date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 10:20:00,40.5,40.72,40.49,40.64,716000.0,27.7735,27.9244,27.7666,27.8695,716000.0
2008-03-25 10:30:00,40.63,40.66,40.47,40.53,895900.0,27.8626,27.8832,27.7529,27.7941,895900.0
2008-03-25 10:40:00,40.53,40.81,40.53,40.81,517600.0,27.7941,27.9861,27.7941,27.9861,517600.0
2008-03-25 10:50:00,40.82,40.83,40.67,40.75,142600.0,27.9929,27.9998,27.8901,27.9449,142600.0
2008-03-25 11:00:00,40.75,40.84,40.7,40.79,113800.0,27.9449,28.0067,27.9106,27.9724,113800.0
2008-03-25 11:10:00,40.78,40.9,40.76,40.76,85000.0,27.9655,28.0478,27.9518,27.9518,85000.0
2008-03-25 11:20:00,40.76,40.87,40.76,40.83,110600.0,27.9518,28.0272,27.9518,27.9998,110600.0
2008-03-25 11:30:00,40.81,40.89,40.78,40.8,110900.0,27.9861,28.0409,27.9655,27.9792,110900.0
2008-03-25 11:40:00,40.8,40.82,40.72,40.72,78500.0,27.9792,27.9929,27.9244,27.9244,78500.0
2008-03-25 11:50:00,40.71,40.78,40.65,40.67,98900.0,27.9175,27.9655,27.8764,27.8901,98900.0
2008-03-25 12:00:00,40.68,40.7,40.6,40.64,842100.0,27.8969,27.9106,27.8421,27.8695,842100.0
2008-03-25 12:10:00,40.65,40.78,40.65,40.75,95400.0,27.8764,27.9655,27.8764,27.9449,95400.0
2008-03-25 12:20:00,40.76,40.77,40.67,40.76,103500.0,27.9518,27.9586,27.8901,27.9518,103500.0
2008-03-25 12:30:00,40.76,40.76,40.66,40.69,102900.0,27.9518,27.9518,27.8832,27.9038,102900.0
2008-03-25 12:40:00,40.69,40.74,40.68,40.71,111600.0,27.9038,27.9381,27.8969,27.9175,111600.0
2008-03-25 12:50:00,40.71,40.75,40.64,40.65,84500.0,27.9175,27.9449,27.8695,27.8764,84500.0
2008-03-25 13:00:00,40.65,40.69,40.6,40.61,114100.0,27.8764,27.9038,27.8421,27.8489,114100.0
2008-03-25 13:10:00,40.62,40.67,40.59,40.63,124200.0,27.8558,27.8901,27.8352,27.8626,124200.0
2008-03-25 13:20:00,40.64,40.75,40.62,40.72,425700.0,27.8695,27.9449,27.8558,27.9244,425700.0
2008-03-25 13:30:00,40.74,40.82,40.68,40.68,290100.0,27.9381,27.9929,27.8969,27.8969,290100.0
2008-03-25 13:40:00,40.69,40.8,40.68,40.8,52400.0,27.9038,27.9792,27.8969,27.9792,52400.0
2008-03-25 13:50:00,40.8,40.89,40.78,40.85,306200.0,27.9792,28.0409,27.9655,28.0135,306200.0
2008-03-25 14:00:00,40.85,40.95,40.79,40.93,61000.0,28.0135,28.0821,27.9724,28.0684,61000.0
2008-03-25 14:10:00,40.93,40.93,40.84,40.86,43900.0,28.0684,28.0684,28.0067,28.0204,43900.0
2008-03-25 14:20:00,40.87,40.94,40.83,40.85,55200.0,28.0272,28.0752,27.9998,28.0135,55200.0
2008-03-25 14:30:00,40.84,40.84,40.68,40.75,492600.0,28.0067,28.0067,27.8969,27.9449,492600.0
2008-03-25 14:40:00,40.75,40.82,40.69,40.8,172900.0,27.9449,27.9929,27.9038,27.9792,172900.0
2008-03-25 14:50:00,40.81,40.89,40.8,40.84,136400.0,27.9861,28.0409,27.9792,28.0067,136400.0
2008-03-25 15:00:00,40.83,40.93,40.83,40.85,86500.0,27.9998,28.0684,27.9998,28.0135,86500.0
2008-03-25 15:10:00,40.84,40.88,40.78,40.83,159500.0,28.0067,28.0341,27.9655,27.9998,159500.0
2008-03-25 15:20:00,40.82,40.9,40.8,40.84,107500.0,27.9929,28.0478,27.9792,28.0067,107500.0
2008-03-25 15:30:00,40.85,40.9,40.76,40.8,151100.0,28.0135,28.0478,27.9518,27.9792,151100.0
2008-03-25 15:40:00,40.81,40.87,40.71,40.72,250600.0,27.9861,28.0272,27.9175,27.9244,250600.0
2008-03-25 15:50:00,40.73,40.79,40.63,40.73,649000.0,27.9312,27.9724,27.8626,27.9312,649000.0
2008-03-26 09:30:00,41.0,41.07,40.75,40.86,155500.0,28.1164,28.1644,27.9449,28.0204,155500.0
2008-03-26 09:40:00,40.86,41.02,40.72,40.74,476600.0,28.0204,28.1301,27.9244,27.9381,476600.0
2008-03-26 09:50:00,40.74,40.81,40.69,40.78,476000.0,27.9381,27.9861,27.9038,27.9655,476000.0
2008-03-26 10:00:00,40.78,40.89,40.67,40.88,403600.0,27.9655,28.0409,27.8901,28.0341,403600.0
2008-03-26 10:10:00,40.86,40.92,40.77,40.8,150400.0,28.0204,28.0615,27.9586,27.9792,150400.0
2008-03-26 10:20:00,40.8,40.84,40.73,40.78,89900.0,27.9792,28.0067,27.9312,27.9655,89900.0
2008-03-26 10:30:00,40.78,40.78,40.67,40.75,108700.0,27.9655,27.9655,27.8901,27.9449,108700.0
2008-03-26 10:40:00,40.76,40.76,40.5,40.5,432500.0,27.9518,27.9518,27.7735,27.7735,432500.0
2008-03-26 10:50:00,40.51,40.62,40.47,40.61,399100.0,27.7803,27.8558,27.7529,27.8489,399100.0
2008-03-26 11:00:00,40.62,40.65,40.54,40.64,220400.0,27.8558,27.8764,27.8009,27.8695,220400.0
2008-03-26 11:10:00,40.64,40.69,40.6,40.65,286500.0,27.8695,27.9038,27.8421,27.8764,286500.0
2008-03-26 11:20:00,40.65,40.86,40.59,40.84,624900.0,27.8764,28.0204,27.8352,28.0067,624900.0
2008-03-26 11:30:00,40.85,40.9,40.83,40.86,61500.0,28.0135,28.0478,27.9998,28.0204,61500.0
2008-03-26 11:40:00,40.86,40.98,40.85,40.95,215500.0,28.0204,28.1027,28.0135,28.0821,215500.0
2008-03-26 11:50:00,40.94,41.02,40.93,40.97,135000.0,28.0752,28.1301,28.0684,28.0958,135000.0
2008-03-26 12:00:00,40.97,41.15,40.96,41.1,453000.0,28.0958,28.2192,28.0889,28.185,453000.0
2008-03-26 12:10:00,41.09,41.09,40.93,40.97,129000.0,28.1781,28.1781,28.0684,28.0958,129000.0
2008-03-26 12:20:00,40.97,41.04,40.97,41.02,24300.0,28.0958,28.1438,28.0958,28.1301,24300.0
2008-03-26 12:30:00,41.02,41.04,40.96,40.97,35200.0,28.1301,28.1438,28.0889,28.0958,35200.0
2008-03-26 12:40:00,40.97,41.01,40.92,40.99,41000.0,28.0958,28.1232,28.0615,28.1095,41000.0
2008-03-26 12:50:00,40.99,40.99,40.88,40.9,46900.0,28.1095,28.1095,28.0341,28.0478,46900.0
2008-03-26 13:00:00,40.9,40.91,40.78,40.8,230100.0,28.0478,28.0547,27.9655,27.9792,230100.0
2008-03-26 13:10:00,40.79,40.88,40.77,40.77,301500.0,27.9724,28.0341,27.9586,27.9586,301500.0
2008-03-26 13:20:00,40.78,40.84,40.75,40.81,130400.0,27.9655,28.0067,27.9449,27.9861,130400.0
2008-03-26 13:30:00,40.81,40.81,40.73,40.75,131400.0,27.9861,27.9861,27.9312,27.9449,131400.0
2008-03-26 13:40:00,40.75,40.76,40.73,40.74,66600.0,27.9449,27.9518,27.9312,27.9381,66600.0
2008-03-26 13:50:00,40.75,40.81,40.75,40.78,25200.0,27.9449,27.9861,27.9449,27.9655,25200.0
2008-03-26 14:00:00,40.78,40.79,40.72,40.79,386300.0,27.9655,27.9724,27.9244,27.9724,386300.0
2008-03-26 14:10:00,40.79,40.79,40.68,40.78,263100.0,27.9724,27.9724,27.8969,27.9655,263100.0
2008-03-26 14:20:00,40.78,40.81,40.73,40.78,88100.0,27.9655,27.9861,27.9312,27.9655,88100.0
2008-03-26 14:30:00,40.77,40.88,40.76,40.78,315900.0,27.9586,28.0341,27.9518,27.9655,315900.0
2008-03-26 14:40:00,40.78,40.82,40.75,40.8,274200.0,27.9655,27.9929,27.9449,27.9792,274200.0
2008-03-26 14:50:00,40.8,41.02,40.8,41.02,106200.0,27.9792,28.1301,27.9792,28.1301,106200.0
2008-03-26 15:00:00,41.02,41.03,40.9,40.94,275200.0,28.1301,28.1369,28.0478,28.0752,275200.0
2008-03-26 15:10:00,40.93,40.95,40.76,40.81,439100.0,28.0684,28.0821,27.9518,27.9861,439100.0
2008-03-26 15:20:00,40.82,40.89,40.8,40.83,681000.0,27.9929,28.0409,27.9792,27.9998,681000.0
2008-03-26 15:30:00,40.82,40.84,40.73,40.78,182100.0,27.9929,28.0067,27.9312,27.9655,182100.0
2008-03-26 15:40:00,40.79,40.88,40.78,40.87,423000.0,27.9724,28.0341,27.9655,28.0272,423000.0
2008-03-26 15:50:00,40.86,40.88,40.77,40.86,240100.0,28.0204,28.0341,27.9586,28.0204,240100.0
2008-03-27 09:30:00,40.79,40.92,40.63,40.77,646100.0,27.9724,28.0615,27.8626,27.9586,646100.0
2008-03-27 09:40:00,40.75,40.86,40.71,40.86,293100.0,27.9449,28.0204,27.9175,28.0204,293100.0
2008-03-27 09:50:00,40.87,40.89,40.64,40.85,378900.0,28.0272,28.0409,27.8695,28.0135,378900.0
2008-03-27 10:00:00,40.85,40.86,40.61,40.61,192300.0,28.0135,28.0204,27.8489,27.8489,192300.0
2008-03-27 10:10:00,40.62,40.7,40.52,40.52,278700.0,27.8558,27.9106,27.7872,27.7872,278700.0
2008-03-27 10:20:00,40.5,40.54,40.3,40.33,742200.0,27.7735,27.8009,27.6363,27.6569,742200.0
2008-03-27 10:30:00,40.33,40.45,40.3,40.44,450700.0,27.6569,27.7392,27.6363,27.7323,450700.0
2008-03-27 10:40:00,40.43,40.52,40.43,40.47,147400.0,27.7255,27.7872,27.7255,27.7529,147400.0
2008-03-27 10:50:00,40.46,40.66,40.44,40.65,238500.0,27.7461,27.8832,27.7323,27.8764,238500.0
2008-03-27 11:00:00,40.65,40.73,40.58,40.63,378000.0,27.8764,27.9312,27.8284,27.8626,378000.0
2008-03-27 11:10:00,40.64,40.77,40.6,40.76,386300.0,27.8695,27.9586,27.8421,27.9518,386300.0
2008-03-27 11:20:00,40.75,40.8,40.69,40.74,51800.0,27.9449,27.9792,27.9038,27.9381,51800.0
2008-03-27 11:30:00,40.73,40.79,40.68,40.73,39800.0,27.9312,27.9724,27.8969,27.9312,39800.0
2008-03-27 11:40:00,40.72,40.89,40.67,40.85,593800.0,27.9244,28.0409,27.8901,28.0135,593800.0
2008-03-27 11:50:00,40.85,40.85,40.75,40.76,51100.0,28.0135,28.0135,27.9449,27.9518,51100.0
2008-03-27 12:00:00,40.76,40.77,40.67,40.71,89000.0,27.9518,27.9586,27.8901,27.9175,89000.0
2008-03-27 12:10:00,40.71,40.94,40.71,40.87,540900.0,27.9175,28.0752,27.9175,28.0272,540900.0
2008-03-27 12:20:00,40.88,40.98,40.85,40.98,385600.0,28.0341,28.1027,28.0135,28.1027,385600.0
2008-03-27 12:30:00,40.98,41.06,40.98,41.05,610700.0,28.1027,28.1575,28.1027,28.1507,610700.0
2008-03-27 12:40:00,41.06,41.11,41.0,41.0,194000.0,28.1575,28.1918,28.1164,28.1164,194000.0
2008-03-27 12:50:00,41.0,41.03,40.99,40.99,16400.0,28.1164,28.1369,28.1095,28.1095,16400.0
2008-03-27 13:00:00,40.97,41.0,40.95,40.97,60500.0,28.0958,28.1164,28.0821,28.0958,60500.0
2008-03-27 13:10:00,40.95,41.03,40.95,40.96,34900.0,28.0821,28.1369,28.0821,28.0889,34900.0
2008-03-27 13:20:00,40.95,40.95,40.9,40.92,23900.0,28.0821,28.0821,28.0478,28.0615,23900.0
2008-03-27 13:30:00,40.92,40.93,40.7,40.78,151200.0,28.0615,28.0684,27.9106,27.9655,151200.0
2008-03-27 13:40:00,40.78,40.81,40.7,40.78,112500.0,27.9655,27.9861,27.9106,27.9655,112500.0
2008-03-27 13:50:00,40.78,40.78,40.71,40.73,89000.0,27.9655,27.9655,27.9175,27.9312,89000.0
2008-03-27 14:00:00,40.73,40.73,40.6,40.7,115900.0,27.9312,27.9312,27.8421,27.9106,115900.0
2008-03-27 14:10:00,40.68,40.77,40.63,40.67,146700.0,27.8969,27.9586,27.8626,27.8901,146700.0
2008-03-27 14:20:00,40.67,40.78,40.66,40.7,1262900.0,27.8901,27.9655,27.8832,27.9106,1262900.0
2008-03-27 14:30:00,40.7,40.86,40.69,40.84,195800.0,27.9106,28.0204,27.9038,28.0067,195800.0
2008-03-27 14:40:00,40.84,40.88,40.79,40.85,72800.0,28.0067,28.0341,27.9724,28.0135,72800.0
2008-03-27 14:50:00,40.84,40.91,40.7,40.75,86900.0,28.0067,28.0547,27.9106,27.9449,86900.0
2008-03-27 15:00:00,40.75,40.81,40.7,40.73,119600.0,27.9449,27.9861,27.9106,27.9312,119600.0
2008-03-27 15:10:00,40.72,40.8,40.69,40.75,71200.0,27.9244,27.9792,27.9038,27.9449,71200.0
2008-03-27 15:20:00,40.74,40.75,40.6,40.66,157200.0,27.9381,27.9449,27.8421,27.8832,157200.0
2008-03-27 15:30:00,40.66,40.76,40.41,40.41,511200.0,27.8832,27.9518,27.7118,27.7118,511200.0
2008-03-27 15:40:00,40.42,40.52,40.37,40.4,743900.0,27.7186,27.7872,27.6843,27.7049,743900.0
2008-03-27 15:50:00,40.4,40.42,40.34,40.36,334400.0,27.7049,27.7186,27.6638,27.6775,334400.0
2008-03-28 09:30:00,40.69,40.69,40.06,40.21,972200.0,27.9038,27.9038,27.4718,27.5746,972200.0
2008-03-28 09:40:00,40.22,40.29,40.16,40.2,163900.0,27.5815,27.6295,27.5403,27.5678,163900.0
2008-03-28 09:50:00,40.21,40.5,40.21,40.31,503600.0,27.5746,27.7735,27.5746,27.6432,503600.0
2008-03-28 10:00:00,40.29,40.61,40.29,40.61,93000.0,27.6295,27.8489,27.6295,27.8489,93000.0
2008-03-28 10:10:00,40.61,40.62,40.47,40.52,107900.0,27.8489,27.8558,27.7529,27.7872,107900.0
2008-03-28 10:20:00,40.51,40.6,40.47,40.59,86900.0,27.7803,27.8421,27.7529,27.8352,86900.0
2008-03-28 10:30:00,40.58,40.63,40.38,40.38,82800.0,27.8284,27.8626,27.6912,27.6912,82800.0
2008-03-28 10:40:00,40.37,40.51,40.34,40.51,380300.0,27.6843,27.7803,27.6638,27.7803,380300.0
2008-03-28 10:50:00,40.51,40.6,40.46,40.56,318300.0,27.7803,27.8421,27.7461,27.8146,318300.0
2008-03-28 11:00:00,40.56,40.6,40.51,40.53,40100.0,27.8146,27.8421,27.7803,27.7941,40100.0
2008-03-28 11:10:00,40.52,40.61,40.49,40.56,203800.0,27.7872,27.8489,27.7666,27.8146,203800.0
2008-03-28 11:20:00,40.54,40.66,40.53,40.64,69100.0,27.8009,27.8832,27.7941,27.8695,69100.0
2008-03-28 11:30:00,40.65,40.69,40.63,40.68,99700.0,27.8764,27.9038,27.8626,27.8969,99700.0
2008-03-28 11:40:00,40.68,40.7,40.63,40.64,39400.0,27.8969,27.9106,27.8626,27.8695,39400.0
2008-03-28 11:50:00,40.64,40.71,40.64,40.64,62100.0,27.8695,27.9175,27.8695,27.8695,62100.0
2008-03-28 12:00:00,40.65,40.65,40.45,40.49,310300.0,27.8764,27.8764,27.7392,27.7666,310300.0
2008-03-28 12:10:00,40.48,40.53,40.41,40.48,55200.0,27.7598,27.7941,27.7118,27.7598,55200.0
2008-03-28 12:20:00,40.47,40.58,40.47,40.58,36700.0,27.7529,27.8284,27.7529,27.8284,36700.0
2008-03-28 12:30:00,40.58,40.58,40.5,40.51,26500.0,27.8284,27.8284,27.7735,27.7803,26500.0
2008-03-28 12:40:00,40.5,40.54,40.38,40.38,38600.0,27.7735,27.8009,27.6912,27.6912,38600.0
2008-03-28 12:50:00,40.39,40.47,40.39,40.42,33300.0,27.6981,27.7529,27.6981,27.7186,33300.0
2008-03-28 13:00:00,40.44,40.52,40.43,40.47,28500.0,27.7323,27.7872,27.7255,27.7529,28500.0
2008-03-28 13:10:00,40.47,40.52,40.47,40.5,9300.0,27.7529,27.7872,27.7529,27.7735,9300.0
2008-03-28 13:20:00,40.5,40.5,40.47,40.49,19400.0,27.7735,27.7735,27.7529,27.7666,19400.0
2008-03-28 13:30:00,40.49,40.49,40.37,40.42,27700.0,27.7666,27.7666,27.6843,27.7186,27700.0
2008-03-28 13:40:00,40.41,40.41,40.29,40.29,187200.0,27.7118,27.7118,27.6295,27.6295,187200.0
2008-03-28 13:50:00,40.29,40.36,40.26,40.34,33700.0,27.6295,27.6775,27.6089,27.6638,33700.0
2008-03-28 14:00:00,40.33,40.41,40.33,40.4,42300.0,27.6569,27.7118,27.6569,27.7049,42300.0
2008-03-28 14:10:00,40.39,40.51,40.36,40.47,82700.0,27.6981,27.7803,27.6775,27.7529,82700.0
2008-03-28 14:20:00,40.45,40.46,40.36,40.38,141800.0,27.7392,27.7461,27.6775,27.6912,141800.0
2008-03-28 14:30:00,40.41,40.46,40.31,40.33,53700.0,27.7118,27.7461,27.6432,27.6569,53700.0
2008-03-28 14:40:00,40.33,40.43,40.31,40.42,55400.0,27.6569,27.7255,27.6432,27.7186,55400.0
2008-03-28 14:50:00,40.41,40.42,40.3,40.41,62000.0,27.7118,27.7186,27.6363,27.7118,62000.0
2008-03-28 15:00:00,40.41,40.41,40.31,40.34,113400.0,27.7118,27.7118,27.6432,27.6638,113400.0
2008-03-28 15:10:00,40.34,40.35,40.18,40.2,195400.0,27.6638,27.6706,27.554,27.5678,195400.0
2008-03-28 15:20:00,40.21,40.3,40.2,40.27,326000.0,27.5746,27.6363,27.5678,27.6158,326000.0
2008-03-28 15:30:00,40.27,40.32,40.22,40.24,407500.0,27.6158,27.6501,27.5815,27.5952,407500.0
2008-03-28 15:40:00,40.24,40.27,40.16,40.24,639300.0,27.5952,27.6158,27.5403,27.5952,639300.0
2008-03-28 15:50:00,40.23,40.3,40.21,40.24,737200.0,27.5883,27.6363,27.5746,27.5952,737200.0
2008-03-31 09:20:00,40.2,40.2,40.2,40.2,100.0,27.5678,27.5678,27.5678,27.5678,100.0
2008-03-31 09:30:00,40.59,40.59,40.13,40.54,466500.0,27.8352,27.8352,27.5198,27.8009,466500.0
2008-03-31 09:40:00,40.54,40.67,40.5,40.63,978300.0,27.8009,27.8901,27.7735,27.8626,978300.0
2008-03-31 09:50:00,40.63,40.69,40.39,40.57,568700.0,27.8626,27.9038,27.6981,27.8215,568700.0
2008-03-31 10:00:00,40.56,40.56,40.26,40.26,248200.0,27.8146,27.8146,27.6089,27.6089,248200.0
2008-03-31 10:10:00,40.26,40.36,40.23,40.32,224100.0,27.6089,27.6775,27.5883,27.6501,224100.0
2008-03-31 10:20:00,40.32,40.4,40.19,40.22,397800.0,27.6501,27.7049,27.5609,27.5815,397800.0
2008-03-31 10:30:00,40.21,40.29,40.2,40.27,103000.0,27.5746,27.6295,27.5678,27.6158,103000.0
2008-03-31 10:40:00,40.26,40.26,40.06,40.06,90200.0,27.6089,27.6089,27.4718,27.4718,90200.0
2008-03-31 10:50:00,40.06,40.19,40.06,40.19,85600.0,27.4718,27.5609,27.4718,27.5609,85600.0
2008-03-31 11:00:00,40.17,40.28,40.14,40.24,457600.0,27.5472,27.6226,27.5266,27.5952,457600.0
2008-03-31 11:10:00,40.24,40.24,40.13,40.19,35200.0,27.5952,27.5952,27.5198,27.5609,35200.0
2008-03-31 11:20:00,40.2,40.36,40.2,40.3,333800.0,27.5678,27.6775,27.5678,27.6363,333800.0
2008-03-31 11:30:00,40.3,40.33,40.28,40.29,168400.0,27.6363,27.6569,27.6226,27.6295,168400.0
2008-03-31 11:40:00,40.29,40.4,40.29,40.35,217300.0,27.6295,27.7049,27.6295,27.6706,217300.0
2008-03-31 11:50:00,40.36,40.37,40.17,40.17,743500.0,27.6775,27.6843,27.5472,27.5472,743500.0
2008-03-31 12:00:00,40.17,40.19,40.06,40.08,154100.0,27.5472,27.5609,27.4718,27.4855,154100.0
2008-03-31 12:10:00,40.08,40.09,39.95,39.98,165600.0,27.4855,27.4923,27.3963,27.4169,165600.0
2008-03-31 12:20:00,39.97,39.99,39.93,39.97,71900.0,27.41,27.4238,27.3826,27.41,71900.0
2008-03-31 12:30:00,39.97,40.03,39.95,39.97,34000.0,27.41,27.4512,27.3963,27.41,34000.0
2008-03-31 12:40:00,39.96,40.0,39.9,40.0,53900.0,27.4032,27.4306,27.362,27.4306,53900.0
2008-03-31 12:50:00,40.01,40.03,39.97,40.0,598700.0,27.4375,27.4512,27.41,27.4306,598700.0
2008-03-31 13:00:00,40.0,40.08,40.0,40.06,128400.0,27.4306,27.4855,27.4306,27.4718,128400.0
2008-03-31 13:10:00,40.06,40.1,40.06,40.07,125400.0,27.4718,27.4992,27.4718,27.4786,125400.0
2008-03-31 13:20:00,40.07,40.13,40.07,40.12,36100.0,27.4786,27.5198,27.4786,27.5129,36100.0
2008-03-31 13:30:00,40.12,40.17,40.04,40.05,90400.0,27.5129,27.5472,27.458,27.4649,90400.0
2008-03-31 13:40:00,40.05,40.05,39.97,39.99,102800.0,27.4649,27.4649,27.41,27.4238,102800.0
2008-03-31 13:50:00,39.98,39.99,39.94,39.94,59100.0,27.4169,27.4238,27.3895,27.3895,59100.0
2008-03-31 14:00:00,39.94,39.94,39.83,39.86,623600.0,27.3895,27.3895,27.314,27.3346,623600.0
2008-03-31 14:10:00,39.86,39.9,39.82,39.84,288800.0,27.3346,27.362,27.3072,27.3209,288800.0
2008-03-31 14:20:00,39.85,39.91,39.84,39.9,682600.0,27.3277,27.3689,27.3209,27.362,682600.0
2008-03-31 14:30:00,39.91,40.0,39.9,39.98,236600.0,27.3689,27.4306,27.362,27.4169,236600.0
2008-03-31 14:40:00,39.98,39.98,39.89,39.94,90900.0,27.4169,27.4169,27.3552,27.3895,90900.0
2008-03-31 14:50:00,39.94,39.97,39.83,39.97,74400.0,27.3895,27.41,27.314,27.41,74400.0
2008-03-31 15:00:00,39.97,39.98,39.9,39.95,85300.0,27.41,27.4169,27.362,27.3963,85300.0
2008-03-31 15:10:00,39.95,40.15,39.93,40.13,448400.0,27.3963,27.5335,27.3826,27.5198,448400.0
2008-03-31 15:20:00,40.13,40.2,40.06,40.08,157900.0,27.5198,27.5678,27.4718,27.4855,157900.0
2008-03-31 15:30:00,40.09,40.17,40.05,40.16,142800.0,27.4923,27.5472,27.4649,27.5403,142800.0
2008-03-31 15:40:00,40.16,40.34,40.16,40.28,407500.0,27.5403,27.6638,27.5403,27.6226,407500.0
2008-03-31 15:50:00,40.26,40.29,40.22,40.28,869700.0,27.6089,27.6295,27.5815,27.6226,869700.0
2008-04-01 08:40:00,40.17,40.17,40.17,40.17,9300.0,27.5472,27.5472,27.5472,27.5472,9300.0
2008-04-01 08:50:00,40.17,40.17,40.17,40.17,0.0,27.5472,27.5472,27.5472,27.5472,0.0
2008-04-01 09:00:00,40.17,40.17,40.17,40.17,0.0,27.5472,27.5472,27.5472,27.5472,0.0
2008-04-01 09:10:00,40.4,40.6,40.4,40.6,2400.0,27.7049,27.8421,27.7049,27.8421,2400.0
2008-04-01 09:20:00,40.6,40.6,40.17,40.17,2900.0,27.8421,27.8421,27.5472,27.5472,2900.0
2008-04-01 09:30:00,40.53,40.54,40.04,40.04,284700.0,27.7941,27.8009,27.458,27.458,284700.0
2008-04-01 09:40:00,40.02,40.03,39.72,39.83,874800.0,27.4443,27.4512,27.2386,27.314,874800.0
2008-04-01 09:50:00,39.85,40.1,39.85,39.99,475500.0,27.3277,27.4992,27.3277,27.4238,475500.0
2008-04-01 10:00:00,39.99,40.19,39.82,39.83,758500.0,27.4238,27.5609,27.3072,27.314,758500.0
2008-04-01 10:10:00,39.83,40.05,39.79,40.05,395000.0,27.314,27.4649,27.2866,27.4649,395000.0
2008-04-01 10:20:00,40.05,40.06,39.89,40.01,415700.0,27.4649,27.4718,27.3552,27.4375,415700.0
2008-04-01 10:30:00,40.01,40.06,39.95,40.03,185700.0,27.4375,27.4718,27.3963,27.4512,185700.0
2008-04-01 10:40:00,40.03,40.18,40.03,40.18,119000.0,27.4512,27.554,27.4512,27.554,119000.0
2008-04-01 10:50:00,40.2,40.36,40.17,40.3,804100.0,27.5678,27.6775,27.5472,27.6363,804100.0
2008-04-01 11:00:00,40.3,40.4,40.28,40.38,322300.0,27.6363,27.7049,27.6226,27.6912,322300.0
2008-04-01 11:10:00,40.39,40.48,40.36,40.47,855800.0,27.6981,27.7598,27.6775,27.7529,855800.0
2008-04-01 11:20:00,40.48,40.53,40.42,40.53,364300.0,27.7598,27.7941,27.7186,27.7941,364300.0
2008-04-01 11:30:00,40.53,40.58,40.5,40.51,124000.0,27.7941,27.8284,27.7735,27.7803,124000.0
2008-04-01 11:40:00,40.49,40.51,40.44,40.46,263700.0,27.7666,27.7803,27.7323,27.7461,263700.0
2008-04-01 11:50:00,40.45,40.74,40.44,40.74,807300.0,27.7392,27.9381,27.7323,27.9381,807300.0
2008-04-01 12:00:00,40.75,40.83,40.74,40.76,398800.0,27.9449,27.9998,27.9381,27.9518,398800.0
2008-04-01 12:10:00,40.77,40.84,40.74,40.79,206900.0,27.9586,28.0067,27.9381,27.9724,206900.0
2008-04-01 12:20:00,40.8,40.89,40.75,40.89,93700.0,27.9792,28.0409,27.9449,28.0409,93700.0
2008-04-01 12:30:00,40.89,40.89,40.81,40.82,168100.0,28.0409,28.0409,27.9861,27.9929,168100.0
2008-04-01 12:40:00,40.82,40.9,40.81,40.83,91600.0,27.9929,28.0478,27.9861,27.9998,91600.0
2008-04-01 12:50:00,40.82,40.84,40.76,40.82,83600.0,27.9929,28.0067,27.9518,27.9929,83600.0
2008-04-01 13:00:00,40.83,40.89,40.79,40.87,68700.0,27.9998,28.0409,27.9724,28.0272,68700.0
2008-04-01 13:10:00,40.88,41.01,40.85,40.96,608400.0,28.0341,28.1232,28.0135,28.0889,608400.0
2008-04-01 13:20:00,40.97,41.06,40.94,41.04,138600.0,28.0958,28.1575,28.0752,28.1438,138600.0
2008-04-01 13:30:00,41.05,41.07,40.96,40.96,71300.0,28.1507,28.1644,28.0889,28.0889,71300.0
2008-04-01 13:40:00,40.97,40.98,40.88,40.92,78600.0,28.0958,28.1027,28.0341,28.0615,78600.0
2008-04-01 13:50:00,40.92,40.95,40.76,40.86,738400.0,28.0615,28.0821,27.9518,28.0204,738400.0
2008-04-01 14:00:00,40.87,40.87,40.78,40.81,291200.0,28.0272,28.0272,27.9655,27.9861,291200.0
2008-04-01 14:10:00,40.82,40.86,40.78,40.78,329500.0,27.9929,28.0204,27.9655,27.9655,329500.0
2008-04-01 14:20:00,40.78,40.88,40.78,40.86,654200.0,27.9655,28.0341,27.9655,28.0204,654200.0
2008-04-01 14:30:00,40.87,40.97,40.87,40.97,823200.0,28.0272,28.0958,28.0272,28.0958,823200.0
2008-04-01 14:40:00,40.97,41.05,40.94,41.05,185300.0,28.0958,28.1507,28.0752,28.1507,185300.0
2008-04-01 14:50:00,41.04,41.12,40.99,41.0,310500.0,28.1438,28.1987,28.1095,28.1164,310500.0
2008-04-01 15:00:00,41.01,41.1,40.99,41.09,252400.0,28.1232,28.185,28.1095,28.1781,252400.0
2008-04-01 15:10:00,41.09,41.15,41.05,41.09,162000.0,28.1781,28.2192,28.1507,28.1781,162000.0
2008-04-01 15:20:00,41.07,41.15,41.06,41.12,114200.0,28.1644,28.2192,28.1575,28.1987,114200.0
2008-04-01 15:30:00,41.13,41.14,40.98,41.09,145000.0,28.2055,28.2124,28.1027,28.1781,145000.0
2008-04-01 15:40:00,41.1,41.22,41.1,41.17,406900.0,28.185,28.2672,28.185,28.233,406900.0
2008-04-01 15:50:00,41.18,41.28,41.18,41.27,680400.0,28.2398,28.3084,28.2398,28.3015,680400.0
2008-04-02 09:30:00,41.0,41.34,41.0,41.18,308900.0,28.1164,28.3495,28.1164,28.2398,308900.0
2008-04-02 09:40:00,41.17,41.27,41.1,41.16,362200.0,28.233,28.3015,28.185,28.2261,362200.0
2008-04-02 09:50:00,41.14,41.16,40.88,40.96,613600.0,28.2124,28.2261,28.0341,28.0889,613600.0
2008-04-02 10:00:00,40.95,41.24,40.93,41.2,695700.0,28.0821,28.281,28.0684,28.2535,695700.0
2008-04-02 10:10:00,41.19,41.29,41.06,41.1,240100.0,28.2467,28.3152,28.1575,28.185,240100.0
2008-04-02 10:20:00,41.1,41.28,41.08,41.25,116500.0,28.185,28.3084,28.1712,28.2878,116500.0
2008-04-02 10:30:00,41.26,41.43,41.24,41.4,378300.0,28.2947,28.4113,28.281,28.3907,378300.0
2008-04-02 10:40:00,41.41,41.43,41.34,41.37,185800.0,28.3975,28.4113,28.3495,28.3701,185800.0
2008-04-02 10:50:00,41.36,41.58,41.35,41.55,498700.0,28.3633,28.5141,28.3564,28.4935,498700.0
2008-04-02 11:00:00,41.56,41.62,41.52,41.57,530100.0,28.5004,28.5415,28.473,28.5073,530100.0
2008-04-02 11:10:00,41.58,41.59,41.47,41.48,149700.0,28.5141,28.521,28.4387,28.4455,149700.0
2008-04-02 11:20:00,41.47,41.5,41.24,41.39,534000.0,28.4387,28.4593,28.281,28.3838,534000.0
2008-04-02 11:30:00,41.39,41.58,41.39,41.55,394200.0,28.3838,28.5141,28.3838,28.4935,394200.0
2008-04-02 11:40:00,41.55,41.64,41.51,41.64,65300.0,28.4935,28.5553,28.4661,28.5553,65300.0
2008-04-02 11:50:00,41.64,41.64,41.59,41.63,89100.0,28.5553,28.5553,28.521,28.5484,89100.0
2008-04-02 12:00:00,41.64,41.73,41.64,41.67,86700.0,28.5553,28.617,28.5553,28.5758,86700.0
2008-04-02 12:10:00,41.67,41.71,41.64,41.69,106300.0,28.5758,28.6033,28.5553,28.5896,106300.0
2008-04-02 12:20:00,41.7,41.7,41.59,41.61,159100.0,28.5964,28.5964,28.521,28.5347,159100.0
2008-04-02 12:30:00,41.6,41.71,41.6,41.65,107400.0,28.5278,28.6033,28.5278,28.5621,107400.0
2008-04-02 12:40:00,41.65,41.67,41.6,41.6,55600.0,28.5621,28.5758,28.5278,28.5278,55600.0
2008-04-02 12:50:00,41.59,41.67,41.57,41.63,115600.0,28.521,28.5758,28.5073,28.5484,115600.0
2008-04-02 13:00:00,41.63,41.65,41.5,41.5,178000.0,28.5484,28.5621,28.4593,28.4593,178000.0
2008-04-02 13:10:00,41.5,41.5,41.36,41.41,340800.0,28.4593,28.4593,28.3633,28.3975,340800.0
2008-04-02 13:20:00,41.4,41.51,41.4,41.49,111400.0,28.3907,28.4661,28.3907,28.4524,111400.0
2008-04-02 13:30:00,41.5,41.57,41.47,41.55,379200.0,28.4593,28.5073,28.4387,28.4935,379200.0
2008-04-02 13:40:00,41.56,41.69,41.55,41.69,242700.0,28.5004,28.5896,28.4935,28.5896,242700.0
2008-04-02 13:50:00,41.7,41.73,41.67,41.68,124600.0,28.5964,28.617,28.5758,28.5827,124600.0
2008-04-02 14:00:00,41.68,41.75,41.65,41.75,151400.0,28.5827,28.6307,28.5621,28.6307,151400.0
2008-04-02 14:10:00,41.76,41.83,41.75,41.82,409500.0,28.6376,28.6856,28.6307,28.6787,409500.0
2008-04-02 14:20:00,41.82,41.82,41.6,41.62,181300.0,28.6787,28.6787,28.5278,28.5415,181300.0
2008-04-02 14:30:00,41.62,41.63,41.41,41.48,340000.0,28.5415,28.5484,28.3975,28.4455,340000.0
2008-04-02 14:40:00,41.47,41.52,41.34,41.34,237700.0,28.4387,28.473,28.3495,28.3495,237700.0
2008-04-02 14:50:00,41.35,41.46,41.3,41.44,159400.0,28.3564,28.4318,28.3221,28.4181,159400.0
2008-04-02 15:00:00,41.44,41.45,41.25,41.33,320600.0,28.4181,28.425,28.2878,28.3427,320600.0
2008-04-02 15:10:00,41.33,41.58,41.32,41.55,1182600.0,28.3427,28.5141,28.3358,28.4935,1182600.0
2008-04-02 15:20:00,41.53,41.59,41.46,41.58,200700.0,28.4798,28.521,28.4318,28.5141,200700.0
2008-04-02 15:30:00,41.58,41.6,41.5,41.52,249100.0,28.5141,28.5278,28.4593,28.473,249100.0
2008-04-02 15:40:00,41.51,41.59,41.49,41.56,256000.0,28.4661,28.521,28.4524,28.5004,256000.0
2008-04-02 15:50:00,41.55,41.68,41.48,41.67,428000.0,28.4935,28.5827,28.4455,28.5758,428000.0
2008-04-03 09:30:00,41.15,41.78,41.15,41.68,565300.0,28.2192,28.6513,28.2192,28.5827,565300.0
2008-04-03 09:40:00,41.68,41.87,41.65,41.87,255300.0,28.5827,28.713,28.5621,28.713,255300.0
2008-04-03 09:50:00,41.86,42.0,41.77,41.97,130900.0,28.7061,28.8021,28.6444,28.7816,130900.0
2008-04-03 10:00:00,41.97,42.21,41.95,42.12,431000.0,28.7816,28.9462,28.7679,28.8844,431000.0
2008-04-03 10:10:00,42.1,42.1,41.9,41.94,218800.0,28.8707,28.8707,28.7336,28.761,218800.0
2008-04-03 10:20:00,41.95,42.0,41.73,41.89,643900.0,28.7679,28.8021,28.617,28.7267,643900.0
2008-04-03 10:30:00,41.89,42.05,41.84,42.02,94400.0,28.7267,28.8364,28.6924,28.8159,94400.0
2008-04-03 10:40:00,42.01,42.16,42.01,42.11,511700.0,28.809,28.9119,28.809,28.8776,511700.0
2008-04-03 10:50:00,42.1,42.11,41.96,41.99,244700.0,28.8707,28.8776,28.7747,28.7953,244700.0
2008-04-03 11:00:00,41.99,42.25,41.96,42.14,444800.0,28.7953,28.9736,28.7747,28.8981,444800.0
2008-04-03 11:10:00,42.13,42.21,42.12,42.19,206800.0,28.8913,28.9462,28.8844,28.9324,206800.0
2008-04-03 11:20:00,42.18,42.18,42.04,42.06,225900.0,28.9256,28.9256,28.8296,28.8433,225900.0
2008-04-03 11:30:00,42.06,42.13,42.05,42.09,81800.0,28.8433,28.8913,28.8364,28.8639,81800.0
2008-04-03 11:40:00,42.08,42.22,42.08,42.18,411600.0,28.857,28.953,28.857,28.9256,411600.0
2008-04-03 11:50:00,42.19,42.2,42.14,42.17,109400.0,28.9324,28.9393,28.8981,28.9187,109400.0
2008-04-03 12:00:00,42.18,42.24,42.16,42.22,92300.0,28.9256,28.9667,28.9119,28.953,92300.0
2008-04-03 12:10:00,42.22,42.22,42.16,42.19,68900.0,28.953,28.953,28.9119,28.9324,68900.0
2008-04-03 12:20:00,42.19,42.19,42.13,42.16,120600.0,28.9324,28.9324,28.8913,28.9119,120600.0
2008-04-03 12:30:00,42.16,42.27,42.14,42.26,79400.0,28.9119,28.9873,28.8981,28.9804,79400.0
2008-04-03 12:40:00,42.27,42.54,42.27,42.54,2890800.0,28.9873,29.1725,28.9873,29.1725,2890800.0
2008-04-03 12:50:00,42.53,42.53,42.38,42.42,326200.0,29.1656,29.1656,29.0627,29.0902,326200.0
2008-04-03 13:00:00,42.41,42.55,42.39,42.48,683900.0,29.0833,29.1793,29.0696,29.1313,683900.0
2008-04-03 13:10:00,42.47,42.67,42.46,42.65,955700.0,29.1244,29.2616,29.1176,29.2479,955700.0
2008-04-03 13:20:00,42.65,42.84,42.61,42.75,1452800.0,29.2479,29.3782,29.2205,29.3165,1452800.0
2008-04-03 13:30:00,42.75,42.76,42.59,42.59,68600.0,29.3165,29.3233,29.2067,29.2067,68600.0
2008-04-03 13:40:00,42.6,42.67,42.58,42.67,302000.0,29.2136,29.2616,29.1999,29.2616,302000.0
2008-04-03 13:50:00,42.67,42.7,42.58,42.58,53900.0,29.2616,29.2822,29.1999,29.1999,53900.0
2008-04-03 14:00:00,42.56,42.63,42.54,42.55,43600.0,29.1862,29.2342,29.1725,29.1793,43600.0
2008-04-03 14:10:00,42.56,42.6,42.43,42.43,308200.0,29.1862,29.2136,29.097,29.097,308200.0
2008-04-03 14:20:00,42.44,42.46,42.39,42.44,77300.0,29.1039,29.1176,29.0696,29.1039,77300.0
2008-04-03 14:30:00,42.45,42.51,42.31,42.35,116200.0,29.1107,29.1519,29.0147,29.0422,116200.0
2008-04-03 14:40:00,42.35,42.45,42.35,42.4,96100.0,29.0422,29.1107,29.0422,29.0764,96100.0
2008-04-03 14:50:00,42.41,42.52,42.39,42.52,67300.0,29.0833,29.1587,29.0696,29.1587,67300.0
2008-04-03 15:00:00,42.51,42.51,42.42,42.46,104100.0,29.1519,29.1519,29.0902,29.1176,104100.0
2008-04-03 15:10:00,42.46,42.49,42.36,42.37,246900.0,29.1176,29.1382,29.049,29.0559,246900.0
2008-04-03 15:20:00,42.37,42.42,42.34,42.37,121300.0,29.0559,29.0902,29.0353,29.0559,121300.0
2008-04-03 15:30:00,42.36,42.42,42.16,42.36,495600.0,29.049,29.0902,28.9119,29.049,495600.0
2008-04-03 15:40:00,42.36,42.42,42.2,42.25,333900.0,29.049,29.0902,28.9393,28.9736,333900.0
2008-04-03 15:50:00,42.24,42.47,42.19,42.37,500700.0,28.9667,29.1244,28.9324,29.0559,500700.0
2008-04-04 09:30:00,42.67,42.85,42.53,42.63,402100.0,29.2616,29.385,29.1656,29.2342,402100.0
2008-04-04 09:40:00,42.62,42.71,42.56,42.64,514600.0,29.2273,29.289,29.1862,29.241,514600.0
2008-04-04 09:50:00,42.64,42.77,42.59,42.64,596800.0,29.241,29.3302,29.2067,29.241,596800.0
2008-04-04 10:00:00,42.64,42.68,42.45,42.5,294400.0,29.241,29.2685,29.1107,29.145,294400.0
2008-04-04 10:10:00,42.51,42.56,42.33,42.34,276300.0,29.1519,29.1862,29.0284,29.0353,276300.0
2008-04-04 10:20:00,42.34,42.44,42.31,42.42,150600.0,29.0353,29.1039,29.0147,29.0902,150600.0
2008-04-04 10:30:00,42.43,42.44,42.29,42.33,182600.0,29.097,29.1039,29.001,29.0284,182600.0
2008-04-04 10:40:00,42.33,42.52,42.33,42.5,450000.0,29.0284,29.1587,29.0284,29.145,450000.0
2008-04-04 10:50:00,42.52,42.68,42.5,42.68,438100.0,29.1587,29.2685,29.145,29.2685,438100.0
2008-04-04 11:00:00,42.69,42.75,42.65,42.7,139200.0,29.2753,29.3165,29.2479,29.2822,139200.0
2008-04-04 11:10:00,42.7,42.8,42.66,42.74,316800.0,29.2822,29.3508,29.2547,29.3096,316800.0
2008-04-04 11:20:00,42.74,42.9,42.74,42.9,479700.0,29.3096,29.4193,29.3096,29.4193,479700.0
2008-04-04 11:30:00,42.89,42.98,42.88,42.96,194700.0,29.4125,29.4742,29.4056,29.4605,194700.0
2008-04-04 11:40:00,42.96,42.96,42.3,42.83,263900.0,29.4605,29.4605,29.0079,29.3713,263900.0
2008-04-04 11:50:00,42.82,42.84,42.75,42.76,123900.0,29.3645,29.3782,29.3165,29.3233,123900.0
2008-04-04 12:00:00,42.77,42.84,42.76,42.84,159400.0,29.3302,29.3782,29.3233,29.3782,159400.0
2008-04-04 12:10:00,42.84,43.0,42.82,42.99,505100.0,29.3782,29.4879,29.3645,29.481,505100.0
2008-04-04 12:20:00,42.99,43.03,42.96,43.02,127800.0,29.481,29.5085,29.4605,29.5016,127800.0
2008-04-04 12:30:00,43.02,43.03,42.98,42.98,95300.0,29.5016,29.5085,29.4742,29.4742,95300.0
2008-04-04 12:40:00,42.97,43.03,42.97,42.99,193900.0,29.4673,29.5085,29.4673,29.481,193900.0
2008-04-04 12:50:00,42.98,43.08,42.97,43.03,114800.0,29.4742,29.5428,29.4673,29.5085,114800.0
2008-04-04 13:00:00,43.02,43.14,43.02,43.07,536800.0,29.5016,29.5839,29.5016,29.5359,536800.0
2008-04-04 13:10:00,43.08,43.1,43.05,43.08,335700.0,29.5428,29.5565,29.5222,29.5428,335700.0
2008-04-04 13:20:00,43.08,43.2,43.08,43.2,203300.0,29.5428,29.6251,29.5428,29.6251,203300.0
2008-04-04 13:30:00,43.2,43.21,43.15,43.17,182900.0,29.6251,29.6319,29.5908,29.6045,182900.0
2008-04-04 13:40:00,43.18,43.18,42.05,43.13,211600.0,29.6113,29.6113,28.8364,29.5771,211600.0
2008-04-04 13:50:00,43.13,43.13,42.96,43.02,512200.0,29.5771,29.5771,29.4605,29.5016,512200.0
2008-04-04 14:00:00,43.02,43.05,42.86,42.87,584400.0,29.5016,29.5222,29.3919,29.3988,584400.0
2008-04-04 14:10:00,42.87,42.88,42.82,42.84,331900.0,29.3988,29.4056,29.3645,29.3782,331900.0
2008-04-04 14:20:00,42.85,42.91,42.8,42.85,200000.0,29.385,29.4262,29.3508,29.385,200000.0
2008-04-04 14:30:00,42.86,43.05,42.82,42.99,166600.0,29.3919,29.5222,29.3645,29.481,166600.0
2008-04-04 14:40:00,43.0,43.04,42.99,43.02,142200.0,29.4879,29.5153,29.481,29.5016,142200.0
2008-04-04 14:50:00,43.01,43.06,43.01,43.01,260000.0,29.4948,29.5291,29.4948,29.4948,260000.0
2008-04-04 15:00:00,43.01,43.04,42.9,42.93,412300.0,29.4948,29.5153,29.4193,29.4399,412300.0
2008-04-04 15:10:00,42.92,42.96,42.77,42.81,917900.0,29.433,29.4605,29.3302,29.3576,917900.0
2008-04-04 15:20:00,42.81,42.85,42.73,42.8,213700.0,29.3576,29.385,29.3027,29.3508,213700.0
2008-04-04 15:30:00,42.79,42.89,42.76,42.8,339700.0,29.3439,29.4125,29.3233,29.3508,339700.0
2008-04-04 15:40:00,42.79,42.87,42.76,42.79,700200.0,29.3439,29.3988,29.3233,29.3439,700200.0
2008-04-04 15:50:00,42.8,43.0,42.8,43.0,1104400.0,29.3508,29.4879,29.3508,29.4879,1104400.0
2008-04-07 09:30:00,42.93,43.7,42.93,43.68,633800.0,29.4399,29.9679,29.4399,29.9542,633800.0
2008-04-07 09:40:00,43.68,43.76,43.62,43.71,449800.0,29.9542,30.0091,29.9131,29.9748,449800.0
2008-04-07 09:50:00,43.71,43.8,43.7,43.76,377300.0,29.9748,30.0365,29.9679,30.0091,377300.0
2008-04-07 10:00:00,43.76,43.77,43.53,43.54,575400.0,30.0091,30.0159,29.8514,29.8582,575400.0
2008-04-07 10:10:00,43.54,43.62,43.5,43.56,288900.0,29.8582,29.9131,29.8308,29.8719,288900.0
2008-04-07 10:20:00,43.56,43.58,43.41,43.43,257700.0,29.8719,29.8856,29.7691,29.7828,257700.0
2008-04-07 10:30:00,43.42,43.53,43.39,43.47,667200.0,29.7759,29.8514,29.7554,29.8102,667200.0
2008-04-07 10:40:00,43.46,43.47,43.38,43.4,212400.0,29.8034,29.8102,29.7485,29.7622,212400.0
2008-04-07 10:50:00,43.39,43.43,43.32,43.4,93000.0,29.7554,29.7828,29.7074,29.7622,93000.0
2008-04-07 11:00:00,43.4,43.43,43.32,43.37,167600.0,29.7622,29.7828,29.7074,29.7416,167600.0
2008-04-07 11:10:00,43.37,43.42,43.34,43.42,90800.0,29.7416,29.7759,29.7211,29.7759,90800.0
2008-04-07 11:20:00,43.42,43.51,43.42,43.44,113300.0,29.7759,29.8376,29.7759,29.7896,113300.0
2008-04-07 11:30:00,43.44,43.55,43.44,43.53,147000.0,29.7896,29.8651,29.7896,29.8514,147000.0
2008-04-07 11:40:00,43.54,43.63,43.54,43.56,124000.0,29.8582,29.9199,29.8582,29.8719,124000.0
2008-04-07 11:50:00,43.55,43.56,43.46,43.5,75800.0,29.8651,29.8719,29.8034,29.8308,75800.0
2008-04-07 12:00:00,43.5,43.53,43.44,43.45,219300.0,29.8308,29.8514,29.7896,29.7965,219300.0
2008-04-07 12:10:00,43.45,43.53,43.44,43.46,118900.0,29.7965,29.8514,29.7896,29.8034,118900.0
2008-04-07 12:20:00,43.46,43.49,43.42,43.47,72500.0,29.8034,29.8239,29.7759,29.8102,72500.0
2008-04-07 12:30:00,43.47,43.6,43.47,43.58,622800.0,29.8102,29.8994,29.8102,29.8856,622800.0
2008-04-07 12:40:00,43.57,43.69,43.57,43.58,497800.0,29.8788,29.9611,29.8788,29.8856,497800.0
2008-04-07 12:50:00,43.58,43.59,43.52,43.56,74100.0,29.8856,29.8925,29.8445,29.8719,74100.0
2008-04-07 13:00:00,43.57,43.58,43.32,43.32,404100.0,29.8788,29.8856,29.7074,29.7074,404100.0
2008-04-07 13:10:00,43.32,43.33,43.19,43.21,559600.0,29.7074,29.7142,29.6182,29.6319,559600.0
2008-04-07 13:20:00,43.22,43.27,43.22,43.25,55100.0,29.6388,29.6731,29.6388,29.6593,55100.0
2008-04-07 13:30:00,43.25,43.33,43.23,43.23,103800.0,29.6593,29.7142,29.6456,29.6456,103800.0
2008-04-07 13:40:00,43.23,43.23,43.02,43.06,445500.0,29.6456,29.6456,29.5016,29.5291,445500.0
2008-04-07 13:50:00,43.06,43.12,43.0,43.12,102800.0,29.5291,29.5702,29.4879,29.5702,102800.0
2008-04-07 14:00:00,43.12,43.14,42.95,42.98,450600.0,29.5702,29.5839,29.4536,29.4742,450600.0
2008-04-07 14:10:00,42.96,42.97,42.85,42.89,526300.0,29.4605,29.4673,29.385,29.4125,526300.0
2008-04-07 14:20:00,42.89,42.94,42.69,42.69,678200.0,29.4125,29.4468,29.2753,29.2753,678200.0
2008-04-07 14:30:00,42.71,42.73,42.55,42.69,2630500.0,29.289,29.3027,29.1793,29.2753,2630500.0
2008-04-07 14:40:00,42.71,42.72,42.61,42.7,1325500.0,29.289,29.2959,29.2205,29.2822,1325500.0
2008-04-07 14:50:00,42.68,42.85,42.68,42.75,762900.0,29.2685,29.385,29.2685,29.3165,762900.0
2008-04-07 15:00:00,42.75,42.75,42.47,42.52,2656100.0,29.3165,29.3165,29.1244,29.1587,2656100.0
2008-04-07 15:10:00,42.51,42.7,42.48,42.69,379600.0,29.1519,29.2822,29.1313,29.2753,379600.0
2008-04-07 15:20:00,42.68,42.86,42.67,42.84,397400.0,29.2685,29.3919,29.2616,29.3782,397400.0
2008-04-07 15:30:00,42.84,42.85,42.59,42.78,212100.0,29.3782,29.385,29.2067,29.337,212100.0
2008-04-07 15:40:00,42.78,42.88,42.76,42.79,202600.0,29.337,29.4056,29.3233,29.3439,202600.0
2008-04-07 15:50:00,42.79,42.85,42.66,42.7,1820200.0,29.3439,29.385,29.2547,29.2822,1820200.0
2008-04-08 09:30:00,42.32,42.48,42.25,42.36,769600.0,29.0216,29.1313,28.9736,29.049,769600.0
2008-04-08 09:40:00,42.36,42.58,42.36,42.51,231100.0,29.049,29.1999,29.049,29.1519,231100.0
2008-04-08 09:50:00,42.52,42.85,42.52,42.77,218600.0,29.1587,29.385,29.1587,29.3302,218600.0
2008-04-08 10:00:00,42.77,42.77,42.53,42.56,508600.0,29.3302,29.3302,29.1656,29.1862,508600.0
2008-04-08 10:10:00,42.56,42.86,42.56,42.85,466400.0,29.1862,29.3919,29.1862,29.385,466400.0
2008-04-08 10:20:00,42.85,42.98,42.77,42.77,218000.0,29.385,29.4742,29.3302,29.3302,218000.0
2008-04-08 10:30:00,42.76,42.92,42.69,42.89,88100.0,29.3233,29.433,29.2753,29.4125,88100.0
2008-04-08 10:40:00,42.92,42.95,42.9,42.92,97800.0,29.433,29.4536,29.4193,29.433,97800.0
2008-04-08 10:50:00,42.93,42.95,42.81,42.81,103800.0,29.4399,29.4536,29.3576,29.3576,103800.0
2008-04-08 11:00:00,42.82,42.82,42.65,42.7,363500.0,29.3645,29.3645,29.2479,29.2822,363500.0
2008-04-08 11:10:00,42.72,42.75,42.61,42.73,97200.0,29.2959,29.3165,29.2205,29.3027,97200.0
2008-04-08 11:20:00,42.73,42.82,42.7,42.8,74500.0,29.3027,29.3645,29.2822,29.3508,74500.0
2008-04-08 11:30:00,42.8,43.0,42.8,42.87,331800.0,29.3508,29.4879,29.3508,29.3988,331800.0
2008-04-08 11:40:00,42.87,42.98,42.77,42.85,2278200.0,29.3988,29.4742,29.3302,29.385,2278200.0
2008-04-08 11:50:00,42.85,42.88,42.8,42.85,71400.0,29.385,29.4056,29.3508,29.385,71400.0
2008-04-08 12:00:00,42.86,42.93,42.85,42.93,78100.0,29.3919,29.4399,29.385,29.4399,78100.0
2008-04-08 12:10:00,42.93,42.93,42.8,42.87,88800.0,29.4399,29.4399,29.3508,29.3988,88800.0
2008-04-08 12:20:00,42.87,42.96,42.85,42.87,62800.0,29.3988,29.4605,29.385,29.3988,62800.0
2008-04-08 12:30:00,42.88,42.92,42.86,42.89,22500.0,29.4056,29.433,29.3919,29.4125,22500.0
2008-04-08 12:40:00,42.9,42.98,42.89,42.97,56800.0,29.4193,29.4742,29.4125,29.4673,56800.0
2008-04-08 12:50:00,42.96,42.98,42.88,42.88,86600.0,29.4605,29.4742,29.4056,29.4056,86600.0
2008-04-08 13:00:00,42.88,42.93,42.86,42.9,61000.0,29.4056,29.4399,29.3919,29.4193,61000.0
2008-04-08 13:10:00,42.9,42.92,42.87,42.89,161100.0,29.4193,29.433,29.3988,29.4125,161100.0
2008-04-08 13:20:00,42.88,42.89,42.8,42.82,55900.0,29.4056,29.4125,29.3508,29.3645,55900.0
2008-04-08 13:30:00,42.82,42.9,42.72,42.81,391700.0,29.3645,29.4193,29.2959,29.3576,391700.0
2008-04-08 13:40:00,42.82,42.84,42.73,42.83,672600.0,29.3645,29.3782,29.3027,29.3713,672600.0
2008-04-08 13:50:00,42.83,42.93,42.83,42.9,76100.0,29.3713,29.4399,29.3713,29.4193,76100.0
2008-04-08 14:00:00,42.9,42.9,42.73,42.73,163000.0,29.4193,29.4193,29.3027,29.3027,163000.0
2008-04-08 14:10:00,42.74,42.75,42.67,42.7,202800.0,29.3096,29.3165,29.2616,29.2822,202800.0
2008-04-08 14:20:00,42.7,42.7,42.6,42.69,118600.0,29.2822,29.2822,29.2136,29.2753,118600.0
2008-04-08 14:30:00,42.69,42.79,42.66,42.78,123900.0,29.2753,29.3439,29.2547,29.337,123900.0
2008-04-08 14:40:00,42.78,42.82,42.71,42.82,175800.0,29.337,29.3645,29.289,29.3645,175800.0
2008-04-08 14:50:00,42.82,42.96,42.82,42.96,476600.0,29.3645,29.4605,29.3645,29.4605,476600.0
2008-04-08 15:00:00,42.95,42.95,42.7,42.74,477300.0,29.4536,29.4536,29.2822,29.3096,477300.0
2008-04-08 15:10:00,42.74,42.83,42.68,42.81,268000.0,29.3096,29.3713,29.2685,29.3576,268000.0
2008-04-08 15:20:00,42.82,42.86,42.71,42.86,300400.0,29.3645,29.3919,29.289,29.3919,300400.0
2008-04-08 15:30:00,42.86,42.97,42.86,42.87,312600.0,29.3919,29.4673,29.3919,29.3988,312600.0
2008-04-08 15:40:00,42.86,42.96,42.84,42.87,210800.0,29.3919,29.4605,29.3782,29.3988,210800.0
2008-04-08 15:50:00,42.86,42.93,42.86,42.91,290400.0,29.3919,29.4399,29.3919,29.4262,290400.0
2008-04-09 09:30:00,43.03,43.26,42.72,43.23,218100.0,29.5085,29.6662,29.2959,29.6456,218100.0
2008-04-09 09:40:00,43.21,43.21,42.93,42.98,668800.0,29.6319,29.6319,29.4399,29.4742,668800.0
2008-04-09 09:50:00,42.99,43.08,42.91,43.08,498500.0,29.481,29.5428,29.4262,29.5428,498500.0
2008-04-09 10:00:00,43.07,43.1,42.83,42.87,189400.0,29.5359,29.5565,29.3713,29.3988,189400.0
2008-04-09 10:10:00,42.86,42.88,42.75,42.82,185900.0,29.3919,29.4056,29.3165,29.3645,185900.0
2008-04-09 10:20:00,42.83,42.85,42.71,42.73,127800.0,29.3713,29.385,29.289,29.3027,127800.0
2008-04-09 10:30:00,42.73,42.81,42.6,42.78,485100.0,29.3027,29.3576,29.2136,29.337,485100.0
2008-04-09 10:40:00,42.78,42.96,42.75,42.94,519900.0,29.337,29.4605,29.3165,29.4468,519900.0
2008-04-09 10:50:00,42.95,42.97,42.83,42.94,190000.0,29.4536,29.4673,29.3713,29.4468,190000.0
2008-04-09 11:00:00,42.94,43.08,42.94,43.06,966100.0,29.4468,29.5428,29.4468,29.5291,966100.0
2008-04-09 11:10:00,43.06,43.07,42.89,42.9,138100.0,29.5291,29.5359,29.4125,29.4193,138100.0
2008-04-09 11:20:00,42.9,42.91,42.74,42.79,298500.0,29.4193,29.4262,29.3096,29.3439,298500.0
2008-04-09 11:30:00,42.8,42.83,42.57,42.57,443800.0,29.3508,29.3713,29.193,29.193,443800.0
2008-04-09 11:40:00,42.57,42.6,42.56,42.57,277600.0,29.193,29.2136,29.1862,29.193,277600.0
2008-04-09 11:50:00,42.56,42.59,42.49,42.51,163000.0,29.1862,29.2067,29.1382,29.1519,163000.0
2008-04-09 12:00:00,42.52,42.62,42.51,42.58,78000.0,29.1587,29.2273,29.1519,29.1999,78000.0
2008-04-09 12:10:00,42.58,42.58,42.5,42.51,115200.0,29.1999,29.1999,29.145,29.1519,115200.0
2008-04-09 12:20:00,42.51,42.61,42.44,42.6,266700.0,29.1519,29.2205,29.1039,29.2136,266700.0
2008-04-09 12:30:00,42.6,42.61,42.54,42.56,90000.0,29.2136,29.2205,29.1725,29.1862,90000.0
2008-04-09 12:40:00,42.56,42.57,42.45,42.45,31800.0,29.1862,29.193,29.1107,29.1107,31800.0
2008-04-09 12:50:00,42.45,42.51,42.37,42.38,369400.0,29.1107,29.1519,29.0559,29.0627,369400.0
2008-04-09 13:00:00,42.39,42.51,42.38,42.49,336500.0,29.0696,29.1519,29.0627,29.1382,336500.0
2008-04-09 13:10:00,42.5,42.53,42.47,42.51,60200.0,29.145,29.1656,29.1244,29.1519,60200.0
2008-04-09 13:20:00,42.52,42.52,42.48,42.52,112100.0,29.1587,29.1587,29.1313,29.1587,112100.0
2008-04-09 13:30:00,42.52,42.58,42.49,42.57,74800.0,29.1587,29.1999,29.1382,29.193,74800.0
2008-04-09 13:40:00,42.56,42.58,42.52,42.53,42700.0,29.1862,29.1999,29.1587,29.1656,42700.0
2008-04-09 13:50:00,42.54,42.61,42.51,42.61,108400.0,29.1725,29.2205,29.1519,29.2205,108400.0
2008-04-09 14:00:00,42.62,42.7,42.62,42.67,106600.0,29.2273,29.2822,29.2273,29.2616,106600.0
2008-04-09 14:10:00,42.68,42.68,42.49,42.52,103400.0,29.2685,29.2685,29.1382,29.1587,103400.0
2008-04-09 14:20:00,42.53,42.54,42.45,42.49,55900.0,29.1656,29.1725,29.1107,29.1382,55900.0
2008-04-09 14:30:00,42.49,42.51,42.42,42.49,186700.0,29.1382,29.1519,29.0902,29.1382,186700.0
2008-04-09 14:40:00,42.5,42.53,42.45,42.46,119200.0,29.145,29.1656,29.1107,29.1176,119200.0
2008-04-09 14:50:00,42.46,42.46,42.39,42.42,187100.0,29.1176,29.1176,29.0696,29.0902,187100.0
2008-04-09 15:00:00,42.42,42.46,42.36,42.43,181700.0,29.0902,29.1176,29.049,29.097,181700.0
2008-04-09 15:10:00,42.43,42.46,42.34,42.46,225600.0,29.097,29.1176,29.0353,29.1176,225600.0
2008-04-09 15:20:00,42.45,42.51,42.43,42.46,214600.0,29.1107,29.1519,29.097,29.1176,214600.0
2008-04-09 15:30:00,42.47,42.67,42.46,42.65,175300.0,29.1244,29.2616,29.1176,29.2479,175300.0
2008-04-09 15:40:00,42.65,42.66,42.52,42.52,148500.0,29.2479,29.2547,29.1587,29.1587,148500.0
2008-04-09 15:50:00,42.52,42.59,42.5,42.57,346200.0,29.1587,29.2067,29.145,29.193,346200.0
2008-04-10 09:30:00,42.59,42.75,42.58,42.67,362900.0,29.2067,29.3165,29.1999,29.2616,362900.0
2008-04-10 09:40:00,42.64,42.64,42.31,42.33,148400.0,29.241,29.241,29.0147,29.0284,148400.0
2008-04-10 09:50:00,42.32,42.38,42.06,42.12,587700.0,29.0216,29.0627,28.8433,28.8844,587700.0
2008-04-10 10:00:00,42.11,42.12,41.96,42.05,421300.0,28.8776,28.8844,28.7747,28.8364,421300.0
2008-04-10 10:10:00,42.04,42.2,42.03,42.2,289600.0,28.8296,28.9393,28.8227,28.9393,289600.0
2008-04-10 10:20:00,42.2,42.42,42.2,42.42,156100.0,28.9393,29.0902,28.9393,29.0902,156100.0
2008-04-10 10:30:00,42.42,42.46,42.35,42.46,77700.0,29.0902,29.1176,29.0422,29.1176,77700.0
2008-04-10 10:40:00,42.46,42.63,42.46,42.59,151200.0,29.1176,29.2342,29.1176,29.2067,151200.0
2008-04-10 10:50:00,42.58,42.58,42.36,42.55,217400.0,29.1999,29.1999,29.049,29.1793,217400.0
2008-04-10 11:00:00,42.55,42.55,42.41,42.53,172500.0,29.1793,29.1793,29.0833,29.1656,172500.0
2008-04-10 11:10:00,42.54,42.63,42.54,42.57,174300.0,29.1725,29.2342,29.1725,29.193,174300.0
2008-04-10 11:20:00,42.58,42.65,42.55,42.55,75600.0,29.1999,29.2479,29.1793,29.1793,75600.0
2008-04-10 11:30:00,42.56,42.73,42.56,42.63,182800.0,29.1862,29.3027,29.1862,29.2342,182800.0
2008-04-10 11:40:00,42.62,42.77,42.6,42.72,74300.0,29.2273,29.3302,29.2136,29.2959,74300.0
2008-04-10 11:50:00,42.72,42.76,42.69,42.75,84900.0,29.2959,29.3233,29.2753,29.3165,84900.0
2008-04-10 12:00:00,42.75,42.76,42.58,42.61,78400.0,29.3165,29.3233,29.1999,29.2205,78400.0
2008-04-10 12:10:00,42.62,42.7,42.61,42.7,27700.0,29.2273,29.2822,29.2205,29.2822,27700.0
2008-04-10 12:20:00,42.71,42.73,42.65,42.66,20800.0,29.289,29.3027,29.2479,29.2547,20800.0
2008-04-10 12:30:00,42.67,42.73,42.67,42.73,37500.0,29.2616,29.3027,29.2616,29.3027,37500.0
2008-04-10 12:40:00,42.72,42.76,42.63,42.66,45900.0,29.2959,29.3233,29.2342,29.2547,45900.0
2008-04-10 12:50:00,42.64,42.64,42.59,42.61,56400.0,29.241,29.241,29.2067,29.2205,56400.0
2008-04-10 13:00:00,42.61,42.66,42.6,42.62,55700.0,29.2205,29.2547,29.2136,29.2273,55700.0
2008-04-10 13:10:00,42.62,42.67,42.59,42.61,48200.0,29.2273,29.2616,29.2067,29.2205,48200.0
2008-04-10 13:20:00,42.6,42.67,42.6,42.66,28400.0,29.2136,29.2616,29.2136,29.2547,28400.0
2008-04-10 13:30:00,42.68,42.76,42.65,42.76,74600.0,29.2685,29.3233,29.2479,29.3233,74600.0
2008-04-10 13:40:00,42.76,42.76,42.7,42.76,63200.0,29.3233,29.3233,29.2822,29.3233,63200.0
2008-04-10 13:50:00,42.75,42.76,42.66,42.66,127200.0,29.3165,29.3233,29.2547,29.2547,127200.0
2008-04-10 14:00:00,42.66,42.68,42.63,42.66,175500.0,29.2547,29.2685,29.2342,29.2547,175500.0
2008-04-10 14:10:00,42.67,42.69,42.58,42.65,92100.0,29.2616,29.2753,29.1999,29.2479,92100.0
2008-04-10 14:20:00,42.67,42.67,42.53,42.53,573000.0,29.2616,29.2616,29.1656,29.1656,573000.0
2008-04-10 14:30:00,42.52,42.63,42.47,42.61,93200.0,29.1587,29.2342,29.1244,29.2205,93200.0
2008-04-10 14:40:00,42.6,42.66,42.59,42.64,212300.0,29.2136,29.2547,29.2067,29.241,212300.0
2008-04-10 14:50:00,42.63,42.78,42.62,42.76,41200.0,29.2342,29.337,29.2273,29.3233,41200.0
2008-04-10 15:00:00,42.78,42.79,42.73,42.73,153200.0,29.337,29.3439,29.3027,29.3027,153200.0
2008-04-10 15:10:00,42.74,42.74,42.61,42.71,154300.0,29.3096,29.3096,29.2205,29.289,154300.0
2008-04-10 15:20:00,42.71,42.75,42.63,42.68,84000.0,29.289,29.3165,29.2342,29.2685,84000.0
2008-04-10 15:30:00,42.68,42.68,42.49,42.57,198600.0,29.2685,29.2685,29.1382,29.193,198600.0
2008-04-10 15:40:00,42.55,42.61,42.53,42.57,209800.0,29.1793,29.2205,29.1656,29.193,209800.0
2008-04-10 15:50:00,42.57,42.71,42.56,42.71,209200.0,29.193,29.289,29.1862,29.289,209200.0
2008-04-11 09:30:00,42.3,42.31,42.18,42.18,220000.0,29.0079,29.0147,28.9256,28.9256,220000.0
2008-04-11 09:40:00,42.18,42.51,42.14,42.51,236100.0,28.9256,29.1519,28.8981,29.1519,236100.0
2008-04-11 09:50:00,42.51,42.58,42.42,42.42,205200.0,29.1519,29.1999,29.0902,29.0902,205200.0
2008-04-11 10:00:00,42.41,42.45,42.22,42.22,250200.0,29.0833,29.1107,28.953,28.953,250200.0
2008-04-11 10:10:00,42.21,42.46,42.21,42.45,238200.0,28.9462,29.1176,28.9462,29.1107,238200.0
2008-04-11 10:20:00,42.44,42.51,42.34,42.38,290700.0,29.1039,29.1519,29.0353,29.0627,290700.0
2008-04-11 10:30:00,42.37,42.48,42.33,42.42,256000.0,29.0559,29.1313,29.0284,29.0902,256000.0
2008-04-11 10:40:00,42.43,42.61,42.42,42.59,394400.0,29.097,29.2205,29.0902,29.2067,394400.0
2008-04-11 10:50:00,42.6,42.6,42.43,42.45,93200.0,29.2136,29.2136,29.097,29.1107,93200.0
2008-04-11 11:00:00,42.43,42.43,42.34,42.37,154800.0,29.097,29.097,29.0353,29.0559,154800.0
2008-04-11 11:10:00,42.39,42.42,42.33,42.38,192900.0,29.0696,29.0902,29.0284,29.0627,192900.0
2008-04-11 11:20:00,42.38,42.43,42.36,42.41,107100.0,29.0627,29.097,29.049,29.0833,107100.0
2008-04-11 11:30:00,42.41,42.48,42.38,42.48,85600.0,29.0833,29.1313,29.0627,29.1313,85600.0
2008-04-11 11:40:00,42.48,42.66,42.48,42.65,88700.0,29.1313,29.2547,29.1313,29.2479,88700.0
2008-04-11 11:50:00,42.66,42.66,42.51,42.6,159200.0,29.2547,29.2547,29.1519,29.2136,159200.0
2008-04-11 12:00:00,42.6,42.6,42.43,42.43,167700.0,29.2136,29.2136,29.097,29.097,167700.0
2008-04-11 12:10:00,42.41,42.47,42.41,42.47,68200.0,29.0833,29.1244,29.0833,29.1244,68200.0
2008-04-11 12:20:00,42.47,42.48,42.24,42.25,164100.0,29.1244,29.1313,28.9667,28.9736,164100.0
2008-04-11 12:30:00,42.27,42.33,42.27,42.33,90800.0,28.9873,29.0284,28.9873,29.0284,90800.0
2008-04-11 12:40:00,42.32,42.36,42.3,42.36,84100.0,29.0216,29.049,29.0079,29.049,84100.0
2008-04-11 12:50:00,42.37,42.48,42.37,42.44,188600.0,29.0559,29.1313,29.0559,29.1039,188600.0
2008-04-11 13:00:00,42.43,42.44,42.36,42.38,65100.0,29.097,29.1039,29.049,29.0627,65100.0
2008-04-11 13:10:00,42.37,42.45,42.36,42.43,76300.0,29.0559,29.1107,29.049,29.097,76300.0
2008-04-11 13:20:00,42.43,42.43,42.31,42.33,142700.0,29.097,29.097,29.0147,29.0284,142700.0
2008-04-11 13:30:00,42.32,42.36,42.27,42.3,127000.0,29.0216,29.049,28.9873,29.0079,127000.0
2008-04-11 13:40:00,42.31,42.33,42.26,42.29,383300.0,29.0147,29.0284,28.9804,29.001,383300.0
2008-04-11 13:50:00,42.29,42.31,42.22,42.29,248000.0,29.001,29.0147,28.953,29.001,248000.0
2008-04-11 14:00:00,42.28,42.33,42.22,42.22,253900.0,28.9942,29.0284,28.953,28.953,253900.0
2008-04-11 14:10:00,42.22,42.22,42.05,42.08,526700.0,28.953,28.953,28.8364,28.857,526700.0
2008-04-11 14:20:00,42.09,42.15,42.05,42.12,438300.0,28.8639,28.905,28.8364,28.8844,438300.0
2008-04-11 14:30:00,42.11,42.16,42.1,42.1,146600.0,28.8776,28.9119,28.8707,28.8707,146600.0
2008-04-11 14:40:00,42.1,42.13,42.04,42.12,101700.0,28.8707,28.8913,28.8296,28.8844,101700.0
2008-04-11 14:50:00,42.13,42.2,42.06,42.09,213400.0,28.8913,28.9393,28.8433,28.8639,213400.0
2008-04-11 15:00:00,42.08,42.13,42.01,42.04,221300.0,28.857,28.8913,28.809,28.8296,221300.0
2008-04-11 15:10:00,42.04,42.09,41.98,42.07,193900.0,28.8296,28.8639,28.7884,28.8501,193900.0
2008-04-11 15:20:00,42.07,42.2,42.05,42.16,241400.0,28.8501,28.9393,28.8364,28.9119,241400.0
2008-04-11 15:30:00,42.15,42.15,42.02,42.04,275600.0,28.905,28.905,28.8159,28.8296,275600.0
2008-04-11 15:40:00,42.04,42.09,42.0,42.01,582300.0,28.8296,28.8639,28.8021,28.809,582300.0
2008-04-11 15:50:00,42.01,42.15,42.0,42.14,1071500.0,28.809,28.905,28.8021,28.8981,1071500.0
2008-04-14 09:30:00,42.19,42.19,41.99,41.99,87400.0,28.9324,28.9324,28.7953,28.7953,87400.0
2008-04-14 09:40:00,42.0,42.06,41.84,42.06,187900.0,28.8021,28.8433,28.6924,28.8433,187900.0
2008-04-14 09:50:00,42.06,42.21,42.0,42.21,400600.0,28.8433,28.9462,28.8021,28.9462,400600.0
2008-04-14 10:00:00,42.2,42.37,42.18,42.18,248200.0,28.9393,29.0559,28.9256,28.9256,248200.0
2008-04-14 10:10:00,42.18,42.24,42.12,42.15,139300.0,28.9256,28.9667,28.8844,28.905,139300.0
2008-04-14 10:20:00,42.14,42.18,41.96,42.03,315300.0,28.8981,28.9256,28.7747,28.8227,315300.0
2008-04-14 10:30:00,42.03,42.1,42.0,42.07,133600.0,28.8227,28.8707,28.8021,28.8501,133600.0
2008-04-14 10:40:00,42.07,42.15,42.07,42.14,204900.0,28.8501,28.905,28.8501,28.8981,204900.0
2008-04-14 10:50:00,42.12,42.19,42.05,42.19,123800.0,28.8844,28.9324,28.8364,28.9324,123800.0
2008-04-14 11:00:00,42.19,42.2,42.08,42.09,117000.0,28.9324,28.9393,28.857,28.8639,117000.0
2008-04-14 11:10:00,42.09,42.12,42.0,42.0,129400.0,28.8639,28.8844,28.8021,28.8021,129400.0
2008-04-14 11:20:00,41.99,42.0,41.95,41.99,78800.0,28.7953,28.8021,28.7679,28.7953,78800.0
2008-04-14 11:30:00,41.99,42.02,41.94,41.97,59900.0,28.7953,28.8159,28.761,28.7816,59900.0
2008-04-14 11:40:00,41.99,42.02,41.94,42.01,77400.0,28.7953,28.8159,28.761,28.809,77400.0
2008-04-14 11:50:00,42.02,42.08,41.98,42.08,111100.0,28.8159,28.857,28.7884,28.857,111100.0
2008-04-14 12:00:00,42.07,42.12,42.04,42.08,71800.0,28.8501,28.8844,28.8296,28.857,71800.0
2008-04-14 12:10:00,42.08,42.09,42.0,42.02,70800.0,28.857,28.8639,28.8021,28.8159,70800.0
2008-04-14 12:20:00,42.02,42.23,42.0,42.22,93900.0,28.8159,28.9599,28.8021,28.953,93900.0
2008-04-14 12:30:00,42.22,42.23,42.16,42.16,58300.0,28.953,28.9599,28.9119,28.9119,58300.0
2008-04-14 12:40:00,42.16,42.22,42.15,42.22,117700.0,28.9119,28.953,28.905,28.953,117700.0
2008-04-14 12:50:00,42.22,42.26,42.22,42.26,68100.0,28.953,28.9804,28.953,28.9804,68100.0
2008-04-14 13:00:00,42.26,42.27,42.18,42.2,61300.0,28.9804,28.9873,28.9256,28.9393,61300.0
2008-04-14 13:10:00,42.22,42.26,42.12,42.14,65000.0,28.953,28.9804,28.8844,28.8981,65000.0
2008-04-14 13:20:00,42.13,42.19,42.09,42.14,71400.0,28.8913,28.9324,28.8639,28.8981,71400.0
2008-04-14 13:30:00,42.14,42.18,42.12,42.12,57800.0,28.8981,28.9256,28.8844,28.8844,57800.0
2008-04-14 13:40:00,42.12,42.13,42.05,42.06,79400.0,28.8844,28.8913,28.8364,28.8433,79400.0
2008-04-14 13:50:00,42.07,42.08,42.01,42.05,45300.0,28.8501,28.857,28.809,28.8364,45300.0
2008-04-14 14:00:00,42.05,42.06,41.99,41.99,57000.0,28.8364,28.8433,28.7953,28.7953,57000.0
2008-04-14 14:10:00,41.99,42.08,41.99,42.03,93100.0,28.7953,28.857,28.7953,28.8227,93100.0
2008-04-14 14:20:00,42.03,42.13,42.03,42.07,103800.0,28.8227,28.8913,28.8227,28.8501,103800.0
2008-04-14 14:30:00,42.06,42.14,42.06,42.13,40100.0,28.8433,28.8981,28.8433,28.8913,40100.0
2008-04-14 14:40:00,42.14,42.16,42.09,42.09,89900.0,28.8981,28.9119,28.8639,28.8639,89900.0
2008-04-14 14:50:00,42.08,42.09,41.92,41.94,86100.0,28.857,28.8639,28.7473,28.761,86100.0
2008-04-14 15:00:00,41.93,41.97,41.83,41.84,55900.0,28.7541,28.7816,28.6856,28.6924,55900.0
2008-04-14 15:10:00,41.87,41.87,41.78,41.85,86900.0,28.713,28.713,28.6513,28.6993,86900.0
2008-04-14 15:20:00,41.86,41.92,41.83,41.84,142900.0,28.7061,28.7473,28.6856,28.6924,142900.0
2008-04-14 15:30:00,41.83,41.9,41.79,41.86,177000.0,28.6856,28.7336,28.6581,28.7061,177000.0
2008-04-14 15:40:00,41.86,42.02,41.86,42.0,250100.0,28.7061,28.8159,28.7061,28.8021,250100.0
2008-04-14 15:50:00,41.99,42.0,41.89,41.91,267500.0,28.7953,28.8021,28.7267,28.7404,267500.0
2008-04-15 09:30:00,42.1,42.57,42.1,42.52,1017700.0,28.8707,29.193,28.8707,29.1587,1017700.0
2008-04-15 09:40:00,42.52,42.59,42.47,42.5,551400.0,29.1587,29.2067,29.1244,29.145,551400.0
2008-04-15 09:50:00,42.48,42.48,42.16,42.24,1055300.0,29.1313,29.1313,28.9119,28.9667,1055300.0
2008-04-15 10:00:00,42.24,42.34,42.19,42.19,126900.0,28.9667,29.0353,28.9324,28.9324,126900.0
2008-04-15 10:10:00,42.2,42.23,42.09,42.14,326400.0,28.9393,28.9599,28.8639,28.8981,326400.0
2008-04-15 10:20:00,42.14,42.23,42.05,42.08,174400.0,28.8981,28.9599,28.8364,28.857,174400.0
2008-04-15 10:30:00,42.08,42.19,42.06,42.17,139100.0,28.857,28.9324,28.8433,28.9187,139100.0
2008-04-15 10:40:00,42.17,42.22,42.07,42.17,409800.0,28.9187,28.953,28.8501,28.9187,409800.0
2008-04-15 10:50:00,42.18,42.21,42.08,42.21,156000.0,28.9256,28.9462,28.857,28.9462,156000.0
2008-04-15 11:00:00,42.21,42.21,41.92,41.93,302800.0,28.9462,28.9462,28.7473,28.7541,302800.0
2008-04-15 11:10:00,41.93,41.97,41.78,41.84,836900.0,28.7541,28.7816,28.6513,28.6924,836900.0
2008-04-15 11:20:00,41.84,41.87,41.74,41.78,217700.0,28.6924,28.713,28.6238,28.6513,217700.0
2008-04-15 11:30:00,41.77,41.8,41.7,41.8,152100.0,28.6444,28.665,28.5964,28.665,152100.0
2008-04-15 11:40:00,41.8,41.87,41.73,41.87,176400.0,28.665,28.713,28.617,28.713,176400.0
2008-04-15 11:50:00,41.88,41.88,41.74,41.74,175600.0,28.7198,28.7198,28.6238,28.6238,175600.0
2008-04-15 12:00:00,41.74,41.77,41.71,41.75,88700.0,28.6238,28.6444,28.6033,28.6307,88700.0
2008-04-15 12:10:00,41.76,41.82,41.75,41.79,97200.0,28.6376,28.6787,28.6307,28.6581,97200.0
2008-04-15 12:20:00,41.79,41.89,41.79,41.88,98200.0,28.6581,28.7267,28.6581,28.7198,98200.0
2008-04-15 12:30:00,41.88,41.9,41.84,41.87,59300.0,28.7198,28.7336,28.6924,28.713,59300.0
2008-04-15 12:40:00,41.87,41.9,41.84,41.86,53400.0,28.713,28.7336,28.6924,28.7061,53400.0
2008-04-15 12:50:00,41.86,41.91,41.84,41.86,136700.0,28.7061,28.7404,28.6924,28.7061,136700.0
2008-04-15 13:00:00,41.88,41.92,41.84,41.84,84300.0,28.7198,28.7473,28.6924,28.6924,84300.0
2008-04-15 13:10:00,41.84,41.99,41.84,41.96,149700.0,28.6924,28.7953,28.6924,28.7747,149700.0
2008-04-15 13:20:00,41.97,42.01,41.96,41.96,92600.0,28.7816,28.809,28.7747,28.7747,92600.0
2008-04-15 13:30:00,41.96,41.96,41.85,41.89,59900.0,28.7747,28.7747,28.6993,28.7267,59900.0
2008-04-15 13:40:00,41.88,42.05,41.87,42.05,273100.0,28.7198,28.8364,28.713,28.8364,273100.0
2008-04-15 13:50:00,42.05,42.15,42.05,42.05,354600.0,28.8364,28.905,28.8364,28.8364,354600.0
2008-04-15 14:00:00,42.05,42.09,42.01,42.07,172300.0,28.8364,28.8639,28.809,28.8501,172300.0
2008-04-15 14:10:00,42.07,42.1,42.01,42.02,161100.0,28.8501,28.8707,28.809,28.8159,161100.0
2008-04-15 14:20:00,42.02,42.06,42.0,42.03,170500.0,28.8159,28.8433,28.8021,28.8227,170500.0
2008-04-15 14:30:00,42.03,42.12,42.03,42.06,145500.0,28.8227,28.8844,28.8227,28.8433,145500.0
2008-04-15 14:40:00,42.06,42.08,41.92,41.92,124700.0,28.8433,28.857,28.7473,28.7473,124700.0
2008-04-15 14:50:00,41.92,41.92,41.8,41.85,146900.0,28.7473,28.7473,28.665,28.6993,146900.0
2008-04-15 15:00:00,41.85,41.92,41.84,41.86,207100.0,28.6993,28.7473,28.6924,28.7061,207100.0
2008-04-15 15:10:00,41.86,41.94,41.86,41.94,269200.0,28.7061,28.761,28.7061,28.761,269200.0
2008-04-15 15:20:00,41.94,42.09,41.93,42.06,184500.0,28.761,28.8639,28.7541,28.8433,184500.0
2008-04-15 15:30:00,42.06,42.13,42.03,42.03,199700.0,28.8433,28.8913,28.8227,28.8227,199700.0
2008-04-15 15:40:00,42.02,42.06,41.97,41.99,269200.0,28.8159,28.8433,28.7816,28.7953,269200.0
2008-04-15 15:50:00,41.98,42.12,41.95,42.11,294100.0,28.7884,28.8844,28.7679,28.8776,294100.0
2008-04-16 09:30:00,42.56,43.0,42.56,42.94,1172900.0,29.1862,29.4879,29.1862,29.4468,1172900.0
2008-04-16 09:40:00,42.94,43.25,42.89,43.24,958700.0,29.4468,29.6593,29.4125,29.6525,958700.0
2008-04-16 09:50:00,43.24,43.3,43.16,43.21,690400.0,29.6525,29.6936,29.5976,29.6319,690400.0
2008-04-16 10:00:00,43.2,43.42,43.2,43.38,433500.0,29.6251,29.7759,29.6251,29.7485,433500.0
2008-04-16 10:10:00,43.38,43.45,43.32,43.42,210100.0,29.7485,29.7965,29.7074,29.7759,210100.0
2008-04-16 10:20:00,43.43,43.57,43.43,43.5,505800.0,29.7828,29.8788,29.7828,29.8308,505800.0
2008-04-16 10:30:00,43.5,43.63,43.45,43.51,571400.0,29.8308,29.9199,29.7965,29.8376,571400.0
2008-04-16 10:40:00,43.51,43.51,43.4,43.5,233400.0,29.8376,29.8376,29.7622,29.8308,233400.0
2008-04-16 10:50:00,43.5,43.55,43.47,43.53,289000.0,29.8308,29.8651,29.8102,29.8514,289000.0
2008-04-16 11:00:00,43.53,43.62,43.47,43.47,467800.0,29.8514,29.9131,29.8102,29.8102,467800.0
2008-04-16 11:10:00,43.47,43.57,43.46,43.55,140300.0,29.8102,29.8788,29.8034,29.8651,140300.0
2008-04-16 11:20:00,43.55,43.6,43.52,43.52,135500.0,29.8651,29.8994,29.8445,29.8445,135500.0
2008-04-16 11:30:00,43.52,43.53,43.29,43.31,709900.0,29.8445,29.8514,29.6868,29.7005,709900.0
2008-04-16 11:40:00,43.3,43.34,43.29,43.3,111900.0,29.6936,29.7211,29.6868,29.6936,111900.0
2008-04-16 11:50:00,43.3,43.4,43.28,43.4,321500.0,29.6936,29.7622,29.6799,29.7622,321500.0
2008-04-16 12:00:00,43.4,43.41,43.36,43.37,138600.0,29.7622,29.7691,29.7348,29.7416,138600.0
2008-04-16 12:10:00,43.37,43.6,43.37,43.57,246500.0,29.7416,29.8994,29.7416,29.8788,246500.0
2008-04-16 12:20:00,43.57,43.7,43.56,43.69,467300.0,29.8788,29.9679,29.8719,29.9611,467300.0
2008-04-16 12:30:00,43.69,43.72,43.59,43.59,263300.0,29.9611,29.9817,29.8925,29.8925,263300.0
2008-04-16 12:40:00,43.59,43.63,43.56,43.62,154300.0,29.8925,29.9199,29.8719,29.9131,154300.0
2008-04-16 12:50:00,43.62,43.69,43.61,43.68,124500.0,29.9131,29.9611,29.9062,29.9542,124500.0
2008-04-16 13:00:00,43.68,43.71,43.56,43.61,139900.0,29.9542,29.9748,29.8719,29.9062,139900.0
2008-04-16 13:10:00,43.61,43.63,43.58,43.6,113900.0,29.9062,29.9199,29.8856,29.8994,113900.0
2008-04-16 13:20:00,43.6,43.64,43.57,43.63,114100.0,29.8994,29.9268,29.8788,29.9199,114100.0
2008-04-16 13:30:00,43.63,43.65,43.56,43.62,343200.0,29.9199,29.9337,29.8719,29.9131,343200.0
2008-04-16 13:40:00,43.62,43.64,43.58,43.63,93400.0,29.9131,29.9268,29.8856,29.9199,93400.0
2008-04-16 13:50:00,43.64,43.7,43.61,43.66,262700.0,29.9268,29.9679,29.9062,29.9405,262700.0
2008-04-16 14:00:00,43.66,43.68,43.59,43.61,162200.0,29.9405,29.9542,29.8925,29.9062,162200.0
2008-04-16 14:10:00,43.61,43.63,43.56,43.6,148500.0,29.9062,29.9199,29.8719,29.8994,148500.0
2008-04-16 14:20:00,43.6,43.7,43.56,43.69,207300.0,29.8994,29.9679,29.8719,29.9611,207300.0
2008-04-16 14:30:00,43.69,43.77,43.69,43.74,219700.0,29.9611,30.0159,29.9611,29.9954,219700.0
2008-04-16 14:40:00,43.74,43.84,43.74,43.81,186000.0,29.9954,30.0639,29.9954,30.0434,186000.0
2008-04-16 14:50:00,43.81,44.03,43.81,43.95,1026500.0,30.0434,30.1942,30.0434,30.1394,1026500.0
2008-04-16 15:00:00,43.94,44.01,43.9,43.94,396500.0,30.1325,30.1805,30.1051,30.1325,396500.0
2008-04-16 15:10:00,43.95,44.03,43.95,43.97,284800.0,30.1394,30.1942,30.1394,30.1531,284800.0
2008-04-16 15:20:00,43.97,44.02,43.93,44.01,332700.0,30.1531,30.1874,30.1257,30.1805,332700.0
2008-04-16 15:30:00,44.01,44.07,43.96,44.07,744100.0,30.1805,30.2217,30.1462,30.2217,744100.0
2008-04-16 15:40:00,44.07,44.14,44.05,44.12,778600.0,30.2217,30.2697,30.208,30.256,778600.0
2008-04-16 15:50:00,44.13,44.21,44.07,44.1,1156400.0,30.2628,30.3177,30.2217,30.2422,1156400.0
2008-04-17 09:30:00,43.93,43.93,43.54,43.68,688100.0,30.1257,30.1257,29.8582,29.9542,688100.0
2008-04-17 09:40:00,43.68,44.13,43.68,44.06,762300.0,29.9542,30.2628,29.9542,30.2148,762300.0
2008-04-17 09:50:00,44.05,44.1,43.88,44.1,114300.0,30.208,30.2422,30.0914,30.2422,114300.0
2008-04-17 10:00:00,44.1,44.1,43.8,44.0,233700.0,30.2422,30.2422,30.0365,30.1737,233700.0
2008-04-17 10:10:00,44.0,44.27,44.0,44.25,815100.0,30.1737,30.3588,30.1737,30.3451,815100.0
2008-04-17 10:20:00,44.25,44.54,44.25,44.45,1312600.0,30.3451,30.544,30.3451,30.4823,1312600.0
2008-04-17 10:30:00,44.44,44.47,44.34,44.42,283000.0,30.4754,30.496,30.4068,30.4617,283000.0
2008-04-17 10:40:00,44.42,44.43,44.15,44.24,217000.0,30.4617,30.4685,30.2765,30.3383,217000.0
2008-04-17 10:50:00,44.23,44.28,43.92,44.02,1332300.0,30.3314,30.3657,30.1188,30.1874,1332300.0
2008-04-17 11:00:00,44.01,44.01,43.79,43.81,399400.0,30.1805,30.1805,30.0297,30.0434,399400.0
2008-04-17 11:10:00,43.81,43.93,43.81,43.9,59100.0,30.0434,30.1257,30.0434,30.1051,59100.0
2008-04-17 11:20:00,43.89,43.89,43.5,43.53,781100.0,30.0982,30.0982,29.8308,29.8514,781100.0
2008-04-17 11:30:00,43.54,43.61,43.47,43.59,352000.0,29.8582,29.9062,29.8102,29.8925,352000.0
2008-04-17 11:40:00,43.59,43.59,43.39,43.46,456300.0,29.8925,29.8925,29.7554,29.8034,456300.0
2008-04-17 11:50:00,43.45,43.5,43.33,43.47,715800.0,29.7965,29.8308,29.7142,29.8102,715800.0
2008-04-17 12:00:00,43.46,43.66,43.45,43.65,77300.0,29.8034,29.9405,29.7965,29.9337,77300.0
2008-04-17 12:10:00,43.67,43.7,43.58,43.58,48900.0,29.9474,29.9679,29.8856,29.8856,48900.0
2008-04-17 12:20:00,43.57,43.57,43.47,43.48,50400.0,29.8788,29.8788,29.8102,29.8171,50400.0
2008-04-17 12:30:00,43.48,43.62,43.48,43.61,79500.0,29.8171,29.9131,29.8171,29.9062,79500.0
2008-04-17 12:40:00,43.62,43.67,43.59,43.62,118300.0,29.9131,29.9474,29.8925,29.9131,118300.0
2008-04-17 12:50:00,43.62,43.72,43.61,43.7,48900.0,29.9131,29.9817,29.9062,29.9679,48900.0
2008-04-17 13:00:00,43.71,43.78,43.61,43.77,389300.0,29.9748,30.0228,29.9062,30.0159,389300.0
2008-04-17 13:10:00,43.78,43.78,43.69,43.69,89600.0,30.0228,30.0228,29.9611,29.9611,89600.0
2008-04-17 13:20:00,43.7,43.78,43.61,43.75,186900.0,29.9679,30.0228,29.9062,30.0022,186900.0
2008-04-17 13:30:00,43.75,43.75,43.65,43.75,134100.0,30.0022,30.0022,29.9337,30.0022,134100.0
2008-04-17 13:40:00,43.75,43.81,43.66,43.79,409400.0,30.0022,30.0434,29.9405,30.0297,409400.0
2008-04-17 13:50:00,43.79,43.84,43.64,43.64,415400.0,30.0297,30.0639,29.9268,29.9268,415400.0
2008-04-17 14:00:00,43.65,43.65,43.54,43.54,507600.0,29.9337,29.9337,29.8582,29.8582,507600.0
2008-04-17 14:10:00,43.53,43.65,43.47,43.63,205600.0,29.8514,29.9337,29.8102,29.9199,205600.0
2008-04-17 14:20:00,43.62,43.72,43.6,43.67,86100.0,29.9131,29.9817,29.8994,29.9474,86100.0
2008-04-17 14:30:00,43.68,43.85,43.68,43.85,103000.0,29.9542,30.0708,29.9542,30.0708,103000.0
2008-04-17 14:40:00,43.85,43.88,43.79,43.82,570300.0,30.0708,30.0914,30.0297,30.0502,570300.0
2008-04-17 14:50:00,43.81,43.81,43.65,43.69,108800.0,30.0434,30.0434,29.9337,29.9611,108800.0
2008-04-17 15:00:00,43.7,43.93,43.65,43.89,218900.0,29.9679,30.1257,29.9337,30.0982,218900.0
2008-04-17 15:10:00,43.89,43.94,43.82,43.93,110800.0,30.0982,30.1325,30.0502,30.1257,110800.0
2008-04-17 15:20:00,43.93,43.95,43.88,43.9,106500.0,30.1257,30.1394,30.0914,30.1051,106500.0
2008-04-17 15:30:00,43.89,44.05,43.88,43.99,197500.0,30.0982,30.208,30.0914,30.1668,197500.0
2008-04-17 15:40:00,43.98,44.0,43.89,43.96,382100.0,30.16,30.1737,30.0982,30.1462,382100.0
2008-04-17 15:50:00,43.96,44.01,43.87,43.87,436900.0,30.1462,30.1805,30.0845,30.0845,436900.0
2008-04-18 09:30:00,43.95,44.2,43.94,44.05,216200.0,30.1394,30.3108,30.1325,30.208,216200.0
2008-04-18 09:40:00,44.07,44.07,43.8,44.07,403900.0,30.2217,30.2217,30.0365,30.2217,403900.0
2008-04-18 09:50:00,44.07,44.19,43.99,44.12,389900.0,30.2217,30.304,30.1668,30.256,389900.0
2008-04-18 10:00:00,44.12,44.27,44.07,44.18,186000.0,30.256,30.3588,30.2217,30.2971,186000.0
2008-04-18 10:10:00,44.18,44.38,44.18,44.33,541700.0,30.2971,30.4343,30.2971,30.4,541700.0
2008-04-18 10:20:00,44.33,44.39,44.27,44.27,187400.0,30.4,30.4411,30.3588,30.3588,187400.0
2008-04-18 10:30:00,44.27,44.43,44.24,44.38,265600.0,30.3588,30.4685,30.3383,30.4343,265600.0
2008-04-18 10:40:00,44.38,44.5,44.31,44.47,325700.0,30.4343,30.5166,30.3863,30.496,325700.0
2008-04-18 10:50:00,44.47,44.49,44.39,44.44,203600.0,30.496,30.5097,30.4411,30.4754,203600.0
2008-04-18 11:00:00,44.44,44.47,44.31,44.39,278100.0,30.4754,30.496,30.3863,30.4411,278100.0
2008-04-18 11:10:00,44.38,44.4,44.27,44.32,143800.0,30.4343,30.448,30.3588,30.3931,143800.0
2008-04-18 11:20:00,44.33,44.45,44.31,44.44,107300.0,30.4,30.4823,30.3863,30.4754,107300.0
2008-04-18 11:30:00,44.44,44.46,44.32,44.32,82600.0,30.4754,30.4891,30.3931,30.3931,82600.0
2008-04-18 11:40:00,44.31,44.54,44.3,44.48,613300.0,30.3863,30.544,30.3794,30.5028,613300.0
2008-04-18 11:50:00,44.47,44.59,44.46,44.54,208000.0,30.496,30.5783,30.4891,30.544,208000.0
2008-04-18 12:00:00,44.54,44.54,44.45,44.48,121500.0,30.544,30.544,30.4823,30.5028,121500.0
2008-04-18 12:10:00,44.48,44.58,44.46,44.56,250400.0,30.5028,30.5714,30.4891,30.5577,250400.0
2008-04-18 12:20:00,44.56,44.62,44.55,44.58,179200.0,30.5577,30.5988,30.5508,30.5714,179200.0
2008-04-18 12:30:00,44.58,44.59,44.54,44.58,133400.0,30.5714,30.5783,30.544,30.5714,133400.0
2008-04-18 12:40:00,44.59,44.61,44.55,44.55,100100.0,30.5783,30.592,30.5508,30.5508,100100.0
2008-04-18 12:50:00,44.56,44.57,44.46,44.46,92400.0,30.5577,30.5646,30.4891,30.4891,92400.0
2008-04-18 13:00:00,44.47,44.57,44.46,44.57,154300.0,30.496,30.5646,30.4891,30.5646,154300.0
2008-04-18 13:10:00,44.57,44.57,44.49,44.5,86300.0,30.5646,30.5646,30.5097,30.5166,86300.0
2008-04-18 13:20:00,44.49,44.51,44.45,44.49,70400.0,30.5097,30.5234,30.4823,30.5097,70400.0
2008-04-18 13:30:00,44.48,44.49,44.35,44.35,71300.0,30.5028,30.5097,30.4137,30.4137,71300.0
2008-04-18 13:40:00,44.36,44.39,44.34,44.39,64000.0,30.4205,30.4411,30.4068,30.4411,64000.0
2008-04-18 13:50:00,44.39,44.4,44.32,44.38,106500.0,30.4411,30.448,30.3931,30.4343,106500.0
2008-04-18 14:00:00,44.38,44.39,44.17,44.17,288700.0,30.4343,30.4411,30.2903,30.2903,288700.0
2008-04-18 14:10:00,44.16,44.23,44.16,44.2,165000.0,30.2834,30.3314,30.2834,30.3108,165000.0
2008-04-18 14:20:00,44.21,44.26,44.12,44.16,245800.0,30.3177,30.352,30.256,30.2834,245800.0
2008-04-18 14:30:00,44.17,44.27,44.17,44.27,245500.0,30.2903,30.3588,30.2903,30.3588,245500.0
2008-04-18 14:40:00,44.28,44.34,44.28,44.3,197600.0,30.3657,30.4068,30.3657,30.3794,197600.0
2008-04-18 14:50:00,44.31,44.32,44.23,44.24,214300.0,30.3863,30.3931,30.3314,30.3383,214300.0
2008-04-18 15:00:00,44.25,44.28,44.19,44.26,312800.0,30.3451,30.3657,30.304,30.352,312800.0
2008-04-18 15:10:00,44.28,44.31,44.21,44.21,223500.0,30.3657,30.3863,30.3177,30.3177,223500.0
2008-04-18 15:20:00,44.2,44.2,44.08,44.12,199900.0,30.3108,30.3108,30.2285,30.256,199900.0
2008-04-18 15:30:00,44.13,44.28,44.13,44.27,230000.0,30.2628,30.3657,30.2628,30.3588,230000.0
2008-04-18 15:40:00,44.27,44.32,44.22,44.3,225000.0,30.3588,30.3931,30.3245,30.3794,225000.0
2008-04-18 15:50:00,44.31,44.49,44.28,44.47,1069900.0,30.3863,30.5097,30.3657,30.496,1069900.0
2008-04-21 09:30:00,44.1,44.37,44.1,44.37,78900.0,30.2422,30.4274,30.2422,30.4274,78900.0
2008-04-21 09:40:00,44.38,44.51,44.38,44.42,494500.0,30.4343,30.5234,30.4343,30.4617,494500.0
2008-04-21 09:50:00,44.42,44.48,44.4,44.41,196100.0,30.4617,30.5028,30.448,30.4548,196100.0
2008-04-21 10:00:00,44.38,44.45,44.32,44.45,504200.0,30.4343,30.4823,30.3931,30.4823,504200.0
2008-04-21 10:10:00,44.42,44.47,44.31,44.37,249900.0,30.4617,30.496,30.3863,30.4274,249900.0
2008-04-21 10:20:00,44.37,44.4,44.2,44.24,447100.0,30.4274,30.448,30.3108,30.3383,447100.0
2008-04-21 10:30:00,44.24,44.31,44.16,44.19,304200.0,30.3383,30.3863,30.2834,30.304,304200.0
2008-04-21 10:40:00,44.2,44.36,44.2,44.28,250300.0,30.3108,30.4205,30.3108,30.3657,250300.0
2008-04-21 10:50:00,44.28,44.33,44.11,44.11,123800.0,30.3657,30.4,30.2491,30.2491,123800.0
2008-04-21 11:00:00,44.1,44.1,44.0,44.02,443500.0,30.2422,30.2422,30.1737,30.1874,443500.0
2008-04-21 11:10:00,44.03,44.07,44.0,44.0,71700.0,30.1942,30.2217,30.1737,30.1737,71700.0
2008-04-21 11:20:00,43.99,44.0,43.84,43.85,148300.0,30.1668,30.1737,30.0639,30.0708,148300.0
2008-04-21 11:30:00,43.85,44.03,43.84,44.0,120100.0,30.0708,30.1942,30.0639,30.1737,120100.0
2008-04-21 11:40:00,44.0,44.07,43.97,44.03,92400.0,30.1737,30.2217,30.1531,30.1942,92400.0
2008-04-21 11:50:00,44.02,44.06,43.95,44.02,99100.0,30.1874,30.2148,30.1394,30.1874,99100.0
2008-04-21 12:00:00,44.0,44.04,43.99,43.99,83900.0,30.1737,30.2011,30.1668,30.1668,83900.0
2008-04-21 12:10:00,43.98,44.04,43.95,44.0,119000.0,30.16,30.2011,30.1394,30.1737,119000.0
2008-04-21 12:20:00,44.0,44.04,43.97,43.99,55900.0,30.1737,30.2011,30.1531,30.1668,55900.0
2008-04-21 12:30:00,43.99,44.01,43.94,43.95,56600.0,30.1668,30.1805,30.1325,30.1394,56600.0
2008-04-21 12:40:00,43.96,44.02,43.95,43.99,68900.0,30.1462,30.1874,30.1394,30.1668,68900.0
2008-04-21 12:50:00,44.0,44.05,43.98,44.02,203500.0,30.1737,30.208,30.16,30.1874,203500.0
2008-04-21 13:00:00,44.02,44.16,44.02,44.16,93700.0,30.1874,30.2834,30.1874,30.2834,93700.0
2008-04-21 13:10:00,44.15,44.22,44.13,44.22,519600.0,30.2765,30.3245,30.2628,30.3245,519600.0
2008-04-21 13:20:00,44.22,44.23,44.18,44.18,41500.0,30.3245,30.3314,30.2971,30.2971,41500.0
2008-04-21 13:30:00,44.18,44.19,44.12,44.12,99700.0,30.2971,30.304,30.256,30.256,99700.0
2008-04-21 13:40:00,44.13,44.16,44.03,44.05,98200.0,30.2628,30.2834,30.1942,30.208,98200.0
2008-04-21 13:50:00,44.05,44.08,44.04,44.07,96000.0,30.208,30.2285,30.2011,30.2217,96000.0
2008-04-21 14:00:00,44.07,44.11,44.04,44.1,70200.0,30.2217,30.2491,30.2011,30.2422,70200.0
2008-04-21 14:10:00,44.1,44.16,44.07,44.16,49400.0,30.2422,30.2834,30.2217,30.2834,49400.0
2008-04-21 14:20:00,44.16,44.17,44.06,44.1,66600.0,30.2834,30.2903,30.2148,30.2422,66600.0
2008-04-21 14:30:00,44.1,44.19,44.06,44.13,145500.0,30.2422,30.304,30.2148,30.2628,145500.0
2008-04-21 14:40:00,44.12,44.21,44.11,44.17,117900.0,30.256,30.3177,30.2491,30.2903,117900.0
2008-04-21 14:50:00,44.17,44.22,44.15,44.18,364700.0,30.2903,30.3245,30.2765,30.2971,364700.0
2008-04-21 15:00:00,44.17,44.35,44.17,44.31,411400.0,30.2903,30.4137,30.2903,30.3863,411400.0
2008-04-21 15:10:00,44.31,44.42,44.28,44.4,355300.0,30.3863,30.4617,30.3657,30.448,355300.0
2008-04-21 15:20:00,44.39,44.43,44.33,44.37,259400.0,30.4411,30.4685,30.4,30.4274,259400.0
2008-04-21 15:30:00,44.36,44.41,44.29,44.39,211300.0,30.4205,30.4548,30.3725,30.4411,211300.0
2008-04-21 15:40:00,44.4,44.47,44.38,44.46,372500.0,30.448,30.496,30.4343,30.4891,372500.0
2008-04-21 15:50:00,44.47,44.49,44.4,44.44,274900.0,30.496,30.5097,30.448,30.4754,274900.0
2008-04-22 09:30:00,44.46,44.46,44.15,44.23,392800.0,30.4891,30.4891,30.2765,30.3314,392800.0
2008-04-22 09:40:00,44.21,44.31,44.08,44.09,192800.0,30.3177,30.3863,30.2285,30.2354,192800.0
2008-04-22 09:50:00,44.08,44.09,43.97,44.06,150800.0,30.2285,30.2354,30.1531,30.2148,150800.0
2008-04-22 10:00:00,44.01,44.14,43.7,43.75,878700.0,30.1805,30.2697,29.9679,30.0022,878700.0
2008-04-22 10:10:00,43.75,44.02,43.75,43.9,219700.0,30.0022,30.1874,30.0022,30.1051,219700.0
2008-04-22 10:20:00,43.88,43.97,43.84,43.85,190100.0,30.0914,30.1531,30.0639,30.0708,190100.0
2008-04-22 10:30:00,43.85,43.99,43.83,43.99,354800.0,30.0708,30.1668,30.0571,30.1668,354800.0
2008-04-22 10:40:00,43.98,44.07,43.97,44.04,144800.0,30.16,30.2217,30.1531,30.2011,144800.0
2008-04-22 10:50:00,44.05,44.11,43.97,44.1,137300.0,30.208,30.2491,30.1531,30.2422,137300.0
2008-04-22 11:00:00,44.1,44.13,43.95,43.97,403000.0,30.2422,30.2628,30.1394,30.1531,403000.0
2008-04-22 11:10:00,43.96,44.14,43.95,44.05,145300.0,30.1462,30.2697,30.1394,30.208,145300.0
2008-04-22 11:20:00,44.05,44.1,44.01,44.04,203800.0,30.208,30.2422,30.1805,30.2011,203800.0
2008-04-22 11:30:00,44.04,44.14,44.04,44.14,163400.0,30.2011,30.2697,30.2011,30.2697,163400.0
2008-04-22 11:40:00,44.14,44.2,43.99,43.99,243900.0,30.2697,30.3108,30.1668,30.1668,243900.0
2008-04-22 11:50:00,43.98,44.04,43.83,43.88,217500.0,30.16,30.2011,30.0571,30.0914,217500.0
2008-04-22 12:00:00,43.88,43.94,43.82,43.84,98300.0,30.0914,30.1325,30.0502,30.0639,98300.0
2008-04-22 12:10:00,43.84,43.96,43.84,43.91,92300.0,30.0639,30.1462,30.0639,30.112,92300.0
2008-04-22 12:20:00,43.9,43.92,43.75,43.75,224600.0,30.1051,30.1188,30.0022,30.0022,224600.0
2008-04-22 12:30:00,43.75,43.76,43.66,43.71,389700.0,30.0022,30.0091,29.9405,29.9748,389700.0
2008-04-22 12:40:00,43.72,43.72,43.51,43.57,668000.0,29.9817,29.9817,29.8376,29.8788,668000.0
2008-04-22 12:50:00,43.57,43.57,43.43,43.46,397300.0,29.8788,29.8788,29.7828,29.8034,397300.0
2008-04-22 13:00:00,43.46,43.6,43.4,43.59,318700.0,29.8034,29.8994,29.7622,29.8925,318700.0
2008-04-22 13:10:00,43.59,43.64,43.56,43.56,338000.0,29.8925,29.9268,29.8719,29.8719,338000.0
2008-04-22 13:20:00,43.56,43.65,43.56,43.62,55800.0,29.8719,29.9337,29.8719,29.9131,55800.0
2008-04-22 13:30:00,43.62,43.7,43.59,43.69,188600.0,29.9131,29.9679,29.8925,29.9611,188600.0
2008-04-22 13:40:00,43.69,43.76,43.68,43.75,151700.0,29.9611,30.0091,29.9542,30.0022,151700.0
2008-04-22 13:50:00,43.74,43.82,43.74,43.77,97100.0,29.9954,30.0502,29.9954,30.0159,97100.0
2008-04-22 14:00:00,43.77,43.84,43.68,43.81,145300.0,30.0159,30.0639,29.9542,30.0434,145300.0
2008-04-22 14:10:00,43.82,43.85,43.74,43.76,236300.0,30.0502,30.0708,29.9954,30.0091,236300.0
2008-04-22 14:20:00,43.75,43.93,43.75,43.84,315500.0,30.0022,30.1257,30.0022,30.0639,315500.0
2008-04-22 14:30:00,43.85,43.91,43.75,43.76,191100.0,30.0708,30.112,30.0022,30.0091,191100.0
2008-04-22 14:40:00,43.77,43.83,43.66,43.68,261200.0,30.0159,30.0571,29.9405,29.9542,261200.0
2008-04-22 14:50:00,43.67,43.76,43.6,43.75,160800.0,29.9474,30.0091,29.8994,30.0022,160800.0
2008-04-22 15:00:00,43.74,43.88,43.68,43.83,271100.0,29.9954,30.0914,29.9542,30.0571,271100.0
2008-04-22 15:10:00,43.84,43.89,43.75,43.79,308700.0,30.0639,30.0982,30.0022,30.0297,308700.0
2008-04-22 15:20:00,43.78,43.84,43.69,43.78,255800.0,30.0228,30.0639,29.9611,30.0228,255800.0
2008-04-22 15:30:00,43.78,43.78,43.68,43.7,273200.0,30.0228,30.0228,29.9542,29.9679,273200.0
2008-04-22 15:40:00,43.7,43.85,43.67,43.81,259900.0,29.9679,30.0708,29.9474,30.0434,259900.0
2008-04-22 15:50:00,43.81,43.89,43.78,43.89,502800.0,30.0434,30.0982,30.0228,30.0982,502800.0
2008-04-23 09:30:00,43.89,44.04,43.66,43.79,460900.0,30.0982,30.2011,29.9405,30.0297,460900.0
2008-04-23 09:40:00,43.77,43.78,43.56,43.66,358600.0,30.0159,30.0228,29.8719,29.9405,358600.0
2008-04-23 09:50:00,43.65,43.7,43.49,43.51,133200.0,29.9337,29.9679,29.8239,29.8376,133200.0
2008-04-23 10:00:00,43.49,43.52,43.18,43.38,257600.0,29.8239,29.8445,29.6113,29.7485,257600.0
2008-04-23 10:10:00,43.39,43.61,43.26,43.54,273000.0,29.7554,29.9062,29.6662,29.8582,273000.0
2008-04-23 10:20:00,43.55,43.61,43.45,43.59,496200.0,29.8651,29.9062,29.7965,29.8925,496200.0
2008-04-23 10:30:00,43.6,43.74,43.53,43.7,345600.0,29.8994,29.9954,29.8514,29.9679,345600.0
2008-04-23 10:40:00,43.69,43.78,43.66,43.77,109900.0,29.9611,30.0228,29.9405,30.0159,109900.0
2008-04-23 10:50:00,43.78,43.92,43.72,43.74,180500.0,30.0228,30.1188,29.9817,29.9954,180500.0
2008-04-23 11:00:00,43.74,43.78,43.71,43.71,81100.0,29.9954,30.0228,29.9748,29.9748,81100.0
2008-04-23 11:10:00,43.72,43.74,43.59,43.62,98800.0,29.9817,29.9954,29.8925,29.9131,98800.0
2008-04-23 11:20:00,43.62,43.67,43.56,43.57,69300.0,29.9131,29.9474,29.8719,29.8788,69300.0
2008-04-23 11:30:00,43.56,43.63,43.48,43.51,84600.0,29.8719,29.9199,29.8171,29.8376,84600.0
2008-04-23 11:40:00,43.52,43.64,43.52,43.57,50500.0,29.8445,29.9268,29.8445,29.8788,50500.0
2008-04-23 11:50:00,43.58,43.59,43.4,43.45,69800.0,29.8856,29.8925,29.7622,29.7965,69800.0
2008-04-23 12:00:00,43.45,43.52,43.44,43.51,156800.0,29.7965,29.8445,29.7896,29.8376,156800.0
2008-04-23 12:10:00,43.5,43.51,43.45,43.47,75900.0,29.8308,29.8376,29.7965,29.8102,75900.0
2008-04-23 12:20:00,43.46,43.46,43.32,43.38,116400.0,29.8034,29.8034,29.7074,29.7485,116400.0
2008-04-23 12:30:00,43.38,43.41,43.17,43.25,233800.0,29.7485,29.7691,29.6045,29.6593,233800.0
2008-04-23 12:40:00,43.25,43.31,43.23,43.3,99500.0,29.6593,29.7005,29.6456,29.6936,99500.0
2008-04-23 12:50:00,43.3,43.35,43.25,43.29,80100.0,29.6936,29.7279,29.6593,29.6868,80100.0
2008-04-23 13:00:00,43.29,43.35,43.22,43.32,167400.0,29.6868,29.7279,29.6388,29.7074,167400.0
2008-04-23 13:10:00,43.33,43.35,43.27,43.29,60200.0,29.7142,29.7279,29.6731,29.6868,60200.0
2008-04-23 13:20:00,43.28,43.36,43.28,43.34,161100.0,29.6799,29.7348,29.6799,29.7211,161100.0
2008-04-23 13:30:00,43.33,43.35,43.28,43.34,88200.0,29.7142,29.7279,29.6799,29.7211,88200.0
2008-04-23 13:40:00,43.34,43.36,43.23,43.35,75500.0,29.7211,29.7348,29.6456,29.7279,75500.0
2008-04-23 13:50:00,43.35,43.44,43.35,43.4,78500.0,29.7279,29.7896,29.7279,29.7622,78500.0
2008-04-23 14:00:00,43.4,43.44,43.35,43.36,101900.0,29.7622,29.7896,29.7279,29.7348,101900.0
2008-04-23 14:10:00,43.35,43.49,43.35,43.44,101000.0,29.7279,29.8239,29.7279,29.7896,101000.0
2008-04-23 14:20:00,43.43,43.43,43.31,43.31,57600.0,29.7828,29.7828,29.7005,29.7005,57600.0
2008-04-23 14:30:00,43.31,43.44,43.27,43.27,160000.0,29.7005,29.7896,29.6731,29.6731,160000.0
2008-04-23 14:40:00,43.26,43.34,43.26,43.29,150800.0,29.6662,29.7211,29.6662,29.6868,150800.0
2008-04-23 14:50:00,43.29,43.35,43.26,43.28,93700.0,29.6868,29.7279,29.6662,29.6799,93700.0
2008-04-23 15:00:00,43.27,43.38,43.26,43.33,257200.0,29.6731,29.7485,29.6662,29.7142,257200.0
2008-04-23 15:10:00,43.33,43.4,43.33,43.35,118300.0,29.7142,29.7622,29.7142,29.7279,118300.0
2008-04-23 15:20:00,43.35,43.41,43.25,43.28,337800.0,29.7279,29.7691,29.6593,29.6799,337800.0
2008-04-23 15:30:00,43.27,43.34,43.21,43.29,214300.0,29.6731,29.7211,29.6319,29.6868,214300.0
2008-04-23 15:40:00,43.29,43.3,43.15,43.24,212500.0,29.6868,29.6936,29.5908,29.6525,212500.0
2008-04-23 15:50:00,43.25,43.34,43.17,43.33,342700.0,29.6593,29.7211,29.6045,29.7142,342700.0
2008-04-24 09:30:00,43.44,43.44,42.7,42.73,1233600.0,29.7896,29.7896,29.2822,29.3027,1233600.0
2008-04-24 09:40:00,42.71,42.72,42.55,42.56,563000.0,29.289,29.2959,29.1793,29.1862,563000.0
2008-04-24 09:50:00,42.55,42.82,42.53,42.82,633800.0,29.1793,29.3645,29.1656,29.3645,633800.0
2008-04-24 10:00:00,42.82,42.82,42.36,42.37,665300.0,29.3645,29.3645,29.049,29.0559,665300.0
2008-04-24 10:10:00,42.37,42.55,42.35,42.48,251800.0,29.0559,29.1793,29.0422,29.1313,251800.0
2008-04-24 10:20:00,42.48,42.59,42.39,42.49,784200.0,29.1313,29.2067,29.0696,29.1382,784200.0
2008-04-24 10:30:00,42.49,42.61,42.42,42.58,844100.0,29.1382,29.2205,29.0902,29.1999,844100.0
2008-04-24 10:40:00,42.58,42.64,42.51,42.57,694900.0,29.1999,29.241,29.1519,29.193,694900.0
2008-04-24 10:50:00,42.58,42.7,42.54,42.68,254100.0,29.1999,29.2822,29.1725,29.2685,254100.0
2008-04-24 11:00:00,42.69,42.7,42.56,42.57,550300.0,29.2753,29.2822,29.1862,29.193,550300.0
2008-04-24 11:10:00,42.56,42.71,42.54,42.69,151100.0,29.1862,29.289,29.1725,29.2753,151100.0
2008-04-24 11:20:00,42.69,42.82,42.66,42.82,518700.0,29.2753,29.3645,29.2547,29.3645,518700.0
2008-04-24 11:30:00,42.81,43.03,42.81,42.92,141500.0,29.3576,29.5085,29.3576,29.433,141500.0
2008-04-24 11:40:00,42.93,43.05,42.9,43.02,128100.0,29.4399,29.5222,29.4193,29.5016,128100.0
2008-04-24 11:50:00,43.02,43.08,42.83,42.88,166000.0,29.5016,29.5428,29.3713,29.4056,166000.0
2008-04-24 12:00:00,42.9,43.09,42.9,43.06,119700.0,29.4193,29.5496,29.4193,29.5291,119700.0
2008-04-24 12:10:00,43.05,43.11,43.0,43.05,97900.0,29.5222,29.5633,29.4879,29.5222,97900.0
2008-04-24 12:20:00,43.06,43.08,42.94,42.94,58600.0,29.5291,29.5428,29.4468,29.4468,58600.0
2008-04-24 12:30:00,42.95,43.0,42.94,43.0,81900.0,29.4536,29.4879,29.4468,29.4879,81900.0
2008-04-24 12:40:00,43.01,43.14,43.01,43.03,123500.0,29.4948,29.5839,29.4948,29.5085,123500.0
2008-04-24 12:50:00,43.03,43.05,42.93,43.04,96300.0,29.5085,29.5222,29.4399,29.5153,96300.0
2008-04-24 13:00:00,43.04,43.13,43.03,43.05,183200.0,29.5153,29.5771,29.5085,29.5222,183200.0
2008-04-24 13:10:00,43.05,43.08,42.99,43.03,119400.0,29.5222,29.5428,29.481,29.5085,119400.0
2008-04-24 13:20:00,43.02,43.04,42.94,43.01,116900.0,29.5016,29.5153,29.4468,29.4948,116900.0
2008-04-24 13:30:00,43.02,43.03,42.87,42.89,101900.0,29.5016,29.5085,29.3988,29.4125,101900.0
2008-04-24 13:40:00,42.89,42.94,42.88,42.94,96600.0,29.4125,29.4468,29.4056,29.4468,96600.0
2008-04-24 13:50:00,42.93,42.96,42.87,42.9,255400.0,29.4399,29.4605,29.3988,29.4193,255400.0
2008-04-24 14:00:00,42.88,43.03,42.87,43.0,124900.0,29.4056,29.5085,29.3988,29.4879,124900.0
2008-04-24 14:10:00,43.01,43.12,43.01,43.09,537400.0,29.4948,29.5702,29.4948,29.5496,537400.0
2008-04-24 14:20:00,43.1,43.13,43.05,43.11,186200.0,29.5565,29.5771,29.5222,29.5633,186200.0
2008-04-24 14:30:00,43.11,43.13,43.02,43.08,155800.0,29.5633,29.5771,29.5016,29.5428,155800.0
2008-04-24 14:40:00,43.07,43.14,43.0,43.0,157800.0,29.5359,29.5839,29.4879,29.4879,157800.0
2008-04-24 14:50:00,43.01,43.01,42.92,42.97,127300.0,29.4948,29.4948,29.433,29.4673,127300.0
2008-04-24 15:00:00,42.96,43.11,42.94,43.1,549400.0,29.4605,29.5633,29.4468,29.5565,549400.0
2008-04-24 15:10:00,43.1,43.1,42.83,42.87,542100.0,29.5565,29.5565,29.3713,29.3988,542100.0
2008-04-24 15:20:00,42.88,42.94,42.82,42.93,150400.0,29.4056,29.4468,29.3645,29.4399,150400.0
2008-04-24 15:30:00,42.92,42.94,42.83,42.85,288300.0,29.433,29.4468,29.3713,29.385,288300.0
2008-04-24 15:40:00,42.85,42.87,42.62,42.63,301200.0,29.385,29.3988,29.2273,29.2342,301200.0
2008-04-24 15:50:00,42.63,42.8,42.62,42.73,328100.0,29.2342,29.3508,29.2273,29.3027,328100.0
2008-04-25 09:30:00,43.0,43.43,42.95,43.17,46500.0,29.4879,29.7828,29.4536,29.6045,46500.0
2008-04-25 09:40:00,43.17,43.3,42.93,42.96,113500.0,29.6045,29.6936,29.4399,29.4605,113500.0
2008-04-25 09:50:00,42.96,43.05,42.89,42.96,224500.0,29.4605,29.5222,29.4125,29.4605,224500.0
2008-04-25 10:00:00,42.96,43.04,42.77,42.9,355500.0,29.4605,29.5153,29.3302,29.4193,355500.0
2008-04-25 10:10:00,42.89,43.05,42.81,43.02,476000.0,29.4125,29.5222,29.3576,29.5016,476000.0
2008-04-25 10:20:00,43.02,43.07,42.96,43.03,124500.0,29.5016,29.5359,29.4605,29.5085,124500.0
2008-04-25 10:30:00,43.04,43.17,42.98,42.99,238200.0,29.5153,29.6045,29.4742,29.481,238200.0
2008-04-25 10:40:00,42.99,43.2,42.97,43.2,367900.0,29.481,29.6251,29.4673,29.6251,367900.0
2008-04-25 10:50:00,43.2,43.33,43.18,43.33,185600.0,29.6251,29.7142,29.6113,29.7142,185600.0
2008-04-25 11:00:00,43.34,43.37,43.19,43.29,107500.0,29.7211,29.7416,29.6182,29.6868,107500.0
2008-04-25 11:10:00,43.29,43.34,43.01,43.07,153100.0,29.6868,29.7211,29.4948,29.5359,153100.0
2008-04-25 11:20:00,43.06,43.19,42.99,43.19,244200.0,29.5291,29.6182,29.481,29.6182,244200.0
2008-04-25 11:30:00,43.19,43.22,43.14,43.14,61100.0,29.6182,29.6388,29.5839,29.5839,61100.0
2008-04-25 11:40:00,43.14,43.29,43.14,43.27,96900.0,29.5839,29.6868,29.5839,29.6731,96900.0
2008-04-25 11:50:00,43.28,43.42,43.27,43.4,170300.0,29.6799,29.7759,29.6731,29.7622,170300.0
2008-04-25 12:00:00,43.41,43.47,43.33,43.39,126400.0,29.7691,29.8102,29.7142,29.7554,126400.0
2008-04-25 12:10:00,43.39,43.49,43.38,43.38,93200.0,29.7554,29.8239,29.7485,29.7485,93200.0
2008-04-25 12:20:00,43.37,43.41,43.35,43.37,64100.0,29.7416,29.7691,29.7279,29.7416,64100.0
2008-04-25 12:30:00,43.37,43.39,43.27,43.38,107400.0,29.7416,29.7554,29.6731,29.7485,107400.0
2008-04-25 12:40:00,43.39,43.55,43.36,43.52,133200.0,29.7554,29.8651,29.7348,29.8445,133200.0
2008-04-25 12:50:00,43.51,43.52,43.43,43.45,64200.0,29.8376,29.8445,29.7828,29.7965,64200.0
2008-04-25 13:00:00,43.46,43.55,43.46,43.55,61300.0,29.8034,29.8651,29.8034,29.8651,61300.0
2008-04-25 13:10:00,43.55,43.58,43.44,43.49,109000.0,29.8651,29.8856,29.7896,29.8239,109000.0
2008-04-25 13:20:00,43.48,43.53,43.45,43.48,94800.0,29.8171,29.8514,29.7965,29.8171,94800.0
2008-04-25 13:30:00,43.47,43.55,43.4,43.55,139700.0,29.8102,29.8651,29.7622,29.8651,139700.0
2008-04-25 13:40:00,43.55,43.56,43.46,43.56,95200.0,29.8651,29.8719,29.8034,29.8719,95200.0
2008-04-25 13:50:00,43.56,43.72,43.53,43.72,91700.0,29.8719,29.9817,29.8514,29.9817,91700.0
2008-04-25 14:00:00,43.71,43.74,43.6,43.65,363000.0,29.9748,29.9954,29.8994,29.9337,363000.0
2008-04-25 14:10:00,43.65,43.65,43.53,43.62,95700.0,29.9337,29.9337,29.8514,29.9131,95700.0
2008-04-25 14:20:00,43.61,43.65,43.5,43.61,178800.0,29.9062,29.9337,29.8308,29.9062,178800.0
2008-04-25 14:30:00,43.61,43.66,43.58,43.64,121700.0,29.9062,29.9405,29.8856,29.9268,121700.0
2008-04-25 14:40:00,43.66,43.67,43.57,43.62,86600.0,29.9405,29.9474,29.8788,29.9131,86600.0
2008-04-25 14:50:00,43.62,43.72,43.61,43.69,145700.0,29.9131,29.9817,29.9062,29.9611,145700.0
2008-04-25 15:00:00,43.69,43.95,43.64,43.95,460600.0,29.9611,30.1394,29.9268,30.1394,460600.0
2008-04-25 15:10:00,43.95,44.04,43.88,43.96,346100.0,30.1394,30.2011,30.0914,30.1462,346100.0
2008-04-25 15:20:00,43.97,44.02,43.92,43.92,293800.0,30.1531,30.1874,30.1188,30.1188,293800.0
2008-04-25 15:30:00,43.93,43.99,43.91,43.94,149800.0,30.1257,30.1668,30.112,30.1325,149800.0
2008-04-25 15:40:00,43.94,43.96,43.83,43.9,338500.0,30.1325,30.1462,30.0571,30.1051,338500.0
2008-04-25 15:50:00,43.89,43.98,43.82,43.98,421600.0,30.0982,30.16,30.0502,30.16,421600.0
2008-04-28 09:30:00,43.95,44.06,43.56,43.57,100800.0,30.1394,30.2148,29.8719,29.8788,100800.0
2008-04-28 09:40:00,43.57,43.63,43.36,43.61,456100.0,29.8788,29.9199,29.7348,29.9062,456100.0
2008-04-28 09:50:00,43.61,43.76,43.59,43.66,217600.0,29.9062,30.0091,29.8925,29.9405,217600.0
2008-04-28 10:00:00,43.65,43.65,43.29,43.43,260900.0,29.9337,29.9337,29.6868,29.7828,260900.0
2008-04-28 10:10:00,43.42,43.57,43.4,43.44,187900.0,29.7759,29.8788,29.7622,29.7896,187900.0
2008-04-28 10:20:00,43.44,43.56,43.42,43.55,158200.0,29.7896,29.8719,29.7759,29.8651,158200.0
2008-04-28 10:30:00,43.55,43.69,43.53,43.67,110000.0,29.8651,29.9611,29.8514,29.9474,110000.0
2008-04-28 10:40:00,43.66,43.67,43.58,43.58,115600.0,29.9405,29.9474,29.8856,29.8856,115600.0
2008-04-28 10:50:00,43.57,43.71,43.53,43.71,101400.0,29.8788,29.9748,29.8514,29.9748,101400.0
2008-04-28 11:00:00,43.71,43.74,43.63,43.63,84000.0,29.9748,29.9954,29.9199,29.9199,84000.0
2008-04-28 11:10:00,43.65,43.66,43.47,43.48,109900.0,29.9337,29.9405,29.8102,29.8171,109900.0
2008-04-28 11:20:00,43.48,43.53,43.48,43.52,71600.0,29.8171,29.8514,29.8171,29.8445,71600.0
2008-04-28 11:30:00,43.51,43.61,43.5,43.61,78700.0,29.8376,29.9062,29.8308,29.9062,78700.0
2008-04-28 11:40:00,43.6,43.63,43.59,43.63,116400.0,29.8994,29.9199,29.8925,29.9199,116400.0
2008-04-28 11:50:00,43.64,43.67,43.59,43.59,81600.0,29.9268,29.9474,29.8925,29.8925,81600.0
2008-04-28 12:00:00,43.59,43.71,43.57,43.71,33000.0,29.8925,29.9748,29.8788,29.9748,33000.0
2008-04-28 12:10:00,43.71,43.72,43.66,43.67,63900.0,29.9748,29.9817,29.9405,29.9474,63900.0
2008-04-28 12:20:00,43.67,43.71,43.67,43.71,42800.0,29.9474,29.9748,29.9474,29.9748,42800.0
2008-04-28 12:30:00,43.71,43.73,43.61,43.61,77100.0,29.9748,29.9885,29.9062,29.9062,77100.0
2008-04-28 12:40:00,43.61,43.65,43.58,43.62,58100.0,29.9062,29.9337,29.8856,29.9131,58100.0
2008-04-28 12:50:00,43.63,43.66,43.58,43.58,47000.0,29.9199,29.9405,29.8856,29.8856,47000.0
2008-04-28 13:00:00,43.58,43.64,43.57,43.62,66400.0,29.8856,29.9268,29.8788,29.9131,66400.0
2008-04-28 13:10:00,43.62,43.63,43.52,43.54,69400.0,29.9131,29.9199,29.8445,29.8582,69400.0
2008-04-28 13:20:00,43.54,43.54,43.44,43.48,84600.0,29.8582,29.8582,29.7896,29.8171,84600.0
2008-04-28 13:30:00,43.51,43.59,43.48,43.48,52200.0,29.8376,29.8925,29.8171,29.8171,52200.0
2008-04-28 13:40:00,43.49,43.58,43.49,43.56,73300.0,29.8239,29.8856,29.8239,29.8719,73300.0
2008-04-28 13:50:00,43.56,43.58,43.52,43.57,108400.0,29.8719,29.8856,29.8445,29.8788,108400.0
2008-04-28 14:00:00,43.57,43.63,43.57,43.58,45400.0,29.8788,29.9199,29.8788,29.8856,45400.0
2008-04-28 14:10:00,43.59,43.59,43.53,43.54,37000.0,29.8925,29.8925,29.8514,29.8582,37000.0
2008-04-28 14:20:00,43.54,43.6,43.49,43.52,228500.0,29.8582,29.8994,29.8239,29.8445,228500.0
2008-04-28 14:30:00,43.52,43.63,43.5,43.61,94500.0,29.8445,29.9199,29.8308,29.9062,94500.0
2008-04-28 14:40:00,43.62,43.68,43.57,43.57,130600.0,29.9131,29.9542,29.8788,29.8788,130600.0
2008-04-28 14:50:00,43.57,43.67,43.55,43.66,189800.0,29.8788,29.9474,29.8651,29.9405,189800.0
2008-04-28 15:00:00,43.66,43.71,43.62,43.66,320700.0,29.9405,29.9748,29.9131,29.9405,320700.0
2008-04-28 15:10:00,43.66,43.74,43.66,43.72,118800.0,29.9405,29.9954,29.9405,29.9817,118800.0
2008-04-28 15:20:00,43.72,43.73,43.51,43.53,314500.0,29.9817,29.9885,29.8376,29.8514,314500.0
2008-04-28 15:30:00,43.53,43.58,43.5,43.56,199400.0,29.8514,29.8856,29.8308,29.8719,199400.0
2008-04-28 15:40:00,43.55,43.58,43.49,43.52,198600.0,29.8651,29.8856,29.8239,29.8445,198600.0
2008-04-28 15:50:00,43.52,43.52,43.38,43.45,422900.0,29.8445,29.8445,29.7485,29.7965,422900.0
2008-04-29 09:30:00,43.16,43.16,42.83,42.9,729800.0,29.5976,29.5976,29.3713,29.4193,729800.0
2008-04-29 09:40:00,42.9,42.9,42.74,42.81,320300.0,29.4193,29.4193,29.3096,29.3576,320300.0
2008-04-29 09:50:00,42.8,42.91,42.79,42.91,505900.0,29.3508,29.4262,29.3439,29.4262,505900.0
2008-04-29 10:00:00,42.91,42.99,42.72,42.78,520300.0,29.4262,29.481,29.2959,29.337,520300.0
2008-04-29 10:10:00,42.78,42.79,42.53,42.56,702100.0,29.337,29.3439,29.1656,29.1862,702100.0
2008-04-29 10:20:00,42.57,42.6,42.49,42.6,293400.0,29.193,29.2136,29.1382,29.2136,293400.0
2008-04-29 10:30:00,42.57,42.64,42.54,42.62,352500.0,29.193,29.241,29.1725,29.2273,352500.0
2008-04-29 10:40:00,42.62,42.64,42.42,42.42,463800.0,29.2273,29.241,29.0902,29.0902,463800.0
2008-04-29 10:50:00,42.42,42.45,42.38,42.45,259100.0,29.0902,29.1107,29.0627,29.1107,259100.0
2008-04-29 11:00:00,42.44,42.49,42.41,42.47,138200.0,29.1039,29.1382,29.0833,29.1244,138200.0
2008-04-29 11:10:00,42.47,42.49,42.4,42.44,122300.0,29.1244,29.1382,29.0764,29.1039,122300.0
2008-04-29 11:20:00,42.43,42.51,42.43,42.5,66200.0,29.097,29.1519,29.097,29.145,66200.0
2008-04-29 11:30:00,42.5,42.52,42.43,42.52,270300.0,29.145,29.1587,29.097,29.1587,270300.0
2008-04-29 11:40:00,42.52,42.53,42.45,42.45,98400.0,29.1587,29.1656,29.1107,29.1107,98400.0
2008-04-29 11:50:00,42.46,42.5,42.46,42.49,118800.0,29.1176,29.145,29.1176,29.1382,118800.0
2008-04-29 12:00:00,42.49,42.52,42.48,42.48,61100.0,29.1382,29.1587,29.1313,29.1313,61100.0
2008-04-29 12:10:00,42.48,42.48,42.41,42.44,133600.0,29.1313,29.1313,29.0833,29.1039,133600.0
2008-04-29 12:20:00,42.44,42.54,42.44,42.54,56400.0,29.1039,29.1725,29.1039,29.1725,56400.0
2008-04-29 12:30:00,42.53,42.58,42.5,42.58,559800.0,29.1656,29.1999,29.145,29.1999,559800.0
2008-04-29 12:40:00,42.59,42.6,42.52,42.54,181500.0,29.2067,29.2136,29.1587,29.1725,181500.0
2008-04-29 12:50:00,42.54,42.62,42.46,42.49,184200.0,29.1725,29.2273,29.1176,29.1382,184200.0
2008-04-29 13:00:00,42.48,42.51,42.44,42.5,133000.0,29.1313,29.1519,29.1039,29.145,133000.0
2008-04-29 13:10:00,42.5,42.55,42.48,42.51,89300.0,29.145,29.1793,29.1313,29.1519,89300.0
2008-04-29 13:20:00,42.5,42.53,42.4,42.42,86100.0,29.145,29.1656,29.0764,29.0902,86100.0
2008-04-29 13:30:00,42.42,42.56,42.42,42.55,94900.0,29.0902,29.1862,29.0902,29.1793,94900.0
2008-04-29 13:40:00,42.56,42.57,42.45,42.46,70000.0,29.1862,29.193,29.1107,29.1176,70000.0
2008-04-29 13:50:00,42.45,42.52,42.44,42.52,90400.0,29.1107,29.1587,29.1039,29.1587,90400.0
2008-04-29 14:00:00,42.52,42.52,42.44,42.47,318200.0,29.1587,29.1587,29.1039,29.1244,318200.0
2008-04-29 14:10:00,42.47,42.55,42.32,42.38,276500.0,29.1244,29.1793,29.0216,29.0627,276500.0
2008-04-29 14:20:00,42.39,42.44,42.34,42.34,170200.0,29.0696,29.1039,29.0353,29.0353,170200.0
2008-04-29 14:30:00,42.32,42.32,42.08,42.13,406200.0,29.0216,29.0216,28.857,28.8913,406200.0
2008-04-29 14:40:00,42.13,42.38,42.1,42.33,414000.0,28.8913,29.0627,28.8707,29.0284,414000.0
2008-04-29 14:50:00,42.33,42.33,42.28,42.3,138800.0,29.0284,29.0284,28.9942,29.0079,138800.0
2008-04-29 15:00:00,42.29,42.38,42.28,42.33,115900.0,29.001,29.0627,28.9942,29.0284,115900.0
2008-04-29 15:10:00,42.34,42.36,42.26,42.29,130200.0,29.0353,29.049,28.9804,29.001,130200.0
2008-04-29 15:20:00,42.3,42.31,42.13,42.13,222300.0,29.0079,29.0147,28.8913,28.8913,222300.0
2008-04-29 15:30:00,42.13,42.22,42.11,42.19,373900.0,28.8913,28.953,28.8776,28.9324,373900.0
2008-04-29 15:40:00,42.18,42.22,42.08,42.14,442000.0,28.9256,28.953,28.857,28.8981,442000.0
2008-04-29 15:50:00,42.13,42.19,42.06,42.19,555100.0,28.8913,28.9324,28.8433,28.9324,555100.0
2008-04-30 09:30:00,42.23,42.58,42.21,42.56,302500.0,28.9599,29.1999,28.9462,29.1862,302500.0
2008-04-30 09:40:00,42.58,42.77,42.57,42.66,199800.0,29.1999,29.3302,29.193,29.2547,199800.0
2008-04-30 09:50:00,42.66,42.71,42.47,42.55,173100.0,29.2547,29.289,29.1244,29.1793,173100.0
2008-04-30 10:00:00,42.52,42.71,42.43,42.71,304400.0,29.1587,29.289,29.097,29.289,304400.0
2008-04-30 10:10:00,42.7,42.81,42.67,42.67,292200.0,29.2822,29.3576,29.2616,29.2616,292200.0
2008-04-30 10:20:00,42.69,42.79,42.65,42.78,444600.0,29.2753,29.3439,29.2479,29.337,444600.0
2008-04-30 10:30:00,42.77,42.8,42.54,42.59,454900.0,29.3302,29.3508,29.1725,29.2067,454900.0
2008-04-30 10:40:00,42.59,42.64,42.53,42.58,75500.0,29.2067,29.241,29.1656,29.1999,75500.0
2008-04-30 10:50:00,42.58,42.7,42.5,42.51,94000.0,29.1999,29.2822,29.145,29.1519,94000.0
2008-04-30 11:00:00,42.51,42.63,42.51,42.61,145200.0,29.1519,29.2342,29.1519,29.2205,145200.0
2008-04-30 11:10:00,42.61,42.63,42.56,42.59,71700.0,29.2205,29.2342,29.1862,29.2067,71700.0
2008-04-30 11:20:00,42.59,42.64,42.57,42.6,62800.0,29.2067,29.241,29.193,29.2136,62800.0
2008-04-30 11:30:00,42.6,42.61,42.52,42.54,160600.0,29.2136,29.2205,29.1587,29.1725,160600.0
2008-04-30 11:40:00,42.54,42.56,42.46,42.5,66300.0,29.1725,29.1862,29.1176,29.145,66300.0
2008-04-30 11:50:00,42.52,42.55,42.49,42.52,67300.0,29.1587,29.1793,29.1382,29.1587,67300.0
2008-04-30 12:00:00,42.52,42.55,42.36,42.39,141900.0,29.1587,29.1793,29.049,29.0696,141900.0
2008-04-30 12:10:00,42.39,42.39,42.26,42.28,109900.0,29.0696,29.0696,28.9804,28.9942,109900.0
2008-04-30 12:20:00,42.28,42.29,42.2,42.2,66000.0,28.9942,29.001,28.9393,28.9393,66000.0
2008-04-30 12:30:00,42.2,42.29,42.19,42.28,43700.0,28.9393,29.001,28.9324,28.9942,43700.0
2008-04-30 12:40:00,42.27,42.27,42.19,42.21,50600.0,28.9873,28.9873,28.9324,28.9462,50600.0
2008-04-30 12:50:00,42.22,42.29,42.19,42.21,179700.0,28.953,29.001,28.9324,28.9462,179700.0
2008-04-30 13:00:00,42.21,42.29,42.2,42.29,110100.0,28.9462,29.001,28.9393,29.001,110100.0
2008-04-30 13:10:00,42.28,42.29,42.24,42.25,134000.0,28.9942,29.001,28.9667,28.9736,134000.0
2008-04-30 13:20:00,42.25,42.31,42.25,42.3,39700.0,28.9736,29.0147,28.9736,29.0079,39700.0
2008-04-30 13:30:00,42.29,42.4,42.29,42.4,114000.0,29.001,29.0764,29.001,29.0764,114000.0
2008-04-30 13:40:00,42.41,42.44,42.32,42.34,125500.0,29.0833,29.1039,29.0216,29.0353,125500.0
2008-04-30 13:50:00,42.33,42.34,42.28,42.33,124300.0,29.0284,29.0353,28.9942,29.0284,124300.0
2008-04-30 14:00:00,42.34,42.48,42.31,42.47,107000.0,29.0353,29.1313,29.0147,29.1244,107000.0
2008-04-30 14:10:00,42.48,42.75,42.23,42.72,495300.0,29.1313,29.3165,28.9599,29.2959,495300.0
2008-04-30 14:20:00,42.72,42.72,42.45,42.68,729800.0,29.2959,29.2959,29.1107,29.2685,729800.0
2008-04-30 14:30:00,42.68,42.74,42.57,42.74,701200.0,29.2685,29.3096,29.193,29.3096,701200.0
2008-04-30 14:40:00,42.74,42.95,42.72,42.78,440800.0,29.3096,29.4536,29.2959,29.337,440800.0
2008-04-30 14:50:00,42.78,42.84,42.45,42.46,328200.0,29.337,29.3782,29.1107,29.1176,328200.0
2008-04-30 15:00:00,42.44,42.51,42.38,42.49,285100.0,29.1039,29.1519,29.0627,29.1382,285100.0
2008-04-30 15:10:00,42.5,42.56,42.21,42.48,350200.0,29.145,29.1862,28.9462,29.1313,350200.0
2008-04-30 15:20:00,42.49,42.53,42.31,42.34,229400.0,29.1382,29.1656,29.0147,29.0353,229400.0
2008-04-30 15:30:00,42.34,42.55,42.33,42.42,236900.0,29.0353,29.1793,29.0284,29.0902,236900.0
2008-04-30 15:40:00,42.43,42.58,42.33,42.48,328000.0,29.097,29.1999,29.0284,29.1313,328000.0
2008-04-30 15:50:00,42.48,42.49,42.4,42.4,516600.0,29.1313,29.1382,29.0764,29.0764,516600.0
2008-05-01 09:30:00,42.19,42.34,42.09,42.27,290700.0,28.9324,29.0353,28.8639,28.9873,290700.0
2008-05-01 09:40:00,42.27,42.34,42.09,42.13,466300.0,28.9873,29.0353,28.8639,28.8913,466300.0
2008-05-01 09:50:00,42.13,42.14,41.83,41.91,670300.0,28.8913,28.8981,28.6856,28.7404,670300.0
2008-05-01 10:00:00,41.92,41.95,41.65,41.7,611400.0,28.7473,28.7679,28.5621,28.5964,611400.0
2008-05-01 10:10:00,41.7,41.76,41.63,41.64,302800.0,28.5964,28.6376,28.5484,28.5553,302800.0
2008-05-01 10:20:00,41.64,41.89,41.54,41.75,689300.0,28.5553,28.7267,28.4867,28.6307,689300.0
2008-05-01 10:30:00,41.75,41.75,41.4,41.42,539100.0,28.6307,28.6307,28.3907,28.4044,539100.0
2008-05-01 10:40:00,41.42,41.49,41.41,41.48,220200.0,28.4044,28.4524,28.3975,28.4455,220200.0
2008-05-01 10:50:00,41.48,41.71,41.48,41.56,885500.0,28.4455,28.6033,28.4455,28.5004,885500.0
2008-05-01 11:00:00,41.55,41.62,41.52,41.62,356700.0,28.4935,28.5415,28.473,28.5415,356700.0
2008-05-01 11:10:00,41.63,41.65,41.49,41.55,112300.0,28.5484,28.5621,28.4524,28.4935,112300.0
2008-05-01 11:20:00,41.56,41.56,41.46,41.51,129800.0,28.5004,28.5004,28.4318,28.4661,129800.0
2008-05-01 11:30:00,41.51,41.55,41.48,41.5,131600.0,28.4661,28.4935,28.4455,28.4593,131600.0
2008-05-01 11:40:00,41.5,41.5,41.36,41.39,153000.0,28.4593,28.4593,28.3633,28.3838,153000.0
2008-05-01 11:50:00,41.39,41.43,41.34,41.35,209400.0,28.3838,28.4113,28.3495,28.3564,209400.0
2008-05-01 12:00:00,41.35,41.44,41.35,41.42,157600.0,28.3564,28.4181,28.3564,28.4044,157600.0
2008-05-01 12:10:00,41.42,41.51,41.36,41.44,201800.0,28.4044,28.4661,28.3633,28.4181,201800.0
2008-05-01 12:20:00,41.44,41.44,41.37,41.4,98800.0,28.4181,28.4181,28.3701,28.3907,98800.0
2008-05-01 12:30:00,41.4,41.61,41.4,41.6,432500.0,28.3907,28.5347,28.3907,28.5278,432500.0
2008-05-01 12:40:00,41.61,41.63,41.56,41.6,149400.0,28.5347,28.5484,28.5004,28.5278,149400.0
2008-05-01 12:50:00,41.6,41.86,41.6,41.82,378700.0,28.5278,28.7061,28.5278,28.6787,378700.0
2008-05-01 13:00:00,41.82,41.84,41.73,41.8,347900.0,28.6787,28.6924,28.617,28.665,347900.0
2008-05-01 13:10:00,41.8,41.94,41.77,41.9,314000.0,28.665,28.761,28.6444,28.7336,314000.0
2008-05-01 13:20:00,41.9,41.91,41.75,41.78,188400.0,28.7336,28.7404,28.6307,28.6513,188400.0
2008-05-01 13:30:00,41.79,41.86,41.79,41.83,77200.0,28.6581,28.7061,28.6581,28.6856,77200.0
2008-05-01 13:40:00,41.83,41.84,41.79,41.8,149000.0,28.6856,28.6924,28.6581,28.665,149000.0
2008-05-01 13:50:00,41.79,41.84,41.79,41.84,62400.0,28.6581,28.6924,28.6581,28.6924,62400.0
2008-05-01 14:00:00,41.84,41.91,41.81,41.88,277100.0,28.6924,28.7404,28.6718,28.7198,277100.0
2008-05-01 14:10:00,41.88,41.93,41.86,41.87,110600.0,28.7198,28.7541,28.7061,28.713,110600.0
2008-05-01 14:20:00,41.88,42.02,41.88,41.9,520500.0,28.7198,28.8159,28.7198,28.7336,520500.0
2008-05-01 14:30:00,41.9,42.2,41.9,42.14,726600.0,28.7336,28.9393,28.7336,28.8981,726600.0
2008-05-01 14:40:00,42.14,42.21,42.11,42.14,457200.0,28.8981,28.9462,28.8776,28.8981,457200.0
2008-05-01 14:50:00,42.15,42.19,42.06,42.07,361000.0,28.905,28.9324,28.8433,28.8501,361000.0
2008-05-01 15:00:00,42.07,42.24,42.07,42.17,348700.0,28.8501,28.9667,28.8501,28.9187,348700.0
2008-05-01 15:10:00,42.17,42.28,42.15,42.27,287000.0,28.9187,28.9942,28.905,28.9873,287000.0
2008-05-01 15:20:00,42.27,42.27,42.05,42.11,1133200.0,28.9873,28.9873,28.8364,28.8776,1133200.0
2008-05-01 15:30:00,42.11,42.13,41.96,42.02,446700.0,28.8776,28.8913,28.7747,28.8159,446700.0
2008-05-01 15:40:00,42.02,42.12,42.01,42.12,371500.0,28.8159,28.8844,28.809,28.8844,371500.0
2008-05-01 15:50:00,42.11,42.17,42.08,42.1,454300.0,28.8776,28.9187,28.857,28.8707,454300.0
2008-05-02 09:30:00,42.2,42.54,42.2,42.34,92800.0,28.9393,29.1725,28.9393,29.0353,92800.0
2008-05-02 09:40:00,42.31,42.51,42.29,42.51,131100.0,29.0147,29.1519,29.001,29.1519,131100.0
2008-05-02 09:50:00,42.49,42.68,42.49,42.68,265400.0,29.1382,29.2685,29.1382,29.2685,265400.0
2008-05-02 10:00:00,42.69,42.85,42.69,42.74,203300.0,29.2753,29.385,29.2753,29.3096,203300.0
2008-05-02 10:10:00,42.76,42.8,42.68,42.76,282900.0,29.3233,29.3508,29.2685,29.3233,282900.0
2008-05-02 10:20:00,42.77,42.77,42.57,42.65,234900.0,29.3302,29.3302,29.193,29.2479,234900.0
2008-05-02 10:30:00,42.66,42.71,42.59,42.59,182200.0,29.2547,29.289,29.2067,29.2067,182200.0
2008-05-02 10:40:00,42.59,42.63,42.53,42.56,232500.0,29.2067,29.2342,29.1656,29.1862,232500.0
2008-05-02 10:50:00,42.56,42.63,42.47,42.54,156300.0,29.1862,29.2342,29.1244,29.1725,156300.0
2008-05-02 11:00:00,42.55,42.76,42.55,42.71,256000.0,29.1793,29.3233,29.1793,29.289,256000.0
2008-05-02 11:10:00,42.72,42.75,42.65,42.7,175900.0,29.2959,29.3165,29.2479,29.2822,175900.0
2008-05-02 11:20:00,42.7,42.8,42.65,42.69,240400.0,29.2822,29.3508,29.2479,29.2753,240400.0
2008-05-02 11:30:00,42.7,42.79,42.68,42.7,90700.0,29.2822,29.3439,29.2685,29.2822,90700.0
2008-05-02 11:40:00,42.71,42.83,42.71,42.78,158400.0,29.289,29.3713,29.289,29.337,158400.0
2008-05-02 11:50:00,42.79,42.86,42.78,42.82,113100.0,29.3439,29.3919,29.337,29.3645,113100.0
2008-05-02 12:00:00,42.81,42.81,42.67,42.68,137000.0,29.3576,29.3576,29.2616,29.2685,137000.0
2008-05-02 12:10:00,42.68,42.69,42.6,42.63,101400.0,29.2685,29.2753,29.2136,29.2342,101400.0
2008-05-02 12:20:00,42.63,42.69,42.63,42.67,119700.0,29.2342,29.2753,29.2342,29.2616,119700.0
2008-05-02 12:30:00,42.67,42.69,42.52,42.54,120400.0,29.2616,29.2753,29.1587,29.1725,120400.0
2008-05-02 12:40:00,42.53,42.57,42.5,42.52,137300.0,29.1656,29.193,29.145,29.1587,137300.0
2008-05-02 12:50:00,42.53,42.64,42.51,42.58,144200.0,29.1656,29.241,29.1519,29.1999,144200.0
2008-05-02 13:00:00,42.58,42.6,42.41,42.45,181900.0,29.1999,29.2136,29.0833,29.1107,181900.0
2008-05-02 13:10:00,42.44,42.47,42.41,42.46,104900.0,29.1039,29.1244,29.0833,29.1176,104900.0
2008-05-02 13:20:00,42.44,42.6,42.44,42.58,82600.0,29.1039,29.2136,29.1039,29.1999,82600.0
2008-05-02 13:30:00,42.57,42.6,42.54,42.54,144600.0,29.193,29.2136,29.1725,29.1725,144600.0
2008-05-02 13:40:00,42.54,42.7,42.52,42.64,119100.0,29.1725,29.2822,29.1587,29.241,119100.0
2008-05-02 13:50:00,42.64,42.64,42.57,42.57,95400.0,29.241,29.241,29.193,29.193,95400.0
2008-05-02 14:00:00,42.57,42.69,42.43,42.47,256100.0,29.193,29.2753,29.097,29.1244,256100.0
2008-05-02 14:10:00,42.45,42.64,42.45,42.53,212100.0,29.1107,29.241,29.1107,29.1656,212100.0
2008-05-02 14:20:00,42.53,42.6,42.49,42.52,182500.0,29.1656,29.2136,29.1382,29.1587,182500.0
2008-05-02 14:30:00,42.51,42.66,42.5,42.61,189100.0,29.1519,29.2547,29.145,29.2205,189100.0
2008-05-02 14:40:00,42.6,42.61,42.49,42.61,241400.0,29.2136,29.2205,29.1382,29.2205,241400.0
2008-05-02 14:50:00,42.6,42.63,42.53,42.53,226600.0,29.2136,29.2342,29.1656,29.1656,226600.0
2008-05-02 15:00:00,42.52,42.59,42.52,42.59,134300.0,29.1587,29.2067,29.1587,29.2067,134300.0
2008-05-02 15:10:00,42.6,42.73,42.59,42.64,189000.0,29.2136,29.3027,29.2067,29.241,189000.0
2008-05-02 15:20:00,42.64,42.65,42.55,42.57,185900.0,29.241,29.2479,29.1793,29.193,185900.0
2008-05-02 15:30:00,42.58,42.65,42.52,42.61,196300.0,29.1999,29.2479,29.1587,29.2205,196300.0
2008-05-02 15:40:00,42.62,42.68,42.58,42.61,233400.0,29.2273,29.2685,29.1999,29.2205,233400.0
2008-05-02 15:50:00,42.6,42.68,42.53,42.63,442600.0,29.2136,29.2685,29.1656,29.2342,442600.0
2008-05-05 09:30:00,42.85,43.15,42.66,43.05,494000.0,29.385,29.5908,29.2547,29.5222,494000.0
2008-05-05 09:40:00,43.05,43.11,42.98,43.09,217200.0,29.5222,29.5633,29.4742,29.5496,217200.0
2008-05-05 09:50:00,43.08,43.13,43.01,43.1,224300.0,29.5428,29.5771,29.4948,29.5565,224300.0
2008-05-05 10:00:00,43.11,43.18,42.94,43.0,284900.0,29.5633,29.6113,29.4468,29.4879,284900.0
2008-05-05 10:10:00,42.99,43.02,42.87,42.98,445400.0,29.481,29.5016,29.3988,29.4742,445400.0
2008-05-05 10:20:00,42.98,43.03,42.9,42.9,149100.0,29.4742,29.5085,29.4193,29.4193,149100.0
2008-05-05 10:30:00,42.9,43.02,42.88,43.0,118500.0,29.4193,29.5016,29.4056,29.4879,118500.0
2008-05-05 10:40:00,43.01,43.11,42.97,43.06,114800.0,29.4948,29.5633,29.4673,29.5291,114800.0
2008-05-05 10:50:00,43.06,43.1,42.92,42.92,102600.0,29.5291,29.5565,29.433,29.433,102600.0
2008-05-05 11:00:00,42.91,42.92,42.83,42.9,296300.0,29.4262,29.433,29.3713,29.4193,296300.0
2008-05-05 11:10:00,42.9,43.03,42.9,43.01,111200.0,29.4193,29.5085,29.4193,29.4948,111200.0
2008-05-05 11:20:00,43.02,43.03,42.97,43.0,72500.0,29.5016,29.5085,29.4673,29.4879,72500.0
2008-05-05 11:30:00,43.0,43.09,43.0,43.06,340700.0,29.4879,29.5496,29.4879,29.5291,340700.0
2008-05-05 11:40:00,43.05,43.07,42.97,42.97,60700.0,29.5222,29.5359,29.4673,29.4673,60700.0
2008-05-05 11:50:00,42.97,43.06,42.95,43.03,130900.0,29.4673,29.5291,29.4536,29.5085,130900.0
2008-05-05 12:00:00,43.03,43.06,42.95,42.96,60900.0,29.5085,29.5291,29.4536,29.4605,60900.0
2008-05-05 12:10:00,42.95,43.01,42.95,43.0,72500.0,29.4536,29.4948,29.4536,29.4879,72500.0
2008-05-05 12:20:00,43.01,43.03,42.93,42.97,89900.0,29.4948,29.5085,29.4399,29.4673,89900.0
2008-05-05 12:30:00,42.98,43.02,42.93,42.98,74900.0,29.4742,29.5016,29.4399,29.4742,74900.0
2008-05-05 12:40:00,42.98,42.99,42.87,42.94,58600.0,29.4742,29.481,29.3988,29.4468,58600.0
2008-05-05 12:50:00,42.94,42.97,42.92,42.97,57100.0,29.4468,29.4673,29.433,29.4673,57100.0
2008-05-05 13:00:00,42.96,42.99,42.91,42.97,86100.0,29.4605,29.481,29.4262,29.4673,86100.0
2008-05-05 13:10:00,42.96,43.01,42.9,42.91,71400.0,29.4605,29.4948,29.4193,29.4262,71400.0
2008-05-05 13:20:00,42.91,42.94,42.86,42.87,63600.0,29.4262,29.4468,29.3919,29.3988,63600.0
2008-05-05 13:30:00,42.88,42.98,42.87,42.93,101300.0,29.4056,29.4742,29.3988,29.4399,101300.0
2008-05-05 13:40:00,42.94,42.94,42.83,42.83,207200.0,29.4468,29.4468,29.3713,29.3713,207200.0
2008-05-05 13:50:00,42.82,42.89,42.82,42.89,92900.0,29.3645,29.4125,29.3645,29.4125,92900.0
2008-05-05 14:00:00,42.89,42.96,42.85,42.94,83400.0,29.4125,29.4605,29.385,29.4468,83400.0
2008-05-05 14:10:00,42.93,42.98,42.89,42.98,86500.0,29.4399,29.4742,29.4125,29.4742,86500.0
2008-05-05 14:20:00,42.98,43.09,42.98,43.09,159000.0,29.4742,29.5496,29.4742,29.5496,159000.0
2008-05-05 14:30:00,43.08,43.08,43.01,43.02,248600.0,29.5428,29.5428,29.4948,29.5016,248600.0
2008-05-05 14:40:00,43.02,43.11,43.02,43.1,136600.0,29.5016,29.5633,29.5016,29.5565,136600.0
2008-05-05 14:50:00,43.09,43.13,43.02,43.06,83000.0,29.5496,29.5771,29.5016,29.5291,83000.0
2008-05-05 15:00:00,43.07,43.19,43.06,43.17,142600.0,29.5359,29.6182,29.5291,29.6045,142600.0
2008-05-05 15:10:00,43.17,43.21,43.14,43.19,163100.0,29.6045,29.6319,29.5839,29.6182,163100.0
2008-05-05 15:20:00,43.2,43.3,43.2,43.29,210100.0,29.6251,29.6936,29.6251,29.6868,210100.0
2008-05-05 15:30:00,43.29,43.31,43.19,43.2,228000.0,29.6868,29.7005,29.6182,29.6251,228000.0
2008-05-05 15:40:00,43.2,43.24,43.18,43.22,255100.0,29.6251,29.6525,29.6113,29.6388,255100.0
2008-05-05 15:50:00,43.21,43.32,43.21,43.29,439600.0,29.6319,29.7074,29.6319,29.6868,439600.0
2008-05-06 09:30:00,43.07,43.45,43.07,43.27,89700.0,29.5359,29.7965,29.5359,29.6731,89700.0
2008-05-06 09:40:00,43.25,43.5,43.19,43.2,369300.0,29.6593,29.8308,29.6182,29.6251,369300.0
2008-05-06 09:50:00,43.19,43.24,43.12,43.19,597300.0,29.6182,29.6525,29.5702,29.6182,597300.0
2008-05-06 10:00:00,43.19,43.34,43.18,43.34,133900.0,29.6182,29.7211,29.6113,29.7211,133900.0
2008-05-06 10:10:00,43.34,43.47,43.31,43.47,300300.0,29.7211,29.8102,29.7005,29.8102,300300.0
2008-05-06 10:20:00,43.48,43.54,43.42,43.51,482100.0,29.8171,29.8582,29.7759,29.8376,482100.0
2008-05-06 10:30:00,43.51,43.54,43.45,43.53,120800.0,29.8376,29.8582,29.7965,29.8514,120800.0
2008-05-06 10:40:00,43.54,43.59,43.5,43.59,202400.0,29.8582,29.8925,29.8308,29.8925,202400.0
2008-05-06 10:50:00,43.59,43.64,43.55,43.64,103400.0,29.8925,29.9268,29.8651,29.9268,103400.0
2008-05-06 11:00:00,43.65,43.72,43.57,43.58,208200.0,29.9337,29.9817,29.8788,29.8856,208200.0
2008-05-06 11:10:00,43.57,43.6,43.51,43.56,277900.0,29.8788,29.8994,29.8376,29.8719,277900.0
2008-05-06 11:20:00,43.57,43.63,43.55,43.58,74600.0,29.8788,29.9199,29.8651,29.8856,74600.0
2008-05-06 11:30:00,43.57,43.62,43.57,43.6,94500.0,29.8788,29.9131,29.8788,29.8994,94500.0
2008-05-06 11:40:00,43.6,43.6,43.55,43.58,42700.0,29.8994,29.8994,29.8651,29.8856,42700.0
2008-05-06 11:50:00,43.58,43.62,43.56,43.62,67500.0,29.8856,29.9131,29.8719,29.9131,67500.0
2008-05-06 12:00:00,43.62,43.75,43.61,43.73,172500.0,29.9131,30.0022,29.9062,29.9885,172500.0
2008-05-06 12:10:00,43.73,43.76,43.64,43.68,210000.0,29.9885,30.0091,29.9268,29.9542,210000.0
2008-05-06 12:20:00,43.68,43.76,43.63,43.63,115700.0,29.9542,30.0091,29.9199,29.9199,115700.0
2008-05-06 12:30:00,43.63,43.65,43.55,43.58,145300.0,29.9199,29.9337,29.8651,29.8856,145300.0
2008-05-06 12:40:00,43.57,43.61,43.55,43.58,133000.0,29.8788,29.9062,29.8651,29.8856,133000.0
2008-05-06 12:50:00,43.58,43.71,43.58,43.67,169100.0,29.8856,29.9748,29.8856,29.9474,169100.0
2008-05-06 13:00:00,43.68,43.69,43.65,43.69,90800.0,29.9542,29.9611,29.9337,29.9611,90800.0
2008-05-06 13:10:00,43.69,43.7,43.62,43.63,233600.0,29.9611,29.9679,29.9131,29.9199,233600.0
2008-05-06 13:20:00,43.64,43.66,43.54,43.55,229600.0,29.9268,29.9405,29.8582,29.8651,229600.0
2008-05-06 13:30:00,43.55,43.56,43.48,43.53,132200.0,29.8651,29.8719,29.8171,29.8514,132200.0
2008-05-06 13:40:00,43.53,43.58,43.43,43.48,582500.0,29.8514,29.8856,29.7828,29.8171,582500.0
2008-05-06 13:50:00,43.48,43.54,43.48,43.51,113800.0,29.8171,29.8582,29.8171,29.8376,113800.0
2008-05-06 14:00:00,43.53,43.54,43.41,43.47,123300.0,29.8514,29.8582,29.7691,29.8102,123300.0
2008-05-06 14:10:00,43.47,43.52,43.45,43.48,145300.0,29.8102,29.8445,29.7965,29.8171,145300.0
2008-05-06 14:20:00,43.48,43.6,43.47,43.58,114900.0,29.8171,29.8994,29.8102,29.8856,114900.0
2008-05-06 14:30:00,43.59,43.62,43.49,43.49,220300.0,29.8925,29.9131,29.8239,29.8239,220300.0
2008-05-06 14:40:00,43.49,43.63,43.49,43.63,178600.0,29.8239,29.9199,29.8239,29.9199,178600.0
2008-05-06 14:50:00,43.62,43.71,43.61,43.69,140400.0,29.9131,29.9748,29.9062,29.9611,140400.0
2008-05-06 15:00:00,43.69,43.85,43.64,43.78,1410800.0,29.9611,30.0708,29.9268,30.0228,1410800.0
2008-05-06 15:10:00,43.79,43.8,43.73,43.75,172100.0,30.0297,30.0365,29.9885,30.0022,172100.0
2008-05-06 15:20:00,43.75,43.8,43.71,43.74,292100.0,30.0022,30.0365,29.9748,29.9954,292100.0
2008-05-06 15:30:00,43.73,43.84,43.73,43.81,249300.0,29.9885,30.0639,29.9885,30.0434,249300.0
2008-05-06 15:40:00,43.82,43.82,43.76,43.77,352400.0,30.0502,30.0502,30.0091,30.0159,352400.0
2008-05-06 15:50:00,43.76,43.79,43.73,43.78,530000.0,30.0091,30.0297,29.9885,30.0228,530000.0
2008-05-07 09:30:00,43.82,43.82,43.53,43.62,93600.0,30.0502,30.0502,29.8514,29.9131,93600.0
2008-05-07 09:40:00,43.61,43.71,43.52,43.66,208600.0,29.9062,29.9748,29.8445,29.9405,208600.0
2008-05-07 09:50:00,43.65,43.67,43.47,43.64,177400.0,29.9337,29.9474,29.8102,29.9268,177400.0
2008-05-07 10:00:00,43.63,43.72,43.49,43.55,217000.0,29.9199,29.9817,29.8239,29.8651,217000.0
2008-05-07 10:10:00,43.55,43.62,43.52,43.56,478200.0,29.8651,29.9131,29.8445,29.8719,478200.0
2008-05-07 10:20:00,43.56,43.74,43.56,43.7,161600.0,29.8719,29.9954,29.8719,29.9679,161600.0
2008-05-07 10:30:00,43.69,43.69,43.54,43.6,254100.0,29.9611,29.9611,29.8582,29.8994,254100.0
2008-05-07 10:40:00,43.59,43.76,43.59,43.66,396400.0,29.8925,30.0091,29.8925,29.9405,396400.0
2008-05-07 10:50:00,43.66,43.72,43.62,43.7,161700.0,29.9405,29.9817,29.9131,29.9679,161700.0
2008-05-07 11:00:00,43.7,43.73,43.64,43.71,144400.0,29.9679,29.9885,29.9268,29.9748,144400.0
2008-05-07 11:10:00,43.71,43.82,43.7,43.81,151200.0,29.9748,30.0502,29.9679,30.0434,151200.0
2008-05-07 11:20:00,43.81,43.9,43.78,43.84,177800.0,30.0434,30.1051,30.0228,30.0639,177800.0
2008-05-07 11:30:00,43.84,43.84,43.68,43.71,145100.0,30.0639,30.0639,29.9542,29.9748,145100.0
2008-05-07 11:40:00,43.71,43.73,43.67,43.71,49600.0,29.9748,29.9885,29.9474,29.9748,49600.0
2008-05-07 11:50:00,43.7,43.7,43.61,43.69,83800.0,29.9679,29.9679,29.9062,29.9611,83800.0
2008-05-07 12:00:00,43.68,43.73,43.64,43.7,95900.0,29.9542,29.9885,29.9268,29.9679,95900.0
2008-05-07 12:10:00,43.7,43.77,43.68,43.75,164700.0,29.9679,30.0159,29.9542,30.0022,164700.0
2008-05-07 12:20:00,43.75,43.76,43.69,43.76,88200.0,30.0022,30.0091,29.9611,30.0091,88200.0
2008-05-07 12:30:00,43.76,43.88,43.74,43.87,305700.0,30.0091,30.0914,29.9954,30.0845,305700.0
2008-05-07 12:40:00,43.88,43.91,43.86,43.89,69200.0,30.0914,30.112,30.0777,30.0982,69200.0
2008-05-07 12:50:00,43.89,44.05,43.89,44.02,409300.0,30.0982,30.208,30.0982,30.1874,409300.0
2008-05-07 13:00:00,44.03,44.03,43.81,43.81,240100.0,30.1942,30.1942,30.0434,30.0434,240100.0
2008-05-07 13:10:00,43.81,43.89,43.77,43.89,319900.0,30.0434,30.0982,30.0159,30.0982,319900.0
2008-05-07 13:20:00,43.89,43.89,43.83,43.87,82800.0,30.0982,30.0982,30.0571,30.0845,82800.0
2008-05-07 13:30:00,43.89,43.93,43.88,43.91,158400.0,30.0982,30.1257,30.0914,30.112,158400.0
2008-05-07 13:40:00,43.91,43.92,43.85,43.89,60500.0,30.112,30.1188,30.0708,30.0982,60500.0
2008-05-07 13:50:00,43.88,43.88,43.78,43.83,108100.0,30.0914,30.0914,30.0228,30.0571,108100.0
2008-05-07 14:00:00,43.82,43.83,43.71,43.77,193600.0,30.0502,30.0571,29.9748,30.0159,193600.0
2008-05-07 14:10:00,43.76,43.78,43.69,43.69,143400.0,30.0091,30.0228,29.9611,29.9611,143400.0
2008-05-07 14:20:00,43.69,43.7,43.45,43.47,278200.0,29.9611,29.9679,29.7965,29.8102,278200.0
2008-05-07 14:30:00,43.47,43.47,43.34,43.42,206300.0,29.8102,29.8102,29.7211,29.7759,206300.0
2008-05-07 14:40:00,43.43,43.45,43.28,43.34,732200.0,29.7828,29.7965,29.6799,29.7211,732200.0
2008-05-07 14:50:00,43.34,43.43,43.33,43.36,110800.0,29.7211,29.7828,29.7142,29.7348,110800.0
2008-05-07 15:00:00,43.36,43.4,43.2,43.21,305500.0,29.7348,29.7622,29.6251,29.6319,305500.0
2008-05-07 15:10:00,43.21,43.3,43.12,43.25,489700.0,29.6319,29.6936,29.5702,29.6593,489700.0
2008-05-07 15:20:00,43.25,43.25,43.03,43.12,380900.0,29.6593,29.6593,29.5085,29.5702,380900.0
2008-05-07 15:30:00,43.12,43.19,43.05,43.18,547600.0,29.5702,29.6182,29.5222,29.6113,547600.0
2008-05-07 15:40:00,43.17,43.37,43.12,43.28,716000.0,29.6045,29.7416,29.5702,29.6799,716000.0
2008-05-07 15:50:00,43.27,43.27,43.13,43.18,714900.0,29.6731,29.6731,29.5771,29.6113,714900.0
2008-05-08 09:30:00,43.43,43.6,43.26,43.54,145900.0,29.7828,29.8994,29.6662,29.8582,145900.0
2008-05-08 09:40:00,43.55,43.68,43.51,43.65,230400.0,29.8651,29.9542,29.8376,29.9337,230400.0
2008-05-08 09:50:00,43.65,43.79,43.52,43.58,410200.0,29.9337,30.0297,29.8445,29.8856,410200.0
2008-05-08 10:00:00,43.58,43.69,43.51,43.65,366600.0,29.8856,29.9611,29.8376,29.9337,366600.0
2008-05-08 10:10:00,43.64,43.76,43.56,43.65,555600.0,29.9268,30.0091,29.8719,29.9337,555600.0
2008-05-08 10:20:00,43.65,43.77,43.6,43.76,368900.0,29.9337,30.0159,29.8994,30.0091,368900.0
2008-05-08 10:30:00,43.76,43.77,43.57,43.58,299100.0,30.0091,30.0159,29.8788,29.8856,299100.0
2008-05-08 10:40:00,43.58,43.73,43.58,43.72,144600.0,29.8856,29.9885,29.8856,29.9817,144600.0
2008-05-08 10:50:00,43.74,43.8,43.65,43.72,332400.0,29.9954,30.0365,29.9337,29.9817,332400.0
2008-05-08 11:00:00,43.72,43.93,43.72,43.88,374900.0,29.9817,30.1257,29.9817,30.0914,374900.0
2008-05-08 11:10:00,43.88,43.92,43.81,43.88,213500.0,30.0914,30.1188,30.0434,30.0914,213500.0
2008-05-08 11:20:00,43.88,43.94,43.82,43.82,203800.0,30.0914,30.1325,30.0502,30.0502,203800.0
2008-05-08 11:30:00,43.81,43.81,43.68,43.7,260700.0,30.0434,30.0434,29.9542,29.9679,260700.0
2008-05-08 11:40:00,43.69,43.72,43.59,43.67,708700.0,29.9611,29.9817,29.8925,29.9474,708700.0
2008-05-08 11:50:00,43.66,43.77,43.63,43.73,237700.0,29.9405,30.0159,29.9199,29.9885,237700.0
2008-05-08 12:00:00,43.73,43.79,43.67,43.79,112500.0,29.9885,30.0297,29.9474,30.0297,112500.0
2008-05-08 12:10:00,43.79,43.82,43.73,43.79,194900.0,30.0297,30.0502,29.9885,30.0297,194900.0
2008-05-08 12:20:00,43.79,43.81,43.73,43.73,133800.0,30.0297,30.0434,29.9885,29.9885,133800.0
2008-05-08 12:30:00,43.74,43.77,43.72,43.73,142900.0,29.9954,30.0159,29.9817,29.9885,142900.0
2008-05-08 12:40:00,43.74,43.87,43.71,43.87,373400.0,29.9954,30.0845,29.9748,30.0845,373400.0
2008-05-08 12:50:00,43.88,43.96,43.87,43.91,368100.0,30.0914,30.1462,30.0845,30.112,368100.0
2008-05-08 13:00:00,43.9,43.93,43.83,43.84,73500.0,30.1051,30.1257,30.0571,30.0639,73500.0
2008-05-08 13:10:00,43.85,43.87,43.81,43.84,205300.0,30.0708,30.0845,30.0434,30.0639,205300.0
2008-05-08 13:20:00,43.84,44.05,43.83,44.0,164800.0,30.0639,30.208,30.0571,30.1737,164800.0
2008-05-08 13:30:00,44.0,44.04,43.98,43.99,154900.0,30.1737,30.2011,30.16,30.1668,154900.0
2008-05-08 13:40:00,43.99,44.05,43.99,44.0,138100.0,30.1668,30.208,30.1668,30.1737,138100.0
2008-05-08 13:50:00,44.0,44.19,44.0,44.18,317600.0,30.1737,30.304,30.1737,30.2971,317600.0
2008-05-08 14:00:00,44.18,44.2,44.08,44.11,361700.0,30.2971,30.3108,30.2285,30.2491,361700.0
2008-05-08 14:10:00,44.11,44.16,44.01,44.01,223500.0,30.2491,30.2834,30.1805,30.1805,223500.0
2008-05-08 14:20:00,44.01,44.03,43.94,43.96,182300.0,30.1805,30.1942,30.1325,30.1462,182300.0
2008-05-08 14:30:00,43.97,44.11,43.93,44.06,177600.0,30.1531,30.2491,30.1257,30.2148,177600.0
2008-05-08 14:40:00,44.05,44.07,43.92,44.0,373400.0,30.208,30.2217,30.1188,30.1737,373400.0
2008-05-08 14:50:00,43.99,44.0,43.92,43.95,204700.0,30.1668,30.1737,30.1188,30.1394,204700.0
2008-05-08 15:00:00,43.95,44.01,43.92,43.97,329800.0,30.1394,30.1805,30.1188,30.1531,329800.0
2008-05-08 15:10:00,43.97,43.98,43.87,43.94,470300.0,30.1531,30.16,30.0845,30.1325,470300.0
2008-05-08 15:20:00,43.94,44.06,43.89,43.99,518700.0,30.1325,30.2148,30.0982,30.1668,518700.0
2008-05-08 15:30:00,43.99,44.06,43.98,44.01,342900.0,30.1668,30.2148,30.16,30.1805,342900.0
2008-05-08 15:40:00,44.01,44.09,43.95,44.07,495700.0,30.1805,30.2354,30.1394,30.2217,495700.0
2008-05-08 15:50:00,44.07,44.19,44.04,44.12,1025000.0,30.2217,30.304,30.2011,30.256,1025000.0
2008-05-09 09:30:00,43.89,43.89,43.65,43.79,214100.0,30.0982,30.0982,29.9337,30.0297,214100.0
2008-05-09 09:40:00,43.8,43.81,43.43,43.47,179700.0,30.0365,30.0434,29.7828,29.8102,179700.0
2008-05-09 09:50:00,43.47,43.57,43.37,43.55,242400.0,29.8102,29.8788,29.7416,29.8651,242400.0
2008-05-09 10:00:00,43.55,43.65,43.15,43.39,598000.0,29.8651,29.9337,29.5908,29.7554,598000.0
2008-05-09 10:10:00,43.39,43.41,43.28,43.31,832800.0,29.7554,29.7691,29.6799,29.7005,832800.0
2008-05-09 10:20:00,43.3,43.3,43.18,43.23,280000.0,29.6936,29.6936,29.6113,29.6456,280000.0
2008-05-09 10:30:00,43.22,43.33,43.2,43.27,278300.0,29.6388,29.7142,29.6251,29.6731,278300.0
2008-05-09 10:40:00,43.27,43.41,43.25,43.3,232900.0,29.6731,29.7691,29.6593,29.6936,232900.0
2008-05-09 10:50:00,43.3,43.31,43.25,43.29,378900.0,29.6936,29.7005,29.6593,29.6868,378900.0
2008-05-09 11:00:00,43.3,43.4,43.3,43.37,265300.0,29.6936,29.7622,29.6936,29.7416,265300.0
2008-05-09 11:10:00,43.36,43.36,43.28,43.29,427800.0,29.7348,29.7348,29.6799,29.6868,427800.0
2008-05-09 11:20:00,43.28,43.31,43.24,43.31,231800.0,29.6799,29.7005,29.6525,29.7005,231800.0
2008-05-09 11:30:00,43.32,43.38,43.3,43.3,155800.0,29.7074,29.7485,29.6936,29.6936,155800.0
2008-05-09 11:40:00,43.31,43.35,43.29,43.32,134200.0,29.7005,29.7279,29.6868,29.7074,134200.0
2008-05-09 11:50:00,43.32,43.37,43.29,43.36,85300.0,29.7074,29.7416,29.6868,29.7348,85300.0
2008-05-09 12:00:00,43.37,43.37,43.24,43.24,290800.0,29.7416,29.7416,29.6525,29.6525,290800.0
2008-05-09 12:10:00,43.24,43.25,43.15,43.24,246800.0,29.6525,29.6593,29.5908,29.6525,246800.0
2008-05-09 12:20:00,43.24,43.25,43.19,43.23,111100.0,29.6525,29.6593,29.6182,29.6456,111100.0
2008-05-09 12:30:00,43.23,43.26,43.17,43.22,173000.0,29.6456,29.6662,29.6045,29.6388,173000.0
2008-05-09 12:40:00,43.21,43.28,43.19,43.28,29000.0,29.6319,29.6799,29.6182,29.6799,29000.0
2008-05-09 12:50:00,43.29,43.41,43.27,43.41,70900.0,29.6868,29.7691,29.6731,29.7691,70900.0
2008-05-09 13:00:00,43.41,43.47,43.35,43.35,256100.0,29.7691,29.8102,29.7279,29.7279,256100.0
2008-05-09 13:10:00,43.35,43.39,43.32,43.36,76700.0,29.7279,29.7554,29.7074,29.7348,76700.0
2008-05-09 13:20:00,43.36,43.44,43.36,43.37,102000.0,29.7348,29.7896,29.7348,29.7416,102000.0
2008-05-09 13:30:00,43.37,43.4,43.31,43.37,113500.0,29.7416,29.7622,29.7005,29.7416,113500.0
2008-05-09 13:40:00,43.37,43.39,43.34,43.37,57300.0,29.7416,29.7554,29.7211,29.7416,57300.0
2008-05-09 13:50:00,43.36,43.41,43.34,43.4,73900.0,29.7348,29.7691,29.7211,29.7622,73900.0
2008-05-09 14:00:00,43.39,43.49,43.38,43.47,179900.0,29.7554,29.8239,29.7485,29.8102,179900.0
2008-05-09 14:10:00,43.47,43.5,43.41,43.44,144500.0,29.8102,29.8308,29.7691,29.7896,144500.0
2008-05-09 14:20:00,43.43,43.43,43.35,43.35,149100.0,29.7828,29.7828,29.7279,29.7279,149100.0
2008-05-09 14:30:00,43.34,43.41,43.32,43.41,130500.0,29.7211,29.7691,29.7074,29.7691,130500.0
2008-05-09 14:40:00,43.4,43.43,43.36,43.39,113800.0,29.7622,29.7828,29.7348,29.7554,113800.0
2008-05-09 14:50:00,43.37,43.48,43.37,43.48,107700.0,29.7416,29.8171,29.7416,29.8171,107700.0
2008-05-09 15:00:00,43.47,43.49,43.37,43.44,501100.0,29.8102,29.8239,29.7416,29.7896,501100.0
2008-05-09 15:10:00,43.44,43.46,43.39,43.43,192400.0,29.7896,29.8034,29.7554,29.7828,192400.0
2008-05-09 15:20:00,43.43,43.59,43.38,43.56,365600.0,29.7828,29.8925,29.7485,29.8719,365600.0
2008-05-09 15:30:00,43.55,43.63,43.55,43.61,175500.0,29.8651,29.9199,29.8651,29.9062,175500.0
2008-05-09 15:40:00,43.63,43.66,43.47,43.47,247900.0,29.9199,29.9405,29.8102,29.8102,247900.0
2008-05-09 15:50:00,43.48,43.56,43.46,43.54,504300.0,29.8171,29.8719,29.8034,29.8582,504300.0
2008-05-12 09:30:00,43.74,43.74,43.39,43.41,136100.0,29.9954,29.9954,29.7554,29.7691,136100.0
2008-05-12 09:40:00,43.42,43.46,43.33,43.39,137300.0,29.7759,29.8034,29.7142,29.7554,137300.0
2008-05-12 09:50:00,43.39,43.44,43.26,43.33,159500.0,29.7554,29.7896,29.6662,29.7142,159500.0
2008-05-12 10:00:00,43.33,43.33,43.23,43.27,190700.0,29.7142,29.7142,29.6456,29.6731,190700.0
2008-05-12 10:10:00,43.28,43.5,43.28,43.5,801300.0,29.6799,29.8308,29.6799,29.8308,801300.0
2008-05-12 10:20:00,43.49,43.59,43.48,43.52,243400.0,29.8239,29.8925,29.8171,29.8445,243400.0
2008-05-12 10:30:00,43.51,43.58,43.5,43.58,241100.0,29.8376,29.8856,29.8308,29.8856,241100.0
2008-05-12 10:40:00,43.59,43.78,43.54,43.72,152100.0,29.8925,30.0228,29.8582,29.9817,152100.0
2008-05-12 10:50:00,43.72,43.81,43.7,43.81,280100.0,29.9817,30.0434,29.9679,30.0434,280100.0
2008-05-12 11:00:00,43.82,43.88,43.79,43.81,116500.0,30.0502,30.0914,30.0297,30.0434,116500.0
2008-05-12 11:10:00,43.82,43.86,43.67,43.68,215600.0,30.0502,30.0777,29.9474,29.9542,215600.0
2008-05-12 11:20:00,43.69,43.79,43.69,43.79,78700.0,29.9611,30.0297,29.9611,30.0297,78700.0
2008-05-12 11:30:00,43.79,43.86,43.77,43.86,65800.0,30.0297,30.0777,30.0159,30.0777,65800.0
2008-05-12 11:40:00,43.88,43.94,43.84,43.94,145300.0,30.0914,30.1325,30.0639,30.1325,145300.0
2008-05-12 11:50:00,43.94,44.04,43.94,44.04,52300.0,30.1325,30.2011,30.1325,30.2011,52300.0
2008-05-12 12:00:00,44.03,44.04,43.9,43.94,153300.0,30.1942,30.2011,30.1051,30.1325,153300.0
2008-05-12 12:10:00,43.93,43.96,43.88,43.94,190500.0,30.1257,30.1462,30.0914,30.1325,190500.0
2008-05-12 12:20:00,43.94,43.98,43.89,43.89,100600.0,30.1325,30.16,30.0982,30.0982,100600.0
2008-05-12 12:30:00,43.87,43.92,43.86,43.91,68300.0,30.0845,30.1188,30.0777,30.112,68300.0
2008-05-12 12:40:00,43.91,43.93,43.87,43.91,42200.0,30.112,30.1257,30.0845,30.112,42200.0
2008-05-12 12:50:00,43.91,43.97,43.9,43.91,43600.0,30.112,30.1531,30.1051,30.112,43600.0
2008-05-12 13:00:00,43.91,43.93,43.89,43.92,67900.0,30.112,30.1257,30.0982,30.1188,67900.0
2008-05-12 13:10:00,43.92,43.93,43.88,43.92,61600.0,30.1188,30.1257,30.0914,30.1188,61600.0
2008-05-12 13:20:00,43.92,43.95,43.88,43.89,45500.0,30.1188,30.1394,30.0914,30.0982,45500.0
2008-05-12 13:30:00,43.9,43.92,43.86,43.92,113500.0,30.1051,30.1188,30.0777,30.1188,113500.0
2008-05-12 13:40:00,43.92,43.96,43.91,43.94,134600.0,30.1188,30.1462,30.112,30.1325,134600.0
2008-05-12 13:50:00,43.94,43.98,43.92,43.98,35400.0,30.1325,30.16,30.1188,30.16,35400.0
2008-05-12 14:00:00,43.98,44.01,43.96,44.0,67400.0,30.16,30.1805,30.1462,30.1737,67400.0
2008-05-12 14:10:00,44.01,44.12,44.01,44.07,177500.0,30.1805,30.256,30.1805,30.2217,177500.0
2008-05-12 14:20:00,44.08,44.17,44.07,44.16,215100.0,30.2285,30.2903,30.2217,30.2834,215100.0
2008-05-12 14:30:00,44.16,44.26,44.15,44.21,760300.0,30.2834,30.352,30.2765,30.3177,760300.0
2008-05-12 14:40:00,44.21,44.24,44.16,44.23,148500.0,30.3177,30.3383,30.2834,30.3314,148500.0
2008-05-12 14:50:00,44.25,44.34,44.24,44.27,1075500.0,30.3451,30.4068,30.3383,30.3588,1075500.0
2008-05-12 15:00:00,44.27,44.31,44.2,44.24,356700.0,30.3588,30.3863,30.3108,30.3383,356700.0
2008-05-12 15:10:00,44.24,44.3,44.2,44.3,147000.0,30.3383,30.3794,30.3108,30.3794,147000.0
2008-05-12 15:20:00,44.29,44.36,44.25,44.27,295400.0,30.3725,30.4205,30.3451,30.3588,295400.0
2008-05-12 15:30:00,44.27,44.33,44.21,44.29,210700.0,30.3588,30.4,30.3177,30.3725,210700.0
2008-05-12 15:40:00,44.29,44.33,44.23,44.3,302500.0,30.3725,30.4,30.3314,30.3794,302500.0
2008-05-12 15:50:00,44.31,44.35,44.29,44.34,524000.0,30.3863,30.4137,30.3725,30.4068,524000.0
2008-05-13 09:30:00,44.42,44.42,44.14,44.26,231900.0,30.4617,30.4617,30.2697,30.352,231900.0
2008-05-13 09:40:00,44.24,44.27,44.07,44.08,210600.0,30.3383,30.3588,30.2217,30.2285,210600.0
2008-05-13 09:50:00,44.07,44.14,43.96,44.07,156500.0,30.2217,30.2697,30.1462,30.2217,156500.0
2008-05-13 10:00:00,44.09,44.19,44.06,44.16,196700.0,30.2354,30.304,30.2148,30.2834,196700.0
2008-05-13 10:10:00,44.17,44.25,43.98,44.06,795900.0,30.2903,30.3451,30.16,30.2148,795900.0
2008-05-13 10:20:00,44.06,44.14,44.01,44.06,191900.0,30.2148,30.2697,30.1805,30.2148,191900.0
2008-05-13 10:30:00,44.07,44.22,44.07,44.22,118700.0,30.2217,30.3245,30.2217,30.3245,118700.0
2008-05-13 10:40:00,44.23,44.24,44.02,44.04,212100.0,30.3314,30.3383,30.1874,30.2011,212100.0
2008-05-13 10:50:00,44.03,44.06,43.98,44.0,254500.0,30.1942,30.2148,30.16,30.1737,254500.0
2008-05-13 11:00:00,44.0,44.1,43.96,44.09,126900.0,30.1737,30.2422,30.1462,30.2354,126900.0
2008-05-13 11:10:00,44.09,44.31,44.08,44.24,984700.0,30.2354,30.3863,30.2285,30.3383,984700.0
2008-05-13 11:20:00,44.24,44.3,44.21,44.22,240500.0,30.3383,30.3794,30.3177,30.3245,240500.0
2008-05-13 11:30:00,44.22,44.25,44.14,44.16,197800.0,30.3245,30.3451,30.2697,30.2834,197800.0
2008-05-13 11:40:00,44.17,44.23,44.13,44.17,233000.0,30.2903,30.3314,30.2628,30.2903,233000.0
2008-05-13 11:50:00,44.17,44.28,44.16,44.23,165600.0,30.2903,30.3657,30.2834,30.3314,165600.0
2008-05-13 12:00:00,44.23,44.24,44.07,44.14,182700.0,30.3314,30.3383,30.2217,30.2697,182700.0
2008-05-13 12:10:00,44.13,44.18,44.09,44.12,174100.0,30.2628,30.2971,30.2354,30.256,174100.0
2008-05-13 12:20:00,44.11,44.27,44.09,44.12,117600.0,30.2491,30.3588,30.2354,30.256,117600.0
2008-05-13 12:30:00,44.11,44.15,44.1,44.14,122400.0,30.2491,30.2765,30.2422,30.2697,122400.0
2008-05-13 12:40:00,44.14,44.19,44.1,44.17,184900.0,30.2697,30.304,30.2422,30.2903,184900.0
2008-05-13 12:50:00,44.17,44.18,44.13,44.14,125100.0,30.2903,30.2971,30.2628,30.2697,125100.0
2008-05-13 13:00:00,44.15,44.19,44.1,44.19,176000.0,30.2765,30.304,30.2422,30.304,176000.0
2008-05-13 13:10:00,44.19,44.23,44.17,44.2,121500.0,30.304,30.3314,30.2903,30.3108,121500.0
2008-05-13 13:20:00,44.21,44.29,44.21,44.25,176200.0,30.3177,30.3725,30.3177,30.3451,176200.0
2008-05-13 13:30:00,44.25,44.29,44.22,44.27,181100.0,30.3451,30.3725,30.3245,30.3588,181100.0
2008-05-13 13:40:00,44.27,44.37,44.26,44.35,234500.0,30.3588,30.4274,30.352,30.4137,234500.0
2008-05-13 13:50:00,44.36,44.41,44.31,44.34,532800.0,30.4205,30.4548,30.3863,30.4068,532800.0
2008-05-13 14:00:00,44.34,44.43,44.33,44.42,140000.0,30.4068,30.4685,30.4,30.4617,140000.0
2008-05-13 14:10:00,44.43,44.46,44.4,44.4,152300.0,30.4685,30.4891,30.448,30.448,152300.0
2008-05-13 14:20:00,44.42,44.44,44.36,44.37,172100.0,30.4617,30.4754,30.4205,30.4274,172100.0
2008-05-13 14:30:00,44.38,44.43,44.34,44.43,149300.0,30.4343,30.4685,30.4068,30.4685,149300.0
2008-05-13 14:40:00,44.42,44.45,44.36,44.39,212100.0,30.4617,30.4823,30.4205,30.4411,212100.0
2008-05-13 14:50:00,44.38,44.49,44.38,44.46,172600.0,30.4343,30.5097,30.4343,30.4891,172600.0
2008-05-13 15:00:00,44.46,44.53,44.42,44.51,220500.0,30.4891,30.5371,30.4617,30.5234,220500.0
2008-05-13 15:10:00,44.51,44.54,44.43,44.43,209800.0,30.5234,30.544,30.4685,30.4685,209800.0
2008-05-13 15:20:00,44.44,44.46,44.35,44.41,252900.0,30.4754,30.4891,30.4137,30.4548,252900.0
2008-05-13 15:30:00,44.42,44.46,44.39,44.44,185300.0,30.4617,30.4891,30.4411,30.4754,185300.0
2008-05-13 15:40:00,44.44,44.6,44.41,44.45,270400.0,30.4754,30.5851,30.4548,30.4823,270400.0
2008-05-13 15:50:00,44.44,44.54,44.44,44.54,273800.0,30.4754,30.544,30.4754,30.544,273800.0
2008-05-14 09:30:00,44.63,44.84,44.56,44.79,96000.0,30.6057,30.7497,30.5577,30.7154,96000.0
2008-05-14 09:40:00,44.79,44.79,44.57,44.75,318400.0,30.7154,30.7154,30.5646,30.688,318400.0
2008-05-14 09:50:00,44.75,44.82,44.7,44.81,323500.0,30.688,30.736,30.6537,30.7291,323500.0
2008-05-14 10:00:00,44.82,44.97,44.81,44.94,237700.0,30.736,30.8389,30.7291,30.8183,237700.0
2008-05-14 10:10:00,44.94,45.09,44.91,45.06,298200.0,30.8183,30.9212,30.7977,30.9006,298200.0
2008-05-14 10:20:00,45.04,45.06,44.98,45.01,147400.0,30.8869,30.9006,30.8457,30.8663,147400.0
2008-05-14 10:30:00,45.01,45.27,45.0,45.23,840100.0,30.8663,31.0446,30.8594,31.0172,840100.0
2008-05-14 10:40:00,45.24,45.25,45.13,45.15,164700.0,31.024,31.0309,30.9486,30.9623,164700.0
2008-05-14 10:50:00,45.15,45.25,45.13,45.22,390400.0,30.9623,31.0309,30.9486,31.0103,390400.0
2008-05-14 11:00:00,45.23,45.28,45.18,45.2,267600.0,31.0172,31.0515,30.9829,30.9966,267600.0
2008-05-14 11:10:00,45.19,45.29,45.16,45.27,83900.0,30.9897,31.0583,30.9692,31.0446,83900.0
2008-05-14 11:20:00,45.28,45.31,45.24,45.24,359900.0,31.0515,31.072,31.024,31.024,359900.0
2008-05-14 11:30:00,45.24,45.28,45.18,45.19,133400.0,31.024,31.0515,30.9829,30.9897,133400.0
2008-05-14 11:40:00,45.2,45.31,45.2,45.31,105700.0,30.9966,31.072,30.9966,31.072,105700.0
2008-05-14 11:50:00,45.31,45.34,45.2,45.27,69200.0,31.072,31.0926,30.9966,31.0446,69200.0
2008-05-14 12:00:00,45.27,45.32,45.26,45.3,373600.0,31.0446,31.0789,31.0377,31.0652,373600.0
2008-05-14 12:10:00,45.3,45.33,45.28,45.29,56700.0,31.0652,31.0857,31.0515,31.0583,56700.0
2008-05-14 12:20:00,45.29,45.34,45.27,45.27,92300.0,31.0583,31.0926,31.0446,31.0446,92300.0
2008-05-14 12:30:00,45.28,45.29,45.26,45.29,41100.0,31.0515,31.0583,31.0377,31.0583,41100.0
2008-05-14 12:40:00,45.29,45.29,45.25,45.27,43400.0,31.0583,31.0583,31.0309,31.0446,43400.0
2008-05-14 12:50:00,45.27,45.34,45.26,45.31,93800.0,31.0446,31.0926,31.0377,31.072,93800.0
2008-05-14 13:00:00,45.31,45.41,45.3,45.38,144900.0,31.072,31.1406,31.0652,31.12,144900.0
2008-05-14 13:10:00,45.38,45.43,45.37,45.4,122700.0,31.12,31.1543,31.1132,31.1337,122700.0
2008-05-14 13:20:00,45.39,45.39,45.34,45.35,33800.0,31.1269,31.1269,31.0926,31.0995,33800.0
2008-05-14 13:30:00,45.36,45.42,45.35,45.39,159400.0,31.1063,31.1475,31.0995,31.1269,159400.0
2008-05-14 13:40:00,45.38,45.4,45.34,45.34,82100.0,31.12,31.1337,31.0926,31.0926,82100.0
2008-05-14 13:50:00,45.33,45.36,45.33,45.34,46700.0,31.0857,31.1063,31.0857,31.0926,46700.0
2008-05-14 14:00:00,45.33,45.4,45.33,45.38,569500.0,31.0857,31.1337,31.0857,31.12,569500.0
2008-05-14 14:10:00,45.38,45.39,45.31,45.33,97800.0,31.12,31.1269,31.072,31.0857,97800.0
2008-05-14 14:20:00,45.32,45.33,45.25,45.3,186600.0,31.0789,31.0857,31.0309,31.0652,186600.0
2008-05-14 14:30:00,45.31,45.38,45.29,45.29,714300.0,31.072,31.12,31.0583,31.0583,714300.0
2008-05-14 14:40:00,45.28,45.28,45.22,45.25,306000.0,31.0515,31.0515,31.0103,31.0309,306000.0
2008-05-14 14:50:00,45.26,45.26,45.1,45.11,401000.0,31.0377,31.0377,30.928,30.9349,401000.0
2008-05-14 15:00:00,45.11,45.19,45.01,45.01,293600.0,30.9349,30.9897,30.8663,30.8663,293600.0
2008-05-14 15:10:00,45.02,45.06,44.98,45.04,227100.0,30.8732,30.9006,30.8457,30.8869,227100.0
2008-05-14 15:20:00,45.05,45.05,44.9,44.92,634400.0,30.8937,30.8937,30.7909,30.8046,634400.0
2008-05-14 15:30:00,44.91,44.94,44.79,44.82,451600.0,30.7977,30.8183,30.7154,30.736,451600.0
2008-05-14 15:40:00,44.82,44.84,44.72,44.83,437000.0,30.736,30.7497,30.6674,30.7429,437000.0
2008-05-14 15:50:00,44.83,44.86,44.73,44.74,545000.0,30.7429,30.7634,30.6743,30.6811,545000.0
2008-05-15 09:30:00,45.04,45.19,44.96,45.11,238500.0,30.8869,30.9897,30.832,30.9349,238500.0
2008-05-15 09:40:00,45.1,45.24,45.06,45.22,267700.0,30.928,31.024,30.9006,31.0103,267700.0
2008-05-15 09:50:00,45.22,45.23,45.16,45.21,432400.0,31.0103,31.0172,30.9692,31.0034,432400.0
2008-05-15 10:00:00,45.21,45.25,45.09,45.15,269500.0,31.0034,31.0309,30.9212,30.9623,269500.0
2008-05-15 10:10:00,45.15,45.17,45.04,45.09,182400.0,30.9623,30.976,30.8869,30.9212,182400.0
2008-05-15 10:20:00,45.09,45.19,45.07,45.18,223600.0,30.9212,30.9897,30.9074,30.9829,223600.0
2008-05-15 10:30:00,45.18,45.19,45.11,45.18,224600.0,30.9829,30.9897,30.9349,30.9829,224600.0
2008-05-15 10:40:00,45.18,45.28,45.17,45.26,182800.0,30.9829,31.0515,30.976,31.0377,182800.0
2008-05-15 10:50:00,45.27,45.29,45.23,45.25,179300.0,31.0446,31.0583,31.0172,31.0309,179300.0
2008-05-15 11:00:00,45.25,45.33,45.23,45.3,204500.0,31.0309,31.0857,31.0172,31.0652,204500.0
2008-05-15 11:10:00,45.3,45.32,45.27,45.29,249400.0,31.0652,31.0789,31.0446,31.0583,249400.0
2008-05-15 11:20:00,45.29,45.31,45.21,45.26,185700.0,31.0583,31.072,31.0034,31.0377,185700.0
2008-05-15 11:30:00,45.26,45.38,45.26,45.33,195000.0,31.0377,31.12,31.0377,31.0857,195000.0
2008-05-15 11:40:00,45.33,45.33,45.21,45.22,157500.0,31.0857,31.0857,31.0034,31.0103,157500.0
2008-05-15 11:50:00,45.22,45.31,45.19,45.29,148100.0,31.0103,31.072,30.9897,31.0583,148100.0
2008-05-15 12:00:00,45.28,45.32,45.18,45.19,225700.0,31.0515,31.0789,30.9829,30.9897,225700.0
2008-05-15 12:10:00,45.18,45.2,45.13,45.14,235400.0,30.9829,30.9966,30.9486,30.9554,235400.0
2008-05-15 12:20:00,45.14,45.16,45.11,45.14,158900.0,30.9554,30.9692,30.9349,30.9554,158900.0
2008-05-15 12:30:00,45.13,45.18,45.1,45.1,275400.0,30.9486,30.9829,30.928,30.928,275400.0
2008-05-15 12:40:00,45.11,45.12,44.98,45.02,370900.0,30.9349,30.9417,30.8457,30.8732,370900.0
2008-05-15 12:50:00,45.03,45.11,45.01,45.09,84100.0,30.88,30.9349,30.8663,30.9212,84100.0
2008-05-15 13:00:00,45.09,45.16,45.01,45.01,207600.0,30.9212,30.9692,30.8663,30.8663,207600.0
2008-05-15 13:10:00,45.0,45.09,44.99,45.09,173400.0,30.8594,30.9212,30.8526,30.9212,173400.0
2008-05-15 13:20:00,45.09,45.12,45.03,45.03,280500.0,30.9212,30.9417,30.88,30.88,280500.0
2008-05-15 13:30:00,45.04,45.19,45.03,45.15,184500.0,30.8869,30.9897,30.88,30.9623,184500.0
2008-05-15 13:40:00,45.15,45.18,45.05,45.08,242500.0,30.9623,30.9829,30.8937,30.9143,242500.0
2008-05-15 13:50:00,45.08,45.5,45.05,45.19,205900.0,30.9143,31.2023,30.8937,30.9897,205900.0
2008-05-15 14:00:00,45.2,45.22,45.17,45.21,201900.0,30.9966,31.0103,30.976,31.0034,201900.0
2008-05-15 14:10:00,45.21,45.27,45.2,45.22,171900.0,31.0034,31.0446,30.9966,31.0103,171900.0
2008-05-15 14:20:00,45.24,45.31,45.22,45.24,223800.0,31.024,31.072,31.0103,31.024,223800.0
2008-05-15 14:30:00,45.23,45.28,45.23,45.26,122000.0,31.0172,31.0515,31.0172,31.0377,122000.0
2008-05-15 14:40:00,45.25,45.29,45.23,45.28,117200.0,31.0309,31.0583,31.0172,31.0515,117200.0
2008-05-15 14:50:00,45.29,45.37,45.25,45.27,224300.0,31.0583,31.1132,31.0309,31.0446,224300.0
2008-05-15 15:00:00,45.28,45.33,45.23,45.3,137400.0,31.0515,31.0857,31.0172,31.0652,137400.0
2008-05-15 15:10:00,45.31,45.35,45.28,45.28,212100.0,31.072,31.0995,31.0515,31.0515,212100.0
2008-05-15 15:20:00,45.27,45.31,45.21,45.3,287800.0,31.0446,31.072,31.0034,31.0652,287800.0
2008-05-15 15:30:00,45.3,45.56,45.24,45.32,307000.0,31.0652,31.2435,31.024,31.0789,307000.0
2008-05-15 15:40:00,45.33,45.44,45.33,45.44,320800.0,31.0857,31.1612,31.0857,31.1612,320800.0
2008-05-15 15:50:00,45.44,45.48,45.36,45.42,438300.0,31.1612,31.1886,31.1063,31.1475,438300.0
2008-05-16 09:30:00,45.66,45.85,45.52,45.85,439000.0,31.312,31.4423,31.216,31.4423,439000.0
2008-05-16 09:40:00,45.85,45.87,45.64,45.67,680000.0,31.4423,31.4561,31.2983,31.3189,680000.0
2008-05-16 09:50:00,45.68,45.84,45.68,45.75,354400.0,31.3258,31.4355,31.3258,31.3738,354400.0
2008-05-16 10:00:00,45.75,45.78,45.48,45.51,267300.0,31.3738,31.3943,31.1886,31.2092,267300.0
2008-05-16 10:10:00,45.49,45.67,45.42,45.65,592400.0,31.1955,31.3189,31.1475,31.3052,592400.0
2008-05-16 10:20:00,45.66,45.69,45.57,45.67,420800.0,31.312,31.3326,31.2503,31.3189,420800.0
2008-05-16 10:30:00,45.67,45.68,45.59,45.62,195100.0,31.3189,31.3258,31.264,31.2846,195100.0
2008-05-16 10:40:00,45.62,45.62,45.56,45.56,105200.0,31.2846,31.2846,31.2435,31.2435,105200.0
2008-05-16 10:50:00,45.57,45.6,45.43,45.48,159100.0,31.2503,31.2709,31.1543,31.1886,159100.0
2008-05-16 11:00:00,45.47,45.48,45.36,45.41,214500.0,31.1817,31.1886,31.1063,31.1406,214500.0
2008-05-16 11:10:00,45.41,45.42,45.35,45.37,156300.0,31.1406,31.1475,31.0995,31.1132,156300.0
2008-05-16 11:20:00,45.37,45.39,45.3,45.35,117200.0,31.1132,31.1269,31.0652,31.0995,117200.0
2008-05-16 11:30:00,45.35,45.44,45.32,45.43,121800.0,31.0995,31.1612,31.0789,31.1543,121800.0
2008-05-16 11:40:00,45.42,45.49,45.41,45.48,126500.0,31.1475,31.1955,31.1406,31.1886,126500.0
2008-05-16 11:50:00,45.48,45.52,45.41,45.41,248500.0,31.1886,31.216,31.1406,31.1406,248500.0
2008-05-16 12:00:00,45.42,45.45,45.39,45.43,246700.0,31.1475,31.168,31.1269,31.1543,246700.0
2008-05-16 12:10:00,45.44,45.54,45.44,45.5,583900.0,31.1612,31.2297,31.1612,31.2023,583900.0
2008-05-16 12:20:00,45.5,45.52,45.45,45.5,115700.0,31.2023,31.216,31.168,31.2023,115700.0
2008-05-16 12:30:00,45.51,45.56,45.48,45.55,185600.0,31.2092,31.2435,31.1886,31.2366,185600.0
2008-05-16 12:40:00,45.55,45.65,45.55,45.64,120300.0,31.2366,31.3052,31.2366,31.2983,120300.0
2008-05-16 12:50:00,45.64,45.65,45.62,45.62,73200.0,31.2983,31.3052,31.2846,31.2846,73200.0
2008-05-16 13:00:00,45.62,45.66,45.58,45.65,77000.0,31.2846,31.312,31.2572,31.3052,77000.0
2008-05-16 13:10:00,45.65,45.65,45.54,45.57,93900.0,31.3052,31.3052,31.2297,31.2503,93900.0
2008-05-16 13:20:00,45.57,45.63,45.53,45.6,138000.0,31.2503,31.2915,31.2229,31.2709,138000.0
2008-05-16 13:30:00,45.59,45.61,45.51,45.51,132000.0,31.264,31.2778,31.2092,31.2092,132000.0
2008-05-16 13:40:00,45.51,45.55,45.48,45.55,139100.0,31.2092,31.2366,31.1886,31.2366,139100.0
2008-05-16 13:50:00,45.54,45.65,45.54,45.59,199400.0,31.2297,31.3052,31.2297,31.264,199400.0
2008-05-16 14:00:00,45.59,45.61,45.54,45.61,122400.0,31.264,31.2778,31.2297,31.2778,122400.0
2008-05-16 14:10:00,45.61,45.66,45.59,45.66,245600.0,31.2778,31.312,31.264,31.312,245600.0
2008-05-16 14:20:00,45.66,45.68,45.61,45.66,134300.0,31.312,31.3258,31.2778,31.312,134300.0
2008-05-16 14:30:00,45.67,45.72,45.64,45.71,102600.0,31.3189,31.3532,31.2983,31.3463,102600.0
2008-05-16 14:40:00,45.72,45.76,45.7,45.72,128600.0,31.3532,31.3806,31.3395,31.3532,128600.0
2008-05-16 14:50:00,45.72,45.79,45.72,45.76,123400.0,31.3532,31.4012,31.3532,31.3806,123400.0
2008-05-16 15:00:00,45.76,45.86,45.74,45.85,130700.0,31.3806,31.4492,31.3669,31.4423,130700.0
2008-05-16 15:10:00,45.86,45.91,45.84,45.91,312400.0,31.4492,31.4835,31.4355,31.4835,312400.0
2008-05-16 15:20:00,45.91,45.99,45.9,45.93,607500.0,31.4835,31.5383,31.4766,31.4972,607500.0
2008-05-16 15:30:00,45.92,45.96,45.88,45.94,392100.0,31.4903,31.5178,31.4629,31.5041,392100.0
2008-05-16 15:40:00,45.94,45.99,45.94,45.98,508200.0,31.5041,31.5383,31.5041,31.5315,508200.0
2008-05-16 15:50:00,45.98,46.0,45.95,45.99,325400.0,31.5315,31.5452,31.5109,31.5383,325400.0
2008-05-19 09:30:00,46.07,46.21,45.9,45.96,304400.0,31.5932,31.6892,31.4766,31.5178,304400.0
2008-05-19 09:40:00,45.98,46.1,45.97,46.07,281500.0,31.5315,31.6138,31.5246,31.5932,281500.0
2008-05-19 09:50:00,46.08,46.1,45.85,45.96,851900.0,31.6001,31.6138,31.4423,31.5178,851900.0
2008-05-19 10:00:00,45.96,46.13,45.95,46.08,775000.0,31.5178,31.6344,31.5109,31.6001,775000.0
2008-05-19 10:10:00,46.09,46.19,46.07,46.17,267300.0,31.6069,31.6755,31.5932,31.6618,267300.0
2008-05-19 10:20:00,46.17,46.31,46.15,46.23,213300.0,31.6618,31.7578,31.6481,31.7029,213300.0
2008-05-19 10:30:00,46.24,46.3,46.2,46.27,159200.0,31.7098,31.7509,31.6824,31.7304,159200.0
2008-05-19 10:40:00,46.27,46.33,46.24,46.31,182700.0,31.7304,31.7715,31.7098,31.7578,182700.0
2008-05-19 10:50:00,46.31,46.38,46.29,46.34,153500.0,31.7578,31.8058,31.7441,31.7784,153500.0
2008-05-19 11:00:00,46.33,46.34,46.29,46.33,133600.0,31.7715,31.7784,31.7441,31.7715,133600.0
2008-05-19 11:10:00,46.33,46.35,46.28,46.32,212100.0,31.7715,31.7852,31.7372,31.7646,212100.0
2008-05-19 11:20:00,46.32,46.37,46.28,46.32,354600.0,31.7646,31.7989,31.7372,31.7646,354600.0
2008-05-19 11:30:00,46.32,46.39,46.29,46.39,101400.0,31.7646,31.8126,31.7441,31.8126,101400.0
2008-05-19 11:40:00,46.39,46.41,46.33,46.34,145500.0,31.8126,31.8264,31.7715,31.7784,145500.0
2008-05-19 11:50:00,46.34,46.36,46.3,46.36,122500.0,31.7784,31.7921,31.7509,31.7921,122500.0
2008-05-19 12:00:00,46.37,46.45,46.34,46.45,106800.0,31.7989,31.8538,31.7784,31.8538,106800.0
2008-05-19 12:10:00,46.45,46.54,46.45,46.48,149700.0,31.8538,31.9155,31.8538,31.8744,149700.0
2008-05-19 12:20:00,46.47,46.5,46.45,46.46,92900.0,31.8675,31.8881,31.8538,31.8607,92900.0
2008-05-19 12:30:00,46.47,46.52,46.46,46.46,83600.0,31.8675,31.9018,31.8607,31.8607,83600.0
2008-05-19 12:40:00,46.45,46.49,46.41,46.43,93300.0,31.8538,31.8812,31.8264,31.8401,93300.0
2008-05-19 12:50:00,46.43,46.45,46.42,46.43,68600.0,31.8401,31.8538,31.8332,31.8401,68600.0
2008-05-19 13:00:00,46.43,46.47,46.41,46.44,107500.0,31.8401,31.8675,31.8264,31.8469,107500.0
2008-05-19 13:10:00,46.43,46.5,46.4,46.5,481100.0,31.8401,31.8881,31.8195,31.8881,481100.0
2008-05-19 13:20:00,46.5,46.53,46.46,46.51,190700.0,31.8881,31.9087,31.8607,31.8949,190700.0
2008-05-19 13:30:00,46.51,46.51,46.42,46.43,84200.0,31.8949,31.8949,31.8332,31.8401,84200.0
2008-05-19 13:40:00,46.43,46.44,46.32,46.33,136500.0,31.8401,31.8469,31.7646,31.7715,136500.0
2008-05-19 13:50:00,46.34,46.34,46.18,46.2,183400.0,31.7784,31.7784,31.6686,31.6824,183400.0
2008-05-19 14:00:00,46.19,46.2,46.07,46.07,209800.0,31.6755,31.6824,31.5932,31.5932,209800.0
2008-05-19 14:10:00,46.07,46.07,45.84,45.92,748600.0,31.5932,31.5932,31.4355,31.4903,748600.0
2008-05-19 14:20:00,45.91,46.04,45.88,45.92,646100.0,31.4835,31.5726,31.4629,31.4903,646100.0
2008-05-19 14:30:00,45.93,45.98,45.9,45.96,274600.0,31.4972,31.5315,31.4766,31.5178,274600.0
2008-05-19 14:40:00,45.96,45.97,45.89,45.9,186300.0,31.5178,31.5246,31.4698,31.4766,186300.0
2008-05-19 14:50:00,45.9,45.93,45.84,45.93,831800.0,31.4766,31.4972,31.4355,31.4972,831800.0
2008-05-19 15:00:00,45.94,46.01,45.86,46.01,319500.0,31.5041,31.5521,31.4492,31.5521,319500.0
2008-05-19 15:10:00,46.01,46.08,45.97,46.0,273300.0,31.5521,31.6001,31.5246,31.5452,273300.0
2008-05-19 15:20:00,46.0,46.06,45.98,46.01,168400.0,31.5452,31.5863,31.5315,31.5521,168400.0
2008-05-19 15:30:00,46.01,46.01,45.7,45.73,539500.0,31.5521,31.5521,31.3395,31.36,539500.0
2008-05-19 15:40:00,45.73,45.82,45.72,45.82,444200.0,31.36,31.4218,31.3532,31.4218,444200.0
2008-05-19 15:50:00,45.82,45.91,45.8,45.86,837900.0,31.4218,31.4835,31.408,31.4492,837900.0
2008-05-20 09:30:00,45.47,45.56,45.17,45.36,396400.0,31.1817,31.2435,30.976,31.1063,396400.0
2008-05-20 09:40:00,45.35,45.37,45.18,45.34,319200.0,31.0995,31.1132,30.9829,31.0926,319200.0
2008-05-20 09:50:00,45.35,45.42,45.29,45.39,477500.0,31.0995,31.1475,31.0583,31.1269,477500.0
2008-05-20 10:00:00,45.38,45.4,45.27,45.36,336500.0,31.12,31.1337,31.0446,31.1063,336500.0
2008-05-20 10:10:00,45.35,45.4,45.29,45.36,286100.0,31.0995,31.1337,31.0583,31.1063,286100.0
2008-05-20 10:20:00,45.38,45.54,45.38,45.47,339500.0,31.12,31.2297,31.12,31.1817,339500.0
2008-05-20 10:30:00,45.47,45.53,45.43,45.51,201200.0,31.1817,31.2229,31.1543,31.2092,201200.0
2008-05-20 10:40:00,45.51,45.67,45.51,45.67,396900.0,31.2092,31.3189,31.2092,31.3189,396900.0
2008-05-20 10:50:00,45.67,45.81,45.67,45.8,507200.0,31.3189,31.4149,31.3189,31.408,507200.0
2008-05-20 11:00:00,45.8,45.8,45.5,45.5,195700.0,31.408,31.408,31.2023,31.2023,195700.0
2008-05-20 11:10:00,45.5,45.57,45.47,45.52,147400.0,31.2023,31.2503,31.1817,31.216,147400.0
2008-05-20 11:20:00,45.53,45.57,45.49,45.52,122200.0,31.2229,31.2503,31.1955,31.216,122200.0
2008-05-20 11:30:00,45.52,45.56,45.47,45.53,126600.0,31.216,31.2435,31.1817,31.2229,126600.0
2008-05-20 11:40:00,45.53,45.56,45.46,45.53,244300.0,31.2229,31.2435,31.1749,31.2229,244300.0
2008-05-20 11:50:00,45.52,45.55,45.48,45.55,133200.0,31.216,31.2366,31.1886,31.2366,133200.0
2008-05-20 12:00:00,45.55,45.65,45.51,45.64,96400.0,31.2366,31.3052,31.2092,31.2983,96400.0
2008-05-20 12:10:00,45.65,45.75,45.65,45.73,159100.0,31.3052,31.3738,31.3052,31.36,159100.0
2008-05-20 12:20:00,45.73,45.85,45.73,45.78,111900.0,31.36,31.4423,31.36,31.3943,111900.0
2008-05-20 12:30:00,45.79,45.81,45.72,45.72,83400.0,31.4012,31.4149,31.3532,31.3532,83400.0
2008-05-20 12:40:00,45.71,45.71,45.62,45.63,136500.0,31.3463,31.3463,31.2846,31.2915,136500.0
2008-05-20 12:50:00,45.63,45.65,45.59,45.64,64000.0,31.2915,31.3052,31.264,31.2983,64000.0
2008-05-20 13:00:00,45.64,45.73,45.63,45.69,66400.0,31.2983,31.36,31.2915,31.3326,66400.0
2008-05-20 13:10:00,45.69,45.76,45.69,45.74,85900.0,31.3326,31.3806,31.3326,31.3669,85900.0
2008-05-20 13:20:00,45.74,45.75,45.61,45.69,101900.0,31.3669,31.3738,31.2778,31.3326,101900.0
2008-05-20 13:30:00,45.69,45.7,45.59,45.59,133300.0,31.3326,31.3395,31.264,31.264,133300.0
2008-05-20 13:40:00,45.59,45.62,45.53,45.58,181900.0,31.264,31.2846,31.2229,31.2572,181900.0
2008-05-20 13:50:00,45.58,45.6,45.48,45.51,234200.0,31.2572,31.2709,31.1886,31.2092,234200.0
2008-05-20 14:00:00,45.51,45.56,45.48,45.53,176400.0,31.2092,31.2435,31.1886,31.2229,176400.0
2008-05-20 14:10:00,45.52,45.55,45.45,45.47,114500.0,31.216,31.2366,31.168,31.1817,114500.0
2008-05-20 14:20:00,45.46,45.51,45.44,45.45,79000.0,31.1749,31.2092,31.1612,31.168,79000.0
2008-05-20 14:30:00,45.45,45.6,45.44,45.58,135600.0,31.168,31.2709,31.1612,31.2572,135600.0
2008-05-20 14:40:00,45.58,45.66,45.56,45.61,123300.0,31.2572,31.312,31.2435,31.2778,123300.0
2008-05-20 14:50:00,45.62,45.7,45.62,45.66,124600.0,31.2846,31.3395,31.2846,31.312,124600.0
2008-05-20 15:00:00,45.65,45.74,45.65,45.73,340100.0,31.3052,31.3669,31.3052,31.36,340100.0
2008-05-20 15:10:00,45.74,45.83,45.5,45.8,295000.0,31.3669,31.4286,31.2023,31.408,295000.0
2008-05-20 15:20:00,45.8,45.84,45.77,45.82,232400.0,31.408,31.4355,31.3875,31.4218,232400.0
2008-05-20 15:30:00,45.83,45.83,45.6,45.68,259500.0,31.4286,31.4286,31.2709,31.3258,259500.0
2008-05-20 15:40:00,45.68,45.85,45.67,45.81,363600.0,31.3258,31.4423,31.3189,31.4149,363600.0
2008-05-20 15:50:00,45.81,45.95,45.76,45.92,587200.0,31.4149,31.5109,31.3806,31.4903,587200.0
2008-05-21 09:30:00,46.05,46.07,45.88,45.9,221600.0,31.5795,31.5932,31.4629,31.4766,221600.0
2008-05-21 09:40:00,45.89,46.03,45.82,45.91,189300.0,31.4698,31.5658,31.4218,31.4835,189300.0
2008-05-21 09:50:00,45.89,45.93,45.86,45.89,104700.0,31.4698,31.4972,31.4492,31.4698,104700.0
2008-05-21 10:00:00,45.9,45.97,45.75,45.75,448600.0,31.4766,31.5246,31.3738,31.3738,448600.0
2008-05-21 10:10:00,45.75,45.79,45.69,45.76,279200.0,31.3738,31.4012,31.3326,31.3806,279200.0
2008-05-21 10:20:00,45.76,45.8,45.56,45.63,805800.0,31.3806,31.408,31.2435,31.2915,805800.0
2008-05-21 10:30:00,45.63,45.73,45.53,45.55,476400.0,31.2915,31.36,31.2229,31.2366,476400.0
2008-05-21 10:40:00,45.54,45.57,45.47,45.49,212900.0,31.2297,31.2503,31.1817,31.1955,212900.0
2008-05-21 10:50:00,45.49,45.5,45.42,45.43,155000.0,31.1955,31.2023,31.1475,31.1543,155000.0
2008-05-21 11:00:00,45.43,45.51,45.41,45.44,306400.0,31.1543,31.2092,31.1406,31.1612,306400.0
2008-05-21 11:10:00,45.44,45.51,45.43,45.47,100700.0,31.1612,31.2092,31.1543,31.1817,100700.0
2008-05-21 11:20:00,45.47,45.6,45.47,45.59,215800.0,31.1817,31.2709,31.1817,31.264,215800.0
2008-05-21 11:30:00,45.59,45.65,45.58,45.62,113000.0,31.264,31.3052,31.2572,31.2846,113000.0
2008-05-21 11:40:00,45.62,45.64,45.56,45.63,94000.0,31.2846,31.2983,31.2435,31.2915,94000.0
2008-05-21 11:50:00,45.65,45.73,45.64,45.67,139200.0,31.3052,31.36,31.2983,31.3189,139200.0
2008-05-21 12:00:00,45.67,45.74,45.67,45.72,94800.0,31.3189,31.3669,31.3189,31.3532,94800.0
2008-05-21 12:10:00,45.72,45.73,45.64,45.66,62900.0,31.3532,31.36,31.2983,31.312,62900.0
2008-05-21 12:20:00,45.66,45.7,45.65,45.69,59900.0,31.312,31.3395,31.3052,31.3326,59900.0
2008-05-21 12:30:00,45.69,45.73,45.67,45.73,67800.0,31.3326,31.36,31.3189,31.36,67800.0
2008-05-21 12:40:00,45.72,45.81,45.72,45.75,86100.0,31.3532,31.4149,31.3532,31.3738,86100.0
2008-05-21 12:50:00,45.76,45.78,45.72,45.76,51100.0,31.3806,31.3943,31.3532,31.3806,51100.0
2008-05-21 13:00:00,45.76,45.76,45.67,45.68,90100.0,31.3806,31.3806,31.3189,31.3258,90100.0
2008-05-21 13:10:00,45.67,45.7,45.65,45.67,57600.0,31.3189,31.3395,31.3052,31.3189,57600.0
2008-05-21 13:20:00,45.68,45.69,45.6,45.6,102900.0,31.3258,31.3326,31.2709,31.2709,102900.0
2008-05-21 13:30:00,45.6,45.61,45.54,45.58,97600.0,31.2709,31.2778,31.2297,31.2572,97600.0
2008-05-21 13:40:00,45.58,45.64,45.57,45.61,99900.0,31.2572,31.2983,31.2503,31.2778,99900.0
2008-05-21 13:50:00,45.61,45.62,45.47,45.48,128000.0,31.2778,31.2846,31.1817,31.1886,128000.0
2008-05-21 14:00:00,45.48,45.48,45.11,45.12,540600.0,31.1886,31.1886,30.9349,30.9417,540600.0
2008-05-21 14:10:00,45.11,45.13,44.91,44.91,400000.0,30.9349,30.9486,30.7977,30.7977,400000.0
2008-05-21 14:20:00,44.9,45.0,44.86,44.94,382700.0,30.7909,30.8594,30.7634,30.8183,382700.0
2008-05-21 14:30:00,44.93,44.94,44.68,44.75,699800.0,30.8114,30.8183,30.64,30.688,699800.0
2008-05-21 14:40:00,44.75,44.76,44.54,44.54,655900.0,30.688,30.6949,30.544,30.544,655900.0
2008-05-21 14:50:00,44.54,44.73,44.52,44.73,288100.0,30.544,30.6743,30.5303,30.6743,288100.0
2008-05-21 15:00:00,44.74,44.76,44.51,44.62,492000.0,30.6811,30.6949,30.5234,30.5988,492000.0
2008-05-21 15:10:00,44.62,44.8,44.59,44.72,382300.0,30.5988,30.7223,30.5783,30.6674,382300.0
2008-05-21 15:20:00,44.71,44.73,44.55,44.57,383100.0,30.6606,30.6743,30.5508,30.5646,383100.0
2008-05-21 15:30:00,44.57,44.71,44.57,44.58,251500.0,30.5646,30.6606,30.5646,30.5714,251500.0
2008-05-21 15:40:00,44.58,44.66,44.44,44.61,771800.0,30.5714,30.6263,30.4754,30.592,771800.0
2008-05-21 15:50:00,44.61,44.63,44.45,44.53,726000.0,30.592,30.6057,30.4823,30.5371,726000.0
2008-05-22 09:30:00,44.52,45.0,44.52,44.91,429200.0,30.5303,30.8594,30.5303,30.7977,429200.0
2008-05-22 09:40:00,44.92,45.13,44.89,44.93,390800.0,30.8046,30.9486,30.784,30.8114,390800.0
2008-05-22 09:50:00,44.93,44.95,44.81,44.9,392000.0,30.8114,30.8251,30.7291,30.7909,392000.0
2008-05-22 10:00:00,44.9,45.0,44.75,44.77,267500.0,30.7909,30.8594,30.688,30.7017,267500.0
2008-05-22 10:10:00,44.76,44.99,44.76,44.96,420000.0,30.6949,30.8526,30.6949,30.832,420000.0
2008-05-22 10:20:00,44.97,45.0,44.77,44.84,310000.0,30.8389,30.8594,30.7017,30.7497,310000.0
2008-05-22 10:30:00,44.84,44.96,44.82,44.95,432000.0,30.7497,30.832,30.736,30.8251,432000.0
2008-05-22 10:40:00,44.94,45.08,44.92,44.99,265400.0,30.8183,30.9143,30.8046,30.8526,265400.0
2008-05-22 10:50:00,45.0,45.01,44.88,44.96,662600.0,30.8594,30.8663,30.7771,30.832,662600.0
2008-05-22 11:00:00,44.97,45.06,44.94,44.97,113400.0,30.8389,30.9006,30.8183,30.8389,113400.0
2008-05-22 11:10:00,44.97,45.01,44.91,44.97,140900.0,30.8389,30.8663,30.7977,30.8389,140900.0
2008-05-22 11:20:00,44.97,44.99,44.66,44.68,933300.0,30.8389,30.8526,30.6263,30.64,933300.0
2008-05-22 11:30:00,44.68,44.75,44.67,44.7,177300.0,30.64,30.688,30.6331,30.6537,177300.0
2008-05-22 11:40:00,44.69,44.69,44.42,44.44,151400.0,30.6468,30.6468,30.4617,30.4754,151400.0
2008-05-22 11:50:00,44.43,44.43,44.22,44.25,752800.0,30.4685,30.4685,30.3245,30.3451,752800.0
2008-05-22 12:00:00,44.26,44.33,44.21,44.21,206500.0,30.352,30.4,30.3177,30.3177,206500.0
2008-05-22 12:10:00,44.21,44.46,44.21,44.46,186800.0,30.3177,30.4891,30.3177,30.4891,186800.0
2008-05-22 12:20:00,44.46,44.46,44.31,44.36,124700.0,30.4891,30.4891,30.3863,30.4205,124700.0
2008-05-22 12:30:00,44.36,44.4,44.36,44.4,65000.0,30.4205,30.448,30.4205,30.448,65000.0
2008-05-22 12:40:00,44.41,44.49,44.39,44.46,64900.0,30.4548,30.5097,30.4411,30.4891,64900.0
2008-05-22 12:50:00,44.47,44.52,44.43,44.51,87000.0,30.496,30.5303,30.4685,30.5234,87000.0
2008-05-22 13:00:00,44.5,44.58,44.5,44.55,72700.0,30.5166,30.5714,30.5166,30.5508,72700.0
2008-05-22 13:10:00,44.55,44.62,44.55,44.55,165900.0,30.5508,30.5988,30.5508,30.5508,165900.0
2008-05-22 13:20:00,44.54,44.54,44.49,44.52,70600.0,30.544,30.544,30.5097,30.5303,70600.0
2008-05-22 13:30:00,44.52,44.66,44.52,44.54,111700.0,30.5303,30.6263,30.5303,30.544,111700.0
2008-05-22 13:40:00,44.55,44.74,44.55,44.73,91400.0,30.5508,30.6811,30.5508,30.6743,91400.0
2008-05-22 13:50:00,44.73,44.77,44.67,44.67,115500.0,30.6743,30.7017,30.6331,30.6331,115500.0
2008-05-22 14:00:00,44.67,44.68,44.47,44.5,220400.0,30.6331,30.64,30.496,30.5166,220400.0
2008-05-22 14:10:00,44.5,44.51,44.37,44.4,243400.0,30.5166,30.5234,30.4274,30.448,243400.0
2008-05-22 14:20:00,44.41,44.43,44.37,44.37,225200.0,30.4548,30.4685,30.4274,30.4274,225200.0
2008-05-22 14:30:00,44.38,44.5,44.36,44.49,150900.0,30.4343,30.5166,30.4205,30.5097,150900.0
2008-05-22 14:40:00,44.48,44.52,44.45,44.5,147000.0,30.5028,30.5303,30.4823,30.5166,147000.0
2008-05-22 14:50:00,44.5,44.58,44.45,44.55,168100.0,30.5166,30.5714,30.4823,30.5508,168100.0
2008-05-22 15:00:00,44.56,44.56,44.48,44.51,132600.0,30.5577,30.5577,30.5028,30.5234,132600.0
2008-05-22 15:10:00,44.51,44.53,44.47,44.47,87100.0,30.5234,30.5371,30.496,30.496,87100.0
2008-05-22 15:20:00,44.47,44.47,44.28,44.29,151100.0,30.496,30.496,30.3657,30.3725,151100.0
2008-05-22 15:30:00,44.29,44.34,44.25,44.3,254500.0,30.3725,30.4068,30.3451,30.3794,254500.0
2008-05-22 15:40:00,44.29,44.3,44.23,44.3,489400.0,30.3725,30.3794,30.3314,30.3794,489400.0
2008-05-22 15:50:00,44.3,44.39,44.25,44.34,369900.0,30.3794,30.4411,30.3451,30.4068,369900.0
2008-05-23 09:30:00,44.09,44.38,43.98,44.12,625900.0,30.2354,30.4343,30.16,30.256,625900.0
2008-05-23 09:40:00,44.13,44.29,43.9,43.9,619200.0,30.2628,30.3725,30.1051,30.1051,619200.0
2008-05-23 09:50:00,43.9,44.06,43.88,43.95,95100.0,30.1051,30.2148,30.0914,30.1394,95100.0
2008-05-23 10:00:00,43.97,44.0,43.85,43.93,265600.0,30.1531,30.1737,30.0708,30.1257,265600.0
2008-05-23 10:10:00,43.92,43.95,43.8,43.8,147200.0,30.1188,30.1394,30.0365,30.0365,147200.0
2008-05-23 10:20:00,43.8,43.81,43.61,43.62,183200.0,30.0365,30.0434,29.9062,29.9131,183200.0
2008-05-23 10:30:00,43.62,43.63,43.4,43.41,246900.0,29.9131,29.9199,29.7622,29.7691,246900.0
2008-05-23 10:40:00,43.41,43.54,43.4,43.54,146100.0,29.7691,29.8582,29.7622,29.8582,146100.0
2008-05-23 10:50:00,43.54,43.57,43.43,43.51,830400.0,29.8582,29.8788,29.7828,29.8376,830400.0
2008-05-23 11:00:00,43.51,43.6,43.48,43.49,539900.0,29.8376,29.8994,29.8171,29.8239,539900.0
2008-05-23 11:10:00,43.48,43.5,43.35,43.46,356700.0,29.8171,29.8308,29.7279,29.8034,356700.0
2008-05-23 11:20:00,43.46,43.5,43.41,43.43,96500.0,29.8034,29.8308,29.7691,29.7828,96500.0
2008-05-23 11:30:00,43.43,43.56,43.38,43.55,589200.0,29.7828,29.8719,29.7485,29.8651,589200.0
2008-05-23 11:40:00,43.56,43.69,43.56,43.69,150600.0,29.8719,29.9611,29.8719,29.9611,150600.0
2008-05-23 11:50:00,43.67,43.75,43.62,43.75,121500.0,29.9474,30.0022,29.9131,30.0022,121500.0
2008-05-23 12:00:00,43.74,43.86,43.68,43.68,145900.0,29.9954,30.0777,29.9542,29.9542,145900.0
2008-05-23 12:10:00,43.69,43.74,43.63,43.63,157000.0,29.9611,29.9954,29.9199,29.9199,157000.0
2008-05-23 12:20:00,43.63,43.78,43.6,43.76,501900.0,29.9199,30.0228,29.8994,30.0091,501900.0
2008-05-23 12:30:00,43.75,43.76,43.6,43.61,184800.0,30.0022,30.0091,29.8994,29.9062,184800.0
2008-05-23 12:40:00,43.6,43.63,43.56,43.62,57400.0,29.8994,29.9199,29.8719,29.9131,57400.0
2008-05-23 12:50:00,43.62,43.65,43.5,43.51,373900.0,29.9131,29.9337,29.8308,29.8376,373900.0
2008-05-23 13:00:00,43.53,43.61,43.52,43.57,175600.0,29.8514,29.9062,29.8445,29.8788,175600.0
2008-05-23 13:10:00,43.57,43.61,43.55,43.59,73100.0,29.8788,29.9062,29.8651,29.8925,73100.0
2008-05-23 13:20:00,43.6,43.6,43.53,43.54,60800.0,29.8994,29.8994,29.8514,29.8582,60800.0
2008-05-23 13:30:00,43.55,43.73,43.54,43.65,346000.0,29.8651,29.9885,29.8582,29.9337,346000.0
2008-05-23 13:40:00,43.64,43.71,43.63,43.69,66300.0,29.9268,29.9748,29.9199,29.9611,66300.0
2008-05-23 13:50:00,43.69,43.7,43.55,43.57,68500.0,29.9611,29.9679,29.8651,29.8788,68500.0
2008-05-23 14:00:00,43.56,43.61,43.54,43.6,126200.0,29.8719,29.9062,29.8582,29.8994,126200.0
2008-05-23 14:10:00,43.6,43.68,43.57,43.68,357800.0,29.8994,29.9542,29.8788,29.9542,357800.0
2008-05-23 14:20:00,43.68,43.86,43.67,43.86,160800.0,29.9542,30.0777,29.9474,30.0777,160800.0
2008-05-23 14:30:00,43.87,43.89,43.81,43.82,370700.0,30.0845,30.0982,30.0434,30.0502,370700.0
2008-05-23 14:40:00,43.81,43.94,43.78,43.94,194700.0,30.0434,30.1325,30.0228,30.1325,194700.0
2008-05-23 14:50:00,43.94,43.95,43.85,43.85,111800.0,30.1325,30.1394,30.0708,30.0708,111800.0
2008-05-23 15:00:00,43.86,43.93,43.85,43.91,70800.0,30.0777,30.1257,30.0708,30.112,70800.0
2008-05-23 15:10:00,43.92,43.97,43.75,43.77,312400.0,30.1188,30.1531,30.0022,30.0159,312400.0
2008-05-23 15:20:00,43.75,43.85,43.68,43.83,663600.0,30.0022,30.0708,29.9542,30.0571,663600.0
2008-05-23 15:30:00,43.84,43.93,43.81,43.83,398200.0,30.0639,30.1257,30.0434,30.0571,398200.0
2008-05-23 15:40:00,43.83,43.86,43.8,43.84,534900.0,30.0571,30.0777,30.0365,30.0639,534900.0
2008-05-23 15:50:00,43.84,43.85,43.77,43.77,793600.0,30.0639,30.0708,30.0159,30.0159,793600.0
2008-05-27 09:30:00,44.02,44.02,43.38,43.38,222300.0,30.1874,30.1874,29.7485,29.7485,222300.0
2008-05-27 09:40:00,43.38,43.5,43.31,43.5,314800.0,29.7485,29.8308,29.7005,29.8308,314800.0
2008-05-27 09:50:00,43.5,43.5,43.24,43.24,387000.0,29.8308,29.8308,29.6525,29.6525,387000.0
2008-05-27 10:00:00,43.25,43.46,43.19,43.27,336900.0,29.6593,29.8034,29.6182,29.6731,336900.0
2008-05-27 10:10:00,43.29,43.43,43.28,43.29,311800.0,29.6868,29.7828,29.6799,29.6868,311800.0
2008-05-27 10:20:00,43.27,43.36,43.22,43.36,194400.0,29.6731,29.7348,29.6388,29.7348,194400.0
2008-05-27 10:30:00,43.37,43.44,43.3,43.42,94200.0,29.7416,29.7896,29.6936,29.7759,94200.0
2008-05-27 10:40:00,43.42,43.47,43.25,43.4,142600.0,29.7759,29.8102,29.6593,29.7622,142600.0
2008-05-27 10:50:00,43.39,43.59,43.38,43.5,635300.0,29.7554,29.8925,29.7485,29.8308,635300.0
2008-05-27 11:00:00,43.5,43.56,43.38,43.38,176800.0,29.8308,29.8719,29.7485,29.7485,176800.0
2008-05-27 11:10:00,43.38,43.44,43.38,43.39,94600.0,29.7485,29.7896,29.7485,29.7554,94600.0
2008-05-27 11:20:00,43.4,43.43,43.36,43.4,69800.0,29.7622,29.7828,29.7348,29.7622,69800.0
2008-05-27 11:30:00,43.4,43.41,43.21,43.21,124600.0,29.7622,29.7691,29.6319,29.6319,124600.0
2008-05-27 11:40:00,43.22,43.26,43.19,43.19,51900.0,29.6388,29.6662,29.6182,29.6182,51900.0
2008-05-27 11:50:00,43.18,43.21,43.08,43.09,120300.0,29.6113,29.6319,29.5428,29.5496,120300.0
2008-05-27 12:00:00,43.08,43.19,43.04,43.18,475700.0,29.5428,29.6182,29.5153,29.6113,475700.0
2008-05-27 12:10:00,43.19,43.27,43.18,43.23,151500.0,29.6182,29.6731,29.6113,29.6456,151500.0
2008-05-27 12:20:00,43.24,43.24,43.12,43.16,180700.0,29.6525,29.6525,29.5702,29.5976,180700.0
2008-05-27 12:30:00,43.17,43.18,43.1,43.16,108300.0,29.6045,29.6113,29.5565,29.5976,108300.0
2008-05-27 12:40:00,43.16,43.2,43.14,43.17,65800.0,29.5976,29.6251,29.5839,29.6045,65800.0
2008-05-27 12:50:00,43.17,43.21,43.15,43.2,91100.0,29.6045,29.6319,29.5908,29.6251,91100.0
2008-05-27 13:00:00,43.2,43.22,43.17,43.19,108400.0,29.6251,29.6388,29.6045,29.6182,108400.0
2008-05-27 13:10:00,43.2,43.23,43.19,43.22,70400.0,29.6251,29.6456,29.6182,29.6388,70400.0
2008-05-27 13:20:00,43.22,43.28,43.21,43.26,86200.0,29.6388,29.6799,29.6319,29.6662,86200.0
2008-05-27 13:30:00,43.26,43.34,43.22,43.33,100800.0,29.6662,29.7211,29.6388,29.7142,100800.0
2008-05-27 13:40:00,43.33,43.35,43.3,43.3,131800.0,29.7142,29.7279,29.6936,29.6936,131800.0
2008-05-27 13:50:00,43.3,43.4,43.29,43.39,109900.0,29.6936,29.7622,29.6868,29.7554,109900.0
2008-05-27 14:00:00,43.39,43.42,43.35,43.38,185600.0,29.7554,29.7759,29.7279,29.7485,185600.0
2008-05-27 14:10:00,43.39,43.45,43.35,43.36,110000.0,29.7554,29.7965,29.7279,29.7348,110000.0
2008-05-27 14:20:00,43.35,43.4,43.31,43.33,206600.0,29.7279,29.7622,29.7005,29.7142,206600.0
2008-05-27 14:30:00,43.33,43.41,43.33,43.39,86400.0,29.7142,29.7691,29.7142,29.7554,86400.0
2008-05-27 14:40:00,43.38,43.55,43.38,43.55,198900.0,29.7485,29.8651,29.7485,29.8651,198900.0
2008-05-27 14:50:00,43.55,43.57,43.47,43.52,192300.0,29.8651,29.8788,29.8102,29.8445,192300.0
2008-05-27 15:00:00,43.51,43.55,43.47,43.51,193000.0,29.8376,29.8651,29.8102,29.8376,193000.0
2008-05-27 15:10:00,43.52,43.54,43.43,43.46,188600.0,29.8445,29.8582,29.7828,29.8034,188600.0
2008-05-27 15:20:00,43.46,43.54,43.43,43.51,261400.0,29.8034,29.8582,29.7828,29.8376,261400.0
2008-05-27 15:30:00,43.49,43.64,43.49,43.64,457300.0,29.8239,29.9268,29.8239,29.9268,457300.0
2008-05-27 15:40:00,43.63,43.63,43.54,43.56,348600.0,29.9199,29.9199,29.8582,29.8719,348600.0
2008-05-27 15:50:00,43.56,43.63,43.55,43.6,397700.0,29.8719,29.9199,29.8651,29.8994,397700.0
2008-05-28 09:30:00,43.38,43.65,43.38,43.51,160100.0,29.7485,29.9337,29.7485,29.8376,160100.0
2008-05-28 09:40:00,43.54,43.63,43.47,43.57,159000.0,29.8582,29.9199,29.8102,29.8788,159000.0
2008-05-28 09:50:00,43.55,43.72,43.55,43.64,329500.0,29.8651,29.9817,29.8651,29.9268,329500.0
2008-05-28 10:00:00,43.64,43.82,43.62,43.76,136600.0,29.9268,30.0502,29.9131,30.0091,136600.0
2008-05-28 10:10:00,43.76,43.76,43.6,43.71,258800.0,30.0091,30.0091,29.8994,29.9748,258800.0
2008-05-28 10:20:00,43.72,43.77,43.66,43.66,133700.0,29.9817,30.0159,29.9405,29.9405,133700.0
2008-05-28 10:30:00,43.64,43.72,43.59,43.72,219700.0,29.9268,29.9817,29.8925,29.9817,219700.0
2008-05-28 10:40:00,43.72,43.75,43.67,43.73,222500.0,29.9817,30.0022,29.9474,29.9885,222500.0
2008-05-28 10:50:00,43.74,43.83,43.72,43.74,229500.0,29.9954,30.0571,29.9817,29.9954,229500.0
2008-05-28 11:00:00,43.74,43.85,43.73,43.85,86900.0,29.9954,30.0708,29.9885,30.0708,86900.0
2008-05-28 11:10:00,43.85,43.87,43.74,43.75,84300.0,30.0708,30.0845,29.9954,30.0022,84300.0
2008-05-28 11:20:00,43.75,43.78,43.68,43.76,156700.0,30.0022,30.0228,29.9542,30.0091,156700.0
2008-05-28 11:30:00,43.76,43.84,43.72,43.81,151400.0,30.0091,30.0639,29.9817,30.0434,151400.0
2008-05-28 11:40:00,43.82,43.87,43.78,43.87,75500.0,30.0502,30.0845,30.0228,30.0845,75500.0
2008-05-28 11:50:00,43.87,44.04,43.87,44.03,656900.0,30.0845,30.2011,30.0845,30.1942,656900.0
2008-05-28 12:00:00,44.03,44.03,43.88,43.9,201200.0,30.1942,30.1942,30.0914,30.1051,201200.0
2008-05-28 12:10:00,43.9,44.04,43.88,44.01,115700.0,30.1051,30.2011,30.0914,30.1805,115700.0
2008-05-28 12:20:00,44.01,44.11,44.01,44.11,72200.0,30.1805,30.2491,30.1805,30.2491,72200.0
2008-05-28 12:30:00,44.1,44.18,44.08,44.18,81300.0,30.2422,30.2971,30.2285,30.2971,81300.0
2008-05-28 12:40:00,44.17,44.24,44.15,44.24,113500.0,30.2903,30.3383,30.2765,30.3383,113500.0
2008-05-28 12:50:00,44.24,44.28,44.19,44.27,78500.0,30.3383,30.3657,30.304,30.3588,78500.0
2008-05-28 13:00:00,44.28,44.31,44.24,44.3,98200.0,30.3657,30.3863,30.3383,30.3794,98200.0
2008-05-28 13:10:00,44.3,44.4,44.28,44.37,131000.0,30.3794,30.448,30.3657,30.4274,131000.0
2008-05-28 13:20:00,44.37,44.38,44.31,44.38,93800.0,30.4274,30.4343,30.3863,30.4343,93800.0
2008-05-28 13:30:00,44.38,44.41,44.29,44.33,106100.0,30.4343,30.4548,30.3725,30.4,106100.0
2008-05-28 13:40:00,44.33,44.34,44.26,44.3,200500.0,30.4,30.4068,30.352,30.3794,200500.0
2008-05-28 13:50:00,44.29,44.33,44.24,44.31,225500.0,30.3725,30.4,30.3383,30.3863,225500.0
2008-05-28 14:00:00,44.31,44.34,44.24,44.31,157600.0,30.3863,30.4068,30.3383,30.3863,157600.0
2008-05-28 14:10:00,44.32,44.35,44.3,44.33,204000.0,30.3931,30.4137,30.3794,30.4,204000.0
2008-05-28 14:20:00,44.34,44.4,44.3,44.37,171400.0,30.4068,30.448,30.3794,30.4274,171400.0
2008-05-28 14:30:00,44.38,44.49,44.36,44.46,149400.0,30.4343,30.5097,30.4205,30.4891,149400.0
2008-05-28 14:40:00,44.47,44.56,44.45,44.56,443200.0,30.496,30.5577,30.4823,30.5577,443200.0
2008-05-28 14:50:00,44.56,44.56,44.46,44.49,186200.0,30.5577,30.5577,30.4891,30.5097,186200.0
2008-05-28 15:00:00,44.49,44.55,44.49,44.53,378500.0,30.5097,30.5508,30.5097,30.5371,378500.0
2008-05-28 15:10:00,44.51,44.52,44.47,44.52,188800.0,30.5234,30.5303,30.496,30.5303,188800.0
2008-05-28 15:20:00,44.51,44.69,44.49,44.67,796600.0,30.5234,30.6468,30.5097,30.6331,796600.0
2008-05-28 15:30:00,44.68,44.71,44.59,44.61,594100.0,30.64,30.6606,30.5783,30.592,594100.0
2008-05-28 15:40:00,44.61,44.68,44.56,44.66,524000.0,30.592,30.64,30.5577,30.6263,524000.0
2008-05-28 15:50:00,44.65,44.78,44.65,44.77,1042400.0,30.6194,30.7086,30.6194,30.7017,1042400.0
2008-05-29 09:30:00,44.67,44.67,43.96,44.24,882500.0,30.6331,30.6331,30.1462,30.3383,882500.0
2008-05-29 09:40:00,44.25,44.26,44.02,44.16,887800.0,30.3451,30.352,30.1874,30.2834,887800.0
2008-05-29 09:50:00,44.16,44.18,44.01,44.07,812100.0,30.2834,30.2971,30.1805,30.2217,812100.0
2008-05-29 10:00:00,44.08,44.2,43.96,43.97,501900.0,30.2285,30.3108,30.1462,30.1531,501900.0
2008-05-29 10:10:00,43.98,44.09,43.94,44.06,334300.0,30.16,30.2354,30.1325,30.2148,334300.0
2008-05-29 10:20:00,44.05,44.1,44.02,44.06,311800.0,30.208,30.2422,30.1874,30.2148,311800.0
2008-05-29 10:30:00,44.07,44.39,44.04,44.27,1414300.0,30.2217,30.4411,30.2011,30.3588,1414300.0
2008-05-29 10:40:00,44.27,44.48,44.26,44.34,720500.0,30.3588,30.5028,30.352,30.4068,720500.0
2008-05-29 10:50:00,44.34,44.44,44.25,44.41,553800.0,30.4068,30.4754,30.3451,30.4548,553800.0
2008-05-29 11:00:00,44.41,44.52,44.39,44.5,210800.0,30.4548,30.5303,30.4411,30.5166,210800.0
2008-05-29 11:10:00,44.51,44.51,44.4,44.42,109900.0,30.5234,30.5234,30.448,30.4617,109900.0
2008-05-29 11:20:00,44.41,44.48,44.36,44.37,96800.0,30.4548,30.5028,30.4205,30.4274,96800.0
2008-05-29 11:30:00,44.36,44.38,44.25,44.26,138800.0,30.4205,30.4343,30.3451,30.352,138800.0
2008-05-29 11:40:00,44.26,44.39,44.24,44.34,182500.0,30.352,30.4411,30.3383,30.4068,182500.0
2008-05-29 11:50:00,44.34,44.39,44.24,44.28,586600.0,30.4068,30.4411,30.3383,30.3657,586600.0
2008-05-29 12:00:00,44.29,44.39,44.29,44.34,252200.0,30.3725,30.4411,30.3725,30.4068,252200.0
2008-05-29 12:10:00,44.34,44.39,44.31,44.36,133200.0,30.4068,30.4411,30.3863,30.4205,133200.0
2008-05-29 12:20:00,44.38,44.44,44.34,44.39,74700.0,30.4343,30.4754,30.4068,30.4411,74700.0
2008-05-29 12:30:00,44.39,44.58,44.37,44.55,177800.0,30.4411,30.5714,30.4274,30.5508,177800.0
2008-05-29 12:40:00,44.54,44.58,44.49,44.53,55700.0,30.544,30.5714,30.5097,30.5371,55700.0
2008-05-29 12:50:00,44.54,44.61,44.53,44.55,188200.0,30.544,30.592,30.5371,30.5508,188200.0
2008-05-29 13:00:00,44.56,44.6,44.43,44.43,210300.0,30.5577,30.5851,30.4685,30.4685,210300.0
2008-05-29 13:10:00,44.43,44.45,44.39,44.44,150700.0,30.4685,30.4823,30.4411,30.4754,150700.0
2008-05-29 13:20:00,44.44,44.44,44.29,44.32,207600.0,30.4754,30.4754,30.3725,30.3931,207600.0
2008-05-29 13:30:00,44.34,44.39,44.27,44.39,214300.0,30.4068,30.4411,30.3588,30.4411,214300.0
2008-05-29 13:40:00,44.39,44.41,44.33,44.36,135500.0,30.4411,30.4548,30.4,30.4205,135500.0
2008-05-29 13:50:00,44.35,44.37,44.29,44.35,114400.0,30.4137,30.4274,30.3725,30.4137,114400.0
2008-05-29 14:00:00,44.36,44.38,44.31,44.31,129500.0,30.4205,30.4343,30.3863,30.3863,129500.0
2008-05-29 14:10:00,44.32,44.44,44.27,44.44,105500.0,30.3931,30.4754,30.3588,30.4754,105500.0
2008-05-29 14:20:00,44.44,44.48,44.39,44.39,167000.0,30.4754,30.5028,30.4411,30.4411,167000.0
2008-05-29 14:30:00,44.38,44.42,44.31,44.32,75500.0,30.4343,30.4617,30.3863,30.3931,75500.0
2008-05-29 14:40:00,44.31,44.4,44.31,44.4,79200.0,30.3863,30.448,30.3863,30.448,79200.0
2008-05-29 14:50:00,44.4,44.44,44.29,44.38,88400.0,30.448,30.4754,30.3725,30.4343,88400.0
2008-05-29 15:00:00,44.37,44.38,44.23,44.23,240300.0,30.4274,30.4343,30.3314,30.3314,240300.0
2008-05-29 15:10:00,44.24,44.29,44.19,44.24,161400.0,30.3383,30.3725,30.304,30.3383,161400.0
2008-05-29 15:20:00,44.24,44.28,44.13,44.21,438000.0,30.3383,30.3657,30.2628,30.3177,438000.0
2008-05-29 15:30:00,44.21,44.27,44.13,44.17,331700.0,30.3177,30.3588,30.2628,30.2903,331700.0
2008-05-29 15:40:00,44.17,44.24,44.09,44.21,226400.0,30.2903,30.3383,30.2354,30.3177,226400.0
2008-05-29 15:50:00,44.22,44.23,44.14,44.18,417800.0,30.3245,30.3314,30.2697,30.2971,417800.0
2008-05-30 09:30:00,44.64,44.75,44.42,44.69,654500.0,30.6126,30.688,30.4617,30.6468,654500.0
2008-05-30 09:40:00,44.69,44.71,44.56,44.64,610000.0,30.6468,30.6606,30.5577,30.6126,610000.0
2008-05-30 09:50:00,44.64,44.74,44.64,44.68,328200.0,30.6126,30.6811,30.6126,30.64,328200.0
2008-05-30 10:00:00,44.67,44.67,44.41,44.43,246000.0,30.6331,30.6331,30.4548,30.4685,246000.0
2008-05-30 10:10:00,44.42,44.5,44.42,44.5,155600.0,30.4617,30.5166,30.4617,30.5166,155600.0
2008-05-30 10:20:00,44.5,44.54,44.38,44.39,640200.0,30.5166,30.544,30.4343,30.4411,640200.0
2008-05-30 10:30:00,44.39,44.46,44.33,44.44,256300.0,30.4411,30.4891,30.4,30.4754,256300.0
2008-05-30 10:40:00,44.45,44.49,44.39,44.47,219200.0,30.4823,30.5097,30.4411,30.496,219200.0
2008-05-30 10:50:00,44.47,44.5,44.45,44.48,108800.0,30.496,30.5166,30.4823,30.5028,108800.0
2008-05-30 11:00:00,44.47,44.49,44.43,44.46,83000.0,30.496,30.5097,30.4685,30.4891,83000.0
2008-05-30 11:10:00,44.46,44.53,44.4,44.53,373700.0,30.4891,30.5371,30.448,30.5371,373700.0
2008-05-30 11:20:00,44.54,44.61,44.5,44.57,706800.0,30.544,30.592,30.5166,30.5646,706800.0
2008-05-30 11:30:00,44.57,44.66,44.57,44.63,79000.0,30.5646,30.6263,30.5646,30.6057,79000.0
2008-05-30 11:40:00,44.63,44.66,44.59,44.6,68100.0,30.6057,30.6263,30.5783,30.5851,68100.0
2008-05-30 11:50:00,44.61,44.66,44.6,44.6,52600.0,30.592,30.6263,30.5851,30.5851,52600.0
2008-05-30 12:00:00,44.6,44.61,44.57,44.6,69600.0,30.5851,30.592,30.5646,30.5851,69600.0
2008-05-30 12:10:00,44.6,44.6,44.57,44.59,43200.0,30.5851,30.5851,30.5646,30.5783,43200.0
2008-05-30 12:20:00,44.6,44.66,44.59,44.66,116400.0,30.5851,30.6263,30.5783,30.6263,116400.0
2008-05-30 12:30:00,44.67,44.69,44.63,44.63,105500.0,30.6331,30.6468,30.6057,30.6057,105500.0
2008-05-30 12:40:00,44.64,44.64,44.59,44.6,59500.0,30.6126,30.6126,30.5783,30.5851,59500.0
2008-05-30 12:50:00,44.6,44.62,44.58,44.59,54600.0,30.5851,30.5988,30.5714,30.5783,54600.0
2008-05-30 13:00:00,44.59,44.61,44.58,44.59,29000.0,30.5783,30.592,30.5714,30.5783,29000.0
2008-05-30 13:10:00,44.58,44.58,44.52,44.52,35600.0,30.5714,30.5714,30.5303,30.5303,35600.0
2008-05-30 13:20:00,44.52,44.6,44.52,44.58,65700.0,30.5303,30.5851,30.5303,30.5714,65700.0
2008-05-30 13:30:00,44.57,44.58,44.55,44.56,57500.0,30.5646,30.5714,30.5508,30.5577,57500.0
2008-05-30 13:40:00,44.58,44.59,44.57,44.58,72000.0,30.5714,30.5783,30.5646,30.5714,72000.0
2008-05-30 13:50:00,44.58,44.62,44.58,44.6,78300.0,30.5714,30.5988,30.5714,30.5851,78300.0
2008-05-30 14:00:00,44.6,44.6,44.51,44.52,82300.0,30.5851,30.5851,30.5234,30.5303,82300.0
2008-05-30 14:10:00,44.52,44.53,44.5,44.52,147200.0,30.5303,30.5371,30.5166,30.5303,147200.0
2008-05-30 14:20:00,44.51,44.53,44.48,44.48,57000.0,30.5234,30.5371,30.5028,30.5028,57000.0
2008-05-30 14:30:00,44.47,44.51,44.47,44.48,35100.0,30.496,30.5234,30.496,30.5028,35100.0
2008-05-30 14:40:00,44.48,44.51,44.48,44.5,149200.0,30.5028,30.5234,30.5028,30.5166,149200.0
2008-05-30 14:50:00,44.5,44.57,44.5,44.53,228200.0,30.5166,30.5646,30.5166,30.5371,228200.0
2008-05-30 15:00:00,44.54,44.58,44.51,44.52,121200.0,30.544,30.5714,30.5234,30.5303,121200.0
2008-05-30 15:10:00,44.54,44.55,44.41,44.43,119300.0,30.544,30.5508,30.4548,30.4685,119300.0
2008-05-30 15:20:00,44.43,44.49,44.42,44.49,99000.0,30.4685,30.5097,30.4617,30.5097,99000.0
2008-05-30 15:30:00,44.49,44.52,44.45,44.49,184100.0,30.5097,30.5303,30.4823,30.5097,184100.0
2008-05-30 15:40:00,44.49,44.53,44.47,44.49,360800.0,30.5097,30.5371,30.496,30.5097,360800.0
2008-05-30 15:50:00,44.5,44.54,44.41,44.41,355000.0,30.5166,30.544,30.4548,30.4548,355000.0
2008-06-02 09:30:00,44.33,44.44,44.19,44.41,127600.0,30.4,30.4754,30.304,30.4548,127600.0
2008-06-02 09:40:00,44.42,44.43,44.28,44.29,242400.0,30.4617,30.4685,30.3657,30.3725,242400.0
2008-06-02 09:50:00,44.29,44.32,44.17,44.31,226100.0,30.3725,30.3931,30.2903,30.3863,226100.0
2008-06-02 10:00:00,44.33,44.4,44.2,44.21,234100.0,30.4,30.448,30.3108,30.3177,234100.0
2008-06-02 10:10:00,44.21,44.27,44.18,44.25,118200.0,30.3177,30.3588,30.2971,30.3451,118200.0
2008-06-02 10:20:00,44.24,44.26,44.14,44.2,163700.0,30.3383,30.352,30.2697,30.3108,163700.0
2008-06-02 10:30:00,44.2,44.23,44.13,44.21,116500.0,30.3108,30.3314,30.2628,30.3177,116500.0
2008-06-02 10:40:00,44.21,44.34,44.19,44.33,392900.0,30.3177,30.4068,30.304,30.4,392900.0
2008-06-02 10:50:00,44.34,44.37,44.32,44.34,125900.0,30.4068,30.4274,30.3931,30.4068,125900.0
2008-06-02 11:00:00,44.33,44.52,44.32,44.5,246700.0,30.4,30.5303,30.3931,30.5166,246700.0
2008-06-02 11:10:00,44.5,44.53,44.25,44.45,603900.0,30.5166,30.5371,30.3451,30.4823,603900.0
2008-06-02 11:20:00,44.44,44.48,44.41,44.44,105800.0,30.4754,30.5028,30.4548,30.4754,105800.0
2008-06-02 11:30:00,44.44,44.52,44.39,44.5,423500.0,30.4754,30.5303,30.4411,30.5166,423500.0
2008-06-02 11:40:00,44.5,44.55,44.5,44.55,300000.0,30.5166,30.5508,30.5166,30.5508,300000.0
2008-06-02 11:50:00,44.55,44.59,44.53,44.57,122700.0,30.5508,30.5783,30.5371,30.5646,122700.0
2008-06-02 12:00:00,44.56,44.57,44.49,44.49,123300.0,30.5577,30.5646,30.5097,30.5097,123300.0
2008-06-02 12:10:00,44.49,44.51,44.44,44.47,134400.0,30.5097,30.5234,30.4754,30.496,134400.0
2008-06-02 12:20:00,44.47,44.5,44.44,44.44,45500.0,30.496,30.5166,30.4754,30.4754,45500.0
2008-06-02 12:30:00,44.44,44.46,44.22,44.23,240300.0,30.4754,30.4891,30.3245,30.3314,240300.0
2008-06-02 12:40:00,44.24,44.25,44.14,44.14,296400.0,30.3383,30.3451,30.2697,30.2697,296400.0
2008-06-02 12:50:00,44.16,44.24,44.15,44.17,232000.0,30.2834,30.3383,30.2765,30.2903,232000.0
2008-06-02 13:00:00,44.17,44.22,44.14,44.16,145000.0,30.2903,30.3245,30.2697,30.2834,145000.0
2008-06-02 13:10:00,44.17,44.17,44.06,44.07,212400.0,30.2903,30.2903,30.2148,30.2217,212400.0
2008-06-02 13:20:00,44.07,44.12,44.07,44.1,102900.0,30.2217,30.256,30.2217,30.2422,102900.0
2008-06-02 13:30:00,44.1,44.1,44.06,44.08,56300.0,30.2422,30.2422,30.2148,30.2285,56300.0
2008-06-02 13:40:00,44.08,44.17,44.08,44.08,139600.0,30.2285,30.2903,30.2285,30.2285,139600.0
2008-06-02 13:50:00,44.09,44.14,44.09,44.11,136300.0,30.2354,30.2697,30.2354,30.2491,136300.0
2008-06-02 14:00:00,44.11,44.11,44.0,44.01,116900.0,30.2491,30.2491,30.1737,30.1805,116900.0
2008-06-02 14:10:00,44.0,44.1,44.0,44.1,216100.0,30.1737,30.2422,30.1737,30.2422,216100.0
2008-06-02 14:20:00,44.1,44.13,44.08,44.1,71700.0,30.2422,30.2628,30.2285,30.2422,71700.0
2008-06-02 14:30:00,44.1,44.11,44.0,44.03,115500.0,30.2422,30.2491,30.1737,30.1942,115500.0
2008-06-02 14:40:00,44.03,44.03,43.98,44.01,146000.0,30.1942,30.1942,30.16,30.1805,146000.0
2008-06-02 14:50:00,44.01,44.03,43.97,43.97,154000.0,30.1805,30.1942,30.1531,30.1531,154000.0
2008-06-02 15:00:00,43.96,44.03,43.91,43.91,330900.0,30.1462,30.1942,30.112,30.112,330900.0
2008-06-02 15:10:00,43.91,43.96,43.88,43.89,316900.0,30.112,30.1462,30.0914,30.0982,316900.0
2008-06-02 15:20:00,43.89,44.09,43.85,44.07,289300.0,30.0982,30.2354,30.0708,30.2217,289300.0
2008-06-02 15:30:00,44.07,44.14,44.05,44.05,282600.0,30.2217,30.2697,30.208,30.208,282600.0
2008-06-02 15:40:00,44.05,44.19,44.04,44.13,620800.0,30.208,30.304,30.2011,30.2628,620800.0
2008-06-02 15:50:00,44.13,44.25,44.13,44.2,201800.0,30.2628,30.3451,30.2628,30.3108,201800.0
2008-06-03 09:30:00,44.36,44.43,44.26,44.38,165100.0,30.4205,30.4685,30.352,30.4343,165100.0
2008-06-03 09:40:00,44.39,44.39,44.2,44.36,190100.0,30.4411,30.4411,30.3108,30.4205,190100.0
2008-06-03 09:50:00,44.36,44.53,44.35,44.5,200900.0,30.4205,30.5371,30.4137,30.5166,200900.0
2008-06-03 10:00:00,44.51,44.7,44.51,44.6,401500.0,30.5234,30.6537,30.5234,30.5851,401500.0
2008-06-03 10:10:00,44.61,44.72,44.48,44.55,910400.0,30.592,30.6674,30.5028,30.5508,910400.0
2008-06-03 10:20:00,44.55,44.68,44.54,44.57,659500.0,30.5508,30.64,30.544,30.5646,659500.0
2008-06-03 10:30:00,44.56,44.59,44.48,44.58,199900.0,30.5577,30.5783,30.5028,30.5714,199900.0
2008-06-03 10:40:00,44.58,44.61,44.51,44.54,87500.0,30.5714,30.592,30.5234,30.544,87500.0
2008-06-03 10:50:00,44.53,44.62,44.53,44.58,313300.0,30.5371,30.5988,30.5371,30.5714,313300.0
2008-06-03 11:00:00,44.58,44.65,44.58,44.59,151800.0,30.5714,30.6194,30.5714,30.5783,151800.0
2008-06-03 11:10:00,44.6,44.64,44.56,44.59,117600.0,30.5851,30.6126,30.5577,30.5783,117600.0
2008-06-03 11:20:00,44.59,44.62,44.56,44.6,225100.0,30.5783,30.5988,30.5577,30.5851,225100.0
2008-06-03 11:30:00,44.61,44.63,44.53,44.55,147000.0,30.592,30.6057,30.5371,30.5508,147000.0
2008-06-03 11:40:00,44.55,44.63,44.54,44.6,58900.0,30.5508,30.6057,30.544,30.5851,58900.0
2008-06-03 11:50:00,44.6,44.75,44.59,44.74,186400.0,30.5851,30.688,30.5783,30.6811,186400.0
2008-06-03 12:00:00,44.75,44.75,44.69,44.73,111600.0,30.688,30.688,30.6468,30.6743,111600.0
2008-06-03 12:10:00,44.73,44.78,44.73,44.73,131500.0,30.6743,30.7086,30.6743,30.6743,131500.0
2008-06-03 12:20:00,44.73,44.74,44.68,44.69,92700.0,30.6743,30.6811,30.64,30.6468,92700.0
2008-06-03 12:30:00,44.69,44.72,44.67,44.72,88900.0,30.6468,30.6674,30.6331,30.6674,88900.0
2008-06-03 12:40:00,44.74,44.74,44.65,44.67,138600.0,30.6811,30.6811,30.6194,30.6331,138600.0
2008-06-03 12:50:00,44.67,44.74,44.66,44.74,63500.0,30.6331,30.6811,30.6263,30.6811,63500.0
2008-06-03 13:00:00,44.74,44.74,44.67,44.7,74700.0,30.6811,30.6811,30.6331,30.6537,74700.0
2008-06-03 13:10:00,44.7,44.72,44.66,44.66,128800.0,30.6537,30.6674,30.6263,30.6263,128800.0
2008-06-03 13:20:00,44.66,44.66,44.47,44.47,205100.0,30.6263,30.6263,30.496,30.496,205100.0
2008-06-03 13:30:00,44.47,44.47,44.24,44.24,725500.0,30.496,30.496,30.3383,30.3383,725500.0
2008-06-03 13:40:00,44.24,44.26,44.05,44.05,558600.0,30.3383,30.352,30.208,30.208,558600.0
2008-06-03 13:50:00,44.06,44.06,43.87,43.98,411300.0,30.2148,30.2148,30.0845,30.16,411300.0
2008-06-03 14:00:00,43.99,44.07,43.92,43.96,259200.0,30.1668,30.2217,30.1188,30.1462,259200.0
2008-06-03 14:10:00,43.95,44.01,43.89,43.9,289100.0,30.1394,30.1805,30.0982,30.1051,289100.0
2008-06-03 14:20:00,43.9,43.92,43.63,43.63,579600.0,30.1051,30.1188,29.9199,29.9199,579600.0
2008-06-03 14:30:00,43.64,43.84,43.61,43.8,306800.0,29.9268,30.0639,29.9062,30.0365,306800.0
2008-06-03 14:40:00,43.78,43.9,43.71,43.89,455500.0,30.0228,30.1051,29.9748,30.0982,455500.0
2008-06-03 14:50:00,43.89,43.97,43.88,43.95,155800.0,30.0982,30.1531,30.0914,30.1394,155800.0
2008-06-03 15:00:00,43.95,44.21,43.88,44.2,510800.0,30.1394,30.3177,30.0914,30.3108,510800.0
2008-06-03 15:10:00,44.2,44.24,44.06,44.06,311700.0,30.3108,30.3383,30.2148,30.2148,311700.0
2008-06-03 15:20:00,44.06,44.17,44.02,44.15,228800.0,30.2148,30.2903,30.1874,30.2765,228800.0
2008-06-03 15:30:00,44.17,44.35,44.09,44.31,470000.0,30.2903,30.4137,30.2354,30.3863,470000.0
2008-06-03 15:40:00,44.32,44.33,44.15,44.19,227100.0,30.3931,30.4,30.2765,30.304,227100.0
2008-06-03 15:50:00,44.18,44.21,44.11,44.14,340700.0,30.2971,30.3177,30.2491,30.2697,340700.0
2008-06-04 09:30:00,44.09,44.27,43.86,44.18,433500.0,30.2354,30.3588,30.0777,30.2971,433500.0
2008-06-04 09:40:00,44.19,44.27,43.96,44.07,233600.0,30.304,30.3588,30.1462,30.2217,233600.0
2008-06-04 09:50:00,44.07,44.33,44.0,44.23,978200.0,30.2217,30.4,30.1737,30.3314,978200.0
2008-06-04 10:00:00,44.25,44.3,44.08,44.08,400100.0,30.3451,30.3794,30.2285,30.2285,400100.0
2008-06-04 10:10:00,44.09,44.28,44.05,44.22,431900.0,30.2354,30.3657,30.208,30.3245,431900.0
2008-06-04 10:20:00,44.21,44.28,44.14,44.26,188500.0,30.3177,30.3657,30.2697,30.352,188500.0
2008-06-04 10:30:00,44.26,44.46,44.26,44.35,344400.0,30.352,30.4891,30.352,30.4137,344400.0
2008-06-04 10:40:00,44.34,44.38,44.26,44.31,241300.0,30.4068,30.4343,30.352,30.3863,241300.0
2008-06-04 10:50:00,44.3,44.42,44.3,44.39,165900.0,30.3794,30.4617,30.3794,30.4411,165900.0
2008-06-04 11:00:00,44.38,44.43,44.35,44.39,211800.0,30.4343,30.4685,30.4137,30.4411,211800.0
2008-06-04 11:10:00,44.37,44.41,44.3,44.37,40400.0,30.4274,30.4548,30.3794,30.4274,40400.0
2008-06-04 11:20:00,44.38,44.48,44.36,44.48,63800.0,30.4343,30.5028,30.4205,30.5028,63800.0
2008-06-04 11:30:00,44.49,44.51,44.43,44.44,78800.0,30.5097,30.5234,30.4685,30.4754,78800.0
2008-06-04 11:40:00,44.43,44.45,44.36,44.36,67400.0,30.4685,30.4823,30.4205,30.4205,67400.0
2008-06-04 11:50:00,44.36,44.42,44.34,44.4,63300.0,30.4205,30.4617,30.4068,30.448,63300.0
2008-06-04 12:00:00,44.4,44.55,44.39,44.55,139400.0,30.448,30.5508,30.4411,30.5508,139400.0
2008-06-04 12:10:00,44.55,44.69,44.55,44.69,77900.0,30.5508,30.6468,30.5508,30.6468,77900.0
2008-06-04 12:20:00,44.69,44.7,44.62,44.67,78800.0,30.6468,30.6537,30.5988,30.6331,78800.0
2008-06-04 12:30:00,44.68,44.76,44.55,44.58,130600.0,30.64,30.6949,30.5508,30.5714,130600.0
2008-06-04 12:40:00,44.58,44.6,44.53,44.53,194000.0,30.5714,30.5851,30.5371,30.5371,194000.0
2008-06-04 12:50:00,44.54,44.61,44.51,44.53,138100.0,30.544,30.592,30.5234,30.5371,138100.0
2008-06-04 13:00:00,44.53,44.53,44.37,44.4,348000.0,30.5371,30.5371,30.4274,30.448,348000.0
2008-06-04 13:10:00,44.41,44.59,44.41,44.55,180200.0,30.4548,30.5783,30.4548,30.5508,180200.0
2008-06-04 13:20:00,44.55,44.58,44.49,44.54,95200.0,30.5508,30.5714,30.5097,30.544,95200.0
2008-06-04 13:30:00,44.54,44.63,44.53,44.56,71300.0,30.544,30.6057,30.5371,30.5577,71300.0
2008-06-04 13:40:00,44.56,44.6,44.53,44.53,78100.0,30.5577,30.5851,30.5371,30.5371,78100.0
2008-06-04 13:50:00,44.53,44.65,44.52,44.62,76600.0,30.5371,30.6194,30.5303,30.5988,76600.0
2008-06-04 14:00:00,44.62,44.62,44.55,44.56,140800.0,30.5988,30.5988,30.5508,30.5577,140800.0
2008-06-04 14:10:00,44.55,44.56,44.32,44.34,175100.0,30.5508,30.5577,30.3931,30.4068,175100.0
2008-06-04 14:20:00,44.33,44.35,44.26,44.26,129900.0,30.4,30.4137,30.352,30.352,129900.0
2008-06-04 14:30:00,44.26,44.37,44.22,44.37,156400.0,30.352,30.4274,30.3245,30.4274,156400.0
2008-06-04 14:40:00,44.37,44.38,44.11,44.13,268300.0,30.4274,30.4343,30.2491,30.2628,268300.0
2008-06-04 14:50:00,44.13,44.15,43.94,44.07,377800.0,30.2628,30.2765,30.1325,30.2217,377800.0
2008-06-04 15:00:00,44.06,44.15,44.04,44.08,212700.0,30.2148,30.2765,30.2011,30.2285,212700.0
2008-06-04 15:10:00,44.07,44.18,44.0,44.14,410100.0,30.2217,30.2971,30.1737,30.2697,410100.0
2008-06-04 15:20:00,44.14,44.18,44.01,44.03,245600.0,30.2697,30.2971,30.1805,30.1942,245600.0
2008-06-04 15:30:00,44.05,44.06,43.89,43.94,829200.0,30.208,30.2148,30.0982,30.1325,829200.0
2008-06-04 15:40:00,43.95,44.03,43.84,44.03,597500.0,30.1394,30.1942,30.0639,30.1942,597500.0
2008-06-04 15:50:00,44.04,44.07,43.88,43.95,927900.0,30.2011,30.2217,30.0914,30.1394,927900.0
2008-06-05 09:30:00,44.13,44.47,44.13,44.38,377900.0,30.2628,30.496,30.2628,30.4343,377900.0
2008-06-05 09:40:00,44.38,44.51,44.34,44.46,420200.0,30.4343,30.5234,30.4068,30.4891,420200.0
2008-06-05 09:50:00,44.47,44.53,44.42,44.51,320300.0,30.496,30.5371,30.4617,30.5234,320300.0
2008-06-05 10:00:00,44.51,44.66,44.46,44.66,654300.0,30.5234,30.6263,30.4891,30.6263,654300.0
2008-06-05 10:10:00,44.67,44.72,44.63,44.69,247100.0,30.6331,30.6674,30.6057,30.6468,247100.0
2008-06-05 10:20:00,44.69,44.7,44.51,44.57,211400.0,30.6468,30.6537,30.5234,30.5646,211400.0
2008-06-05 10:30:00,44.56,44.67,44.56,44.64,159700.0,30.5577,30.6331,30.5577,30.6126,159700.0
2008-06-05 10:40:00,44.65,44.69,44.61,44.64,105300.0,30.6194,30.6468,30.592,30.6126,105300.0
2008-06-05 10:50:00,44.65,44.66,44.52,44.59,428400.0,30.6194,30.6263,30.5303,30.5783,428400.0
2008-06-05 11:00:00,44.6,44.71,44.6,44.65,207700.0,30.5851,30.6606,30.5851,30.6194,207700.0
2008-06-05 11:10:00,44.66,44.74,44.65,44.7,136100.0,30.6263,30.6811,30.6194,30.6537,136100.0
2008-06-05 11:20:00,44.7,44.77,44.66,44.76,174600.0,30.6537,30.7017,30.6263,30.6949,174600.0
2008-06-05 11:30:00,44.75,44.89,44.73,44.89,138000.0,30.688,30.784,30.6743,30.784,138000.0
2008-06-05 11:40:00,44.89,44.96,44.86,44.92,162600.0,30.784,30.832,30.7634,30.8046,162600.0
2008-06-05 11:50:00,44.93,44.94,44.86,44.88,131500.0,30.8114,30.8183,30.7634,30.7771,131500.0
2008-06-05 12:00:00,44.89,44.97,44.85,44.95,423800.0,30.784,30.8389,30.7566,30.8251,423800.0
2008-06-05 12:10:00,44.95,45.0,44.95,44.97,179400.0,30.8251,30.8594,30.8251,30.8389,179400.0
2008-06-05 12:20:00,44.97,45.08,44.97,45.06,214500.0,30.8389,30.9143,30.8389,30.9006,214500.0
2008-06-05 12:30:00,45.07,45.1,45.06,45.08,84800.0,30.9074,30.928,30.9006,30.9143,84800.0
2008-06-05 12:40:00,45.08,45.11,45.06,45.1,188300.0,30.9143,30.9349,30.9006,30.928,188300.0
2008-06-05 12:50:00,45.1,45.24,45.09,45.24,686900.0,30.928,31.024,30.9212,31.024,686900.0
2008-06-05 13:00:00,45.24,45.29,45.17,45.22,678400.0,31.024,31.0583,30.976,31.0103,678400.0
2008-06-05 13:10:00,45.23,45.26,45.18,45.2,71000.0,31.0172,31.0377,30.9829,30.9966,71000.0
2008-06-05 13:20:00,45.2,45.21,45.12,45.19,75100.0,30.9966,31.0034,30.9417,30.9897,75100.0
2008-06-05 13:30:00,45.18,45.24,45.17,45.22,250700.0,30.9829,31.024,30.976,31.0103,250700.0
2008-06-05 13:40:00,45.23,45.26,45.22,45.23,126400.0,31.0172,31.0377,31.0103,31.0172,126400.0
2008-06-05 13:50:00,45.22,45.23,45.16,45.17,83200.0,31.0103,31.0172,30.9692,30.976,83200.0
2008-06-05 14:00:00,45.16,45.18,45.1,45.14,72100.0,30.9692,30.9829,30.928,30.9554,72100.0
2008-06-05 14:10:00,45.13,45.17,45.12,45.14,163200.0,30.9486,30.976,30.9417,30.9554,163200.0
2008-06-05 14:20:00,45.14,45.15,44.96,44.98,500300.0,30.9554,30.9623,30.832,30.8457,500300.0
2008-06-05 14:30:00,44.98,44.99,44.87,44.97,381300.0,30.8457,30.8526,30.7703,30.8389,381300.0
2008-06-05 14:40:00,45.0,45.11,45.0,45.11,206000.0,30.8594,30.9349,30.8594,30.9349,206000.0
2008-06-05 14:50:00,45.11,45.24,45.11,45.21,178300.0,30.9349,31.024,30.9349,31.0034,178300.0
2008-06-05 15:00:00,45.21,45.3,45.17,45.3,251700.0,31.0034,31.0652,30.976,31.0652,251700.0
2008-06-05 15:10:00,45.29,45.31,45.22,45.23,208800.0,31.0583,31.072,31.0103,31.0172,208800.0
2008-06-05 15:20:00,45.23,45.34,45.22,45.28,412600.0,31.0172,31.0926,31.0103,31.0515,412600.0
2008-06-05 15:30:00,45.27,45.35,45.24,45.31,309100.0,31.0446,31.0995,31.024,31.072,309100.0
2008-06-05 15:40:00,45.31,45.33,45.26,45.33,339800.0,31.072,31.0857,31.0377,31.0857,339800.0
2008-06-05 15:50:00,45.33,45.43,45.31,45.4,932900.0,31.0857,31.1543,31.072,31.1337,932900.0
2008-06-06 09:30:00,45.12,45.25,45.08,45.16,175800.0,30.9417,31.0309,30.9143,30.9692,175800.0
2008-06-06 09:40:00,45.15,45.48,45.15,45.36,870400.0,30.9623,31.1886,30.9623,31.1063,870400.0
2008-06-06 09:50:00,45.36,45.39,45.29,45.31,265100.0,31.1063,31.1269,31.0583,31.072,265100.0
2008-06-06 10:00:00,45.28,45.29,44.79,44.82,263100.0,31.0515,31.0583,30.7154,30.736,263100.0
2008-06-06 10:10:00,44.83,45.13,44.83,45.09,145500.0,30.7429,30.9486,30.7429,30.9212,145500.0
2008-06-06 10:20:00,45.1,45.11,44.84,44.85,167800.0,30.928,30.9349,30.7497,30.7566,167800.0
2008-06-06 10:30:00,44.86,44.98,44.86,44.95,222300.0,30.7634,30.8457,30.7634,30.8251,222300.0
2008-06-06 10:40:00,44.96,44.96,44.85,44.88,67100.0,30.832,30.832,30.7566,30.7771,67100.0
2008-06-06 10:50:00,44.89,44.94,44.82,44.94,218400.0,30.784,30.8183,30.736,30.8183,218400.0
2008-06-06 11:00:00,44.93,44.94,44.7,44.76,169500.0,30.8114,30.8183,30.6537,30.6949,169500.0
2008-06-06 11:10:00,44.76,44.78,44.69,44.73,378400.0,30.6949,30.7086,30.6468,30.6743,378400.0
2008-06-06 11:20:00,44.74,44.77,44.68,44.68,322900.0,30.6811,30.7017,30.64,30.64,322900.0
2008-06-06 11:30:00,44.67,44.85,44.67,44.83,115600.0,30.6331,30.7566,30.6331,30.7429,115600.0
2008-06-06 11:40:00,44.83,44.99,44.79,44.98,221400.0,30.7429,30.8526,30.7154,30.8457,221400.0
2008-06-06 11:50:00,44.98,45.02,44.96,44.97,257300.0,30.8457,30.8732,30.832,30.8389,257300.0
2008-06-06 12:00:00,44.96,45.0,44.78,44.78,348400.0,30.832,30.8594,30.7086,30.7086,348400.0
2008-06-06 12:10:00,44.78,44.91,44.77,44.91,334800.0,30.7086,30.7977,30.7017,30.7977,334800.0
2008-06-06 12:20:00,44.9,44.9,44.73,44.74,167600.0,30.7909,30.7909,30.6743,30.6811,167600.0
2008-06-06 12:30:00,44.75,44.9,44.74,44.89,113600.0,30.688,30.7909,30.6811,30.784,113600.0
2008-06-06 12:40:00,44.9,44.98,44.89,44.96,156600.0,30.7909,30.8457,30.784,30.832,156600.0
2008-06-06 12:50:00,44.96,44.96,44.86,44.91,164500.0,30.832,30.832,30.7634,30.7977,164500.0
2008-06-06 13:00:00,44.92,44.94,44.77,44.78,249000.0,30.8046,30.8183,30.7017,30.7086,249000.0
2008-06-06 13:10:00,44.77,44.85,44.75,44.8,154200.0,30.7017,30.7566,30.688,30.7223,154200.0
2008-06-06 13:20:00,44.78,44.93,44.78,44.85,197900.0,30.7086,30.8114,30.7086,30.7566,197900.0
2008-06-06 13:30:00,44.86,45.0,44.83,44.95,153400.0,30.7634,30.8594,30.7429,30.8251,153400.0
2008-06-06 13:40:00,44.95,45.11,44.95,45.09,165700.0,30.8251,30.9349,30.8251,30.9212,165700.0
2008-06-06 13:50:00,45.08,45.08,44.95,45.03,149100.0,30.9143,30.9143,30.8251,30.88,149100.0
2008-06-06 14:00:00,45.02,45.02,44.83,44.85,282900.0,30.8732,30.8732,30.7429,30.7566,282900.0
2008-06-06 14:10:00,44.85,44.9,44.71,44.78,238100.0,30.7566,30.7909,30.6606,30.7086,238100.0
2008-06-06 14:20:00,44.78,44.84,44.72,44.81,141800.0,30.7086,30.7497,30.6674,30.7291,141800.0
2008-06-06 14:30:00,44.81,44.91,44.8,44.83,71400.0,30.7291,30.7977,30.7223,30.7429,71400.0
2008-06-06 14:40:00,44.85,44.94,44.81,44.86,93000.0,30.7566,30.8183,30.7291,30.7634,93000.0
2008-06-06 14:50:00,44.86,44.93,44.73,44.73,229900.0,30.7634,30.8114,30.6743,30.6743,229900.0
2008-06-06 15:00:00,44.74,44.87,44.74,44.87,165400.0,30.6811,30.7703,30.6811,30.7703,165400.0
2008-06-06 15:10:00,44.87,44.96,44.83,44.95,931900.0,30.7703,30.832,30.7429,30.8251,931900.0
2008-06-06 15:20:00,44.94,44.94,44.61,44.65,359000.0,30.8183,30.8183,30.592,30.6194,359000.0
2008-06-06 15:30:00,44.66,44.67,44.49,44.58,201900.0,30.6263,30.6331,30.5097,30.5714,201900.0
2008-06-06 15:40:00,44.58,44.58,44.36,44.38,317100.0,30.5714,30.5714,30.4205,30.4343,317100.0
2008-06-06 15:50:00,44.38,44.45,44.31,44.37,687900.0,30.4343,30.4823,30.3863,30.4274,687900.0
2008-06-09 09:30:00,44.5,44.78,44.5,44.77,105200.0,30.5166,30.7086,30.5166,30.7017,105200.0
2008-06-09 09:40:00,44.77,44.8,44.58,44.62,421000.0,30.7017,30.7223,30.5714,30.5988,421000.0
2008-06-09 09:50:00,44.62,44.78,44.62,44.75,102400.0,30.5988,30.7086,30.5988,30.688,102400.0
2008-06-09 10:00:00,44.77,44.9,44.74,44.78,645000.0,30.7017,30.7909,30.6811,30.7086,645000.0
2008-06-09 10:10:00,44.75,44.76,44.61,44.76,518200.0,30.688,30.6949,30.592,30.6949,518200.0
2008-06-09 10:20:00,44.77,44.9,44.74,44.9,300300.0,30.7017,30.7909,30.6811,30.7909,300300.0
2008-06-09 10:30:00,44.89,44.98,44.85,44.95,195500.0,30.784,30.8457,30.7566,30.8251,195500.0
2008-06-09 10:40:00,44.95,44.96,44.87,44.91,113500.0,30.8251,30.832,30.7703,30.7977,113500.0
2008-06-09 10:50:00,44.91,44.96,44.9,44.91,39000.0,30.7977,30.832,30.7909,30.7977,39000.0
2008-06-09 11:00:00,44.91,44.92,44.87,44.87,27300.0,30.7977,30.8046,30.7703,30.7703,27300.0
2008-06-09 11:10:00,44.87,44.89,44.83,44.85,51500.0,30.7703,30.784,30.7429,30.7566,51500.0
2008-06-09 11:20:00,44.83,44.89,44.81,44.85,37700.0,30.7429,30.784,30.7291,30.7566,37700.0
2008-06-09 11:30:00,44.85,44.96,44.85,44.95,70700.0,30.7566,30.832,30.7566,30.8251,70700.0
2008-06-09 11:40:00,44.95,44.96,44.94,44.95,53800.0,30.8251,30.832,30.8183,30.8251,53800.0
2008-06-09 11:50:00,44.94,44.96,44.9,44.9,32700.0,30.8183,30.832,30.7909,30.7909,32700.0
2008-06-09 12:00:00,44.9,44.9,44.82,44.83,27100.0,30.7909,30.7909,30.736,30.7429,27100.0
2008-06-09 12:10:00,44.84,44.89,44.83,44.87,31000.0,30.7497,30.784,30.7429,30.7703,31000.0
2008-06-09 12:20:00,44.88,44.91,44.87,44.9,11400.0,30.7771,30.7977,30.7703,30.7909,11400.0
2008-06-09 12:30:00,44.9,44.93,44.9,44.92,9300.0,30.7909,30.8114,30.7909,30.8046,9300.0
2008-06-09 12:40:00,44.94,45.02,44.93,45.02,12600.0,30.8183,30.8732,30.8114,30.8732,12600.0
2008-06-09 12:50:00,45.01,45.06,45.01,45.04,34700.0,30.8663,30.9006,30.8663,30.8869,34700.0
2008-06-09 13:00:00,45.04,45.04,44.76,44.77,81900.0,30.8869,30.8869,30.6949,30.7017,81900.0
2008-06-09 13:10:00,44.78,44.81,44.6,44.65,64500.0,30.7086,30.7291,30.5851,30.6194,64500.0
2008-06-09 13:20:00,44.65,44.75,44.63,44.75,402100.0,30.6194,30.688,30.6057,30.688,402100.0
2008-06-09 13:30:00,44.74,44.77,44.71,44.76,77600.0,30.6811,30.7017,30.6606,30.6949,77600.0
2008-06-09 13:40:00,44.76,44.76,44.55,44.55,402300.0,30.6949,30.6949,30.5508,30.5508,402300.0
2008-06-09 13:50:00,44.55,44.58,44.42,44.56,441000.0,30.5508,30.5714,30.4617,30.5577,441000.0
2008-06-09 14:00:00,44.55,44.55,44.34,44.35,441800.0,30.5508,30.5508,30.4068,30.4137,441800.0
2008-06-09 14:10:00,44.34,44.39,44.19,44.2,187200.0,30.4068,30.4411,30.304,30.3108,187200.0
2008-06-09 14:20:00,44.2,44.4,44.18,44.39,356300.0,30.3108,30.448,30.2971,30.4411,356300.0
2008-06-09 14:30:00,44.39,44.57,44.38,44.57,335200.0,30.4411,30.5646,30.4343,30.5646,335200.0
2008-06-09 14:40:00,44.57,44.57,44.42,44.51,160700.0,30.5646,30.5646,30.4617,30.5234,160700.0
2008-06-09 14:50:00,44.51,44.53,44.34,44.41,432100.0,30.5234,30.5371,30.4068,30.4548,432100.0
2008-06-09 15:00:00,44.41,44.48,44.33,44.37,324900.0,30.4548,30.5028,30.4,30.4274,324900.0
2008-06-09 15:10:00,44.37,44.59,44.36,44.5,342400.0,30.4274,30.5783,30.4205,30.5166,342400.0
2008-06-09 15:20:00,44.5,44.62,44.47,44.54,239800.0,30.5166,30.5988,30.496,30.544,239800.0
2008-06-09 15:30:00,44.55,44.74,44.54,44.71,298000.0,30.5508,30.6811,30.544,30.6606,298000.0
2008-06-09 15:40:00,44.71,44.97,44.69,44.89,428700.0,30.6606,30.8389,30.6468,30.784,428700.0
2008-06-09 15:50:00,44.88,44.91,44.81,44.84,634700.0,30.7771,30.7977,30.7291,30.7497,634700.0
2008-06-10 09:30:00,44.38,44.39,43.99,44.12,2000500.0,30.4343,30.4411,30.1668,30.256,2000500.0
2008-06-10 09:40:00,44.11,44.18,43.99,44.13,1447200.0,30.2491,30.2971,30.1668,30.2628,1447200.0
2008-06-10 09:50:00,44.12,44.14,44.05,44.1,855100.0,30.256,30.2697,30.208,30.2422,855100.0
2008-06-10 10:00:00,44.1,44.25,44.06,44.21,984400.0,30.2422,30.3451,30.2148,30.3177,984400.0
2008-06-10 10:10:00,44.22,44.4,44.22,44.33,1646800.0,30.3245,30.448,30.3245,30.4,1646800.0
2008-06-10 10:20:00,44.32,44.35,44.29,44.34,1020200.0,30.3931,30.4137,30.3725,30.4068,1020200.0
2008-06-10 10:30:00,44.34,44.38,44.32,44.35,450100.0,30.4068,30.4343,30.3931,30.4137,450100.0
2008-06-10 10:40:00,44.35,44.49,44.31,44.49,285100.0,30.4137,30.5097,30.3863,30.5097,285100.0
2008-06-10 10:50:00,44.49,44.49,44.38,44.39,488300.0,30.5097,30.5097,30.4343,30.4411,488300.0
2008-06-10 11:00:00,44.38,44.44,44.28,44.36,424900.0,30.4343,30.4754,30.3657,30.4205,424900.0
2008-06-10 11:10:00,44.38,44.43,44.35,44.35,302300.0,30.4343,30.4685,30.4137,30.4137,302300.0
2008-06-10 11:20:00,44.35,44.36,44.26,44.32,289500.0,30.4137,30.4205,30.352,30.3931,289500.0
2008-06-10 11:30:00,44.33,44.34,44.15,44.16,237700.0,30.4,30.4068,30.2765,30.2834,237700.0
2008-06-10 11:40:00,44.16,44.43,44.15,44.33,473500.0,30.2834,30.4685,30.2765,30.4,473500.0
2008-06-10 11:50:00,44.34,44.35,44.17,44.24,176300.0,30.4068,30.4137,30.2903,30.3383,176300.0
2008-06-10 12:00:00,44.24,44.28,44.12,44.12,281900.0,30.3383,30.3657,30.256,30.256,281900.0
2008-06-10 12:10:00,44.12,44.21,44.11,44.2,512500.0,30.256,30.3177,30.2491,30.3108,512500.0
2008-06-10 12:20:00,44.21,44.4,44.21,44.34,317200.0,30.3177,30.448,30.3177,30.4068,317200.0
2008-06-10 12:30:00,44.34,44.37,44.29,44.34,264300.0,30.4068,30.4274,30.3725,30.4068,264300.0
2008-06-10 12:40:00,44.34,44.38,44.32,44.38,158300.0,30.4068,30.4343,30.3931,30.4343,158300.0
2008-06-10 12:50:00,44.38,44.42,44.36,44.36,107100.0,30.4343,30.4617,30.4205,30.4205,107100.0
2008-06-10 13:00:00,44.36,44.39,44.33,44.37,73300.0,30.4205,30.4411,30.4,30.4274,73300.0
2008-06-10 13:10:00,44.37,44.5,44.36,44.41,236600.0,30.4274,30.5166,30.4205,30.4548,236600.0
2008-06-10 13:20:00,44.41,44.43,44.37,44.39,161400.0,30.4548,30.4685,30.4274,30.4411,161400.0
2008-06-10 13:30:00,44.39,44.39,44.25,44.25,164100.0,30.4411,30.4411,30.3451,30.3451,164100.0
2008-06-10 13:40:00,44.26,44.29,44.25,44.25,108600.0,30.352,30.3725,30.3451,30.3451,108600.0
2008-06-10 13:50:00,44.25,44.3,44.23,44.25,217300.0,30.3451,30.3794,30.3314,30.3451,217300.0
2008-06-10 14:00:00,44.24,44.27,44.15,44.15,268300.0,30.3383,30.3588,30.2765,30.2765,268300.0
2008-06-10 14:10:00,44.15,44.16,44.11,44.12,301300.0,30.2765,30.2834,30.2491,30.256,301300.0
2008-06-10 14:20:00,44.12,44.22,44.11,44.22,172500.0,30.256,30.3245,30.2491,30.3245,172500.0
2008-06-10 14:30:00,44.21,44.24,44.17,44.23,220400.0,30.3177,30.3383,30.2903,30.3314,220400.0
2008-06-10 14:40:00,44.23,44.29,44.21,44.24,208200.0,30.3314,30.3725,30.3177,30.3383,208200.0
2008-06-10 14:50:00,44.24,44.34,44.13,44.32,159000.0,30.3383,30.4068,30.2628,30.3931,159000.0
2008-06-10 15:00:00,44.32,44.41,44.31,44.4,143700.0,30.3931,30.4548,30.3863,30.448,143700.0
2008-06-10 15:10:00,44.41,44.51,44.3,44.31,487900.0,30.4548,30.5234,30.3794,30.3863,487900.0
2008-06-10 15:20:00,44.31,44.43,44.29,44.4,228800.0,30.3863,30.4685,30.3725,30.448,228800.0
2008-06-10 15:30:00,44.4,44.48,44.34,44.4,181900.0,30.448,30.5028,30.4068,30.448,181900.0
2008-06-10 15:40:00,44.41,44.44,44.3,44.44,381300.0,30.4548,30.4754,30.3794,30.4754,381300.0
2008-06-10 15:50:00,44.43,44.44,44.29,44.3,516200.0,30.4685,30.4754,30.3725,30.3794,516200.0
2008-06-11 09:30:00,44.27,44.41,44.21,44.41,329000.0,30.3588,30.4548,30.3177,30.4548,329000.0
2008-06-11 09:40:00,44.46,44.62,44.44,44.54,260400.0,30.4891,30.5988,30.4754,30.544,260400.0
2008-06-11 09:50:00,44.56,44.57,44.21,44.24,203600.0,30.5577,30.5646,30.3177,30.3383,203600.0
2008-06-11 10:00:00,44.26,44.34,44.03,44.03,235000.0,30.352,30.4068,30.1942,30.1942,235000.0
2008-06-11 10:10:00,44.03,44.04,43.81,43.83,330500.0,30.1942,30.2011,30.0434,30.0571,330500.0
2008-06-11 10:20:00,43.83,43.9,43.73,43.83,522000.0,30.0571,30.1051,29.9885,30.0571,522000.0
2008-06-11 10:30:00,43.82,43.93,43.79,43.85,1204500.0,30.0502,30.1257,30.0297,30.0708,1204500.0
2008-06-11 10:40:00,43.86,43.9,43.72,43.9,356200.0,30.0777,30.1051,29.9817,30.1051,356200.0
2008-06-11 10:50:00,43.89,44.17,43.87,44.15,618300.0,30.0982,30.2903,30.0845,30.2765,618300.0
2008-06-11 11:00:00,44.15,44.17,44.0,44.04,228300.0,30.2765,30.2903,30.1737,30.2011,228300.0
2008-06-11 11:10:00,44.04,44.15,44.03,44.15,272100.0,30.2011,30.2765,30.1942,30.2765,272100.0
2008-06-11 11:20:00,44.17,44.19,43.95,43.97,190500.0,30.2903,30.304,30.1394,30.1531,190500.0
2008-06-11 11:30:00,43.98,44.08,43.97,44.03,206100.0,30.16,30.2285,30.1531,30.1942,206100.0
2008-06-11 11:40:00,44.02,44.14,44.02,44.14,132700.0,30.1874,30.2697,30.1874,30.2697,132700.0
2008-06-11 11:50:00,44.14,44.23,44.08,44.15,213300.0,30.2697,30.3314,30.2285,30.2765,213300.0
2008-06-11 12:00:00,44.15,44.17,44.1,44.12,118400.0,30.2765,30.2903,30.2422,30.256,118400.0
2008-06-11 12:10:00,44.13,44.16,44.08,44.1,162800.0,30.2628,30.2834,30.2285,30.2422,162800.0
2008-06-11 12:20:00,44.09,44.1,43.99,43.99,167500.0,30.2354,30.2422,30.1668,30.1668,167500.0
2008-06-11 12:30:00,43.99,44.15,43.95,44.03,175900.0,30.1668,30.2765,30.1394,30.1942,175900.0
2008-06-11 12:40:00,44.03,44.07,43.89,43.95,154500.0,30.1942,30.2217,30.0982,30.1394,154500.0
2008-06-11 12:50:00,43.95,43.96,43.9,43.93,270600.0,30.1394,30.1462,30.1051,30.1257,270600.0
2008-06-11 13:00:00,43.93,44.02,43.92,44.01,108100.0,30.1257,30.1874,30.1188,30.1805,108100.0
2008-06-11 13:10:00,44.01,44.08,44.01,44.01,100200.0,30.1805,30.2285,30.1805,30.1805,100200.0
2008-06-11 13:20:00,44.01,44.01,43.92,43.96,73600.0,30.1805,30.1805,30.1188,30.1462,73600.0
2008-06-11 13:30:00,43.95,43.96,43.88,43.88,123400.0,30.1394,30.1462,30.0914,30.0914,123400.0
2008-06-11 13:40:00,43.88,43.94,43.83,43.85,186900.0,30.0914,30.1325,30.0571,30.0708,186900.0
2008-06-11 13:50:00,43.84,43.85,43.76,43.83,257500.0,30.0639,30.0708,30.0091,30.0571,257500.0
2008-06-11 14:00:00,43.83,43.91,43.75,43.84,441700.0,30.0571,30.112,30.0022,30.0639,441700.0
2008-06-11 14:10:00,43.84,43.94,43.8,43.92,178400.0,30.0639,30.1325,30.0365,30.1188,178400.0
2008-06-11 14:20:00,43.92,44.05,43.92,43.93,256700.0,30.1188,30.208,30.1188,30.1257,256700.0
2008-06-11 14:30:00,43.94,43.94,43.78,43.8,151900.0,30.1325,30.1325,30.0228,30.0365,151900.0
2008-06-11 14:40:00,43.8,43.87,43.79,43.81,147300.0,30.0365,30.0845,30.0297,30.0434,147300.0
2008-06-11 14:50:00,43.81,43.87,43.76,43.78,171300.0,30.0434,30.0845,30.0091,30.0228,171300.0
2008-06-11 15:00:00,43.78,43.87,43.78,43.84,133200.0,30.0228,30.0845,30.0228,30.0639,133200.0
2008-06-11 15:10:00,43.84,43.89,43.67,43.67,274600.0,30.0639,30.0982,29.9474,29.9474,274600.0
2008-06-11 15:20:00,43.65,43.73,43.56,43.72,357600.0,29.9337,29.9885,29.8719,29.9817,357600.0
2008-06-11 15:30:00,43.71,43.75,43.58,43.6,363700.0,29.9748,30.0022,29.8856,29.8994,363700.0
2008-06-11 15:40:00,43.6,43.64,43.54,43.54,421000.0,29.8994,29.9268,29.8582,29.8582,421000.0
2008-06-11 15:50:00,43.54,43.57,43.48,43.5,993500.0,29.8582,29.8788,29.8171,29.8308,993500.0
2008-06-12 09:30:00,43.62,43.74,43.53,43.72,283900.0,29.9131,29.9954,29.8514,29.9817,283900.0
2008-06-12 09:40:00,43.72,43.82,43.65,43.69,266600.0,29.9817,30.0502,29.9337,29.9611,266600.0
2008-06-12 09:50:00,43.7,43.93,43.7,43.9,388500.0,29.9679,30.1257,29.9679,30.1051,388500.0
2008-06-12 10:00:00,43.9,43.96,43.84,43.89,184400.0,30.1051,30.1462,30.0639,30.0982,184400.0
2008-06-12 10:10:00,43.9,44.0,43.85,43.94,163400.0,30.1051,30.1737,30.0708,30.1325,163400.0
2008-06-12 10:20:00,43.94,44.0,43.87,43.9,165700.0,30.1325,30.1737,30.0845,30.1051,165700.0
2008-06-12 10:30:00,43.91,43.93,43.86,43.91,333700.0,30.112,30.1257,30.0777,30.112,333700.0
2008-06-12 10:40:00,43.9,43.93,43.73,43.74,106300.0,30.1051,30.1257,29.9885,29.9954,106300.0
2008-06-12 10:50:00,43.74,43.78,43.67,43.78,133400.0,29.9954,30.0228,29.9474,30.0228,133400.0
2008-06-12 11:00:00,43.78,43.84,43.71,43.72,120100.0,30.0228,30.0639,29.9748,29.9817,120100.0
2008-06-12 11:10:00,43.72,43.91,43.71,43.86,122900.0,29.9817,30.112,29.9748,30.0777,122900.0
2008-06-12 11:20:00,43.87,43.9,43.82,43.87,109000.0,30.0845,30.1051,30.0502,30.0845,109000.0
2008-06-12 11:30:00,43.87,43.89,43.83,43.88,71000.0,30.0845,30.0982,30.0571,30.0914,71000.0
2008-06-12 11:40:00,43.88,43.88,43.75,43.82,269200.0,30.0914,30.0914,30.0022,30.0502,269200.0
2008-06-12 11:50:00,43.83,43.83,43.74,43.74,161300.0,30.0571,30.0571,29.9954,29.9954,161300.0
2008-06-12 12:00:00,43.75,43.82,43.75,43.82,127100.0,30.0022,30.0502,30.0022,30.0502,127100.0
2008-06-12 12:10:00,43.82,43.85,43.75,43.76,150700.0,30.0502,30.0708,30.0022,30.0091,150700.0
2008-06-12 12:20:00,43.77,43.85,43.76,43.83,105600.0,30.0159,30.0708,30.0091,30.0571,105600.0
2008-06-12 12:30:00,43.82,43.87,43.79,43.82,189200.0,30.0502,30.0845,30.0297,30.0502,189200.0
2008-06-12 12:40:00,43.82,43.9,43.82,43.88,136800.0,30.0502,30.1051,30.0502,30.0914,136800.0
2008-06-12 12:50:00,43.9,43.9,43.85,43.86,186300.0,30.1051,30.1051,30.0708,30.0777,186300.0
2008-06-12 13:00:00,43.88,43.93,43.86,43.9,79600.0,30.0914,30.1257,30.0777,30.1051,79600.0
2008-06-12 13:10:00,43.89,43.98,43.87,43.94,108300.0,30.0982,30.16,30.0845,30.1325,108300.0
2008-06-12 13:20:00,43.94,43.96,43.92,43.92,217200.0,30.1325,30.1462,30.1188,30.1188,217200.0
2008-06-12 13:30:00,43.9,43.98,43.86,43.98,256300.0,30.1051,30.16,30.0777,30.16,256300.0
2008-06-12 13:40:00,43.97,44.01,43.78,43.78,145600.0,30.1531,30.1805,30.0228,30.0228,145600.0
2008-06-12 13:50:00,43.78,43.79,43.68,43.72,221800.0,30.0228,30.0297,29.9542,29.9817,221800.0
2008-06-12 14:00:00,43.71,43.78,43.65,43.75,291600.0,29.9748,30.0228,29.9337,30.0022,291600.0
2008-06-12 14:10:00,43.77,43.79,43.71,43.72,275100.0,30.0159,30.0297,29.9748,29.9817,275100.0
2008-06-12 14:20:00,43.73,43.8,43.71,43.73,209200.0,29.9885,30.0365,29.9748,29.9885,209200.0
2008-06-12 14:30:00,43.72,43.75,43.6,43.64,257900.0,29.9817,30.0022,29.8994,29.9268,257900.0
2008-06-12 14:40:00,43.64,43.67,43.52,43.52,178000.0,29.9268,29.9474,29.8445,29.8445,178000.0
2008-06-12 14:50:00,43.51,43.52,43.44,43.5,158700.0,29.8376,29.8445,29.7896,29.8308,158700.0
2008-06-12 15:00:00,43.51,43.52,43.38,43.43,185200.0,29.8376,29.8445,29.7485,29.7828,185200.0
2008-06-12 15:10:00,43.42,43.42,43.23,43.24,295900.0,29.7759,29.7759,29.6456,29.6525,295900.0
2008-06-12 15:20:00,43.24,43.3,43.07,43.14,470000.0,29.6525,29.6936,29.5359,29.5839,470000.0
2008-06-12 15:30:00,43.13,43.31,43.13,43.17,704700.0,29.5771,29.7005,29.5771,29.6045,704700.0
2008-06-12 15:40:00,43.19,43.34,43.13,43.33,506900.0,29.6182,29.7211,29.5771,29.7142,506900.0
2008-06-12 15:50:00,43.33,43.45,43.3,43.44,456100.0,29.7142,29.7965,29.6936,29.7896,456100.0
2008-06-13 09:30:00,43.66,44.15,43.65,44.02,527700.0,29.9405,30.2765,29.9337,30.1874,527700.0
2008-06-13 09:40:00,44.02,44.07,43.84,43.84,230700.0,30.1874,30.2217,30.0639,30.0639,230700.0
2008-06-13 09:50:00,43.85,44.05,43.83,44.01,279900.0,30.0708,30.208,30.0571,30.1805,279900.0
2008-06-13 10:00:00,44.0,44.47,43.95,44.36,837400.0,30.1737,30.496,30.1394,30.4205,837400.0
2008-06-13 10:10:00,44.36,44.5,44.34,44.4,334000.0,30.4205,30.5166,30.4068,30.448,334000.0
2008-06-13 10:20:00,44.41,44.42,44.29,44.29,260400.0,30.4548,30.4617,30.3725,30.3725,260400.0
2008-06-13 10:30:00,44.29,44.36,44.24,44.34,263400.0,30.3725,30.4205,30.3383,30.4068,263400.0
2008-06-13 10:40:00,44.32,44.33,44.23,44.3,167400.0,30.3931,30.4,30.3314,30.3794,167400.0
2008-06-13 10:50:00,44.3,44.39,44.26,44.38,168800.0,30.3794,30.4411,30.352,30.4343,168800.0
2008-06-13 11:00:00,44.39,44.46,44.36,44.43,275800.0,30.4411,30.4891,30.4205,30.4685,275800.0
2008-06-13 11:10:00,44.42,44.5,44.42,44.45,241200.0,30.4617,30.5166,30.4617,30.4823,241200.0
2008-06-13 11:20:00,44.45,44.7,44.45,44.65,422200.0,30.4823,30.6537,30.4823,30.6194,422200.0
2008-06-13 11:30:00,44.66,44.66,44.53,44.57,202300.0,30.6263,30.6263,30.5371,30.5646,202300.0
2008-06-13 11:40:00,44.56,44.59,44.49,44.51,113100.0,30.5577,30.5783,30.5097,30.5234,113100.0
2008-06-13 11:50:00,44.51,44.55,44.49,44.49,151300.0,30.5234,30.5508,30.5097,30.5097,151300.0
2008-06-13 12:00:00,44.47,44.55,44.46,44.52,83000.0,30.496,30.5508,30.4891,30.5303,83000.0
2008-06-13 12:10:00,44.52,44.55,44.51,44.53,59100.0,30.5303,30.5508,30.5234,30.5371,59100.0
2008-06-13 12:20:00,44.52,44.52,44.47,44.51,62300.0,30.5303,30.5303,30.496,30.5234,62300.0
2008-06-13 12:30:00,44.51,44.52,44.41,44.41,80000.0,30.5234,30.5303,30.4548,30.4548,80000.0
2008-06-13 12:40:00,44.39,44.43,44.33,44.37,115700.0,30.4411,30.4685,30.4,30.4274,115700.0
2008-06-13 12:50:00,44.37,44.42,44.36,44.41,67500.0,30.4274,30.4617,30.4205,30.4548,67500.0
2008-06-13 13:00:00,44.41,44.42,44.24,44.27,91900.0,30.4548,30.4617,30.3383,30.3588,91900.0
2008-06-13 13:10:00,44.28,44.4,44.28,44.35,142700.0,30.3657,30.448,30.3657,30.4137,142700.0
2008-06-13 13:20:00,44.34,44.4,44.27,44.29,131600.0,30.4068,30.448,30.3588,30.3725,131600.0
2008-06-13 13:30:00,44.31,44.31,44.13,44.17,125000.0,30.3863,30.3863,30.2628,30.2903,125000.0
2008-06-13 13:40:00,44.16,44.23,44.15,44.19,164300.0,30.2834,30.3314,30.2765,30.304,164300.0
2008-06-13 13:50:00,44.19,44.25,44.16,44.21,107000.0,30.304,30.3451,30.2834,30.3177,107000.0
2008-06-13 14:00:00,44.2,44.23,44.13,44.16,108100.0,30.3108,30.3314,30.2628,30.2834,108100.0
2008-06-13 14:10:00,44.17,44.34,44.17,44.31,122900.0,30.2903,30.4068,30.2903,30.3863,122900.0
2008-06-13 14:20:00,44.31,44.32,44.23,44.28,118900.0,30.3863,30.3931,30.3314,30.3657,118900.0
2008-06-13 14:30:00,44.27,44.31,44.26,44.28,140100.0,30.3588,30.3863,30.352,30.3657,140100.0
2008-06-13 14:40:00,44.28,44.43,44.27,44.42,118800.0,30.3657,30.4685,30.3588,30.4617,118800.0
2008-06-13 14:50:00,44.42,44.45,44.37,44.45,118900.0,30.4617,30.4823,30.4274,30.4823,118900.0
2008-06-13 15:00:00,44.45,44.51,44.43,44.47,223700.0,30.4823,30.5234,30.4685,30.496,223700.0
2008-06-13 15:10:00,44.47,44.48,44.39,44.4,223900.0,30.496,30.5028,30.4411,30.448,223900.0
2008-06-13 15:20:00,44.4,44.46,44.28,44.3,239200.0,30.448,30.4891,30.3657,30.3794,239200.0
2008-06-13 15:30:00,44.32,44.36,44.25,44.35,317900.0,30.3931,30.4205,30.3451,30.4137,317900.0
2008-06-13 15:40:00,44.35,44.5,44.35,44.43,772000.0,30.4137,30.5166,30.4137,30.4685,772000.0
2008-06-13 15:50:00,44.43,44.6,44.43,44.59,974100.0,30.4685,30.5851,30.4685,30.5783,974100.0
2008-06-16 09:30:00,44.62,44.77,44.51,44.62,199600.0,30.5988,30.7017,30.5234,30.5988,199600.0
2008-06-16 09:40:00,44.61,44.61,44.34,44.51,238000.0,30.592,30.592,30.4068,30.5234,238000.0
2008-06-16 09:50:00,44.5,44.64,44.45,44.58,140000.0,30.5166,30.6126,30.4823,30.5714,140000.0
2008-06-16 10:00:00,44.59,44.73,44.54,44.68,186100.0,30.5783,30.6743,30.544,30.64,186100.0
2008-06-16 10:10:00,44.68,44.84,44.64,44.83,415200.0,30.64,30.7497,30.6126,30.7429,415200.0
2008-06-16 10:20:00,44.82,44.82,44.72,44.81,84600.0,30.736,30.736,30.6674,30.7291,84600.0
2008-06-16 10:30:00,44.81,44.86,44.77,44.77,264700.0,30.7291,30.7634,30.7017,30.7017,264700.0
2008-06-16 10:40:00,44.78,44.9,44.78,44.86,227700.0,30.7086,30.7909,30.7086,30.7634,227700.0
2008-06-16 10:50:00,44.87,44.88,44.78,44.78,131100.0,30.7703,30.7771,30.7086,30.7086,131100.0
2008-06-16 11:00:00,44.77,44.83,44.75,44.79,380900.0,30.7017,30.7429,30.688,30.7154,380900.0
2008-06-16 11:10:00,44.78,44.93,44.77,44.81,224500.0,30.7086,30.8114,30.7017,30.7291,224500.0
2008-06-16 11:20:00,44.81,44.9,44.79,44.86,73600.0,30.7291,30.7909,30.7154,30.7634,73600.0
2008-06-16 11:30:00,44.86,44.88,44.83,44.86,58400.0,30.7634,30.7771,30.7429,30.7634,58400.0
2008-06-16 11:40:00,44.87,44.87,44.82,44.83,63600.0,30.7703,30.7703,30.736,30.7429,63600.0
2008-06-16 11:50:00,44.83,44.84,44.76,44.8,37200.0,30.7429,30.7497,30.6949,30.7223,37200.0
2008-06-16 12:00:00,44.8,44.84,44.75,44.8,84800.0,30.7223,30.7497,30.688,30.7223,84800.0
2008-06-16 12:10:00,44.79,44.79,44.67,44.67,94100.0,30.7154,30.7154,30.6331,30.6331,94100.0
2008-06-16 12:20:00,44.67,44.78,44.67,44.77,105700.0,30.6331,30.7086,30.6331,30.7017,105700.0
2008-06-16 12:30:00,44.78,44.83,44.72,44.78,98400.0,30.7086,30.7429,30.6674,30.7086,98400.0
2008-06-16 12:40:00,44.79,44.79,44.7,44.74,53900.0,30.7154,30.7154,30.6537,30.6811,53900.0
2008-06-16 12:50:00,44.75,44.84,44.75,44.77,114600.0,30.688,30.7497,30.688,30.7017,114600.0
2008-06-16 13:00:00,44.78,44.78,44.65,44.69,26100.0,30.7086,30.7086,30.6194,30.6468,26100.0
2008-06-16 13:10:00,44.69,44.78,44.66,44.78,125300.0,30.6468,30.7086,30.6263,30.7086,125300.0
2008-06-16 13:20:00,44.78,44.8,44.7,44.8,69900.0,30.7086,30.7223,30.6537,30.7223,69900.0
2008-06-16 13:30:00,44.81,44.85,44.72,44.72,127500.0,30.7291,30.7566,30.6674,30.6674,127500.0
2008-06-16 13:40:00,44.73,44.81,44.72,44.75,206400.0,30.6743,30.7291,30.6674,30.688,206400.0
2008-06-16 13:50:00,44.76,44.78,44.68,44.71,48500.0,30.6949,30.7086,30.64,30.6606,48500.0
2008-06-16 14:00:00,44.72,44.77,44.69,44.71,110600.0,30.6674,30.7017,30.6468,30.6606,110600.0
2008-06-16 14:10:00,44.72,44.76,44.69,44.75,59500.0,30.6674,30.6949,30.6468,30.688,59500.0
2008-06-16 14:20:00,44.75,44.77,44.72,44.74,185500.0,30.688,30.7017,30.6674,30.6811,185500.0
2008-06-16 14:30:00,44.74,44.76,44.72,44.76,57100.0,30.6811,30.6949,30.6674,30.6949,57100.0
2008-06-16 14:40:00,44.76,44.88,44.76,44.85,77400.0,30.6949,30.7771,30.6949,30.7566,77400.0
2008-06-16 14:50:00,44.85,44.87,44.81,44.83,84700.0,30.7566,30.7703,30.7291,30.7429,84700.0
2008-06-16 15:00:00,44.83,44.83,44.75,44.77,95400.0,30.7429,30.7429,30.688,30.7017,95400.0
2008-06-16 15:10:00,44.78,44.82,44.73,44.78,112600.0,30.7086,30.736,30.6743,30.7086,112600.0
2008-06-16 15:20:00,44.78,44.79,44.69,44.71,174700.0,30.7086,30.7154,30.6468,30.6606,174700.0
2008-06-16 15:30:00,44.71,44.73,44.66,44.67,184200.0,30.6606,30.6743,30.6263,30.6331,184200.0
2008-06-16 15:40:00,44.66,44.67,44.58,44.6,177500.0,30.6263,30.6331,30.5714,30.5851,177500.0
2008-06-16 15:50:00,44.59,44.71,44.56,44.6,326000.0,30.5783,30.6606,30.5577,30.5851,326000.0
2008-06-17 09:30:00,44.93,44.96,44.79,44.79,183800.0,30.8114,30.832,30.7154,30.7154,183800.0
2008-06-17 09:40:00,44.77,44.84,44.67,44.77,158000.0,30.7017,30.7497,30.6331,30.7017,158000.0
2008-06-17 09:50:00,44.78,45.03,44.78,44.96,166600.0,30.7086,30.88,30.7086,30.832,166600.0
2008-06-17 10:00:00,44.96,45.12,44.94,45.03,294300.0,30.832,30.9417,30.8183,30.88,294300.0
2008-06-17 10:10:00,45.02,45.04,44.95,45.04,244300.0,30.8732,30.8869,30.8251,30.8869,244300.0
2008-06-17 10:20:00,45.04,45.05,44.92,44.98,198900.0,30.8869,30.8937,30.8046,30.8457,198900.0
2008-06-17 10:30:00,44.99,45.04,44.95,44.96,135800.0,30.8526,30.8869,30.8251,30.832,135800.0
2008-06-17 10:40:00,44.96,45.02,44.89,45.02,109000.0,30.832,30.8732,30.784,30.8732,109000.0
2008-06-17 10:50:00,45.01,45.21,44.99,45.15,146000.0,30.8663,31.0034,30.8526,30.9623,146000.0
2008-06-17 11:00:00,45.14,45.17,45.08,45.15,76100.0,30.9554,30.976,30.9143,30.9623,76100.0
2008-06-17 11:10:00,45.16,45.17,45.01,45.03,83600.0,30.9692,30.976,30.8663,30.88,83600.0
2008-06-17 11:20:00,45.03,45.06,44.92,44.94,102600.0,30.88,30.9006,30.8046,30.8183,102600.0
2008-06-17 11:30:00,44.94,45.0,44.91,44.95,83400.0,30.8183,30.8594,30.7977,30.8251,83400.0
2008-06-17 11:40:00,44.95,44.96,44.84,44.9,87500.0,30.8251,30.832,30.7497,30.7909,87500.0
2008-06-17 11:50:00,44.92,44.97,44.91,44.93,107900.0,30.8046,30.8389,30.7977,30.8114,107900.0
2008-06-17 12:00:00,44.92,44.93,44.9,44.93,131600.0,30.8046,30.8114,30.7909,30.8114,131600.0
2008-06-17 12:10:00,44.92,44.97,44.88,44.92,90300.0,30.8046,30.8389,30.7771,30.8046,90300.0
2008-06-17 12:20:00,44.92,44.94,44.89,44.91,82400.0,30.8046,30.8183,30.784,30.7977,82400.0
2008-06-17 12:30:00,44.92,44.95,44.82,44.83,73000.0,30.8046,30.8251,30.736,30.7429,73000.0
2008-06-17 12:40:00,44.83,44.85,44.78,44.79,101900.0,30.7429,30.7566,30.7086,30.7154,101900.0
2008-06-17 12:50:00,44.8,44.87,44.74,44.85,112600.0,30.7223,30.7703,30.6811,30.7566,112600.0
2008-06-17 13:00:00,44.85,44.88,44.8,44.88,71600.0,30.7566,30.7771,30.7223,30.7771,71600.0
2008-06-17 13:10:00,44.9,44.94,44.88,44.9,72700.0,30.7909,30.8183,30.7771,30.7909,72700.0
2008-06-17 13:20:00,44.9,44.99,44.87,44.95,37200.0,30.7909,30.8526,30.7703,30.8251,37200.0
2008-06-17 13:30:00,44.96,45.03,44.95,44.99,32100.0,30.832,30.88,30.8251,30.8526,32100.0
2008-06-17 13:40:00,44.99,44.99,44.93,44.97,35200.0,30.8526,30.8526,30.8114,30.8389,35200.0
2008-06-17 13:50:00,44.98,44.99,44.95,44.99,35100.0,30.8457,30.8526,30.8251,30.8526,35100.0
2008-06-17 14:00:00,44.99,45.03,44.97,45.01,88400.0,30.8526,30.88,30.8389,30.8663,88400.0
2008-06-17 14:10:00,45.01,45.05,44.99,45.02,102100.0,30.8663,30.8937,30.8526,30.8732,102100.0
2008-06-17 14:20:00,45.02,45.06,44.94,44.96,140600.0,30.8732,30.9006,30.8183,30.832,140600.0
2008-06-17 14:30:00,44.96,44.96,44.9,44.91,105400.0,30.832,30.832,30.7909,30.7977,105400.0
2008-06-17 14:40:00,44.91,45.02,44.9,44.92,113200.0,30.7977,30.8732,30.7909,30.8046,113200.0
2008-06-17 14:50:00,44.92,45.0,44.9,44.92,47600.0,30.8046,30.8594,30.7909,30.8046,47600.0
2008-06-17 15:00:00,44.92,44.95,44.84,44.86,134100.0,30.8046,30.8251,30.7497,30.7634,134100.0
2008-06-17 15:10:00,44.89,44.91,44.72,44.72,178600.0,30.784,30.7977,30.6674,30.6674,178600.0
2008-06-17 15:20:00,44.72,44.81,44.69,44.8,129600.0,30.6674,30.7291,30.6468,30.7223,129600.0
2008-06-17 15:30:00,44.79,44.79,44.62,44.64,161100.0,30.7154,30.7154,30.5988,30.6126,161100.0
2008-06-17 15:40:00,44.64,44.7,44.6,44.64,200600.0,30.6126,30.6537,30.5851,30.6126,200600.0
2008-06-17 15:50:00,44.65,44.7,44.65,44.65,364900.0,30.6194,30.6537,30.6194,30.6194,364900.0
2008-06-18 09:30:00,44.6,44.78,44.53,44.7,135900.0,30.5851,30.7086,30.5371,30.6537,135900.0
2008-06-18 09:40:00,44.7,44.8,44.68,44.72,237500.0,30.6537,30.7223,30.64,30.6674,237500.0
2008-06-18 09:50:00,44.72,44.83,44.7,44.74,263600.0,30.6674,30.7429,30.6537,30.6811,263600.0
2008-06-18 10:00:00,44.74,44.76,44.64,44.71,240100.0,30.6811,30.6949,30.6126,30.6606,240100.0
2008-06-18 10:10:00,44.73,44.78,44.67,44.75,267300.0,30.6743,30.7086,30.6331,30.688,267300.0
2008-06-18 10:20:00,44.75,44.75,44.53,44.57,279000.0,30.688,30.688,30.5371,30.5646,279000.0
2008-06-18 10:30:00,44.57,44.57,44.33,44.44,375400.0,30.5646,30.5646,30.4,30.4754,375400.0
2008-06-18 10:40:00,44.43,44.43,44.26,44.29,158800.0,30.4685,30.4685,30.352,30.3725,158800.0
2008-06-18 10:50:00,44.28,44.37,44.19,44.36,302400.0,30.3657,30.4274,30.304,30.4205,302400.0
2008-06-18 11:00:00,44.37,44.49,44.33,44.46,83500.0,30.4274,30.5097,30.4,30.4891,83500.0
2008-06-18 11:10:00,44.44,44.44,44.36,44.37,53100.0,30.4754,30.4754,30.4205,30.4274,53100.0
2008-06-18 11:20:00,44.36,44.42,44.33,44.39,125200.0,30.4205,30.4617,30.4,30.4411,125200.0
2008-06-18 11:30:00,44.39,44.49,44.39,44.46,193000.0,30.4411,30.5097,30.4411,30.4891,193000.0
2008-06-18 11:40:00,44.45,44.49,44.43,44.48,125900.0,30.4823,30.5097,30.4685,30.5028,125900.0
2008-06-18 11:50:00,44.48,44.59,44.46,44.55,243000.0,30.5028,30.5783,30.4891,30.5508,243000.0
2008-06-18 12:00:00,44.54,44.6,44.53,44.59,104900.0,30.544,30.5851,30.5371,30.5783,104900.0
2008-06-18 12:10:00,44.6,44.68,44.59,44.62,274700.0,30.5851,30.64,30.5783,30.5988,274700.0
2008-06-18 12:20:00,44.62,44.63,44.6,44.62,59000.0,30.5988,30.6057,30.5851,30.5988,59000.0
2008-06-18 12:30:00,44.61,44.68,44.61,44.66,49400.0,30.592,30.64,30.592,30.6263,49400.0
2008-06-18 12:40:00,44.66,44.67,44.51,44.54,53300.0,30.6263,30.6331,30.5234,30.544,53300.0
2008-06-18 12:50:00,44.55,44.56,44.44,44.48,63200.0,30.5508,30.5577,30.4754,30.5028,63200.0
2008-06-18 13:00:00,44.47,44.47,44.34,44.34,109100.0,30.496,30.496,30.4068,30.4068,109100.0
2008-06-18 13:10:00,44.33,44.35,44.2,44.3,198200.0,30.4,30.4137,30.3108,30.3794,198200.0
2008-06-18 13:20:00,44.31,44.33,44.27,44.3,69200.0,30.3863,30.4,30.3588,30.3794,69200.0
2008-06-18 13:30:00,44.3,44.3,44.19,44.25,260100.0,30.3794,30.3794,30.304,30.3451,260100.0
2008-06-18 13:40:00,44.26,44.38,44.25,44.35,107100.0,30.352,30.4343,30.3451,30.4137,107100.0
2008-06-18 13:50:00,44.35,44.39,44.31,44.35,125800.0,30.4137,30.4411,30.3863,30.4137,125800.0
2008-06-18 14:00:00,44.36,44.45,44.34,44.39,377200.0,30.4205,30.4823,30.4068,30.4411,377200.0
2008-06-18 14:10:00,44.39,44.39,44.26,44.28,179000.0,30.4411,30.4411,30.352,30.3657,179000.0
2008-06-18 14:20:00,44.28,44.28,44.16,44.24,139800.0,30.3657,30.3657,30.2834,30.3383,139800.0
2008-06-18 14:30:00,44.23,44.33,44.2,44.3,127500.0,30.3314,30.4,30.3108,30.3794,127500.0
2008-06-18 14:40:00,44.29,44.33,44.27,44.27,189200.0,30.3725,30.4,30.3588,30.3588,189200.0
2008-06-18 14:50:00,44.28,44.41,44.27,44.4,197000.0,30.3657,30.4548,30.3588,30.448,197000.0
2008-06-18 15:00:00,44.4,44.51,44.31,44.5,178900.0,30.448,30.5234,30.3863,30.5166,178900.0
2008-06-18 15:10:00,44.5,44.6,44.47,44.6,231900.0,30.5166,30.5851,30.496,30.5851,231900.0
2008-06-18 15:20:00,44.6,44.62,44.51,44.53,213400.0,30.5851,30.5988,30.5234,30.5371,213400.0
2008-06-18 15:30:00,44.53,44.57,44.46,44.48,179500.0,30.5371,30.5646,30.4891,30.5028,179500.0
2008-06-18 15:40:00,44.48,44.49,44.33,44.35,294500.0,30.5028,30.5097,30.4,30.4137,294500.0
2008-06-18 15:50:00,44.35,44.45,44.34,44.44,337600.0,30.4137,30.4823,30.4068,30.4754,337600.0
2008-06-19 09:30:00,44.49,44.81,44.49,44.76,151400.0,30.5097,30.7291,30.5097,30.6949,151400.0
2008-06-19 09:40:00,44.76,44.78,44.63,44.64,189200.0,30.6949,30.7086,30.6057,30.6126,189200.0
2008-06-19 09:50:00,44.64,44.67,44.49,44.54,447200.0,30.6126,30.6331,30.5097,30.544,447200.0
2008-06-19 10:00:00,44.53,44.56,44.4,44.42,226300.0,30.5371,30.5577,30.448,30.4617,226300.0
2008-06-19 10:10:00,44.41,44.55,44.36,44.43,551700.0,30.4548,30.5508,30.4205,30.4685,551700.0
2008-06-19 10:20:00,44.43,44.66,44.41,44.64,155800.0,30.4685,30.6263,30.4548,30.6126,155800.0
2008-06-19 10:30:00,44.64,44.66,44.57,44.66,97200.0,30.6126,30.6263,30.5646,30.6263,97200.0
2008-06-19 10:40:00,44.65,44.7,44.64,44.7,68500.0,30.6194,30.6537,30.6126,30.6537,68500.0
2008-06-19 10:50:00,44.7,44.86,44.69,44.86,162900.0,30.6537,30.7634,30.6468,30.7634,162900.0
2008-06-19 11:00:00,44.86,44.93,44.79,44.82,415400.0,30.7634,30.8114,30.7154,30.736,415400.0
2008-06-19 11:10:00,44.81,44.83,44.68,44.71,136900.0,30.7291,30.7429,30.64,30.6606,136900.0
2008-06-19 11:20:00,44.71,44.75,44.57,44.66,132200.0,30.6606,30.688,30.5646,30.6263,132200.0
2008-06-19 11:30:00,44.66,44.66,44.53,44.53,124800.0,30.6263,30.6263,30.5371,30.5371,124800.0
2008-06-19 11:40:00,44.53,44.57,44.38,44.57,214300.0,30.5371,30.5646,30.4343,30.5646,214300.0
2008-06-19 11:50:00,44.58,44.58,44.5,44.5,92600.0,30.5714,30.5714,30.5166,30.5166,92600.0
2008-06-19 12:00:00,44.49,44.57,44.44,44.57,112600.0,30.5097,30.5646,30.4754,30.5646,112600.0
2008-06-19 12:10:00,44.57,44.73,44.53,44.69,149000.0,30.5646,30.6743,30.5371,30.6468,149000.0
2008-06-19 12:20:00,44.68,44.75,44.6,44.6,90000.0,30.64,30.688,30.5851,30.5851,90000.0
2008-06-19 12:30:00,44.6,44.77,44.6,44.69,94900.0,30.5851,30.7017,30.5851,30.6468,94900.0
2008-06-19 12:40:00,44.69,44.7,44.65,44.66,133900.0,30.6468,30.6537,30.6194,30.6263,133900.0
2008-06-19 12:50:00,44.67,44.76,44.67,44.71,61800.0,30.6331,30.6949,30.6331,30.6606,61800.0
2008-06-19 13:00:00,44.71,44.77,44.69,44.77,48300.0,30.6606,30.7017,30.6468,30.7017,48300.0
2008-06-19 13:10:00,44.77,44.79,44.72,44.73,129100.0,30.7017,30.7154,30.6674,30.6743,129100.0
2008-06-19 13:20:00,44.74,44.78,44.68,44.76,103300.0,30.6811,30.7086,30.64,30.6949,103300.0
2008-06-19 13:30:00,44.76,44.8,44.71,44.75,65900.0,30.6949,30.7223,30.6606,30.688,65900.0
2008-06-19 13:40:00,44.76,44.78,44.64,44.65,58100.0,30.6949,30.7086,30.6126,30.6194,58100.0
2008-06-19 13:50:00,44.65,44.7,44.61,44.69,57800.0,30.6194,30.6537,30.592,30.6468,57800.0
2008-06-19 14:00:00,44.69,44.69,44.6,44.64,288400.0,30.6468,30.6468,30.5851,30.6126,288400.0
2008-06-19 14:10:00,44.63,44.76,44.62,44.74,122500.0,30.6057,30.6949,30.5988,30.6811,122500.0
2008-06-19 14:20:00,44.75,44.77,44.67,44.72,205500.0,30.688,30.7017,30.6331,30.6674,205500.0
2008-06-19 14:30:00,44.73,44.85,44.72,44.81,82400.0,30.6743,30.7566,30.6674,30.7291,82400.0
2008-06-19 14:40:00,44.81,44.85,44.72,44.72,77900.0,30.7291,30.7566,30.6674,30.6674,77900.0
2008-06-19 14:50:00,44.72,44.73,44.61,44.67,145100.0,30.6674,30.6743,30.592,30.6331,145100.0
2008-06-19 15:00:00,44.68,44.78,44.63,44.67,256900.0,30.64,30.7086,30.6057,30.6331,256900.0
2008-06-19 15:10:00,44.67,44.72,44.66,44.7,71700.0,30.6331,30.6674,30.6263,30.6537,71700.0
2008-06-19 15:20:00,44.71,44.72,44.59,44.6,139600.0,30.6606,30.6674,30.5783,30.5851,139600.0
2008-06-19 15:30:00,44.6,44.66,44.52,44.52,188300.0,30.5851,30.6263,30.5303,30.5303,188300.0
2008-06-19 15:40:00,44.52,44.56,44.45,44.46,262100.0,30.5303,30.5577,30.4823,30.4891,262100.0
2008-06-19 15:50:00,44.46,44.53,44.45,44.49,355500.0,30.4891,30.5371,30.4823,30.5097,355500.0
2008-06-20 09:30:00,44.2,44.27,44.06,44.13,183500.0,30.4526,30.5009,30.3562,30.4044,183500.0
2008-06-20 09:40:00,44.14,44.16,43.97,44.03,216200.0,30.4113,30.4251,30.2942,30.3355,216200.0
2008-06-20 09:50:00,44.01,44.04,43.9,44.0,117400.0,30.3217,30.3424,30.2459,30.3148,117400.0
2008-06-20 10:00:00,43.99,43.99,43.63,43.63,477200.0,30.3079,30.3079,30.0599,30.0599,477200.0
2008-06-20 10:10:00,43.63,43.85,43.59,43.83,954500.0,30.0599,30.2115,30.0324,30.1977,954500.0
2008-06-20 10:20:00,43.84,43.94,43.77,43.94,378900.0,30.2046,30.2735,30.1564,30.2735,378900.0
2008-06-20 10:30:00,43.95,43.98,43.87,43.91,194800.0,30.2804,30.3011,30.2253,30.2528,194800.0
2008-06-20 10:40:00,43.92,43.99,43.87,43.95,113200.0,30.2597,30.3079,30.2253,30.2804,113200.0
2008-06-20 10:50:00,43.95,43.96,43.89,43.91,102600.0,30.2804,30.2873,30.239,30.2528,102600.0
2008-06-20 11:00:00,43.91,44.01,43.87,43.97,148600.0,30.2528,30.3217,30.2253,30.2942,148600.0
2008-06-20 11:10:00,43.97,43.98,43.93,43.98,87700.0,30.2942,30.3011,30.2666,30.3011,87700.0
2008-06-20 11:20:00,43.98,44.03,43.93,43.95,91600.0,30.3011,30.3355,30.2666,30.2804,91600.0
2008-06-20 11:30:00,43.94,43.94,43.9,43.94,63900.0,30.2735,30.2735,30.2459,30.2735,63900.0
2008-06-20 11:40:00,43.95,44.0,43.87,43.88,63500.0,30.2804,30.3148,30.2253,30.2322,63500.0
2008-06-20 11:50:00,43.86,43.93,43.86,43.91,73800.0,30.2184,30.2666,30.2184,30.2528,73800.0
2008-06-20 12:00:00,43.91,43.93,43.84,43.85,75900.0,30.2528,30.2666,30.2046,30.2115,75900.0
2008-06-20 12:10:00,43.85,43.85,43.81,43.84,56100.0,30.2115,30.2115,30.1839,30.2046,56100.0
2008-06-20 12:20:00,43.83,43.84,43.79,43.83,36700.0,30.1977,30.2046,30.1701,30.1977,36700.0
2008-06-20 12:30:00,43.83,43.83,43.74,43.74,111500.0,30.1977,30.1977,30.1357,30.1357,111500.0
2008-06-20 12:40:00,43.73,43.75,43.68,43.74,127900.0,30.1288,30.1426,30.0944,30.1357,127900.0
2008-06-20 12:50:00,43.74,43.78,43.72,43.73,73200.0,30.1357,30.1633,30.1219,30.1288,73200.0
2008-06-20 13:00:00,43.73,43.77,43.7,43.76,88300.0,30.1288,30.1564,30.1081,30.1495,88300.0
2008-06-20 13:10:00,43.77,43.83,43.67,43.67,56900.0,30.1564,30.1977,30.0875,30.0875,56900.0
2008-06-20 13:20:00,43.68,43.68,43.6,43.61,52400.0,30.0944,30.0944,30.0392,30.0461,52400.0
2008-06-20 13:30:00,43.61,43.61,43.43,43.51,301300.0,30.0461,30.0461,29.9221,29.9772,301300.0
2008-06-20 13:40:00,43.51,43.51,43.37,43.47,407200.0,29.9772,29.9772,29.8808,29.9497,407200.0
2008-06-20 13:50:00,43.48,43.52,43.44,43.45,92800.0,29.9566,29.9841,29.929,29.9359,92800.0
2008-06-20 14:00:00,43.45,43.5,43.41,43.43,139800.0,29.9359,29.9703,29.9083,29.9221,139800.0
2008-06-20 14:10:00,43.42,43.44,43.29,43.33,829900.0,29.9152,29.929,29.8257,29.8532,829900.0
2008-06-20 14:20:00,43.34,43.48,43.34,43.46,232800.0,29.8601,29.9566,29.8601,29.9428,232800.0
2008-06-20 14:30:00,43.46,43.54,43.35,43.37,896300.0,29.9428,29.9979,29.867,29.8808,896300.0
2008-06-20 14:40:00,43.37,43.48,43.36,43.47,123900.0,29.8808,29.9566,29.8739,29.9497,123900.0
2008-06-20 14:50:00,43.48,43.48,43.25,43.27,211200.0,29.9566,29.9566,29.7981,29.8119,211200.0
2008-06-20 15:00:00,43.27,43.38,43.26,43.31,157000.0,29.8119,29.8877,29.805,29.8394,157000.0
2008-06-20 15:10:00,43.3,43.4,43.26,43.37,327400.0,29.8325,29.9014,29.805,29.8808,327400.0
2008-06-20 15:20:00,43.37,43.51,43.35,43.4,217200.0,29.8808,29.9772,29.867,29.9014,217200.0
2008-06-20 15:30:00,43.41,43.5,43.4,43.47,239600.0,29.9083,29.9703,29.9014,29.9497,239600.0
2008-06-20 15:40:00,43.46,43.59,43.45,43.54,535100.0,29.9428,30.0324,29.9359,29.9979,535100.0
2008-06-20 15:50:00,43.53,43.65,43.44,43.44,1866900.0,29.991,30.0737,29.929,29.929,1866900.0
2008-06-23 09:30:00,43.5,43.65,43.48,43.54,374300.0,29.9703,30.0737,29.9566,29.9979,374300.0
2008-06-23 09:40:00,43.54,43.54,43.26,43.29,506400.0,29.9979,29.9979,29.805,29.8257,506400.0
2008-06-23 09:50:00,43.29,43.35,43.2,43.24,129800.0,29.8257,29.867,29.7637,29.7912,129800.0
2008-06-23 10:00:00,43.25,43.39,43.18,43.39,156600.0,29.7981,29.8946,29.7499,29.8946,156600.0
2008-06-23 10:10:00,43.39,43.57,43.38,43.55,242800.0,29.8946,30.0186,29.8877,30.0048,242800.0
2008-06-23 10:20:00,43.55,43.62,43.52,43.57,125300.0,30.0048,30.053,29.9841,30.0186,125300.0
2008-06-23 10:30:00,43.57,43.76,43.57,43.74,180400.0,30.0186,30.1495,30.0186,30.1357,180400.0
2008-06-23 10:40:00,43.74,43.77,43.58,43.6,108100.0,30.1357,30.1564,30.0255,30.0392,108100.0
2008-06-23 10:50:00,43.6,43.72,43.56,43.7,133700.0,30.0392,30.1219,30.0117,30.1081,133700.0
2008-06-23 11:00:00,43.69,43.69,43.58,43.64,316200.0,30.1012,30.1012,30.0255,30.0668,316200.0
2008-06-23 11:10:00,43.64,43.67,43.55,43.58,307400.0,30.0668,30.0875,30.0048,30.0255,307400.0
2008-06-23 11:20:00,43.59,43.69,43.59,43.69,103300.0,30.0324,30.1012,30.0324,30.1012,103300.0
2008-06-23 11:30:00,43.69,43.76,43.69,43.72,45800.0,30.1012,30.1495,30.1012,30.1219,45800.0
2008-06-23 11:40:00,43.72,43.76,43.68,43.72,184400.0,30.1219,30.1495,30.0944,30.1219,184400.0
2008-06-23 11:50:00,43.71,43.79,43.69,43.77,86300.0,30.115,30.1701,30.1012,30.1564,86300.0
2008-06-23 12:00:00,43.77,43.77,43.73,43.75,174600.0,30.1564,30.1564,30.1288,30.1426,174600.0
2008-06-23 12:10:00,43.75,43.77,43.63,43.65,59400.0,30.1426,30.1564,30.0599,30.0737,59400.0
2008-06-23 12:20:00,43.64,43.77,43.64,43.73,112100.0,30.0668,30.1564,30.0668,30.1288,112100.0
2008-06-23 12:30:00,43.73,43.81,43.73,43.81,60000.0,30.1288,30.1839,30.1288,30.1839,60000.0
2008-06-23 12:40:00,43.81,43.81,43.73,43.81,49100.0,30.1839,30.1839,30.1288,30.1839,49100.0
2008-06-23 12:50:00,43.81,43.84,43.78,43.82,77200.0,30.1839,30.2046,30.1633,30.1908,77200.0
2008-06-23 13:00:00,43.83,43.85,43.75,43.77,100600.0,30.1977,30.2115,30.1426,30.1564,100600.0
2008-06-23 13:10:00,43.77,43.77,43.7,43.74,61800.0,30.1564,30.1564,30.1081,30.1357,61800.0
2008-06-23 13:20:00,43.75,43.83,43.75,43.79,130900.0,30.1426,30.1977,30.1426,30.1701,130900.0
2008-06-23 13:30:00,43.8,43.83,43.77,43.79,35200.0,30.177,30.1977,30.1564,30.1701,35200.0
2008-06-23 13:40:00,43.8,43.84,43.75,43.84,61900.0,30.177,30.2046,30.1426,30.2046,61900.0
2008-06-23 13:50:00,43.84,43.85,43.8,43.81,74100.0,30.2046,30.2115,30.177,30.1839,74100.0
2008-06-23 14:00:00,43.79,43.8,43.72,43.74,187200.0,30.1701,30.177,30.1219,30.1357,187200.0
2008-06-23 14:10:00,43.74,43.86,43.74,43.86,175700.0,30.1357,30.2184,30.1357,30.2184,175700.0
2008-06-23 14:20:00,43.86,43.87,43.8,43.83,72500.0,30.2184,30.2253,30.177,30.1977,72500.0
2008-06-23 14:30:00,43.82,43.9,43.82,43.89,102600.0,30.1908,30.2459,30.1908,30.239,102600.0
2008-06-23 14:40:00,43.89,43.9,43.82,43.83,45400.0,30.239,30.2459,30.1908,30.1977,45400.0
2008-06-23 14:50:00,43.83,43.88,43.82,43.88,57500.0,30.1977,30.2322,30.1908,30.2322,57500.0
2008-06-23 15:00:00,43.89,43.9,43.82,43.84,52700.0,30.239,30.2459,30.1908,30.2046,52700.0
2008-06-23 15:10:00,43.83,43.87,43.75,43.77,254800.0,30.1977,30.2253,30.1426,30.1564,254800.0
2008-06-23 15:20:00,43.77,43.82,43.72,43.82,75800.0,30.1564,30.1908,30.1219,30.1908,75800.0
2008-06-23 15:30:00,43.82,43.84,43.76,43.84,138700.0,30.1908,30.2046,30.1495,30.2046,138700.0
2008-06-23 15:40:00,43.84,43.9,43.84,43.84,86900.0,30.2046,30.2459,30.2046,30.2046,86900.0
2008-06-23 15:50:00,43.84,43.9,43.8,43.89,250400.0,30.2046,30.2459,30.177,30.239,250400.0
2008-06-24 09:30:00,44.2,44.2,43.56,43.56,541500.0,30.4526,30.4526,30.0117,30.0117,541500.0
2008-06-24 09:40:00,43.56,43.56,43.35,43.38,791300.0,30.0117,30.0117,29.867,29.8877,791300.0
2008-06-24 09:50:00,43.38,43.4,43.06,43.13,909300.0,29.8877,29.9014,29.6672,29.7154,909300.0
2008-06-24 10:00:00,43.13,43.15,42.97,43.07,574500.0,29.7154,29.7292,29.6052,29.6741,574500.0
2008-06-24 10:10:00,43.08,43.23,43.05,43.16,346200.0,29.681,29.7843,29.6603,29.7361,346200.0
2008-06-24 10:20:00,43.18,43.25,43.16,43.22,75400.0,29.7499,29.7981,29.7361,29.7774,75400.0
2008-06-24 10:30:00,43.23,43.25,43.05,43.06,434500.0,29.7843,29.7981,29.6603,29.6672,434500.0
2008-06-24 10:40:00,43.06,43.21,42.99,43.15,265200.0,29.6672,29.7705,29.619,29.7292,265200.0
2008-06-24 10:50:00,43.13,43.24,43.09,43.23,525900.0,29.7154,29.7912,29.6879,29.7843,525900.0
2008-06-24 11:00:00,43.23,43.29,43.2,43.25,116100.0,29.7843,29.8257,29.7637,29.7981,116100.0
2008-06-24 11:10:00,43.24,43.36,43.21,43.36,77100.0,29.7912,29.8739,29.7705,29.8739,77100.0
2008-06-24 11:20:00,43.36,43.38,43.29,43.34,81600.0,29.8739,29.8877,29.8257,29.8601,81600.0
2008-06-24 11:30:00,43.32,43.35,43.28,43.29,65900.0,29.8463,29.867,29.8188,29.8257,65900.0
2008-06-24 11:40:00,43.3,43.38,43.22,43.37,170400.0,29.8325,29.8877,29.7774,29.8808,170400.0
2008-06-24 11:50:00,43.34,43.41,43.31,43.36,122800.0,29.8601,29.9083,29.8394,29.8739,122800.0
2008-06-24 12:00:00,43.37,43.41,43.31,43.41,209200.0,29.8808,29.9083,29.8394,29.9083,209200.0
2008-06-24 12:10:00,43.41,43.43,43.32,43.35,208400.0,29.9083,29.9221,29.8463,29.867,208400.0
2008-06-24 12:20:00,43.36,43.5,43.36,43.45,135800.0,29.8739,29.9703,29.8739,29.9359,135800.0
2008-06-24 12:30:00,43.45,43.51,43.45,43.5,77400.0,29.9359,29.9772,29.9359,29.9703,77400.0
2008-06-24 12:40:00,43.5,43.5,43.38,43.44,71600.0,29.9703,29.9703,29.8877,29.929,71600.0
2008-06-24 12:50:00,43.45,43.45,43.39,43.39,30100.0,29.9359,29.9359,29.8946,29.8946,30100.0
2008-06-24 13:00:00,43.38,43.41,43.35,43.35,72100.0,29.8877,29.9083,29.867,29.867,72100.0
2008-06-24 13:10:00,43.34,43.36,43.23,43.3,300400.0,29.8601,29.8739,29.7843,29.8325,300400.0
2008-06-24 13:20:00,43.31,43.36,43.26,43.26,54900.0,29.8394,29.8739,29.805,29.805,54900.0
2008-06-24 13:30:00,43.25,43.25,43.18,43.19,245000.0,29.7981,29.7981,29.7499,29.7568,245000.0
2008-06-24 13:40:00,43.2,43.2,43.09,43.13,871900.0,29.7637,29.7637,29.6879,29.7154,871900.0
2008-06-24 13:50:00,43.13,43.21,43.11,43.2,212600.0,29.7154,29.7705,29.7016,29.7637,212600.0
2008-06-24 14:00:00,43.2,43.35,43.2,43.23,233300.0,29.7637,29.867,29.7637,29.7843,233300.0
2008-06-24 14:10:00,43.23,43.28,43.21,43.28,69900.0,29.7843,29.8188,29.7705,29.8188,69900.0
2008-06-24 14:20:00,43.28,43.33,43.28,43.32,29400.0,29.8188,29.8532,29.8188,29.8463,29400.0
2008-06-24 14:30:00,43.31,43.32,43.22,43.22,153600.0,29.8394,29.8463,29.7774,29.7774,153600.0
2008-06-24 14:40:00,43.21,43.25,43.07,43.09,133500.0,29.7705,29.7981,29.6741,29.6879,133500.0
2008-06-24 14:50:00,43.08,43.12,43.0,43.05,124200.0,29.681,29.7085,29.6259,29.6603,124200.0
2008-06-24 15:00:00,43.06,43.1,42.96,42.99,193100.0,29.6672,29.6948,29.5983,29.619,193100.0
2008-06-24 15:10:00,43.0,43.0,42.81,42.82,871300.0,29.6259,29.6259,29.495,29.5018,871300.0
2008-06-24 15:20:00,42.82,42.9,42.69,42.76,1825700.0,29.5018,29.557,29.4123,29.4605,1825700.0
2008-06-24 15:30:00,42.76,42.77,42.56,42.64,492900.0,29.4605,29.4674,29.3227,29.3778,492900.0
2008-06-24 15:40:00,42.64,42.8,42.59,42.78,600900.0,29.3778,29.4881,29.3434,29.4743,600900.0
2008-06-24 15:50:00,42.78,42.86,42.69,42.85,1197500.0,29.4743,29.5294,29.4123,29.5225,1197500.0
2008-06-25 09:30:00,42.81,42.85,42.51,42.56,180600.0,29.495,29.5225,29.2883,29.3227,180600.0
2008-06-25 09:40:00,42.54,42.55,42.39,42.52,497300.0,29.3089,29.3158,29.2056,29.2952,497300.0
2008-06-25 09:50:00,42.52,42.67,42.42,42.47,805400.0,29.2952,29.3985,29.2263,29.2607,805400.0
2008-06-25 10:00:00,42.46,42.5,42.32,42.34,669200.0,29.2538,29.2814,29.1574,29.1711,669200.0
2008-06-25 10:10:00,42.34,42.4,42.3,42.32,196800.0,29.1711,29.2125,29.1436,29.1574,196800.0
2008-06-25 10:20:00,42.32,42.4,42.26,42.39,85900.0,29.1574,29.2125,29.116,29.2056,85900.0
2008-06-25 10:30:00,42.39,42.55,42.38,42.47,149900.0,29.2056,29.3158,29.1987,29.2607,149900.0
2008-06-25 10:40:00,42.48,42.49,42.42,42.42,100500.0,29.2676,29.2745,29.2263,29.2263,100500.0
2008-06-25 10:50:00,42.41,42.43,42.35,42.4,134000.0,29.2194,29.2331,29.178,29.2125,134000.0
2008-06-25 11:00:00,42.41,42.46,42.4,42.42,56400.0,29.2194,29.2538,29.2125,29.2263,56400.0
2008-06-25 11:10:00,42.42,42.52,42.37,42.51,257700.0,29.2263,29.2952,29.1918,29.2883,257700.0
2008-06-25 11:20:00,42.51,42.57,42.44,42.49,397400.0,29.2883,29.3296,29.24,29.2745,397400.0
2008-06-25 11:30:00,42.49,42.49,42.35,42.36,117900.0,29.2745,29.2745,29.178,29.1849,117900.0
2008-06-25 11:40:00,42.36,42.36,42.25,42.26,222700.0,29.1849,29.1849,29.1091,29.116,222700.0
2008-06-25 11:50:00,42.27,42.32,42.24,42.31,123000.0,29.1229,29.1574,29.1022,29.1505,123000.0
2008-06-25 12:00:00,42.31,42.35,42.25,42.31,131200.0,29.1505,29.178,29.1091,29.1505,131200.0
2008-06-25 12:10:00,42.31,42.37,42.31,42.34,60500.0,29.1505,29.1918,29.1505,29.1711,60500.0
2008-06-25 12:20:00,42.34,42.41,42.34,42.41,51200.0,29.1711,29.2194,29.1711,29.2194,51200.0
2008-06-25 12:30:00,42.41,42.5,42.4,42.45,183200.0,29.2194,29.2814,29.2125,29.2469,183200.0
2008-06-25 12:40:00,42.45,42.47,42.38,42.47,247600.0,29.2469,29.2607,29.1987,29.2607,247600.0
2008-06-25 12:50:00,42.47,42.51,42.42,42.47,73600.0,29.2607,29.2883,29.2263,29.2607,73600.0
2008-06-25 13:00:00,42.48,42.59,42.46,42.59,303500.0,29.2676,29.3434,29.2538,29.3434,303500.0
2008-06-25 13:10:00,42.59,42.65,42.58,42.58,151100.0,29.3434,29.3847,29.3365,29.3365,151100.0
2008-06-25 13:20:00,42.58,42.59,42.54,42.54,69000.0,29.3365,29.3434,29.3089,29.3089,69000.0
2008-06-25 13:30:00,42.55,42.59,42.5,42.51,84200.0,29.3158,29.3434,29.2814,29.2883,84200.0
2008-06-25 13:40:00,42.51,42.59,42.51,42.59,52600.0,29.2883,29.3434,29.2883,29.3434,52600.0
2008-06-25 13:50:00,42.58,42.6,42.56,42.6,84600.0,29.3365,29.3503,29.3227,29.3503,84600.0
2008-06-25 14:00:00,42.61,42.68,42.59,42.63,246600.0,29.3572,29.4054,29.3434,29.3709,246600.0
2008-06-25 14:10:00,42.63,43.09,42.59,43.06,607100.0,29.3709,29.6879,29.3434,29.6672,607100.0
2008-06-25 14:20:00,43.06,43.09,42.81,42.81,310700.0,29.6672,29.6879,29.495,29.495,310700.0
2008-06-25 14:30:00,42.8,42.94,42.63,42.81,239800.0,29.4881,29.5845,29.3709,29.495,239800.0
2008-06-25 14:40:00,42.82,42.88,42.7,42.83,200700.0,29.5018,29.5432,29.4192,29.5087,200700.0
2008-06-25 14:50:00,42.86,43.13,42.84,43.12,261900.0,29.5294,29.7154,29.5156,29.7085,261900.0
2008-06-25 15:00:00,43.12,43.41,43.09,43.22,552700.0,29.7085,29.9083,29.6879,29.7774,552700.0
2008-06-25 15:10:00,43.21,43.3,43.15,43.17,207200.0,29.7705,29.8325,29.7292,29.743,207200.0
2008-06-25 15:20:00,43.17,43.17,42.9,43.04,243800.0,29.743,29.743,29.557,29.6534,243800.0
2008-06-25 15:30:00,43.07,43.11,42.8,42.85,349500.0,29.6741,29.7016,29.4881,29.5225,349500.0
2008-06-25 15:40:00,42.85,43.05,42.82,42.83,1063800.0,29.5225,29.6603,29.5018,29.5087,1063800.0
2008-06-25 15:50:00,42.83,42.99,42.83,42.93,420700.0,29.5087,29.619,29.5087,29.5776,420700.0
2008-06-26 09:30:00,42.95,42.98,42.53,42.53,413300.0,29.5914,29.6121,29.302,29.302,413300.0
2008-06-26 09:40:00,42.54,42.58,42.47,42.56,269900.0,29.3089,29.3365,29.2607,29.3227,269900.0
2008-06-26 09:50:00,42.54,42.55,42.33,42.49,186900.0,29.3089,29.3158,29.1642,29.2745,186900.0
2008-06-26 10:00:00,42.5,42.56,42.4,42.47,283900.0,29.2814,29.3227,29.2125,29.2607,283900.0
2008-06-26 10:10:00,42.47,42.59,42.45,42.55,132500.0,29.2607,29.3434,29.2469,29.3158,132500.0
2008-06-26 10:20:00,42.55,42.79,42.55,42.77,470600.0,29.3158,29.4812,29.3158,29.4674,470600.0
2008-06-26 10:30:00,42.76,42.8,42.59,42.61,698500.0,29.4605,29.4881,29.3434,29.3572,698500.0
2008-06-26 10:40:00,42.61,42.69,42.48,42.59,499000.0,29.3572,29.4123,29.2676,29.3434,499000.0
2008-06-26 10:50:00,42.59,42.62,42.28,42.28,213900.0,29.3434,29.364,29.1298,29.1298,213900.0
2008-06-26 11:00:00,42.28,42.4,42.27,42.3,141500.0,29.1298,29.2125,29.1229,29.1436,141500.0
2008-06-26 11:10:00,42.29,42.31,42.17,42.2,172300.0,29.1367,29.1505,29.054,29.0747,172300.0
2008-06-26 11:20:00,42.19,42.21,42.07,42.07,106600.0,29.0678,29.0816,28.9851,28.9851,106600.0
2008-06-26 11:30:00,42.08,42.17,42.03,42.03,106600.0,28.992,29.054,28.9576,28.9576,106600.0
2008-06-26 11:40:00,42.05,42.17,42.05,42.1,96900.0,28.9713,29.054,28.9713,29.0058,96900.0
2008-06-26 11:50:00,42.11,42.12,42.04,42.05,50600.0,29.0127,29.0196,28.9644,28.9713,50600.0
2008-06-26 12:00:00,42.05,42.05,41.92,41.96,77300.0,28.9713,28.9713,28.8818,28.9093,77300.0
2008-06-26 12:10:00,41.93,41.97,41.87,41.88,172200.0,28.8887,28.9162,28.8473,28.8542,172200.0
2008-06-26 12:20:00,41.89,41.96,41.83,41.84,105100.0,28.8611,28.9093,28.8198,28.8266,105100.0
2008-06-26 12:30:00,41.84,41.84,41.74,41.77,158900.0,28.8266,28.8266,28.7578,28.7784,158900.0
2008-06-26 12:40:00,41.76,41.79,41.69,41.73,210200.0,28.7715,28.7922,28.7233,28.7509,210200.0
2008-06-26 12:50:00,41.73,41.92,41.7,41.89,136700.0,28.7509,28.8818,28.7302,28.8611,136700.0
2008-06-26 13:00:00,41.89,41.97,41.87,41.92,247800.0,28.8611,28.9162,28.8473,28.8818,247800.0
2008-06-26 13:10:00,41.93,41.96,41.9,41.91,131800.0,28.8887,28.9093,28.868,28.8749,131800.0
2008-06-26 13:20:00,41.91,41.93,41.78,41.79,93000.0,28.8749,28.8887,28.7853,28.7922,93000.0
2008-06-26 13:30:00,41.79,41.86,41.77,41.82,64500.0,28.7922,28.8404,28.7784,28.8129,64500.0
2008-06-26 13:40:00,41.83,41.9,41.82,41.85,98200.0,28.8198,28.868,28.8129,28.8335,98200.0
2008-06-26 13:50:00,41.85,41.98,41.84,41.94,164200.0,28.8335,28.9231,28.8266,28.8955,164200.0
2008-06-26 14:00:00,41.93,42.0,41.89,42.0,97700.0,28.8887,28.9369,28.8611,28.9369,97700.0
2008-06-26 14:10:00,42.01,42.06,41.88,41.89,173000.0,28.9438,28.9782,28.8542,28.8611,173000.0
2008-06-26 14:20:00,41.89,41.89,41.76,41.85,165900.0,28.8611,28.8611,28.7715,28.8335,165900.0
2008-06-26 14:30:00,41.85,41.9,41.76,41.78,95700.0,28.8335,28.868,28.7715,28.7853,95700.0
2008-06-26 14:40:00,41.77,41.86,41.74,41.77,181300.0,28.7784,28.8404,28.7578,28.7784,181300.0
2008-06-26 14:50:00,41.77,41.81,41.69,41.69,94700.0,28.7784,28.806,28.7233,28.7233,94700.0
2008-06-26 15:00:00,41.7,41.81,41.64,41.73,169600.0,28.7302,28.806,28.6889,28.7509,169600.0
2008-06-26 15:10:00,41.73,41.83,41.67,41.68,233000.0,28.7509,28.8198,28.7095,28.7164,233000.0
2008-06-26 15:20:00,41.67,41.9,41.65,41.87,232200.0,28.7095,28.868,28.6957,28.8473,232200.0
2008-06-26 15:30:00,41.86,41.94,41.8,41.9,315300.0,28.8404,28.8955,28.7991,28.868,315300.0
2008-06-26 15:40:00,41.89,41.9,41.72,41.78,624400.0,28.8611,28.868,28.744,28.7853,624400.0
2008-06-26 15:50:00,41.78,41.78,41.61,41.61,859200.0,28.7853,28.7853,28.6682,28.6682,859200.0
2008-06-27 09:30:00,41.65,41.83,41.51,41.52,172000.0,28.6957,28.8198,28.5993,28.6062,172000.0
2008-06-27 09:40:00,41.52,41.53,41.28,41.36,268300.0,28.6062,28.6131,28.4408,28.4959,268300.0
2008-06-27 09:50:00,41.34,41.69,41.34,41.66,380600.0,28.4822,28.7233,28.4822,28.7026,380600.0
2008-06-27 10:00:00,41.66,41.97,41.66,41.94,351100.0,28.7026,28.9162,28.7026,28.8955,351100.0
2008-06-27 10:10:00,41.93,42.01,41.83,41.85,370600.0,28.8887,28.9438,28.8198,28.8335,370600.0
2008-06-27 10:20:00,41.85,42.04,41.85,41.92,221600.0,28.8335,28.9644,28.8335,28.8818,221600.0
2008-06-27 10:30:00,41.93,42.15,41.92,42.13,234100.0,28.8887,29.0402,28.8818,29.0265,234100.0
2008-06-27 10:40:00,42.13,42.13,41.97,42.02,183900.0,29.0265,29.0265,28.9162,28.9507,183900.0
2008-06-27 10:50:00,42.02,42.06,41.88,41.91,157600.0,28.9507,28.9782,28.8542,28.8749,157600.0
2008-06-27 11:00:00,41.9,41.91,41.75,41.86,155800.0,28.868,28.8749,28.7646,28.8404,155800.0
2008-06-27 11:10:00,41.86,41.88,41.77,41.84,100000.0,28.8404,28.8542,28.7784,28.8266,100000.0
2008-06-27 11:20:00,41.84,41.95,41.82,41.93,119500.0,28.8266,28.9024,28.8129,28.8887,119500.0
2008-06-27 11:30:00,41.93,41.94,41.76,41.79,349400.0,28.8887,28.8955,28.7715,28.7922,349400.0
2008-06-27 11:40:00,41.79,41.96,41.77,41.95,53700.0,28.7922,28.9093,28.7784,28.9024,53700.0
2008-06-27 11:50:00,41.95,41.96,41.86,41.9,195200.0,28.9024,28.9093,28.8404,28.868,195200.0
2008-06-27 12:00:00,41.9,42.08,41.9,42.07,76800.0,28.868,28.992,28.868,28.9851,76800.0
2008-06-27 12:10:00,42.06,42.06,41.93,41.98,68500.0,28.9782,28.9782,28.8887,28.9231,68500.0
2008-06-27 12:20:00,41.97,42.07,41.97,42.06,62200.0,28.9162,28.9851,28.9162,28.9782,62200.0
2008-06-27 12:30:00,42.06,42.08,41.98,42.04,46400.0,28.9782,28.992,28.9231,28.9644,46400.0
2008-06-27 12:40:00,42.04,42.06,41.95,41.97,139700.0,28.9644,28.9782,28.9024,28.9162,139700.0
2008-06-27 12:50:00,41.97,42.01,41.92,41.96,67700.0,28.9162,28.9438,28.8818,28.9093,67700.0
2008-06-27 13:00:00,41.96,41.98,41.87,41.88,75700.0,28.9093,28.9231,28.8473,28.8542,75700.0
2008-06-27 13:10:00,41.88,41.88,41.72,41.79,157500.0,28.8542,28.8542,28.744,28.7922,157500.0
2008-06-27 13:20:00,41.8,41.84,41.75,41.8,74100.0,28.7991,28.8266,28.7646,28.7991,74100.0
2008-06-27 13:30:00,41.79,41.82,41.69,41.69,77400.0,28.7922,28.8129,28.7233,28.7233,77400.0
2008-06-27 13:40:00,41.7,41.71,41.54,41.58,107600.0,28.7302,28.7371,28.62,28.6475,107600.0
2008-06-27 13:50:00,41.59,41.61,41.5,41.6,149800.0,28.6544,28.6682,28.5924,28.6613,149800.0
2008-06-27 14:00:00,41.6,41.67,41.59,41.65,333100.0,28.6613,28.7095,28.6544,28.6957,333100.0
2008-06-27 14:10:00,41.65,41.76,41.59,41.69,153700.0,28.6957,28.7715,28.6544,28.7233,153700.0
2008-06-27 14:20:00,41.69,41.79,41.59,41.74,181200.0,28.7233,28.7922,28.6544,28.7578,181200.0
2008-06-27 14:30:00,41.74,41.79,41.69,41.78,461200.0,28.7578,28.7922,28.7233,28.7853,461200.0
2008-06-27 14:40:00,41.78,41.84,41.71,41.79,124700.0,28.7853,28.8266,28.7371,28.7922,124700.0
2008-06-27 14:50:00,41.79,41.85,41.74,41.85,191100.0,28.7922,28.8335,28.7578,28.8335,191100.0
2008-06-27 15:00:00,41.85,41.87,41.72,41.81,161500.0,28.8335,28.8473,28.744,28.806,161500.0
2008-06-27 15:10:00,41.81,41.85,41.76,41.76,669500.0,28.806,28.8335,28.7715,28.7715,669500.0
2008-06-27 15:20:00,41.76,41.85,41.71,41.75,441000.0,28.7715,28.8335,28.7371,28.7646,441000.0
2008-06-27 15:30:00,41.74,41.76,41.67,41.67,147300.0,28.7578,28.7715,28.7095,28.7095,147300.0
2008-06-27 15:40:00,41.66,41.88,41.66,41.79,356600.0,28.7026,28.8542,28.7026,28.7922,356600.0
2008-06-27 15:50:00,41.8,41.82,41.71,41.77,181400.0,28.7991,28.8129,28.7371,28.7784,181400.0
2008-06-30 09:30:00,42.07,42.14,41.89,42.1,218700.0,28.9851,29.0333,28.8611,29.0058,218700.0
2008-06-30 09:40:00,42.11,42.13,42.0,42.07,155100.0,29.0127,29.0265,28.9369,28.9851,155100.0
2008-06-30 09:50:00,42.07,42.1,41.86,41.91,181000.0,28.9851,29.0058,28.8404,28.8749,181000.0
2008-06-30 10:00:00,41.9,41.98,41.83,41.92,327900.0,28.868,28.9231,28.8198,28.8818,327900.0
2008-06-30 10:10:00,41.91,42.02,41.85,41.97,151100.0,28.8749,28.9507,28.8335,28.9162,151100.0
2008-06-30 10:20:00,41.98,42.08,41.98,42.07,132800.0,28.9231,28.992,28.9231,28.9851,132800.0
2008-06-30 10:30:00,42.06,42.13,42.02,42.03,156800.0,28.9782,29.0265,28.9507,28.9576,156800.0
2008-06-30 10:40:00,42.01,42.01,41.92,42.0,101800.0,28.9438,28.9438,28.8818,28.9369,101800.0
2008-06-30 10:50:00,42.01,42.07,41.91,42.04,124800.0,28.9438,28.9851,28.8749,28.9644,124800.0
2008-06-30 11:00:00,42.04,42.08,41.96,41.96,196600.0,28.9644,28.992,28.9093,28.9093,196600.0
2008-06-30 11:10:00,41.95,41.96,41.77,41.79,265700.0,28.9024,28.9093,28.7784,28.7922,265700.0
2008-06-30 11:20:00,41.79,41.8,41.69,41.74,281800.0,28.7922,28.7991,28.7233,28.7578,281800.0
2008-06-30 11:30:00,41.75,41.77,41.56,41.67,334800.0,28.7646,28.7784,28.6337,28.7095,334800.0
2008-06-30 11:40:00,41.67,41.75,41.67,41.74,58000.0,28.7095,28.7646,28.7095,28.7578,58000.0
2008-06-30 11:50:00,41.74,41.81,41.67,41.68,44300.0,28.7578,28.806,28.7095,28.7164,44300.0
2008-06-30 12:00:00,41.69,41.78,41.67,41.78,66300.0,28.7233,28.7853,28.7095,28.7853,66300.0
2008-06-30 12:10:00,41.78,41.84,41.72,41.84,124500.0,28.7853,28.8266,28.744,28.8266,124500.0
2008-06-30 12:20:00,41.84,41.87,41.8,41.86,106000.0,28.8266,28.8473,28.7991,28.8404,106000.0
2008-06-30 12:30:00,41.85,41.9,41.83,41.9,47800.0,28.8335,28.868,28.8198,28.868,47800.0
2008-06-30 12:40:00,41.9,41.94,41.84,41.94,118700.0,28.868,28.8955,28.8266,28.8955,118700.0
2008-06-30 12:50:00,41.93,41.94,41.91,41.91,47900.0,28.8887,28.8955,28.8749,28.8749,47900.0
2008-06-30 13:00:00,41.92,41.94,41.89,41.94,64300.0,28.8818,28.8955,28.8611,28.8955,64300.0
2008-06-30 13:10:00,41.94,42.01,41.92,42.0,112200.0,28.8955,28.9438,28.8818,28.9369,112200.0
2008-06-30 13:20:00,42.0,42.05,41.97,41.97,65400.0,28.9369,28.9713,28.9162,28.9162,65400.0
2008-06-30 13:30:00,41.98,41.99,41.78,41.81,403600.0,28.9231,28.93,28.7853,28.806,403600.0
2008-06-30 13:40:00,41.8,41.9,41.79,41.83,30300.0,28.7991,28.868,28.7922,28.8198,30300.0
2008-06-30 13:50:00,41.85,41.87,41.77,41.87,155100.0,28.8335,28.8473,28.7784,28.8473,155100.0
2008-06-30 14:00:00,41.88,41.98,41.84,41.92,402400.0,28.8542,28.9231,28.8266,28.8818,402400.0
2008-06-30 14:10:00,41.92,41.94,41.88,41.9,65700.0,28.8818,28.8955,28.8542,28.868,65700.0
2008-06-30 14:20:00,41.9,41.99,41.87,41.95,264200.0,28.868,28.93,28.8473,28.9024,264200.0
2008-06-30 14:30:00,41.94,41.96,41.9,41.94,68100.0,28.8955,28.9093,28.868,28.8955,68100.0
2008-06-30 14:40:00,41.94,41.98,41.88,41.97,99600.0,28.8955,28.9231,28.8542,28.9162,99600.0
2008-06-30 14:50:00,41.97,41.99,41.9,41.92,38700.0,28.9162,28.93,28.868,28.8818,38700.0
2008-06-30 15:00:00,41.92,42.0,41.92,41.98,146600.0,28.8818,28.9369,28.8818,28.9231,146600.0
2008-06-30 15:10:00,41.99,42.12,41.95,41.97,1375700.0,28.93,29.0196,28.9024,28.9162,1375700.0
2008-06-30 15:20:00,41.96,41.97,41.79,41.87,1954000.0,28.9093,28.9162,28.7922,28.8473,1954000.0
2008-06-30 15:30:00,41.88,41.89,41.74,41.74,869500.0,28.8542,28.8611,28.7578,28.7578,869500.0
2008-06-30 15:40:00,41.75,41.82,41.61,41.66,1890000.0,28.7646,28.8129,28.6682,28.7026,1890000.0
2008-06-30 15:50:00,41.66,41.71,41.59,41.65,800000.0,28.7026,28.7371,28.6544,28.6957,800000.0
2008-07-01 09:30:00,41.12,41.45,40.94,41.03,453300.0,28.3306,28.5579,28.2066,28.2686,453300.0
2008-07-01 09:40:00,41.03,41.2,40.8,40.8,453800.0,28.2686,28.3857,28.1101,28.1101,453800.0
2008-07-01 09:50:00,40.81,40.9,40.75,40.89,123200.0,28.117,28.179,28.0757,28.1721,123200.0
2008-07-01 10:00:00,40.9,41.2,40.9,41.04,452300.0,28.179,28.3857,28.179,28.2755,452300.0
2008-07-01 10:10:00,41.03,41.03,40.8,40.8,202100.0,28.2686,28.2686,28.1101,28.1101,202100.0
2008-07-01 10:20:00,40.8,40.82,40.56,40.69,430200.0,28.1101,28.1239,27.9448,28.0343,430200.0
2008-07-01 10:30:00,40.7,40.8,40.7,40.76,316900.0,28.0412,28.1101,28.0412,28.0826,316900.0
2008-07-01 10:40:00,40.76,40.86,40.69,40.84,496300.0,28.0826,28.1515,28.0343,28.1377,496300.0
2008-07-01 10:50:00,40.85,40.9,40.79,40.9,1085600.0,28.1446,28.179,28.1032,28.179,1085600.0
2008-07-01 11:00:00,40.93,41.07,40.93,41.01,438200.0,28.1997,28.2961,28.1997,28.2548,438200.0
2008-07-01 11:10:00,41.02,41.1,40.93,40.95,180600.0,28.2617,28.3168,28.1997,28.2135,180600.0
2008-07-01 11:20:00,40.95,41.06,40.93,41.01,107200.0,28.2135,28.2892,28.1997,28.2548,107200.0
2008-07-01 11:30:00,41.01,41.09,40.99,41.03,60400.0,28.2548,28.3099,28.241,28.2686,60400.0
2008-07-01 11:40:00,41.01,41.03,40.9,40.92,189600.0,28.2548,28.2686,28.179,28.1928,189600.0
2008-07-01 11:50:00,40.92,40.96,40.78,40.79,170800.0,28.1928,28.2204,28.0963,28.1032,170800.0
2008-07-01 12:00:00,40.81,40.82,40.65,40.71,131500.0,28.117,28.1239,28.0068,28.0481,131500.0
2008-07-01 12:10:00,40.71,40.72,40.49,40.6,223500.0,28.0481,28.055,27.8965,27.9723,223500.0
2008-07-01 12:20:00,40.6,40.61,40.35,40.37,131800.0,27.9723,27.9792,27.8001,27.8139,131800.0
2008-07-01 12:30:00,40.37,40.52,40.37,40.5,189900.0,27.8139,27.9172,27.8139,27.9034,189900.0
2008-07-01 12:40:00,40.5,40.5,40.23,40.3,1376400.0,27.9034,27.9034,27.7174,27.7656,1376400.0
2008-07-01 12:50:00,40.3,40.51,40.27,40.48,475100.0,27.7656,27.9103,27.745,27.8896,475100.0
2008-07-01 13:00:00,40.49,40.53,40.38,40.38,142000.0,27.8965,27.9241,27.8207,27.8207,142000.0
2008-07-01 13:10:00,40.38,40.51,40.38,40.44,175300.0,27.8207,27.9103,27.8207,27.8621,175300.0
2008-07-01 13:20:00,40.44,40.59,40.44,40.47,201200.0,27.8621,27.9654,27.8621,27.8828,201200.0
2008-07-01 13:30:00,40.47,40.49,40.37,40.41,80400.0,27.8828,27.8965,27.8139,27.8414,80400.0
2008-07-01 13:40:00,40.41,40.58,40.32,40.56,100300.0,27.8414,27.9585,27.7794,27.9448,100300.0
2008-07-01 13:50:00,40.58,40.67,40.52,40.52,135100.0,27.9585,28.0205,27.9172,27.9172,135100.0
2008-07-01 14:00:00,40.51,40.8,40.51,40.72,411200.0,27.9103,28.1101,27.9103,28.055,411200.0
2008-07-01 14:10:00,40.71,40.95,40.71,40.85,309100.0,28.0481,28.2135,28.0481,28.1446,309100.0
2008-07-01 14:20:00,40.85,41.02,40.84,41.0,307900.0,28.1446,28.2617,28.1377,28.2479,307900.0
2008-07-01 14:30:00,40.98,41.03,40.85,40.95,430000.0,28.2341,28.2686,28.1446,28.2135,430000.0
2008-07-01 14:40:00,40.97,41.36,40.97,41.22,401800.0,28.2272,28.4959,28.2272,28.3995,401800.0
2008-07-01 14:50:00,41.21,41.22,41.06,41.11,384600.0,28.3926,28.3995,28.2892,28.3237,384600.0
2008-07-01 15:00:00,41.1,41.23,41.01,41.17,259000.0,28.3168,28.4064,28.2548,28.365,259000.0
2008-07-01 15:10:00,41.17,41.24,41.05,41.07,225500.0,28.365,28.4133,28.2824,28.2961,225500.0
2008-07-01 15:20:00,41.07,41.17,41.03,41.07,203200.0,28.2961,28.365,28.2686,28.2961,203200.0
2008-07-01 15:30:00,41.07,41.32,41.06,41.28,335700.0,28.2961,28.4684,28.2892,28.4408,335700.0
2008-07-01 15:40:00,41.28,41.32,41.13,41.18,591100.0,28.4408,28.4684,28.3375,28.3719,591100.0
2008-07-01 15:50:00,41.18,41.27,41.13,41.25,550600.0,28.3719,28.4339,28.3375,28.4202,550600.0
2008-07-02 09:30:00,41.23,41.52,41.23,41.41,312400.0,28.4064,28.6062,28.4064,28.5304,312400.0
2008-07-02 09:40:00,41.42,41.42,41.15,41.21,176000.0,28.5373,28.5373,28.3513,28.3926,176000.0
2008-07-02 09:50:00,41.18,41.18,40.97,41.05,278400.0,28.3719,28.3719,28.2272,28.2824,278400.0
2008-07-02 10:00:00,41.05,41.11,40.9,40.9,315100.0,28.2824,28.3237,28.179,28.179,315100.0
2008-07-02 10:10:00,40.88,40.9,40.69,40.7,398400.0,28.1652,28.179,28.0343,28.0412,398400.0
2008-07-02 10:20:00,40.69,40.75,40.56,40.66,423100.0,28.0343,28.0757,27.9448,28.0137,423100.0
2008-07-02 10:30:00,40.68,40.69,40.49,40.55,371000.0,28.0274,28.0343,27.8965,27.9379,371000.0
2008-07-02 10:40:00,40.54,40.88,40.44,40.72,748000.0,27.931,28.1652,27.8621,28.055,748000.0
2008-07-02 10:50:00,40.72,40.79,40.6,40.65,165500.0,28.055,28.1032,27.9723,28.0068,165500.0
2008-07-02 11:00:00,40.65,40.67,40.61,40.64,74800.0,28.0068,28.0205,27.9792,27.9999,74800.0
2008-07-02 11:10:00,40.66,40.69,40.63,40.66,172800.0,28.0137,28.0343,27.993,28.0137,172800.0
2008-07-02 11:20:00,40.66,40.73,40.48,40.48,130700.0,28.0137,28.0619,27.8896,27.8896,130700.0
2008-07-02 11:30:00,40.49,40.56,40.35,40.37,300500.0,27.8965,27.9448,27.8001,27.8139,300500.0
2008-07-02 11:40:00,40.37,40.44,40.22,40.26,296600.0,27.8139,27.8621,27.7105,27.7381,296600.0
2008-07-02 11:50:00,40.26,40.26,40.11,40.15,209500.0,27.7381,27.7381,27.6347,27.6623,209500.0
2008-07-02 12:00:00,40.16,40.29,40.15,40.21,271900.0,27.6692,27.7587,27.6623,27.7036,271900.0
2008-07-02 12:10:00,40.21,40.34,40.21,40.28,370700.0,27.7036,27.7932,27.7036,27.7518,370700.0
2008-07-02 12:20:00,40.28,40.28,39.97,39.97,850400.0,27.7518,27.7518,27.5383,27.5383,850400.0
2008-07-02 12:30:00,39.97,39.98,39.85,39.89,247400.0,27.5383,27.5452,27.4556,27.4831,247400.0
2008-07-02 12:40:00,39.88,39.94,39.85,39.88,136000.0,27.4763,27.5176,27.4556,27.4763,136000.0
2008-07-02 12:50:00,39.89,40.06,39.89,40.03,128200.0,27.4831,27.6003,27.4831,27.5796,128200.0
2008-07-02 13:00:00,40.03,40.03,39.9,39.96,82200.0,27.5796,27.5796,27.49,27.5314,82200.0
2008-07-02 13:10:00,39.95,40.15,39.94,40.04,114900.0,27.5245,27.6623,27.5176,27.5865,114900.0
2008-07-02 13:20:00,40.05,40.2,40.05,40.2,100000.0,27.5934,27.6967,27.5934,27.6967,100000.0
2008-07-02 13:30:00,40.19,40.19,40.05,40.09,227100.0,27.6898,27.6898,27.5934,27.6209,227100.0
2008-07-02 13:40:00,40.09,40.16,40.07,40.16,69800.0,27.6209,27.6692,27.6072,27.6692,69800.0
2008-07-02 13:50:00,40.15,40.33,40.1,40.3,510600.0,27.6623,27.7863,27.6278,27.7656,510600.0
2008-07-02 14:00:00,40.3,40.44,40.3,40.37,340100.0,27.7656,27.8621,27.7656,27.8139,340100.0
2008-07-02 14:10:00,40.36,40.37,40.23,40.29,300500.0,27.807,27.8139,27.7174,27.7587,300500.0
2008-07-02 14:20:00,40.28,40.28,39.94,39.97,1001400.0,27.7518,27.7518,27.5176,27.5383,1001400.0
2008-07-02 14:30:00,39.95,40.01,39.75,39.78,391500.0,27.5245,27.5658,27.3867,27.4074,391500.0
2008-07-02 14:40:00,39.76,39.98,39.76,39.9,229200.0,27.3936,27.5452,27.3936,27.49,229200.0
2008-07-02 14:50:00,39.9,39.9,39.72,39.73,436100.0,27.49,27.49,27.366,27.3729,436100.0
2008-07-02 15:00:00,39.72,40.0,39.55,39.55,294900.0,27.366,27.5589,27.2489,27.2489,294900.0
2008-07-02 15:10:00,39.54,39.68,39.53,39.53,435500.0,27.242,27.3385,27.2351,27.2351,435500.0
2008-07-02 15:20:00,39.52,39.6,39.44,39.46,305500.0,27.2282,27.2833,27.1731,27.1869,305500.0
2008-07-02 15:30:00,39.46,39.47,39.23,39.32,475000.0,27.1869,27.1938,27.0284,27.0904,475000.0
2008-07-02 15:40:00,39.32,39.34,39.2,39.21,1244100.0,27.0904,27.1042,27.0078,27.0146,1244100.0
2008-07-02 15:50:00,39.22,39.5,39.14,39.2,2333200.0,27.0215,27.2145,26.9664,27.0078,2333200.0
2008-07-03 08:20:00,39.0,39.0,39.0,39.0,200.0,26.87,26.87,26.87,26.87,200.0
2008-07-03 08:30:00,39.0,39.0,39.0,39.0,700.0,26.87,26.87,26.87,26.87,700.0
2008-07-03 08:40:00,39.0,39.0,39.0,39.0,0.0,26.87,26.87,26.87,26.87,0.0
2008-07-03 08:50:00,39.3,39.3,39.3,39.3,1000.0,27.0767,27.0767,27.0767,27.0767,1000.0
2008-07-03 09:00:00,39.42,39.42,39.42,39.42,200.0,27.1593,27.1593,27.1593,27.1593,200.0
2008-07-03 09:10:00,39.3,39.3,39.3,39.3,100.0,27.0767,27.0767,27.0767,27.0767,100.0
2008-07-03 09:20:00,39.3,39.3,39.3,39.3,0.0,27.0767,27.0767,27.0767,27.0767,0.0
2008-07-03 09:30:00,39.35,39.58,39.11,39.42,679700.0,27.1111,27.2696,26.9458,27.1593,679700.0
2008-07-03 09:40:00,39.41,39.46,38.98,39.02,465800.0,27.1524,27.1869,26.8562,26.8837,465800.0
2008-07-03 09:50:00,39.02,39.05,38.73,38.81,1853000.0,26.8837,26.9044,26.6839,26.7391,1853000.0
2008-07-03 10:00:00,38.81,38.81,38.35,38.64,1392700.0,26.7391,26.7391,26.4221,26.6219,1392700.0
2008-07-03 10:10:00,38.63,38.68,38.51,38.56,937100.0,26.615,26.6495,26.5324,26.5668,937100.0
2008-07-03 10:20:00,38.56,38.89,38.5,38.86,706800.0,26.5668,26.7942,26.5255,26.7735,706800.0
2008-07-03 10:30:00,38.87,39.16,38.83,39.15,496300.0,26.7804,26.9802,26.7528,26.9733,496300.0
2008-07-03 10:40:00,39.15,39.29,38.96,39.29,579900.0,26.9733,27.0698,26.8424,27.0698,579900.0
2008-07-03 10:50:00,39.3,39.5,39.3,39.43,605300.0,27.0767,27.2145,27.0767,27.1662,605300.0
2008-07-03 11:00:00,39.41,39.8,39.34,39.75,501800.0,27.1524,27.4211,27.1042,27.3867,501800.0
2008-07-03 11:10:00,39.76,39.88,39.58,39.61,493700.0,27.3936,27.4763,27.2696,27.2902,493700.0
2008-07-03 11:20:00,39.61,39.73,39.51,39.73,468000.0,27.2902,27.3729,27.2213,27.3729,468000.0
2008-07-03 11:30:00,39.73,39.76,39.44,39.49,335100.0,27.3729,27.3936,27.1731,27.2076,335100.0
2008-07-03 11:40:00,39.5,39.51,39.34,39.44,302000.0,27.2145,27.2213,27.1042,27.1731,302000.0
2008-07-03 11:50:00,39.45,39.54,39.32,39.34,222700.0,27.18,27.242,27.0904,27.1042,222700.0
2008-07-03 12:00:00,39.34,39.38,39.09,39.09,253300.0,27.1042,27.1318,26.932,26.932,253300.0
2008-07-03 12:10:00,39.08,39.26,39.06,39.25,455000.0,26.9251,27.0491,26.9113,27.0422,455000.0
2008-07-03 12:20:00,39.26,39.32,39.14,39.28,420800.0,27.0491,27.0904,26.9664,27.0629,420800.0
2008-07-03 12:30:00,39.29,39.37,39.0,39.3,464100.0,27.0698,27.1249,26.87,27.0767,464100.0
2008-07-03 12:40:00,39.29,39.51,39.22,39.44,775100.0,27.0698,27.2213,27.0215,27.1731,775100.0
2008-07-03 12:50:00,39.44,39.5,39.33,39.43,1061500.0,27.1731,27.2145,27.0973,27.1662,1061500.0
2008-07-07 09:30:00,40.19,40.19,39.5,39.64,231100.0,27.6898,27.6898,27.2145,27.3109,231100.0
2008-07-07 09:40:00,39.66,39.96,39.62,39.87,464000.0,27.3247,27.5314,27.2971,27.4694,464000.0
2008-07-07 09:50:00,39.87,39.98,39.65,39.96,931800.0,27.4694,27.5452,27.3178,27.5314,931800.0
2008-07-07 10:00:00,39.98,40.07,39.88,40.06,470500.0,27.5452,27.6072,27.4763,27.6003,470500.0
2008-07-07 10:10:00,40.05,40.06,39.78,39.8,274600.0,27.5934,27.6003,27.4074,27.4211,274600.0
2008-07-07 10:20:00,39.8,40.02,39.8,40.0,662800.0,27.4211,27.5727,27.4211,27.5589,662800.0
2008-07-07 10:30:00,40.0,40.06,39.9,39.99,168400.0,27.5589,27.6003,27.49,27.552,168400.0
2008-07-07 10:40:00,40.0,40.08,39.99,39.99,453600.0,27.5589,27.6141,27.552,27.552,453600.0
2008-07-07 10:50:00,39.99,40.02,39.88,39.93,56900.0,27.552,27.5727,27.4763,27.5107,56900.0
2008-07-07 11:00:00,39.92,40.04,39.85,39.89,78900.0,27.5038,27.5865,27.4556,27.4831,78900.0
2008-07-07 11:10:00,39.88,39.98,39.79,39.97,125700.0,27.4763,27.5452,27.4143,27.5383,125700.0
2008-07-07 11:20:00,39.97,40.08,39.89,40.08,126600.0,27.5383,27.6141,27.4831,27.6141,126600.0
2008-07-07 11:30:00,40.11,40.18,40.01,40.04,128800.0,27.6347,27.683,27.5658,27.5865,128800.0
2008-07-07 11:40:00,40.03,40.03,39.93,39.97,91900.0,27.5796,27.5796,27.5107,27.5383,91900.0
2008-07-07 11:50:00,39.96,40.06,39.93,39.93,131200.0,27.5314,27.6003,27.5107,27.5107,131200.0
2008-07-07 12:00:00,39.92,40.07,39.9,39.97,119000.0,27.5038,27.6072,27.49,27.5383,119000.0
2008-07-07 12:10:00,39.97,39.98,39.6,39.62,159100.0,27.5383,27.5452,27.2833,27.2971,159100.0
2008-07-07 12:20:00,39.64,39.67,39.33,39.34,316000.0,27.3109,27.3316,27.0973,27.1042,316000.0
2008-07-07 12:30:00,39.36,39.49,39.34,39.45,310400.0,27.118,27.2076,27.1042,27.18,310400.0
2008-07-07 12:40:00,39.46,39.53,39.39,39.39,177100.0,27.1869,27.2351,27.1387,27.1387,177100.0
2008-07-07 12:50:00,39.39,39.47,39.12,39.17,276100.0,27.1387,27.1938,26.9526,26.9871,276100.0
2008-07-07 13:00:00,39.17,39.18,38.98,39.15,302100.0,26.9871,26.994,26.8562,26.9733,302100.0
2008-07-07 13:10:00,39.15,39.27,39.14,39.21,158100.0,26.9733,27.056,26.9664,27.0146,158100.0
2008-07-07 13:20:00,39.22,39.22,39.11,39.18,113100.0,27.0215,27.0215,26.9458,26.994,113100.0
2008-07-07 13:30:00,39.2,39.34,39.11,39.16,218300.0,27.0078,27.1042,26.9458,26.9802,218300.0
2008-07-07 13:40:00,39.17,39.33,39.16,39.3,170700.0,26.9871,27.0973,26.9802,27.0767,170700.0
2008-07-07 13:50:00,39.28,39.33,39.19,39.2,163100.0,27.0629,27.0973,27.0009,27.0078,163100.0
2008-07-07 14:00:00,39.2,39.26,39.06,39.1,183400.0,27.0078,27.0491,26.9113,26.9389,183400.0
2008-07-07 14:10:00,39.09,39.15,39.02,39.04,276700.0,26.932,26.9733,26.8837,26.8975,276700.0
2008-07-07 14:20:00,39.06,39.22,39.06,39.13,244300.0,26.9113,27.0215,26.9113,26.9595,244300.0
2008-07-07 14:30:00,39.12,39.17,39.08,39.09,153700.0,26.9526,26.9871,26.9251,26.932,153700.0
2008-07-07 14:40:00,39.1,39.1,38.9,39.0,132200.0,26.9389,26.9389,26.8011,26.87,132200.0
2008-07-07 14:50:00,39.0,39.03,38.87,38.97,110000.0,26.87,26.8906,26.7804,26.8493,110000.0
2008-07-07 15:00:00,38.98,39.22,38.98,39.16,267600.0,26.8562,27.0215,26.8562,26.9802,267600.0
2008-07-07 15:10:00,39.13,39.51,39.11,39.51,309000.0,26.9595,27.2213,26.9458,27.2213,309000.0
2008-07-07 15:20:00,39.51,39.62,39.34,39.62,280300.0,27.2213,27.2971,27.1042,27.2971,280300.0
2008-07-07 15:30:00,39.61,39.7,39.46,39.68,319900.0,27.2902,27.3522,27.1869,27.3385,319900.0
2008-07-07 15:40:00,39.7,39.78,39.47,39.5,335000.0,27.3522,27.4074,27.1938,27.2145,335000.0
2008-07-07 15:50:00,39.51,39.56,39.28,39.36,474000.0,27.2213,27.2558,27.0629,27.118,474000.0
2008-07-08 09:30:00,39.35,39.35,38.86,39.03,621600.0,27.1111,27.1111,26.7735,26.8906,621600.0
2008-07-08 09:40:00,39.03,39.17,38.93,38.93,319000.0,26.8906,26.9871,26.8217,26.8217,319000.0
2008-07-08 09:50:00,38.92,38.96,38.56,38.57,1001900.0,26.8148,26.8424,26.5668,26.5737,1001900.0
2008-07-08 10:00:00,38.59,38.7,38.31,38.69,858000.0,26.5875,26.6633,26.3946,26.6564,858000.0
2008-07-08 10:10:00,38.69,38.77,38.43,38.53,478500.0,26.6564,26.7115,26.4772,26.5461,478500.0
2008-07-08 10:20:00,38.53,38.54,38.21,38.33,478600.0,26.5461,26.553,26.3257,26.4084,478600.0
2008-07-08 10:30:00,38.33,38.41,38.04,38.07,479900.0,26.4084,26.4635,26.2085,26.2292,479900.0
2008-07-08 10:40:00,38.07,38.31,37.98,38.31,500800.0,26.2292,26.3946,26.1672,26.3946,500800.0
2008-07-08 10:50:00,38.31,38.59,38.29,38.52,695400.0,26.3946,26.5875,26.3808,26.5393,695400.0
2008-07-08 11:00:00,38.54,38.57,38.36,38.52,192700.0,26.553,26.5737,26.429,26.5393,192700.0
2008-07-08 11:10:00,38.52,38.77,38.49,38.67,274200.0,26.5393,26.7115,26.5186,26.6426,274200.0
2008-07-08 11:20:00,38.67,38.76,38.59,38.73,240800.0,26.6426,26.7046,26.5875,26.6839,240800.0
2008-07-08 11:30:00,38.73,38.74,38.6,38.6,458300.0,26.6839,26.6908,26.5944,26.5944,458300.0
2008-07-08 11:40:00,38.6,38.63,38.47,38.61,83500.0,26.5944,26.615,26.5048,26.6013,83500.0
2008-07-08 11:50:00,38.61,38.65,38.42,38.49,95600.0,26.6013,26.6288,26.4704,26.5186,95600.0
2008-07-08 12:00:00,38.5,38.66,38.45,38.63,233500.0,26.5255,26.6357,26.491,26.615,233500.0
2008-07-08 12:10:00,38.63,38.65,38.48,38.48,89900.0,26.615,26.6288,26.5117,26.5117,89900.0
2008-07-08 12:20:00,38.48,38.8,38.43,38.8,186000.0,26.5117,26.7322,26.4772,26.7322,186000.0
2008-07-08 12:30:00,38.81,38.86,38.72,38.75,231700.0,26.7391,26.7735,26.6771,26.6977,231700.0
2008-07-08 12:40:00,38.75,38.81,38.69,38.7,133000.0,26.6977,26.7391,26.6564,26.6633,133000.0
2008-07-08 12:50:00,38.68,38.76,38.66,38.67,73700.0,26.6495,26.7046,26.6357,26.6426,73700.0
2008-07-08 13:00:00,38.69,38.76,38.65,38.7,158300.0,26.6564,26.7046,26.6288,26.6633,158300.0
2008-07-08 13:10:00,38.7,38.74,38.52,38.56,148800.0,26.6633,26.6908,26.5393,26.5668,148800.0
2008-07-08 13:20:00,38.56,38.57,38.42,38.49,185700.0,26.5668,26.5737,26.4704,26.5186,185700.0
2008-07-08 13:30:00,38.5,38.58,38.28,38.28,311800.0,26.5255,26.5806,26.3739,26.3739,311800.0
2008-07-08 13:40:00,38.28,38.55,38.27,38.46,265400.0,26.3739,26.5599,26.367,26.4979,265400.0
2008-07-08 13:50:00,38.46,38.49,38.35,38.42,131400.0,26.4979,26.5186,26.4221,26.4704,131400.0
2008-07-08 14:00:00,38.42,38.49,38.38,38.46,99200.0,26.4704,26.5186,26.4428,26.4979,99200.0
2008-07-08 14:10:00,38.47,38.53,38.42,38.49,108500.0,26.5048,26.5461,26.4704,26.5186,108500.0
2008-07-08 14:20:00,38.49,38.54,38.39,38.49,141600.0,26.5186,26.553,26.4497,26.5186,141600.0
2008-07-08 14:30:00,38.49,38.63,38.45,38.54,359000.0,26.5186,26.615,26.491,26.553,359000.0
2008-07-08 14:40:00,38.56,38.73,38.56,38.63,254100.0,26.5668,26.6839,26.5668,26.615,254100.0
2008-07-08 14:50:00,38.63,38.88,38.61,38.88,270700.0,26.615,26.7873,26.6013,26.7873,270700.0
2008-07-08 15:00:00,38.87,39.04,38.79,39.04,450000.0,26.7804,26.8975,26.7253,26.8975,450000.0
2008-07-08 15:10:00,39.05,39.1,38.94,39.08,881000.0,26.9044,26.9389,26.8286,26.9251,881000.0
2008-07-08 15:20:00,39.09,39.15,38.99,39.15,246700.0,26.932,26.9733,26.8631,26.9733,246700.0
2008-07-08 15:30:00,39.15,39.16,39.03,39.15,285000.0,26.9733,26.9802,26.8906,26.9733,285000.0
2008-07-08 15:40:00,39.16,39.18,39.09,39.15,375900.0,26.9802,26.994,26.932,26.9733,375900.0
2008-07-08 15:50:00,39.15,39.23,39.14,39.22,1030400.0,26.9733,27.0284,26.9664,27.0215,1030400.0
2008-07-09 09:30:00,39.58,40.17,39.58,40.09,752700.0,27.2696,27.6761,27.2696,27.6209,752700.0
2008-07-09 09:40:00,40.09,40.12,39.76,39.85,922500.0,27.6209,27.6416,27.3936,27.4556,922500.0
2008-07-09 09:50:00,39.86,39.92,39.77,39.87,721500.0,27.4625,27.5038,27.4005,27.4694,721500.0
2008-07-09 10:00:00,39.86,39.97,39.77,39.91,325600.0,27.4625,27.5383,27.4005,27.4969,325600.0
2008-07-09 10:10:00,39.91,40.08,39.86,39.99,540500.0,27.4969,27.6141,27.4625,27.552,540500.0
2008-07-09 10:20:00,40.01,40.24,40.0,40.14,586100.0,27.5658,27.7243,27.5589,27.6554,586100.0
2008-07-09 10:30:00,40.14,40.14,39.85,39.96,349700.0,27.6554,27.6554,27.4556,27.5314,349700.0
2008-07-09 10:40:00,39.96,39.99,39.81,39.9,211500.0,27.5314,27.552,27.428,27.49,211500.0
2008-07-09 10:50:00,39.9,40.11,39.9,40.1,226200.0,27.49,27.6347,27.49,27.6278,226200.0
2008-07-09 11:00:00,40.08,40.13,39.97,39.99,406600.0,27.6141,27.6485,27.5383,27.552,406600.0
2008-07-09 11:10:00,39.99,40.11,39.96,40.02,347200.0,27.552,27.6347,27.5314,27.5727,347200.0
2008-07-09 11:20:00,40.0,40.06,39.96,40.0,182800.0,27.5589,27.6003,27.5314,27.5589,182800.0
2008-07-09 11:30:00,40.01,40.04,39.74,39.76,139600.0,27.5658,27.5865,27.3798,27.3936,139600.0
2008-07-09 11:40:00,39.76,39.91,39.7,39.91,171800.0,27.3936,27.4969,27.3522,27.4969,171800.0
2008-07-09 11:50:00,39.9,39.96,39.79,39.95,287800.0,27.49,27.5314,27.4143,27.5245,287800.0
2008-07-09 12:00:00,39.95,39.95,39.74,39.87,181900.0,27.5245,27.5245,27.3798,27.4694,181900.0
2008-07-09 12:10:00,39.88,40.03,39.81,39.93,954100.0,27.4763,27.5796,27.428,27.5107,954100.0
2008-07-09 12:20:00,39.94,40.02,39.91,39.98,643200.0,27.5176,27.5727,27.4969,27.5452,643200.0
2008-07-09 12:30:00,39.99,39.99,39.77,39.79,179500.0,27.552,27.552,27.4005,27.4143,179500.0
2008-07-09 12:40:00,39.8,39.85,39.78,39.79,206600.0,27.4211,27.4556,27.4074,27.4143,206600.0
2008-07-09 12:50:00,39.78,39.92,39.78,39.83,138600.0,27.4074,27.5038,27.4074,27.4418,138600.0
2008-07-09 13:00:00,39.85,39.87,39.66,39.67,104500.0,27.4556,27.4694,27.3247,27.3316,104500.0
2008-07-09 13:10:00,39.69,39.77,39.67,39.76,292000.0,27.3454,27.4005,27.3316,27.3936,292000.0
2008-07-09 13:20:00,39.76,39.78,39.63,39.7,284600.0,27.3936,27.4074,27.304,27.3522,284600.0
2008-07-09 13:30:00,39.72,39.79,39.68,39.68,215800.0,27.366,27.4143,27.3385,27.3385,215800.0
2008-07-09 13:40:00,39.68,39.75,39.67,39.74,123700.0,27.3385,27.3867,27.3316,27.3798,123700.0
2008-07-09 13:50:00,39.74,39.83,39.61,39.66,182100.0,27.3798,27.4418,27.2902,27.3247,182100.0
2008-07-09 14:00:00,39.67,39.67,39.51,39.63,229600.0,27.3316,27.3316,27.2213,27.304,229600.0
2008-07-09 14:10:00,39.63,39.67,39.48,39.48,225000.0,27.304,27.3316,27.2007,27.2007,225000.0
2008-07-09 14:20:00,39.47,39.54,39.39,39.48,211500.0,27.1938,27.242,27.1387,27.2007,211500.0
2008-07-09 14:30:00,39.5,39.57,39.33,39.33,198700.0,27.2145,27.2627,27.0973,27.0973,198700.0
2008-07-09 14:40:00,39.33,39.4,39.27,39.32,238600.0,27.0973,27.1456,27.056,27.0904,238600.0
2008-07-09 14:50:00,39.32,39.32,39.1,39.19,252300.0,27.0904,27.0904,26.9389,27.0009,252300.0
2008-07-09 15:00:00,39.18,39.28,39.04,39.08,299200.0,26.994,27.0629,26.8975,26.9251,299200.0
2008-07-09 15:10:00,39.09,39.26,39.08,39.19,356000.0,26.932,27.0491,26.9251,27.0009,356000.0
2008-07-09 15:20:00,39.21,39.33,39.18,39.22,206600.0,27.0146,27.0973,26.994,27.0215,206600.0
2008-07-09 15:30:00,39.22,39.65,39.17,39.18,194800.0,27.0215,27.3178,26.9871,26.994,194800.0
2008-07-09 15:40:00,39.17,39.17,38.87,38.89,974900.0,26.9871,26.9871,26.7804,26.7942,974900.0
2008-07-09 15:50:00,38.89,38.99,38.8,38.81,571100.0,26.7942,26.8631,26.7322,26.7391,571100.0
2008-07-10 09:30:00,39.64,39.87,39.48,39.5,546400.0,27.3109,27.4694,27.2007,27.2145,546400.0
2008-07-10 09:40:00,39.5,39.87,39.36,39.86,640900.0,27.2145,27.4694,27.118,27.4625,640900.0
2008-07-10 09:50:00,39.85,39.93,39.62,39.68,267600.0,27.4556,27.5107,27.2971,27.3385,267600.0
2008-07-10 10:00:00,39.67,39.73,39.43,39.43,453800.0,27.3316,27.3729,27.1662,27.1662,453800.0
2008-07-10 10:10:00,39.42,39.56,39.21,39.3,541600.0,27.1593,27.2558,27.0146,27.0767,541600.0
2008-07-10 10:20:00,39.3,39.5,39.22,39.48,334100.0,27.0767,27.2145,27.0215,27.2007,334100.0
2008-07-10 10:30:00,39.48,39.65,39.4,39.6,352200.0,27.2007,27.3178,27.1456,27.2833,352200.0
2008-07-10 10:40:00,39.62,39.93,39.62,39.92,262400.0,27.2971,27.5107,27.2971,27.5038,262400.0
2008-07-10 10:50:00,39.92,39.92,39.76,39.77,467900.0,27.5038,27.5038,27.3936,27.4005,467900.0
2008-07-10 11:00:00,39.76,39.88,39.61,39.64,559800.0,27.3936,27.4763,27.2902,27.3109,559800.0
2008-07-10 11:10:00,39.64,39.79,39.59,39.67,446100.0,27.3109,27.4143,27.2765,27.3316,446100.0
2008-07-10 11:20:00,39.68,39.79,39.66,39.71,236200.0,27.3385,27.4143,27.3247,27.3591,236200.0
2008-07-10 11:30:00,39.7,39.99,39.7,39.91,233900.0,27.3522,27.552,27.3522,27.4969,233900.0
2008-07-10 11:40:00,39.91,39.95,39.77,39.78,106400.0,27.4969,27.5245,27.4005,27.4074,106400.0
2008-07-10 11:50:00,39.78,39.83,39.65,39.74,69700.0,27.4074,27.4418,27.3178,27.3798,69700.0
2008-07-10 12:00:00,39.74,39.93,39.73,39.82,141800.0,27.3798,27.5107,27.3729,27.4349,141800.0
2008-07-10 12:10:00,39.84,39.96,39.84,39.87,124400.0,27.4487,27.5314,27.4487,27.4694,124400.0
2008-07-10 12:20:00,39.87,39.91,39.77,39.78,103400.0,27.4694,27.4969,27.4005,27.4074,103400.0
2008-07-10 12:30:00,39.77,39.77,39.7,39.73,140400.0,27.4005,27.4005,27.3522,27.3729,140400.0
2008-07-10 12:40:00,39.73,39.82,39.66,39.66,78300.0,27.3729,27.4349,27.3247,27.3247,78300.0
2008-07-10 12:50:00,39.67,39.67,39.53,39.57,88900.0,27.3316,27.3316,27.2351,27.2627,88900.0
2008-07-10 13:00:00,39.58,39.8,39.58,39.71,540000.0,27.2696,27.4211,27.2696,27.3591,540000.0
2008-07-10 13:10:00,39.71,39.79,39.63,39.77,257700.0,27.3591,27.4143,27.304,27.4005,257700.0
2008-07-10 13:20:00,39.75,39.84,39.7,39.81,308900.0,27.3867,27.4487,27.3522,27.428,308900.0
2008-07-10 13:30:00,39.81,40.01,39.8,39.93,124700.0,27.428,27.5658,27.4211,27.5107,124700.0
2008-07-10 13:40:00,39.94,39.95,39.86,39.93,389300.0,27.5176,27.5245,27.4625,27.5107,389300.0
2008-07-10 13:50:00,39.94,40.15,39.91,40.01,136900.0,27.5176,27.6623,27.4969,27.5658,136900.0
2008-07-10 14:00:00,40.01,40.05,39.95,39.97,164300.0,27.5658,27.5934,27.5245,27.5383,164300.0
2008-07-10 14:10:00,39.97,40.01,39.8,39.8,151700.0,27.5383,27.5658,27.4211,27.4211,151700.0
2008-07-10 14:20:00,39.8,39.9,39.53,39.59,413700.0,27.4211,27.49,27.2351,27.2765,413700.0
2008-07-10 14:30:00,39.6,39.8,39.5,39.59,430400.0,27.2833,27.4211,27.2145,27.2765,430400.0
2008-07-10 14:40:00,39.59,39.63,39.31,39.34,346600.0,27.2765,27.304,27.0835,27.1042,346600.0
2008-07-10 14:50:00,39.37,39.47,39.22,39.35,308200.0,27.1249,27.1938,27.0215,27.1111,308200.0
2008-07-10 15:00:00,39.34,39.65,39.33,39.61,447600.0,27.1042,27.3178,27.0973,27.2902,447600.0
2008-07-10 15:10:00,39.61,39.73,39.48,39.48,419600.0,27.2902,27.3729,27.2007,27.2007,419600.0
2008-07-10 15:20:00,39.48,39.77,39.48,39.73,290500.0,27.2007,27.4005,27.2007,27.3729,290500.0
2008-07-10 15:30:00,39.72,39.78,39.5,39.65,307000.0,27.366,27.4074,27.2145,27.3178,307000.0
2008-07-10 15:40:00,39.64,39.78,39.59,39.73,824300.0,27.3109,27.4074,27.2765,27.3729,824300.0
2008-07-10 15:50:00,39.73,39.85,39.65,39.77,564000.0,27.3729,27.4556,27.3178,27.4005,564000.0
2008-07-11 09:30:00,39.32,39.76,39.2,39.34,349400.0,27.0904,27.3936,27.0078,27.1042,349400.0
2008-07-11 09:40:00,39.32,39.64,39.28,39.64,276000.0,27.0904,27.3109,27.0629,27.3109,276000.0
2008-07-11 09:50:00,39.65,39.83,39.6,39.71,199400.0,27.3178,27.4418,27.2833,27.3591,199400.0
2008-07-11 10:00:00,39.72,39.83,39.58,39.78,244100.0,27.366,27.4418,27.2696,27.4074,244100.0
2008-07-11 10:10:00,39.76,39.83,39.72,39.78,353800.0,27.3936,27.4418,27.366,27.4074,353800.0
2008-07-11 10:20:00,39.78,39.83,39.39,39.52,338000.0,27.4074,27.4418,27.1387,27.2282,338000.0
2008-07-11 10:30:00,39.51,39.56,39.33,39.33,434000.0,27.2213,27.2558,27.0973,27.0973,434000.0
2008-07-11 10:40:00,39.33,39.48,39.33,39.45,182100.0,27.0973,27.2007,27.0973,27.18,182100.0
2008-07-11 10:50:00,39.45,39.53,39.42,39.46,187800.0,27.18,27.2351,27.1593,27.1869,187800.0
2008-07-11 11:00:00,39.45,39.54,39.38,39.4,143700.0,27.18,27.242,27.1318,27.1456,143700.0
2008-07-11 11:10:00,39.4,39.44,39.27,39.34,135300.0,27.1456,27.1731,27.056,27.1042,135300.0
2008-07-11 11:20:00,39.34,39.34,39.1,39.12,204800.0,27.1042,27.1042,26.9389,26.9526,204800.0
2008-07-11 11:30:00,39.1,39.26,38.99,39.18,463400.0,26.9389,27.0491,26.8631,26.994,463400.0
2008-07-11 11:40:00,39.17,39.24,39.09,39.21,111500.0,26.9871,27.0353,26.932,27.0146,111500.0
2008-07-11 11:50:00,39.22,39.37,39.19,39.36,131800.0,27.0215,27.1249,27.0009,27.118,131800.0
2008-07-11 12:00:00,39.36,39.4,39.25,39.31,92900.0,27.118,27.1456,27.0422,27.0835,92900.0
2008-07-11 12:10:00,39.3,39.35,39.22,39.29,103800.0,27.0767,27.1111,27.0215,27.0698,103800.0
2008-07-11 12:20:00,39.28,39.31,39.18,39.29,134000.0,27.0629,27.0835,26.994,27.0698,134000.0
2008-07-11 12:30:00,39.28,39.28,39.18,39.19,180600.0,27.0629,27.0629,26.994,27.0009,180600.0
2008-07-11 12:40:00,39.17,39.2,39.07,39.08,123000.0,26.9871,27.0078,26.9182,26.9251,123000.0
2008-07-11 12:50:00,39.09,39.15,39.03,39.11,178700.0,26.932,26.9733,26.8906,26.9458,178700.0
2008-07-11 13:00:00,39.11,39.19,39.03,39.14,124700.0,26.9458,27.0009,26.8906,26.9664,124700.0
2008-07-11 13:10:00,39.14,39.24,39.02,39.24,141700.0,26.9664,27.0353,26.8837,27.0353,141700.0
2008-07-11 13:20:00,39.24,39.33,39.18,39.25,194700.0,27.0353,27.0973,26.994,27.0422,194700.0
2008-07-11 13:30:00,39.24,39.39,39.23,39.36,96400.0,27.0353,27.1387,27.0284,27.118,96400.0
2008-07-11 13:40:00,39.38,39.44,39.29,39.33,251700.0,27.1318,27.1731,27.0698,27.0973,251700.0
2008-07-11 13:50:00,39.31,39.43,39.24,39.34,186900.0,27.0835,27.1662,27.0353,27.1042,186900.0
2008-07-11 14:00:00,39.34,39.51,39.3,39.37,306200.0,27.1042,27.2213,27.0767,27.1249,306200.0
2008-07-11 14:10:00,39.38,39.48,39.33,39.48,240400.0,27.1318,27.2007,27.0973,27.2007,240400.0
2008-07-11 14:20:00,39.48,39.48,39.23,39.32,288500.0,27.2007,27.2007,27.0284,27.0904,288500.0
2008-07-11 14:30:00,39.32,39.34,39.2,39.32,208900.0,27.0904,27.1042,27.0078,27.0904,208900.0
2008-07-11 14:40:00,39.3,39.68,39.28,39.66,268700.0,27.0767,27.3385,27.0629,27.3247,268700.0
2008-07-11 14:50:00,39.68,39.82,39.46,39.77,461700.0,27.3385,27.4349,27.1869,27.4005,461700.0
2008-07-11 15:00:00,39.77,40.02,39.65,39.87,1150600.0,27.4005,27.5727,27.3178,27.4694,1150600.0
2008-07-11 15:10:00,39.86,39.89,39.45,39.51,407400.0,27.4625,27.4831,27.18,27.2213,407400.0
2008-07-11 15:20:00,39.5,39.69,39.41,39.6,205100.0,27.2145,27.3454,27.1524,27.2833,205100.0
2008-07-11 15:30:00,39.64,39.64,39.4,39.55,146800.0,27.3109,27.3109,27.1456,27.2489,146800.0
2008-07-11 15:40:00,39.53,39.66,39.49,39.61,201400.0,27.2351,27.3247,27.2076,27.2902,201400.0
2008-07-11 15:50:00,39.63,39.77,39.62,39.7,476300.0,27.304,27.4005,27.2971,27.3522,476300.0
2008-07-14 09:30:00,39.94,40.32,39.94,40.12,215900.0,27.5176,27.7794,27.5176,27.6416,215900.0
2008-07-14 09:40:00,40.09,40.27,39.97,40.14,318800.0,27.6209,27.745,27.5383,27.6554,318800.0
2008-07-14 09:50:00,40.15,40.19,39.9,39.91,424400.0,27.6623,27.6898,27.49,27.4969,424400.0
2008-07-14 10:00:00,39.9,40.03,39.87,39.99,272300.0,27.49,27.5796,27.4694,27.552,272300.0
2008-07-14 10:10:00,39.99,39.99,39.84,39.93,174500.0,27.552,27.552,27.4487,27.5107,174500.0
2008-07-14 10:20:00,39.9,39.95,39.68,39.73,162200.0,27.49,27.5245,27.3385,27.3729,162200.0
2008-07-14 10:30:00,39.72,39.88,39.72,39.82,214900.0,27.366,27.4763,27.366,27.4349,214900.0
2008-07-14 10:40:00,39.83,39.83,39.7,39.74,217000.0,27.4418,27.4418,27.3522,27.3798,217000.0
2008-07-14 10:50:00,39.74,39.91,39.66,39.9,146600.0,27.3798,27.4969,27.3247,27.49,146600.0
2008-07-14 11:00:00,39.89,39.99,39.82,39.84,196700.0,27.4831,27.552,27.4349,27.4487,196700.0
2008-07-14 11:10:00,39.84,39.84,39.67,39.73,237100.0,27.4487,27.4487,27.3316,27.3729,237100.0
2008-07-14 11:20:00,39.73,39.75,39.56,39.6,222300.0,27.3729,27.3867,27.2558,27.2833,222300.0
2008-07-14 11:30:00,39.6,39.63,39.5,39.52,171600.0,27.2833,27.304,27.2145,27.2282,171600.0
2008-07-14 11:40:00,39.51,39.69,39.49,39.69,177300.0,27.2213,27.3454,27.2076,27.3454,177300.0
2008-07-14 11:50:00,39.7,39.71,39.25,39.48,487100.0,27.3522,27.3591,27.0422,27.2007,487100.0
2008-07-14 12:00:00,39.48,39.59,39.38,39.51,421500.0,27.2007,27.2765,27.1318,27.2213,421500.0
2008-07-14 12:10:00,39.51,39.6,39.36,39.59,206300.0,27.2213,27.2833,27.118,27.2765,206300.0
2008-07-14 12:20:00,39.59,39.59,39.47,39.49,355900.0,27.2765,27.2765,27.1938,27.2076,355900.0
2008-07-14 12:30:00,39.48,39.54,39.39,39.48,134500.0,27.2007,27.242,27.1387,27.2007,134500.0
2008-07-14 12:40:00,39.47,39.53,39.4,39.52,111900.0,27.1938,27.2351,27.1456,27.2282,111900.0
2008-07-14 12:50:00,39.54,39.64,39.54,39.57,87500.0,27.242,27.3109,27.242,27.2627,87500.0
2008-07-14 13:00:00,39.57,39.57,39.48,39.53,161600.0,27.2627,27.2627,27.2007,27.2351,161600.0
2008-07-14 13:10:00,39.53,39.6,39.49,39.51,148500.0,27.2351,27.2833,27.2076,27.2213,148500.0
2008-07-14 13:20:00,39.52,39.58,39.5,39.53,131400.0,27.2282,27.2696,27.2145,27.2351,131400.0
2008-07-14 13:30:00,39.53,39.57,39.47,39.57,213600.0,27.2351,27.2627,27.1938,27.2627,213600.0
2008-07-14 13:40:00,39.58,39.72,39.52,39.69,188100.0,27.2696,27.366,27.2282,27.3454,188100.0
2008-07-14 13:50:00,39.7,39.76,39.63,39.7,200300.0,27.3522,27.3936,27.304,27.3522,200300.0
2008-07-14 14:00:00,39.71,39.79,39.66,39.75,204500.0,27.3591,27.4143,27.3247,27.3867,204500.0
2008-07-14 14:10:00,39.75,39.79,39.67,39.72,202300.0,27.3867,27.4143,27.3316,27.366,202300.0
2008-07-14 14:20:00,39.72,39.75,39.67,39.72,192500.0,27.366,27.3867,27.3316,27.366,192500.0
2008-07-14 14:30:00,39.73,39.78,39.69,39.74,162200.0,27.3729,27.4074,27.3454,27.3798,162200.0
2008-07-14 14:40:00,39.72,39.73,39.57,39.63,187200.0,27.366,27.3729,27.2627,27.304,187200.0
2008-07-14 14:50:00,39.6,39.65,39.54,39.64,202200.0,27.2833,27.3178,27.242,27.3109,202200.0
2008-07-14 15:00:00,39.64,39.68,39.49,39.53,192600.0,27.3109,27.3385,27.2076,27.2351,192600.0
2008-07-14 15:10:00,39.53,39.64,39.52,39.59,266400.0,27.2351,27.3109,27.2282,27.2765,266400.0
2008-07-14 15:20:00,39.6,39.81,39.54,39.78,511400.0,27.2833,27.428,27.242,27.4074,511400.0
2008-07-14 15:30:00,39.78,39.94,39.76,39.82,460200.0,27.4074,27.5176,27.3936,27.4349,460200.0
2008-07-14 15:40:00,39.83,39.87,39.7,39.86,291400.0,27.4418,27.4694,27.3522,27.4625,291400.0
2008-07-14 15:50:00,39.86,39.86,39.64,39.71,492400.0,27.4625,27.4625,27.3109,27.3591,492400.0
2008-07-15 09:30:00,39.59,39.59,39.1,39.38,149600.0,27.2765,27.2765,26.9389,27.1318,149600.0
2008-07-15 09:40:00,39.37,39.44,39.29,39.32,166700.0,27.1249,27.1731,27.0698,27.0904,166700.0
2008-07-15 09:50:00,39.31,39.31,38.99,39.09,357800.0,27.0835,27.0835,26.8631,26.932,357800.0
2008-07-15 10:00:00,39.09,39.13,38.62,38.71,936800.0,26.932,26.9595,26.6082,26.6702,936800.0
2008-07-15 10:10:00,38.73,39.03,38.68,39.02,385700.0,26.6839,26.8906,26.6495,26.8837,385700.0
2008-07-15 10:20:00,39.01,39.08,38.91,38.94,535800.0,26.8769,26.9251,26.808,26.8286,535800.0
2008-07-15 10:30:00,38.93,39.0,38.81,38.9,321500.0,26.8217,26.87,26.7391,26.8011,321500.0
2008-07-15 10:40:00,38.92,39.01,38.88,38.98,268800.0,26.8148,26.8769,26.7873,26.8562,268800.0
2008-07-15 10:50:00,38.98,39.08,38.96,39.04,302800.0,26.8562,26.9251,26.8424,26.8975,302800.0
2008-07-15 11:00:00,39.04,39.31,39.03,39.22,465700.0,26.8975,27.0835,26.8906,27.0215,465700.0
2008-07-15 11:10:00,39.21,39.3,39.11,39.28,376300.0,27.0146,27.0767,26.9458,27.0629,376300.0
2008-07-15 11:20:00,39.28,39.29,38.96,39.02,302800.0,27.0629,27.0698,26.8424,26.8837,302800.0
2008-07-15 11:30:00,39.01,39.06,38.85,38.86,1540100.0,26.8769,26.9113,26.7666,26.7735,1540100.0
2008-07-15 11:40:00,38.85,38.89,38.76,38.79,426300.0,26.7666,26.7942,26.7046,26.7253,426300.0
2008-07-15 11:50:00,38.79,39.01,38.76,38.97,520500.0,26.7253,26.8769,26.7046,26.8493,520500.0
2008-07-15 12:00:00,38.97,39.15,38.92,39.01,357800.0,26.8493,26.9733,26.8148,26.8769,357800.0
2008-07-15 12:10:00,39.01,39.09,38.95,39.09,456100.0,26.8769,26.932,26.8355,26.932,456100.0
2008-07-15 12:20:00,39.1,39.21,39.05,39.11,331100.0,26.9389,27.0146,26.9044,26.9458,331100.0
2008-07-15 12:30:00,39.12,39.3,39.08,39.27,455300.0,26.9526,27.0767,26.9251,27.056,455300.0
2008-07-15 12:40:00,39.28,39.39,39.23,39.23,330700.0,27.0629,27.1387,27.0284,27.0284,330700.0
2008-07-15 12:50:00,39.24,39.34,39.15,39.29,293700.0,27.0353,27.1042,26.9733,27.0698,293700.0
2008-07-15 13:00:00,39.28,39.45,39.24,39.34,384500.0,27.0629,27.18,27.0353,27.1042,384500.0
2008-07-15 13:10:00,39.36,39.43,39.26,39.29,223100.0,27.118,27.1662,27.0491,27.0698,223100.0
2008-07-15 13:20:00,39.28,39.33,39.17,39.28,284300.0,27.0629,27.0973,26.9871,27.0629,284300.0
2008-07-15 13:30:00,39.28,39.37,39.21,39.23,187100.0,27.0629,27.1249,27.0146,27.0284,187100.0
2008-07-15 13:40:00,39.23,39.4,39.23,39.4,99500.0,27.0284,27.1456,27.0284,27.1456,99500.0
2008-07-15 13:50:00,39.4,39.42,39.34,39.34,149700.0,27.1456,27.1593,27.1042,27.1042,149700.0
2008-07-15 14:00:00,39.33,39.41,39.22,39.27,143200.0,27.0973,27.1524,27.0215,27.056,143200.0
2008-07-15 14:10:00,39.26,39.48,39.21,39.47,226500.0,27.0491,27.2007,27.0146,27.1938,226500.0
2008-07-15 14:20:00,39.47,39.5,39.33,39.43,189600.0,27.1938,27.2145,27.0973,27.1662,189600.0
2008-07-15 14:30:00,39.42,39.54,39.41,39.49,153400.0,27.1593,27.242,27.1524,27.2076,153400.0
2008-07-15 14:40:00,39.47,39.5,39.39,39.5,170300.0,27.1938,27.2145,27.1387,27.2145,170300.0
2008-07-15 14:50:00,39.51,39.63,39.41,39.61,537300.0,27.2213,27.304,27.1524,27.2902,537300.0
2008-07-15 15:00:00,39.62,39.81,39.6,39.78,347500.0,27.2971,27.428,27.2833,27.4074,347500.0
2008-07-15 15:10:00,39.78,39.89,39.69,39.72,534400.0,27.4074,27.4831,27.3454,27.366,534400.0
2008-07-15 15:20:00,39.72,39.79,39.58,39.58,259900.0,27.366,27.4143,27.2696,27.2696,259900.0
2008-07-15 15:30:00,39.58,39.65,39.44,39.5,412500.0,27.2696,27.3178,27.1731,27.2145,412500.0
2008-07-15 15:40:00,39.5,39.51,39.27,39.31,416600.0,27.2145,27.2213,27.056,27.0835,416600.0
2008-07-15 15:50:00,39.32,39.41,39.17,39.22,613000.0,27.0904,27.1524,26.9871,27.0215,613000.0
2008-07-16 09:30:00,39.09,39.32,38.86,38.88,222800.0,26.932,27.0904,26.7735,26.7873,222800.0
2008-07-16 09:40:00,38.87,38.87,38.41,38.43,621600.0,26.7804,26.7804,26.4635,26.4772,621600.0
2008-07-16 09:50:00,38.43,38.73,38.39,38.71,898500.0,26.4772,26.6839,26.4497,26.6702,898500.0
2008-07-16 10:00:00,38.71,38.82,38.51,38.53,1438600.0,26.6702,26.7459,26.5324,26.5461,1438600.0
2008-07-16 10:10:00,38.53,38.54,38.45,38.45,943800.0,26.5461,26.553,26.491,26.491,943800.0
2008-07-16 10:20:00,38.45,38.62,38.45,38.6,562300.0,26.491,26.6082,26.491,26.5944,562300.0
2008-07-16 10:30:00,38.6,38.76,38.56,38.76,332000.0,26.5944,26.7046,26.5668,26.7046,332000.0
2008-07-16 10:40:00,38.76,38.77,38.65,38.75,500100.0,26.7046,26.7115,26.6288,26.6977,500100.0
2008-07-16 10:50:00,38.75,38.75,38.63,38.72,398900.0,26.6977,26.6977,26.615,26.6771,398900.0
2008-07-16 11:00:00,38.74,38.88,38.67,38.68,433800.0,26.6908,26.7873,26.6426,26.6495,433800.0
2008-07-16 11:10:00,38.68,38.82,38.68,38.73,299900.0,26.6495,26.7459,26.6495,26.6839,299900.0
2008-07-16 11:20:00,38.74,38.74,38.59,38.67,228000.0,26.6908,26.6908,26.5875,26.6426,228000.0
2008-07-16 11:30:00,38.68,38.79,38.68,38.72,252600.0,26.6495,26.7253,26.6495,26.6771,252600.0
2008-07-16 11:40:00,38.73,38.82,38.71,38.79,176400.0,26.6839,26.7459,26.6702,26.7253,176400.0
2008-07-16 11:50:00,38.79,38.9,38.79,38.87,240500.0,26.7253,26.8011,26.7253,26.7804,240500.0
2008-07-16 12:00:00,38.89,38.95,38.86,38.9,313200.0,26.7942,26.8355,26.7735,26.8011,313200.0
2008-07-16 12:10:00,38.89,38.98,38.86,38.89,292400.0,26.7942,26.8562,26.7735,26.7942,292400.0
2008-07-16 12:20:00,38.9,39.05,38.8,38.98,440400.0,26.8011,26.9044,26.7322,26.8562,440400.0
2008-07-16 12:30:00,38.97,39.04,38.81,38.82,138200.0,26.8493,26.8975,26.7391,26.7459,138200.0
2008-07-16 12:40:00,38.82,39.02,38.82,38.96,151100.0,26.7459,26.8837,26.7459,26.8424,151100.0
2008-07-16 12:50:00,38.97,39.08,38.9,39.05,524100.0,26.8493,26.9251,26.8011,26.9044,524100.0
2008-07-16 13:00:00,39.04,39.18,39.01,39.13,210900.0,26.8975,26.994,26.8769,26.9595,210900.0
2008-07-16 13:10:00,39.13,39.17,39.0,39.06,479600.0,26.9595,26.9871,26.87,26.9113,479600.0
2008-07-16 13:20:00,39.05,39.22,39.05,39.15,141000.0,26.9044,27.0215,26.9044,26.9733,141000.0
2008-07-16 13:30:00,39.15,39.2,39.13,39.14,283400.0,26.9733,27.0078,26.9595,26.9664,283400.0
2008-07-16 13:40:00,39.14,39.19,39.11,39.11,488300.0,26.9664,27.0009,26.9458,26.9458,488300.0
2008-07-16 13:50:00,39.11,39.29,39.09,39.26,107600.0,26.9458,27.0698,26.932,27.0491,107600.0
2008-07-16 14:00:00,39.26,39.31,39.1,39.13,580900.0,27.0491,27.0835,26.9389,26.9595,580900.0
2008-07-16 14:10:00,39.13,39.28,39.13,39.26,159000.0,26.9595,27.0629,26.9595,27.0491,159000.0
2008-07-16 14:20:00,39.26,39.38,39.24,39.3,283800.0,27.0491,27.1318,27.0353,27.0767,283800.0
2008-07-16 14:30:00,39.3,39.49,39.3,39.46,231500.0,27.0767,27.2076,27.0767,27.1869,231500.0
2008-07-16 14:40:00,39.46,39.49,39.36,39.39,295900.0,27.1869,27.2076,27.118,27.1387,295900.0
2008-07-16 14:50:00,39.39,39.47,39.37,39.44,230000.0,27.1387,27.1938,27.1249,27.1731,230000.0
2008-07-16 15:00:00,39.44,39.55,39.42,39.43,234600.0,27.1731,27.2489,27.1593,27.1662,234600.0
2008-07-16 15:10:00,39.43,39.53,39.34,39.47,285900.0,27.1662,27.2351,27.1042,27.1938,285900.0
2008-07-16 15:20:00,39.47,39.55,39.46,39.51,327700.0,27.1938,27.2489,27.1869,27.2213,327700.0
2008-07-16 15:30:00,39.51,39.59,39.44,39.59,288600.0,27.2213,27.2765,27.1731,27.2765,288600.0
2008-07-16 15:40:00,39.58,39.6,39.51,39.58,595100.0,27.2696,27.2833,27.2213,27.2696,595100.0
2008-07-16 15:50:00,39.59,39.67,39.58,39.63,379900.0,27.2765,27.3316,27.2696,27.304,379900.0
2008-07-17 09:30:00,39.72,39.73,39.49,39.67,140600.0,27.366,27.3729,27.2076,27.3316,140600.0
2008-07-17 09:40:00,39.69,39.98,39.67,39.95,280200.0,27.3454,27.5452,27.3316,27.5245,280200.0
2008-07-17 09:50:00,39.98,40.03,39.89,39.96,529000.0,27.5452,27.5796,27.4831,27.5314,529000.0
2008-07-17 10:00:00,39.97,40.11,39.9,39.91,643000.0,27.5383,27.6347,27.49,27.4969,643000.0
2008-07-17 10:10:00,39.9,39.98,39.81,39.97,434600.0,27.49,27.5452,27.428,27.5383,434600.0
2008-07-17 10:20:00,39.98,40.11,39.89,39.9,313100.0,27.5452,27.6347,27.4831,27.49,313100.0
2008-07-17 10:30:00,39.9,39.9,39.77,39.77,332500.0,27.49,27.49,27.4005,27.4005,332500.0
2008-07-17 10:40:00,39.76,39.86,39.7,39.86,754700.0,27.3936,27.4625,27.3522,27.4625,754700.0
2008-07-17 10:50:00,39.86,39.89,39.75,39.81,217100.0,27.4625,27.4831,27.3867,27.428,217100.0
2008-07-17 11:00:00,39.82,39.89,39.66,39.69,374600.0,27.4349,27.4831,27.3247,27.3454,374600.0
2008-07-17 11:10:00,39.68,39.69,39.45,39.46,1128400.0,27.3385,27.3454,27.18,27.1869,1128400.0
2008-07-17 11:20:00,39.48,39.72,39.44,39.71,895200.0,27.2007,27.366,27.1731,27.3591,895200.0
2008-07-17 11:30:00,39.71,39.87,39.7,39.84,398900.0,27.3591,27.4694,27.3522,27.4487,398900.0
2008-07-17 11:40:00,39.83,39.94,39.82,39.9,164900.0,27.4418,27.5176,27.4349,27.49,164900.0
2008-07-17 11:50:00,39.89,39.96,39.81,39.81,168100.0,27.4831,27.5314,27.428,27.428,168100.0
2008-07-17 12:00:00,39.81,39.86,39.78,39.82,209300.0,27.428,27.4625,27.4074,27.4349,209300.0
2008-07-17 12:10:00,39.83,39.88,39.79,39.87,98000.0,27.4418,27.4763,27.4143,27.4694,98000.0
2008-07-17 12:20:00,39.87,39.91,39.83,39.9,122700.0,27.4694,27.4969,27.4418,27.49,122700.0
2008-07-17 12:30:00,39.9,39.93,39.81,39.81,146000.0,27.49,27.5107,27.428,27.428,146000.0
2008-07-17 12:40:00,39.81,39.92,39.81,39.91,159400.0,27.428,27.5038,27.428,27.4969,159400.0
2008-07-17 12:50:00,39.91,39.92,39.84,39.85,162300.0,27.4969,27.5038,27.4487,27.4556,162300.0
2008-07-17 13:00:00,39.85,39.88,39.74,39.76,301800.0,27.4556,27.4763,27.3798,27.3936,301800.0
2008-07-17 13:10:00,39.78,39.9,39.71,39.9,531900.0,27.4074,27.49,27.3591,27.49,531900.0
2008-07-17 13:20:00,39.89,39.95,39.8,39.83,616100.0,27.4831,27.5245,27.4211,27.4418,616100.0
2008-07-17 13:30:00,39.83,39.95,39.79,39.92,515000.0,27.4418,27.5245,27.4143,27.5038,515000.0
2008-07-17 13:40:00,39.92,39.99,39.89,39.94,343000.0,27.5038,27.552,27.4831,27.5176,343000.0
2008-07-17 13:50:00,39.95,39.96,39.87,39.88,188700.0,27.5245,27.5314,27.4694,27.4763,188700.0
2008-07-17 14:00:00,39.89,39.95,39.87,39.91,214100.0,27.4831,27.5245,27.4694,27.4969,214100.0
2008-07-17 14:10:00,39.92,39.94,39.77,39.77,293400.0,27.5038,27.5176,27.4005,27.4005,293400.0
2008-07-17 14:20:00,39.76,39.82,39.74,39.74,367200.0,27.3936,27.4349,27.3798,27.3798,367200.0
2008-07-17 14:30:00,39.74,39.74,39.47,39.49,434400.0,27.3798,27.3798,27.1938,27.2076,434400.0
2008-07-17 14:40:00,39.49,39.56,39.42,39.49,360800.0,27.2076,27.2558,27.1593,27.2076,360800.0
2008-07-17 14:50:00,39.49,39.57,39.31,39.32,392400.0,27.2076,27.2627,27.0835,27.0904,392400.0
2008-07-17 15:00:00,39.33,39.51,39.3,39.39,660700.0,27.0973,27.2213,27.0767,27.1387,660700.0
2008-07-17 15:10:00,39.38,39.61,39.32,39.61,1094000.0,27.1318,27.2902,27.0904,27.2902,1094000.0
2008-07-17 15:20:00,39.61,39.69,39.54,39.56,846400.0,27.2902,27.3454,27.242,27.2558,846400.0
2008-07-17 15:30:00,39.56,39.64,39.47,39.54,290300.0,27.2558,27.3109,27.1938,27.242,290300.0
2008-07-17 15:40:00,39.54,39.8,39.52,39.78,1467800.0,27.242,27.4211,27.2282,27.4074,1467800.0
2008-07-17 15:50:00,39.78,39.81,39.71,39.75,739400.0,27.4074,27.428,27.3591,27.3867,739400.0
2008-07-18 09:30:00,40.04,40.2,39.58,39.58,626600.0,27.5865,27.6967,27.2696,27.2696,626600.0
2008-07-18 09:40:00,39.6,39.66,39.49,39.62,1348700.0,27.2833,27.3247,27.2076,27.2971,1348700.0
2008-07-18 09:50:00,39.62,39.8,39.57,39.65,201100.0,27.2971,27.4211,27.2627,27.3178,201100.0
2008-07-18 10:00:00,39.65,39.74,39.56,39.74,696600.0,27.3178,27.3798,27.2558,27.3798,696600.0
2008-07-18 10:10:00,39.74,39.86,39.64,39.64,881500.0,27.3798,27.4625,27.3109,27.3109,881500.0
2008-07-18 10:20:00,39.64,39.88,39.54,39.84,356400.0,27.3109,27.4763,27.242,27.4487,356400.0
2008-07-18 10:30:00,39.84,40.0,39.68,39.91,254800.0,27.4487,27.5589,27.3385,27.4969,254800.0
2008-07-18 10:40:00,39.9,40.32,39.85,40.31,549000.0,27.49,27.7794,27.4556,27.7725,549000.0
2008-07-18 10:50:00,40.31,40.38,40.02,40.12,554400.0,27.7725,27.8207,27.5727,27.6416,554400.0
2008-07-18 11:00:00,40.14,40.18,39.98,40.05,143100.0,27.6554,27.683,27.5452,27.5934,143100.0
2008-07-18 11:10:00,40.03,40.07,39.86,39.88,492500.0,27.5796,27.6072,27.4625,27.4763,492500.0
2008-07-18 11:20:00,39.89,39.94,39.77,39.93,612100.0,27.4831,27.5176,27.4005,27.5107,612100.0
2008-07-18 11:30:00,39.94,39.96,39.72,39.73,407900.0,27.5176,27.5314,27.366,27.3729,407900.0
2008-07-18 11:40:00,39.73,39.81,39.7,39.71,207500.0,27.3729,27.428,27.3522,27.3591,207500.0
2008-07-18 11:50:00,39.71,39.76,39.45,39.45,1095000.0,27.3591,27.3936,27.18,27.18,1095000.0
2008-07-18 12:00:00,39.45,39.51,39.41,39.51,418800.0,27.18,27.2213,27.1524,27.2213,418800.0
2008-07-18 12:10:00,39.51,39.67,39.32,39.34,890400.0,27.2213,27.3316,27.0904,27.1042,890400.0
2008-07-18 12:20:00,39.34,39.38,39.29,39.34,541200.0,27.1042,27.1318,27.0698,27.1042,541200.0
2008-07-18 12:30:00,39.34,39.47,39.32,39.46,362700.0,27.1042,27.1938,27.0904,27.1869,362700.0
2008-07-18 12:40:00,39.46,39.57,39.4,39.57,197200.0,27.1869,27.2627,27.1456,27.2627,197200.0
2008-07-18 12:50:00,39.58,39.58,39.42,39.46,180500.0,27.2696,27.2696,27.1593,27.1869,180500.0
2008-07-18 13:00:00,39.46,39.47,39.35,39.36,274100.0,27.1869,27.1938,27.1111,27.118,274100.0
2008-07-18 13:10:00,39.36,39.52,39.36,39.42,185000.0,27.118,27.2282,27.118,27.1593,185000.0
2008-07-18 13:20:00,39.42,39.5,39.36,39.44,234900.0,27.1593,27.2145,27.118,27.1731,234900.0
2008-07-18 13:30:00,39.44,39.54,39.38,39.45,276900.0,27.1731,27.242,27.1318,27.18,276900.0
2008-07-18 13:40:00,39.45,39.58,39.45,39.53,224300.0,27.18,27.2696,27.18,27.2351,224300.0
2008-07-18 13:50:00,39.53,39.62,39.47,39.56,261800.0,27.2351,27.2971,27.1938,27.2558,261800.0
2008-07-18 14:00:00,39.56,39.58,39.52,39.58,293300.0,27.2558,27.2696,27.2282,27.2696,293300.0
2008-07-18 14:10:00,39.58,39.67,39.58,39.67,371200.0,27.2696,27.3316,27.2696,27.3316,371200.0
2008-07-18 14:20:00,39.67,39.69,39.61,39.67,222600.0,27.3316,27.3454,27.2902,27.3316,222600.0
2008-07-18 14:30:00,39.68,39.68,39.49,39.49,671200.0,27.3385,27.3385,27.2076,27.2076,671200.0
2008-07-18 14:40:00,39.5,39.51,39.45,39.47,411000.0,27.2145,27.2213,27.18,27.1938,411000.0
2008-07-18 14:50:00,39.47,39.5,39.39,39.42,367200.0,27.1938,27.2145,27.1387,27.1593,367200.0
2008-07-18 15:00:00,39.42,39.49,39.4,39.48,262900.0,27.1593,27.2076,27.1456,27.2007,262900.0
2008-07-18 15:10:00,39.48,39.56,39.44,39.46,265700.0,27.2007,27.2558,27.1731,27.1869,265700.0
2008-07-18 15:20:00,39.47,39.53,39.45,39.5,273600.0,27.1938,27.2351,27.18,27.2145,273600.0
2008-07-18 15:30:00,39.52,39.55,39.47,39.53,551800.0,27.2282,27.2489,27.1938,27.2351,551800.0
2008-07-18 15:40:00,39.54,39.56,39.48,39.55,432800.0,27.242,27.2558,27.2007,27.2489,432800.0
2008-07-18 15:50:00,39.54,39.6,39.48,39.58,699800.0,27.242,27.2833,27.2007,27.2696,699800.0
2008-07-21 09:30:00,39.7,40.0,39.7,39.82,257400.0,27.3522,27.5589,27.3522,27.4349,257400.0
2008-07-21 09:40:00,39.82,39.88,39.69,39.86,355600.0,27.4349,27.4763,27.3454,27.4625,355600.0
2008-07-21 09:50:00,39.87,39.94,39.8,39.83,432000.0,27.4694,27.5176,27.4211,27.4418,432000.0
2008-07-21 10:00:00,39.84,39.97,39.75,39.96,341800.0,27.4487,27.5383,27.3867,27.5314,341800.0
2008-07-21 10:10:00,39.96,39.98,39.87,39.9,435900.0,27.5314,27.5452,27.4694,27.49,435900.0
2008-07-21 10:20:00,39.9,39.93,39.83,39.84,427400.0,27.49,27.5107,27.4418,27.4487,427400.0
2008-07-21 10:30:00,39.84,39.85,39.73,39.84,473300.0,27.4487,27.4556,27.3729,27.4487,473300.0
2008-07-21 10:40:00,39.85,39.92,39.78,39.9,369900.0,27.4556,27.5038,27.4074,27.49,369900.0
2008-07-21 10:50:00,39.91,40.02,39.87,40.01,411100.0,27.4969,27.5727,27.4694,27.5658,411100.0
2008-07-21 11:00:00,40.01,40.01,39.91,39.99,193500.0,27.5658,27.5658,27.4969,27.552,193500.0
2008-07-21 11:10:00,40.0,40.09,39.99,40.03,213700.0,27.5589,27.6209,27.552,27.5796,213700.0
2008-07-21 11:20:00,40.03,40.1,39.98,40.1,171000.0,27.5796,27.6278,27.5452,27.6278,171000.0
2008-07-21 11:30:00,40.08,40.1,40.0,40.05,192500.0,27.6141,27.6278,27.5589,27.5934,192500.0
2008-07-21 11:40:00,40.04,40.06,39.88,39.93,145200.0,27.5865,27.6003,27.4763,27.5107,145200.0
2008-07-21 11:50:00,39.93,39.96,39.88,39.9,118200.0,27.5107,27.5314,27.4763,27.49,118200.0
2008-07-21 12:00:00,39.91,39.91,39.84,39.88,171000.0,27.4969,27.4969,27.4487,27.4763,171000.0
2008-07-21 12:10:00,39.89,39.97,39.89,39.96,135300.0,27.4831,27.5383,27.4831,27.5314,135300.0
2008-07-21 12:20:00,39.96,40.03,39.92,40.03,263400.0,27.5314,27.5796,27.5038,27.5796,263400.0
2008-07-21 12:30:00,40.03,40.11,40.02,40.06,236400.0,27.5796,27.6347,27.5727,27.6003,236400.0
2008-07-21 12:40:00,40.05,40.1,40.02,40.07,170900.0,27.5934,27.6278,27.5727,27.6072,170900.0
2008-07-21 12:50:00,40.08,40.12,40.04,40.09,87800.0,27.6141,27.6416,27.5865,27.6209,87800.0
2008-07-21 13:00:00,40.08,40.13,40.08,40.13,149300.0,27.6141,27.6485,27.6141,27.6485,149300.0
2008-07-21 13:10:00,40.13,40.14,40.07,40.1,161800.0,27.6485,27.6554,27.6072,27.6278,161800.0
2008-07-21 13:20:00,40.09,40.14,40.05,40.12,191700.0,27.6209,27.6554,27.5934,27.6416,191700.0
2008-07-21 13:30:00,40.12,40.19,40.12,40.17,142200.0,27.6416,27.6898,27.6416,27.6761,142200.0
2008-07-21 13:40:00,40.17,40.19,40.06,40.09,195100.0,27.6761,27.6898,27.6003,27.6209,195100.0
2008-07-21 13:50:00,40.09,40.15,40.06,40.11,371600.0,27.6209,27.6623,27.6003,27.6347,371600.0
2008-07-21 14:00:00,40.11,40.14,40.02,40.1,372900.0,27.6347,27.6554,27.5727,27.6278,372900.0
2008-07-21 14:10:00,40.11,40.13,40.04,40.1,233900.0,27.6347,27.6485,27.5865,27.6278,233900.0
2008-07-21 14:20:00,40.1,40.14,40.04,40.07,259000.0,27.6278,27.6554,27.5865,27.6072,259000.0
2008-07-21 14:30:00,40.07,40.15,40.04,40.09,168200.0,27.6072,27.6623,27.5865,27.6209,168200.0
2008-07-21 14:40:00,40.1,40.19,40.08,40.18,105400.0,27.6278,27.6898,27.6141,27.683,105400.0
2008-07-21 14:50:00,40.18,40.25,40.15,40.23,214300.0,27.683,27.7312,27.6623,27.7174,214300.0
2008-07-21 15:00:00,40.24,40.27,40.12,40.22,186400.0,27.7243,27.745,27.6416,27.7105,186400.0
2008-07-21 15:10:00,40.22,40.29,40.19,40.28,400600.0,27.7105,27.7587,27.6898,27.7518,400600.0
2008-07-21 15:20:00,40.27,40.34,40.27,40.29,418100.0,27.745,27.7932,27.745,27.7587,418100.0
2008-07-21 15:30:00,40.29,40.29,40.22,40.28,272800.0,27.7587,27.7587,27.7105,27.7518,272800.0
2008-07-21 15:40:00,40.29,40.36,40.24,40.31,644200.0,27.7587,27.807,27.7243,27.7725,644200.0
2008-07-21 15:50:00,40.31,40.39,40.28,40.39,603300.0,27.7725,27.8276,27.7518,27.8276,603300.0
2008-07-21 16:00:00,40.37,40.45,40.37,40.45,10700.0,27.8139,27.869,27.8139,27.869,10700.0
2008-07-21 16:10:00,40.45,40.45,40.45,40.45,0.0,27.869,27.869,27.869,27.869,0.0
2008-07-22 09:30:00,40.23,40.23,40.06,40.12,188300.0,27.7174,27.7174,27.6003,27.6416,188300.0
2008-07-22 09:40:00,40.11,40.23,40.06,40.14,175300.0,27.6347,27.7174,27.6003,27.6554,175300.0
2008-07-22 09:50:00,40.13,40.24,40.02,40.13,245400.0,27.6485,27.7243,27.5727,27.6485,245400.0
2008-07-22 10:00:00,40.13,40.13,39.88,39.93,535600.0,27.6485,27.6485,27.4763,27.5107,535600.0
2008-07-22 10:10:00,39.93,40.01,39.83,39.97,395600.0,27.5107,27.5658,27.4418,27.5383,395600.0
2008-07-22 10:20:00,39.97,39.99,39.78,39.78,725100.0,27.5383,27.552,27.4074,27.4074,725100.0
2008-07-22 10:30:00,39.78,39.97,39.78,39.8,396600.0,27.4074,27.5383,27.4074,27.4211,396600.0
2008-07-22 10:40:00,39.9,39.96,39.67,39.69,351000.0,27.49,27.5314,27.3316,27.3454,351000.0
2008-07-22 10:50:00,39.69,39.86,39.61,39.86,217400.0,27.3454,27.4625,27.2902,27.4625,217400.0
2008-07-22 11:00:00,39.86,39.97,39.82,39.82,204800.0,27.4625,27.5383,27.4349,27.4349,204800.0
2008-07-22 11:10:00,39.82,39.95,39.75,39.95,265400.0,27.4349,27.5245,27.3867,27.5245,265400.0
2008-07-22 11:20:00,39.95,40.04,39.9,40.02,318900.0,27.5245,27.5865,27.49,27.5727,318900.0
2008-07-22 11:30:00,40.02,40.03,39.92,40.0,125800.0,27.5727,27.5796,27.5038,27.5589,125800.0
2008-07-22 11:40:00,39.99,40.03,39.96,39.98,70600.0,27.552,27.5796,27.5314,27.5452,70600.0
2008-07-22 11:50:00,39.98,40.01,39.92,39.98,93000.0,27.5452,27.5658,27.5038,27.5452,93000.0
2008-07-22 12:00:00,39.97,40.01,39.92,40.01,101000.0,27.5383,27.5658,27.5038,27.5658,101000.0
2008-07-22 12:10:00,40.01,40.02,39.93,39.97,270300.0,27.5658,27.5727,27.5107,27.5383,270300.0
2008-07-22 12:20:00,39.98,39.98,39.8,39.85,218300.0,27.5452,27.5452,27.4211,27.4556,218300.0
2008-07-22 12:30:00,39.84,39.84,39.78,39.8,135700.0,27.4487,27.4487,27.4074,27.4211,135700.0
2008-07-22 12:40:00,39.81,39.87,39.7,39.86,521900.0,27.428,27.4694,27.3522,27.4625,521900.0
2008-07-22 12:50:00,39.87,39.88,39.79,39.84,114700.0,27.4694,27.4763,27.4143,27.4487,114700.0
2008-07-22 13:00:00,39.83,39.9,39.83,39.86,87100.0,27.4418,27.49,27.4418,27.4625,87100.0
2008-07-22 13:10:00,39.87,39.91,39.84,39.88,133400.0,27.4694,27.4969,27.4487,27.4763,133400.0
2008-07-22 13:20:00,39.87,39.98,39.85,39.96,133600.0,27.4694,27.5452,27.4556,27.5314,133600.0
2008-07-22 13:30:00,39.96,39.99,39.89,39.95,177000.0,27.5314,27.552,27.4831,27.5245,177000.0
2008-07-22 13:40:00,39.94,40.02,39.93,39.95,196000.0,27.5176,27.5727,27.5107,27.5245,196000.0
2008-07-22 13:50:00,39.96,40.02,39.9,39.95,78600.0,27.5314,27.5727,27.49,27.5245,78600.0
2008-07-22 14:00:00,39.96,40.02,39.94,40.02,207100.0,27.5314,27.5727,27.5176,27.5727,207100.0
2008-07-22 14:10:00,40.02,40.12,39.98,40.1,219600.0,27.5727,27.6416,27.5452,27.6278,219600.0
2008-07-22 14:20:00,40.11,40.13,39.97,40.13,486200.0,27.6347,27.6485,27.5383,27.6485,486200.0
2008-07-22 14:30:00,40.14,40.16,40.07,40.14,121100.0,27.6554,27.6692,27.6072,27.6554,121100.0
2008-07-22 14:40:00,40.14,40.26,40.1,40.25,256800.0,27.6554,27.7381,27.6278,27.7312,256800.0
2008-07-22 14:50:00,40.26,40.3,40.15,40.2,193700.0,27.7381,27.7656,27.6623,27.6967,193700.0
2008-07-22 15:00:00,40.2,40.22,40.13,40.13,198200.0,27.6967,27.7105,27.6485,27.6485,198200.0
2008-07-22 15:10:00,40.13,40.19,40.06,40.06,435700.0,27.6485,27.6898,27.6003,27.6003,435700.0
2008-07-22 15:20:00,40.08,40.14,40.04,40.14,585100.0,27.6141,27.6554,27.5865,27.6554,585100.0
2008-07-22 15:30:00,40.13,40.18,40.13,40.18,198900.0,27.6485,27.683,27.6485,27.683,198900.0
2008-07-22 15:40:00,40.19,40.39,40.19,40.28,429000.0,27.6898,27.8276,27.6898,27.7518,429000.0
2008-07-22 15:50:00,40.28,40.4,40.28,40.4,514100.0,27.7518,27.8345,27.7518,27.8345,514100.0
2008-07-22 16:00:00,40.39,40.45,40.37,40.4,115500.0,27.8276,27.869,27.8139,27.8345,115500.0
2008-07-22 16:10:00,40.4,40.4,40.4,40.4,0.0,27.8345,27.8345,27.8345,27.8345,0.0
2008-07-23 09:30:00,40.78,40.78,40.27,40.48,201400.0,28.0963,28.0963,27.745,27.8896,201400.0
2008-07-23 09:40:00,40.49,40.49,40.21,40.27,193900.0,27.8965,27.8965,27.7036,27.745,193900.0
2008-07-23 09:50:00,40.26,40.4,40.22,40.22,388100.0,27.7381,27.8345,27.7105,27.7105,388100.0
2008-07-23 10:00:00,40.22,40.22,40.04,40.09,442800.0,27.7105,27.7105,27.5865,27.6209,442800.0
2008-07-23 10:10:00,40.09,40.09,39.92,40.04,356600.0,27.6209,27.6209,27.5038,27.5865,356600.0
2008-07-23 10:20:00,40.03,40.11,39.99,40.04,168500.0,27.5796,27.6347,27.552,27.5865,168500.0
2008-07-23 10:30:00,40.04,40.32,40.04,40.12,595500.0,27.5865,27.7794,27.5865,27.6416,595500.0
2008-07-23 10:40:00,40.13,40.14,40.07,40.13,288900.0,27.6485,27.6554,27.6072,27.6485,288900.0
2008-07-23 10:50:00,40.14,40.27,40.14,40.26,339800.0,27.6554,27.745,27.6554,27.7381,339800.0
2008-07-23 11:00:00,40.26,40.39,40.21,40.21,284800.0,27.7381,27.8276,27.7036,27.7036,284800.0
2008-07-23 11:10:00,40.21,40.34,40.2,40.25,139700.0,27.7036,27.7932,27.6967,27.7312,139700.0
2008-07-23 11:20:00,40.25,40.34,40.25,40.28,131600.0,27.7312,27.7932,27.7312,27.7518,131600.0
2008-07-23 11:30:00,40.3,40.3,40.17,40.21,71500.0,27.7656,27.7656,27.6761,27.7036,71500.0
2008-07-23 11:40:00,40.2,40.29,40.18,40.26,127300.0,27.6967,27.7587,27.683,27.7381,127300.0
2008-07-23 11:50:00,40.26,40.3,40.24,40.3,79700.0,27.7381,27.7656,27.7243,27.7656,79700.0
2008-07-23 12:00:00,40.29,40.29,40.14,40.18,152300.0,27.7587,27.7587,27.6554,27.683,152300.0
2008-07-23 12:10:00,40.18,40.32,40.16,40.3,191800.0,27.683,27.7794,27.6692,27.7656,191800.0
2008-07-23 12:20:00,40.29,40.4,40.26,40.38,264300.0,27.7587,27.8345,27.7381,27.8207,264300.0
2008-07-23 12:30:00,40.38,40.39,40.27,40.29,160400.0,27.8207,27.8276,27.745,27.7587,160400.0
2008-07-23 12:40:00,40.29,40.3,40.24,40.28,138500.0,27.7587,27.7656,27.7243,27.7518,138500.0
2008-07-23 12:50:00,40.29,40.3,40.18,40.19,153400.0,27.7587,27.7656,27.683,27.6898,153400.0
2008-07-23 13:00:00,40.2,40.25,40.14,40.19,66300.0,27.6967,27.7312,27.6554,27.6898,66300.0
2008-07-23 13:10:00,40.19,40.21,40.16,40.19,61100.0,27.6898,27.7036,27.6692,27.6898,61100.0
2008-07-23 13:20:00,40.2,40.23,40.17,40.17,56100.0,27.6967,27.7174,27.6761,27.6761,56100.0
2008-07-23 13:30:00,40.17,40.19,40.14,40.14,66000.0,27.6761,27.6898,27.6554,27.6554,66000.0
2008-07-23 13:40:00,40.16,40.28,40.15,40.28,131800.0,27.6692,27.7518,27.6623,27.7518,131800.0
2008-07-23 13:50:00,40.27,40.28,40.12,40.18,192700.0,27.745,27.7518,27.6416,27.683,192700.0
2008-07-23 14:00:00,40.17,40.25,40.15,40.2,148300.0,27.6761,27.7312,27.6623,27.6967,148300.0
2008-07-23 14:10:00,40.21,40.22,40.16,40.18,122900.0,27.7036,27.7105,27.6692,27.683,122900.0
2008-07-23 14:20:00,40.17,40.2,40.12,40.15,238100.0,27.6761,27.6967,27.6416,27.6623,238100.0
2008-07-23 14:30:00,40.15,40.22,40.08,40.09,203900.0,27.6623,27.7105,27.6141,27.6209,203900.0
2008-07-23 14:40:00,40.1,40.11,39.94,39.94,678800.0,27.6278,27.6347,27.5176,27.5176,678800.0
2008-07-23 14:50:00,39.94,39.98,39.9,39.93,337200.0,27.5176,27.5452,27.49,27.5107,337200.0
2008-07-23 15:00:00,39.94,39.95,39.88,39.88,213100.0,27.5176,27.5245,27.4763,27.4763,213100.0
2008-07-23 15:10:00,39.88,39.99,39.86,39.95,313100.0,27.4763,27.552,27.4625,27.5245,313100.0
2008-07-23 15:20:00,39.95,39.95,39.74,39.75,224400.0,27.5245,27.5245,27.3798,27.3867,224400.0
2008-07-23 15:30:00,39.75,39.8,39.64,39.65,277200.0,27.3867,27.4211,27.3109,27.3178,277200.0
2008-07-23 15:40:00,39.64,39.66,39.58,39.61,400100.0,27.3109,27.3247,27.2696,27.2902,400100.0
2008-07-23 15:50:00,39.63,39.76,39.63,39.76,537900.0,27.304,27.3936,27.304,27.3936,537900.0
2008-07-23 16:00:00,39.76,39.77,39.76,39.77,900.0,27.3936,27.4005,27.3936,27.4005,900.0
2008-07-23 16:10:00,39.77,39.77,39.77,39.77,0.0,27.4005,27.4005,27.4005,27.4005,0.0
2008-07-24 09:30:00,39.68,39.97,39.64,39.91,104800.0,27.3385,27.5383,27.3109,27.4969,104800.0
2008-07-24 09:40:00,39.91,40.16,39.84,39.88,778500.0,27.4969,27.6692,27.4487,27.4763,778500.0
2008-07-24 09:50:00,39.89,39.93,39.79,39.84,483900.0,27.4831,27.5107,27.4143,27.4487,483900.0
2008-07-24 10:00:00,39.84,40.01,39.81,40.01,393100.0,27.4487,27.5658,27.428,27.5658,393100.0
2008-07-24 10:10:00,40.01,40.02,39.9,39.99,142100.0,27.5658,27.5727,27.49,27.552,142100.0
2008-07-24 10:20:00,39.99,39.99,39.81,39.9,131000.0,27.552,27.552,27.428,27.49,131000.0
2008-07-24 10:30:00,39.9,39.98,39.82,39.82,163600.0,27.49,27.5452,27.4349,27.4349,163600.0
2008-07-24 10:40:00,39.84,39.94,39.83,39.84,167100.0,27.4487,27.5176,27.4418,27.4487,167100.0
2008-07-24 10:50:00,39.84,39.85,39.5,39.5,357800.0,27.4487,27.4556,27.2145,27.2145,357800.0
2008-07-24 11:00:00,39.5,39.53,39.34,39.34,502100.0,27.2145,27.2351,27.1042,27.1042,502100.0
2008-07-24 11:10:00,39.34,39.36,39.19,39.23,419800.0,27.1042,27.118,27.0009,27.0284,419800.0
2008-07-24 11:20:00,39.23,39.26,39.15,39.15,286700.0,27.0284,27.0491,26.9733,26.9733,286700.0
2008-07-24 11:30:00,39.15,39.28,39.1,39.27,251100.0,26.9733,27.0629,26.9389,27.056,251100.0
2008-07-24 11:40:00,39.26,39.26,39.18,39.21,258800.0,27.0491,27.0491,26.994,27.0146,258800.0
2008-07-24 11:50:00,39.21,39.23,39.1,39.16,117400.0,27.0146,27.0284,26.9389,26.9802,117400.0
2008-07-24 12:00:00,39.16,39.3,39.16,39.3,154800.0,26.9802,27.0767,26.9802,27.0767,154800.0
2008-07-24 12:10:00,39.31,39.4,39.3,39.33,97000.0,27.0835,27.1456,27.0767,27.0973,97000.0
2008-07-24 12:20:00,39.32,39.34,39.22,39.26,164800.0,27.0904,27.1042,27.0215,27.0491,164800.0
2008-07-24 12:30:00,39.27,39.31,39.24,39.3,105500.0,27.056,27.0835,27.0353,27.0767,105500.0
2008-07-24 12:40:00,39.3,39.4,39.29,39.37,238800.0,27.0767,27.1456,27.0698,27.1249,238800.0
2008-07-24 12:50:00,39.37,39.4,39.34,39.38,134300.0,27.1249,27.1456,27.1042,27.1318,134300.0
2008-07-24 13:00:00,39.38,39.71,39.34,39.71,960300.0,27.1318,27.3591,27.1042,27.3591,960300.0
2008-07-24 13:10:00,39.71,39.75,39.65,39.71,485400.0,27.3591,27.3867,27.3178,27.3591,485400.0
2008-07-24 13:20:00,39.71,39.72,39.56,39.58,129900.0,27.3591,27.366,27.2558,27.2696,129900.0
2008-07-24 13:30:00,39.58,39.61,39.46,39.49,208600.0,27.2696,27.2902,27.1869,27.2076,208600.0
2008-07-24 13:40:00,39.49,39.49,39.38,39.47,122800.0,27.2076,27.2076,27.1318,27.1938,122800.0
2008-07-24 13:50:00,39.49,39.51,39.3,39.33,104000.0,27.2076,27.2213,27.0767,27.0973,104000.0
2008-07-24 14:00:00,39.32,39.42,39.23,39.25,122200.0,27.0904,27.1593,27.0284,27.0422,122200.0
2008-07-24 14:10:00,39.25,39.28,39.16,39.21,203800.0,27.0422,27.0629,26.9802,27.0146,203800.0
2008-07-24 14:20:00,39.22,39.55,39.21,39.29,156000.0,27.0215,27.2489,27.0146,27.0698,156000.0
2008-07-24 14:30:00,39.3,39.31,39.23,39.25,94800.0,27.0767,27.0835,27.0284,27.0422,94800.0
2008-07-24 14:40:00,39.26,39.31,39.24,39.29,82700.0,27.0491,27.0835,27.0353,27.0698,82700.0
2008-07-24 14:50:00,39.3,39.35,39.25,39.3,165500.0,27.0767,27.1111,27.0422,27.0767,165500.0
2008-07-24 15:00:00,39.3,39.4,39.28,39.31,188900.0,27.0767,27.1456,27.0629,27.0835,188900.0
2008-07-24 15:10:00,39.31,39.33,39.2,39.21,261200.0,27.0835,27.0973,27.0078,27.0146,261200.0
2008-07-24 15:20:00,39.21,39.24,39.06,39.07,353800.0,27.0146,27.0353,26.9113,26.9182,353800.0
2008-07-24 15:30:00,39.07,39.1,39.01,39.04,135700.0,26.9182,26.9389,26.8769,26.8975,135700.0
2008-07-24 15:40:00,39.03,39.03,38.84,38.87,385200.0,26.8906,26.8906,26.7597,26.7804,385200.0
2008-07-24 15:50:00,38.87,38.91,38.84,38.89,646800.0,26.7804,26.808,26.7597,26.7942,646800.0
2008-07-24 16:00:00,38.88,38.93,38.86,38.86,22500.0,26.7873,26.8217,26.7735,26.7735,22500.0
2008-07-24 16:10:00,38.85,38.85,38.85,38.85,200.0,26.7666,26.7666,26.7666,26.7666,200.0
2008-07-25 09:30:00,38.91,39.1,38.77,38.77,665200.0,26.808,26.9389,26.7115,26.7115,665200.0
2008-07-25 09:40:00,38.76,38.98,38.67,38.98,762900.0,26.7046,26.8562,26.6426,26.8562,762900.0
2008-07-25 09:50:00,38.97,39.18,38.97,39.16,277000.0,26.8493,26.994,26.8493,26.9802,277000.0
2008-07-25 10:00:00,39.17,39.24,39.05,39.05,270700.0,26.9871,27.0353,26.9044,26.9044,270700.0
2008-07-25 10:10:00,39.05,39.17,39.03,39.15,327300.0,26.9044,26.9871,26.8906,26.9733,327300.0
2008-07-25 10:20:00,39.15,39.27,39.1,39.12,191400.0,26.9733,27.056,26.9389,26.9526,191400.0
2008-07-25 10:30:00,39.13,39.15,39.06,39.08,143900.0,26.9595,26.9733,26.9113,26.9251,143900.0
2008-07-25 10:40:00,39.07,39.34,39.06,39.34,170400.0,26.9182,27.1042,26.9113,27.1042,170400.0
2008-07-25 10:50:00,39.36,39.47,39.28,39.42,263300.0,27.118,27.1938,27.0629,27.1593,263300.0
2008-07-25 11:00:00,39.42,39.47,39.39,39.39,104800.0,27.1593,27.1938,27.1387,27.1387,104800.0
2008-07-25 11:10:00,39.38,39.38,39.28,39.34,124800.0,27.1318,27.1318,27.0629,27.1042,124800.0
2008-07-25 11:20:00,39.34,39.39,39.3,39.39,261600.0,27.1042,27.1387,27.0767,27.1387,261600.0
2008-07-25 11:30:00,39.39,39.49,39.38,39.46,157600.0,27.1387,27.2076,27.1318,27.1869,157600.0
2008-07-25 11:40:00,39.45,39.46,39.4,39.43,220700.0,27.18,27.1869,27.1456,27.1662,220700.0
2008-07-25 11:50:00,39.43,39.43,39.31,39.37,97200.0,27.1662,27.1662,27.0835,27.1249,97200.0
2008-07-25 12:00:00,39.36,39.44,39.33,39.4,101600.0,27.118,27.1731,27.0973,27.1456,101600.0
2008-07-25 12:10:00,39.39,39.39,39.31,39.32,101300.0,27.1387,27.1387,27.0835,27.0904,101300.0
2008-07-25 12:20:00,39.32,39.35,39.3,39.3,113200.0,27.0904,27.1111,27.0767,27.0767,113200.0
2008-07-25 12:30:00,39.3,39.35,39.26,39.28,155800.0,27.0767,27.1111,27.0491,27.0629,155800.0
2008-07-25 12:40:00,39.27,39.32,39.25,39.29,104400.0,27.056,27.0904,27.0422,27.0698,104400.0
2008-07-25 12:50:00,39.3,39.35,39.28,39.31,108100.0,27.0767,27.1111,27.0629,27.0835,108100.0
2008-07-25 13:00:00,39.31,39.35,39.29,39.3,139200.0,27.0835,27.1111,27.0698,27.0767,139200.0
2008-07-25 13:10:00,39.3,39.33,39.2,39.29,203400.0,27.0767,27.0973,27.0078,27.0698,203400.0
2008-07-25 13:20:00,39.28,39.32,39.17,39.19,136800.0,27.0629,27.0904,26.9871,27.0009,136800.0
2008-07-25 13:30:00,39.18,39.19,39.14,39.18,80100.0,26.994,27.0009,26.9664,26.994,80100.0
2008-07-25 13:40:00,39.18,39.18,38.98,39.04,164800.0,26.994,26.994,26.8562,26.8975,164800.0
2008-07-25 13:50:00,39.03,39.21,39.02,39.16,85000.0,26.8906,27.0146,26.8837,26.9802,85000.0
2008-07-25 14:00:00,39.17,39.28,39.17,39.18,148600.0,26.9871,27.0629,26.9871,26.994,148600.0
2008-07-25 14:10:00,39.16,39.27,39.15,39.21,154300.0,26.9802,27.056,26.9733,27.0146,154300.0
2008-07-25 14:20:00,39.21,39.24,39.13,39.14,109500.0,27.0146,27.0353,26.9595,26.9664,109500.0
2008-07-25 14:30:00,39.15,39.22,39.14,39.21,253500.0,26.9733,27.0215,26.9664,27.0146,253500.0
2008-07-25 14:40:00,39.22,39.25,39.1,39.25,214200.0,27.0215,27.0422,26.9389,27.0422,214200.0
2008-07-25 14:50:00,39.26,39.26,39.18,39.2,169300.0,27.0491,27.0491,26.994,27.0078,169300.0
2008-07-25 15:00:00,39.2,39.21,39.12,39.18,302400.0,27.0078,27.0146,26.9526,26.994,302400.0
2008-07-25 15:10:00,39.18,39.19,39.08,39.13,186300.0,26.994,27.0009,26.9251,26.9595,186300.0
2008-07-25 15:20:00,39.13,39.15,39.08,39.09,174600.0,26.9595,26.9733,26.9251,26.932,174600.0
2008-07-25 15:30:00,39.08,39.22,39.05,39.06,179200.0,26.9251,27.0215,26.9044,26.9113,179200.0
2008-07-25 15:40:00,39.07,39.16,39.04,39.16,447400.0,26.9182,26.9802,26.8975,26.9802,447400.0
2008-07-25 15:50:00,39.17,39.22,39.13,39.19,668900.0,26.9871,27.0215,26.9595,27.0009,668900.0
2008-07-25 16:00:00,39.18,39.19,39.16,39.16,4600.0,26.994,27.0009,26.9802,26.9802,4600.0
2008-07-25 16:10:00,39.16,39.16,39.16,39.16,0.0,26.9802,26.9802,26.9802,26.9802,0.0
2008-07-28 09:30:00,39.04,39.35,39.04,39.15,87700.0,26.8975,27.1111,26.8975,26.9733,87700.0
2008-07-28 09:40:00,39.16,39.38,39.15,39.32,264400.0,26.9802,27.1318,26.9733,27.0904,264400.0
2008-07-28 09:50:00,39.32,39.39,39.16,39.39,177300.0,27.0904,27.1387,26.9802,27.1387,177300.0
2008-07-28 10:00:00,39.39,39.39,39.22,39.22,91900.0,27.1387,27.1387,27.0215,27.0215,91900.0
2008-07-28 10:10:00,39.22,39.36,39.2,39.28,170400.0,27.0215,27.118,27.0078,27.0629,170400.0
2008-07-28 10:20:00,39.28,39.39,39.28,39.31,173700.0,27.0629,27.1387,27.0629,27.0835,173700.0
2008-07-28 10:30:00,39.31,39.35,39.28,39.34,132200.0,27.0835,27.1111,27.0629,27.1042,132200.0
2008-07-28 10:40:00,39.35,39.37,39.27,39.36,114300.0,27.1111,27.1249,27.056,27.118,114300.0
2008-07-28 10:50:00,39.38,39.42,39.37,39.37,68100.0,27.1318,27.1593,27.1249,27.1249,68100.0
2008-07-28 11:00:00,39.38,39.41,39.32,39.37,206100.0,27.1318,27.1524,27.0904,27.1249,206100.0
2008-07-28 11:10:00,39.37,39.38,39.19,39.19,79000.0,27.1249,27.1318,27.0009,27.0009,79000.0
2008-07-28 11:20:00,39.2,39.28,39.17,39.26,123400.0,27.0078,27.0629,26.9871,27.0491,123400.0
2008-07-28 11:30:00,39.25,39.3,39.13,39.13,184300.0,27.0422,27.0767,26.9595,26.9595,184300.0
2008-07-28 11:40:00,39.12,39.18,39.11,39.13,211200.0,26.9526,26.994,26.9458,26.9595,211200.0
2008-07-28 11:50:00,39.14,39.15,39.08,39.09,207100.0,26.9664,26.9733,26.9251,26.932,207100.0
2008-07-28 12:00:00,39.09,39.13,39.05,39.07,82000.0,26.932,26.9595,26.9044,26.9182,82000.0
2008-07-28 12:10:00,39.08,39.14,39.05,39.09,108800.0,26.9251,26.9664,26.9044,26.932,108800.0
2008-07-28 12:20:00,39.1,39.17,39.08,39.17,62600.0,26.9389,26.9871,26.9251,26.9871,62600.0
2008-07-28 12:30:00,39.17,39.21,39.12,39.15,39400.0,26.9871,27.0146,26.9526,26.9733,39400.0
2008-07-28 12:40:00,39.15,39.23,39.09,39.16,237900.0,26.9733,27.0284,26.932,26.9802,237900.0
2008-07-28 12:50:00,39.17,39.2,39.02,39.1,151300.0,26.9871,27.0078,26.8837,26.9389,151300.0
2008-07-28 13:00:00,39.09,39.09,39.03,39.05,75900.0,26.932,26.932,26.8906,26.9044,75900.0
2008-07-28 13:10:00,39.05,39.13,39.04,39.12,144800.0,26.9044,26.9595,26.8975,26.9526,144800.0
2008-07-28 13:20:00,39.12,39.15,39.07,39.14,90700.0,26.9526,26.9733,26.9182,26.9664,90700.0
2008-07-28 13:30:00,39.14,39.14,39.02,39.05,67400.0,26.9664,26.9664,26.8837,26.9044,67400.0
2008-07-28 13:40:00,39.05,39.13,39.04,39.11,72100.0,26.9044,26.9595,26.8975,26.9458,72100.0
2008-07-28 13:50:00,39.11,39.15,39.08,39.09,106400.0,26.9458,26.9733,26.9251,26.932,106400.0
2008-07-28 14:00:00,39.09,39.11,39.02,39.02,164500.0,26.932,26.9458,26.8837,26.8837,164500.0
2008-07-28 14:10:00,39.01,39.08,38.98,38.99,136000.0,26.8769,26.9251,26.8562,26.8631,136000.0
2008-07-28 14:20:00,38.99,39.01,38.94,38.94,129900.0,26.8631,26.8769,26.8286,26.8286,129900.0
2008-07-28 14:30:00,38.94,39.11,38.94,39.07,185100.0,26.8286,26.9458,26.8286,26.9182,185100.0
2008-07-28 14:40:00,39.06,39.1,38.97,38.98,168300.0,26.9113,26.9389,26.8493,26.8562,168300.0
2008-07-28 14:50:00,38.98,39.04,38.94,38.96,140500.0,26.8562,26.8975,26.8286,26.8424,140500.0
2008-07-28 15:00:00,38.98,39.15,38.97,39.15,162000.0,26.8562,26.9733,26.8493,26.9733,162000.0
2008-07-28 15:10:00,39.14,39.16,39.08,39.12,140100.0,26.9664,26.9802,26.9251,26.9526,140100.0
2008-07-28 15:20:00,39.11,39.18,39.1,39.12,106900.0,26.9458,26.994,26.9389,26.9526,106900.0
2008-07-28 15:30:00,39.12,39.13,39.03,39.03,164300.0,26.9526,26.9595,26.8906,26.8906,164300.0
2008-07-28 15:40:00,39.03,39.05,38.92,38.93,217600.0,26.8906,26.9044,26.8148,26.8217,217600.0
2008-07-28 15:50:00,38.93,38.97,38.9,38.93,388000.0,26.8217,26.8493,26.8011,26.8217,388000.0
2008-07-28 16:00:00,38.84,38.97,38.84,38.92,114500.0,26.7597,26.8493,26.7597,26.8148,114500.0
2008-07-28 16:10:00,38.92,38.92,38.92,38.92,0.0,26.8148,26.8148,26.8148,26.8148,0.0
2008-07-29 09:30:00,39.08,39.49,39.08,39.43,308400.0,26.9251,27.2076,26.9251,27.1662,308400.0
2008-07-29 09:40:00,39.45,39.63,39.42,39.58,375400.0,27.18,27.304,27.1593,27.2696,375400.0
2008-07-29 09:50:00,39.58,39.8,39.58,39.78,284900.0,27.2696,27.4211,27.2696,27.4074,284900.0
2008-07-29 10:00:00,39.78,39.94,39.77,39.85,843300.0,27.4074,27.5176,27.4005,27.4556,843300.0
2008-07-29 10:10:00,39.85,39.86,39.76,39.78,395900.0,27.4556,27.4625,27.3936,27.4074,395900.0
2008-07-29 10:20:00,39.77,39.8,39.72,39.76,128700.0,27.4005,27.4211,27.366,27.3936,128700.0
2008-07-29 10:30:00,39.75,39.8,39.7,39.75,255200.0,27.3867,27.4211,27.3522,27.3867,255200.0
2008-07-29 10:40:00,39.75,39.8,39.71,39.76,177000.0,27.3867,27.4211,27.3591,27.3936,177000.0
2008-07-29 10:50:00,39.76,39.77,39.71,39.71,156200.0,27.3936,27.4005,27.3591,27.3591,156200.0
2008-07-29 11:00:00,39.72,39.73,39.6,39.6,69800.0,27.366,27.3729,27.2833,27.2833,69800.0
2008-07-29 11:10:00,39.61,39.71,39.59,39.66,105700.0,27.2902,27.3591,27.2765,27.3247,105700.0
2008-07-29 11:20:00,39.66,39.73,39.65,39.71,110200.0,27.3247,27.3729,27.3178,27.3591,110200.0
2008-07-29 11:30:00,39.72,39.72,39.63,39.68,87500.0,27.366,27.366,27.304,27.3385,87500.0
2008-07-29 11:40:00,39.67,39.76,39.67,39.72,85300.0,27.3316,27.3936,27.3316,27.366,85300.0
2008-07-29 11:50:00,39.7,39.7,39.63,39.63,97600.0,27.3522,27.3522,27.304,27.304,97600.0
2008-07-29 12:00:00,39.63,39.67,39.53,39.54,84800.0,27.304,27.3316,27.2351,27.242,84800.0
2008-07-29 12:10:00,39.54,39.6,39.53,39.56,149600.0,27.242,27.2833,27.2351,27.2558,149600.0
2008-07-29 12:20:00,39.56,39.6,39.54,39.56,106800.0,27.2558,27.2833,27.242,27.2558,106800.0
2008-07-29 12:30:00,39.56,39.57,39.54,39.56,89500.0,27.2558,27.2627,27.242,27.2558,89500.0
2008-07-29 12:40:00,39.56,39.6,39.55,39.57,139800.0,27.2558,27.2833,27.2489,27.2627,139800.0
2008-07-29 12:50:00,39.58,39.59,39.54,39.59,131700.0,27.2696,27.2765,27.242,27.2765,131700.0
2008-07-29 13:00:00,39.57,39.58,39.52,39.56,100200.0,27.2627,27.2696,27.2282,27.2558,100200.0
2008-07-29 13:10:00,39.56,39.58,39.51,39.58,222200.0,27.2558,27.2696,27.2213,27.2696,222200.0
2008-07-29 13:20:00,39.58,39.68,39.56,39.67,146000.0,27.2696,27.3385,27.2558,27.3316,146000.0
2008-07-29 13:30:00,39.67,39.77,39.67,39.73,366400.0,27.3316,27.4005,27.3316,27.3729,366400.0
2008-07-29 13:40:00,39.73,39.73,39.66,39.67,88100.0,27.3729,27.3729,27.3247,27.3316,88100.0
2008-07-29 13:50:00,39.67,39.68,39.61,39.66,88100.0,27.3316,27.3385,27.2902,27.3247,88100.0
2008-07-29 14:00:00,39.66,39.68,39.62,39.67,121700.0,27.3247,27.3385,27.2971,27.3316,121700.0
2008-07-29 14:10:00,39.68,39.69,39.59,39.64,261000.0,27.3385,27.3454,27.2765,27.3109,261000.0
2008-07-29 14:20:00,39.63,39.68,39.6,39.63,162900.0,27.304,27.3385,27.2833,27.304,162900.0
2008-07-29 14:30:00,39.65,39.67,39.58,39.59,93500.0,27.3178,27.3316,27.2696,27.2765,93500.0
2008-07-29 14:40:00,39.6,39.61,39.5,39.58,201600.0,27.2833,27.2902,27.2145,27.2696,201600.0
2008-07-29 14:50:00,39.57,39.71,39.54,39.68,213700.0,27.2627,27.3591,27.242,27.3385,213700.0
2008-07-29 15:00:00,39.68,39.71,39.62,39.65,116700.0,27.3385,27.3591,27.2971,27.3178,116700.0
2008-07-29 15:10:00,39.65,39.71,39.59,39.66,185600.0,27.3178,27.3591,27.2765,27.3247,185600.0
2008-07-29 15:20:00,39.65,39.77,39.65,39.74,122100.0,27.3178,27.4005,27.3178,27.3798,122100.0
2008-07-29 15:30:00,39.74,39.74,39.7,39.72,198400.0,27.3798,27.3798,27.3522,27.366,198400.0
2008-07-29 15:40:00,39.72,39.74,39.67,39.71,462200.0,27.366,27.3798,27.3316,27.3591,462200.0
2008-07-29 15:50:00,39.71,39.81,39.71,39.8,566500.0,27.3591,27.428,27.3591,27.4211,566500.0
2008-07-29 16:00:00,39.8,39.87,39.8,39.87,11000.0,27.4211,27.4694,27.4211,27.4694,11000.0
2008-07-29 16:10:00,39.87,39.87,39.87,39.87,0.0,27.4694,27.4694,27.4694,27.4694,0.0
2008-07-30 09:30:00,40.1,40.22,39.93,40.19,276300.0,27.6278,27.7105,27.5107,27.6898,276300.0
2008-07-30 09:40:00,40.2,40.4,40.19,40.3,968900.0,27.6967,27.8345,27.6898,27.7656,968900.0
2008-07-30 09:50:00,40.31,40.41,40.27,40.38,268200.0,27.7725,27.8414,27.745,27.8207,268200.0
2008-07-30 10:00:00,40.37,40.37,40.11,40.14,189500.0,27.8139,27.8139,27.6347,27.6554,189500.0
2008-07-30 10:10:00,40.15,40.47,40.12,40.32,954100.0,27.6623,27.8828,27.6416,27.7794,954100.0
2008-07-30 10:20:00,40.33,40.37,40.3,40.31,259000.0,27.7863,27.8139,27.7656,27.7725,259000.0
2008-07-30 10:30:00,40.32,40.32,40.08,40.14,363400.0,27.7794,27.7794,27.6141,27.6554,363400.0
2008-07-30 10:40:00,40.16,40.26,40.09,40.24,219500.0,27.6692,27.7381,27.6209,27.7243,219500.0
2008-07-30 10:50:00,40.23,40.25,40.17,40.25,136000.0,27.7174,27.7312,27.6761,27.7312,136000.0
2008-07-30 11:00:00,40.23,40.36,40.17,40.36,141700.0,27.7174,27.807,27.6761,27.807,141700.0
2008-07-30 11:10:00,40.37,40.41,40.32,40.37,109900.0,27.8139,27.8414,27.7794,27.8139,109900.0
2008-07-30 11:20:00,40.37,40.51,40.36,40.46,200700.0,27.8139,27.9103,27.807,27.8759,200700.0
2008-07-30 11:30:00,40.46,40.47,40.38,40.41,111200.0,27.8759,27.8828,27.8207,27.8414,111200.0
2008-07-30 11:40:00,40.4,40.43,40.34,40.41,125700.0,27.8345,27.8552,27.7932,27.8414,125700.0
2008-07-30 11:50:00,40.41,40.45,40.39,40.44,90200.0,27.8414,27.869,27.8276,27.8621,90200.0
2008-07-30 12:00:00,40.45,40.48,40.43,40.47,120800.0,27.869,27.8896,27.8552,27.8828,120800.0
2008-07-30 12:10:00,40.46,40.49,40.41,40.43,113900.0,27.8759,27.8965,27.8414,27.8552,113900.0
2008-07-30 12:20:00,40.43,40.47,40.42,40.46,110400.0,27.8552,27.8828,27.8483,27.8759,110400.0
2008-07-30 12:30:00,40.46,40.48,40.35,40.35,196800.0,27.8759,27.8896,27.8001,27.8001,196800.0
2008-07-30 12:40:00,40.34,40.35,40.25,40.28,146400.0,27.7932,27.8001,27.7312,27.7518,146400.0
2008-07-30 12:50:00,40.27,40.35,40.27,40.33,70900.0,27.745,27.8001,27.745,27.7863,70900.0
2008-07-30 13:00:00,40.33,40.37,40.33,40.34,95500.0,27.7863,27.8139,27.7863,27.7932,95500.0
2008-07-30 13:10:00,40.34,40.38,40.29,40.38,107600.0,27.7932,27.8207,27.7587,27.8207,107600.0
2008-07-30 13:20:00,40.37,40.37,40.31,40.36,170100.0,27.8139,27.8139,27.7725,27.807,170100.0
2008-07-30 13:30:00,40.36,40.39,40.34,40.35,130400.0,27.807,27.8276,27.7932,27.8001,130400.0
2008-07-30 13:40:00,40.35,40.39,40.32,40.34,127800.0,27.8001,27.8276,27.7794,27.7932,127800.0
2008-07-30 13:50:00,40.35,40.35,40.29,40.29,108800.0,27.8001,27.8001,27.7587,27.7587,108800.0
2008-07-30 14:00:00,40.3,40.31,40.23,40.26,125900.0,27.7656,27.7725,27.7174,27.7381,125900.0
2008-07-30 14:10:00,40.27,40.31,40.24,40.25,145000.0,27.745,27.7725,27.7243,27.7312,145000.0
2008-07-30 14:20:00,40.25,40.33,40.25,40.33,159500.0,27.7312,27.7863,27.7312,27.7863,159500.0
2008-07-30 14:30:00,40.32,40.49,40.31,40.47,331300.0,27.7794,27.8965,27.7725,27.8828,331300.0
2008-07-30 14:40:00,40.48,40.51,40.44,40.5,275300.0,27.8896,27.9103,27.8621,27.9034,275300.0
2008-07-30 14:50:00,40.51,40.58,40.49,40.58,209500.0,27.9103,27.9585,27.8965,27.9585,209500.0
2008-07-30 15:00:00,40.59,40.6,40.44,40.48,117300.0,27.9654,27.9723,27.8621,27.8896,117300.0
2008-07-30 15:10:00,40.48,40.58,40.44,40.57,193400.0,27.8896,27.9585,27.8621,27.9517,193400.0
2008-07-30 15:20:00,40.58,40.75,40.58,40.75,277300.0,27.9585,28.0757,27.9585,28.0757,277300.0
2008-07-30 15:30:00,40.75,40.87,40.75,40.85,430400.0,28.0757,28.1583,28.0757,28.1446,430400.0
2008-07-30 15:40:00,40.84,40.85,40.76,40.78,627600.0,28.1377,28.1446,28.0826,28.0963,627600.0
2008-07-30 15:50:00,40.78,40.95,40.78,40.94,698700.0,28.0963,28.2135,28.0963,28.2066,698700.0
2008-07-30 16:00:00,40.93,41.02,40.8,40.8,86800.0,28.1997,28.2617,28.1101,28.1101,86800.0
2008-07-30 16:10:00,40.65,40.65,40.65,40.65,2000.0,28.0068,28.0068,28.0068,28.0068,2000.0
2008-07-31 09:30:00,40.98,40.98,40.61,40.74,153900.0,28.2341,28.2341,27.9792,28.0688,153900.0
2008-07-31 09:40:00,40.74,40.78,40.53,40.62,1113800.0,28.0688,28.0963,27.9241,27.9861,1113800.0
2008-07-31 09:50:00,40.64,40.77,40.59,40.71,1153300.0,27.9999,28.0894,27.9654,28.0481,1153300.0
2008-07-31 10:00:00,40.72,40.83,40.68,40.74,525300.0,28.055,28.1308,28.0274,28.0688,525300.0
2008-07-31 10:10:00,40.74,40.82,40.67,40.82,483500.0,28.0688,28.1239,28.0205,28.1239,483500.0
2008-07-31 10:20:00,40.81,41.06,40.81,41.03,309000.0,28.117,28.2892,28.117,28.2686,309000.0
2008-07-31 10:30:00,41.02,41.04,40.74,40.85,908000.0,28.2617,28.2755,28.0688,28.1446,908000.0
2008-07-31 10:40:00,40.85,40.95,40.81,40.85,488900.0,28.1446,28.2135,28.117,28.1446,488900.0
2008-07-31 10:50:00,40.86,40.87,40.78,40.8,265700.0,28.1515,28.1583,28.0963,28.1101,265700.0
2008-07-31 11:00:00,40.81,40.83,40.73,40.75,437200.0,28.117,28.1308,28.0619,28.0757,437200.0
2008-07-31 11:10:00,40.75,40.84,40.74,40.81,74800.0,28.0757,28.1377,28.0688,28.117,74800.0
2008-07-31 11:20:00,40.8,40.8,40.67,40.67,125600.0,28.1101,28.1101,28.0205,28.0205,125600.0
2008-07-31 11:30:00,40.67,40.7,40.64,40.67,174000.0,28.0205,28.0412,27.9999,28.0205,174000.0
2008-07-31 11:40:00,40.68,40.7,40.57,40.58,119200.0,28.0274,28.0412,27.9517,27.9585,119200.0
2008-07-31 11:50:00,40.58,40.6,40.54,40.57,164300.0,27.9585,27.9723,27.931,27.9517,164300.0
2008-07-31 12:00:00,40.57,40.57,40.47,40.47,99400.0,27.9517,27.9517,27.8828,27.8828,99400.0
2008-07-31 12:10:00,40.47,40.48,40.3,40.31,207600.0,27.8828,27.8896,27.7656,27.7725,207600.0
2008-07-31 12:20:00,40.31,40.36,40.28,40.34,144900.0,27.7725,27.807,27.7518,27.7932,144900.0
2008-07-31 12:30:00,40.33,40.68,40.32,40.54,344700.0,27.7863,28.0274,27.7794,27.931,344700.0
2008-07-31 12:40:00,40.56,40.64,40.48,40.63,125100.0,27.9448,27.9999,27.8896,27.993,125100.0
2008-07-31 12:50:00,40.64,40.68,40.54,40.55,140600.0,27.9999,28.0274,27.931,27.9379,140600.0
2008-07-31 13:00:00,40.55,40.55,40.45,40.54,801700.0,27.9379,27.9379,27.869,27.931,801700.0
2008-07-31 13:10:00,40.53,40.62,40.51,40.61,403200.0,27.9241,27.9861,27.9103,27.9792,403200.0
2008-07-31 13:20:00,40.61,40.74,40.61,40.67,69700.0,27.9792,28.0688,27.9792,28.0205,69700.0
2008-07-31 13:30:00,40.66,40.67,40.62,40.64,87100.0,28.0137,28.0205,27.9861,27.9999,87100.0
2008-07-31 13:40:00,40.65,40.7,40.51,40.53,733000.0,28.0068,28.0412,27.9103,27.9241,733000.0
2008-07-31 13:50:00,40.53,40.53,40.43,40.44,374100.0,27.9241,27.9241,27.8552,27.8621,374100.0
2008-07-31 14:00:00,40.44,40.51,40.42,40.49,223800.0,27.8621,27.9103,27.8483,27.8965,223800.0
2008-07-31 14:10:00,40.49,40.52,40.47,40.51,106100.0,27.8965,27.9172,27.8828,27.9103,106100.0
2008-07-31 14:20:00,40.51,40.52,40.41,40.45,108000.0,27.9103,27.9172,27.8414,27.869,108000.0
2008-07-31 14:30:00,40.45,40.61,40.45,40.61,237000.0,27.869,27.9792,27.869,27.9792,237000.0
2008-07-31 14:40:00,40.6,40.67,40.57,40.66,184600.0,27.9723,28.0205,27.9517,28.0137,184600.0
2008-07-31 14:50:00,40.65,40.7,40.62,40.68,109700.0,28.0068,28.0412,27.9861,28.0274,109700.0
2008-07-31 15:00:00,40.68,40.73,40.63,40.66,190600.0,28.0274,28.0619,27.993,28.0137,190600.0
2008-07-31 15:10:00,40.66,40.7,40.58,40.59,432600.0,28.0137,28.0412,27.9585,27.9654,432600.0
2008-07-31 15:20:00,40.59,40.62,40.57,40.57,142400.0,27.9654,27.9861,27.9517,27.9517,142400.0
2008-07-31 15:30:00,40.57,40.57,40.41,40.41,148600.0,27.9517,27.9517,27.8414,27.8414,148600.0
2008-07-31 15:40:00,40.41,40.47,40.29,40.31,278500.0,27.8414,27.8828,27.7587,27.7725,278500.0
2008-07-31 15:50:00,40.31,40.33,40.22,40.28,793300.0,27.7725,27.7863,27.7105,27.7518,793300.0
2008-07-31 16:00:00,40.28,40.28,40.27,40.27,1900.0,27.7518,27.7518,27.745,27.745,1900.0
2008-07-31 16:10:00,40.28,40.3,40.28,40.3,13100.0,27.7518,27.7656,27.7518,27.7656,13100.0
2008-08-01 09:30:00,40.38,40.45,40.0,40.02,134000.0,27.8207,27.869,27.5589,27.5727,134000.0
2008-08-01 09:40:00,40.02,40.09,39.78,39.82,270500.0,27.5727,27.6209,27.4074,27.4349,270500.0
2008-08-01 09:50:00,39.83,39.96,39.75,39.85,283600.0,27.4418,27.5314,27.3867,27.4556,283600.0
2008-08-01 10:00:00,39.84,39.97,39.77,39.84,309600.0,27.4487,27.5383,27.4005,27.4487,309600.0
2008-08-01 10:10:00,39.86,40.03,39.84,39.95,202200.0,27.4625,27.5796,27.4487,27.5245,202200.0
2008-08-01 10:20:00,39.95,39.98,39.79,39.82,251400.0,27.5245,27.5452,27.4143,27.4349,251400.0
2008-08-01 10:30:00,39.82,39.85,39.76,39.81,215900.0,27.4349,27.4556,27.3936,27.428,215900.0
2008-08-01 10:40:00,39.81,39.96,39.8,39.96,127500.0,27.428,27.5314,27.4211,27.5314,127500.0
2008-08-01 10:50:00,39.94,39.95,39.87,39.91,132900.0,27.5176,27.5245,27.4694,27.4969,132900.0
2008-08-01 11:00:00,39.92,39.92,39.78,39.81,270100.0,27.5038,27.5038,27.4074,27.428,270100.0
2008-08-01 11:10:00,39.82,39.9,39.79,39.86,159400.0,27.4349,27.49,27.4143,27.4625,159400.0
2008-08-01 11:20:00,39.86,39.86,39.79,39.83,65800.0,27.4625,27.4625,27.4143,27.4418,65800.0
2008-08-01 11:30:00,39.83,39.94,39.83,39.88,128300.0,27.4418,27.5176,27.4418,27.4763,128300.0
2008-08-01 11:40:00,39.87,39.9,39.8,39.85,87100.0,27.4694,27.49,27.4211,27.4556,87100.0
2008-08-01 11:50:00,39.84,39.85,39.77,39.8,126300.0,27.4487,27.4556,27.4005,27.4211,126300.0
2008-08-01 12:00:00,39.81,39.84,39.68,39.71,277800.0,27.428,27.4487,27.3385,27.3591,277800.0
2008-08-01 12:10:00,39.68,39.7,39.61,39.61,179100.0,27.3385,27.3522,27.2902,27.2902,179100.0
2008-08-01 12:20:00,39.61,39.63,39.56,39.58,156700.0,27.2902,27.304,27.2558,27.2696,156700.0
2008-08-01 12:30:00,39.58,39.58,39.5,39.55,370300.0,27.2696,27.2696,27.2145,27.2489,370300.0
2008-08-01 12:40:00,39.55,39.56,39.52,39.55,192700.0,27.2489,27.2558,27.2282,27.2489,192700.0
2008-08-01 12:50:00,39.56,39.56,39.42,39.44,165700.0,27.2558,27.2558,27.1593,27.1731,165700.0
2008-08-01 13:00:00,39.44,39.52,39.44,39.5,110800.0,27.1731,27.2282,27.1731,27.2145,110800.0
2008-08-01 13:10:00,39.5,39.66,39.5,39.63,193700.0,27.2145,27.3247,27.2145,27.304,193700.0
2008-08-01 13:20:00,39.64,39.7,39.59,39.63,242900.0,27.3109,27.3522,27.2765,27.304,242900.0
2008-08-01 13:30:00,39.64,39.72,39.61,39.69,133200.0,27.3109,27.366,27.2902,27.3454,133200.0
2008-08-01 13:40:00,39.69,39.72,39.64,39.68,99900.0,27.3454,27.366,27.3109,27.3385,99900.0
2008-08-01 13:50:00,39.67,39.7,39.6,39.62,98500.0,27.3316,27.3522,27.2833,27.2971,98500.0
2008-08-01 14:00:00,39.63,39.63,39.51,39.54,194500.0,27.304,27.304,27.2213,27.242,194500.0
2008-08-01 14:10:00,39.53,39.55,39.46,39.48,141700.0,27.2351,27.2489,27.1869,27.2007,141700.0
2008-08-01 14:20:00,39.48,39.5,39.45,39.47,124400.0,27.2007,27.2145,27.18,27.1938,124400.0
2008-08-01 14:30:00,39.47,39.47,39.4,39.4,57500.0,27.1938,27.1938,27.1456,27.1456,57500.0
2008-08-01 14:40:00,39.4,39.47,39.33,39.47,238700.0,27.1456,27.1938,27.0973,27.1938,238700.0
2008-08-01 14:50:00,39.47,39.49,39.44,39.47,118300.0,27.1938,27.2076,27.1731,27.1938,118300.0
2008-08-01 15:00:00,39.47,39.53,39.33,39.35,235600.0,27.1938,27.2351,27.0973,27.1111,235600.0
2008-08-01 15:10:00,39.35,39.45,39.35,39.42,117200.0,27.1111,27.18,27.1111,27.1593,117200.0
2008-08-01 15:20:00,39.42,39.47,39.4,39.42,119200.0,27.1593,27.1938,27.1456,27.1593,119200.0
2008-08-01 15:30:00,39.41,39.56,39.36,39.54,161900.0,27.1524,27.2558,27.118,27.242,161900.0
2008-08-01 15:40:00,39.53,39.58,39.48,39.51,141500.0,27.2351,27.2696,27.2007,27.2213,141500.0
2008-08-01 15:50:00,39.5,39.54,39.36,39.37,997300.0,27.2145,27.242,27.118,27.1249,997300.0
2008-08-01 16:00:00,39.36,39.38,39.36,39.36,700.0,27.118,27.1318,27.118,27.118,700.0
2008-08-01 16:10:00,39.36,39.36,39.36,39.36,0.0,27.118,27.118,27.118,27.118,0.0
2008-08-04 09:30:00,39.25,39.29,38.82,38.89,223600.0,27.0422,27.0698,26.7459,26.7942,223600.0
2008-08-04 09:40:00,38.9,38.9,38.66,38.76,296300.0,26.8011,26.8011,26.6357,26.7046,296300.0
2008-08-04 09:50:00,38.77,38.89,38.77,38.8,137100.0,26.7115,26.7942,26.7115,26.7322,137100.0
2008-08-04 10:00:00,38.81,38.84,38.74,38.8,152300.0,26.7391,26.7597,26.6908,26.7322,152300.0
2008-08-04 10:10:00,38.8,38.87,38.79,38.83,262600.0,26.7322,26.7804,26.7253,26.7528,262600.0
2008-08-04 10:20:00,38.84,38.91,38.78,38.82,209000.0,26.7597,26.808,26.7184,26.7459,209000.0
2008-08-04 10:30:00,38.82,38.82,38.7,38.7,311900.0,26.7459,26.7459,26.6633,26.6633,311900.0
2008-08-04 10:40:00,38.7,38.75,38.6,38.64,147400.0,26.6633,26.6977,26.5944,26.6219,147400.0
2008-08-04 10:50:00,38.63,38.66,38.58,38.63,94800.0,26.615,26.6357,26.5806,26.615,94800.0
2008-08-04 11:00:00,38.63,38.63,38.55,38.55,151100.0,26.615,26.615,26.5599,26.5599,151100.0
2008-08-04 11:10:00,38.55,38.56,38.38,38.39,831900.0,26.5599,26.5668,26.4428,26.4497,831900.0
2008-08-04 11:20:00,38.39,38.39,38.21,38.29,1295900.0,26.4497,26.4497,26.3257,26.3808,1295900.0
2008-08-04 11:30:00,38.29,38.44,38.26,38.36,619400.0,26.3808,26.4841,26.3601,26.429,619400.0
2008-08-04 11:40:00,38.35,38.52,38.34,38.51,247300.0,26.4221,26.5393,26.4152,26.5324,247300.0
2008-08-04 11:50:00,38.5,38.53,38.36,38.38,441100.0,26.5255,26.5461,26.429,26.4428,441100.0
2008-08-04 12:00:00,38.37,38.44,38.35,38.39,292200.0,26.4359,26.4841,26.4221,26.4497,292200.0
2008-08-04 12:10:00,38.39,38.48,38.38,38.41,149900.0,26.4497,26.5117,26.4428,26.4635,149900.0
2008-08-04 12:20:00,38.41,38.42,38.33,38.33,187700.0,26.4635,26.4704,26.4084,26.4084,187700.0
2008-08-04 12:30:00,38.34,38.38,38.29,38.29,317600.0,26.4152,26.4428,26.3808,26.3808,317600.0
2008-08-04 12:40:00,38.29,38.29,38.09,38.1,439900.0,26.3808,26.3808,26.243,26.2499,439900.0
2008-08-04 12:50:00,38.1,38.11,38.05,38.07,274700.0,26.2499,26.2568,26.2154,26.2292,274700.0
2008-08-04 13:00:00,38.07,38.09,37.96,38.02,486100.0,26.2292,26.243,26.1534,26.1948,486100.0
2008-08-04 13:10:00,38.01,38.06,37.93,37.98,133100.0,26.1879,26.2223,26.1328,26.1672,133100.0
2008-08-04 13:20:00,37.97,37.98,37.87,37.97,314600.0,26.1603,26.1672,26.0914,26.1603,314600.0
2008-08-04 13:30:00,37.96,38.05,37.95,38.03,234900.0,26.1534,26.2154,26.1465,26.2017,234900.0
2008-08-04 13:40:00,38.03,38.1,38.01,38.01,151500.0,26.2017,26.2499,26.1879,26.1879,151500.0
2008-08-04 13:50:00,38.01,38.03,37.97,38.02,79200.0,26.1879,26.2017,26.1603,26.1948,79200.0
2008-08-04 14:00:00,38.03,38.09,38.01,38.06,212500.0,26.2017,26.243,26.1879,26.2223,212500.0
2008-08-04 14:10:00,38.06,38.06,38.01,38.05,137200.0,26.2223,26.2223,26.1879,26.2154,137200.0
2008-08-04 14:20:00,38.04,38.19,38.03,38.1,286600.0,26.2085,26.3119,26.2017,26.2499,286600.0
2008-08-04 14:30:00,38.11,38.14,38.02,38.03,286500.0,26.2568,26.2774,26.1948,26.2017,286500.0
2008-08-04 14:40:00,38.03,38.16,38.03,38.12,653200.0,26.2017,26.2912,26.2017,26.2637,653200.0
2008-08-04 14:50:00,38.11,38.12,37.99,38.02,194000.0,26.2568,26.2637,26.1741,26.1948,194000.0
2008-08-04 15:00:00,38.02,38.1,38.02,38.03,223900.0,26.1948,26.2499,26.1948,26.2017,223900.0
2008-08-04 15:10:00,38.03,38.03,37.85,37.86,1177600.0,26.2017,26.2017,26.0776,26.0845,1177600.0
2008-08-04 15:20:00,37.86,37.86,37.68,37.71,301400.0,26.0845,26.0845,25.9605,25.9812,301400.0
2008-08-04 15:30:00,37.7,37.76,37.65,37.72,621900.0,25.9743,26.0156,25.9398,25.9881,621900.0
2008-08-04 15:40:00,37.72,37.77,37.6,37.77,798800.0,25.9881,26.0225,25.9054,26.0225,798800.0
2008-08-04 15:50:00,37.78,37.88,37.76,37.84,810500.0,26.0294,26.0983,26.0156,26.0708,810500.0
2008-08-04 16:00:00,37.85,37.87,37.85,37.87,2100.0,26.0776,26.0914,26.0776,26.0914,2100.0
2008-08-04 16:10:00,37.87,37.87,37.87,37.87,0.0,26.0914,26.0914,26.0914,26.0914,0.0
2008-08-05 09:30:00,37.94,38.03,37.56,37.74,823800.0,26.1397,26.2017,25.8778,26.0019,823800.0
2008-08-05 09:40:00,37.73,38.23,37.68,38.23,373600.0,25.995,26.3395,25.9605,26.3395,373600.0
2008-08-05 09:50:00,38.23,38.52,38.23,38.52,813700.0,26.3395,26.5393,26.3395,26.5393,813700.0
2008-08-05 10:00:00,38.53,38.6,38.45,38.47,663100.0,26.5461,26.5944,26.491,26.5048,663100.0
2008-08-05 10:10:00,38.46,38.47,38.36,38.4,518100.0,26.4979,26.5048,26.429,26.4566,518100.0
2008-08-05 10:20:00,38.4,38.45,38.3,38.33,377800.0,26.4566,26.491,26.3877,26.4084,377800.0
2008-08-05 10:30:00,38.35,38.43,38.25,38.27,165700.0,26.4221,26.4772,26.3532,26.367,165700.0
2008-08-05 10:40:00,38.25,38.35,38.2,38.25,341100.0,26.3532,26.4221,26.3188,26.3532,341100.0
2008-08-05 10:50:00,38.25,38.25,38.09,38.11,230600.0,26.3532,26.3532,26.243,26.2568,230600.0
2008-08-05 11:00:00,38.11,38.13,38.02,38.05,263000.0,26.2568,26.2706,26.1948,26.2154,263000.0
2008-08-05 11:10:00,38.06,38.06,37.98,38.01,230800.0,26.2223,26.2223,26.1672,26.1879,230800.0
2008-08-05 11:20:00,38.01,38.15,37.99,38.15,128100.0,26.1879,26.2843,26.1741,26.2843,128100.0
2008-08-05 11:30:00,38.14,38.14,38.05,38.1,205200.0,26.2774,26.2774,26.2154,26.2499,205200.0
2008-08-05 11:40:00,38.09,38.14,38.07,38.11,88600.0,26.243,26.2774,26.2292,26.2568,88600.0
2008-08-05 11:50:00,38.11,38.17,38.09,38.17,78500.0,26.2568,26.2981,26.243,26.2981,78500.0
2008-08-05 12:00:00,38.17,38.23,38.15,38.22,102300.0,26.2981,26.3395,26.2843,26.3326,102300.0
2008-08-05 12:10:00,38.21,38.3,38.21,38.29,243100.0,26.3257,26.3877,26.3257,26.3808,243100.0
2008-08-05 12:20:00,38.29,38.31,38.25,38.3,126100.0,26.3808,26.3946,26.3532,26.3877,126100.0
2008-08-05 12:30:00,38.3,38.31,38.26,38.3,206100.0,26.3877,26.3946,26.3601,26.3877,206100.0
2008-08-05 12:40:00,38.31,38.31,38.25,38.27,264200.0,26.3946,26.3946,26.3532,26.367,264200.0
2008-08-05 12:50:00,38.26,38.27,38.22,38.23,270100.0,26.3601,26.367,26.3326,26.3395,270100.0
2008-08-05 13:00:00,38.23,38.25,38.21,38.21,65400.0,26.3395,26.3532,26.3257,26.3257,65400.0
2008-08-05 13:10:00,38.21,38.21,38.14,38.14,52300.0,26.3257,26.3257,26.2774,26.2774,52300.0
2008-08-05 13:20:00,38.15,38.2,38.15,38.16,136400.0,26.2843,26.3188,26.2843,26.2912,136400.0
2008-08-05 13:30:00,38.17,38.23,38.16,38.21,173300.0,26.2981,26.3395,26.2912,26.3257,173300.0
2008-08-05 13:40:00,38.2,38.24,38.18,38.18,130900.0,26.3188,26.3463,26.305,26.305,130900.0
2008-08-05 13:50:00,38.18,38.19,38.12,38.14,62800.0,26.305,26.3119,26.2637,26.2774,62800.0
2008-08-05 14:00:00,38.14,38.18,38.09,38.12,132600.0,26.2774,26.305,26.243,26.2637,132600.0
2008-08-05 14:10:00,38.13,38.3,38.06,38.16,398200.0,26.2706,26.3877,26.2223,26.2912,398200.0
2008-08-05 14:20:00,38.17,38.26,37.98,38.08,1012500.0,26.2981,26.3601,26.1672,26.2361,1012500.0
2008-08-05 14:30:00,38.07,38.15,37.92,37.92,521700.0,26.2292,26.2843,26.1259,26.1259,521700.0
2008-08-05 14:40:00,37.92,38.08,37.88,38.04,318600.0,26.1259,26.2361,26.0983,26.2085,318600.0
2008-08-05 14:50:00,38.04,38.08,37.95,38.0,311700.0,26.2085,26.2361,26.1465,26.181,311700.0
2008-08-05 15:00:00,37.98,37.99,37.9,37.92,172900.0,26.1672,26.1741,26.1121,26.1259,172900.0
2008-08-05 15:10:00,37.92,37.97,37.87,37.95,241700.0,26.1259,26.1603,26.0914,26.1465,241700.0
2008-08-05 15:20:00,37.94,37.95,37.84,37.89,193600.0,26.1397,26.1465,26.0708,26.1052,193600.0
2008-08-05 15:30:00,37.89,38.12,37.88,38.08,269500.0,26.1052,26.2637,26.0983,26.2361,269500.0
2008-08-05 15:40:00,38.1,38.26,38.08,38.26,360000.0,26.2499,26.3601,26.2361,26.3601,360000.0
2008-08-05 15:50:00,38.26,38.34,38.23,38.34,661200.0,26.3601,26.4152,26.3395,26.4152,661200.0
2008-08-05 16:00:00,38.34,38.4,38.34,38.4,93600.0,26.4152,26.4566,26.4152,26.4566,93600.0
2008-08-05 16:10:00,38.56,38.56,38.4,38.4,3400.0,26.5668,26.5668,26.4566,26.4566,3400.0
2008-08-06 09:30:00,38.44,38.83,38.44,38.65,171000.0,26.4841,26.7528,26.4841,26.6288,171000.0
2008-08-06 09:40:00,38.65,39.04,38.65,39.01,480800.0,26.6288,26.8975,26.6288,26.8769,480800.0
2008-08-06 09:50:00,39.01,39.17,39.0,39.1,592500.0,26.8769,26.9871,26.87,26.9389,592500.0
2008-08-06 10:00:00,39.09,39.11,39.0,39.03,174100.0,26.932,26.9458,26.87,26.8906,174100.0
2008-08-06 10:10:00,39.02,39.14,39.01,39.14,533100.0,26.8837,26.9664,26.8769,26.9664,533100.0
2008-08-06 10:20:00,39.13,39.19,39.11,39.15,149700.0,26.9595,27.0009,26.9458,26.9733,149700.0
2008-08-06 10:30:00,39.15,39.17,38.97,38.97,698600.0,26.9733,26.9871,26.8493,26.8493,698600.0
2008-08-06 10:40:00,38.97,39.03,38.88,39.02,412400.0,26.8493,26.8906,26.7873,26.8837,412400.0
2008-08-06 10:50:00,39.02,39.02,38.92,38.95,169800.0,26.8837,26.8837,26.8148,26.8355,169800.0
2008-08-06 11:00:00,38.95,38.98,38.9,38.9,116300.0,26.8355,26.8562,26.8011,26.8011,116300.0
2008-08-06 11:10:00,38.9,38.93,38.83,38.89,206700.0,26.8011,26.8217,26.7528,26.7942,206700.0
2008-08-06 11:20:00,38.89,38.92,38.82,38.91,100700.0,26.7942,26.8148,26.7459,26.808,100700.0
2008-08-06 11:30:00,38.9,38.92,38.69,38.69,207700.0,26.8011,26.8148,26.6564,26.6564,207700.0
2008-08-06 11:40:00,38.7,38.81,38.7,38.76,167700.0,26.6633,26.7391,26.6633,26.7046,167700.0
2008-08-06 11:50:00,38.77,38.85,38.77,38.8,63200.0,26.7115,26.7666,26.7115,26.7322,63200.0
2008-08-06 12:00:00,38.79,38.85,38.79,38.8,84200.0,26.7253,26.7666,26.7253,26.7322,84200.0
2008-08-06 12:10:00,38.8,38.8,38.74,38.76,31100.0,26.7322,26.7322,26.6908,26.7046,31100.0
2008-08-06 12:20:00,38.78,38.82,38.77,38.8,36300.0,26.7184,26.7459,26.7115,26.7322,36300.0
2008-08-06 12:30:00,38.79,38.84,38.78,38.8,36900.0,26.7253,26.7597,26.7184,26.7322,36900.0
2008-08-06 12:40:00,38.8,38.9,38.8,38.87,74700.0,26.7322,26.8011,26.7322,26.7804,74700.0
2008-08-06 12:50:00,38.87,38.88,38.85,38.88,69200.0,26.7804,26.7873,26.7666,26.7873,69200.0
2008-08-06 13:00:00,38.87,38.87,38.76,38.76,90200.0,26.7804,26.7804,26.7046,26.7046,90200.0
2008-08-06 13:10:00,38.76,38.86,38.76,38.85,32400.0,26.7046,26.7735,26.7046,26.7666,32400.0
2008-08-06 13:20:00,38.85,38.86,38.83,38.83,46400.0,26.7666,26.7735,26.7528,26.7528,46400.0
2008-08-06 13:30:00,38.83,38.86,38.81,38.81,49300.0,26.7528,26.7735,26.7391,26.7391,49300.0
2008-08-06 13:40:00,38.81,38.85,38.79,38.85,55100.0,26.7391,26.7666,26.7253,26.7666,55100.0
2008-08-06 13:50:00,38.84,38.84,38.81,38.81,121800.0,26.7597,26.7597,26.7391,26.7391,121800.0
2008-08-06 14:00:00,38.81,38.86,38.78,38.85,53200.0,26.7391,26.7735,26.7184,26.7666,53200.0
2008-08-06 14:10:00,38.86,38.94,38.83,38.93,87600.0,26.7735,26.8286,26.7528,26.8217,87600.0
2008-08-06 14:20:00,38.92,38.96,38.91,38.93,121000.0,26.8148,26.8424,26.808,26.8217,121000.0
2008-08-06 14:30:00,38.94,39.1,38.94,39.09,119000.0,26.8286,26.9389,26.8286,26.932,119000.0
2008-08-06 14:40:00,39.09,39.13,39.04,39.08,112000.0,26.932,26.9595,26.8975,26.9251,112000.0
2008-08-06 14:50:00,39.09,39.18,39.08,39.18,206300.0,26.932,26.994,26.9251,26.994,206300.0
2008-08-06 15:00:00,39.18,39.22,38.93,39.16,629100.0,26.994,27.0215,26.8217,26.9802,629100.0
2008-08-06 15:10:00,39.16,39.16,39.06,39.08,269000.0,26.9802,26.9802,26.9113,26.9251,269000.0
2008-08-06 15:20:00,39.08,39.11,38.99,38.99,71800.0,26.9251,26.9458,26.8631,26.8631,71800.0
2008-08-06 15:30:00,38.99,38.99,38.82,38.83,237900.0,26.8631,26.8631,26.7459,26.7528,237900.0
2008-08-06 15:40:00,38.83,38.94,38.82,38.91,299600.0,26.7528,26.8286,26.7459,26.808,299600.0
2008-08-06 15:50:00,38.92,38.97,38.91,38.94,521500.0,26.8148,26.8493,26.808,26.8286,521500.0
2008-08-06 16:00:00,38.95,38.95,38.95,38.95,200.0,26.8355,26.8355,26.8355,26.8355,200.0
2008-08-06 16:10:00,39.28,39.28,38.68,38.7,9100.0,27.0629,27.0629,26.6495,26.6633,9100.0
2008-08-07 09:30:00,38.63,39.19,38.53,38.61,241600.0,26.615,27.0009,26.5461,26.6013,241600.0
2008-08-07 09:40:00,38.61,38.61,38.45,38.6,442300.0,26.6013,26.6013,26.491,26.5944,442300.0
2008-08-07 09:50:00,38.6,38.74,38.57,38.62,1371700.0,26.5944,26.6908,26.5737,26.6082,1371700.0
2008-08-07 10:00:00,38.62,38.65,38.47,38.59,1132200.0,26.6082,26.6288,26.5048,26.5875,1132200.0
2008-08-07 10:10:00,38.6,38.63,38.56,38.59,386700.0,26.5944,26.615,26.5668,26.5875,386700.0
2008-08-07 10:20:00,38.59,38.6,38.4,38.5,362200.0,26.5875,26.5944,26.4566,26.5255,362200.0
2008-08-07 10:30:00,38.49,38.6,38.45,38.59,376400.0,26.5186,26.5944,26.491,26.5875,376400.0
2008-08-07 10:40:00,38.59,38.62,38.51,38.6,441800.0,26.5875,26.6082,26.5324,26.5944,441800.0
2008-08-07 10:50:00,38.6,38.6,38.54,38.57,449600.0,26.5944,26.5944,26.553,26.5737,449600.0
2008-08-07 11:00:00,38.58,38.63,38.57,38.62,274800.0,26.5806,26.615,26.5737,26.6082,274800.0
2008-08-07 11:10:00,38.61,38.72,38.61,38.64,117600.0,26.6013,26.6771,26.6013,26.6219,117600.0
2008-08-07 11:20:00,38.64,38.67,38.61,38.65,95800.0,26.6219,26.6426,26.6013,26.6288,95800.0
2008-08-07 11:30:00,38.65,38.66,38.57,38.61,109900.0,26.6288,26.6357,26.5737,26.6013,109900.0
2008-08-07 11:40:00,38.61,38.69,38.54,38.67,160300.0,26.6013,26.6564,26.553,26.6426,160300.0
2008-08-07 11:50:00,38.67,38.71,38.65,38.65,44300.0,26.6426,26.6702,26.6288,26.6288,44300.0
2008-08-07 12:00:00,38.65,38.72,38.61,38.68,56400.0,26.6288,26.6771,26.6013,26.6495,56400.0
2008-08-07 12:10:00,38.69,38.71,38.64,38.68,193600.0,26.6564,26.6702,26.6219,26.6495,193600.0
2008-08-07 12:20:00,38.68,38.73,38.67,38.73,45300.0,26.6495,26.6839,26.6426,26.6839,45300.0
2008-08-07 12:30:00,38.73,38.74,38.67,38.73,78300.0,26.6839,26.6908,26.6426,26.6839,78300.0
2008-08-07 12:40:00,38.74,38.8,38.71,38.77,99300.0,26.6908,26.7322,26.6702,26.7115,99300.0
2008-08-07 12:50:00,38.77,38.78,38.68,38.7,155100.0,26.7115,26.7184,26.6495,26.6633,155100.0
2008-08-07 13:00:00,38.7,38.75,38.69,38.71,130000.0,26.6633,26.6977,26.6564,26.6702,130000.0
2008-08-07 13:10:00,38.72,38.8,38.7,38.79,592600.0,26.6771,26.7322,26.6633,26.7253,592600.0
2008-08-07 13:20:00,38.8,38.81,38.76,38.79,66500.0,26.7322,26.7391,26.7046,26.7253,66500.0
2008-08-07 13:30:00,38.79,38.81,38.75,38.75,114800.0,26.7253,26.7391,26.6977,26.6977,114800.0
2008-08-07 13:40:00,38.75,38.75,38.61,38.63,624600.0,26.6977,26.6977,26.6013,26.615,624600.0
2008-08-07 13:50:00,38.63,38.64,38.6,38.63,67000.0,26.615,26.6219,26.5944,26.615,67000.0
2008-08-07 14:00:00,38.63,38.67,38.58,38.64,148100.0,26.615,26.6426,26.5806,26.6219,148100.0
2008-08-07 14:10:00,38.64,38.66,38.61,38.62,101100.0,26.6219,26.6357,26.6013,26.6082,101100.0
2008-08-07 14:20:00,38.62,38.68,38.59,38.64,102000.0,26.6082,26.6495,26.5875,26.6219,102000.0
2008-08-07 14:30:00,38.66,38.75,38.66,38.67,223700.0,26.6357,26.6977,26.6357,26.6426,223700.0
2008-08-07 14:40:00,38.68,38.68,38.62,38.67,83800.0,26.6495,26.6495,26.6082,26.6426,83800.0
2008-08-07 14:50:00,38.68,38.72,38.63,38.64,89200.0,26.6495,26.6771,26.615,26.6219,89200.0
2008-08-07 15:00:00,38.64,38.66,38.54,38.61,156000.0,26.6219,26.6357,26.553,26.6013,156000.0
2008-08-07 15:10:00,38.6,38.61,38.51,38.52,81200.0,26.5944,26.6013,26.5324,26.5393,81200.0
2008-08-07 15:20:00,38.52,38.58,38.5,38.53,235500.0,26.5393,26.5806,26.5255,26.5461,235500.0
2008-08-07 15:30:00,38.53,38.53,38.32,38.37,498300.0,26.5461,26.5461,26.4015,26.4359,498300.0
2008-08-07 15:40:00,38.36,38.4,38.34,38.36,284400.0,26.429,26.4566,26.4152,26.429,284400.0
2008-08-07 15:50:00,38.36,38.4,38.34,38.37,928200.0,26.429,26.4566,26.4152,26.4359,928200.0
2008-08-07 16:00:00,38.37,38.6,38.37,38.5,35600.0,26.4359,26.5944,26.4359,26.5255,35600.0
2008-08-07 16:10:00,38.5,38.5,38.5,38.5,0.0,26.5255,26.5255,26.5255,26.5255,0.0
2008-08-08 09:30:00,38.11,38.35,37.79,37.91,791400.0,26.2568,26.4221,26.0363,26.119,791400.0
2008-08-08 09:40:00,37.92,37.92,37.76,37.79,533600.0,26.1259,26.1259,26.0156,26.0363,533600.0
2008-08-08 09:50:00,37.8,38.01,37.8,37.95,550100.0,26.0432,26.1879,26.0432,26.1465,550100.0
2008-08-08 10:00:00,37.95,38.32,37.95,38.28,626900.0,26.1465,26.4015,26.1465,26.3739,626900.0
2008-08-08 10:10:00,38.28,38.42,38.25,38.39,861100.0,26.3739,26.4704,26.3532,26.4497,861100.0
2008-08-08 10:20:00,38.39,38.54,38.38,38.49,757900.0,26.4497,26.553,26.4428,26.5186,757900.0
2008-08-08 10:30:00,38.49,38.49,38.39,38.44,336600.0,26.5186,26.5186,26.4497,26.4841,336600.0
2008-08-08 10:40:00,38.45,38.52,38.45,38.52,100200.0,26.491,26.5393,26.491,26.5393,100200.0
2008-08-08 10:50:00,38.51,38.56,38.5,38.52,206100.0,26.5324,26.5668,26.5255,26.5393,206100.0
2008-08-08 11:00:00,38.52,38.53,38.46,38.48,105300.0,26.5393,26.5461,26.4979,26.5117,105300.0
2008-08-08 11:10:00,38.49,38.5,38.42,38.46,158300.0,26.5186,26.5255,26.4704,26.4979,158300.0
2008-08-08 11:20:00,38.47,38.5,38.44,38.45,107500.0,26.5048,26.5255,26.4841,26.491,107500.0
2008-08-08 11:30:00,38.45,38.58,38.45,38.54,120700.0,26.491,26.5806,26.491,26.553,120700.0
2008-08-08 11:40:00,38.53,38.54,38.5,38.51,104500.0,26.5461,26.553,26.5255,26.5324,104500.0
2008-08-08 11:50:00,38.51,38.52,38.48,38.48,61200.0,26.5324,26.5393,26.5117,26.5117,61200.0
2008-08-08 12:00:00,38.47,38.55,38.47,38.55,77800.0,26.5048,26.5599,26.5048,26.5599,77800.0
2008-08-08 12:10:00,38.55,38.62,38.54,38.6,417400.0,26.5599,26.6082,26.553,26.5944,417400.0
2008-08-08 12:20:00,38.62,38.68,38.5,38.68,586700.0,26.6082,26.6495,26.5255,26.6495,586700.0
2008-08-08 12:30:00,38.67,38.68,38.64,38.67,153100.0,26.6426,26.6495,26.6219,26.6426,153100.0
2008-08-08 12:40:00,38.67,38.7,38.66,38.68,87900.0,26.6426,26.6633,26.6357,26.6495,87900.0
2008-08-08 12:50:00,38.68,38.79,38.68,38.71,83200.0,26.6495,26.7253,26.6495,26.6702,83200.0
2008-08-08 13:00:00,38.7,38.74,38.68,38.7,104600.0,26.6633,26.6908,26.6495,26.6633,104600.0
2008-08-08 13:10:00,38.69,38.7,38.66,38.7,82900.0,26.6564,26.6633,26.6357,26.6633,82900.0
2008-08-08 13:20:00,38.71,38.8,38.71,38.79,69000.0,26.6702,26.7322,26.6702,26.7253,69000.0
2008-08-08 13:30:00,38.8,38.86,38.6,38.85,158200.0,26.7322,26.7735,26.5944,26.7666,158200.0
2008-08-08 13:40:00,38.85,38.87,38.81,38.82,67900.0,26.7666,26.7804,26.7391,26.7459,67900.0
2008-08-08 13:50:00,38.83,38.84,38.8,38.81,95400.0,26.7528,26.7597,26.7322,26.7391,95400.0
2008-08-08 14:00:00,38.81,38.83,38.8,38.83,42100.0,26.7391,26.7528,26.7322,26.7528,42100.0
2008-08-08 14:10:00,38.83,38.84,38.78,38.8,67500.0,26.7528,26.7597,26.7184,26.7322,67500.0
2008-08-08 14:20:00,38.8,38.82,38.76,38.78,188400.0,26.7322,26.7459,26.7046,26.7184,188400.0
2008-08-08 14:30:00,38.8,38.82,38.72,38.77,92400.0,26.7322,26.7459,26.6771,26.7115,92400.0
2008-08-08 14:40:00,38.77,38.8,38.69,38.72,137000.0,26.7115,26.7322,26.6564,26.6771,137000.0
2008-08-08 14:50:00,38.71,38.73,38.67,38.69,52900.0,26.6702,26.6839,26.6426,26.6564,52900.0
2008-08-08 15:00:00,38.7,38.74,38.66,38.66,65900.0,26.6633,26.6908,26.6357,26.6357,65900.0
2008-08-08 15:10:00,38.66,38.7,38.65,38.68,193600.0,26.6357,26.6633,26.6288,26.6495,193600.0
2008-08-08 15:20:00,38.69,38.74,38.68,38.73,114800.0,26.6564,26.6908,26.6495,26.6839,114800.0
2008-08-08 15:30:00,38.72,38.75,38.7,38.73,212000.0,26.6771,26.6977,26.6633,26.6839,212000.0
2008-08-08 15:40:00,38.73,38.76,38.7,38.72,233500.0,26.6839,26.7046,26.6633,26.6771,233500.0
2008-08-08 15:50:00,38.73,38.78,38.7,38.76,423200.0,26.6839,26.7184,26.6633,26.7046,423200.0
2008-08-08 16:00:00,38.76,38.98,38.6,38.6,4000.0,26.7046,26.8562,26.5944,26.5944,4000.0
2008-08-08 16:10:00,38.6,38.6,38.6,38.6,0.0,26.5944,26.5944,26.5944,26.5944,0.0
2008-08-11 09:30:00,38.5,38.7,38.48,38.48,144400.0,26.5255,26.6633,26.5117,26.5117,144400.0
2008-08-11 09:40:00,38.48,38.6,38.35,38.38,820600.0,26.5117,26.5944,26.4221,26.4428,820600.0
2008-08-11 09:50:00,38.37,38.4,38.24,38.39,488600.0,26.4359,26.4566,26.3463,26.4497,488600.0
2008-08-11 10:00:00,38.39,38.42,38.34,38.35,135800.0,26.4497,26.4704,26.4152,26.4221,135800.0
2008-08-11 10:10:00,38.34,38.44,38.33,38.42,124300.0,26.4152,26.4841,26.4084,26.4704,124300.0
2008-08-11 10:20:00,38.42,38.42,38.27,38.28,199700.0,26.4704,26.4704,26.367,26.3739,199700.0
2008-08-11 10:30:00,38.28,38.4,38.28,38.4,86900.0,26.3739,26.4566,26.3739,26.4566,86900.0
2008-08-11 10:40:00,38.4,38.44,38.37,38.41,131800.0,26.4566,26.4841,26.4359,26.4635,131800.0
2008-08-11 10:50:00,38.4,38.42,38.33,38.33,113300.0,26.4566,26.4704,26.4084,26.4084,113300.0
2008-08-11 11:00:00,38.33,38.43,38.31,38.42,173100.0,26.4084,26.4772,26.3946,26.4704,173100.0
2008-08-11 11:10:00,38.41,38.42,38.37,38.39,83500.0,26.4635,26.4704,26.4359,26.4497,83500.0
2008-08-11 11:20:00,38.39,38.44,38.38,38.44,87800.0,26.4497,26.4841,26.4428,26.4841,87800.0
2008-08-11 11:30:00,38.44,38.51,38.43,38.48,150700.0,26.4841,26.5324,26.4772,26.5117,150700.0
2008-08-11 11:40:00,38.49,38.59,38.49,38.53,212300.0,26.5186,26.5875,26.5186,26.5461,212300.0
2008-08-11 11:50:00,38.53,38.57,38.52,38.55,96100.0,26.5461,26.5737,26.5393,26.5599,96100.0
2008-08-11 12:00:00,38.53,38.54,38.49,38.49,77500.0,26.5461,26.553,26.5186,26.5186,77500.0
2008-08-11 12:10:00,38.48,38.5,38.44,38.46,74200.0,26.5117,26.5255,26.4841,26.4979,74200.0
2008-08-11 12:20:00,38.47,38.47,38.41,38.42,111600.0,26.5048,26.5048,26.4635,26.4704,111600.0
2008-08-11 12:30:00,38.42,38.42,38.29,38.31,91000.0,26.4704,26.4704,26.3808,26.3946,91000.0
2008-08-11 12:40:00,38.3,38.3,38.24,38.27,167400.0,26.3877,26.3877,26.3463,26.367,167400.0
2008-08-11 12:50:00,38.28,38.32,38.27,38.28,55600.0,26.3739,26.4015,26.367,26.3739,55600.0
2008-08-11 13:00:00,38.28,38.4,38.28,38.38,79400.0,26.3739,26.4566,26.3739,26.4428,79400.0
2008-08-11 13:10:00,38.39,38.39,38.29,38.31,103000.0,26.4497,26.4497,26.3808,26.3946,103000.0
2008-08-11 13:20:00,38.32,38.37,38.32,38.35,506900.0,26.4015,26.4359,26.4015,26.4221,506900.0
2008-08-11 13:30:00,38.35,38.38,38.31,38.33,281800.0,26.4221,26.4428,26.3946,26.4084,281800.0
2008-08-11 13:40:00,38.33,38.34,38.23,38.23,211700.0,26.4084,26.4152,26.3395,26.3395,211700.0
2008-08-11 13:50:00,38.23,38.23,38.14,38.17,114300.0,26.3395,26.3395,26.2774,26.2981,114300.0
2008-08-11 14:00:00,38.18,38.24,38.18,38.24,171500.0,26.305,26.3463,26.305,26.3463,171500.0
2008-08-11 14:10:00,38.24,38.35,38.23,38.35,117500.0,26.3463,26.4221,26.3395,26.4221,117500.0
2008-08-11 14:20:00,38.36,38.47,38.36,38.45,366300.0,26.429,26.5048,26.429,26.491,366300.0
2008-08-11 14:30:00,38.46,38.6,38.44,38.59,638500.0,26.4979,26.5944,26.4841,26.5875,638500.0
2008-08-11 14:40:00,38.59,38.77,38.53,38.71,710400.0,26.5875,26.7115,26.5461,26.6702,710400.0
2008-08-11 14:50:00,38.71,38.81,38.71,38.76,449700.0,26.6702,26.7391,26.6702,26.7046,449700.0
2008-08-11 15:00:00,38.76,38.77,38.66,38.72,377800.0,26.7046,26.7115,26.6357,26.6771,377800.0
2008-08-11 15:10:00,38.72,38.78,38.68,38.69,92500.0,26.6771,26.7184,26.6495,26.6564,92500.0
2008-08-11 15:20:00,38.69,38.71,38.61,38.66,115700.0,26.6564,26.6702,26.6013,26.6357,115700.0
2008-08-11 15:30:00,38.65,38.69,38.61,38.69,124300.0,26.6288,26.6564,26.6013,26.6564,124300.0
2008-08-11 15:40:00,38.69,38.74,38.65,38.74,238300.0,26.6564,26.6908,26.6288,26.6908,238300.0
2008-08-11 15:50:00,38.75,38.78,38.65,38.67,405900.0,26.6977,26.7184,26.6288,26.6426,405900.0
2008-08-11 16:00:00,38.68,38.74,38.68,38.7,1600.0,26.6495,26.6908,26.6495,26.6633,1600.0
2008-08-11 16:10:00,38.65,38.65,38.46,38.46,300.0,26.6288,26.6288,26.4979,26.4979,300.0
2008-08-12 09:30:00,38.63,39.04,38.6,38.95,317500.0,26.615,26.8975,26.5944,26.8355,317500.0
2008-08-12 09:40:00,38.95,39.08,38.87,39.01,392700.0,26.8355,26.9251,26.7804,26.8769,392700.0
2008-08-12 09:50:00,39.02,39.19,39.02,39.1,431300.0,26.8837,27.0009,26.8837,26.9389,431300.0
2008-08-12 10:00:00,39.1,39.18,39.0,39.11,980000.0,26.9389,26.994,26.87,26.9458,980000.0
2008-08-12 10:10:00,39.1,39.21,39.06,39.06,894300.0,26.9389,27.0146,26.9113,26.9113,894300.0
2008-08-12 10:20:00,39.06,39.12,39.02,39.04,293800.0,26.9113,26.9526,26.8837,26.8975,293800.0
2008-08-12 10:30:00,39.04,39.04,38.95,39.0,202900.0,26.8975,26.8975,26.8355,26.87,202900.0
2008-08-12 10:40:00,39.01,39.13,39.0,39.09,613400.0,26.8769,26.9595,26.87,26.932,613400.0
2008-08-12 10:50:00,39.09,39.1,39.0,39.03,151500.0,26.932,26.9389,26.87,26.8906,151500.0
2008-08-12 11:00:00,39.03,39.08,39.0,39.04,225200.0,26.8906,26.9251,26.87,26.8975,225200.0
2008-08-12 11:10:00,39.05,39.06,38.94,38.98,378100.0,26.9044,26.9113,26.8286,26.8562,378100.0
2008-08-12 11:20:00,38.99,39.04,38.93,38.94,709600.0,26.8631,26.8975,26.8217,26.8286,709600.0
2008-08-12 11:30:00,38.94,38.96,38.86,38.91,320200.0,26.8286,26.8424,26.7735,26.808,320200.0
2008-08-12 11:40:00,38.9,38.99,38.88,38.95,152700.0,26.8011,26.8631,26.7873,26.8355,152700.0
2008-08-12 11:50:00,38.94,39.03,38.93,39.02,105500.0,26.8286,26.8906,26.8217,26.8837,105500.0
2008-08-12 12:00:00,39.01,39.07,38.99,39.03,109200.0,26.8769,26.9182,26.8631,26.8906,109200.0
2008-08-12 12:10:00,39.04,39.05,38.94,39.0,229800.0,26.8975,26.9044,26.8286,26.87,229800.0
2008-08-12 12:20:00,39.01,39.05,38.98,39.03,95200.0,26.8769,26.9044,26.8562,26.8906,95200.0
2008-08-12 12:30:00,39.02,39.02,38.89,38.91,252900.0,26.8837,26.8837,26.7942,26.808,252900.0
2008-08-12 12:40:00,38.91,38.96,38.91,38.93,120000.0,26.808,26.8424,26.808,26.8217,120000.0
2008-08-12 12:50:00,38.94,38.97,38.93,38.96,97100.0,26.8286,26.8493,26.8217,26.8424,97100.0
2008-08-12 13:00:00,38.95,38.98,38.94,38.96,119200.0,26.8355,26.8562,26.8286,26.8424,119200.0
2008-08-12 13:10:00,38.97,38.99,38.94,38.99,80200.0,26.8493,26.8631,26.8286,26.8631,80200.0
2008-08-12 13:20:00,38.99,39.0,38.89,38.9,138900.0,26.8631,26.87,26.7942,26.8011,138900.0
2008-08-12 13:30:00,38.9,38.96,38.9,38.92,218100.0,26.8011,26.8424,26.8011,26.8148,218100.0
2008-08-12 13:40:00,38.92,39.05,38.92,39.05,191800.0,26.8148,26.9044,26.8148,26.9044,191800.0
2008-08-12 13:50:00,39.05,39.11,39.02,39.1,232100.0,26.9044,26.9458,26.8837,26.9389,232100.0
2008-08-12 14:00:00,39.1,39.13,39.06,39.13,173700.0,26.9389,26.9595,26.9113,26.9595,173700.0
2008-08-12 14:10:00,39.12,39.13,39.05,39.08,201400.0,26.9526,26.9595,26.9044,26.9251,201400.0
2008-08-12 14:20:00,39.07,39.13,39.04,39.09,369800.0,26.9182,26.9595,26.8975,26.932,369800.0
2008-08-12 14:30:00,39.08,39.13,39.05,39.09,123000.0,26.9251,26.9595,26.9044,26.932,123000.0
2008-08-12 14:40:00,39.09,39.1,39.05,39.09,79800.0,26.932,26.9389,26.9044,26.932,79800.0
2008-08-12 14:50:00,39.09,39.11,38.98,39.0,172700.0,26.932,26.9458,26.8562,26.87,172700.0
2008-08-12 15:00:00,39.0,39.01,38.92,38.98,152600.0,26.87,26.8769,26.8148,26.8562,152600.0
2008-08-12 15:10:00,38.98,38.98,38.87,38.97,217300.0,26.8562,26.8562,26.7804,26.8493,217300.0
2008-08-12 15:20:00,38.97,38.97,38.92,38.94,123000.0,26.8493,26.8493,26.8148,26.8286,123000.0
2008-08-12 15:30:00,38.94,38.94,38.82,38.84,193500.0,26.8286,26.8286,26.7459,26.7597,193500.0
2008-08-12 15:40:00,38.84,38.88,38.83,38.87,206700.0,26.7597,26.7873,26.7528,26.7804,206700.0
2008-08-12 15:50:00,38.88,38.91,38.84,38.86,369200.0,26.7873,26.808,26.7597,26.7735,369200.0
2008-08-12 16:00:00,38.86,38.86,38.86,38.86,100.0,26.7735,26.7735,26.7735,26.7735,100.0
2008-08-12 16:10:00,38.86,38.86,38.86,38.86,0.0,26.7735,26.7735,26.7735,26.7735,0.0
2008-08-13 09:30:00,38.9,39.01,38.85,39.0,258400.0,26.8011,26.8769,26.7666,26.87,258400.0
2008-08-13 09:40:00,39.0,39.19,38.97,39.05,1375300.0,26.87,27.0009,26.8493,26.9044,1375300.0
2008-08-13 09:50:00,39.05,39.07,38.9,38.97,360900.0,26.9044,26.9182,26.8011,26.8493,360900.0
2008-08-13 10:00:00,38.97,38.97,38.77,38.77,589100.0,26.8493,26.8493,26.7115,26.7115,589100.0
2008-08-13 10:10:00,38.77,38.82,38.75,38.8,129700.0,26.7115,26.7459,26.6977,26.7322,129700.0
2008-08-13 10:20:00,38.79,38.93,38.79,38.86,599300.0,26.7253,26.8217,26.7253,26.7735,599300.0
2008-08-13 10:30:00,38.86,38.9,38.75,38.83,625200.0,26.7735,26.8011,26.6977,26.7528,625200.0
2008-08-13 10:40:00,38.84,38.91,38.81,38.88,319600.0,26.7597,26.808,26.7391,26.7873,319600.0
2008-08-13 10:50:00,38.87,38.9,38.84,38.9,417700.0,26.7804,26.8011,26.7597,26.8011,417700.0
2008-08-13 11:00:00,38.9,39.03,38.89,38.97,776100.0,26.8011,26.8906,26.7942,26.8493,776100.0
2008-08-13 11:10:00,38.97,39.01,38.78,38.83,1040800.0,26.8493,26.8769,26.7184,26.7528,1040800.0
2008-08-13 11:20:00,38.84,38.97,38.82,38.97,899400.0,26.7597,26.8493,26.7459,26.8493,899400.0
2008-08-13 11:30:00,38.97,39.09,38.95,39.08,213500.0,26.8493,26.932,26.8355,26.9251,213500.0
2008-08-13 11:40:00,39.09,39.16,39.05,39.16,669900.0,26.932,26.9802,26.9044,26.9802,669900.0
2008-08-13 11:50:00,39.16,39.29,39.11,39.26,750000.0,26.9802,27.0698,26.9458,27.0491,750000.0
2008-08-13 12:00:00,39.26,39.38,39.25,39.36,1118800.0,27.0491,27.1318,27.0422,27.118,1118800.0
2008-08-13 12:10:00,39.36,39.38,39.36,39.37,221500.0,27.118,27.1318,27.118,27.1249,221500.0
2008-08-13 12:20:00,39.37,39.43,39.36,39.4,352100.0,27.1249,27.1662,27.118,27.1456,352100.0
2008-08-13 12:30:00,39.4,39.41,39.28,39.32,252600.0,27.1456,27.1524,27.0629,27.0904,252600.0
2008-08-13 12:40:00,39.33,39.35,39.29,39.31,154300.0,27.0973,27.1111,27.0698,27.0835,154300.0
2008-08-13 12:50:00,39.33,39.5,39.31,39.5,563500.0,27.0973,27.2145,27.0835,27.2145,563500.0
2008-08-13 13:00:00,39.5,39.58,39.5,39.56,536300.0,27.2145,27.2696,27.2145,27.2558,536300.0
2008-08-13 13:10:00,39.56,39.56,39.47,39.47,113500.0,27.2558,27.2558,27.1938,27.1938,113500.0
2008-08-13 13:20:00,39.47,39.48,39.42,39.45,135600.0,27.1938,27.2007,27.1593,27.18,135600.0
2008-08-13 13:30:00,39.44,39.6,39.44,39.58,210100.0,27.1731,27.2833,27.1731,27.2696,210100.0
2008-08-13 13:40:00,39.58,39.72,39.57,39.71,762000.0,27.2696,27.366,27.2627,27.3591,762000.0
2008-08-13 13:50:00,39.71,39.74,39.66,39.66,168000.0,27.3591,27.3798,27.3247,27.3247,168000.0
2008-08-13 14:00:00,39.66,39.72,39.63,39.72,461800.0,27.3247,27.366,27.304,27.366,461800.0
2008-08-13 14:10:00,39.72,39.72,39.55,39.56,152000.0,27.366,27.366,27.2489,27.2558,152000.0
2008-08-13 14:20:00,39.57,39.57,39.44,39.51,415900.0,27.2627,27.2627,27.1731,27.2213,415900.0
2008-08-13 14:30:00,39.51,39.61,39.5,39.61,354900.0,27.2213,27.2902,27.2145,27.2902,354900.0
2008-08-13 14:40:00,39.61,39.77,39.6,39.71,378400.0,27.2902,27.4005,27.2833,27.3591,378400.0
2008-08-13 14:50:00,39.7,39.78,39.58,39.77,489100.0,27.3522,27.4074,27.2696,27.4005,489100.0
2008-08-13 15:00:00,39.78,39.85,39.74,39.79,695900.0,27.4074,27.4556,27.3798,27.4143,695900.0
2008-08-13 15:10:00,39.79,39.84,39.77,39.81,220600.0,27.4143,27.4487,27.4005,27.428,220600.0
2008-08-13 15:20:00,39.81,39.88,39.8,39.84,380200.0,27.428,27.4763,27.4211,27.4487,380200.0
2008-08-13 15:30:00,39.84,39.85,39.69,39.73,445900.0,27.4487,27.4556,27.3454,27.3729,445900.0
2008-08-13 15:40:00,39.73,39.79,39.61,39.62,861000.0,27.3729,27.4143,27.2902,27.2971,861000.0
2008-08-13 15:50:00,39.61,39.82,39.59,39.75,1245600.0,27.2902,27.4349,27.2765,27.3867,1245600.0
2008-08-13 16:00:00,39.78,39.79,39.75,39.78,1900.0,27.4074,27.4143,27.3867,27.4074,1900.0
2008-08-13 16:10:00,39.78,39.78,39.78,39.78,0.0,27.4074,27.4074,27.4074,27.4074,0.0
2008-08-14 09:30:00,39.64,39.64,39.13,39.22,235300.0,27.3109,27.3109,26.9595,27.0215,235300.0
2008-08-14 09:40:00,39.22,39.27,39.06,39.15,482000.0,27.0215,27.056,26.9113,26.9733,482000.0
2008-08-14 09:50:00,39.15,39.59,39.14,39.51,350600.0,26.9733,27.2765,26.9664,27.2213,350600.0
2008-08-14 10:00:00,39.51,39.53,39.37,39.41,467600.0,27.2213,27.2351,27.1249,27.1524,467600.0
2008-08-14 10:10:00,39.41,39.63,39.39,39.59,239500.0,27.1524,27.304,27.1387,27.2765,239500.0
2008-08-14 10:20:00,39.58,39.74,39.58,39.68,333600.0,27.2696,27.3798,27.2696,27.3385,333600.0
2008-08-14 10:30:00,39.68,39.77,39.62,39.62,407300.0,27.3385,27.4005,27.2971,27.2971,407300.0
2008-08-14 10:40:00,39.61,39.78,39.6,39.7,333200.0,27.2902,27.4074,27.2833,27.3522,333200.0
2008-08-14 10:50:00,39.72,39.81,39.65,39.66,177800.0,27.366,27.428,27.3178,27.3247,177800.0
2008-08-14 11:00:00,39.66,39.71,39.53,39.59,248100.0,27.3247,27.3591,27.2351,27.2765,248100.0
2008-08-14 11:10:00,39.6,39.69,39.56,39.68,142200.0,27.2833,27.3454,27.2558,27.3385,142200.0
2008-08-14 11:20:00,39.68,39.69,39.56,39.63,93200.0,27.3385,27.3454,27.2558,27.304,93200.0
2008-08-14 11:30:00,39.63,39.65,39.58,39.62,189700.0,27.304,27.3178,27.2696,27.2971,189700.0
2008-08-14 11:40:00,39.63,39.65,39.53,39.63,103200.0,27.304,27.3178,27.2351,27.304,103200.0
2008-08-14 11:50:00,39.62,39.68,39.59,39.68,129500.0,27.2971,27.3385,27.2765,27.3385,129500.0
2008-08-14 12:00:00,39.69,39.69,39.51,39.51,222600.0,27.3454,27.3454,27.2213,27.2213,222600.0
2008-08-14 12:10:00,39.51,39.52,39.35,39.4,1215400.0,27.2213,27.2282,27.1111,27.1456,1215400.0
2008-08-14 12:20:00,39.38,39.38,39.19,39.25,1388700.0,27.1318,27.1318,27.0009,27.0422,1388700.0
2008-08-14 12:30:00,39.25,39.33,39.24,39.26,225200.0,27.0422,27.0973,27.0353,27.0491,225200.0
2008-08-14 12:40:00,39.26,39.51,39.26,39.45,250400.0,27.0491,27.2213,27.0491,27.18,250400.0
2008-08-14 12:50:00,39.46,39.49,39.45,39.47,40800.0,27.1869,27.2076,27.18,27.1938,40800.0
2008-08-14 13:00:00,39.47,39.53,39.43,39.45,81600.0,27.1938,27.2351,27.1662,27.18,81600.0
2008-08-14 13:10:00,39.45,39.46,39.4,39.44,64100.0,27.18,27.1869,27.1456,27.1731,64100.0
2008-08-14 13:20:00,39.44,39.5,39.36,39.36,267200.0,27.1731,27.2145,27.118,27.118,267200.0
2008-08-14 13:30:00,39.37,39.43,39.37,39.43,93500.0,27.1249,27.1662,27.1249,27.1662,93500.0
2008-08-14 13:40:00,39.43,39.44,39.36,39.41,288100.0,27.1662,27.1731,27.118,27.1524,288100.0
2008-08-14 13:50:00,39.4,39.47,39.39,39.46,50100.0,27.1456,27.1938,27.1387,27.1869,50100.0
2008-08-14 14:00:00,39.45,39.53,39.41,39.53,71700.0,27.18,27.2351,27.1524,27.2351,71700.0
2008-08-14 14:10:00,39.54,39.54,39.46,39.51,87300.0,27.242,27.242,27.1869,27.2213,87300.0
2008-08-14 14:20:00,39.51,39.52,39.44,39.48,80200.0,27.2213,27.2282,27.1731,27.2007,80200.0
2008-08-14 14:30:00,39.47,39.47,39.4,39.43,40600.0,27.1938,27.1938,27.1456,27.1662,40600.0
2008-08-14 14:40:00,39.43,39.5,39.35,39.42,111600.0,27.1662,27.2145,27.1111,27.1593,111600.0
2008-08-14 14:50:00,39.41,39.46,39.4,39.46,60200.0,27.1524,27.1869,27.1456,27.1869,60200.0
2008-08-14 15:00:00,39.46,39.47,39.36,39.42,169000.0,27.1869,27.1938,27.118,27.1593,169000.0
2008-08-14 15:10:00,39.41,39.45,39.38,39.41,115100.0,27.1524,27.18,27.1318,27.1524,115100.0
2008-08-14 15:20:00,39.41,39.45,39.39,39.44,210100.0,27.1524,27.18,27.1387,27.1731,210100.0
2008-08-14 15:30:00,39.45,39.5,39.4,39.5,273100.0,27.18,27.2145,27.1456,27.2145,273100.0
2008-08-14 15:40:00,39.49,39.51,39.46,39.49,283800.0,27.2076,27.2213,27.1869,27.2076,283800.0
2008-08-14 15:50:00,39.49,39.51,39.41,39.42,429100.0,27.2076,27.2213,27.1524,27.1593,429100.0
2008-08-14 16:00:00,39.41,39.43,39.4,39.4,4700.0,27.1524,27.1662,27.1456,27.1456,4700.0
2008-08-14 16:10:00,39.4,39.4,39.4,39.4,0.0,27.1456,27.1456,27.1456,27.1456,0.0
2008-08-15 09:30:00,39.55,39.55,39.21,39.34,171700.0,27.2489,27.2489,27.0146,27.1042,171700.0
2008-08-15 09:40:00,39.34,39.45,39.31,39.31,189400.0,27.1042,27.18,27.0835,27.0835,189400.0
2008-08-15 09:50:00,39.3,39.31,39.14,39.17,622900.0,27.0767,27.0835,26.9664,26.9871,622900.0
2008-08-15 10:00:00,39.17,39.18,39.0,39.06,497100.0,26.9871,26.994,26.87,26.9113,497100.0
2008-08-15 10:10:00,39.06,39.09,38.94,38.95,426100.0,26.9113,26.932,26.8286,26.8355,426100.0
2008-08-15 10:20:00,38.96,39.07,38.95,39.05,248600.0,26.8424,26.9182,26.8355,26.9044,248600.0
2008-08-15 10:30:00,39.05,39.07,39.01,39.04,121600.0,26.9044,26.9182,26.8769,26.8975,121600.0
2008-08-15 10:40:00,39.05,39.05,38.99,39.01,111000.0,26.9044,26.9044,26.8631,26.8769,111000.0
2008-08-15 10:50:00,39.0,39.06,38.98,39.04,150300.0,26.87,26.9113,26.8562,26.8975,150300.0
2008-08-15 11:00:00,39.04,39.04,38.96,39.02,109500.0,26.8975,26.8975,26.8424,26.8837,109500.0
2008-08-15 11:10:00,39.01,39.12,39.0,39.1,156700.0,26.8769,26.9526,26.87,26.9389,156700.0
2008-08-15 11:20:00,39.1,39.13,39.07,39.13,132700.0,26.9389,26.9595,26.9182,26.9595,132700.0
2008-08-15 11:30:00,39.12,39.23,39.12,39.23,129300.0,26.9526,27.0284,26.9526,27.0284,129300.0
2008-08-15 11:40:00,39.23,39.24,39.14,39.22,148400.0,27.0284,27.0353,26.9664,27.0215,148400.0
2008-08-15 11:50:00,39.23,39.24,39.15,39.23,152300.0,27.0284,27.0353,26.9733,27.0284,152300.0
2008-08-15 12:00:00,39.24,39.28,39.23,39.26,80300.0,27.0353,27.0629,27.0284,27.0491,80300.0
2008-08-15 12:10:00,39.25,39.34,39.2,39.31,686400.0,27.0422,27.1042,27.0078,27.0835,686400.0
2008-08-15 12:20:00,39.3,39.3,39.22,39.25,103000.0,27.0767,27.0767,27.0215,27.0422,103000.0
2008-08-15 12:30:00,39.26,39.31,39.25,39.3,77200.0,27.0491,27.0835,27.0422,27.0767,77200.0
2008-08-15 12:40:00,39.29,39.3,39.27,39.29,111200.0,27.0698,27.0767,27.056,27.0698,111200.0
2008-08-15 12:50:00,39.28,39.29,39.26,39.28,84600.0,27.0629,27.0698,27.0491,27.0629,84600.0
2008-08-15 13:00:00,39.28,39.38,39.25,39.38,334900.0,27.0629,27.1318,27.0422,27.1318,334900.0
2008-08-15 13:10:00,39.37,39.38,39.31,39.34,151000.0,27.1249,27.1318,27.0835,27.1042,151000.0
2008-08-15 13:20:00,39.34,39.34,39.26,39.29,169800.0,27.1042,27.1042,27.0491,27.0698,169800.0
2008-08-15 13:30:00,39.28,39.33,39.26,39.26,166500.0,27.0629,27.0973,27.0491,27.0491,166500.0
2008-08-15 13:40:00,39.26,39.26,39.18,39.22,65700.0,27.0491,27.0491,26.994,27.0215,65700.0
2008-08-15 13:50:00,39.23,39.27,39.2,39.27,49300.0,27.0284,27.056,27.0078,27.056,49300.0
2008-08-15 14:00:00,39.27,39.27,39.19,39.21,130800.0,27.056,27.056,27.0009,27.0146,130800.0
2008-08-15 14:10:00,39.21,39.33,39.2,39.3,382000.0,27.0146,27.0973,27.0078,27.0767,382000.0
2008-08-15 14:20:00,39.3,39.33,39.2,39.31,285700.0,27.0767,27.0973,27.0078,27.0835,285700.0
2008-08-15 14:30:00,39.31,39.33,39.28,39.32,110200.0,27.0835,27.0973,27.0629,27.0904,110200.0
2008-08-15 14:40:00,39.32,39.34,39.31,39.32,69400.0,27.0904,27.1042,27.0835,27.0904,69400.0
2008-08-15 14:50:00,39.32,39.35,39.3,39.33,61300.0,27.0904,27.1111,27.0767,27.0973,61300.0
2008-08-15 15:00:00,39.32,39.37,39.28,39.29,96700.0,27.0904,27.1249,27.0629,27.0698,96700.0
2008-08-15 15:10:00,39.3,39.31,39.27,39.31,51600.0,27.0767,27.0835,27.056,27.0835,51600.0
2008-08-15 15:20:00,39.31,39.35,39.29,39.35,287200.0,27.0835,27.1111,27.0698,27.1111,287200.0
2008-08-15 15:30:00,39.34,39.36,39.32,39.33,175400.0,27.1042,27.118,27.0904,27.0973,175400.0
2008-08-15 15:40:00,39.33,39.35,39.27,39.27,276500.0,27.0973,27.1111,27.056,27.056,276500.0
2008-08-15 15:50:00,39.27,39.31,39.25,39.31,387500.0,27.056,27.0835,27.0422,27.0835,387500.0
2008-08-15 16:00:00,39.31,39.47,39.28,39.47,72000.0,27.0835,27.1938,27.0629,27.1938,72000.0
2008-08-15 16:10:00,39.47,39.47,39.47,39.47,0.0,27.1938,27.1938,27.1938,27.1938,0.0
2008-08-18 09:30:00,39.68,39.82,39.62,39.73,442900.0,27.3385,27.4349,27.2971,27.3729,442900.0
2008-08-18 09:40:00,39.73,39.79,39.68,39.73,191800.0,27.3729,27.4143,27.3385,27.3729,191800.0
2008-08-18 09:50:00,39.72,39.73,39.59,39.59,124700.0,27.366,27.3729,27.2765,27.2765,124700.0
2008-08-18 10:00:00,39.59,39.66,39.49,39.49,201300.0,27.2765,27.3247,27.2076,27.2076,201300.0
2008-08-18 10:10:00,39.49,39.52,39.47,39.51,296300.0,27.2076,27.2282,27.1938,27.2213,296300.0
2008-08-18 10:20:00,39.51,39.53,39.43,39.48,140600.0,27.2213,27.2351,27.1662,27.2007,140600.0
2008-08-18 10:30:00,39.48,39.5,39.25,39.32,211500.0,27.2007,27.2145,27.0422,27.0904,211500.0
2008-08-18 10:40:00,39.3,39.7,39.23,39.26,215600.0,27.0767,27.3522,27.0284,27.0491,215600.0
2008-08-18 10:50:00,39.26,39.39,39.25,39.39,129500.0,27.0491,27.1387,27.0422,27.1387,129500.0
2008-08-18 11:00:00,39.39,39.41,39.3,39.36,202600.0,27.1387,27.1524,27.0767,27.118,202600.0
2008-08-18 11:10:00,39.36,39.36,39.26,39.32,239500.0,27.118,27.118,27.0491,27.0904,239500.0
2008-08-18 11:20:00,39.31,39.37,39.28,39.32,264600.0,27.0835,27.1249,27.0629,27.0904,264600.0
2008-08-18 11:30:00,39.33,39.46,39.33,39.44,100200.0,27.0973,27.1869,27.0973,27.1731,100200.0
2008-08-18 11:40:00,39.43,39.44,39.33,39.33,77600.0,27.1662,27.1731,27.0973,27.0973,77600.0
2008-08-18 11:50:00,39.33,39.37,39.26,39.28,110300.0,27.0973,27.1249,27.0491,27.0629,110300.0
2008-08-18 12:00:00,39.28,39.28,39.19,39.21,140600.0,27.0629,27.0629,27.0009,27.0146,140600.0
2008-08-18 12:10:00,39.22,39.25,39.2,39.24,95900.0,27.0215,27.0422,27.0078,27.0353,95900.0
2008-08-18 12:20:00,39.22,39.26,39.18,39.25,70400.0,27.0215,27.0491,26.994,27.0422,70400.0
2008-08-18 12:30:00,39.26,39.28,39.23,39.28,90400.0,27.0491,27.0629,27.0284,27.0629,90400.0
2008-08-18 12:40:00,39.28,39.28,39.17,39.24,116200.0,27.0629,27.0629,26.9871,27.0353,116200.0
2008-08-18 12:50:00,39.23,39.26,39.2,39.22,77500.0,27.0284,27.0491,27.0078,27.0215,77500.0
2008-08-18 13:00:00,39.23,39.25,39.17,39.17,111100.0,27.0284,27.0422,26.9871,26.9871,111100.0
2008-08-18 13:10:00,39.17,39.2,39.13,39.15,33800.0,26.9871,27.0078,26.9595,26.9733,33800.0
2008-08-18 13:20:00,39.15,39.17,39.12,39.14,52200.0,26.9733,26.9871,26.9526,26.9664,52200.0
2008-08-18 13:30:00,39.14,39.2,39.14,39.14,74600.0,26.9664,27.0078,26.9664,26.9664,74600.0
2008-08-18 13:40:00,39.14,39.14,39.11,39.11,52200.0,26.9664,26.9664,26.9458,26.9458,52200.0
2008-08-18 13:50:00,39.1,39.11,39.03,39.03,62700.0,26.9389,26.9458,26.8906,26.8906,62700.0
2008-08-18 14:00:00,39.02,39.02,38.96,38.98,177600.0,26.8837,26.8837,26.8424,26.8562,177600.0
2008-08-18 14:10:00,38.97,38.98,38.89,38.89,87100.0,26.8493,26.8562,26.7942,26.7942,87100.0
2008-08-18 14:20:00,38.89,38.9,38.81,38.82,71200.0,26.7942,26.8011,26.7391,26.7459,71200.0
2008-08-18 14:30:00,38.83,38.86,38.79,38.85,181200.0,26.7528,26.7735,26.7253,26.7666,181200.0
2008-08-18 14:40:00,38.85,38.93,38.83,38.93,61300.0,26.7666,26.8217,26.7528,26.8217,61300.0
2008-08-18 14:50:00,38.94,38.98,38.92,38.92,67200.0,26.8286,26.8562,26.8148,26.8148,67200.0
2008-08-18 15:00:00,38.93,38.94,38.81,38.84,111000.0,26.8217,26.8286,26.7391,26.7597,111000.0
2008-08-18 15:10:00,38.83,38.95,38.83,38.88,166000.0,26.7528,26.8355,26.7528,26.7873,166000.0
2008-08-18 15:20:00,38.88,38.94,38.82,38.9,110400.0,26.7873,26.8286,26.7459,26.8011,110400.0
2008-08-18 15:30:00,38.9,39.01,38.87,38.98,116500.0,26.8011,26.8769,26.7804,26.8562,116500.0
2008-08-18 15:40:00,38.97,39.0,38.81,38.86,255600.0,26.8493,26.87,26.7391,26.7735,255600.0
2008-08-18 15:50:00,38.85,39.0,38.85,38.95,493400.0,26.7666,26.87,26.7666,26.8355,493400.0
2008-08-18 16:00:00,38.94,39.05,38.9,39.05,500.0,26.8286,26.9044,26.8011,26.9044,500.0
2008-08-18 16:10:00,39.05,39.05,39.05,39.05,0.0,26.9044,26.9044,26.9044,26.9044,0.0
2008-08-19 09:30:00,38.58,38.9,38.58,38.83,43600.0,26.5806,26.8011,26.5806,26.7528,43600.0
2008-08-19 09:40:00,38.84,38.88,38.64,38.64,294400.0,26.7597,26.7873,26.6219,26.6219,294400.0
2008-08-19 09:50:00,38.64,38.75,38.62,38.68,342500.0,26.6219,26.6977,26.6082,26.6495,342500.0
2008-08-19 10:00:00,38.67,38.83,38.65,38.69,205700.0,26.6426,26.7528,26.6288,26.6564,205700.0
2008-08-19 10:10:00,38.69,38.69,38.61,38.63,107000.0,26.6564,26.6564,26.6013,26.615,107000.0
2008-08-19 10:20:00,38.63,38.66,38.6,38.61,93700.0,26.615,26.6357,26.5944,26.6013,93700.0
2008-08-19 10:30:00,38.61,38.83,38.59,38.8,177200.0,26.6013,26.7528,26.5875,26.7322,177200.0
2008-08-19 10:40:00,38.8,38.85,38.71,38.71,119500.0,26.7322,26.7666,26.6702,26.6702,119500.0
2008-08-19 10:50:00,38.72,38.74,38.67,38.72,162300.0,26.6771,26.6908,26.6426,26.6771,162300.0
2008-08-19 11:00:00,38.71,38.71,38.67,38.7,129700.0,26.6702,26.6702,26.6426,26.6633,129700.0
2008-08-19 11:10:00,38.71,38.83,38.71,38.78,254100.0,26.6702,26.7528,26.6702,26.7184,254100.0
2008-08-19 11:20:00,38.77,38.86,38.75,38.83,168200.0,26.7115,26.7735,26.6977,26.7528,168200.0
2008-08-19 11:30:00,38.83,38.83,38.72,38.73,103800.0,26.7528,26.7528,26.6771,26.6839,103800.0
2008-08-19 11:40:00,38.73,38.84,38.72,38.82,75300.0,26.6839,26.7597,26.6771,26.7459,75300.0
2008-08-19 11:50:00,38.82,38.93,38.82,38.92,208300.0,26.7459,26.8217,26.7459,26.8148,208300.0
2008-08-19 12:00:00,38.91,38.93,38.88,38.93,148200.0,26.808,26.8217,26.7873,26.8217,148200.0
2008-08-19 12:10:00,38.94,38.97,38.9,38.92,105000.0,26.8286,26.8493,26.8011,26.8148,105000.0
2008-08-19 12:20:00,38.92,38.98,38.91,38.98,473900.0,26.8148,26.8562,26.808,26.8562,473900.0
2008-08-19 12:30:00,38.99,39.15,38.98,39.09,710000.0,26.8631,26.9733,26.8562,26.932,710000.0
2008-08-19 12:40:00,39.09,39.11,39.04,39.05,176400.0,26.932,26.9458,26.8975,26.9044,176400.0
2008-08-19 12:50:00,39.04,39.13,39.04,39.11,70100.0,26.8975,26.9595,26.8975,26.9458,70100.0
2008-08-19 13:00:00,39.11,39.11,39.07,39.1,42600.0,26.9458,26.9458,26.9182,26.9389,42600.0
2008-08-19 13:10:00,39.1,39.11,39.06,39.11,161700.0,26.9389,26.9458,26.9113,26.9458,161700.0
2008-08-19 13:20:00,39.12,39.13,39.01,39.02,314600.0,26.9526,26.9595,26.8769,26.8837,314600.0
2008-08-19 13:30:00,39.01,39.07,39.0,39.01,120400.0,26.8769,26.9182,26.87,26.8769,120400.0
2008-08-19 13:40:00,39.02,39.06,38.99,39.02,90300.0,26.8837,26.9113,26.8631,26.8837,90300.0
2008-08-19 13:50:00,39.02,39.05,38.98,38.98,92100.0,26.8837,26.9044,26.8562,26.8562,92100.0
2008-08-19 14:00:00,38.98,39.01,38.95,38.97,93800.0,26.8562,26.8769,26.8355,26.8493,93800.0
2008-08-19 14:10:00,38.98,39.01,38.95,38.99,53700.0,26.8562,26.8769,26.8355,26.8631,53700.0
2008-08-19 14:20:00,39.0,39.0,38.81,38.82,651700.0,26.87,26.87,26.7391,26.7459,651700.0
2008-08-19 14:30:00,38.81,38.81,38.76,38.78,162900.0,26.7391,26.7391,26.7046,26.7184,162900.0
2008-08-19 14:40:00,38.78,38.85,38.76,38.84,154700.0,26.7184,26.7666,26.7046,26.7597,154700.0
2008-08-19 14:50:00,38.84,38.89,38.79,38.8,108800.0,26.7597,26.7942,26.7253,26.7322,108800.0
2008-08-19 15:00:00,38.79,38.8,38.65,38.65,461900.0,26.7253,26.7322,26.6288,26.6288,461900.0
2008-08-19 15:10:00,38.65,38.73,38.65,38.72,74900.0,26.6288,26.6839,26.6288,26.6771,74900.0
2008-08-19 15:20:00,38.72,38.83,38.69,38.78,135400.0,26.6771,26.7528,26.6564,26.7184,135400.0
2008-08-19 15:30:00,38.78,38.8,38.7,38.76,276400.0,26.7184,26.7322,26.6633,26.7046,276400.0
2008-08-19 15:40:00,38.76,38.83,38.69,38.81,199900.0,26.7046,26.7528,26.6564,26.7391,199900.0
2008-08-19 15:50:00,38.81,38.85,38.78,38.81,307100.0,26.7391,26.7666,26.7184,26.7391,307100.0
2008-08-19 16:00:00,38.81,38.81,38.81,38.81,100.0,26.7391,26.7391,26.7391,26.7391,100.0
2008-08-19 16:10:00,38.81,38.81,38.81,38.81,0.0,26.7391,26.7391,26.7391,26.7391,0.0
2008-08-20 09:30:00,39.0,39.36,39.0,39.2,278800.0,26.87,27.118,26.87,27.0078,278800.0
2008-08-20 09:40:00,39.19,39.21,38.9,38.92,268800.0,27.0009,27.0146,26.8011,26.8148,268800.0
2008-08-20 09:50:00,38.91,39.08,38.9,39.06,466600.0,26.808,26.9251,26.8011,26.9113,466600.0
2008-08-20 10:00:00,39.05,39.1,38.96,39.1,196900.0,26.9044,26.9389,26.8424,26.9389,196900.0
2008-08-20 10:10:00,39.1,39.26,39.09,39.23,416500.0,26.9389,27.0491,26.932,27.0284,416500.0
2008-08-20 10:20:00,39.24,39.32,39.23,39.25,340900.0,27.0353,27.0904,27.0284,27.0422,340900.0
2008-08-20 10:30:00,39.25,39.27,39.11,39.17,606000.0,27.0422,27.056,26.9458,26.9871,606000.0
2008-08-20 10:40:00,39.16,39.37,39.15,39.35,302500.0,26.9802,27.1249,26.9733,27.1111,302500.0
2008-08-20 10:50:00,39.34,39.35,39.23,39.27,118100.0,27.1042,27.1111,27.0284,27.056,118100.0
2008-08-20 11:00:00,39.27,39.34,39.26,39.29,106700.0,27.056,27.1042,27.0491,27.0698,106700.0
2008-08-20 11:10:00,39.29,39.3,39.14,39.17,353700.0,27.0698,27.0767,26.9664,26.9871,353700.0
2008-08-20 11:20:00,39.18,39.21,39.09,39.14,202600.0,26.994,27.0146,26.932,26.9664,202600.0
2008-08-20 11:30:00,39.14,39.17,39.12,39.17,109300.0,26.9664,26.9871,26.9526,26.9871,109300.0
2008-08-20 11:40:00,39.18,39.21,39.12,39.16,210100.0,26.994,27.0146,26.9526,26.9802,210100.0
2008-08-20 11:50:00,39.17,39.18,39.14,39.16,40300.0,26.9871,26.994,26.9664,26.9802,40300.0
2008-08-20 12:00:00,39.17,39.22,39.11,39.16,133700.0,26.9871,27.0215,26.9458,26.9802,133700.0
2008-08-20 12:10:00,39.17,39.18,39.1,39.15,68100.0,26.9871,26.994,26.9389,26.9733,68100.0
2008-08-20 12:20:00,39.16,39.24,39.14,39.22,68200.0,26.9802,27.0353,26.9664,27.0215,68200.0
2008-08-20 12:30:00,39.22,39.25,39.19,39.21,77400.0,27.0215,27.0422,27.0009,27.0146,77400.0
2008-08-20 12:40:00,39.21,39.23,39.17,39.22,133000.0,27.0146,27.0284,26.9871,27.0215,133000.0
2008-08-20 12:50:00,39.22,39.22,39.15,39.19,81000.0,27.0215,27.0215,26.9733,27.0009,81000.0
2008-08-20 13:00:00,39.2,39.25,39.2,39.21,73400.0,27.0078,27.0422,27.0078,27.0146,73400.0
2008-08-20 13:10:00,39.19,39.26,39.19,39.23,105000.0,27.0009,27.0491,27.0009,27.0284,105000.0
2008-08-20 13:20:00,39.24,39.25,39.21,39.24,63900.0,27.0353,27.0422,27.0146,27.0353,63900.0
2008-08-20 13:30:00,39.25,39.29,39.24,39.25,62000.0,27.0422,27.0698,27.0353,27.0422,62000.0
2008-08-20 13:40:00,39.25,39.3,39.23,39.27,80000.0,27.0422,27.0767,27.0284,27.056,80000.0
2008-08-20 13:50:00,39.27,39.28,39.25,39.28,64200.0,27.056,27.0629,27.0422,27.0629,64200.0
2008-08-20 14:00:00,39.28,39.31,39.24,39.3,171000.0,27.0629,27.0835,27.0353,27.0767,171000.0
2008-08-20 14:10:00,39.31,39.33,39.28,39.32,92600.0,27.0835,27.0973,27.0629,27.0904,92600.0
2008-08-20 14:20:00,39.31,39.4,39.3,39.34,119200.0,27.0835,27.1456,27.0767,27.1042,119200.0
2008-08-20 14:30:00,39.35,39.4,39.33,39.37,223100.0,27.1111,27.1456,27.0973,27.1249,223100.0
2008-08-20 14:40:00,39.36,39.4,39.36,39.4,48800.0,27.118,27.1456,27.118,27.1456,48800.0
2008-08-20 14:50:00,39.4,39.51,39.4,39.48,89000.0,27.1456,27.2213,27.1456,27.2007,89000.0
2008-08-20 15:00:00,39.47,39.53,39.45,39.52,173600.0,27.1938,27.2351,27.18,27.2282,173600.0
2008-08-20 15:10:00,39.51,39.54,39.46,39.46,78400.0,27.2213,27.242,27.1869,27.1869,78400.0
2008-08-20 15:20:00,39.45,39.48,39.39,39.48,137200.0,27.18,27.2007,27.1387,27.2007,137200.0
2008-08-20 15:30:00,39.47,39.52,39.4,39.5,235800.0,27.1938,27.2282,27.1456,27.2145,235800.0
2008-08-20 15:40:00,39.5,39.65,39.5,39.6,595000.0,27.2145,27.3178,27.2145,27.2833,595000.0
2008-08-20 15:50:00,39.59,39.61,39.53,39.54,341500.0,27.2765,27.2902,27.2351,27.242,341500.0
2008-08-20 16:00:00,39.54,39.59,39.47,39.59,30500.0,27.242,27.2765,27.1938,27.2765,30500.0
2008-08-20 16:10:00,39.59,39.59,39.59,39.59,0.0,27.2765,27.2765,27.2765,27.2765,0.0
2008-08-21 09:30:00,39.55,39.84,39.51,39.6,410300.0,27.2489,27.4487,27.2213,27.2833,410300.0
2008-08-21 09:40:00,39.6,39.67,39.5,39.63,567800.0,27.2833,27.3316,27.2145,27.304,567800.0
2008-08-21 09:50:00,39.63,39.81,39.62,39.72,1057600.0,27.304,27.428,27.2971,27.366,1057600.0
2008-08-21 10:00:00,39.72,39.77,39.64,39.69,354100.0,27.366,27.4005,27.3109,27.3454,354100.0
2008-08-21 10:10:00,39.69,39.84,39.61,39.82,373700.0,27.3454,27.4487,27.2902,27.4349,373700.0
2008-08-21 10:20:00,39.81,39.87,39.69,39.7,172200.0,27.428,27.4694,27.3454,27.3522,172200.0
2008-08-21 10:30:00,39.7,39.73,39.59,39.67,119700.0,27.3522,27.3729,27.2765,27.3316,119700.0
2008-08-21 10:40:00,39.67,39.73,39.62,39.69,191600.0,27.3316,27.3729,27.2971,27.3454,191600.0
2008-08-21 10:50:00,39.69,39.71,39.65,39.68,118000.0,27.3454,27.3591,27.3178,27.3385,118000.0
2008-08-21 11:00:00,39.68,39.69,39.62,39.65,149400.0,27.3385,27.3454,27.2971,27.3178,149400.0
2008-08-21 11:10:00,39.65,39.71,39.62,39.64,80100.0,27.3178,27.3591,27.2971,27.3109,80100.0
2008-08-21 11:20:00,39.64,39.67,39.62,39.66,58100.0,27.3109,27.3316,27.2971,27.3247,58100.0
2008-08-21 11:30:00,39.66,39.75,39.66,39.72,91800.0,27.3247,27.3867,27.3247,27.366,91800.0
2008-08-21 11:40:00,39.72,39.83,39.71,39.79,72700.0,27.366,27.4418,27.3591,27.4143,72700.0
2008-08-21 11:50:00,39.8,39.81,39.73,39.73,58800.0,27.4211,27.428,27.3729,27.3729,58800.0
2008-08-21 12:00:00,39.72,39.8,39.7,39.7,119600.0,27.366,27.4211,27.3522,27.3522,119600.0
2008-08-21 12:10:00,39.7,39.72,39.67,39.7,50500.0,27.3522,27.366,27.3316,27.3522,50500.0
2008-08-21 12:20:00,39.7,39.72,39.63,39.68,139700.0,27.3522,27.366,27.304,27.3385,139700.0
2008-08-21 12:30:00,39.68,39.71,39.67,39.7,92200.0,27.3385,27.3591,27.3316,27.3522,92200.0
2008-08-21 12:40:00,39.71,39.72,39.68,39.68,25100.0,27.3591,27.366,27.3385,27.3385,25100.0
2008-08-21 12:50:00,39.68,39.71,39.67,39.69,62700.0,27.3385,27.3591,27.3316,27.3454,62700.0
2008-08-21 13:00:00,39.69,39.76,39.68,39.76,65100.0,27.3454,27.3936,27.3385,27.3936,65100.0
2008-08-21 13:10:00,39.75,39.85,39.73,39.84,66500.0,27.3867,27.4556,27.3729,27.4487,66500.0
2008-08-21 13:20:00,39.84,39.9,39.83,39.85,96100.0,27.4487,27.49,27.4418,27.4556,96100.0
2008-08-21 13:30:00,39.85,39.87,39.84,39.86,52300.0,27.4556,27.4694,27.4487,27.4625,52300.0
2008-08-21 13:40:00,39.86,39.91,39.85,39.87,84700.0,27.4625,27.4969,27.4556,27.4694,84700.0
2008-08-21 13:50:00,39.87,39.88,39.85,39.86,26300.0,27.4694,27.4763,27.4556,27.4625,26300.0
2008-08-21 14:00:00,39.86,39.9,39.85,39.88,36500.0,27.4625,27.49,27.4556,27.4763,36500.0
2008-08-21 14:10:00,39.89,39.93,39.85,39.87,125100.0,27.4831,27.5107,27.4556,27.4694,125100.0
2008-08-21 14:20:00,39.87,39.91,39.85,39.89,54500.0,27.4694,27.4969,27.4556,27.4831,54500.0
2008-08-21 14:30:00,39.9,39.99,39.89,39.97,217500.0,27.49,27.552,27.4831,27.5383,217500.0
2008-08-21 14:40:00,39.97,40.01,39.95,39.99,95000.0,27.5383,27.5658,27.5245,27.552,95000.0
2008-08-21 14:50:00,39.98,39.99,39.95,39.95,53100.0,27.5452,27.552,27.5245,27.5245,53100.0
2008-08-21 15:00:00,39.95,39.98,39.94,39.95,71900.0,27.5245,27.5452,27.5176,27.5245,71900.0
2008-08-21 15:10:00,39.96,40.02,39.96,39.98,106200.0,27.5314,27.5727,27.5314,27.5452,106200.0
2008-08-21 15:20:00,39.98,40.0,39.94,39.97,166700.0,27.5452,27.5589,27.5176,27.5383,166700.0
2008-08-21 15:30:00,39.97,39.97,39.87,39.88,159900.0,27.5383,27.5383,27.4694,27.4763,159900.0
2008-08-21 15:40:00,39.88,39.91,39.86,39.9,196900.0,27.4763,27.4969,27.4625,27.49,196900.0
2008-08-21 15:50:00,39.9,39.91,39.82,39.83,640200.0,27.49,27.4969,27.4349,27.4418,640200.0
2008-08-21 16:00:00,39.83,40.0,39.83,39.96,10500.0,27.4418,27.5589,27.4418,27.5314,10500.0
2008-08-21 16:10:00,39.9,39.9,39.9,39.9,13400.0,27.49,27.49,27.49,27.49,13400.0
2008-08-22 09:30:00,39.75,40.06,39.62,39.9,138400.0,27.3867,27.6003,27.2971,27.49,138400.0
2008-08-22 09:40:00,39.89,39.9,39.74,39.78,454600.0,27.4831,27.49,27.3798,27.4074,454600.0
2008-08-22 09:50:00,39.77,39.81,39.64,39.66,622700.0,27.4005,27.428,27.3109,27.3247,622700.0
2008-08-22 10:00:00,39.66,39.85,39.66,39.82,253600.0,27.3247,27.4556,27.3247,27.4349,253600.0
2008-08-22 10:10:00,39.81,39.97,39.78,39.95,160400.0,27.428,27.5383,27.4074,27.5245,160400.0
2008-08-22 10:20:00,39.96,40.05,39.94,40.01,180200.0,27.5314,27.5934,27.5176,27.5658,180200.0
2008-08-22 10:30:00,40.02,40.08,40.0,40.08,103100.0,27.5727,27.6141,27.5589,27.6141,103100.0
2008-08-22 10:40:00,40.08,40.08,39.97,39.98,67300.0,27.6141,27.6141,27.5383,27.5452,67300.0
2008-08-22 10:50:00,39.98,39.99,39.91,39.92,67800.0,27.5452,27.552,27.4969,27.5038,67800.0
2008-08-22 11:00:00,39.92,39.96,39.89,39.93,46500.0,27.5038,27.5314,27.4831,27.5107,46500.0
2008-08-22 11:10:00,39.91,39.92,39.83,39.84,72100.0,27.4969,27.5038,27.4418,27.4487,72100.0
2008-08-22 11:20:00,39.84,39.87,39.83,39.85,103500.0,27.4487,27.4694,27.4418,27.4556,103500.0
2008-08-22 11:30:00,39.85,39.86,39.81,39.85,84300.0,27.4556,27.4625,27.428,27.4556,84300.0
2008-08-22 11:40:00,39.84,39.84,39.68,39.69,814800.0,27.4487,27.4487,27.3385,27.3454,814800.0
2008-08-22 11:50:00,39.7,39.79,39.69,39.77,38800.0,27.3522,27.4143,27.3454,27.4005,38800.0
2008-08-22 12:00:00,39.78,39.8,39.7,39.74,85100.0,27.4074,27.4211,27.3522,27.3798,85100.0
2008-08-22 12:10:00,39.73,39.74,39.68,39.68,78900.0,27.3729,27.3798,27.3385,27.3385,78900.0
2008-08-22 12:20:00,39.68,39.68,39.56,39.63,289800.0,27.3385,27.3385,27.2558,27.304,289800.0
2008-08-22 12:30:00,39.62,39.64,39.56,39.59,280800.0,27.2971,27.3109,27.2558,27.2765,280800.0
2008-08-22 12:40:00,39.6,39.67,39.6,39.64,39600.0,27.2833,27.3316,27.2833,27.3109,39600.0
2008-08-22 12:50:00,39.64,39.68,39.62,39.66,24600.0,27.3109,27.3385,27.2971,27.3247,24600.0
2008-08-22 13:00:00,39.66,39.74,39.65,39.74,35600.0,27.3247,27.3798,27.3178,27.3798,35600.0
2008-08-22 13:10:00,39.75,39.76,39.71,39.71,130400.0,27.3867,27.3936,27.3591,27.3591,130400.0
2008-08-22 13:20:00,39.71,39.73,39.67,39.71,24100.0,27.3591,27.3729,27.3316,27.3591,24100.0
2008-08-22 13:30:00,39.7,39.72,39.68,39.7,30800.0,27.3522,27.366,27.3385,27.3522,30800.0
2008-08-22 13:40:00,39.7,39.74,39.7,39.74,13400.0,27.3522,27.3798,27.3522,27.3798,13400.0
2008-08-22 13:50:00,39.74,39.76,39.73,39.75,38700.0,27.3798,27.3936,27.3729,27.3867,38700.0
2008-08-22 14:00:00,39.75,39.75,39.54,39.56,657300.0,27.3867,27.3867,27.242,27.2558,657300.0
2008-08-22 14:10:00,39.56,39.59,39.53,39.59,169500.0,27.2558,27.2765,27.2351,27.2765,169500.0
2008-08-22 14:20:00,39.59,39.63,39.58,39.59,40200.0,27.2765,27.304,27.2696,27.2765,40200.0
2008-08-22 14:30:00,39.59,39.64,39.59,39.64,57800.0,27.2765,27.3109,27.2765,27.3109,57800.0
2008-08-22 14:40:00,39.64,39.7,39.61,39.61,30900.0,27.3109,27.3522,27.2902,27.2902,30900.0
2008-08-22 14:50:00,39.6,39.61,39.56,39.59,48100.0,27.2833,27.2902,27.2558,27.2765,48100.0
2008-08-22 15:00:00,39.59,39.6,39.52,39.57,111200.0,27.2765,27.2833,27.2282,27.2627,111200.0
2008-08-22 15:10:00,39.57,39.64,39.56,39.57,314500.0,27.2627,27.3109,27.2558,27.2627,314500.0
2008-08-22 15:20:00,39.58,39.59,39.52,39.59,154900.0,27.2696,27.2765,27.2282,27.2765,154900.0
2008-08-22 15:30:00,39.6,39.75,39.59,39.72,648200.0,27.2833,27.3867,27.2765,27.366,648200.0
2008-08-22 15:40:00,39.72,39.74,39.66,39.73,210800.0,27.366,27.3798,27.3247,27.3729,210800.0
2008-08-22 15:50:00,39.73,39.76,39.69,39.7,375600.0,27.3729,27.3936,27.3454,27.3522,375600.0
2008-08-22 16:00:00,39.7,39.71,39.7,39.71,800.0,27.3522,27.3591,27.3522,27.3591,800.0
2008-08-22 16:10:00,39.71,39.71,39.71,39.71,0.0,27.3591,27.3591,27.3591,27.3591,0.0
2008-08-25 09:30:00,39.8,39.8,39.44,39.52,331200.0,27.4211,27.4211,27.1731,27.2282,331200.0
2008-08-25 09:40:00,39.51,39.58,39.42,39.57,323500.0,27.2213,27.2696,27.1593,27.2627,323500.0
2008-08-25 09:50:00,39.58,39.68,39.52,39.57,661200.0,27.2696,27.3385,27.2282,27.2627,661200.0
2008-08-25 10:00:00,39.57,39.63,39.45,39.56,305500.0,27.2627,27.304,27.18,27.2558,305500.0
2008-08-25 10:10:00,39.55,39.58,39.5,39.54,121800.0,27.2489,27.2696,27.2145,27.242,121800.0
2008-08-25 10:20:00,39.55,39.57,39.41,39.44,244100.0,27.2489,27.2627,27.1524,27.1731,244100.0
2008-08-25 10:30:00,39.44,39.47,39.2,39.21,423700.0,27.1731,27.1938,27.0078,27.0146,423700.0
2008-08-25 10:40:00,39.21,39.3,39.09,39.13,614700.0,27.0146,27.0767,26.932,26.9595,614700.0
2008-08-25 10:50:00,39.13,39.21,39.1,39.21,121900.0,26.9595,27.0146,26.9389,27.0146,121900.0
2008-08-25 11:00:00,39.22,39.22,39.13,39.15,77200.0,27.0215,27.0215,26.9595,26.9733,77200.0
2008-08-25 11:10:00,39.15,39.15,39.0,39.05,433800.0,26.9733,26.9733,26.87,26.9044,433800.0
2008-08-25 11:20:00,39.05,39.13,39.02,39.12,154200.0,26.9044,26.9595,26.8837,26.9526,154200.0
2008-08-25 11:30:00,39.12,39.12,39.05,39.06,67100.0,26.9526,26.9526,26.9044,26.9113,67100.0
2008-08-25 11:40:00,39.06,39.1,39.06,39.09,57900.0,26.9113,26.9389,26.9113,26.932,57900.0
2008-08-25 11:50:00,39.08,39.1,38.91,38.92,48500.0,26.9251,26.9389,26.808,26.8148,48500.0
2008-08-25 12:00:00,38.93,38.95,38.84,38.85,66100.0,26.8217,26.8355,26.7597,26.7666,66100.0
2008-08-25 12:10:00,38.85,38.91,38.8,38.81,119100.0,26.7666,26.808,26.7322,26.7391,119100.0
2008-08-25 12:20:00,38.81,38.82,38.72,38.73,182400.0,26.7391,26.7459,26.6771,26.6839,182400.0
2008-08-25 12:30:00,38.73,38.75,38.69,38.7,154300.0,26.6839,26.6977,26.6564,26.6633,154300.0
2008-08-25 12:40:00,38.7,38.8,38.66,38.7,1278900.0,26.6633,26.7322,26.6357,26.6633,1278900.0
2008-08-25 12:50:00,38.69,38.69,38.62,38.65,182300.0,26.6564,26.6564,26.6082,26.6288,182300.0
2008-08-25 13:00:00,38.66,38.75,38.65,38.75,29700.0,26.6357,26.6977,26.6288,26.6977,29700.0
2008-08-25 13:10:00,38.74,38.74,38.69,38.71,11700.0,26.6908,26.6908,26.6564,26.6702,11700.0
2008-08-25 13:20:00,38.71,38.74,38.7,38.74,17400.0,26.6702,26.6908,26.6633,26.6908,17400.0
2008-08-25 13:30:00,38.75,38.8,38.73,38.74,240700.0,26.6977,26.7322,26.6839,26.6908,240700.0
2008-08-25 13:40:00,38.74,38.76,38.69,38.72,343500.0,26.6908,26.7046,26.6564,26.6771,343500.0
2008-08-25 13:50:00,38.72,38.81,38.72,38.8,45800.0,26.6771,26.7391,26.6771,26.7322,45800.0
2008-08-25 14:00:00,38.8,38.8,38.75,38.78,41300.0,26.7322,26.7322,26.6977,26.7184,41300.0
2008-08-25 14:10:00,38.79,38.81,38.74,38.75,139300.0,26.7253,26.7391,26.6908,26.6977,139300.0
2008-08-25 14:20:00,38.75,38.86,38.74,38.85,91900.0,26.6977,26.7735,26.6908,26.7666,91900.0
2008-08-25 14:30:00,38.85,38.91,38.84,38.9,53500.0,26.7666,26.808,26.7597,26.8011,53500.0
2008-08-25 14:40:00,38.9,38.94,38.88,38.9,36000.0,26.8011,26.8286,26.7873,26.8011,36000.0
2008-08-25 14:50:00,38.9,38.93,38.76,38.77,61400.0,26.8011,26.8217,26.7046,26.7115,61400.0
2008-08-25 15:00:00,38.77,38.85,38.76,38.85,169500.0,26.7115,26.7666,26.7046,26.7666,169500.0
2008-08-25 15:10:00,38.87,38.9,38.84,38.88,194500.0,26.7804,26.8011,26.7597,26.7873,194500.0
2008-08-25 15:20:00,38.88,38.89,38.82,38.84,250900.0,26.7873,26.7942,26.7459,26.7597,250900.0
2008-08-25 15:30:00,38.83,38.86,38.8,38.81,198300.0,26.7528,26.7735,26.7322,26.7391,198300.0
2008-08-25 15:40:00,38.8,38.86,38.75,38.83,257500.0,26.7322,26.7735,26.6977,26.7528,257500.0
2008-08-25 15:50:00,38.83,38.89,38.83,38.87,430100.0,26.7528,26.7942,26.7528,26.7804,430100.0
2008-08-25 16:00:00,38.88,38.9,38.86,38.86,2500.0,26.7873,26.8011,26.7735,26.7735,2500.0
2008-08-25 16:10:00,38.86,38.86,38.86,38.86,0.0,26.7735,26.7735,26.7735,26.7735,0.0
2008-08-26 09:30:00,38.62,39.07,38.62,38.83,564600.0,26.6082,26.9182,26.6082,26.7528,564600.0
2008-08-26 09:40:00,38.83,38.99,38.82,38.82,424600.0,26.7528,26.8631,26.7459,26.7459,424600.0
2008-08-26 09:50:00,38.82,38.83,38.61,38.69,258600.0,26.7459,26.7528,26.6013,26.6564,258600.0
2008-08-26 10:00:00,38.7,38.76,38.68,38.75,100700.0,26.6633,26.7046,26.6495,26.6977,100700.0
2008-08-26 10:10:00,38.76,38.93,38.74,38.93,133900.0,26.7046,26.8217,26.6908,26.8217,133900.0
2008-08-26 10:20:00,38.94,39.02,38.87,38.89,261300.0,26.8286,26.8837,26.7804,26.7942,261300.0
2008-08-26 10:30:00,38.89,39.04,38.89,39.03,252300.0,26.7942,26.8975,26.7942,26.8906,252300.0
2008-08-26 10:40:00,39.02,39.07,38.99,39.04,265500.0,26.8837,26.9182,26.8631,26.8975,265500.0
2008-08-26 10:50:00,39.04,39.08,39.01,39.06,38500.0,26.8975,26.9251,26.8769,26.9113,38500.0
2008-08-26 11:00:00,39.06,39.14,39.05,39.09,43700.0,26.9113,26.9664,26.9044,26.932,43700.0
2008-08-26 11:10:00,39.09,39.12,39.06,39.12,46000.0,26.932,26.9526,26.9113,26.9526,46000.0
2008-08-26 11:20:00,39.12,39.12,39.04,39.05,36700.0,26.9526,26.9526,26.8975,26.9044,36700.0
2008-08-26 11:30:00,39.06,39.07,38.93,38.95,64400.0,26.9113,26.9182,26.8217,26.8355,64400.0
2008-08-26 11:40:00,38.95,39.02,38.95,38.99,40800.0,26.8355,26.8837,26.8355,26.8631,40800.0
2008-08-26 11:50:00,38.99,38.99,38.96,38.99,12300.0,26.8631,26.8631,26.8424,26.8631,12300.0
2008-08-26 12:00:00,38.98,39.12,38.98,39.1,64700.0,26.8562,26.9526,26.8562,26.9389,64700.0
2008-08-26 12:10:00,39.11,39.13,39.09,39.1,37500.0,26.9458,26.9595,26.932,26.9389,37500.0
2008-08-26 12:20:00,39.1,39.13,39.04,39.08,47800.0,26.9389,26.9595,26.8975,26.9251,47800.0
2008-08-26 12:30:00,39.07,39.09,39.06,39.08,27900.0,26.9182,26.932,26.9113,26.9251,27900.0
2008-08-26 12:40:00,39.08,39.16,39.07,39.15,41200.0,26.9251,26.9802,26.9182,26.9733,41200.0
2008-08-26 12:50:00,39.15,39.15,39.12,39.12,21300.0,26.9733,26.9733,26.9526,26.9526,21300.0
2008-08-26 13:00:00,39.12,39.16,39.12,39.15,32000.0,26.9526,26.9802,26.9526,26.9733,32000.0
2008-08-26 13:10:00,39.15,39.16,39.12,39.12,25000.0,26.9733,26.9802,26.9526,26.9526,25000.0
2008-08-26 13:20:00,39.12,39.14,39.12,39.13,10200.0,26.9526,26.9664,26.9526,26.9595,10200.0
2008-08-26 13:30:00,39.13,39.13,39.03,39.07,74800.0,26.9595,26.9595,26.8906,26.9182,74800.0
2008-08-26 13:40:00,39.07,39.07,39.04,39.07,28300.0,26.9182,26.9182,26.8975,26.9182,28300.0
2008-08-26 13:50:00,39.07,39.15,39.07,39.1,102400.0,26.9182,26.9733,26.9182,26.9389,102400.0
2008-08-26 14:00:00,39.1,39.16,39.02,39.13,295000.0,26.9389,26.9802,26.8837,26.9595,295000.0
2008-08-26 14:10:00,39.13,39.15,39.04,39.05,94600.0,26.9595,26.9733,26.8975,26.9044,94600.0
2008-08-26 14:20:00,39.06,39.07,38.98,39.0,71100.0,26.9113,26.9182,26.8562,26.87,71100.0
2008-08-26 14:30:00,38.98,39.02,38.98,39.02,58400.0,26.8562,26.8837,26.8562,26.8837,58400.0
2008-08-26 14:40:00,39.02,39.02,38.96,38.99,63100.0,26.8837,26.8837,26.8424,26.8631,63100.0
2008-08-26 14:50:00,38.99,39.0,38.94,38.94,29000.0,26.8631,26.87,26.8286,26.8286,29000.0
2008-08-26 15:00:00,38.94,39.03,38.92,38.92,53600.0,26.8286,26.8906,26.8148,26.8148,53600.0
2008-08-26 15:10:00,38.92,38.99,38.9,38.98,78300.0,26.8148,26.8631,26.8011,26.8562,78300.0
2008-08-26 15:20:00,38.98,39.01,38.96,38.99,64800.0,26.8562,26.8769,26.8424,26.8631,64800.0
2008-08-26 15:30:00,39.0,39.03,38.95,39.02,54400.0,26.87,26.8906,26.8355,26.8837,54400.0
2008-08-26 15:40:00,39.03,39.1,39.03,39.08,106400.0,26.8906,26.9389,26.8906,26.9251,106400.0
2008-08-26 15:50:00,39.08,39.11,38.95,39.06,460200.0,26.9251,26.9458,26.8355,26.9113,460200.0
2008-08-26 16:00:00,39.06,39.06,39.06,39.06,400.0,26.9113,26.9113,26.9113,26.9113,400.0
2008-08-26 16:10:00,39.06,39.06,39.06,39.06,0.0,26.9113,26.9113,26.9113,26.9113,0.0
2008-08-27 09:30:00,39.1,39.49,39.1,39.41,143800.0,26.9389,27.2076,26.9389,27.1524,143800.0
2008-08-27 09:40:00,39.41,39.42,39.29,39.31,88900.0,27.1524,27.1593,27.0698,27.0835,88900.0
2008-08-27 09:50:00,39.32,39.34,39.26,39.33,28600.0,27.0904,27.1042,27.0491,27.0973,28600.0
2008-08-27 10:00:00,39.36,39.45,39.35,39.42,53900.0,27.118,27.18,27.1111,27.1593,53900.0
2008-08-27 10:10:00,39.42,39.45,39.4,39.45,137800.0,27.1593,27.18,27.1456,27.18,137800.0
2008-08-27 10:20:00,39.45,39.48,39.39,39.41,55800.0,27.18,27.2007,27.1387,27.1524,55800.0
2008-08-27 10:30:00,39.42,39.55,39.41,39.55,97000.0,27.1593,27.2489,27.1524,27.2489,97000.0
2008-08-27 10:40:00,39.54,39.54,39.48,39.49,85700.0,27.242,27.242,27.2007,27.2076,85700.0
2008-08-27 10:50:00,39.48,39.55,39.45,39.49,145800.0,27.2007,27.2489,27.18,27.2076,145800.0
2008-08-27 11:00:00,39.48,39.48,39.37,39.38,49800.0,27.2007,27.2007,27.1249,27.1318,49800.0
2008-08-27 11:10:00,39.38,39.45,39.38,39.44,65000.0,27.1318,27.18,27.1318,27.1731,65000.0
2008-08-27 11:20:00,39.45,39.47,39.32,39.32,62500.0,27.18,27.1938,27.0904,27.0904,62500.0
2008-08-27 11:30:00,39.31,39.31,39.18,39.2,182600.0,27.0835,27.0835,26.994,27.0078,182600.0
2008-08-27 11:40:00,39.2,39.32,39.19,39.31,21100.0,27.0078,27.0904,27.0009,27.0835,21100.0
2008-08-27 11:50:00,39.3,39.3,39.22,39.25,27400.0,27.0767,27.0767,27.0215,27.0422,27400.0
2008-08-27 12:00:00,39.26,39.45,39.25,39.43,19500.0,27.0491,27.18,27.0422,27.1662,19500.0
2008-08-27 12:10:00,39.44,39.46,39.41,39.43,45700.0,27.1731,27.1869,27.1524,27.1662,45700.0
2008-08-27 12:20:00,39.44,39.51,39.44,39.51,9900.0,27.1731,27.2213,27.1731,27.2213,9900.0
2008-08-27 12:30:00,39.51,39.52,39.47,39.47,17200.0,27.2213,27.2282,27.1938,27.1938,17200.0
2008-08-27 12:40:00,39.47,39.59,39.47,39.58,23700.0,27.1938,27.2765,27.1938,27.2696,23700.0
2008-08-27 12:50:00,39.59,39.6,39.53,39.54,30700.0,27.2765,27.2833,27.2351,27.242,30700.0
2008-08-27 13:00:00,39.54,39.55,39.52,39.55,13400.0,27.242,27.2489,27.2282,27.2489,13400.0
2008-08-27 13:10:00,39.54,39.58,39.54,39.58,10900.0,27.242,27.2696,27.242,27.2696,10900.0
2008-08-27 13:20:00,39.58,39.58,39.54,39.58,32700.0,27.2696,27.2696,27.242,27.2696,32700.0
2008-08-27 13:30:00,39.59,39.59,39.55,39.58,33300.0,27.2765,27.2765,27.2489,27.2696,33300.0
2008-08-27 13:40:00,39.59,39.6,39.57,39.58,12600.0,27.2765,27.2833,27.2627,27.2696,12600.0
2008-08-27 13:50:00,39.58,39.59,39.52,39.52,117500.0,27.2696,27.2765,27.2282,27.2282,117500.0
2008-08-27 14:00:00,39.52,39.58,39.47,39.55,34100.0,27.2282,27.2696,27.1938,27.2489,34100.0
2008-08-27 14:10:00,39.55,39.55,39.5,39.54,36900.0,27.2489,27.2489,27.2145,27.242,36900.0
2008-08-27 14:20:00,39.55,39.62,39.54,39.6,106200.0,27.2489,27.2971,27.242,27.2833,106200.0
2008-08-27 14:30:00,39.61,39.66,39.6,39.65,22400.0,27.2902,27.3247,27.2833,27.3178,22400.0
2008-08-27 14:40:00,39.66,39.69,39.66,39.67,32600.0,27.3247,27.3454,27.3247,27.3316,32600.0
2008-08-27 14:50:00,39.68,39.68,39.54,39.54,203600.0,27.3385,27.3385,27.242,27.242,203600.0
2008-08-27 15:00:00,39.55,39.59,39.52,39.59,29600.0,27.2489,27.2765,27.2282,27.2765,29600.0
2008-08-27 15:10:00,39.58,39.59,39.41,39.42,94100.0,27.2696,27.2765,27.1524,27.1593,94100.0
2008-08-27 15:20:00,39.43,39.48,39.39,39.4,95900.0,27.1662,27.2007,27.1387,27.1456,95900.0
2008-08-27 15:30:00,39.4,39.44,39.38,39.43,75300.0,27.1456,27.1731,27.1318,27.1662,75300.0
2008-08-27 15:40:00,39.44,39.51,39.42,39.45,167600.0,27.1731,27.2213,27.1593,27.18,167600.0
2008-08-27 15:50:00,39.45,39.55,39.44,39.5,503700.0,27.18,27.2489,27.1731,27.2145,503700.0
2008-08-27 16:00:00,39.51,39.51,39.51,39.51,900.0,27.2213,27.2213,27.2213,27.2213,900.0
2008-08-27 16:10:00,39.51,39.51,39.51,39.51,0.0,27.2213,27.2213,27.2213,27.2213,0.0
2008-08-28 09:30:00,39.7,40.02,39.7,39.88,130300.0,27.3522,27.5727,27.3522,27.4763,130300.0
2008-08-28 09:40:00,39.88,39.97,39.88,39.89,95800.0,27.4763,27.5383,27.4763,27.4831,95800.0
2008-08-28 09:50:00,39.88,39.95,39.84,39.88,76300.0,27.4763,27.5245,27.4487,27.4763,76300.0
2008-08-28 10:00:00,39.89,39.94,39.89,39.94,71100.0,27.4831,27.5176,27.4831,27.5176,71100.0
2008-08-28 10:10:00,39.94,39.99,39.92,39.92,59300.0,27.5176,27.552,27.5038,27.5038,59300.0
2008-08-28 10:20:00,39.91,39.94,39.89,39.94,50600.0,27.4969,27.5176,27.4831,27.5176,50600.0
2008-08-28 10:30:00,39.94,39.96,39.82,39.83,331800.0,27.5176,27.5314,27.4349,27.4418,331800.0
2008-08-28 10:40:00,39.83,39.98,39.83,39.94,234700.0,27.4418,27.5452,27.4418,27.5176,234700.0
2008-08-28 10:50:00,39.94,39.96,39.85,39.85,82500.0,27.5176,27.5314,27.4556,27.4556,82500.0
2008-08-28 11:00:00,39.85,39.88,39.82,39.83,32300.0,27.4556,27.4763,27.4349,27.4418,32300.0
2008-08-28 11:10:00,39.84,39.84,39.78,39.81,131100.0,27.4487,27.4487,27.4074,27.428,131100.0
2008-08-28 11:20:00,39.8,39.8,39.73,39.75,93400.0,27.4211,27.4211,27.3729,27.3867,93400.0
2008-08-28 11:30:00,39.74,39.78,39.69,39.69,109300.0,27.3798,27.4074,27.3454,27.3454,109300.0
2008-08-28 11:40:00,39.69,39.69,39.61,39.67,292300.0,27.3454,27.3454,27.2902,27.3316,292300.0
2008-08-28 11:50:00,39.66,39.87,39.65,39.84,178900.0,27.3247,27.4694,27.3178,27.4487,178900.0
2008-08-28 12:00:00,39.84,39.95,39.84,39.94,243800.0,27.4487,27.5245,27.4487,27.5176,243800.0
2008-08-28 12:10:00,39.94,39.94,39.88,39.91,114200.0,27.5176,27.5176,27.4763,27.4969,114200.0
2008-08-28 12:20:00,39.91,39.94,39.9,39.91,41800.0,27.4969,27.5176,27.49,27.4969,41800.0
2008-08-28 12:30:00,39.91,39.91,39.83,39.84,18200.0,27.4969,27.4969,27.4418,27.4487,18200.0
2008-08-28 12:40:00,39.84,39.92,39.83,39.9,142100.0,27.4487,27.5038,27.4418,27.49,142100.0
2008-08-28 12:50:00,39.89,39.95,39.87,39.93,21600.0,27.4831,27.5245,27.4694,27.5107,21600.0
2008-08-28 13:00:00,39.93,39.93,39.91,39.92,92800.0,27.5107,27.5107,27.4969,27.5038,92800.0
2008-08-28 13:10:00,39.92,39.93,39.89,39.92,15600.0,27.5038,27.5107,27.4831,27.5038,15600.0
2008-08-28 13:20:00,39.92,39.96,39.92,39.96,22300.0,27.5038,27.5314,27.5038,27.5314,22300.0
2008-08-28 13:30:00,39.96,40.02,39.96,40.02,30200.0,27.5314,27.5727,27.5314,27.5727,30200.0
2008-08-28 13:40:00,40.02,40.08,40.02,40.05,33700.0,27.5727,27.6141,27.5727,27.5934,33700.0
2008-08-28 13:50:00,40.04,40.07,40.04,40.04,21000.0,27.5865,27.6072,27.5865,27.5865,21000.0
2008-08-28 14:00:00,40.03,40.05,39.98,40.05,53300.0,27.5796,27.5934,27.5452,27.5934,53300.0
2008-08-28 14:10:00,40.04,40.1,40.03,40.08,115000.0,27.5865,27.6278,27.5796,27.6141,115000.0
2008-08-28 14:20:00,40.08,40.09,40.05,40.07,49900.0,27.6141,27.6209,27.5934,27.6072,49900.0
2008-08-28 14:30:00,40.07,40.15,40.07,40.12,43900.0,27.6072,27.6623,27.6072,27.6416,43900.0
2008-08-28 14:40:00,40.12,40.13,40.07,40.07,23400.0,27.6416,27.6485,27.6072,27.6072,23400.0
2008-08-28 14:50:00,40.08,40.1,40.06,40.07,14100.0,27.6141,27.6278,27.6003,27.6072,14100.0
2008-08-28 15:00:00,40.06,40.09,40.05,40.06,43800.0,27.6003,27.6209,27.5934,27.6003,43800.0
2008-08-28 15:10:00,40.06,40.08,40.04,40.05,224000.0,27.6003,27.6141,27.5865,27.5934,224000.0
2008-08-28 15:20:00,40.05,40.07,40.01,40.07,137800.0,27.5934,27.6072,27.5658,27.6072,137800.0
2008-08-28 15:30:00,40.07,40.07,40.02,40.05,76100.0,27.6072,27.6072,27.5727,27.5934,76100.0
2008-08-28 15:40:00,40.05,40.08,40.03,40.05,160900.0,27.5934,27.6141,27.5796,27.5934,160900.0
2008-08-28 15:50:00,40.06,40.12,40.05,40.1,362700.0,27.6003,27.6416,27.5934,27.6278,362700.0
2008-08-28 16:00:00,40.1,40.1,40.03,40.03,3700.0,27.6278,27.6278,27.5796,27.5796,3700.0
2008-08-28 16:10:00,40.03,40.03,40.03,40.03,0.0,27.5796,27.5796,27.5796,27.5796,0.0
2008-08-29 09:30:00,40.15,40.15,39.94,40.01,213000.0,27.6623,27.6623,27.5176,27.5658,213000.0
2008-08-29 09:40:00,40.01,40.12,39.99,40.07,135700.0,27.5658,27.6416,27.552,27.6072,135700.0
2008-08-29 09:50:00,40.07,40.09,39.92,39.94,151300.0,27.6072,27.6209,27.5038,27.5176,151300.0
2008-08-29 10:00:00,39.95,39.97,39.85,39.88,102100.0,27.5245,27.5383,27.4556,27.4763,102100.0
2008-08-29 10:10:00,39.87,39.92,39.82,39.82,58700.0,27.4694,27.5038,27.4349,27.4349,58700.0
2008-08-29 10:20:00,39.82,39.91,39.82,39.9,53900.0,27.4349,27.4969,27.4349,27.49,53900.0
2008-08-29 10:30:00,39.92,39.92,39.76,39.77,59100.0,27.5038,27.5038,27.3936,27.4005,59100.0
2008-08-29 10:40:00,39.77,39.82,39.76,39.81,297100.0,27.4005,27.4349,27.3936,27.428,297100.0
2008-08-29 10:50:00,39.82,39.85,39.8,39.81,31300.0,27.4349,27.4556,27.4211,27.428,31300.0
2008-08-29 11:00:00,39.81,39.83,39.79,39.8,31700.0,27.428,27.4418,27.4143,27.4211,31700.0
2008-08-29 11:10:00,39.8,39.8,39.71,39.71,54700.0,27.4211,27.4211,27.3591,27.3591,54700.0
2008-08-29 11:20:00,39.71,39.73,39.65,39.66,105000.0,27.3591,27.3729,27.3178,27.3247,105000.0
2008-08-29 11:30:00,39.66,39.75,39.66,39.75,92900.0,27.3247,27.3867,27.3247,27.3867,92900.0
2008-08-29 11:40:00,39.76,39.83,39.76,39.81,106400.0,27.3936,27.4418,27.3936,27.428,106400.0
2008-08-29 11:50:00,39.81,39.85,39.79,39.8,78000.0,27.428,27.4556,27.4143,27.4211,78000.0
2008-08-29 12:00:00,39.8,39.8,39.72,39.73,98500.0,27.4211,27.4211,27.366,27.3729,98500.0
2008-08-29 12:10:00,39.74,39.75,39.69,39.7,71700.0,27.3798,27.3867,27.3454,27.3522,71700.0
2008-08-29 12:20:00,39.69,39.72,39.68,39.71,83400.0,27.3454,27.366,27.3385,27.3591,83400.0
2008-08-29 12:30:00,39.71,39.74,39.7,39.7,68000.0,27.3591,27.3798,27.3522,27.3522,68000.0
2008-08-29 12:40:00,39.7,39.72,39.64,39.66,331700.0,27.3522,27.366,27.3109,27.3247,331700.0
2008-08-29 12:50:00,39.67,39.71,39.66,39.71,55700.0,27.3316,27.3591,27.3247,27.3591,55700.0
2008-08-29 13:00:00,39.72,39.74,39.69,39.71,92500.0,27.366,27.3798,27.3454,27.3591,92500.0
2008-08-29 13:10:00,39.71,39.73,39.7,39.73,69900.0,27.3591,27.3729,27.3522,27.3729,69900.0
2008-08-29 13:20:00,39.73,39.81,39.73,39.81,53700.0,27.3729,27.428,27.3729,27.428,53700.0
2008-08-29 13:30:00,39.81,39.82,39.74,39.74,17900.0,27.428,27.4349,27.3798,27.3798,17900.0
2008-08-29 13:40:00,39.74,39.75,39.72,39.74,6200.0,27.3798,27.3867,27.366,27.3798,6200.0
2008-08-29 13:50:00,39.74,39.74,39.71,39.73,7400.0,27.3798,27.3798,27.3591,27.3729,7400.0
2008-08-29 14:00:00,39.73,39.75,39.73,39.75,16500.0,27.3729,27.3867,27.3729,27.3867,16500.0
2008-08-29 14:10:00,39.75,39.79,39.75,39.76,32600.0,27.3867,27.4143,27.3867,27.3936,32600.0
2008-08-29 14:20:00,39.77,39.78,39.74,39.76,11800.0,27.4005,27.4074,27.3798,27.3936,11800.0
2008-08-29 14:30:00,39.75,39.75,39.72,39.74,53600.0,27.3867,27.3867,27.366,27.3798,53600.0
2008-08-29 14:40:00,39.74,39.76,39.73,39.74,30900.0,27.3798,27.3936,27.3729,27.3798,30900.0
2008-08-29 14:50:00,39.74,39.86,39.74,39.86,27200.0,27.3798,27.4625,27.3798,27.4625,27200.0
2008-08-29 15:00:00,39.86,39.87,39.76,39.8,92300.0,27.4625,27.4694,27.3936,27.4211,92300.0
2008-08-29 15:10:00,39.8,39.81,39.76,39.76,39700.0,27.4211,27.428,27.3936,27.3936,39700.0
2008-08-29 15:20:00,39.75,39.76,39.7,39.71,57900.0,27.3867,27.3936,27.3522,27.3591,57900.0
2008-08-29 15:30:00,39.71,39.73,39.68,39.68,45500.0,27.3591,27.3729,27.3385,27.3385,45500.0
2008-08-29 15:40:00,39.68,39.7,39.64,39.65,84000.0,27.3385,27.3522,27.3109,27.3178,84000.0
2008-08-29 15:50:00,39.65,39.66,39.55,39.59,449200.0,27.3178,27.3247,27.2489,27.2765,449200.0
2008-08-29 16:00:00,39.6,39.6,39.57,39.57,1600.0,27.2833,27.2833,27.2627,27.2627,1600.0
2008-08-29 16:10:00,39.6,39.6,39.6,39.6,100.0,27.2833,27.2833,27.2833,27.2833,100.0
2008-09-02 09:30:00,39.22,39.43,39.1,39.15,165400.0,27.0215,27.1662,26.9389,26.9733,165400.0
2008-09-02 09:40:00,39.15,39.44,39.15,39.41,277400.0,26.9733,27.1731,26.9733,27.1524,277400.0
2008-09-02 09:50:00,39.41,39.41,39.23,39.23,579800.0,27.1524,27.1524,27.0284,27.0284,579800.0
2008-09-02 10:00:00,39.22,39.37,39.21,39.37,208100.0,27.0215,27.1249,27.0146,27.1249,208100.0
2008-09-02 10:10:00,39.36,39.56,39.34,39.43,1242700.0,27.118,27.2558,27.1042,27.1662,1242700.0
2008-09-02 10:20:00,39.43,39.43,39.3,39.42,748100.0,27.1662,27.1662,27.0767,27.1593,748100.0
2008-09-02 10:30:00,39.42,39.42,39.24,39.25,282500.0,27.1593,27.1593,27.0353,27.0422,282500.0
2008-09-02 10:40:00,39.25,39.26,39.15,39.16,98800.0,27.0422,27.0491,26.9733,26.9802,98800.0
2008-09-02 10:50:00,39.16,39.17,39.11,39.13,97800.0,26.9802,26.9871,26.9458,26.9595,97800.0
2008-09-02 11:00:00,39.13,39.13,39.01,39.01,84500.0,26.9595,26.9595,26.8769,26.8769,84500.0
2008-09-02 11:10:00,39.01,39.05,38.98,39.04,80000.0,26.8769,26.9044,26.8562,26.8975,80000.0
2008-09-02 11:20:00,39.05,39.09,39.02,39.08,133800.0,26.9044,26.932,26.8837,26.9251,133800.0
2008-09-02 11:30:00,39.07,39.08,39.02,39.02,63100.0,26.9182,26.9251,26.8837,26.8837,63100.0
2008-09-02 11:40:00,39.02,39.04,38.99,39.01,190000.0,26.8837,26.8975,26.8631,26.8769,190000.0
2008-09-02 11:50:00,39.01,39.04,39.0,39.04,130100.0,26.8769,26.8975,26.87,26.8975,130100.0
2008-09-02 12:00:00,39.04,39.04,39.0,39.04,163100.0,26.8975,26.8975,26.87,26.8975,163100.0
2008-09-02 12:10:00,39.04,39.04,38.97,39.0,128300.0,26.8975,26.8975,26.8493,26.87,128300.0
2008-09-02 12:20:00,39.0,39.04,38.89,38.89,218500.0,26.87,26.8975,26.7942,26.7942,218500.0
2008-09-02 12:30:00,38.89,38.89,38.82,38.82,257800.0,26.7942,26.7942,26.7459,26.7459,257800.0
2008-09-02 12:40:00,38.83,38.87,38.81,38.86,78900.0,26.7528,26.7804,26.7391,26.7735,78900.0
2008-09-02 12:50:00,38.87,38.97,38.87,38.93,106000.0,26.7804,26.8493,26.7804,26.8217,106000.0
2008-09-02 13:00:00,38.93,38.96,38.92,38.96,63500.0,26.8217,26.8424,26.8148,26.8424,63500.0
2008-09-02 13:10:00,38.96,39.04,38.96,39.03,68500.0,26.8424,26.8975,26.8424,26.8906,68500.0
2008-09-02 13:20:00,39.03,39.06,39.02,39.04,72300.0,26.8906,26.9113,26.8837,26.8975,72300.0
2008-09-02 13:30:00,39.03,39.05,39.0,39.02,124300.0,26.8906,26.9044,26.87,26.8837,124300.0
2008-09-02 13:40:00,39.02,39.03,38.96,38.96,48200.0,26.8837,26.8906,26.8424,26.8424,48200.0
2008-09-02 13:50:00,38.97,38.99,38.87,38.87,130900.0,26.8493,26.8631,26.7804,26.7804,130900.0
2008-09-02 14:00:00,38.87,38.89,38.84,38.87,89200.0,26.7804,26.7942,26.7597,26.7804,89200.0
2008-09-02 14:10:00,38.88,38.88,38.77,38.78,144000.0,26.7873,26.7873,26.7115,26.7184,144000.0
2008-09-02 14:20:00,38.78,38.81,38.76,38.77,187400.0,26.7184,26.7391,26.7046,26.7115,187400.0
2008-09-02 14:30:00,38.77,38.79,38.72,38.74,200600.0,26.7115,26.7253,26.6771,26.6908,200600.0
2008-09-02 14:40:00,38.73,38.75,38.67,38.67,124400.0,26.6839,26.6977,26.6426,26.6426,124400.0
2008-09-02 14:50:00,38.67,38.67,38.59,38.6,114900.0,26.6426,26.6426,26.5875,26.5944,114900.0
2008-09-02 15:00:00,38.6,38.64,38.58,38.62,101300.0,26.5944,26.6219,26.5806,26.6082,101300.0
2008-09-02 15:10:00,38.61,38.66,38.6,38.63,59600.0,26.6013,26.6357,26.5944,26.615,59600.0
2008-09-02 15:20:00,38.63,38.65,38.61,38.62,214300.0,26.615,26.6288,26.6013,26.6082,214300.0
2008-09-02 15:30:00,38.62,38.76,38.62,38.72,155200.0,26.6082,26.7046,26.6082,26.6771,155200.0
2008-09-02 15:40:00,38.72,38.72,38.63,38.69,285300.0,26.6771,26.6771,26.615,26.6564,285300.0
2008-09-02 15:50:00,38.69,38.69,38.65,38.68,713100.0,26.6564,26.6564,26.6288,26.6495,713100.0
2008-09-02 16:00:00,38.67,38.68,38.6,38.6,500.0,26.6426,26.6495,26.5944,26.5944,500.0
2008-09-02 16:10:00,38.72,38.72,38.72,38.72,200.0,26.6771,26.6771,26.6771,26.6771,200.0
2008-09-03 09:30:00,38.55,38.88,38.55,38.8,108200.0,26.5599,26.7873,26.5599,26.7322,108200.0
2008-09-03 09:40:00,38.8,39.15,38.79,39.14,101600.0,26.7322,26.9733,26.7253,26.9664,101600.0
2008-09-03 09:50:00,39.14,39.2,39.02,39.03,149200.0,26.9664,27.0078,26.8837,26.8906,149200.0
2008-09-03 10:00:00,39.03,39.14,39.02,39.12,204100.0,26.8906,26.9664,26.8837,26.9526,204100.0
2008-09-03 10:10:00,39.11,39.11,38.89,38.93,99300.0,26.9458,26.9458,26.7942,26.8217,99300.0
2008-09-03 10:20:00,38.94,38.95,38.89,38.89,85000.0,26.8286,26.8355,26.7942,26.7942,85000.0
2008-09-03 10:30:00,38.89,38.92,38.73,38.74,215900.0,26.7942,26.8148,26.6839,26.6908,215900.0
2008-09-03 10:40:00,38.74,38.75,38.68,38.7,78800.0,26.6908,26.6977,26.6495,26.6633,78800.0
2008-09-03 10:50:00,38.7,38.7,38.38,38.4,197100.0,26.6633,26.6633,26.4428,26.4566,197100.0
2008-09-03 11:00:00,38.4,38.46,38.39,38.4,116500.0,26.4566,26.4979,26.4497,26.4566,116500.0
2008-09-03 11:10:00,38.37,38.37,38.17,38.19,220400.0,26.4359,26.4359,26.2981,26.3119,220400.0
2008-09-03 11:20:00,38.18,38.25,38.12,38.25,219000.0,26.305,26.3532,26.2637,26.3532,219000.0
2008-09-03 11:30:00,38.25,38.26,38.05,38.08,211700.0,26.3532,26.3601,26.2154,26.2361,211700.0
2008-09-03 11:40:00,38.08,38.17,38.04,38.16,295500.0,26.2361,26.2981,26.2085,26.2912,295500.0
2008-09-03 11:50:00,38.16,38.17,38.08,38.14,440400.0,26.2912,26.2981,26.2361,26.2774,440400.0
2008-09-03 12:00:00,38.15,38.28,38.15,38.27,145300.0,26.2843,26.3739,26.2843,26.367,145300.0
2008-09-03 12:10:00,38.26,38.28,38.14,38.16,349000.0,26.3601,26.3739,26.2774,26.2912,349000.0
2008-09-03 12:20:00,38.16,38.16,38.08,38.13,84800.0,26.2912,26.2912,26.2361,26.2706,84800.0
2008-09-03 12:30:00,38.13,38.16,38.03,38.04,304900.0,26.2706,26.2912,26.2017,26.2085,304900.0
2008-09-03 12:40:00,38.04,38.11,38.04,38.08,117900.0,26.2085,26.2568,26.2085,26.2361,117900.0
2008-09-03 12:50:00,38.08,38.11,38.05,38.08,77100.0,26.2361,26.2568,26.2154,26.2361,77100.0
2008-09-03 13:00:00,38.07,38.14,38.06,38.06,218900.0,26.2292,26.2774,26.2223,26.2223,218900.0
2008-09-03 13:10:00,38.07,38.14,38.06,38.11,134900.0,26.2292,26.2774,26.2223,26.2568,134900.0
2008-09-03 13:20:00,38.11,38.19,38.09,38.19,112100.0,26.2568,26.3119,26.243,26.3119,112100.0
2008-09-03 13:30:00,38.19,38.21,38.15,38.17,68000.0,26.3119,26.3257,26.2843,26.2981,68000.0
2008-09-03 13:40:00,38.18,38.21,38.16,38.19,101300.0,26.305,26.3257,26.2912,26.3119,101300.0
2008-09-03 13:50:00,38.19,38.34,38.19,38.34,1033600.0,26.3119,26.4152,26.3119,26.4152,1033600.0
2008-09-03 14:00:00,38.34,38.45,38.26,38.42,886700.0,26.4152,26.491,26.3601,26.4704,886700.0
2008-09-03 14:10:00,38.43,38.45,38.23,38.26,241400.0,26.4772,26.491,26.3395,26.3601,241400.0
2008-09-03 14:20:00,38.26,38.28,38.11,38.19,170200.0,26.3601,26.3739,26.2568,26.3119,170200.0
2008-09-03 14:30:00,38.18,38.22,38.11,38.22,177600.0,26.305,26.3326,26.2568,26.3326,177600.0
2008-09-03 14:40:00,38.22,38.23,38.09,38.09,265400.0,26.3326,26.3395,26.243,26.243,265400.0
2008-09-03 14:50:00,38.08,38.08,38.0,38.05,167100.0,26.2361,26.2361,26.181,26.2154,167100.0
2008-09-03 15:00:00,38.05,38.12,38.05,38.05,83200.0,26.2154,26.2637,26.2154,26.2154,83200.0
2008-09-03 15:10:00,38.05,38.13,38.04,38.08,149100.0,26.2154,26.2706,26.2085,26.2361,149100.0
2008-09-03 15:20:00,38.08,38.29,38.08,38.24,293900.0,26.2361,26.3808,26.2361,26.3463,293900.0
2008-09-03 15:30:00,38.24,38.39,38.15,38.35,384200.0,26.3463,26.4497,26.2843,26.4221,384200.0
2008-09-03 15:40:00,38.35,38.42,38.31,38.42,304700.0,26.4221,26.4704,26.3946,26.4704,304700.0
2008-09-03 15:50:00,38.42,38.55,38.42,38.49,877900.0,26.4704,26.5599,26.4704,26.5186,877900.0
2008-09-03 16:00:00,38.49,38.49,38.46,38.46,2200.0,26.5186,26.5186,26.4979,26.4979,2200.0
2008-09-03 16:10:00,38.46,38.46,38.46,38.46,0.0,26.4979,26.4979,26.4979,26.4979,0.0
2008-09-04 09:30:00,38.22,38.37,38.19,38.32,108700.0,26.3326,26.4359,26.3119,26.4015,108700.0
2008-09-04 09:40:00,38.33,38.48,38.28,38.36,426500.0,26.4084,26.5117,26.3739,26.429,426500.0
2008-09-04 09:50:00,38.36,38.38,38.15,38.15,284000.0,26.429,26.4428,26.2843,26.2843,284000.0
2008-09-04 10:00:00,38.16,38.25,38.08,38.09,344500.0,26.2912,26.3532,26.2361,26.243,344500.0
2008-09-04 10:10:00,38.1,38.24,38.07,38.13,168200.0,26.2499,26.3463,26.2292,26.2706,168200.0
2008-09-04 10:20:00,38.14,38.14,37.9,37.96,812700.0,26.2774,26.2774,26.1121,26.1534,812700.0
2008-09-04 10:30:00,37.96,37.96,37.61,37.62,370800.0,26.1534,26.1534,25.9123,25.9192,370800.0
2008-09-04 10:40:00,37.62,37.66,37.43,37.45,340600.0,25.9192,25.9467,25.7883,25.8021,340600.0
2008-09-04 10:50:00,37.44,37.51,37.36,37.51,391900.0,25.7952,25.8434,25.74,25.8434,391900.0
2008-09-04 11:00:00,37.5,37.57,37.42,37.5,247200.0,25.8365,25.8847,25.7814,25.8365,247200.0
2008-09-04 11:10:00,37.5,37.52,37.27,37.29,403300.0,25.8365,25.8503,25.678,25.6918,403300.0
2008-09-04 11:20:00,37.29,37.31,37.18,37.24,281600.0,25.6918,25.7056,25.616,25.6574,281600.0
2008-09-04 11:30:00,37.24,37.38,37.16,37.37,372500.0,25.6574,25.7538,25.6023,25.7469,372500.0
2008-09-04 11:40:00,37.36,37.42,37.35,37.41,107600.0,25.74,25.7814,25.7332,25.7745,107600.0
2008-09-04 11:50:00,37.41,37.43,37.32,37.34,165500.0,25.7745,25.7883,25.7125,25.7263,165500.0
2008-09-04 12:00:00,37.34,37.48,37.34,37.4,644100.0,25.7263,25.8227,25.7263,25.7676,644100.0
2008-09-04 12:10:00,37.41,37.41,37.32,37.32,45600.0,25.7745,25.7745,25.7125,25.7125,45600.0
2008-09-04 12:20:00,37.33,37.36,37.26,37.26,52800.0,25.7194,25.74,25.6711,25.6711,52800.0
2008-09-04 12:30:00,37.27,37.31,37.26,37.26,73200.0,25.678,25.7056,25.6711,25.6711,73200.0
2008-09-04 12:40:00,37.25,37.25,37.13,37.15,224500.0,25.6643,25.6643,25.5816,25.5954,224500.0
2008-09-04 12:50:00,37.15,37.21,37.12,37.12,72700.0,25.5954,25.6367,25.5747,25.5747,72700.0
2008-09-04 13:00:00,37.12,37.13,37.04,37.06,35300.0,25.5747,25.5816,25.5196,25.5334,35300.0
2008-09-04 13:10:00,37.06,37.07,36.91,36.95,693300.0,25.5334,25.5402,25.43,25.4576,693300.0
2008-09-04 13:20:00,36.94,37.0,36.77,36.78,975700.0,25.4507,25.492,25.3336,25.3404,975700.0
2008-09-04 13:30:00,36.78,36.99,36.77,36.95,622400.0,25.3404,25.4851,25.3336,25.4576,622400.0
2008-09-04 13:40:00,36.96,37.05,36.92,37.02,287300.0,25.4645,25.5265,25.4369,25.5058,287300.0
2008-09-04 13:50:00,37.02,37.02,36.94,36.97,98500.0,25.5058,25.5058,25.4507,25.4713,98500.0
2008-09-04 14:00:00,36.98,36.99,36.83,36.84,101100.0,25.4782,25.4851,25.3749,25.3818,101100.0
2008-09-04 14:10:00,36.85,36.86,36.72,36.73,248800.0,25.3887,25.3956,25.2991,25.306,248800.0
2008-09-04 14:20:00,36.73,36.88,36.69,36.85,305200.0,25.306,25.4093,25.2784,25.3887,305200.0
2008-09-04 14:30:00,36.85,36.89,36.81,36.86,217800.0,25.3887,25.4162,25.3611,25.3956,217800.0
2008-09-04 14:40:00,36.86,36.91,36.85,36.85,144100.0,25.3956,25.43,25.3887,25.3887,144100.0
2008-09-04 14:50:00,36.86,37.04,36.83,37.04,485900.0,25.3956,25.5196,25.3749,25.5196,485900.0
2008-09-04 15:00:00,37.04,37.15,37.01,37.13,314600.0,25.5196,25.5954,25.4989,25.5816,314600.0
2008-09-04 15:10:00,37.12,37.22,37.06,37.14,374600.0,25.5747,25.6436,25.5334,25.5885,374600.0
2008-09-04 15:20:00,37.14,37.2,37.04,37.2,352600.0,25.5885,25.6298,25.5196,25.6298,352600.0
2008-09-04 15:30:00,37.2,37.21,37.03,37.03,330800.0,25.6298,25.6367,25.5127,25.5127,330800.0
2008-09-04 15:40:00,37.03,37.11,36.96,37.1,987400.0,25.5127,25.5678,25.4645,25.5609,987400.0
2008-09-04 15:50:00,37.1,37.19,36.99,37.04,972000.0,25.5609,25.6229,25.4851,25.5196,972000.0
2008-09-04 16:00:00,37.0,37.03,36.92,37.0,86200.0,25.492,25.5127,25.4369,25.492,86200.0
2008-09-04 16:10:00,37.0,37.0,37.0,37.0,0.0,25.492,25.492,25.492,25.492,0.0
2008-09-05 09:30:00,37.07,37.07,36.77,36.87,663400.0,25.5402,25.5402,25.3336,25.4025,663400.0
2008-09-05 09:40:00,36.87,37.04,36.78,36.96,488000.0,25.4025,25.5196,25.3404,25.4645,488000.0
2008-09-05 09:50:00,36.96,36.99,36.83,36.92,336200.0,25.4645,25.4851,25.3749,25.4369,336200.0
2008-09-05 10:00:00,36.92,36.93,36.65,36.69,433500.0,25.4369,25.4438,25.2509,25.2784,433500.0
2008-09-05 10:10:00,36.68,36.68,36.45,36.46,569000.0,25.2715,25.2715,25.1131,25.12,569000.0
2008-09-05 10:20:00,36.45,36.53,36.29,36.36,510300.0,25.1131,25.1682,25.0028,25.0511,510300.0
2008-09-05 10:30:00,36.34,36.37,36.18,36.29,1055100.0,25.0373,25.058,24.9271,25.0028,1055100.0
2008-09-05 10:40:00,36.31,36.33,36.2,36.26,418500.0,25.0166,25.0304,24.9408,24.9822,418500.0
2008-09-05 10:50:00,36.26,36.27,36.13,36.14,326400.0,24.9822,24.9891,24.8926,24.8995,326400.0
2008-09-05 11:00:00,36.15,36.43,36.15,36.37,420100.0,24.9064,25.0993,24.9064,25.058,420100.0
2008-09-05 11:10:00,36.36,36.37,36.25,36.26,401800.0,25.0511,25.058,24.9753,24.9822,401800.0
2008-09-05 11:20:00,36.27,36.46,36.23,36.41,574600.0,24.9891,25.12,24.9615,25.0855,574600.0
2008-09-05 11:30:00,36.41,36.42,36.29,36.36,332400.0,25.0855,25.0924,25.0028,25.0511,332400.0
2008-09-05 11:40:00,36.37,36.53,36.35,36.53,378200.0,25.058,25.1682,25.0442,25.1682,378200.0
2008-09-05 11:50:00,36.53,36.76,36.53,36.66,397600.0,25.1682,25.3267,25.1682,25.2578,397600.0
2008-09-05 12:00:00,36.66,36.77,36.58,36.63,367800.0,25.2578,25.3336,25.2026,25.2371,367800.0
2008-09-05 12:10:00,36.62,36.67,36.48,36.53,245300.0,25.2302,25.2647,25.1338,25.1682,245300.0
2008-09-05 12:20:00,36.54,36.71,36.48,36.69,165800.0,25.1751,25.2922,25.1338,25.2784,165800.0
2008-09-05 12:30:00,36.69,36.75,36.59,36.65,267000.0,25.2784,25.3198,25.2095,25.2509,267000.0
2008-09-05 12:40:00,36.65,36.74,36.55,36.68,635100.0,25.2509,25.3129,25.182,25.2715,635100.0
2008-09-05 12:50:00,36.69,36.81,36.6,36.76,352200.0,25.2784,25.3611,25.2164,25.3267,352200.0
2008-09-05 13:00:00,36.76,36.83,36.64,36.78,163700.0,25.3267,25.3749,25.244,25.3404,163700.0
2008-09-05 13:10:00,36.79,36.91,36.78,36.84,203500.0,25.3473,25.43,25.3404,25.3818,203500.0
2008-09-05 13:20:00,36.83,36.87,36.78,36.8,139900.0,25.3749,25.4025,25.3404,25.3542,139900.0
2008-09-05 13:30:00,36.8,36.87,36.62,36.62,852600.0,25.3542,25.4025,25.2302,25.2302,852600.0
2008-09-05 13:40:00,36.62,36.82,36.62,36.78,168700.0,25.2302,25.368,25.2302,25.3404,168700.0
2008-09-05 13:50:00,36.77,36.84,36.73,36.84,160800.0,25.3336,25.3818,25.306,25.3818,160800.0
2008-09-05 14:00:00,36.84,36.95,36.76,36.95,342700.0,25.3818,25.4576,25.3267,25.4576,342700.0
2008-09-05 14:10:00,36.95,37.14,36.94,37.13,573500.0,25.4576,25.5885,25.4507,25.5816,573500.0
2008-09-05 14:20:00,37.14,37.25,37.11,37.25,309000.0,25.5885,25.6643,25.5678,25.6643,309000.0
2008-09-05 14:30:00,37.25,37.25,37.08,37.09,389700.0,25.6643,25.6643,25.5471,25.554,389700.0
2008-09-05 14:40:00,37.09,37.32,37.06,37.29,539300.0,25.554,25.7125,25.5334,25.6918,539300.0
2008-09-05 14:50:00,37.29,37.57,37.28,37.54,697300.0,25.6918,25.8847,25.6849,25.8641,697300.0
2008-09-05 15:00:00,37.53,37.53,37.38,37.42,346200.0,25.8572,25.8572,25.7538,25.7814,346200.0
2008-09-05 15:10:00,37.42,37.42,37.25,37.4,457800.0,25.7814,25.7814,25.6643,25.7676,457800.0
2008-09-05 15:20:00,37.4,37.41,37.26,37.37,362400.0,25.7676,25.7745,25.6711,25.7469,362400.0
2008-09-05 15:30:00,37.37,37.42,37.32,37.42,652100.0,25.7469,25.7814,25.7125,25.7814,652100.0
2008-09-05 15:40:00,37.42,37.51,37.35,37.46,593500.0,25.7814,25.8434,25.7332,25.8089,593500.0
2008-09-05 15:50:00,37.47,37.55,37.42,37.42,820900.0,25.8158,25.871,25.7814,25.7814,820900.0
2008-09-05 16:00:00,37.42,37.49,37.38,37.41,26200.0,25.7814,25.8296,25.7538,25.7745,26200.0
2008-09-05 16:10:00,37.41,37.41,37.41,37.41,0.0,25.7745,25.7745,25.7745,25.7745,0.0
2008-09-08 09:30:00,38.0,38.44,37.99,38.24,341300.0,26.181,26.4841,26.1741,26.3463,341300.0
2008-09-08 09:40:00,38.24,38.3,37.9,37.94,528300.0,26.3463,26.3877,26.1121,26.1397,528300.0
2008-09-08 09:50:00,37.94,37.97,37.71,37.83,1109400.0,26.1397,26.1603,25.9812,26.0639,1109400.0
2008-09-08 10:00:00,37.82,37.83,37.68,37.77,1026800.0,26.057,26.0639,25.9605,26.0225,1026800.0
2008-09-08 10:10:00,37.77,37.81,37.62,37.64,969400.0,26.0225,26.0501,25.9192,25.933,969400.0
2008-09-08 10:20:00,37.64,37.64,37.48,37.57,1145100.0,25.933,25.933,25.8227,25.8847,1145100.0
2008-09-08 10:30:00,37.57,37.8,37.56,37.8,570600.0,25.8847,26.0432,25.8778,26.0432,570600.0
2008-09-08 10:40:00,37.79,37.9,37.77,37.9,412000.0,26.0363,26.1121,26.0225,26.1121,412000.0
2008-09-08 10:50:00,37.89,37.89,37.59,37.59,357300.0,26.1052,26.1052,25.8985,25.8985,357300.0
2008-09-08 11:00:00,37.59,37.59,37.3,37.49,715200.0,25.8985,25.8985,25.6987,25.8296,715200.0
2008-09-08 11:10:00,37.49,37.73,37.47,37.67,728300.0,25.8296,25.995,25.8158,25.9536,728300.0
2008-09-08 11:20:00,37.66,37.7,37.4,37.42,291400.0,25.9467,25.9743,25.7676,25.7814,291400.0
2008-09-08 11:30:00,37.43,37.55,37.39,37.4,258800.0,25.7883,25.871,25.7607,25.7676,258800.0
2008-09-08 11:40:00,37.4,37.43,37.17,37.19,366900.0,25.7676,25.7883,25.6091,25.6229,366900.0
2008-09-08 11:50:00,37.19,37.27,36.98,37.05,787100.0,25.6229,25.678,25.4782,25.5265,787100.0
2008-09-08 12:00:00,37.05,37.17,36.97,36.99,381400.0,25.5265,25.6091,25.4713,25.4851,381400.0
2008-09-08 12:10:00,36.98,37.0,36.8,37.0,257800.0,25.4782,25.492,25.3542,25.492,257800.0
2008-09-08 12:20:00,37.0,37.13,36.99,37.12,180700.0,25.492,25.5816,25.4851,25.5747,180700.0
2008-09-08 12:30:00,37.12,37.3,37.12,37.25,247800.0,25.5747,25.6987,25.5747,25.6643,247800.0
2008-09-08 12:40:00,37.25,37.32,37.17,37.17,141700.0,25.6643,25.7125,25.6091,25.6091,141700.0
2008-09-08 12:50:00,37.17,37.21,37.07,37.16,113900.0,25.6091,25.6367,25.5402,25.6023,113900.0
2008-09-08 13:00:00,37.16,37.24,37.01,37.01,132900.0,25.6023,25.6574,25.4989,25.4989,132900.0
2008-09-08 13:10:00,37.01,37.17,37.01,37.15,411900.0,25.4989,25.6091,25.4989,25.5954,411900.0
2008-09-08 13:20:00,37.15,37.2,37.11,37.15,109400.0,25.5954,25.6298,25.5678,25.5954,109400.0
2008-09-08 13:30:00,37.13,37.19,37.05,37.05,182000.0,25.5816,25.6229,25.5265,25.5265,182000.0
2008-09-08 13:40:00,37.05,37.08,36.98,37.03,327600.0,25.5265,25.5471,25.4782,25.5127,327600.0
2008-09-08 13:50:00,36.98,37.02,36.89,36.97,139200.0,25.4782,25.5058,25.4162,25.4713,139200.0
2008-09-08 14:00:00,36.96,37.13,36.93,37.11,454700.0,25.4645,25.5816,25.4438,25.5678,454700.0
2008-09-08 14:10:00,37.11,37.29,37.07,37.15,232400.0,25.5678,25.6918,25.5402,25.5954,232400.0
2008-09-08 14:20:00,37.13,37.33,37.09,37.32,172600.0,25.5816,25.7194,25.554,25.7125,172600.0
2008-09-08 14:30:00,37.33,37.43,37.27,37.42,118600.0,25.7194,25.7883,25.678,25.7814,118600.0
2008-09-08 14:40:00,37.42,37.44,37.19,37.2,144400.0,25.7814,25.7952,25.6229,25.6298,144400.0
2008-09-08 14:50:00,37.2,37.31,37.16,37.23,137400.0,25.6298,25.7056,25.6023,25.6505,137400.0
2008-09-08 15:00:00,37.23,37.24,37.04,37.05,129500.0,25.6505,25.6574,25.5196,25.5265,129500.0
2008-09-08 15:10:00,37.04,37.23,37.01,37.17,128800.0,25.5196,25.6505,25.4989,25.6091,128800.0
2008-09-08 15:20:00,37.18,37.33,37.18,37.27,146600.0,25.616,25.7194,25.616,25.678,146600.0
2008-09-08 15:30:00,37.28,37.48,37.26,37.43,222200.0,25.6849,25.8227,25.6711,25.7883,222200.0
2008-09-08 15:40:00,37.44,37.49,37.33,37.35,187000.0,25.7952,25.8296,25.7194,25.7332,187000.0
2008-09-08 15:50:00,37.35,37.4,37.28,37.39,182800.0,25.7332,25.7676,25.6849,25.7607,182800.0
2008-09-08 16:00:00,37.38,37.38,37.38,37.38,100.0,25.7538,25.7538,25.7538,25.7538,100.0
2008-09-08 16:10:00,37.38,37.38,37.38,37.38,0.0,25.7538,25.7538,25.7538,25.7538,0.0
2008-09-09 09:30:00,37.25,37.25,36.56,36.57,415000.0,25.6643,25.6643,25.1889,25.1958,415000.0
2008-09-09 09:40:00,36.57,36.82,36.5,36.77,461300.0,25.1958,25.368,25.1475,25.3336,461300.0
2008-09-09 09:50:00,36.77,36.78,36.53,36.61,361700.0,25.3336,25.3404,25.1682,25.2233,361700.0
2008-09-09 10:00:00,36.61,36.76,36.53,36.71,472800.0,25.2233,25.3267,25.1682,25.2922,472800.0
2008-09-09 10:10:00,36.7,36.71,36.46,36.46,289000.0,25.2853,25.2922,25.12,25.12,289000.0
2008-09-09 10:20:00,36.46,36.53,36.34,36.37,405000.0,25.12,25.1682,25.0373,25.058,405000.0
2008-09-09 10:30:00,36.36,36.4,36.27,36.32,352800.0,25.0511,25.0786,24.9891,25.0235,352800.0
2008-09-09 10:40:00,36.33,36.34,36.12,36.19,383700.0,25.0304,25.0373,24.8857,24.9339,383700.0
2008-09-09 10:50:00,36.19,36.35,36.17,36.22,367900.0,24.9339,25.0442,24.9202,24.9546,367900.0
2008-09-09 11:00:00,36.21,36.26,36.14,36.2,465200.0,24.9477,24.9822,24.8995,24.9408,465200.0
2008-09-09 11:10:00,36.2,36.47,36.11,36.47,323400.0,24.9408,25.1269,24.8788,25.1269,323400.0
2008-09-09 11:20:00,36.48,36.6,36.46,36.58,390200.0,25.1338,25.2164,25.12,25.2026,390200.0
2008-09-09 11:30:00,36.58,36.58,36.44,36.54,219000.0,25.2026,25.2026,25.1062,25.1751,219000.0
2008-09-09 11:40:00,36.55,36.56,36.38,36.42,196000.0,25.182,25.1889,25.0649,25.0924,196000.0
2008-09-09 11:50:00,36.43,36.44,36.28,36.42,426600.0,25.0993,25.1062,24.996,25.0924,426600.0
2008-09-09 12:00:00,36.42,36.48,36.28,36.33,567900.0,25.0924,25.1338,24.996,25.0304,567900.0
2008-09-09 12:10:00,36.34,36.53,36.33,36.53,170900.0,25.0373,25.1682,25.0304,25.1682,170900.0
2008-09-09 12:20:00,36.54,36.59,36.46,36.52,281100.0,25.1751,25.2095,25.12,25.1613,281100.0
2008-09-09 12:30:00,36.52,36.75,36.5,36.71,216100.0,25.1613,25.3198,25.1475,25.2922,216100.0
2008-09-09 12:40:00,36.71,36.79,36.61,36.77,298200.0,25.2922,25.3473,25.2233,25.3336,298200.0
2008-09-09 12:50:00,36.76,36.76,36.6,36.65,244300.0,25.3267,25.3267,25.2164,25.2509,244300.0
2008-09-09 13:00:00,36.64,36.79,36.57,36.72,173100.0,25.244,25.3473,25.1958,25.2991,173100.0
2008-09-09 13:10:00,36.72,36.89,36.62,36.89,581600.0,25.2991,25.4162,25.2302,25.4162,581600.0
2008-09-09 13:20:00,36.9,36.97,36.75,36.75,1284100.0,25.4231,25.4713,25.3198,25.3198,1284100.0
2008-09-09 13:30:00,36.75,36.77,36.6,36.65,203100.0,25.3198,25.3336,25.2164,25.2509,203100.0
2008-09-09 13:40:00,36.66,36.66,36.43,36.44,204900.0,25.2578,25.2578,25.0993,25.1062,204900.0
2008-09-09 13:50:00,36.43,36.51,36.41,36.46,280000.0,25.0993,25.1544,25.0855,25.12,280000.0
2008-09-09 14:00:00,36.46,36.56,36.44,36.53,254400.0,25.12,25.1889,25.1062,25.1682,254400.0
2008-09-09 14:10:00,36.54,36.56,36.41,36.44,220900.0,25.1751,25.1889,25.0855,25.1062,220900.0
2008-09-09 14:20:00,36.45,36.49,36.33,36.36,127700.0,25.1131,25.1406,25.0304,25.0511,127700.0
2008-09-09 14:30:00,36.37,36.4,36.22,36.23,197600.0,25.058,25.0786,24.9546,24.9615,197600.0
2008-09-09 14:40:00,36.22,36.39,36.15,36.39,272800.0,24.9546,25.0717,24.9064,25.0717,272800.0
2008-09-09 14:50:00,36.38,36.38,36.09,36.1,231100.0,25.0649,25.0649,24.8651,24.8719,231100.0
2008-09-09 15:00:00,36.1,36.15,36.0,36.01,253000.0,24.8719,24.9064,24.803,24.8099,253000.0
2008-09-09 15:10:00,36.0,36.06,35.86,35.86,526000.0,24.803,24.8444,24.7066,24.7066,526000.0
2008-09-09 15:20:00,35.86,35.94,35.85,35.92,254900.0,24.7066,24.7617,24.6997,24.7479,254900.0
2008-09-09 15:30:00,35.95,36.07,35.95,36.01,367900.0,24.7686,24.8513,24.7686,24.8099,367900.0
2008-09-09 15:40:00,36.01,36.01,35.79,35.82,666500.0,24.8099,24.8099,24.6584,24.679,666500.0
2008-09-09 15:50:00,35.81,35.83,35.75,35.77,959300.0,24.6721,24.6859,24.6308,24.6446,959300.0
2008-09-09 16:00:00,35.75,35.77,35.74,35.77,3800.0,24.6308,24.6446,24.6239,24.6446,3800.0
2008-09-09 16:10:00,35.71,35.71,35.71,35.71,5500.0,24.6032,24.6032,24.6032,24.6032,5500.0
2008-09-10 09:30:00,36.08,36.22,36.05,36.15,357700.0,24.8582,24.9546,24.8375,24.9064,357700.0
2008-09-10 09:40:00,36.15,36.47,36.09,36.4,671300.0,24.9064,25.1269,24.8651,25.0786,671300.0
2008-09-10 09:50:00,36.41,36.55,36.39,36.45,435800.0,25.0855,25.182,25.0717,25.1131,435800.0
2008-09-10 10:00:00,36.44,36.53,36.39,36.51,337300.0,25.1062,25.1682,25.0717,25.1544,337300.0
2008-09-10 10:10:00,36.51,36.51,36.23,36.34,244100.0,25.1544,25.1544,24.9615,25.0373,244100.0
2008-09-10 10:20:00,36.35,36.44,36.18,36.24,687400.0,25.0442,25.1062,24.9271,24.9684,687400.0
2008-09-10 10:30:00,36.25,36.43,36.22,36.32,616500.0,24.9753,25.0993,24.9546,25.0235,616500.0
2008-09-10 10:40:00,36.32,36.41,36.08,36.08,427300.0,25.0235,25.0855,24.8582,24.8582,427300.0
2008-09-10 10:50:00,36.08,36.09,35.76,35.84,340000.0,24.8582,24.8651,24.6377,24.6928,340000.0
2008-09-10 11:00:00,35.84,35.97,35.76,35.94,348400.0,24.6928,24.7824,24.6377,24.7617,348400.0
2008-09-10 11:10:00,35.95,35.96,35.8,35.83,283800.0,24.7686,24.7755,24.6652,24.6859,283800.0
2008-09-10 11:20:00,35.83,35.83,35.61,35.61,322100.0,24.6859,24.6859,24.5343,24.5343,322100.0
2008-09-10 11:30:00,35.61,36.0,35.55,35.96,1165300.0,24.5343,24.803,24.493,24.7755,1165300.0
2008-09-10 11:40:00,35.96,36.11,35.95,36.07,312300.0,24.7755,24.8788,24.7686,24.8513,312300.0
2008-09-10 11:50:00,36.08,36.11,35.9,35.97,327800.0,24.8582,24.8788,24.7341,24.7824,327800.0
2008-09-10 12:00:00,35.97,36.21,35.96,36.2,602000.0,24.7824,24.9477,24.7755,24.9408,602000.0
2008-09-10 12:10:00,36.19,36.22,36.07,36.11,355200.0,24.9339,24.9546,24.8513,24.8788,355200.0
2008-09-10 12:20:00,36.11,36.15,36.04,36.08,129100.0,24.8788,24.9064,24.8306,24.8582,129100.0
2008-09-10 12:30:00,36.08,36.35,36.06,36.34,254200.0,24.8582,25.0442,24.8444,25.0373,254200.0
2008-09-10 12:40:00,36.34,36.41,36.25,36.31,640400.0,25.0373,25.0855,24.9753,25.0166,640400.0
2008-09-10 12:50:00,36.31,36.34,36.23,36.28,94200.0,25.0166,25.0373,24.9615,24.996,94200.0
2008-09-10 13:00:00,36.26,36.29,36.17,36.17,103200.0,24.9822,25.0028,24.9202,24.9202,103200.0
2008-09-10 13:10:00,36.16,36.21,36.15,36.2,76900.0,24.9133,24.9477,24.9064,24.9408,76900.0
2008-09-10 13:20:00,36.21,36.34,36.15,36.34,185900.0,24.9477,25.0373,24.9064,25.0373,185900.0
2008-09-10 13:30:00,36.34,36.58,36.31,36.53,245700.0,25.0373,25.2026,25.0166,25.1682,245700.0
2008-09-10 13:40:00,36.53,36.54,36.29,36.29,496500.0,25.1682,25.1751,25.0028,25.0028,496500.0
2008-09-10 13:50:00,36.29,36.38,36.22,36.32,210300.0,25.0028,25.0649,24.9546,25.0235,210300.0
2008-09-10 14:00:00,36.34,36.38,36.24,36.36,107000.0,25.0373,25.0649,24.9684,25.0511,107000.0
2008-09-10 14:10:00,36.36,36.61,36.34,36.58,461300.0,25.0511,25.2233,25.0373,25.2026,461300.0
2008-09-10 14:20:00,36.58,36.66,36.52,36.56,237100.0,25.2026,25.2578,25.1613,25.1889,237100.0
2008-09-10 14:30:00,36.56,36.75,36.55,36.7,128100.0,25.1889,25.3198,25.182,25.2853,128100.0
2008-09-10 14:40:00,36.71,36.77,36.65,36.76,223300.0,25.2922,25.3336,25.2509,25.3267,223300.0
2008-09-10 14:50:00,36.76,36.77,36.56,36.58,246100.0,25.3267,25.3336,25.1889,25.2026,246100.0
2008-09-10 15:00:00,36.59,36.73,36.57,36.67,784500.0,25.2095,25.306,25.1958,25.2647,784500.0
2008-09-10 15:10:00,36.64,36.84,36.54,36.78,637700.0,25.244,25.3818,25.1751,25.3404,637700.0
2008-09-10 15:20:00,36.77,36.81,36.65,36.66,490200.0,25.3336,25.3611,25.2509,25.2578,490200.0
2008-09-10 15:30:00,36.67,36.7,36.4,36.4,246800.0,25.2647,25.2853,25.0786,25.0786,246800.0
2008-09-10 15:40:00,36.41,36.54,36.36,36.47,485000.0,25.0855,25.1751,25.0511,25.1269,485000.0
2008-09-10 15:50:00,36.46,36.49,36.07,36.36,980500.0,25.12,25.1406,24.8513,25.0511,980500.0
2008-09-10 16:00:00,36.35,36.5,36.35,36.45,39500.0,25.0442,25.1475,25.0442,25.1131,39500.0
2008-09-10 16:10:00,36.45,36.45,36.45,36.45,0.0,25.1131,25.1131,25.1131,25.1131,0.0
2008-09-11 09:30:00,35.64,36.0,35.64,35.88,715600.0,24.555,24.803,24.555,24.7204,715600.0
2008-09-11 09:40:00,35.89,35.96,35.68,35.69,802900.0,24.7273,24.7755,24.5826,24.5895,802900.0
2008-09-11 09:50:00,35.68,35.91,35.64,35.67,296000.0,24.5826,24.741,24.555,24.5757,296000.0
2008-09-11 10:00:00,35.68,35.85,35.63,35.84,410000.0,24.5826,24.6997,24.5481,24.6928,410000.0
2008-09-11 10:10:00,35.85,36.03,35.76,35.82,481700.0,24.6997,24.8237,24.6377,24.679,481700.0
2008-09-11 10:20:00,35.82,36.23,35.82,36.02,419600.0,24.679,24.9615,24.679,24.8168,419600.0
2008-09-11 10:30:00,36.01,36.11,35.88,36.08,425500.0,24.8099,24.8788,24.7204,24.8582,425500.0
2008-09-11 10:40:00,36.09,36.42,36.09,36.4,282300.0,24.8651,25.0924,24.8651,25.0786,282300.0
2008-09-11 10:50:00,36.41,36.6,36.31,36.49,322700.0,25.0855,25.2164,25.0166,25.1406,322700.0
2008-09-11 11:00:00,36.49,36.64,36.43,36.49,579200.0,25.1406,25.244,25.0993,25.1406,579200.0
2008-09-11 11:10:00,36.49,36.58,36.35,36.49,289000.0,25.1406,25.2026,25.0442,25.1406,289000.0
2008-09-11 11:20:00,36.5,36.58,36.38,36.44,280000.0,25.1475,25.2026,25.0649,25.1062,280000.0
2008-09-11 11:30:00,36.43,36.84,36.42,36.77,335900.0,25.0993,25.3818,25.0924,25.3336,335900.0
2008-09-11 11:40:00,36.76,36.82,36.63,36.69,385400.0,25.3267,25.368,25.2371,25.2784,385400.0
2008-09-11 11:50:00,36.68,36.89,36.65,36.83,475100.0,25.2715,25.4162,25.2509,25.3749,475100.0
2008-09-11 12:00:00,36.83,37.08,36.83,36.95,346300.0,25.3749,25.5471,25.3749,25.4576,346300.0
2008-09-11 12:10:00,36.95,37.01,36.82,36.89,308600.0,25.4576,25.4989,25.368,25.4162,308600.0
2008-09-11 12:20:00,36.89,37.01,36.79,36.8,173100.0,25.4162,25.4989,25.3473,25.3542,173100.0
2008-09-11 12:30:00,36.8,36.91,36.64,36.73,310100.0,25.3542,25.43,25.244,25.306,310100.0
2008-09-11 12:40:00,36.74,36.84,36.63,36.78,169200.0,25.3129,25.3818,25.2371,25.3404,169200.0
2008-09-11 12:50:00,36.8,36.88,36.69,36.74,180300.0,25.3542,25.4093,25.2784,25.3129,180300.0
2008-09-11 13:00:00,36.74,36.81,36.63,36.65,155000.0,25.3129,25.3611,25.2371,25.2509,155000.0
2008-09-11 13:10:00,36.65,36.66,36.48,36.55,171100.0,25.2509,25.2578,25.1338,25.182,171100.0
2008-09-11 13:20:00,36.55,36.63,36.5,36.61,141700.0,25.182,25.2371,25.1475,25.2233,141700.0
2008-09-11 13:30:00,36.62,36.83,36.62,36.8,107600.0,25.2302,25.3749,25.2302,25.3542,107600.0
2008-09-11 13:40:00,36.79,36.93,36.77,36.9,121300.0,25.3473,25.4438,25.3336,25.4231,121300.0
2008-09-11 13:50:00,36.91,37.07,36.88,36.93,174900.0,25.43,25.5402,25.4093,25.4438,174900.0
2008-09-11 14:00:00,36.93,37.05,36.73,36.95,732500.0,25.4438,25.5265,25.306,25.4576,732500.0
2008-09-11 14:10:00,36.95,37.01,36.85,37.0,229700.0,25.4576,25.4989,25.3887,25.492,229700.0
2008-09-11 14:20:00,37.01,37.1,36.98,37.02,149700.0,25.4989,25.5609,25.4782,25.5058,149700.0
2008-09-11 14:30:00,37.0,37.04,36.87,36.87,375100.0,25.492,25.5196,25.4025,25.4025,375100.0
2008-09-11 14:40:00,36.87,37.04,36.73,37.0,667100.0,25.4025,25.5196,25.306,25.492,667100.0
2008-09-11 14:50:00,37.01,37.05,36.87,36.89,203600.0,25.4989,25.5265,25.4025,25.4162,203600.0
2008-09-11 15:00:00,36.88,37.11,36.88,37.04,321100.0,25.4093,25.5678,25.4093,25.5196,321100.0
2008-09-11 15:10:00,37.04,37.07,36.77,36.78,185600.0,25.5196,25.5402,25.3336,25.3404,185600.0
2008-09-11 15:20:00,36.78,36.87,36.67,36.71,414200.0,25.3404,25.4025,25.2647,25.2922,414200.0
2008-09-11 15:30:00,36.71,36.8,36.57,36.8,918400.0,25.2922,25.3542,25.1958,25.3542,918400.0
2008-09-11 15:40:00,36.8,37.01,36.7,36.99,342600.0,25.3542,25.4989,25.2853,25.4851,342600.0
2008-09-11 15:50:00,36.98,37.23,36.98,37.11,600100.0,25.4782,25.6505,25.4782,25.5678,600100.0
2008-09-11 16:00:00,37.15,37.15,37.07,37.11,38000.0,25.5954,25.5954,25.5402,25.5678,38000.0
2008-09-11 16:10:00,37.1,37.1,37.1,37.1,70000.0,25.5609,25.5609,25.5609,25.5609,70000.0
2008-09-12 09:30:00,36.94,37.33,36.72,37.25,434300.0,25.4507,25.7194,25.2991,25.6643,434300.0
2008-09-12 09:40:00,37.26,37.36,37.05,37.08,244500.0,25.6711,25.74,25.5265,25.5471,244500.0
2008-09-12 09:50:00,37.1,37.35,36.96,37.16,618500.0,25.5609,25.7332,25.4645,25.6023,618500.0
2008-09-12 10:00:00,37.16,37.45,37.1,37.44,557800.0,25.6023,25.8021,25.5609,25.7952,557800.0
2008-09-12 10:10:00,37.43,37.64,37.31,37.64,235400.0,25.7883,25.933,25.7056,25.933,235400.0
2008-09-12 10:20:00,37.63,37.77,37.61,37.7,388900.0,25.9261,26.0225,25.9123,25.9743,388900.0
2008-09-12 10:30:00,37.71,37.71,37.5,37.66,362100.0,25.9812,25.9812,25.8365,25.9467,362100.0
2008-09-12 10:40:00,37.66,37.79,37.64,37.69,251200.0,25.9467,26.0363,25.933,25.9674,251200.0
2008-09-12 10:50:00,37.68,37.77,37.67,37.76,206400.0,25.9605,26.0225,25.9536,26.0156,206400.0
2008-09-12 11:00:00,37.77,37.87,37.65,37.77,280200.0,26.0225,26.0914,25.9398,26.0225,280200.0
2008-09-12 11:10:00,37.77,37.98,37.73,37.94,253300.0,26.0225,26.1672,25.995,26.1397,253300.0
2008-09-12 11:20:00,37.93,38.06,37.88,37.98,423100.0,26.1328,26.2223,26.0983,26.1672,423100.0
2008-09-12 11:30:00,37.97,37.97,37.83,37.83,311600.0,26.1603,26.1603,26.0639,26.0639,311600.0
2008-09-12 11:40:00,37.82,37.88,37.68,37.86,327300.0,26.057,26.0983,25.9605,26.0845,327300.0
2008-09-12 11:50:00,37.86,37.86,37.69,37.76,218000.0,26.0845,26.0845,25.9674,26.0156,218000.0
2008-09-12 12:00:00,37.79,37.83,37.72,37.73,138400.0,26.0363,26.0639,25.9881,25.995,138400.0
2008-09-12 12:10:00,37.74,37.9,37.69,37.9,162800.0,26.0019,26.1121,25.9674,26.1121,162800.0
2008-09-12 12:20:00,37.91,37.91,37.73,37.82,176500.0,26.119,26.119,25.995,26.057,176500.0
2008-09-12 12:30:00,37.82,37.92,37.82,37.89,143600.0,26.057,26.1259,26.057,26.1052,143600.0
2008-09-12 12:40:00,37.89,38.01,37.78,37.85,232800.0,26.1052,26.1879,26.0294,26.0776,232800.0
2008-09-12 12:50:00,37.85,37.86,37.76,37.82,210100.0,26.0776,26.0845,26.0156,26.057,210100.0
2008-09-12 13:00:00,37.81,37.9,37.79,37.86,144500.0,26.0501,26.1121,26.0363,26.0845,144500.0
2008-09-12 13:10:00,37.87,37.92,37.79,37.9,233200.0,26.0914,26.1259,26.0363,26.1121,233200.0
2008-09-12 13:20:00,37.9,38.05,37.85,38.04,236100.0,26.1121,26.2154,26.0776,26.2085,236100.0
2008-09-12 13:30:00,38.04,38.06,37.88,37.89,129100.0,26.2085,26.2223,26.0983,26.1052,129100.0
2008-09-12 13:40:00,37.9,37.97,37.8,37.86,241400.0,26.1121,26.1603,26.0432,26.0845,241400.0
2008-09-12 13:50:00,37.87,37.95,37.8,37.95,190900.0,26.0914,26.1465,26.0432,26.1465,190900.0
2008-09-12 14:00:00,37.95,37.95,37.8,37.87,245400.0,26.1465,26.1465,26.0432,26.0914,245400.0
2008-09-12 14:10:00,37.87,37.93,37.81,37.87,130000.0,26.0914,26.1328,26.0501,26.0914,130000.0
2008-09-12 14:20:00,37.87,37.96,37.86,37.86,188800.0,26.0914,26.1534,26.0845,26.0845,188800.0
2008-09-12 14:30:00,37.87,38.02,37.8,38.02,224800.0,26.0914,26.1948,26.0432,26.1948,224800.0
2008-09-12 14:40:00,38.02,38.17,38.0,38.13,197800.0,26.1948,26.2981,26.181,26.2706,197800.0
2008-09-12 14:50:00,38.12,38.26,38.04,38.23,640900.0,26.2637,26.3601,26.2085,26.3395,640900.0
2008-09-12 15:00:00,38.25,38.26,38.1,38.16,279700.0,26.3532,26.3601,26.2499,26.2912,279700.0
2008-09-12 15:10:00,38.16,38.31,38.14,38.19,475600.0,26.2912,26.3946,26.2774,26.3119,475600.0
2008-09-12 15:20:00,38.19,38.24,38.12,38.23,733600.0,26.3119,26.3463,26.2637,26.3395,733600.0
2008-09-12 15:30:00,38.23,38.24,37.95,38.05,381300.0,26.3395,26.3463,26.1465,26.2154,381300.0
2008-09-12 15:40:00,38.05,38.26,38.05,38.18,689700.0,26.2154,26.3601,26.2154,26.305,689700.0
2008-09-12 15:50:00,38.18,38.27,38.14,38.24,1231600.0,26.305,26.367,26.2774,26.3463,1231600.0
2008-09-12 16:00:00,38.24,38.27,38.12,38.26,11600.0,26.3463,26.367,26.2637,26.3601,11600.0
2008-09-12 16:10:00,38.2,38.26,38.2,38.23,2500.0,26.3188,26.3601,26.3188,26.3395,2500.0
2008-09-15 09:30:00,36.59,37.3,36.59,36.96,226200.0,25.2095,25.6987,25.2095,25.4645,226200.0
2008-09-15 09:40:00,36.91,37.45,36.9,37.39,440900.0,25.43,25.8021,25.4231,25.7607,440900.0
2008-09-15 09:50:00,37.38,37.49,37.0,37.05,492200.0,25.7538,25.8296,25.492,25.5265,492200.0
2008-09-15 10:00:00,37.05,37.48,37.0,37.17,327700.0,25.5265,25.8227,25.492,25.6091,327700.0
2008-09-15 10:10:00,37.16,37.53,37.12,37.5,337100.0,25.6023,25.8572,25.5747,25.8365,337100.0
2008-09-15 10:20:00,37.52,37.54,37.36,37.52,143400.0,25.8503,25.8641,25.74,25.8503,143400.0
2008-09-15 10:30:00,37.51,37.74,37.41,37.56,554700.0,25.8434,26.0019,25.7745,25.8778,554700.0
2008-09-15 10:40:00,37.56,37.64,37.42,37.6,250300.0,25.8778,25.933,25.7814,25.9054,250300.0
2008-09-15 10:50:00,37.6,38.0,37.58,37.92,820600.0,25.9054,26.181,25.8916,26.1259,820600.0
2008-09-15 11:00:00,37.92,38.01,37.64,37.68,219200.0,26.1259,26.1879,25.933,25.9605,219200.0
2008-09-15 11:10:00,37.69,37.84,37.67,37.76,156400.0,25.9674,26.0708,25.9536,26.0156,156400.0
2008-09-15 11:20:00,37.76,37.86,37.46,37.47,115200.0,26.0156,26.0845,25.8089,25.8158,115200.0
2008-09-15 11:30:00,37.46,37.53,37.34,37.36,113400.0,25.8089,25.8572,25.7263,25.74,113400.0
2008-09-15 11:40:00,37.37,37.47,37.32,37.46,196700.0,25.7469,25.8158,25.7125,25.8089,196700.0
2008-09-15 11:50:00,37.46,37.53,37.21,37.25,315500.0,25.8089,25.8572,25.6367,25.6643,315500.0
2008-09-15 12:00:00,37.26,37.49,37.22,37.45,354800.0,25.6711,25.8296,25.6436,25.8021,354800.0
2008-09-15 12:10:00,37.45,37.65,37.44,37.57,209200.0,25.8021,25.9398,25.7952,25.8847,209200.0
2008-09-15 12:20:00,37.56,37.68,37.42,37.46,147200.0,25.8778,25.9605,25.7814,25.8089,147200.0
2008-09-15 12:30:00,37.47,37.54,37.31,37.4,98300.0,25.8158,25.8641,25.7056,25.7676,98300.0
2008-09-15 12:40:00,37.39,37.54,37.29,37.39,177700.0,25.7607,25.8641,25.6918,25.7607,177700.0
2008-09-15 12:50:00,37.39,37.69,37.35,37.58,502300.0,25.7607,25.9674,25.7332,25.8916,502300.0
2008-09-15 13:00:00,37.56,37.68,37.56,37.58,179600.0,25.8778,25.9605,25.8778,25.8916,179600.0
2008-09-15 13:10:00,37.58,37.62,37.52,37.59,53000.0,25.8916,25.9192,25.8503,25.8985,53000.0
2008-09-15 13:20:00,37.59,37.62,37.42,37.43,56700.0,25.8985,25.9192,25.7814,25.7883,56700.0
2008-09-15 13:30:00,37.44,37.46,37.31,37.32,62700.0,25.7952,25.8089,25.7056,25.7125,62700.0
2008-09-15 13:40:00,37.32,37.54,37.23,37.32,164300.0,25.7125,25.8641,25.6505,25.7125,164300.0
2008-09-15 13:50:00,37.31,37.31,37.12,37.24,154000.0,25.7056,25.7056,25.5747,25.6574,154000.0
2008-09-15 14:00:00,37.22,37.34,37.11,37.11,164300.0,25.6436,25.7263,25.5678,25.5678,164300.0
2008-09-15 14:10:00,37.11,37.25,36.98,37.13,283500.0,25.5678,25.6643,25.4782,25.5816,283500.0
2008-09-15 14:20:00,37.13,37.23,37.06,37.06,151600.0,25.5816,25.6505,25.5334,25.5334,151600.0
2008-09-15 14:30:00,37.06,37.17,37.02,37.02,194500.0,25.5334,25.6091,25.5058,25.5058,194500.0
2008-09-15 14:40:00,37.02,37.04,36.7,36.8,591900.0,25.5058,25.5196,25.2853,25.3542,591900.0
2008-09-15 14:50:00,36.8,37.01,36.77,36.79,185300.0,25.3542,25.4989,25.3336,25.3473,185300.0
2008-09-15 15:00:00,36.79,36.82,36.42,36.49,275900.0,25.3473,25.368,25.0924,25.1406,275900.0
2008-09-15 15:10:00,36.49,36.7,36.46,36.47,256000.0,25.1406,25.2853,25.12,25.1269,256000.0
2008-09-15 15:20:00,36.47,36.53,36.36,36.49,336300.0,25.1269,25.1682,25.0511,25.1406,336300.0
2008-09-15 15:30:00,36.48,36.91,36.45,36.82,466800.0,25.1338,25.43,25.1131,25.368,466800.0
2008-09-15 15:40:00,36.8,36.86,36.53,36.55,493700.0,25.3542,25.3956,25.1682,25.182,493700.0
2008-09-15 15:50:00,36.53,36.53,36.28,36.28,834000.0,25.1682,25.1682,24.996,24.996,834000.0
2008-09-15 16:00:00,36.3,36.3,36.29,36.29,4200.0,25.0097,25.0097,25.0028,25.0028,4200.0
2008-09-15 16:10:00,36.1,36.1,36.1,36.1,17000.0,24.8719,24.8719,24.8719,24.8719,17000.0
2008-09-16 09:30:00,35.92,36.02,35.5,35.75,319100.0,24.7479,24.8168,24.4586,24.6308,319100.0
2008-09-16 09:40:00,35.75,36.25,35.69,35.7,688800.0,24.6308,24.9753,24.5895,24.5964,688800.0
2008-09-16 09:50:00,35.7,35.81,35.29,35.51,817600.0,24.5964,24.6721,24.3139,24.4654,817600.0
2008-09-16 10:00:00,35.51,35.81,35.5,35.63,1109900.0,24.4654,24.6721,24.4586,24.5481,1109900.0
2008-09-16 10:10:00,35.62,35.92,35.44,35.69,842000.0,24.5412,24.7479,24.4172,24.5895,842000.0
2008-09-16 10:20:00,35.68,36.09,35.67,36.05,401800.0,24.5826,24.8651,24.5757,24.8375,401800.0
2008-09-16 10:30:00,36.05,36.15,35.86,35.87,594000.0,24.8375,24.9064,24.7066,24.7135,594000.0
2008-09-16 10:40:00,35.87,35.93,35.73,35.91,236500.0,24.7135,24.7548,24.617,24.741,236500.0
2008-09-16 10:50:00,35.91,36.35,35.71,36.12,383500.0,24.741,25.0442,24.6032,24.8857,383500.0
2008-09-16 11:00:00,36.14,36.49,36.14,36.31,493000.0,24.8995,25.1406,24.8995,25.0166,493000.0
2008-09-16 11:10:00,36.32,36.32,35.92,35.99,350300.0,25.0235,25.0235,24.7479,24.7962,350300.0
2008-09-16 11:20:00,35.99,36.03,35.7,35.73,333400.0,24.7962,24.8237,24.5964,24.617,333400.0
2008-09-16 11:30:00,35.73,35.98,35.71,35.85,199400.0,24.617,24.7893,24.6032,24.6997,199400.0
2008-09-16 11:40:00,35.86,36.13,35.82,36.09,281400.0,24.7066,24.8926,24.679,24.8651,281400.0
2008-09-16 11:50:00,36.11,36.48,36.1,36.48,270800.0,24.8788,25.1338,24.8719,25.1338,270800.0
2008-09-16 12:00:00,36.49,36.76,36.36,36.44,447100.0,25.1406,25.3267,25.0511,25.1062,447100.0
2008-09-16 12:10:00,36.43,36.69,36.31,36.67,138200.0,25.0993,25.2784,25.0166,25.2647,138200.0
2008-09-16 12:20:00,36.64,36.68,36.47,36.59,145000.0,25.244,25.2715,25.1269,25.2095,145000.0
2008-09-16 12:30:00,36.58,36.58,36.35,36.37,173800.0,25.2026,25.2026,25.0442,25.058,173800.0
2008-09-16 12:40:00,36.36,36.42,36.21,36.32,231800.0,25.0511,25.0924,24.9477,25.0235,231800.0
2008-09-16 12:50:00,36.31,36.48,36.25,36.48,72800.0,25.0166,25.1338,24.9753,25.1338,72800.0
2008-09-16 13:00:00,36.48,36.57,36.36,36.57,232200.0,25.1338,25.1958,25.0511,25.1958,232200.0
2008-09-16 13:10:00,36.56,36.66,36.51,36.53,539500.0,25.1889,25.2578,25.1544,25.1682,539500.0
2008-09-16 13:20:00,36.53,36.64,36.53,36.55,102000.0,25.1682,25.244,25.1682,25.182,102000.0
2008-09-16 13:30:00,36.55,36.62,36.52,36.54,102700.0,25.182,25.2302,25.1613,25.1751,102700.0
2008-09-16 13:40:00,36.54,36.56,36.34,36.39,213900.0,25.1751,25.1889,25.0373,25.0717,213900.0
2008-09-16 13:50:00,36.39,36.49,36.31,36.42,293400.0,25.0717,25.1406,25.0166,25.0924,293400.0
2008-09-16 14:00:00,36.42,36.59,36.38,36.54,266500.0,25.0924,25.2095,25.0649,25.1751,266500.0
2008-09-16 14:10:00,36.56,36.58,36.05,36.1,418800.0,25.1889,25.2026,24.8375,24.8719,418800.0
2008-09-16 14:20:00,36.11,36.23,35.85,36.16,707100.0,24.8788,24.9615,24.6997,24.9133,707100.0
2008-09-16 14:30:00,36.17,36.86,36.07,36.83,775300.0,24.9202,25.3956,24.8513,25.3749,775300.0
2008-09-16 14:40:00,36.84,36.87,36.45,36.8,748900.0,25.3818,25.4025,25.1131,25.3542,748900.0
2008-09-16 14:50:00,36.81,37.16,36.74,37.05,385400.0,25.3611,25.6023,25.3129,25.5265,385400.0
2008-09-16 15:00:00,37.03,37.06,36.76,37.06,337700.0,25.5127,25.5334,25.3267,25.5334,337700.0
2008-09-16 15:10:00,37.06,37.27,36.92,37.21,291600.0,25.5334,25.678,25.4369,25.6367,291600.0
2008-09-16 15:20:00,37.22,37.24,36.91,36.93,555800.0,25.6436,25.6574,25.43,25.4438,555800.0
2008-09-16 15:30:00,36.92,37.2,36.86,37.13,269500.0,25.4369,25.6298,25.3956,25.5816,269500.0
2008-09-16 15:40:00,37.14,37.18,36.92,37.14,430900.0,25.5885,25.616,25.4369,25.5885,430900.0
2008-09-16 15:50:00,37.14,37.31,37.06,37.21,861100.0,25.5885,25.7056,25.5334,25.6367,861100.0
2008-09-16 16:00:00,37.25,37.26,37.25,37.25,7400.0,25.6643,25.6711,25.6643,25.6643,7400.0
2008-09-16 16:10:00,36.94,37.23,36.84,37.23,2400.0,25.4507,25.6505,25.3818,25.6505,2400.0
2008-09-17 09:30:00,36.19,36.79,36.19,36.39,97500.0,24.9339,25.3473,24.9339,25.0717,97500.0
2008-09-17 09:40:00,36.39,36.88,36.36,36.73,367800.0,25.0717,25.4093,25.0511,25.306,367800.0
2008-09-17 09:50:00,36.72,36.92,36.59,36.69,719200.0,25.2991,25.4369,25.2095,25.2784,719200.0
2008-09-17 10:00:00,36.69,36.89,36.67,36.8,652300.0,25.2784,25.4162,25.2647,25.3542,652300.0
2008-09-17 10:10:00,36.81,36.98,36.68,36.92,638900.0,25.3611,25.4782,25.2715,25.4369,638900.0
2008-09-17 10:20:00,36.94,36.94,36.6,36.67,504000.0,25.4507,25.4507,25.2164,25.2647,504000.0
2008-09-17 10:30:00,36.68,36.79,36.49,36.65,673100.0,25.2715,25.3473,25.1406,25.2509,673100.0
2008-09-17 10:40:00,36.66,36.67,36.4,36.45,433000.0,25.2578,25.2647,25.0786,25.1131,433000.0
2008-09-17 10:50:00,36.44,36.54,36.34,36.44,295600.0,25.1062,25.1751,25.0373,25.1062,295600.0
2008-09-17 11:00:00,36.44,36.5,36.24,36.26,181800.0,25.1062,25.1475,24.9684,24.9822,181800.0
2008-09-17 11:10:00,36.26,36.26,36.05,36.05,562900.0,24.9822,24.9822,24.8375,24.8375,562900.0
2008-09-17 11:20:00,36.05,36.11,35.44,35.5,1144600.0,24.8375,24.8788,24.4172,24.4586,1144600.0
2008-09-17 11:30:00,35.52,36.1,35.4,36.1,1921600.0,24.4723,24.8719,24.3897,24.8719,1921600.0
2008-09-17 11:40:00,36.1,36.28,35.96,36.2,754100.0,24.8719,24.996,24.7755,24.9408,754100.0
2008-09-17 11:50:00,36.2,36.28,36.08,36.09,423900.0,24.9408,24.996,24.8582,24.8651,423900.0
2008-09-17 12:00:00,36.08,36.08,35.65,35.96,487400.0,24.8582,24.8582,24.5619,24.7755,487400.0
2008-09-17 12:10:00,35.95,36.2,35.93,36.07,269200.0,24.7686,24.9408,24.7548,24.8513,269200.0
2008-09-17 12:20:00,36.08,36.19,35.92,35.92,135800.0,24.8582,24.9339,24.7479,24.7479,135800.0
2008-09-17 12:30:00,35.91,36.29,35.9,36.17,195800.0,24.741,25.0028,24.7341,24.9202,195800.0
2008-09-17 12:40:00,36.16,36.3,36.06,36.13,717400.0,24.9133,25.0097,24.8444,24.8926,717400.0
2008-09-17 12:50:00,36.14,36.3,36.01,36.18,105500.0,24.8995,25.0097,24.8099,24.9271,105500.0
2008-09-17 13:00:00,36.17,36.38,36.14,36.2,155200.0,24.9202,25.0649,24.8995,24.9408,155200.0
2008-09-17 13:10:00,36.21,36.31,36.05,36.08,243200.0,24.9477,25.0166,24.8375,24.8582,243200.0
2008-09-17 13:20:00,36.08,36.3,35.96,36.02,243400.0,24.8582,25.0097,24.7755,24.8168,243400.0
2008-09-17 13:30:00,36.01,36.14,35.91,36.11,179000.0,24.8099,24.8995,24.741,24.8788,179000.0
2008-09-17 13:40:00,36.13,36.16,35.98,36.08,229300.0,24.8926,24.9133,24.7893,24.8582,229300.0
2008-09-17 13:50:00,36.08,36.34,36.05,36.25,282200.0,24.8582,25.0373,24.8375,24.9753,282200.0
2008-09-17 14:00:00,36.25,36.52,36.24,36.52,211000.0,24.9753,25.1613,24.9684,25.1613,211000.0
2008-09-17 14:10:00,36.51,36.52,36.26,36.48,231300.0,25.1544,25.1613,24.9822,25.1338,231300.0
2008-09-17 14:20:00,36.5,36.88,36.48,36.88,396300.0,25.1475,25.4093,25.1338,25.4093,396300.0
2008-09-17 14:30:00,36.9,36.97,36.7,36.87,400600.0,25.4231,25.4713,25.2853,25.4025,400600.0
2008-09-17 14:40:00,36.87,37.06,36.81,36.85,355400.0,25.4025,25.5334,25.3611,25.3887,355400.0
2008-09-17 14:50:00,36.84,36.85,36.53,36.76,470100.0,25.3818,25.3887,25.1682,25.3267,470100.0
2008-09-17 15:00:00,36.76,37.14,36.65,36.92,536800.0,25.3267,25.5885,25.2509,25.4369,536800.0
2008-09-17 15:10:00,36.93,37.07,36.72,36.92,417600.0,25.4438,25.5402,25.2991,25.4369,417600.0
2008-09-17 15:20:00,36.91,36.91,36.56,36.69,501900.0,25.43,25.43,25.1889,25.2784,501900.0
2008-09-17 15:30:00,36.7,36.7,36.16,36.26,677700.0,25.2853,25.2853,24.9133,24.9822,677700.0
2008-09-17 15:40:00,36.26,36.5,36.23,36.38,352100.0,24.9822,25.1475,24.9615,25.0649,352100.0
2008-09-17 15:50:00,36.39,36.39,35.89,35.97,602600.0,25.0717,25.0717,24.7273,24.7824,602600.0
2008-09-17 16:00:00,36.15,36.17,35.95,36.17,3300.0,24.9064,24.9202,24.7686,24.9202,3300.0
2008-09-17 16:10:00,36.21,36.21,35.95,35.95,1200.0,24.9477,24.9477,24.7686,24.7686,1200.0
2008-09-18 09:30:00,35.94,36.7,35.94,36.52,257900.0,24.7617,25.2853,24.7617,25.1613,257900.0
2008-09-18 09:40:00,36.55,36.66,36.31,36.38,484700.0,25.182,25.2578,25.0166,25.0649,484700.0
2008-09-18 09:50:00,36.38,36.91,36.37,36.69,483700.0,25.0649,25.43,25.058,25.2784,483700.0
2008-09-18 10:00:00,36.7,36.87,36.65,36.81,153000.0,25.2853,25.4025,25.2509,25.3611,153000.0
2008-09-18 10:10:00,36.76,36.83,36.42,36.53,278000.0,25.3267,25.3749,25.0924,25.1682,278000.0
2008-09-18 10:20:00,36.53,36.67,36.45,36.63,143100.0,25.1682,25.2647,25.1131,25.2371,143100.0
2008-09-18 10:30:00,36.62,36.69,36.56,36.57,201000.0,25.2302,25.2784,25.1889,25.1958,201000.0
2008-09-18 10:40:00,36.57,36.68,36.46,36.55,238600.0,25.1958,25.2715,25.12,25.182,238600.0
2008-09-18 10:50:00,36.53,36.63,36.24,36.28,503400.0,25.1682,25.2371,24.9684,24.996,503400.0
2008-09-18 11:00:00,36.27,36.43,36.19,36.34,383000.0,24.9891,25.0993,24.9339,25.0373,383000.0
2008-09-18 11:10:00,36.35,36.36,36.11,36.11,302700.0,25.0442,25.0511,24.8788,24.8788,302700.0
2008-09-18 11:20:00,36.11,36.25,36.04,36.21,185600.0,24.8788,24.9753,24.8306,24.9477,185600.0
2008-09-18 11:30:00,36.23,36.37,36.18,36.18,143300.0,24.9615,25.058,24.9271,24.9271,143300.0
2008-09-18 11:40:00,36.18,36.25,35.96,35.99,322300.0,24.9271,24.9753,24.7755,24.7962,322300.0
2008-09-18 11:50:00,35.96,36.05,35.77,36.03,217400.0,24.7755,24.8375,24.6446,24.8237,217400.0
2008-09-18 12:00:00,36.02,36.02,35.79,35.81,175500.0,24.8168,24.8168,24.6584,24.6721,175500.0
2008-09-18 12:10:00,35.82,35.99,35.79,35.9,224400.0,24.679,24.7962,24.6584,24.7341,224400.0
2008-09-18 12:20:00,35.9,36.03,35.72,35.83,187000.0,24.7341,24.8237,24.6101,24.6859,187000.0
2008-09-18 12:30:00,35.83,35.86,35.58,35.58,265100.0,24.6859,24.7066,24.5137,24.5137,265100.0
2008-09-18 12:40:00,35.58,35.64,35.19,35.21,316900.0,24.5137,24.555,24.245,24.2588,316900.0
2008-09-18 12:50:00,35.2,35.26,34.85,34.86,828800.0,24.2519,24.2932,24.0107,24.0176,828800.0
2008-09-18 13:00:00,34.86,35.27,34.86,35.13,832200.0,24.0176,24.3001,24.0176,24.2036,832200.0
2008-09-18 13:10:00,35.13,35.56,35.03,35.45,1159000.0,24.2036,24.4999,24.1347,24.4241,1159000.0
2008-09-18 13:20:00,35.44,35.6,35.39,35.6,295000.0,24.4172,24.5275,24.3828,24.5275,295000.0
2008-09-18 13:30:00,35.6,36.21,35.6,36.17,427900.0,24.5275,24.9477,24.5275,24.9202,427900.0
2008-09-18 13:40:00,36.17,36.17,35.73,35.99,388800.0,24.9202,24.9202,24.617,24.7962,388800.0
2008-09-18 13:50:00,36.01,36.03,35.67,35.74,399300.0,24.8099,24.8237,24.5757,24.6239,399300.0
2008-09-18 14:00:00,35.75,35.82,35.31,35.46,437600.0,24.6308,24.679,24.3277,24.431,437600.0
2008-09-18 14:10:00,35.46,35.72,35.44,35.55,668800.0,24.431,24.6101,24.4172,24.493,668800.0
2008-09-18 14:20:00,35.55,35.66,35.45,35.54,598300.0,24.493,24.5688,24.4241,24.4861,598300.0
2008-09-18 14:30:00,35.54,35.75,35.5,35.55,353500.0,24.4861,24.6308,24.4586,24.493,353500.0
2008-09-18 14:40:00,35.54,35.89,35.45,35.8,336400.0,24.4861,24.7273,24.4241,24.6652,336400.0
2008-09-18 14:50:00,35.8,36.04,35.69,35.98,345400.0,24.6652,24.8306,24.5895,24.7893,345400.0
2008-09-18 15:00:00,35.99,36.75,35.97,36.73,1535100.0,24.7962,25.3198,24.7824,25.306,1535100.0
2008-09-18 15:10:00,36.73,37.01,36.72,36.87,853200.0,25.306,25.4989,25.2991,25.4025,853200.0
2008-09-18 15:20:00,36.86,37.15,36.83,36.88,598100.0,25.3956,25.5954,25.3749,25.4093,598100.0
2008-09-18 15:30:00,36.89,37.33,36.83,37.1,1851400.0,25.4162,25.7194,25.3749,25.5609,1851400.0
2008-09-18 15:40:00,37.19,37.25,37.03,37.09,364500.0,25.6229,25.6643,25.5127,25.554,364500.0
2008-09-18 15:50:00,37.09,37.12,36.65,36.66,1790800.0,25.554,25.5747,25.2509,25.2578,1790800.0
2008-09-18 16:00:00,36.69,36.85,36.59,36.85,88800.0,25.2784,25.3887,25.2095,25.3887,88800.0
2008-09-18 16:10:00,36.9,36.9,36.9,36.9,800.0,25.4231,25.4231,25.4231,25.4231,800.0
2008-09-19 09:30:00,37.84,38.69,37.0,38.54,250500.0,26.2142,26.8031,25.6323,26.6992,250500.0
2008-09-19 09:40:00,38.54,38.77,38.16,38.4,335800.0,26.6992,26.8585,26.4359,26.6022,335800.0
2008-09-19 09:50:00,38.39,38.76,38.03,38.07,552700.0,26.5952,26.8516,26.3459,26.3736,552700.0
2008-09-19 10:00:00,38.05,38.16,37.8,37.89,410900.0,26.3597,26.4359,26.1865,26.2489,410900.0
2008-09-19 10:10:00,37.91,38.04,37.77,37.94,184300.0,26.2627,26.3528,26.1657,26.2835,184300.0
2008-09-19 10:20:00,37.95,38.0,37.78,37.8,222800.0,26.2904,26.3251,26.1727,26.1865,222800.0
2008-09-19 10:30:00,37.8,37.9,37.73,37.86,295100.0,26.1865,26.2558,26.138,26.2281,295100.0
2008-09-19 10:40:00,37.87,37.95,37.75,37.83,277200.0,26.235,26.2904,26.1519,26.2073,277200.0
2008-09-19 10:50:00,37.82,37.98,37.78,37.89,220700.0,26.2004,26.3112,26.1727,26.2489,220700.0
2008-09-19 11:00:00,37.9,38.19,37.9,38.16,284000.0,26.2558,26.4567,26.2558,26.4359,284000.0
2008-09-19 11:10:00,38.14,38.26,38.05,38.08,237300.0,26.4221,26.5052,26.3597,26.3805,237300.0
2008-09-19 11:20:00,38.08,38.08,37.75,37.82,530100.0,26.3805,26.3805,26.1519,26.2004,530100.0
2008-09-19 11:30:00,37.82,37.93,37.78,37.87,257900.0,26.2004,26.2766,26.1727,26.235,257900.0
2008-09-19 11:40:00,37.87,38.04,37.79,37.9,682600.0,26.235,26.3528,26.1796,26.2558,682600.0
2008-09-19 11:50:00,37.88,38.2,37.88,38.18,274700.0,26.2419,26.4636,26.2419,26.4498,274700.0
2008-09-19 12:00:00,38.2,38.35,38.14,38.34,122600.0,26.4636,26.5675,26.4221,26.5606,122600.0
2008-09-19 12:10:00,38.36,38.41,38.24,38.32,221300.0,26.5745,26.6091,26.4913,26.5468,221300.0
2008-09-19 12:20:00,38.32,38.56,38.26,38.56,177700.0,26.5468,26.713,26.5052,26.713,177700.0
2008-09-19 12:30:00,38.56,38.59,38.4,38.5,241400.0,26.713,26.7338,26.6022,26.6715,241400.0
2008-09-19 12:40:00,38.5,38.5,38.26,38.32,111000.0,26.6715,26.6715,26.5052,26.5468,111000.0
2008-09-19 12:50:00,38.33,38.34,38.17,38.33,136900.0,26.5537,26.5606,26.4428,26.5537,136900.0
2008-09-19 13:00:00,38.32,38.32,38.13,38.13,374000.0,26.5468,26.5468,26.4151,26.4151,374000.0
2008-09-19 13:10:00,38.14,38.27,38.05,38.26,95600.0,26.4221,26.5121,26.3597,26.5052,95600.0
2008-09-19 13:20:00,38.29,38.38,38.2,38.31,148000.0,26.526,26.5883,26.4636,26.5398,148000.0
2008-09-19 13:30:00,38.31,38.32,38.17,38.17,105600.0,26.5398,26.5468,26.4428,26.4428,105600.0
2008-09-19 13:40:00,38.18,38.23,38.0,38.22,472500.0,26.4498,26.4844,26.3251,26.4775,472500.0
2008-09-19 13:50:00,38.23,38.28,38.14,38.16,403800.0,26.4844,26.519,26.4221,26.4359,403800.0
2008-09-19 14:00:00,38.17,38.21,38.05,38.21,411200.0,26.4428,26.4706,26.3597,26.4706,411200.0
2008-09-19 14:10:00,38.2,38.33,38.16,38.21,185500.0,26.4636,26.5537,26.4359,26.4706,185500.0
2008-09-19 14:20:00,38.2,38.4,38.16,38.4,165300.0,26.4636,26.6022,26.4359,26.6022,165300.0
2008-09-19 14:30:00,38.4,38.45,38.21,38.22,164400.0,26.6022,26.6368,26.4706,26.4775,164400.0
2008-09-19 14:40:00,38.23,38.49,38.23,38.47,193300.0,26.4844,26.6645,26.4844,26.6507,193300.0
2008-09-19 14:50:00,38.47,38.47,38.34,38.39,242900.0,26.6507,26.6507,26.5606,26.5952,242900.0
2008-09-19 15:00:00,38.39,38.58,38.15,38.25,1203400.0,26.5952,26.7269,26.429,26.4983,1203400.0
2008-09-19 15:10:00,38.26,38.3,38.18,38.24,351300.0,26.5052,26.5329,26.4498,26.4913,351300.0
2008-09-19 15:20:00,38.23,38.37,38.13,38.32,643600.0,26.4844,26.5814,26.4151,26.5468,643600.0
2008-09-19 15:30:00,38.32,38.36,38.11,38.21,622600.0,26.5468,26.5745,26.4013,26.4706,622600.0
2008-09-19 15:40:00,38.21,38.49,38.21,38.35,934700.0,26.4706,26.6645,26.4706,26.5675,934700.0
2008-09-19 15:50:00,38.35,38.67,38.34,38.65,699800.0,26.5675,26.7892,26.5606,26.7754,699800.0
2008-09-19 16:00:00,38.66,38.68,38.5,38.5,82100.0,26.7823,26.7962,26.6715,26.6715,82100.0
2008-09-19 16:10:00,38.3,38.3,38.3,38.3,50000.0,26.5329,26.5329,26.5329,26.5329,50000.0
2008-09-22 09:30:00,38.99,39.0,38.38,38.39,75700.0,27.0109,27.0178,26.5883,26.5952,75700.0
2008-09-22 09:40:00,38.37,38.54,38.21,38.53,551000.0,26.5814,26.6992,26.4706,26.6922,551000.0
2008-09-22 09:50:00,38.53,38.79,38.33,38.41,1008200.0,26.6922,26.8724,26.5537,26.6091,1008200.0
2008-09-22 10:00:00,38.4,38.46,38.3,38.41,194700.0,26.6022,26.6437,26.5329,26.6091,194700.0
2008-09-22 10:10:00,38.41,38.46,38.19,38.2,191800.0,26.6091,26.6437,26.4567,26.4636,191800.0
2008-09-22 10:20:00,38.2,38.3,38.16,38.27,279000.0,26.4636,26.5329,26.4359,26.5121,279000.0
2008-09-22 10:30:00,38.27,38.4,38.22,38.23,106400.0,26.5121,26.6022,26.4775,26.4844,106400.0
2008-09-22 10:40:00,38.24,38.35,38.22,38.26,148200.0,26.4913,26.5675,26.4775,26.5052,148200.0
2008-09-22 10:50:00,38.28,38.55,38.23,38.43,286500.0,26.519,26.7061,26.4844,26.623,286500.0
2008-09-22 11:00:00,38.42,38.47,38.31,38.35,339100.0,26.616,26.6507,26.5398,26.5675,339100.0
2008-09-22 11:10:00,38.34,38.4,38.24,38.27,314700.0,26.5606,26.6022,26.4913,26.5121,314700.0
2008-09-22 11:20:00,38.27,38.32,38.2,38.26,297900.0,26.5121,26.5468,26.4636,26.5052,297900.0
2008-09-22 11:30:00,38.26,38.32,38.15,38.25,159500.0,26.5052,26.5468,26.429,26.4983,159500.0
2008-09-22 11:40:00,38.25,38.25,38.12,38.16,266700.0,26.4983,26.4983,26.4082,26.4359,266700.0
2008-09-22 11:50:00,38.15,38.18,38.06,38.08,223700.0,26.429,26.4498,26.3666,26.3805,223700.0
2008-09-22 12:00:00,38.07,38.11,38.02,38.06,119100.0,26.3736,26.4013,26.3389,26.3666,119100.0
2008-09-22 12:10:00,38.04,38.06,37.85,37.92,63000.0,26.3528,26.3666,26.2212,26.2696,63000.0
2008-09-22 12:20:00,37.95,38.04,37.91,38.02,68900.0,26.2904,26.3528,26.2627,26.3389,68900.0
2008-09-22 12:30:00,38.03,38.2,37.99,38.05,525500.0,26.3459,26.4636,26.3181,26.3597,525500.0
2008-09-22 12:40:00,38.04,38.06,38.0,38.06,131200.0,26.3528,26.3666,26.3251,26.3666,131200.0
2008-09-22 12:50:00,38.07,38.22,38.06,38.21,95000.0,26.3736,26.4775,26.3666,26.4706,95000.0
2008-09-22 13:00:00,38.21,38.26,38.07,38.18,453800.0,26.4706,26.5052,26.3736,26.4498,453800.0
2008-09-22 13:10:00,38.17,38.24,38.06,38.09,110000.0,26.4428,26.4913,26.3666,26.3874,110000.0
2008-09-22 13:20:00,38.1,38.17,38.01,38.09,102800.0,26.3943,26.4428,26.332,26.3874,102800.0
2008-09-22 13:30:00,38.1,38.15,37.98,38.07,184300.0,26.3943,26.429,26.3112,26.3736,184300.0
2008-09-22 13:40:00,38.08,38.16,38.05,38.05,98300.0,26.3805,26.4359,26.3597,26.3597,98300.0
2008-09-22 13:50:00,38.05,38.24,37.99,38.22,94200.0,26.3597,26.4913,26.3181,26.4775,94200.0
2008-09-22 14:00:00,38.21,38.21,38.03,38.11,109700.0,26.4706,26.4706,26.3459,26.4013,109700.0
2008-09-22 14:10:00,38.12,38.27,38.1,38.27,101500.0,26.4082,26.5121,26.3943,26.5121,101500.0
2008-09-22 14:20:00,38.26,38.26,38.1,38.15,182300.0,26.5052,26.5052,26.3943,26.429,182300.0
2008-09-22 14:30:00,38.14,38.3,38.14,38.23,207200.0,26.4221,26.5329,26.4221,26.4844,207200.0
2008-09-22 14:40:00,38.24,38.24,37.96,38.01,229200.0,26.4913,26.4913,26.2974,26.332,229200.0
2008-09-22 14:50:00,38.0,38.01,37.75,37.8,227500.0,26.3251,26.332,26.1519,26.1865,227500.0
2008-09-22 15:00:00,37.8,37.96,37.77,37.77,153800.0,26.1865,26.2974,26.1657,26.1657,153800.0
2008-09-22 15:10:00,37.77,37.9,37.53,37.53,181200.0,26.1657,26.2558,25.9995,25.9995,181200.0
2008-09-22 15:20:00,37.54,37.59,37.42,37.45,232500.0,26.0064,26.041,25.9233,25.944,232500.0
2008-09-22 15:30:00,37.46,37.61,37.38,37.54,199300.0,25.951,26.0549,25.8956,26.0064,199300.0
2008-09-22 15:40:00,37.53,37.56,37.36,37.49,368600.0,25.9995,26.0203,25.8817,25.9718,368600.0
2008-09-22 15:50:00,37.49,37.52,37.29,37.35,561900.0,25.9718,25.9925,25.8332,25.8748,561900.0
2008-09-22 16:00:00,37.4,37.41,37.3,37.3,280400.0,25.9094,25.9163,25.8401,25.8401,280400.0
2008-09-22 16:10:00,37.4,37.4,37.4,37.4,15300.0,25.9094,25.9094,25.9094,25.9094,15300.0
2008-09-23 09:30:00,37.24,37.41,36.93,37.03,141700.0,25.7986,25.9163,25.5838,25.6531,141700.0
2008-09-23 09:40:00,37.03,37.48,37.03,37.48,172300.0,25.6531,25.9648,25.6531,25.9648,172300.0
2008-09-23 09:50:00,37.47,37.52,37.15,37.17,158900.0,25.9579,25.9925,25.7362,25.7501,158900.0
2008-09-23 10:00:00,37.18,37.34,37.02,37.02,90800.0,25.757,25.8678,25.6462,25.6462,90800.0
2008-09-23 10:10:00,37.02,37.29,36.93,37.29,283800.0,25.6462,25.8332,25.5838,25.8332,283800.0
2008-09-23 10:20:00,37.31,37.34,37.12,37.17,205400.0,25.8471,25.8678,25.7154,25.7501,205400.0
2008-09-23 10:30:00,37.16,37.3,37.1,37.17,178900.0,25.7431,25.8401,25.7016,25.7501,178900.0
2008-09-23 10:40:00,37.2,37.23,37.06,37.14,196000.0,25.7709,25.7916,25.6739,25.7293,196000.0
2008-09-23 10:50:00,37.14,37.14,36.86,37.0,151200.0,25.7293,25.7293,25.5353,25.6323,151200.0
2008-09-23 11:00:00,37.01,37.06,36.87,36.98,152700.0,25.6392,25.6739,25.5422,25.6185,152700.0
2008-09-23 11:10:00,36.97,37.22,36.89,37.17,189900.0,25.6115,25.7847,25.5561,25.7501,189900.0
2008-09-23 11:20:00,37.17,37.25,37.03,37.05,170100.0,25.7501,25.8055,25.6531,25.6669,170100.0
2008-09-23 11:30:00,37.06,37.17,36.98,37.02,130100.0,25.6739,25.7501,25.6185,25.6462,130100.0
2008-09-23 11:40:00,37.01,37.09,36.95,37.05,126800.0,25.6392,25.6947,25.5977,25.6669,126800.0
2008-09-23 11:50:00,37.04,37.12,36.95,36.98,90700.0,25.66,25.7154,25.5977,25.6185,90700.0
2008-09-23 12:00:00,36.97,36.99,36.82,36.99,122000.0,25.6115,25.6254,25.5076,25.6254,122000.0
2008-09-23 12:10:00,36.99,37.06,36.94,36.98,112700.0,25.6254,25.6739,25.5907,25.6185,112700.0
2008-09-23 12:20:00,36.98,36.99,36.86,36.92,147500.0,25.6185,25.6254,25.5353,25.5769,147500.0
2008-09-23 12:30:00,36.92,36.94,36.77,36.79,79000.0,25.5769,25.5907,25.473,25.4868,79000.0
2008-09-23 12:40:00,36.79,36.79,36.66,36.78,118400.0,25.4868,25.4868,25.3968,25.4799,118400.0
2008-09-23 12:50:00,36.78,36.8,36.66,36.66,134300.0,25.4799,25.4938,25.3968,25.3968,134300.0
2008-09-23 13:00:00,36.66,36.67,36.37,36.42,279300.0,25.3968,25.4037,25.1959,25.2305,279300.0
2008-09-23 13:10:00,36.43,36.52,36.37,36.44,176000.0,25.2374,25.2998,25.1959,25.2444,176000.0
2008-09-23 13:20:00,36.44,36.63,36.44,36.5,178800.0,25.2444,25.376,25.2444,25.2859,178800.0
2008-09-23 13:30:00,36.49,36.59,36.3,36.57,217100.0,25.279,25.3483,25.1474,25.3344,217100.0
2008-09-23 13:40:00,36.57,36.6,36.38,36.38,151900.0,25.3344,25.3552,25.2028,25.2028,151900.0
2008-09-23 13:50:00,36.38,36.61,36.29,36.6,190000.0,25.2028,25.3621,25.1404,25.3552,190000.0
2008-09-23 14:00:00,36.59,36.79,36.42,36.78,256700.0,25.3483,25.4868,25.2305,25.4799,256700.0
2008-09-23 14:10:00,36.79,36.81,36.61,36.74,132100.0,25.4868,25.5007,25.3621,25.4522,132100.0
2008-09-23 14:20:00,36.74,37.0,36.67,36.95,190800.0,25.4522,25.6323,25.4037,25.5977,190800.0
2008-09-23 14:30:00,36.95,37.01,36.76,36.82,139200.0,25.5977,25.6392,25.466,25.5076,139200.0
2008-09-23 14:40:00,36.81,37.06,36.69,37.01,202500.0,25.5007,25.6739,25.4175,25.6392,202500.0
2008-09-23 14:50:00,37.02,37.16,36.85,36.85,315300.0,25.6462,25.7431,25.5284,25.5284,315300.0
2008-09-23 15:00:00,36.84,37.07,36.82,37.05,295200.0,25.5215,25.6808,25.5076,25.6669,295200.0
2008-09-23 15:10:00,37.05,37.15,36.9,37.1,292100.0,25.6669,25.7362,25.563,25.7016,292100.0
2008-09-23 15:20:00,37.08,37.11,36.83,36.83,301300.0,25.6877,25.7085,25.5145,25.5145,301300.0
2008-09-23 15:30:00,36.86,36.9,36.49,36.68,281900.0,25.5353,25.563,25.279,25.4106,281900.0
2008-09-23 15:40:00,36.68,36.77,36.31,36.4,671000.0,25.4106,25.473,25.1543,25.2166,671000.0
2008-09-23 15:50:00,36.39,36.43,36.22,36.31,432800.0,25.2097,25.2374,25.0919,25.1543,432800.0
2008-09-23 16:00:00,36.32,37.19,36.32,36.5,117400.0,25.1612,25.7639,25.1612,25.2859,117400.0
2008-09-23 16:10:00,36.54,36.56,36.54,36.56,400.0,25.3136,25.3275,25.3136,25.3275,400.0
2008-09-24 09:30:00,36.76,36.81,36.21,36.44,81300.0,25.466,25.5007,25.085,25.2444,81300.0
2008-09-24 09:40:00,36.43,36.43,35.96,36.17,428000.0,25.2374,25.2374,24.9118,25.0573,428000.0
2008-09-24 09:50:00,36.17,36.34,36.08,36.34,92700.0,25.0573,25.1751,24.995,25.1751,92700.0
2008-09-24 10:00:00,36.31,36.35,36.1,36.17,165900.0,25.1543,25.182,25.0088,25.0573,165900.0
2008-09-24 10:10:00,36.18,36.27,35.99,36.14,131800.0,25.0642,25.1266,24.9326,25.0365,131800.0
2008-09-24 10:20:00,36.14,36.44,36.1,36.38,141000.0,25.0365,25.2444,25.0088,25.2028,141000.0
2008-09-24 10:30:00,36.39,36.49,36.26,36.29,237400.0,25.2097,25.279,25.1197,25.1404,237400.0
2008-09-24 10:40:00,36.29,36.43,36.26,36.29,147300.0,25.1404,25.2374,25.1197,25.1404,147300.0
2008-09-24 10:50:00,36.29,36.38,36.2,36.32,145500.0,25.1404,25.2028,25.0781,25.1612,145500.0
2008-09-24 11:00:00,36.31,36.33,36.13,36.16,296600.0,25.1543,25.1682,25.0296,25.0504,296600.0
2008-09-24 11:10:00,36.15,36.26,36.08,36.18,171800.0,25.0435,25.1197,24.995,25.0642,171800.0
2008-09-24 11:20:00,36.2,36.28,36.11,36.28,153700.0,25.0781,25.1335,25.0157,25.1335,153700.0
2008-09-24 11:30:00,36.28,36.33,36.2,36.23,114800.0,25.1335,25.1682,25.0781,25.0989,114800.0
2008-09-24 11:40:00,36.22,36.27,36.04,36.07,139200.0,25.0919,25.1266,24.9673,24.988,139200.0
2008-09-24 11:50:00,36.07,36.25,36.04,36.19,152700.0,24.988,25.1127,24.9673,25.0712,152700.0
2008-09-24 12:00:00,36.19,36.23,36.0,36.02,166000.0,25.0712,25.0989,24.9395,24.9534,166000.0
2008-09-24 12:10:00,36.02,36.16,36.0,36.1,97000.0,24.9534,25.0504,24.9395,25.0088,97000.0
2008-09-24 12:20:00,36.09,36.13,35.93,36.0,136600.0,25.0019,25.0296,24.891,24.9395,136600.0
2008-09-24 12:30:00,36.01,36.12,35.99,36.01,98800.0,24.9465,25.0227,24.9326,24.9465,98800.0
2008-09-24 12:40:00,36.0,36.13,35.99,36.07,79100.0,24.9395,25.0296,24.9326,24.988,79100.0
2008-09-24 12:50:00,36.06,36.14,36.06,36.12,77400.0,24.9811,25.0365,24.9811,25.0227,77400.0
2008-09-24 13:00:00,36.11,36.26,36.08,36.24,85600.0,25.0157,25.1197,24.995,25.1058,85600.0
2008-09-24 13:10:00,36.23,36.36,36.2,36.28,79300.0,25.0989,25.1889,25.0781,25.1335,79300.0
2008-09-24 13:20:00,36.28,36.5,36.25,36.42,153100.0,25.1335,25.2859,25.1127,25.2305,153100.0
2008-09-24 13:30:00,36.42,36.43,36.32,36.34,93200.0,25.2305,25.2374,25.1612,25.1751,93200.0
2008-09-24 13:40:00,36.34,36.42,36.27,36.36,152200.0,25.1751,25.2305,25.1266,25.1889,152200.0
2008-09-24 13:50:00,36.36,36.38,36.21,36.27,145800.0,25.1889,25.2028,25.085,25.1266,145800.0
2008-09-24 14:00:00,36.26,36.3,36.21,36.28,97400.0,25.1197,25.1474,25.085,25.1335,97400.0
2008-09-24 14:10:00,36.26,36.26,36.08,36.14,209000.0,25.1197,25.1197,24.995,25.0365,209000.0
2008-09-24 14:20:00,36.15,36.19,36.09,36.18,96800.0,25.0435,25.0712,25.0019,25.0642,96800.0
2008-09-24 14:30:00,36.18,36.29,36.18,36.25,155400.0,25.0642,25.1404,25.0642,25.1127,155400.0
2008-09-24 14:40:00,36.25,36.3,36.19,36.21,124700.0,25.1127,25.1474,25.0712,25.085,124700.0
2008-09-24 14:50:00,36.21,36.22,36.04,36.06,178700.0,25.085,25.0919,24.9673,24.9811,178700.0
2008-09-24 15:00:00,36.07,36.23,36.0,36.22,173700.0,24.988,25.0989,24.9395,25.0919,173700.0
2008-09-24 15:10:00,36.23,36.23,35.91,35.95,237400.0,25.0989,25.0989,24.8772,24.9049,237400.0
2008-09-24 15:20:00,35.96,36.09,35.89,36.08,220700.0,24.9118,25.0019,24.8633,24.995,220700.0
2008-09-24 15:30:00,36.09,36.15,35.96,35.97,172600.0,25.0019,25.0435,24.9118,24.9188,172600.0
2008-09-24 15:40:00,35.96,35.96,35.82,35.88,293600.0,24.9118,24.9118,24.8148,24.8564,293600.0
2008-09-24 15:50:00,35.89,36.05,35.8,36.04,425900.0,24.8633,24.9742,24.801,24.9673,425900.0
2008-09-24 16:00:00,36.07,36.35,36.02,36.13,11300.0,24.988,25.182,24.9534,25.0296,11300.0
2008-09-24 16:10:00,36.03,36.03,35.92,35.95,25100.0,24.9603,24.9603,24.8841,24.9049,25100.0
2008-09-25 09:30:00,36.13,36.42,35.7,35.71,228200.0,25.0296,25.2305,24.7317,24.7386,228200.0
2008-09-25 09:40:00,35.7,35.87,35.69,35.86,167600.0,24.7317,24.8495,24.7248,24.8426,167600.0
2008-09-25 09:50:00,35.87,36.03,35.85,35.96,276900.0,24.8495,24.9603,24.8356,24.9118,276900.0
2008-09-25 10:00:00,35.96,36.02,35.7,35.97,261400.0,24.9118,24.9534,24.7317,24.9188,261400.0
2008-09-25 10:10:00,35.95,36.05,35.89,35.95,190000.0,24.9049,24.9742,24.8633,24.9049,190000.0
2008-09-25 10:20:00,35.94,35.99,35.86,35.92,89800.0,24.898,24.9326,24.8426,24.8841,89800.0
2008-09-25 10:30:00,35.93,35.98,35.68,35.73,177000.0,24.891,24.9257,24.7179,24.7525,177000.0
2008-09-25 10:40:00,35.73,35.82,35.67,35.79,122300.0,24.7525,24.8148,24.7109,24.7941,122300.0
2008-09-25 10:50:00,35.81,35.83,35.62,35.67,190600.0,24.8079,24.8218,24.6763,24.7109,190600.0
2008-09-25 11:00:00,35.69,35.78,35.63,35.65,111100.0,24.7248,24.7871,24.6832,24.6971,111100.0
2008-09-25 11:10:00,35.65,35.82,35.65,35.76,98200.0,24.6971,24.8148,24.6971,24.7733,98200.0
2008-09-25 11:20:00,35.76,35.96,35.75,35.93,116800.0,24.7733,24.9118,24.7663,24.891,116800.0
2008-09-25 11:30:00,35.94,35.99,35.8,35.81,109200.0,24.898,24.9326,24.801,24.8079,109200.0
2008-09-25 11:40:00,35.81,36.0,35.81,35.97,453300.0,24.8079,24.9395,24.8079,24.9188,453300.0
2008-09-25 11:50:00,35.95,35.97,35.84,35.92,127800.0,24.9049,24.9188,24.8287,24.8841,127800.0
2008-09-25 12:00:00,35.92,36.03,35.92,36.02,169900.0,24.8841,24.9603,24.8841,24.9534,169900.0
2008-09-25 12:10:00,36.01,36.21,36.01,36.19,217100.0,24.9465,25.085,24.9465,25.0712,217100.0
2008-09-25 12:20:00,36.18,36.22,36.1,36.17,82600.0,25.0642,25.0919,25.0088,25.0573,82600.0
2008-09-25 12:30:00,36.16,36.27,36.15,36.19,74000.0,25.0504,25.1266,25.0435,25.0712,74000.0
2008-09-25 12:40:00,36.18,36.24,36.15,36.2,28900.0,25.0642,25.1058,25.0435,25.0781,28900.0
2008-09-25 12:50:00,36.21,36.29,36.14,36.17,231100.0,25.085,25.1404,25.0365,25.0573,231100.0
2008-09-25 13:00:00,36.17,36.29,36.1,36.12,159200.0,25.0573,25.1404,25.0088,25.0227,159200.0
2008-09-25 13:10:00,36.13,36.13,35.99,36.05,96300.0,25.0296,25.0296,24.9326,24.9742,96300.0
2008-09-25 13:20:00,36.07,36.13,36.03,36.13,84200.0,24.988,25.0296,24.9603,25.0296,84200.0
2008-09-25 13:30:00,36.14,36.32,36.13,36.28,70400.0,25.0365,25.1612,25.0296,25.1335,70400.0
2008-09-25 13:40:00,36.28,36.3,36.13,36.23,98800.0,25.1335,25.1474,25.0296,25.0989,98800.0
2008-09-25 13:50:00,36.21,36.22,36.03,36.16,106200.0,25.085,25.0919,24.9603,25.0504,106200.0
2008-09-25 14:00:00,36.2,36.24,36.12,36.18,69000.0,25.0781,25.1058,25.0227,25.0642,69000.0
2008-09-25 14:10:00,36.19,36.19,35.93,35.98,104900.0,25.0712,25.0712,24.891,24.9257,104900.0
2008-09-25 14:20:00,35.97,36.11,35.89,36.09,136300.0,24.9188,25.0157,24.8633,25.0019,136300.0
2008-09-25 14:30:00,36.09,36.13,36.01,36.03,121300.0,25.0019,25.0296,24.9465,24.9603,121300.0
2008-09-25 14:40:00,36.02,36.02,35.83,35.83,145200.0,24.9534,24.9534,24.8218,24.8218,145200.0
2008-09-25 14:50:00,35.82,36.03,35.79,36.02,92500.0,24.8148,24.9603,24.7941,24.9534,92500.0
2008-09-25 15:00:00,36.02,36.1,36.01,36.06,281900.0,24.9534,25.0088,24.9465,24.9811,281900.0
2008-09-25 15:10:00,36.06,36.16,36.02,36.16,136200.0,24.9811,25.0504,24.9534,25.0504,136200.0
2008-09-25 15:20:00,36.15,36.25,36.1,36.18,166700.0,25.0435,25.1127,25.0088,25.0642,166700.0
2008-09-25 15:30:00,36.17,36.22,36.06,36.13,200900.0,25.0573,25.0919,24.9811,25.0296,200900.0
2008-09-25 15:40:00,36.12,36.12,35.85,35.9,209900.0,25.0227,25.0227,24.8356,24.8703,209900.0
2008-09-25 15:50:00,35.89,35.95,35.82,35.91,512200.0,24.8633,24.9049,24.8148,24.8772,512200.0
2008-09-25 16:00:00,35.89,36.13,35.89,36.13,300.0,24.8633,25.0296,24.8633,25.0296,300.0
2008-09-25 16:10:00,36.13,36.13,36.13,36.13,0.0,25.0296,25.0296,25.0296,25.0296,0.0
2008-09-26 09:30:00,35.33,35.43,35.08,35.21,85300.0,24.4754,24.5447,24.3022,24.3923,85300.0
2008-09-26 09:40:00,35.21,35.25,35.03,35.23,247100.0,24.3923,24.42,24.2676,24.4061,247100.0
2008-09-26 09:50:00,35.18,35.22,34.96,34.98,271400.0,24.3715,24.3992,24.2191,24.2329,271400.0
2008-09-26 10:00:00,34.98,35.17,34.96,34.97,320200.0,24.2329,24.3645,24.2191,24.226,320200.0
2008-09-26 10:10:00,34.97,35.04,34.93,35.0,261600.0,24.226,24.2745,24.1983,24.2468,261600.0
2008-09-26 10:20:00,35.01,35.07,34.91,34.92,399600.0,24.2537,24.2953,24.1844,24.1914,399600.0
2008-09-26 10:30:00,34.92,34.96,34.86,34.94,200300.0,24.1914,24.2191,24.1498,24.2052,200300.0
2008-09-26 10:40:00,34.94,35.03,34.91,34.99,142800.0,24.2052,24.2676,24.1844,24.2398,142800.0
2008-09-26 10:50:00,35.0,35.17,34.98,35.08,137800.0,24.2468,24.3645,24.2329,24.3022,137800.0
2008-09-26 11:00:00,35.09,35.2,35.01,35.18,228100.0,24.3091,24.3853,24.2537,24.3715,228100.0
2008-09-26 11:10:00,35.18,35.2,34.94,35.05,194800.0,24.3715,24.3853,24.2052,24.2814,194800.0
2008-09-26 11:20:00,35.04,35.05,34.96,35.01,178900.0,24.2745,24.2814,24.2191,24.2537,178900.0
2008-09-26 11:30:00,35.0,35.03,34.83,34.83,150500.0,24.2468,24.2676,24.129,24.129,150500.0
2008-09-26 11:40:00,34.84,34.87,34.77,34.77,189400.0,24.1359,24.1567,24.0874,24.0874,189400.0
2008-09-26 11:50:00,34.77,34.8,34.7,34.74,210700.0,24.0874,24.1082,24.0389,24.0667,210700.0
2008-09-26 12:00:00,34.74,34.77,34.68,34.76,80200.0,24.0667,24.0874,24.0251,24.0805,80200.0
2008-09-26 12:10:00,34.76,34.8,34.75,34.76,133500.0,24.0805,24.1082,24.0736,24.0805,133500.0
2008-09-26 12:20:00,34.75,34.87,34.74,34.83,52200.0,24.0736,24.1567,24.0667,24.129,52200.0
2008-09-26 12:30:00,34.84,34.93,34.81,34.84,67400.0,24.1359,24.1983,24.1151,24.1359,67400.0
2008-09-26 12:40:00,34.84,34.92,34.81,34.86,69700.0,24.1359,24.1914,24.1151,24.1498,69700.0
2008-09-26 12:50:00,34.86,34.93,34.85,34.88,45500.0,24.1498,24.1983,24.1429,24.1636,45500.0
2008-09-26 13:00:00,34.89,34.94,34.82,34.84,92700.0,24.1706,24.2052,24.1221,24.1359,92700.0
2008-09-26 13:10:00,34.84,35.0,34.84,34.89,203500.0,24.1359,24.2468,24.1359,24.1706,203500.0
2008-09-26 13:20:00,34.87,34.99,34.87,34.9,96500.0,24.1567,24.2398,24.1567,24.1775,96500.0
2008-09-26 13:30:00,34.9,34.91,34.85,34.91,66600.0,24.1775,24.1844,24.1429,24.1844,66600.0
2008-09-26 13:40:00,34.92,35.04,34.92,34.98,210500.0,24.1914,24.2745,24.1914,24.2329,210500.0
2008-09-26 13:50:00,34.98,35.02,34.85,34.88,71700.0,24.2329,24.2606,24.1429,24.1636,71700.0
2008-09-26 14:00:00,34.88,34.93,34.84,34.85,101800.0,24.1636,24.1983,24.1359,24.1429,101800.0
2008-09-26 14:10:00,34.85,34.93,34.85,34.92,102000.0,24.1429,24.1983,24.1429,24.1914,102000.0
2008-09-26 14:20:00,34.93,34.96,34.77,34.77,117400.0,24.1983,24.2191,24.0874,24.0874,117400.0
2008-09-26 14:30:00,34.77,34.82,34.74,34.8,126300.0,24.0874,24.1221,24.0667,24.1082,126300.0
2008-09-26 14:40:00,34.81,34.87,34.73,34.85,190600.0,24.1151,24.1567,24.0597,24.1429,190600.0
2008-09-26 14:50:00,34.85,34.85,34.71,34.72,61800.0,24.1429,24.1429,24.0459,24.0528,61800.0
2008-09-26 15:00:00,34.71,34.76,34.58,34.62,118400.0,24.0459,24.0805,23.9558,23.9835,118400.0
2008-09-26 15:10:00,34.62,34.76,34.61,34.73,71600.0,23.9835,24.0805,23.9766,24.0597,71600.0
2008-09-26 15:20:00,34.73,35.03,34.73,34.95,189400.0,24.0597,24.2676,24.0597,24.2121,189400.0
2008-09-26 15:30:00,34.96,35.04,34.89,35.03,621900.0,24.2191,24.2745,24.1706,24.2676,621900.0
2008-09-26 15:40:00,35.03,35.07,34.96,35.03,474900.0,24.2676,24.2953,24.2191,24.2676,474900.0
2008-09-26 15:50:00,35.02,35.16,35.01,35.11,797900.0,24.2606,24.3576,24.2537,24.323,797900.0
2008-09-26 16:00:00,35.11,35.2,34.9,35.05,4100.0,24.323,24.3853,24.1775,24.2814,4100.0
2008-09-26 16:10:00,35.05,35.05,35.05,35.05,1000.0,24.2814,24.2814,24.2814,24.2814,1000.0
2008-09-29 09:30:00,34.36,34.44,33.92,34.01,65400.0,23.8034,23.8588,23.4986,23.5609,65400.0
2008-09-29 09:40:00,34.01,34.09,33.78,33.78,219700.0,23.5609,23.6164,23.4016,23.4016,219700.0
2008-09-29 09:50:00,33.78,33.81,33.44,33.66,448400.0,23.4016,23.4224,23.1661,23.3185,448400.0
2008-09-29 10:00:00,33.65,33.78,33.54,33.54,379200.0,23.3115,23.4016,23.2353,23.2353,379200.0
2008-09-29 10:10:00,33.54,33.6,33.35,33.52,335900.0,23.2353,23.2769,23.1037,23.2215,335900.0
2008-09-29 10:20:00,33.51,33.73,33.4,33.71,317900.0,23.2146,23.367,23.1384,23.3531,317900.0
2008-09-29 10:30:00,33.73,33.78,33.65,33.68,238000.0,23.367,23.4016,23.3115,23.3323,238000.0
2008-09-29 10:40:00,33.67,33.84,33.6,33.83,192400.0,23.3254,23.4432,23.2769,23.4362,192400.0
2008-09-29 10:50:00,33.83,33.83,33.53,33.65,399600.0,23.4362,23.4362,23.2284,23.3115,399600.0
2008-09-29 11:00:00,33.65,33.84,33.59,33.84,185300.0,23.3115,23.4432,23.27,23.4432,185300.0
2008-09-29 11:10:00,33.84,33.84,33.58,33.63,348000.0,23.4432,23.4432,23.263,23.2977,348000.0
2008-09-29 11:20:00,33.63,33.75,33.59,33.72,107400.0,23.2977,23.3808,23.27,23.36,107400.0
2008-09-29 11:30:00,33.71,33.71,33.58,33.64,114300.0,23.3531,23.3531,23.263,23.3046,114300.0
2008-09-29 11:40:00,33.64,33.69,33.57,33.66,151600.0,23.3046,23.3393,23.2561,23.3185,151600.0
2008-09-29 11:50:00,33.63,33.67,33.57,33.58,112100.0,23.2977,23.3254,23.2561,23.263,112100.0
2008-09-29 12:00:00,33.59,33.61,33.52,33.52,97100.0,23.27,23.2838,23.2215,23.2215,97100.0
2008-09-29 12:10:00,33.51,33.6,33.28,33.3,300500.0,23.2146,23.2769,23.0552,23.0691,300500.0
2008-09-29 12:20:00,33.29,33.31,33.17,33.28,391900.0,23.0621,23.076,22.979,23.0552,391900.0
2008-09-29 12:30:00,33.27,33.39,33.15,33.33,271200.0,23.0483,23.1314,22.9652,23.0899,271200.0
2008-09-29 12:40:00,33.32,33.58,33.32,33.44,158700.0,23.0829,23.263,23.0829,23.1661,158700.0
2008-09-29 12:50:00,33.45,33.5,33.33,33.36,55900.0,23.173,23.2076,23.0899,23.1106,55900.0
2008-09-29 13:00:00,33.35,33.36,33.18,33.21,142300.0,23.1037,23.1106,22.9859,23.0067,142300.0
2008-09-29 13:10:00,33.21,33.28,33.16,33.24,305200.0,23.0067,23.0552,22.9721,23.0275,305200.0
2008-09-29 13:20:00,33.24,33.55,33.23,33.43,429400.0,23.0275,23.2423,23.0206,23.1591,429400.0
2008-09-29 13:30:00,33.43,33.46,33.18,33.32,437300.0,23.1591,23.1799,22.9859,23.0829,437300.0
2008-09-29 13:40:00,33.28,33.33,32.38,32.65,1018600.0,23.0552,23.0899,22.4317,22.6188,1018600.0
2008-09-29 13:50:00,32.65,33.21,32.62,32.74,675500.0,22.6188,23.0067,22.598,22.6811,675500.0
2008-09-29 14:00:00,32.75,33.09,32.17,32.48,1054700.0,22.6881,22.9236,22.2863,22.501,1054700.0
2008-09-29 14:10:00,32.48,32.62,32.25,32.6,826300.0,22.501,22.598,22.3417,22.5841,826300.0
2008-09-29 14:20:00,32.61,32.81,32.41,32.56,600400.0,22.5911,22.7296,22.4525,22.5564,600400.0
2008-09-29 14:30:00,32.56,32.57,32.36,32.43,353900.0,22.5564,22.5634,22.4179,22.4664,353900.0
2008-09-29 14:40:00,32.44,32.6,32.39,32.4,371400.0,22.4733,22.5841,22.4387,22.4456,371400.0
2008-09-29 14:50:00,32.4,32.54,32.24,32.27,357200.0,22.4456,22.5426,22.3347,22.3555,357200.0
2008-09-29 15:00:00,32.27,32.39,32.18,32.18,500900.0,22.3555,22.4387,22.2932,22.2932,500900.0
2008-09-29 15:10:00,32.18,32.28,32.08,32.09,312500.0,22.2932,22.3625,22.2239,22.2308,312500.0
2008-09-29 15:20:00,32.09,32.11,31.69,31.81,307200.0,22.2308,22.2447,21.9537,22.0369,307200.0
2008-09-29 15:30:00,31.77,32.26,31.71,32.23,465200.0,22.0091,22.3486,21.9676,22.3278,465200.0
2008-09-29 15:40:00,32.23,32.47,32.07,32.22,440700.0,22.3278,22.4941,22.217,22.3209,440700.0
2008-09-29 15:50:00,32.18,32.36,32.11,32.32,527600.0,22.2932,22.4179,22.2447,22.3902,527600.0
2008-09-29 16:00:00,32.32,32.32,32.3,32.3,6300.0,22.3902,22.3902,22.3763,22.3763,6300.0
2008-09-29 16:10:00,32.3,32.3,32.3,32.3,0.0,22.3763,22.3763,22.3763,22.3763,0.0
2008-09-30 09:30:00,32.5,33.01,32.5,32.6,182200.0,22.5149,22.8682,22.5149,22.5841,182200.0
2008-09-30 09:40:00,32.58,32.68,32.32,32.34,205000.0,22.5703,22.6396,22.3902,22.404,205000.0
2008-09-30 09:50:00,32.32,32.36,32.17,32.28,255500.0,22.3902,22.4179,22.2863,22.3625,255500.0
2008-09-30 10:00:00,32.29,32.61,32.25,32.45,419400.0,22.3694,22.5911,22.3417,22.4802,419400.0
2008-09-30 10:10:00,32.46,32.88,32.45,32.88,314700.0,22.4872,22.7781,22.4802,22.7781,314700.0
2008-09-30 10:20:00,32.88,32.9,32.67,32.7,181300.0,22.7781,22.792,22.6326,22.6534,181300.0
2008-09-30 10:30:00,32.71,32.91,32.69,32.79,356400.0,22.6603,22.7989,22.6465,22.7158,356400.0
2008-09-30 10:40:00,32.79,32.92,32.7,32.87,345000.0,22.7158,22.8058,22.6534,22.7712,345000.0
2008-09-30 10:50:00,32.87,32.89,32.66,32.67,133100.0,22.7712,22.785,22.6257,22.6326,133100.0
2008-09-30 11:00:00,32.67,32.87,32.67,32.87,257700.0,22.6326,22.7712,22.6326,22.7712,257700.0
2008-09-30 11:10:00,32.88,32.88,32.73,32.79,112900.0,22.7781,22.7781,22.6742,22.7158,112900.0
2008-09-30 11:20:00,32.79,32.98,32.74,32.95,130500.0,22.7158,22.8474,22.6811,22.8266,130500.0
2008-09-30 11:30:00,32.95,33.02,32.92,32.99,94400.0,22.8266,22.8751,22.8058,22.8543,94400.0
2008-09-30 11:40:00,32.99,33.17,32.96,33.16,152800.0,22.8543,22.979,22.8335,22.9721,152800.0
2008-09-30 11:50:00,33.15,33.21,33.11,33.13,238800.0,22.9652,23.0067,22.9374,22.9513,238800.0
2008-09-30 12:00:00,33.14,33.16,32.97,33.02,104000.0,22.9582,22.9721,22.8405,22.8751,104000.0
2008-09-30 12:10:00,33.02,33.03,32.87,32.9,253200.0,22.8751,22.882,22.7712,22.792,253200.0
2008-09-30 12:20:00,32.89,32.93,32.8,32.82,100700.0,22.785,22.8128,22.7227,22.7365,100700.0
2008-09-30 12:30:00,32.83,32.94,32.8,32.9,176700.0,22.7435,22.8197,22.7227,22.792,176700.0
2008-09-30 12:40:00,32.91,33.0,32.91,32.93,148500.0,22.7989,22.8612,22.7989,22.8128,148500.0
2008-09-30 12:50:00,32.93,32.95,32.88,32.94,79900.0,22.8128,22.8266,22.7781,22.8197,79900.0
2008-09-30 13:00:00,32.93,32.93,32.72,32.75,254800.0,22.8128,22.8128,22.6673,22.6881,254800.0
2008-09-30 13:10:00,32.75,32.97,32.69,32.93,122300.0,22.6881,22.8405,22.6465,22.8128,122300.0
2008-09-30 13:20:00,32.92,33.06,32.88,33.06,182400.0,22.8058,22.9028,22.7781,22.9028,182400.0
2008-09-30 13:30:00,33.06,33.19,33.06,33.07,156700.0,22.9028,22.9929,22.9028,22.9097,156700.0
2008-09-30 13:40:00,33.07,33.1,32.96,33.04,116100.0,22.9097,22.9305,22.8335,22.889,116100.0
2008-09-30 13:50:00,33.06,33.1,32.99,33.02,57800.0,22.9028,22.9305,22.8543,22.8751,57800.0
2008-09-30 14:00:00,33.02,33.05,32.93,32.98,100400.0,22.8751,22.8959,22.8128,22.8474,100400.0
2008-09-30 14:10:00,32.98,33.09,32.97,33.02,115700.0,22.8474,22.9236,22.8405,22.8751,115700.0
2008-09-30 14:20:00,33.03,33.09,32.98,33.06,128600.0,22.882,22.9236,22.8474,22.9028,128600.0
2008-09-30 14:30:00,33.06,33.14,33.02,33.05,94000.0,22.9028,22.9582,22.8751,22.8959,94000.0
2008-09-30 14:40:00,33.06,33.1,33.02,33.08,64600.0,22.9028,22.9305,22.8751,22.9167,64600.0
2008-09-30 14:50:00,33.08,33.13,33.0,33.01,107300.0,22.9167,22.9513,22.8612,22.8682,107300.0
2008-09-30 15:00:00,33.02,33.19,33.02,33.13,105200.0,22.8751,22.9929,22.8751,22.9513,105200.0
2008-09-30 15:10:00,33.13,33.14,32.9,32.99,229400.0,22.9513,22.9582,22.792,22.8543,229400.0
2008-09-30 15:20:00,33.0,33.15,32.94,33.12,323100.0,22.8612,22.9652,22.8197,22.9444,323100.0
2008-09-30 15:30:00,33.11,33.11,32.86,32.94,297500.0,22.9374,22.9374,22.7643,22.8197,297500.0
2008-09-30 15:40:00,32.96,33.2,32.92,33.17,398400.0,22.8335,22.9998,22.8058,22.979,398400.0
2008-09-30 15:50:00,33.18,33.18,32.56,33.0,895500.0,22.9859,22.9859,22.5564,22.8612,895500.0
2008-09-30 16:00:00,33.18,33.23,33.18,33.21,21200.0,22.9859,23.0206,22.9859,23.0067,21200.0
2008-09-30 16:10:00,33.23,33.25,33.23,33.25,17400.0,23.0206,23.0344,23.0206,23.0344,17400.0
2008-10-01 09:30:00,32.76,32.98,32.66,32.74,315900.0,22.695,22.8474,22.6257,22.6811,315900.0
2008-10-01 09:40:00,32.74,32.91,32.71,32.75,108900.0,22.6811,22.7989,22.6603,22.6881,108900.0
2008-10-01 09:50:00,32.73,32.73,32.52,32.65,130100.0,22.6742,22.6742,22.5287,22.6188,130100.0
2008-10-01 10:00:00,32.63,32.63,32.19,32.19,282200.0,22.6049,22.6049,22.3001,22.3001,282200.0
2008-10-01 10:10:00,32.2,32.34,32.13,32.31,185300.0,22.307,22.404,22.2585,22.3832,185300.0
2008-10-01 10:20:00,32.32,32.39,32.26,32.31,172100.0,22.3902,22.4387,22.3486,22.3832,172100.0
2008-10-01 10:30:00,32.31,32.31,32.17,32.21,221000.0,22.3832,22.3832,22.2863,22.314,221000.0
2008-10-01 10:40:00,32.2,32.37,32.2,32.26,231600.0,22.307,22.4248,22.307,22.3486,231600.0
2008-10-01 10:50:00,32.24,32.3,32.16,32.28,168300.0,22.3347,22.3763,22.2793,22.3625,168300.0
2008-10-01 11:00:00,32.28,32.33,32.13,32.18,333100.0,22.3625,22.3971,22.2585,22.2932,333100.0
2008-10-01 11:10:00,32.18,32.33,32.17,32.33,106100.0,22.2932,22.3971,22.2863,22.3971,106100.0
2008-10-01 11:20:00,32.35,32.51,32.32,32.48,124900.0,22.4109,22.5218,22.3902,22.501,124900.0
2008-10-01 11:30:00,32.49,32.51,32.34,32.5,116200.0,22.5079,22.5218,22.404,22.5149,116200.0
2008-10-01 11:40:00,32.51,32.52,32.35,32.45,166100.0,22.5218,22.5287,22.4109,22.4802,166100.0
2008-10-01 11:50:00,32.45,32.59,32.41,32.49,174600.0,22.4802,22.5772,22.4525,22.5079,174600.0
2008-10-01 12:00:00,32.49,32.59,32.4,32.59,335900.0,22.5079,22.5772,22.4456,22.5772,335900.0
2008-10-01 12:10:00,32.61,32.89,32.56,32.81,419300.0,22.5911,22.785,22.5564,22.7296,419300.0
2008-10-01 12:20:00,32.8,32.85,32.71,32.8,316100.0,22.7227,22.7573,22.6603,22.7227,316100.0
2008-10-01 12:30:00,32.8,33.03,32.79,32.93,352300.0,22.7227,22.882,22.7158,22.8128,352300.0
2008-10-01 12:40:00,32.94,33.04,32.91,33.03,488100.0,22.8197,22.889,22.7989,22.882,488100.0
2008-10-01 12:50:00,33.04,33.19,33.01,33.07,583000.0,22.889,22.9929,22.8682,22.9097,583000.0
2008-10-01 13:00:00,33.07,33.09,32.74,32.81,244400.0,22.9097,22.9236,22.6811,22.7296,244400.0
2008-10-01 13:10:00,32.83,32.86,32.71,32.71,102700.0,22.7435,22.7643,22.6603,22.6603,102700.0
2008-10-01 13:20:00,32.7,32.81,32.68,32.71,89800.0,22.6534,22.7296,22.6396,22.6603,89800.0
2008-10-01 13:30:00,32.71,32.73,32.49,32.57,219000.0,22.6603,22.6742,22.5079,22.5634,219000.0
2008-10-01 13:40:00,32.58,32.89,32.42,32.69,458300.0,22.5703,22.785,22.4594,22.6465,458300.0
2008-10-01 13:50:00,32.68,32.87,32.57,32.64,315000.0,22.6396,22.7712,22.5634,22.6118,315000.0
2008-10-01 14:00:00,32.63,32.85,32.51,32.81,271500.0,22.6049,22.7573,22.5218,22.7296,271500.0
2008-10-01 14:10:00,32.81,32.86,32.71,32.82,200400.0,22.7296,22.7643,22.6603,22.7365,200400.0
2008-10-01 14:20:00,32.82,32.92,32.76,32.86,254500.0,22.7365,22.8058,22.695,22.7643,254500.0
2008-10-01 14:30:00,32.85,32.85,32.68,32.84,256700.0,22.7573,22.7573,22.6396,22.7504,256700.0
2008-10-01 14:40:00,32.85,32.88,32.71,32.81,285400.0,22.7573,22.7781,22.6603,22.7296,285400.0
2008-10-01 14:50:00,32.82,32.88,32.55,32.66,157400.0,22.7365,22.7781,22.5495,22.6257,157400.0
2008-10-01 15:00:00,32.65,32.66,32.55,32.65,105700.0,22.6188,22.6257,22.5495,22.6188,105700.0
2008-10-01 15:10:00,32.63,32.74,32.44,32.57,271400.0,22.6049,22.6811,22.4733,22.5634,271400.0
2008-10-01 15:20:00,32.57,32.65,32.52,32.61,259600.0,22.5634,22.6188,22.5287,22.5911,259600.0
2008-10-01 15:30:00,32.63,32.7,32.47,32.5,373400.0,22.6049,22.6534,22.4941,22.5149,373400.0
2008-10-01 15:40:00,32.52,32.63,32.47,32.5,369900.0,22.5287,22.6049,22.4941,22.5149,369900.0
2008-10-01 15:50:00,32.5,32.62,32.5,32.6,494800.0,22.5149,22.598,22.5149,22.5841,494800.0
2008-10-01 16:00:00,32.6,32.6,32.6,32.6,0.0,22.5841,22.5841,22.5841,22.5841,0.0
2008-10-01 16:10:00,32.6,32.6,32.6,32.6,0.0,22.5841,22.5841,22.5841,22.5841,0.0
2008-10-02 09:30:00,31.54,31.86,30.88,30.99,243900.0,21.8498,22.0715,21.3926,21.4688,243900.0
2008-10-02 09:40:00,31.02,31.09,30.77,30.93,388100.0,21.4896,21.5381,21.3164,21.4272,388100.0
2008-10-02 09:50:00,30.93,30.99,30.78,30.86,336400.0,21.4272,21.4688,21.3233,21.3787,336400.0
2008-10-02 10:00:00,30.82,30.85,30.63,30.71,352600.0,21.351,21.3718,21.2194,21.2748,352600.0
2008-10-02 10:10:00,30.71,30.94,30.71,30.81,361700.0,21.2748,21.4341,21.2748,21.3441,361700.0
2008-10-02 10:20:00,30.83,30.89,30.65,30.87,165700.0,21.3579,21.3995,21.2332,21.3857,165700.0
2008-10-02 10:30:00,30.88,30.89,30.69,30.74,229600.0,21.3926,21.3995,21.261,21.2956,229600.0
2008-10-02 10:40:00,30.73,30.73,30.58,30.67,236400.0,21.2887,21.2887,21.1848,21.2471,236400.0
2008-10-02 10:50:00,30.67,30.8,30.59,30.61,154800.0,21.2471,21.3372,21.1917,21.2055,154800.0
2008-10-02 11:00:00,30.6,30.67,30.29,30.35,236700.0,21.1986,21.2471,20.9839,21.0254,236700.0
2008-10-02 11:10:00,30.35,30.66,30.3,30.66,566800.0,21.0254,21.2402,20.9908,21.2402,566800.0
2008-10-02 11:20:00,30.65,30.85,30.65,30.76,277300.0,21.2332,21.3718,21.2332,21.3095,277300.0
2008-10-02 11:30:00,30.75,30.9,30.67,30.88,132900.0,21.3025,21.4064,21.2471,21.3926,132900.0
2008-10-02 11:40:00,30.89,31.05,30.8,30.98,206100.0,21.3995,21.5104,21.3372,21.4619,206100.0
2008-10-02 11:50:00,30.98,31.09,30.9,31.05,331200.0,21.4619,21.5381,21.4064,21.5104,331200.0
2008-10-02 12:00:00,31.04,31.24,31.03,31.09,766800.0,21.5034,21.642,21.4965,21.5381,766800.0
2008-10-02 12:10:00,31.08,31.2,31.01,31.17,270700.0,21.5311,21.6143,21.4826,21.5935,270700.0
2008-10-02 12:20:00,31.16,31.16,30.9,30.92,148800.0,21.5866,21.5866,21.4064,21.4203,148800.0
2008-10-02 12:30:00,30.93,31.02,30.93,30.99,104000.0,21.4272,21.4896,21.4272,21.4688,104000.0
2008-10-02 12:40:00,31.0,31.02,30.87,30.91,163600.0,21.4757,21.4896,21.3857,21.4134,163600.0
2008-10-02 12:50:00,30.89,31.02,30.89,30.95,97500.0,21.3995,21.4896,21.3995,21.4411,97500.0
2008-10-02 13:00:00,30.94,30.94,30.79,30.8,123500.0,21.4341,21.4341,21.3302,21.3372,123500.0
2008-10-02 13:10:00,30.82,30.84,30.69,30.7,284500.0,21.351,21.3649,21.261,21.2679,284500.0
2008-10-02 13:20:00,30.71,30.78,30.65,30.72,163700.0,21.2748,21.3233,21.2332,21.2817,163700.0
2008-10-02 13:30:00,30.72,30.79,30.59,30.6,128600.0,21.2817,21.3302,21.1917,21.1986,128600.0
2008-10-02 13:40:00,30.6,30.88,30.5,30.78,412800.0,21.1986,21.3926,21.1293,21.3233,412800.0
2008-10-02 13:50:00,30.77,30.81,30.48,30.67,363200.0,21.3164,21.3441,21.1155,21.2471,363200.0
2008-10-02 14:00:00,30.67,30.76,30.57,30.66,289900.0,21.2471,21.3095,21.1778,21.2402,289900.0
2008-10-02 14:10:00,30.66,30.81,30.53,30.53,188000.0,21.2402,21.3441,21.1501,21.1501,188000.0
2008-10-02 14:20:00,30.53,30.57,30.36,30.39,207800.0,21.1501,21.1778,21.0323,21.0531,207800.0
2008-10-02 14:30:00,30.4,30.44,30.2,30.25,290300.0,21.0601,21.0878,20.9215,20.9561,290300.0
2008-10-02 14:40:00,30.24,30.45,30.19,30.42,378500.0,20.9492,21.0947,20.9146,21.0739,378500.0
2008-10-02 14:50:00,30.43,30.54,30.34,30.53,229200.0,21.0808,21.157,21.0185,21.1501,229200.0
2008-10-02 15:00:00,30.53,30.59,30.4,30.4,143200.0,21.1501,21.1917,21.0601,21.0601,143200.0
2008-10-02 15:10:00,30.4,30.46,30.19,30.19,160400.0,21.0601,21.1016,20.9146,20.9146,160400.0
2008-10-02 15:20:00,30.19,30.25,30.03,30.1,260900.0,20.9146,20.9561,20.8037,20.8522,260900.0
2008-10-02 15:30:00,30.11,30.37,30.07,30.07,420800.0,20.8592,21.0393,20.8314,20.8314,420800.0
2008-10-02 15:40:00,30.07,30.09,29.93,29.96,469800.0,20.8314,20.8453,20.7345,20.7552,469800.0
2008-10-02 15:50:00,29.96,30.2,29.96,30.17,1073400.0,20.7552,20.9215,20.7552,20.9007,1073400.0
2008-10-02 16:00:00,30.19,30.22,30.09,30.09,101900.0,20.9146,20.9354,20.8453,20.8453,101900.0
2008-10-02 16:10:00,30.09,30.09,30.09,30.09,0.0,20.8453,20.8453,20.8453,20.8453,0.0
2008-10-03 09:30:00,30.19,30.93,30.19,30.87,148000.0,20.9146,21.4272,20.9146,21.3857,148000.0
2008-10-03 09:40:00,30.88,31.0,30.78,30.8,222000.0,21.3926,21.4757,21.3233,21.3372,222000.0
2008-10-03 09:50:00,30.81,31.12,30.81,31.06,545700.0,21.3441,21.5588,21.3441,21.5173,545700.0
2008-10-03 10:00:00,31.07,31.12,30.82,30.87,180000.0,21.5242,21.5588,21.351,21.3857,180000.0
2008-10-03 10:10:00,30.86,31.1,30.81,31.06,391200.0,21.3787,21.545,21.3441,21.5173,391200.0
2008-10-03 10:20:00,31.06,31.16,30.97,31.1,550300.0,21.5173,21.5866,21.4549,21.545,550300.0
2008-10-03 10:30:00,31.11,31.33,31.05,31.26,726400.0,21.5519,21.7043,21.5104,21.6558,726400.0
2008-10-03 10:40:00,31.25,31.25,31.09,31.16,423800.0,21.6489,21.6489,21.5381,21.5866,423800.0
2008-10-03 10:50:00,31.18,31.43,31.18,31.38,411900.0,21.6004,21.7736,21.6004,21.739,411900.0
2008-10-03 11:00:00,31.38,31.47,31.34,31.42,318100.0,21.739,21.8013,21.7113,21.7667,318100.0
2008-10-03 11:10:00,31.42,31.51,31.33,31.33,255400.0,21.7667,21.829,21.7043,21.7043,255400.0
2008-10-03 11:20:00,31.31,31.37,31.23,31.28,177400.0,21.6905,21.732,21.6351,21.6697,177400.0
2008-10-03 11:30:00,31.29,31.45,31.29,31.44,173900.0,21.6766,21.7875,21.6766,21.7805,173900.0
2008-10-03 11:40:00,31.44,31.46,31.27,31.28,290200.0,21.7805,21.7944,21.6628,21.6697,290200.0
2008-10-03 11:50:00,31.28,31.36,31.22,31.36,237700.0,21.6697,21.7251,21.6281,21.7251,237700.0
2008-10-03 12:00:00,31.36,31.41,31.29,31.31,244800.0,21.7251,21.7597,21.6766,21.6905,244800.0
2008-10-03 12:10:00,31.33,31.37,31.24,31.26,115700.0,21.7043,21.732,21.642,21.6558,115700.0
2008-10-03 12:20:00,31.26,31.26,31.03,31.2,257300.0,21.6558,21.6558,21.4965,21.6143,257300.0
2008-10-03 12:30:00,31.2,31.38,31.19,31.38,125900.0,21.6143,21.739,21.6073,21.739,125900.0
2008-10-03 12:40:00,31.4,31.46,31.31,31.41,234100.0,21.7528,21.7944,21.6905,21.7597,234100.0
2008-10-03 12:50:00,31.41,31.51,31.36,31.48,195600.0,21.7597,21.829,21.7251,21.8082,195600.0
2008-10-03 13:00:00,31.47,31.69,31.38,31.58,346300.0,21.8013,21.9537,21.739,21.8775,346300.0
2008-10-03 13:10:00,31.58,31.61,31.23,31.41,592600.0,21.8775,21.8983,21.6351,21.7597,592600.0
2008-10-03 13:20:00,31.42,31.6,30.95,31.08,468500.0,21.7667,21.8914,21.4411,21.5311,468500.0
2008-10-03 13:30:00,31.08,31.12,30.75,30.9,346100.0,21.5311,21.5588,21.3025,21.4064,346100.0
2008-10-03 13:40:00,30.9,31.07,30.58,31.01,853000.0,21.4064,21.5242,21.1848,21.4826,853000.0
2008-10-03 13:50:00,30.99,31.22,30.7,30.86,801000.0,21.4688,21.6281,21.2679,21.3787,801000.0
2008-10-03 14:00:00,30.87,30.89,30.63,30.81,366600.0,21.3857,21.3995,21.2194,21.3441,366600.0
2008-10-03 14:10:00,30.81,30.96,30.66,30.75,251700.0,21.3441,21.448,21.2402,21.3025,251700.0
2008-10-03 14:20:00,30.75,30.79,30.29,30.35,339700.0,21.3025,21.3302,20.9839,21.0254,339700.0
2008-10-03 14:30:00,30.37,30.47,30.15,30.43,248100.0,21.0393,21.1085,20.8869,21.0808,248100.0
2008-10-03 14:40:00,30.43,30.56,30.12,30.32,364000.0,21.0808,21.1709,20.8661,21.0046,364000.0
2008-10-03 14:50:00,30.33,30.61,30.28,30.6,219100.0,21.0116,21.2055,20.9769,21.1986,219100.0
2008-10-03 15:00:00,30.59,30.8,30.57,30.58,391700.0,21.1917,21.3372,21.1778,21.1848,391700.0
2008-10-03 15:10:00,30.59,30.61,30.42,30.46,266700.0,21.1917,21.2055,21.0739,21.1016,266700.0
2008-10-03 15:20:00,30.46,30.46,30.2,30.29,335700.0,21.1016,21.1016,20.9215,20.9839,335700.0
2008-10-03 15:30:00,30.29,30.5,30.21,30.22,482300.0,20.9839,21.1293,20.9284,20.9354,482300.0
2008-10-03 15:40:00,30.21,30.22,29.82,29.86,419500.0,20.9284,20.9354,20.6583,20.686,419500.0
2008-10-03 15:50:00,29.86,30.05,29.83,29.92,409500.0,20.686,20.8176,20.6652,20.7275,409500.0
2008-10-03 16:00:00,29.83,29.83,29.77,29.77,10200.0,20.6652,20.6652,20.6236,20.6236,10200.0
2008-10-03 16:10:00,29.77,29.77,29.77,29.77,0.0,20.6236,20.6236,20.6236,20.6236,0.0
2008-10-06 09:30:00,29.01,29.51,28.88,29.0,452400.0,20.0971,20.4435,20.0071,20.0902,452400.0
2008-10-06 09:40:00,29.0,29.13,28.69,28.73,605700.0,20.0902,20.1802,19.8754,19.9031,605700.0
2008-10-06 09:50:00,28.72,28.81,28.3,28.49,518100.0,19.8962,19.9586,19.6052,19.7369,518100.0
2008-10-06 10:00:00,28.49,28.56,28.34,28.49,697800.0,19.7369,19.7854,19.633,19.7369,697800.0
2008-10-06 10:10:00,28.49,28.53,27.93,27.98,704000.0,19.7369,19.7646,19.3489,19.3836,704000.0
2008-10-06 10:20:00,27.98,28.15,27.82,28.02,768000.0,19.3836,19.5013,19.2727,19.4113,768000.0
2008-10-06 10:30:00,28.03,28.07,27.53,27.55,536300.0,19.4182,19.4459,19.0718,19.0857,536300.0
2008-10-06 10:40:00,27.55,27.85,27.16,27.81,724700.0,19.0857,19.2935,18.8155,19.2658,724700.0
2008-10-06 10:50:00,27.82,28.24,27.74,28.22,494700.0,19.2727,19.5637,19.2173,19.5498,494700.0
2008-10-06 11:00:00,28.23,28.68,28.15,28.68,693600.0,19.5568,19.8685,19.5013,19.8685,693600.0
2008-10-06 11:10:00,28.68,28.75,28.31,28.6,818300.0,19.8685,19.917,19.6122,19.8131,818300.0
2008-10-06 11:20:00,28.6,28.78,28.44,28.55,754200.0,19.8131,19.9378,19.7022,19.7784,754200.0
2008-10-06 11:30:00,28.54,28.55,28.21,28.31,227600.0,19.7715,19.7784,19.5429,19.6122,227600.0
2008-10-06 11:40:00,28.32,28.38,28.05,28.06,211700.0,19.6191,19.6607,19.4321,19.439,211700.0
2008-10-06 11:50:00,28.07,28.24,27.92,28.13,234100.0,19.4459,19.5637,19.342,19.4875,234100.0
2008-10-06 12:00:00,28.14,28.43,28.08,28.08,182800.0,19.4944,19.6953,19.4528,19.4528,182800.0
2008-10-06 12:10:00,28.08,28.19,27.96,28.13,201300.0,19.4528,19.529,19.3697,19.4875,201300.0
2008-10-06 12:20:00,28.14,28.17,28.01,28.11,223000.0,19.4944,19.5152,19.4043,19.4736,223000.0
2008-10-06 12:30:00,28.12,28.19,27.89,27.89,221400.0,19.4806,19.529,19.3212,19.3212,221400.0
2008-10-06 12:40:00,27.89,28.14,27.88,28.12,332800.0,19.3212,19.4944,19.3143,19.4806,332800.0
2008-10-06 12:50:00,28.14,28.17,27.92,27.95,261800.0,19.4944,19.5152,19.342,19.3628,261800.0
2008-10-06 13:00:00,27.94,28.19,27.82,27.97,259100.0,19.3559,19.529,19.2727,19.3766,259100.0
2008-10-06 13:10:00,27.98,28.07,27.83,28.07,221400.0,19.3836,19.4459,19.2797,19.4459,221400.0
2008-10-06 13:20:00,28.06,28.33,28.03,28.08,484600.0,19.439,19.626,19.4182,19.4528,484600.0
2008-10-06 13:30:00,28.08,28.09,27.82,27.88,213000.0,19.4528,19.4598,19.2727,19.3143,213000.0
2008-10-06 13:40:00,27.89,27.99,27.6,27.6,228800.0,19.3212,19.3905,19.1203,19.1203,228800.0
2008-10-06 13:50:00,27.61,27.99,27.53,27.89,290500.0,19.1272,19.3905,19.0718,19.3212,290500.0
2008-10-06 14:00:00,27.87,27.9,27.62,27.72,957100.0,19.3074,19.3281,19.1342,19.2034,957100.0
2008-10-06 14:10:00,27.73,27.84,27.44,27.44,359200.0,19.2104,19.2866,19.0095,19.0095,359200.0
2008-10-06 14:20:00,27.43,27.43,27.1,27.21,356300.0,19.0025,19.0025,18.7739,18.8501,356300.0
2008-10-06 14:30:00,27.21,27.38,27.0,27.22,463200.0,18.8501,18.9679,18.7047,18.8571,463200.0
2008-10-06 14:40:00,27.21,27.25,26.89,27.01,498200.0,18.8501,18.8778,18.6285,18.7116,498200.0
2008-10-06 14:50:00,27.02,27.52,27.01,27.37,475500.0,18.7185,19.0649,18.7116,18.961,475500.0
2008-10-06 15:00:00,27.36,27.85,27.23,27.85,894100.0,18.9541,19.2935,18.864,19.2935,894100.0
2008-10-06 15:10:00,27.85,28.33,27.75,28.31,945000.0,19.2935,19.626,19.2242,19.6122,945000.0
2008-10-06 15:20:00,28.33,28.63,28.06,28.5,977800.0,19.626,19.8339,19.439,19.7438,977800.0
2008-10-06 15:30:00,28.52,28.55,28.26,28.29,733500.0,19.7577,19.7784,19.5775,19.5983,733500.0
2008-10-06 15:40:00,28.33,28.9,28.13,28.86,1333200.0,19.626,20.0209,19.4875,19.9932,1333200.0
2008-10-06 15:50:00,28.86,29.02,28.73,28.84,1258600.0,19.9932,20.104,19.9031,19.9793,1258600.0
2008-10-06 16:00:00,28.82,28.89,28.69,28.69,49400.0,19.9655,20.014,19.8754,19.8754,49400.0
2008-10-06 16:10:00,28.65,28.65,28.65,28.65,5000.0,19.8477,19.8477,19.8477,19.8477,5000.0
2008-10-07 09:30:00,29.16,29.37,28.82,29.32,961400.0,20.201,20.3465,19.9655,20.3119,961400.0
2008-10-07 09:40:00,29.3,29.53,29.11,29.24,499300.0,20.298,20.4574,20.1664,20.2564,499300.0
2008-10-07 09:50:00,29.23,29.23,28.54,28.96,917500.0,20.2495,20.2495,19.7715,20.0625,917500.0
2008-10-07 10:00:00,28.97,29.19,28.63,28.9,558100.0,20.0694,20.2218,19.8339,20.0209,558100.0
2008-10-07 10:10:00,28.9,29.21,28.84,29.03,281100.0,20.0209,20.2357,19.9793,20.111,281100.0
2008-10-07 10:20:00,29.03,29.43,28.95,29.42,479000.0,20.111,20.3881,20.0555,20.3811,479000.0
2008-10-07 10:30:00,29.41,29.52,29.22,29.41,295000.0,20.3742,20.4504,20.2426,20.3742,295000.0
2008-10-07 10:40:00,29.43,29.48,29.09,29.31,377000.0,20.3881,20.4227,20.1525,20.3049,377000.0
2008-10-07 10:50:00,29.31,29.33,29.07,29.15,358600.0,20.3049,20.3188,20.1387,20.1941,358600.0
2008-10-07 11:00:00,29.15,29.29,28.99,29.08,236200.0,20.1941,20.2911,20.0833,20.1456,236200.0
2008-10-07 11:10:00,29.08,29.12,28.94,28.96,262400.0,20.1456,20.1733,20.0486,20.0625,262400.0
2008-10-07 11:20:00,28.96,28.96,28.59,28.82,591300.0,20.0625,20.0625,19.8062,19.9655,591300.0
2008-10-07 11:30:00,28.82,29.09,28.82,28.92,424200.0,19.9655,20.1525,19.9655,20.0348,424200.0
2008-10-07 11:40:00,28.93,29.38,28.91,29.28,710200.0,20.0417,20.3534,20.0278,20.2842,710200.0
2008-10-07 11:50:00,29.26,29.26,28.94,29.08,188000.0,20.2703,20.2703,20.0486,20.1456,188000.0
2008-10-07 12:00:00,29.09,29.1,28.77,28.77,202200.0,20.1525,20.1595,19.9308,19.9308,202200.0
2008-10-07 12:10:00,28.78,29.11,28.78,29.06,193700.0,19.9378,20.1664,19.9378,20.1318,193700.0
2008-10-07 12:20:00,29.06,29.14,28.71,28.8,212100.0,20.1318,20.1872,19.8893,19.9516,212100.0
2008-10-07 12:30:00,28.8,28.88,28.58,28.69,169200.0,19.9516,20.0071,19.7992,19.8754,169200.0
2008-10-07 12:40:00,28.69,28.77,28.49,28.54,244700.0,19.8754,19.9308,19.7369,19.7715,244700.0
2008-10-07 12:50:00,28.54,28.6,28.43,28.58,130500.0,19.7715,19.8131,19.6953,19.7992,130500.0
2008-10-07 13:00:00,28.58,28.83,28.56,28.74,275300.0,19.7992,19.9724,19.7854,19.9101,275300.0
2008-10-07 13:10:00,28.74,28.92,28.52,28.64,331900.0,19.9101,20.0348,19.7577,19.8408,331900.0
2008-10-07 13:20:00,28.62,28.67,28.15,28.29,283700.0,19.8269,19.8616,19.5013,19.5983,283700.0
2008-10-07 13:30:00,28.29,28.53,28.26,28.5,321800.0,19.5983,19.7646,19.5775,19.7438,321800.0
2008-10-07 13:40:00,28.51,28.51,27.99,28.02,304500.0,19.7507,19.7507,19.3905,19.4113,304500.0
2008-10-07 13:50:00,28.01,28.13,27.82,27.84,302700.0,19.4043,19.4875,19.2727,19.2866,302700.0
2008-10-07 14:00:00,27.83,28.11,27.82,27.99,209400.0,19.2797,19.4736,19.2727,19.3905,209400.0
2008-10-07 14:10:00,27.98,28.33,27.71,28.19,425800.0,19.3836,19.626,19.1965,19.529,425800.0
2008-10-07 14:20:00,28.2,28.49,28.15,28.3,305800.0,19.536,19.7369,19.5013,19.6052,305800.0
2008-10-07 14:30:00,28.3,28.57,28.13,28.27,304900.0,19.6052,19.7923,19.4875,19.5845,304900.0
2008-10-07 14:40:00,28.28,28.45,28.03,28.29,406400.0,19.5914,19.7092,19.4182,19.5983,406400.0
2008-10-07 14:50:00,28.28,28.4,27.99,28.04,278500.0,19.5914,19.6745,19.3905,19.4251,278500.0
2008-10-07 15:00:00,28.05,28.09,27.75,27.89,325500.0,19.4321,19.4598,19.2242,19.3212,325500.0
2008-10-07 15:10:00,27.89,28.1,27.65,27.75,331800.0,19.3212,19.4667,19.155,19.2242,331800.0
2008-10-07 15:20:00,27.75,27.85,27.57,27.82,271200.0,19.2242,19.2935,19.0995,19.2727,271200.0
2008-10-07 15:30:00,27.83,27.93,27.57,27.59,424900.0,19.2797,19.3489,19.0995,19.1134,424900.0
2008-10-07 15:40:00,27.59,27.66,27.34,27.36,763900.0,19.1134,19.1619,18.9402,18.9541,763900.0
2008-10-07 15:50:00,27.36,27.47,27.05,27.1,1048200.0,18.9541,19.0303,18.7393,18.7739,1048200.0
2008-10-07 16:00:00,27.0,27.0,27.0,27.0,3100.0,18.7047,18.7047,18.7047,18.7047,3100.0
2008-10-07 16:10:00,27.0,27.0,27.0,27.0,0.0,18.7047,18.7047,18.7047,18.7047,0.0
2008-10-08 09:30:00,26.29,27.53,26.1,27.5,512200.0,18.2128,19.0718,18.0812,19.051,512200.0
2008-10-08 09:40:00,27.5,27.95,27.35,27.94,603000.0,19.051,19.3628,18.9471,19.3559,603000.0
2008-10-08 09:50:00,27.94,28.29,27.59,27.9,971300.0,19.3559,19.5983,19.1134,19.3281,971300.0
2008-10-08 10:00:00,27.9,28.47,27.9,28.03,1296500.0,19.3281,19.723,19.3281,19.4182,1296500.0
2008-10-08 10:10:00,28.03,28.21,27.65,27.67,435000.0,19.4182,19.5429,19.155,19.1688,435000.0
2008-10-08 10:20:00,27.67,27.75,27.31,27.58,561000.0,19.1688,19.2242,18.9194,19.1065,561000.0
2008-10-08 10:30:00,27.62,27.74,27.28,27.45,646000.0,19.1342,19.2173,18.8986,19.0164,646000.0
2008-10-08 10:40:00,27.45,27.53,26.88,27.05,407400.0,19.0164,19.0718,18.6215,18.7393,407400.0
2008-10-08 10:50:00,27.02,27.52,27.01,27.36,431900.0,18.7185,19.0649,18.7116,18.9541,431900.0
2008-10-08 11:00:00,27.35,27.43,27.09,27.26,385500.0,18.9471,19.0025,18.767,18.8848,385500.0
2008-10-08 11:10:00,27.24,27.41,27.11,27.41,315900.0,18.8709,18.9887,18.7809,18.9887,315900.0
2008-10-08 11:20:00,27.41,27.76,27.41,27.46,447100.0,18.9887,19.2312,18.9887,19.0233,447100.0
2008-10-08 11:30:00,27.44,27.49,27.14,27.37,350600.0,19.0095,19.0441,18.8016,18.961,350600.0
2008-10-08 11:40:00,27.37,27.43,26.93,27.17,369600.0,18.961,19.0025,18.6562,18.8224,369600.0
2008-10-08 11:50:00,27.16,27.4,26.92,27.38,363300.0,18.8155,18.9818,18.6492,18.9679,363300.0
2008-10-08 12:00:00,27.4,27.4,26.84,26.96,359700.0,18.9818,18.9818,18.5938,18.6769,359700.0
2008-10-08 12:10:00,26.97,27.31,26.89,27.21,437500.0,18.6839,18.9194,18.6285,18.8501,437500.0
2008-10-08 12:20:00,27.2,27.23,26.89,26.96,359200.0,18.8432,18.864,18.6285,18.6769,359200.0
2008-10-08 12:30:00,26.96,27.27,26.87,27.13,473100.0,18.6769,18.8917,18.6146,18.7947,473100.0
2008-10-08 12:40:00,27.14,27.41,26.98,27.12,460600.0,18.8016,18.9887,18.6908,18.7878,460600.0
2008-10-08 12:50:00,27.11,27.41,27.1,27.3,608000.0,18.7809,18.9887,18.7739,18.9125,608000.0
2008-10-08 13:00:00,27.3,27.93,27.28,27.93,1075100.0,18.9125,19.3489,18.8986,19.3489,1075100.0
2008-10-08 13:10:00,27.93,28.14,27.81,28.09,680100.0,19.3489,19.4944,19.2658,19.4598,680100.0
2008-10-08 13:20:00,28.11,28.22,27.67,27.73,635200.0,19.4736,19.5498,19.1688,19.2104,635200.0
2008-10-08 13:30:00,27.72,28.13,27.63,27.99,544200.0,19.2034,19.4875,19.1411,19.3905,544200.0
2008-10-08 13:40:00,27.96,28.22,27.91,28.01,472700.0,19.3697,19.5498,19.3351,19.4043,472700.0
2008-10-08 13:50:00,28.01,28.52,27.93,28.43,629300.0,19.4043,19.7577,19.3489,19.6953,629300.0
2008-10-08 14:00:00,28.41,28.69,28.28,28.52,710700.0,19.6815,19.8754,19.5914,19.7577,710700.0
2008-10-08 14:10:00,28.51,28.64,28.36,28.63,468900.0,19.7507,19.8408,19.6468,19.8339,468900.0
2008-10-08 14:20:00,28.64,28.97,28.64,28.71,900700.0,19.8408,20.0694,19.8408,19.8893,900700.0
2008-10-08 14:30:00,28.69,28.84,28.41,28.49,556200.0,19.8754,19.9793,19.6815,19.7369,556200.0
2008-10-08 14:40:00,28.49,28.6,28.31,28.45,412000.0,19.7369,19.8131,19.6122,19.7092,412000.0
2008-10-08 14:50:00,28.44,28.8,28.43,28.58,424900.0,19.7022,19.9516,19.6953,19.7992,424900.0
2008-10-08 15:00:00,28.58,28.77,28.29,28.68,592400.0,19.7992,19.9308,19.5983,19.8685,592400.0
2008-10-08 15:10:00,28.68,29.48,28.63,29.47,4869100.0,19.8685,20.4227,19.8339,20.4158,4869100.0
2008-10-08 15:20:00,29.47,29.54,28.88,28.97,834400.0,20.4158,20.4643,20.0071,20.0694,834400.0
2008-10-08 15:30:00,28.97,29.22,28.57,28.58,696700.0,20.0694,20.2426,19.7923,19.7992,696700.0
2008-10-08 15:40:00,28.59,28.67,28.18,28.29,810900.0,19.8062,19.8616,19.5221,19.5983,810900.0
2008-10-08 15:50:00,28.29,28.39,27.85,27.85,640200.0,19.5983,19.6676,19.2935,19.2935,640200.0
2008-10-08 16:00:00,28.14,28.14,27.61,28.0,13100.0,19.4944,19.4944,19.1272,19.3974,13100.0
2008-10-08 16:10:00,28.0,28.0,28.0,28.0,0.0,19.3974,19.3974,19.3974,19.3974,0.0
2008-10-09 09:30:00,28.89,29.07,28.5,28.63,693400.0,20.014,20.1387,19.7438,19.8339,693400.0
2008-10-09 09:40:00,28.62,29.22,28.6,29.09,1744500.0,19.8269,20.2426,19.8131,20.1525,1744500.0
2008-10-09 09:50:00,29.06,29.35,28.88,28.9,1308900.0,20.1318,20.3327,20.0071,20.0209,1308900.0
2008-10-09 10:00:00,28.9,28.92,28.61,28.88,1306900.0,20.0209,20.0348,19.82,20.0071,1306900.0
2008-10-09 10:10:00,28.88,28.91,28.65,28.77,1021300.0,20.0071,20.0278,19.8477,19.9308,1021300.0
2008-10-09 10:20:00,28.77,28.84,28.38,28.38,967200.0,19.9308,19.9793,19.6607,19.6607,967200.0
2008-10-09 10:30:00,28.39,28.61,28.23,28.31,1184300.0,19.6676,19.82,19.5568,19.6122,1184300.0
2008-10-09 10:40:00,28.3,28.49,28.01,28.37,770100.0,19.6052,19.7369,19.4043,19.6537,770100.0
2008-10-09 10:50:00,28.37,28.4,28.01,28.13,745100.0,19.6537,19.6745,19.4043,19.4875,745100.0
2008-10-09 11:00:00,28.13,28.19,27.65,27.94,667700.0,19.4875,19.529,19.155,19.3559,667700.0
2008-10-09 11:10:00,27.94,28.4,27.86,28.33,381800.0,19.3559,19.6745,19.3004,19.626,381800.0
2008-10-09 11:20:00,28.35,28.43,28.08,28.32,400500.0,19.6399,19.6953,19.4528,19.6191,400500.0
2008-10-09 11:30:00,28.31,28.63,28.2,28.45,507300.0,19.6122,19.8339,19.536,19.7092,507300.0
2008-10-09 11:40:00,28.45,28.76,28.42,28.55,678500.0,19.7092,19.9239,19.6884,19.7784,678500.0
2008-10-09 11:50:00,28.55,28.61,28.29,28.36,454200.0,19.7784,19.82,19.5983,19.6468,454200.0
2008-10-09 12:00:00,28.38,28.52,28.19,28.47,278400.0,19.6607,19.7577,19.529,19.723,278400.0
2008-10-09 12:10:00,28.46,28.55,28.31,28.46,338800.0,19.7161,19.7784,19.6122,19.7161,338800.0
2008-10-09 12:20:00,28.46,28.56,28.31,28.32,269100.0,19.7161,19.7854,19.6122,19.6191,269100.0
2008-10-09 12:30:00,28.33,28.4,28.29,28.29,154300.0,19.626,19.6745,19.5983,19.5983,154300.0
2008-10-09 12:40:00,28.29,28.3,28.03,28.04,332700.0,19.5983,19.6052,19.4182,19.4251,332700.0
2008-10-09 12:50:00,28.04,28.25,28.0,28.23,251700.0,19.4251,19.5706,19.3974,19.5568,251700.0
2008-10-09 13:00:00,28.25,28.33,28.11,28.18,232200.0,19.5706,19.626,19.4736,19.5221,232200.0
2008-10-09 13:10:00,28.18,28.46,28.18,28.28,329200.0,19.5221,19.7161,19.5221,19.5914,329200.0
2008-10-09 13:20:00,28.26,28.52,28.06,28.36,382800.0,19.5775,19.7577,19.439,19.6468,382800.0
2008-10-09 13:30:00,28.38,28.56,28.22,28.3,376600.0,19.6607,19.7854,19.5498,19.6052,376600.0
2008-10-09 13:40:00,28.3,28.38,28.2,28.26,271100.0,19.6052,19.6607,19.536,19.5775,271100.0
2008-10-09 13:50:00,28.27,28.32,28.1,28.25,405400.0,19.5845,19.6191,19.4667,19.5706,405400.0
2008-10-09 14:00:00,28.24,28.37,28.16,28.28,277700.0,19.5637,19.6537,19.5083,19.5914,277700.0
2008-10-09 14:10:00,28.28,28.3,27.98,28.05,228400.0,19.5914,19.6052,19.3836,19.4321,228400.0
2008-10-09 14:20:00,28.05,28.05,27.9,27.96,232700.0,19.4321,19.4321,19.3281,19.3697,232700.0
2008-10-09 14:30:00,27.94,28.03,27.79,27.83,244700.0,19.3559,19.4182,19.2519,19.2797,244700.0
2008-10-09 14:40:00,27.83,28.06,27.78,27.86,269600.0,19.2797,19.439,19.245,19.3004,269600.0
2008-10-09 14:50:00,27.86,27.87,27.58,27.6,439300.0,19.3004,19.3074,19.1065,19.1203,439300.0
2008-10-09 15:00:00,27.61,27.62,27.24,27.43,759000.0,19.1272,19.1342,18.8709,19.0025,759000.0
2008-10-09 15:10:00,27.42,27.43,26.99,27.02,601500.0,18.9956,19.0025,18.6977,18.7185,601500.0
2008-10-09 15:20:00,27.02,27.2,26.93,26.95,744700.0,18.7185,18.8432,18.6562,18.67,744700.0
2008-10-09 15:30:00,26.96,27.1,26.64,26.68,637200.0,18.6769,18.7739,18.4553,18.483,637200.0
2008-10-09 15:40:00,26.67,26.68,26.1,26.18,1544100.0,18.476,18.483,18.0812,18.1366,1544100.0
2008-10-09 15:50:00,26.18,26.74,26.16,26.38,1508000.0,18.1366,18.5245,18.1227,18.2751,1508000.0
2008-10-09 16:00:00,26.31,26.31,26.3,26.3,2600.0,18.2266,18.2266,18.2197,18.2197,2600.0
2008-10-09 16:10:00,26.3,26.3,26.3,26.3,0.0,18.2197,18.2197,18.2197,18.2197,0.0
2008-10-10 09:30:00,25.33,25.33,24.14,24.94,360400.0,17.5477,17.5477,16.7233,17.2776,360400.0
2008-10-10 09:40:00,24.92,26.17,24.53,25.74,1006100.0,17.2637,18.1297,16.9935,17.8318,1006100.0
2008-10-10 09:50:00,25.72,26.03,25.47,25.69,1574000.0,17.8179,18.0327,17.6447,17.7971,1574000.0
2008-10-10 10:00:00,25.7,26.76,25.62,26.59,904500.0,17.8041,18.5384,17.7486,18.4206,904500.0
2008-10-10 10:10:00,26.58,26.66,25.65,26.06,849400.0,18.4137,18.4691,17.7694,18.0535,849400.0
2008-10-10 10:20:00,26.06,26.42,25.91,25.91,550100.0,18.0535,18.3029,17.9495,17.9495,550100.0
2008-10-10 10:30:00,25.97,26.07,25.56,25.59,471700.0,17.9911,18.0604,17.7071,17.7279,471700.0
2008-10-10 10:40:00,25.58,25.71,25.22,25.7,680200.0,17.7209,17.811,17.4715,17.8041,680200.0
2008-10-10 10:50:00,25.72,25.79,25.29,25.45,393500.0,17.8179,17.8664,17.52,17.6309,393500.0
2008-10-10 11:00:00,25.45,25.73,25.25,25.31,373300.0,17.6309,17.8248,17.4923,17.5339,373300.0
2008-10-10 11:10:00,25.33,25.42,25.05,25.22,544800.0,17.5477,17.6101,17.3538,17.4715,544800.0
2008-10-10 11:20:00,25.21,25.32,24.95,25.03,494000.0,17.4646,17.5408,17.2845,17.3399,494000.0
2008-10-10 11:30:00,25.03,25.04,24.79,24.96,727700.0,17.3399,17.3468,17.1736,17.2914,727700.0
2008-10-10 11:40:00,24.95,25.12,24.8,24.82,445300.0,17.2845,17.4023,17.1806,17.1944,445300.0
2008-10-10 11:50:00,24.8,24.85,24.54,24.76,634000.0,17.1806,17.2152,17.0005,17.1529,634000.0
2008-10-10 12:00:00,24.76,25.25,24.67,25.03,647800.0,17.1529,17.4923,17.0905,17.3399,647800.0
2008-10-10 12:10:00,25.04,25.4,24.96,25.23,514100.0,17.3468,17.5962,17.2914,17.4785,514100.0
2008-10-10 12:20:00,25.23,25.46,25.1,25.16,333800.0,17.4785,17.6378,17.3884,17.43,333800.0
2008-10-10 12:30:00,25.16,25.28,24.9,24.98,398800.0,17.43,17.5131,17.2498,17.3053,398800.0
2008-10-10 12:40:00,24.98,25.45,24.9,25.05,480200.0,17.3053,17.6309,17.2498,17.3538,480200.0
2008-10-10 12:50:00,25.04,25.2,24.9,25.06,299700.0,17.3468,17.4577,17.2498,17.3607,299700.0
2008-10-10 13:00:00,25.07,25.07,24.76,24.81,298100.0,17.3676,17.3676,17.1529,17.1875,298100.0
2008-10-10 13:10:00,24.82,24.84,24.56,24.61,386700.0,17.1944,17.2083,17.0143,17.0489,386700.0
2008-10-10 13:20:00,24.59,24.9,24.55,24.78,308500.0,17.0351,17.2498,17.0074,17.1667,308500.0
2008-10-10 13:30:00,24.78,24.8,24.39,24.67,587300.0,17.1667,17.1806,16.8965,17.0905,587300.0
2008-10-10 13:40:00,24.65,24.65,24.05,24.05,742200.0,17.0767,17.0767,16.661,16.661,742200.0
2008-10-10 13:50:00,24.07,24.5,24.05,24.46,850600.0,16.6749,16.9727,16.661,16.945,850600.0
2008-10-10 14:00:00,24.46,25.08,24.27,25.08,723200.0,16.945,17.3745,16.8134,17.3745,723200.0
2008-10-10 14:10:00,25.04,25.19,24.62,24.67,1006600.0,17.3468,17.4508,17.0559,17.0905,1006600.0
2008-10-10 14:20:00,24.65,24.89,24.38,24.42,521800.0,17.0767,17.2429,16.8896,16.9173,521800.0
2008-10-10 14:30:00,24.44,24.76,24.27,24.55,514200.0,16.9312,17.1529,16.8134,17.0074,514200.0
2008-10-10 14:40:00,24.54,24.79,24.37,24.57,457400.0,17.0005,17.1736,16.8827,17.0212,457400.0
2008-10-10 14:50:00,24.57,24.67,24.15,24.45,482800.0,17.0212,17.0905,16.7303,16.9381,482800.0
2008-10-10 15:00:00,24.44,24.94,24.38,24.77,791400.0,16.9312,17.2776,16.8896,17.1598,791400.0
2008-10-10 15:10:00,24.78,25.8,24.75,25.67,931000.0,17.1667,17.8733,17.1459,17.7833,931000.0
2008-10-10 15:20:00,25.67,26.33,25.64,26.24,1121700.0,17.7833,18.2405,17.7625,18.1782,1121700.0
2008-10-10 15:30:00,26.22,27.11,26.18,26.68,1378800.0,18.1643,18.7809,18.1366,18.483,1378800.0
2008-10-10 15:40:00,26.71,26.73,25.85,26.14,1380300.0,18.5038,18.5176,17.908,18.1089,1380300.0
2008-10-10 15:50:00,26.15,26.19,25.91,26.07,749000.0,18.1158,18.1435,17.9495,18.0604,749000.0
2008-10-10 16:00:00,26.0,27.06,26.0,26.05,1100.0,18.0119,18.7462,18.0119,18.0465,1100.0
2008-10-10 16:10:00,26.05,26.05,26.05,26.05,0.0,18.0465,18.0465,18.0465,18.0465,0.0
2008-10-13 09:30:00,26.9,27.25,26.75,27.17,578400.0,18.6354,18.8778,18.5315,18.8224,578400.0
2008-10-13 09:40:00,27.16,27.16,26.63,26.67,953700.0,18.8155,18.8155,18.4483,18.476,953700.0
2008-10-13 09:50:00,26.67,26.91,26.47,26.83,538000.0,18.476,18.6423,18.3375,18.5869,538000.0
2008-10-13 10:00:00,26.83,26.9,26.44,26.56,434900.0,18.5869,18.6354,18.3167,18.3998,434900.0
2008-10-13 10:10:00,26.56,26.88,26.49,26.84,375000.0,18.3998,18.6215,18.3513,18.5938,375000.0
2008-10-13 10:20:00,26.86,27.27,26.86,27.22,290100.0,18.6077,18.8917,18.6077,18.8571,290100.0
2008-10-13 10:30:00,27.22,27.38,27.08,27.36,315400.0,18.8571,18.9679,18.7601,18.9541,315400.0
2008-10-13 10:40:00,27.38,27.41,27.15,27.21,279300.0,18.9679,18.9887,18.8086,18.8501,279300.0
2008-10-13 10:50:00,27.2,27.41,27.17,27.32,157500.0,18.8432,18.9887,18.8224,18.9263,157500.0
2008-10-13 11:00:00,27.31,27.41,27.26,27.36,195200.0,18.9194,18.9887,18.8848,18.9541,195200.0
2008-10-13 11:10:00,27.36,27.39,27.27,27.28,178400.0,18.9541,18.9748,18.8917,18.8986,178400.0
2008-10-13 11:20:00,27.28,27.44,27.26,27.41,202800.0,18.8986,19.0095,18.8848,18.9887,202800.0
2008-10-13 11:30:00,27.41,27.62,27.4,27.61,147300.0,18.9887,19.1342,18.9818,19.1272,147300.0
2008-10-13 11:40:00,27.61,27.7,27.46,27.48,141400.0,19.1272,19.1896,19.0233,19.0372,141400.0
2008-10-13 11:50:00,27.48,27.49,27.33,27.44,129800.0,19.0372,19.0441,18.9333,19.0095,129800.0
2008-10-13 12:00:00,27.44,27.5,27.35,27.49,151800.0,19.0095,19.051,18.9471,19.0441,151800.0
2008-10-13 12:10:00,27.5,27.61,27.46,27.53,136200.0,19.051,19.1272,19.0233,19.0718,136200.0
2008-10-13 12:20:00,27.54,27.66,27.51,27.64,155800.0,19.0787,19.1619,19.058,19.148,155800.0
2008-10-13 12:30:00,27.63,27.72,27.6,27.63,192900.0,19.1411,19.2034,19.1203,19.1411,192900.0
2008-10-13 12:40:00,27.63,27.74,27.61,27.72,130900.0,19.1411,19.2173,19.1272,19.2034,130900.0
2008-10-13 12:50:00,27.73,27.73,27.52,27.63,273900.0,19.2104,19.2104,19.0649,19.1411,273900.0
2008-10-13 13:00:00,27.63,27.71,27.61,27.66,111300.0,19.1411,19.1965,19.1272,19.1619,111300.0
2008-10-13 13:10:00,27.69,27.69,27.53,27.56,144900.0,19.1827,19.1827,19.0718,19.0926,144900.0
2008-10-13 13:20:00,27.55,27.63,27.54,27.6,125500.0,19.0857,19.1411,19.0787,19.1203,125500.0
2008-10-13 13:30:00,27.61,27.72,27.61,27.71,259800.0,19.1272,19.2034,19.1272,19.1965,259800.0
2008-10-13 13:40:00,27.7,27.71,27.51,27.57,723700.0,19.1896,19.1965,19.058,19.0995,723700.0
2008-10-13 13:50:00,27.56,27.64,27.5,27.53,262000.0,19.0926,19.148,19.051,19.0718,262000.0
2008-10-13 14:00:00,27.53,27.6,27.39,27.44,456200.0,19.0718,19.1203,18.9748,19.0095,456200.0
2008-10-13 14:10:00,27.43,27.59,27.43,27.57,415100.0,19.0025,19.1134,19.0025,19.0995,415100.0
2008-10-13 14:20:00,27.57,27.59,27.31,27.31,292700.0,19.0995,19.1134,18.9194,18.9194,292700.0
2008-10-13 14:30:00,27.31,27.6,27.29,27.56,278900.0,18.9194,19.1203,18.9056,19.0926,278900.0
2008-10-13 14:40:00,27.56,27.67,27.56,27.66,332800.0,19.0926,19.1688,19.0926,19.1619,332800.0
2008-10-13 14:50:00,27.65,27.82,27.54,27.8,354600.0,19.155,19.2727,19.0787,19.2589,354600.0
2008-10-13 15:00:00,27.8,27.97,27.77,27.86,315300.0,19.2589,19.3766,19.2381,19.3004,315300.0
2008-10-13 15:10:00,27.86,27.93,27.8,27.91,236700.0,19.3004,19.3489,19.2589,19.3351,236700.0
2008-10-13 15:20:00,27.92,28.13,27.9,28.03,389000.0,19.342,19.4875,19.3281,19.4182,389000.0
2008-10-13 15:30:00,28.03,28.2,28.0,28.19,439300.0,19.4182,19.536,19.3974,19.529,439300.0
2008-10-13 15:40:00,28.19,28.38,28.19,28.35,566300.0,19.529,19.6607,19.529,19.6399,566300.0
2008-10-13 15:50:00,28.36,28.91,28.36,28.87,1086800.0,19.6468,20.0278,19.6468,20.0001,1086800.0
2008-10-13 16:00:00,28.85,29.04,28.45,29.04,33300.0,19.9863,20.1179,19.7092,20.1179,33300.0
2008-10-13 16:10:00,28.51,28.52,28.5,28.5,24000.0,19.7507,19.7577,19.7438,19.7438,24000.0
2008-10-14 09:30:00,30.09,30.09,29.48,29.51,628000.0,20.8453,20.8453,20.4227,20.4435,628000.0
2008-10-14 09:40:00,29.5,29.51,28.87,29.02,1908500.0,20.4366,20.4435,20.0001,20.104,1908500.0
2008-10-14 09:50:00,29.02,29.09,28.69,28.79,2334800.0,20.104,20.1525,19.8754,19.9447,2334800.0
2008-10-14 10:00:00,28.79,29.24,28.6,28.82,2014400.0,19.9447,20.2564,19.8131,19.9655,2014400.0
2008-10-14 10:10:00,28.81,29.13,28.61,29.05,1311700.0,19.9586,20.1802,19.82,20.1248,1311700.0
2008-10-14 10:20:00,29.05,29.17,28.95,29.09,2350600.0,20.1248,20.208,20.0555,20.1525,2350600.0
2008-10-14 10:30:00,29.1,29.16,28.65,28.7,2143100.0,20.1595,20.201,19.8477,19.8824,2143100.0
2008-10-14 10:40:00,28.7,28.78,28.18,28.37,733700.0,19.8824,19.9378,19.5221,19.6537,733700.0
2008-10-14 10:50:00,28.38,28.78,28.37,28.76,1222900.0,19.6607,19.9378,19.6537,19.9239,1222900.0
2008-10-14 11:00:00,28.74,28.74,28.41,28.56,1013400.0,19.9101,19.9101,19.6815,19.7854,1013400.0
2008-10-14 11:10:00,28.53,28.6,28.33,28.56,830200.0,19.7646,19.8131,19.626,19.7854,830200.0
2008-10-14 11:20:00,28.56,28.89,28.37,28.82,879800.0,19.7854,20.014,19.6537,19.9655,879800.0
2008-10-14 11:30:00,28.8,28.93,28.61,28.64,292800.0,19.9516,20.0417,19.82,19.8408,292800.0
2008-10-14 11:40:00,28.63,28.94,28.6,28.88,239200.0,19.8339,20.0486,19.8131,20.0071,239200.0
2008-10-14 11:50:00,28.87,28.87,28.63,28.69,260500.0,20.0001,20.0001,19.8339,19.8754,260500.0
2008-10-14 12:00:00,28.68,28.68,28.44,28.61,336600.0,19.8685,19.8685,19.7022,19.82,336600.0
2008-10-14 12:10:00,28.62,28.79,28.62,28.73,302700.0,19.8269,19.9447,19.8269,19.9031,302700.0
2008-10-14 12:20:00,28.71,28.86,28.65,28.81,266400.0,19.8893,19.9932,19.8477,19.9586,266400.0
2008-10-14 12:30:00,28.79,28.99,28.69,28.96,292200.0,19.9447,20.0833,19.8754,20.0625,292200.0
2008-10-14 12:40:00,28.96,29.06,28.9,29.04,234200.0,20.0625,20.1318,20.0209,20.1179,234200.0
2008-10-14 12:50:00,29.04,29.09,28.66,28.66,240700.0,20.1179,20.1525,19.8546,19.8546,240700.0
2008-10-14 13:00:00,28.68,28.76,28.57,28.63,685100.0,19.8685,19.9239,19.7923,19.8339,685100.0
2008-10-14 13:10:00,28.63,28.66,28.43,28.53,256600.0,19.8339,19.8546,19.6953,19.7646,256600.0
2008-10-14 13:20:00,28.54,28.58,28.45,28.51,170000.0,19.7715,19.7992,19.7092,19.7507,170000.0
2008-10-14 13:30:00,28.51,28.68,28.4,28.4,167600.0,19.7507,19.8685,19.6745,19.6745,167600.0
2008-10-14 13:40:00,28.4,28.57,28.3,28.41,311400.0,19.6745,19.7923,19.6052,19.6815,311400.0
2008-10-14 13:50:00,28.43,28.44,28.1,28.22,242000.0,19.6953,19.7022,19.4667,19.5498,242000.0
2008-10-14 14:00:00,28.2,28.29,27.93,27.97,295400.0,19.536,19.5983,19.3489,19.3766,295400.0
2008-10-14 14:10:00,27.98,27.98,27.56,27.67,823200.0,19.3836,19.3836,19.0926,19.1688,823200.0
2008-10-14 14:20:00,27.66,28.03,27.51,27.99,1357200.0,19.1619,19.4182,19.058,19.3905,1357200.0
2008-10-14 14:30:00,28.01,28.11,27.72,27.8,505700.0,19.4043,19.4736,19.2034,19.2589,505700.0
2008-10-14 14:40:00,27.78,27.83,27.4,27.43,612400.0,19.245,19.2797,18.9818,19.0025,612400.0
2008-10-14 14:50:00,27.42,27.67,27.39,27.6,887200.0,18.9956,19.1688,18.9748,19.1203,887200.0
2008-10-14 15:00:00,27.61,28.03,27.54,28.02,868700.0,19.1272,19.4182,19.0787,19.4113,868700.0
2008-10-14 15:10:00,28.03,28.26,27.82,27.88,520000.0,19.4182,19.5775,19.2727,19.3143,520000.0
2008-10-14 15:20:00,27.88,28.23,27.7,28.22,709100.0,19.3143,19.5568,19.1896,19.5498,709100.0
2008-10-14 15:30:00,28.24,28.48,27.8,27.84,548300.0,19.5637,19.7299,19.2589,19.2866,548300.0
2008-10-14 15:40:00,27.91,28.41,27.88,28.18,554400.0,19.3351,19.6815,19.3143,19.5221,554400.0
2008-10-14 15:50:00,28.22,28.22,27.98,28.07,883000.0,19.5498,19.5498,19.3836,19.4459,883000.0
2008-10-14 16:00:00,28.02,28.53,28.02,28.53,3700.0,19.4113,19.7646,19.4113,19.7646,3700.0
2008-10-14 16:10:00,28.6,28.6,28.56,28.6,7600.0,19.8131,19.8131,19.7854,19.8131,7600.0
2008-10-15 09:30:00,27.21,27.49,26.68,26.7,637100.0,18.8501,19.0441,18.483,18.4968,637100.0
2008-10-15 09:40:00,26.7,26.76,26.44,26.46,868000.0,18.4968,18.5384,18.3167,18.3306,868000.0
2008-10-15 09:50:00,26.46,26.84,26.34,26.76,1506800.0,18.3306,18.5938,18.2474,18.5384,1506800.0
2008-10-15 10:00:00,26.74,26.74,26.15,26.26,1780600.0,18.5245,18.5245,18.1158,18.192,1780600.0
2008-10-15 10:10:00,26.26,26.4,26.16,26.16,605600.0,18.192,18.289,18.1227,18.1227,605600.0
2008-10-15 10:20:00,26.17,26.38,26.16,26.3,344600.0,18.1297,18.2751,18.1227,18.2197,344600.0
2008-10-15 10:30:00,26.27,26.51,26.26,26.38,598500.0,18.1989,18.3652,18.192,18.2751,598500.0
2008-10-15 10:40:00,26.38,26.44,26.06,26.14,259600.0,18.2751,18.3167,18.0535,18.1089,259600.0
2008-10-15 10:50:00,26.13,26.27,26.08,26.08,436300.0,18.1019,18.1989,18.0673,18.0673,436300.0
2008-10-15 11:00:00,26.1,26.19,26.01,26.19,341700.0,18.0812,18.1435,18.0188,18.1435,341700.0
2008-10-15 11:10:00,26.19,26.26,26.08,26.21,242200.0,18.1435,18.192,18.0673,18.1574,242200.0
2008-10-15 11:20:00,26.21,26.23,26.01,26.13,173800.0,18.1574,18.1712,18.0188,18.1019,173800.0
2008-10-15 11:30:00,26.13,26.28,26.13,26.27,419000.0,18.1019,18.2059,18.1019,18.1989,419000.0
2008-10-15 11:40:00,26.27,26.41,26.23,26.29,174400.0,18.1989,18.2959,18.1712,18.2128,174400.0
2008-10-15 11:50:00,26.3,26.43,26.19,26.32,167200.0,18.2197,18.3098,18.1435,18.2336,167200.0
2008-10-15 12:00:00,26.32,26.47,26.31,26.36,138500.0,18.2336,18.3375,18.2266,18.2613,138500.0
2008-10-15 12:10:00,26.37,26.39,26.11,26.15,383000.0,18.2682,18.2821,18.0881,18.1158,383000.0
2008-10-15 12:20:00,26.14,26.2,25.9,26.01,293400.0,18.1089,18.1504,17.9426,18.0188,293400.0
2008-10-15 12:30:00,26.05,26.18,26.03,26.17,168900.0,18.0465,18.1366,18.0327,18.1297,168900.0
2008-10-15 12:40:00,26.19,26.31,26.13,26.17,345000.0,18.1435,18.2266,18.1019,18.1297,345000.0
2008-10-15 12:50:00,26.16,26.31,26.11,26.15,235900.0,18.1227,18.2266,18.0881,18.1158,235900.0
2008-10-15 13:00:00,26.15,26.15,25.96,26.02,187900.0,18.1158,18.1158,17.9842,18.0257,187900.0
2008-10-15 13:10:00,26.04,26.08,25.76,25.79,232900.0,18.0396,18.0673,17.8456,17.8664,232900.0
2008-10-15 13:20:00,25.8,25.87,25.67,25.75,380100.0,17.8733,17.9218,17.7833,17.8387,380100.0
2008-10-15 13:30:00,25.75,25.79,25.34,25.41,448100.0,17.8387,17.8664,17.5547,17.6032,448100.0
2008-10-15 13:40:00,25.4,25.61,25.35,25.59,267700.0,17.5962,17.7417,17.5616,17.7279,267700.0
2008-10-15 13:50:00,25.59,25.62,25.39,25.39,663600.0,17.7279,17.7486,17.5893,17.5893,663600.0
2008-10-15 14:00:00,25.39,25.44,25.28,25.37,316700.0,17.5893,17.6239,17.5131,17.5754,316700.0
2008-10-15 14:10:00,25.35,25.4,25.27,25.3,275300.0,17.5616,17.5962,17.5062,17.527,275300.0
2008-10-15 14:20:00,25.3,25.68,25.28,25.66,285800.0,17.527,17.7902,17.5131,17.7764,285800.0
2008-10-15 14:30:00,25.66,25.71,25.39,25.44,155600.0,17.7764,17.811,17.5893,17.6239,155600.0
2008-10-15 14:40:00,25.44,25.85,25.44,25.82,194600.0,17.6239,17.908,17.6239,17.8872,194600.0
2008-10-15 14:50:00,25.83,25.84,25.54,25.56,239100.0,17.8941,17.901,17.6932,17.7071,239100.0
2008-10-15 15:00:00,25.58,25.99,25.42,25.96,644900.0,17.7209,18.005,17.6101,17.9842,644900.0
2008-10-15 15:10:00,25.97,25.97,25.57,25.68,355900.0,17.9911,17.9911,17.714,17.7902,355900.0
2008-10-15 15:20:00,25.67,25.85,25.45,25.53,490500.0,17.7833,17.908,17.6309,17.6863,490500.0
2008-10-15 15:30:00,25.53,25.58,25.28,25.29,472100.0,17.6863,17.7209,17.5131,17.52,472100.0
2008-10-15 15:40:00,25.29,25.41,24.97,24.99,1408700.0,17.52,17.6032,17.2983,17.3122,1408700.0
2008-10-15 15:50:00,24.99,25.04,24.65,24.84,1453300.0,17.3122,17.3468,17.0767,17.2083,1453300.0
2008-10-15 16:00:00,24.85,25.85,24.6,25.0,238500.0,17.2152,17.908,17.042,17.3191,238500.0
2008-10-15 16:10:00,25.0,25.0,25.0,25.0,7100.0,17.3191,17.3191,17.3191,17.3191,7100.0
2008-10-16 09:30:00,25.0,25.26,24.56,25.15,1041800.0,17.3191,17.4992,17.0143,17.423,1041800.0
2008-10-16 09:40:00,25.15,25.9,25.12,25.66,1408600.0,17.423,17.9426,17.4023,17.7764,1408600.0
2008-10-16 09:50:00,25.65,25.81,25.21,25.42,2141800.0,17.7694,17.8803,17.4646,17.6101,2141800.0
2008-10-16 10:00:00,25.44,25.44,24.8,24.88,1093200.0,17.6239,17.6239,17.1806,17.236,1093200.0
2008-10-16 10:10:00,24.91,25.0,24.47,24.57,1360400.0,17.2568,17.3191,16.952,17.0212,1360400.0
2008-10-16 10:20:00,24.56,24.92,24.51,24.54,1091600.0,17.0143,17.2637,16.9797,17.0005,1091600.0
2008-10-16 10:30:00,24.53,24.55,24.08,24.22,1152400.0,16.9935,17.0074,16.6818,16.7788,1152400.0
2008-10-16 10:40:00,24.19,24.54,24.07,24.5,906300.0,16.758,17.0005,16.6749,16.9727,906300.0
2008-10-16 10:50:00,24.54,24.59,23.98,24.0,473400.0,17.0005,17.0351,16.6125,16.6264,473400.0
2008-10-16 11:00:00,23.99,24.03,23.63,23.64,873400.0,16.6194,16.6471,16.37,16.377,873400.0
2008-10-16 11:10:00,23.65,23.89,23.53,23.82,623100.0,16.3839,16.5502,16.3008,16.5017,623100.0
2008-10-16 11:20:00,23.82,24.04,23.76,23.77,524800.0,16.5017,16.6541,16.4601,16.467,524800.0
2008-10-16 11:30:00,23.78,24.49,23.77,24.15,847300.0,16.474,16.9658,16.467,16.7303,847300.0
2008-10-16 11:40:00,24.16,24.47,24.03,24.33,392700.0,16.7372,16.952,16.6471,16.855,392700.0
2008-10-16 11:50:00,24.35,25.05,24.17,24.4,620900.0,16.8688,17.3538,16.7441,16.9035,620900.0
2008-10-16 12:00:00,24.4,24.48,24.06,24.26,523200.0,16.9035,16.9589,16.6679,16.8065,523200.0
2008-10-16 12:10:00,24.28,24.99,24.27,24.62,515600.0,16.8203,17.3122,16.8134,17.0559,515600.0
2008-10-16 12:20:00,24.61,25.01,24.47,24.47,1045100.0,17.0489,17.3261,16.952,16.952,1045100.0
2008-10-16 12:30:00,24.47,24.68,24.39,24.65,648200.0,16.952,17.0974,16.8965,17.0767,648200.0
2008-10-16 12:40:00,24.66,24.71,24.26,24.5,744900.0,17.0836,17.1182,16.8065,16.9727,744900.0
2008-10-16 12:50:00,24.49,24.61,24.23,24.26,456300.0,16.9658,17.0489,16.7857,16.8065,456300.0
2008-10-16 13:00:00,24.25,24.47,24.17,24.18,465500.0,16.7996,16.952,16.7441,16.7511,465500.0
2008-10-16 13:10:00,24.19,24.48,24.14,24.35,546400.0,16.758,16.9589,16.7233,16.8688,546400.0
2008-10-16 13:20:00,24.35,24.6,24.32,24.37,509000.0,16.8688,17.042,16.848,16.8827,509000.0
2008-10-16 13:30:00,24.35,24.5,24.09,24.1,522100.0,16.8688,16.9727,16.6887,16.6956,522100.0
2008-10-16 13:40:00,24.1,24.33,24.08,24.24,335200.0,16.6956,16.855,16.6818,16.7926,335200.0
2008-10-16 13:50:00,24.25,24.76,24.18,24.61,462200.0,16.7996,17.1529,16.7511,17.0489,462200.0
2008-10-16 14:00:00,24.62,24.69,24.36,24.36,418000.0,17.0559,17.1044,16.8758,16.8758,418000.0
2008-10-16 14:10:00,24.39,24.5,24.25,24.37,314500.0,16.8965,16.9727,16.7996,16.8827,314500.0
2008-10-16 14:20:00,24.36,24.42,24.1,24.21,342400.0,16.8758,16.9173,16.6956,16.7718,342400.0
2008-10-16 14:30:00,24.26,24.43,24.14,24.43,347700.0,16.8065,16.9242,16.7233,16.9242,347700.0
2008-10-16 14:40:00,24.42,24.94,24.35,24.92,1007900.0,16.9173,17.2776,16.8688,17.2637,1007900.0
2008-10-16 14:50:00,24.89,24.96,24.63,24.69,360800.0,17.2429,17.2914,17.0628,17.1044,360800.0
2008-10-16 15:00:00,24.68,25.14,24.59,25.14,498900.0,17.0974,17.4161,17.0351,17.4161,498900.0
2008-10-16 15:10:00,25.15,25.4,25.07,25.24,802900.0,17.423,17.5962,17.3676,17.4854,802900.0
2008-10-16 15:20:00,25.23,25.32,25.15,25.27,475500.0,17.4785,17.5408,17.423,17.5062,475500.0
2008-10-16 15:30:00,25.26,25.44,25.05,25.3,555100.0,17.4992,17.6239,17.3538,17.527,555100.0
2008-10-16 15:40:00,25.31,25.73,25.3,25.73,842600.0,17.5339,17.8248,17.527,17.8248,842600.0
2008-10-16 15:50:00,25.74,25.74,25.55,25.61,672100.0,17.8318,17.8318,17.7001,17.7417,672100.0
2008-10-16 16:00:00,25.61,25.61,24.74,25.6,600.0,17.7417,17.7417,17.139,17.7348,600.0
2008-10-16 16:10:00,25.23,25.23,25.23,25.23,200.0,17.4785,17.4785,17.4785,17.4785,200.0
2008-10-17 09:30:00,24.75,24.93,24.6,24.82,410800.0,17.1459,17.2706,17.042,17.1944,410800.0
2008-10-17 09:40:00,24.8,25.3,24.8,25.09,587000.0,17.1806,17.527,17.1806,17.3815,587000.0
2008-10-17 09:50:00,25.09,25.58,25.09,25.57,612000.0,17.3815,17.7209,17.3815,17.714,612000.0
2008-10-17 10:00:00,25.58,25.71,25.42,25.46,1019200.0,17.7209,17.811,17.6101,17.6378,1019200.0
2008-10-17 10:10:00,25.46,25.52,25.19,25.49,595900.0,17.6378,17.6794,17.4508,17.6586,595900.0
2008-10-17 10:20:00,25.5,25.66,25.35,25.66,481700.0,17.6655,17.7764,17.5616,17.7764,481700.0
2008-10-17 10:30:00,25.66,25.66,25.3,25.49,510700.0,17.7764,17.7764,17.527,17.6586,510700.0
2008-10-17 10:40:00,25.49,26.01,25.43,26.0,531700.0,17.6586,18.0188,17.617,18.0119,531700.0
2008-10-17 10:50:00,26.0,26.01,25.67,25.81,691800.0,18.0119,18.0188,17.7833,17.8803,691800.0
2008-10-17 11:00:00,25.81,26.18,25.81,26.12,942700.0,17.8803,18.1366,17.8803,18.095,942700.0
2008-10-17 11:10:00,26.11,26.11,25.68,25.7,491800.0,18.0881,18.0881,17.7902,17.8041,491800.0
2008-10-17 11:20:00,25.69,25.74,25.52,25.59,490200.0,17.7971,17.8318,17.6794,17.7279,490200.0
2008-10-17 11:30:00,25.57,25.73,25.47,25.53,296800.0,17.714,17.8248,17.6447,17.6863,296800.0
2008-10-17 11:40:00,25.54,25.77,25.52,25.72,222200.0,17.6932,17.8526,17.6794,17.8179,222200.0
2008-10-17 11:50:00,25.72,25.82,25.71,25.76,276500.0,17.8179,17.8872,17.811,17.8456,276500.0
2008-10-17 12:00:00,25.74,25.83,25.7,25.78,163100.0,17.8318,17.8941,17.8041,17.8595,163100.0
2008-10-17 12:10:00,25.8,25.9,25.76,25.84,318800.0,17.8733,17.9426,17.8456,17.901,318800.0
2008-10-17 12:20:00,25.83,26.0,25.83,25.88,281300.0,17.8941,18.0119,17.8941,17.9288,281300.0
2008-10-17 12:30:00,25.87,25.94,25.74,25.91,307800.0,17.9218,17.9703,17.8318,17.9495,307800.0
2008-10-17 12:40:00,25.91,26.21,25.91,26.21,281700.0,17.9495,18.1574,17.9495,18.1574,281700.0
2008-10-17 12:50:00,26.21,26.46,26.15,26.36,537000.0,18.1574,18.3306,18.1158,18.2613,537000.0
2008-10-17 13:00:00,26.36,26.5,26.3,26.33,657400.0,18.2613,18.3583,18.2197,18.2405,657400.0
2008-10-17 13:10:00,26.33,26.38,26.23,26.34,397000.0,18.2405,18.2751,18.1712,18.2474,397000.0
2008-10-17 13:20:00,26.34,26.47,26.33,26.4,346500.0,18.2474,18.3375,18.2405,18.289,346500.0
2008-10-17 13:30:00,26.39,26.79,26.39,26.79,510400.0,18.2821,18.5592,18.2821,18.5592,510400.0
2008-10-17 13:40:00,26.8,26.85,26.54,26.61,335300.0,18.5661,18.6007,18.386,18.4345,335300.0
2008-10-17 13:50:00,26.61,26.72,26.47,26.57,278100.0,18.4345,18.5107,18.3375,18.4068,278100.0
2008-10-17 14:00:00,26.59,26.77,26.5,26.51,320000.0,18.4206,18.5453,18.3583,18.3652,320000.0
2008-10-17 14:10:00,26.53,26.62,26.44,26.47,296300.0,18.3791,18.4414,18.3167,18.3375,296300.0
2008-10-17 14:20:00,26.47,26.47,26.09,26.24,431400.0,18.3375,18.3375,18.0742,18.1782,431400.0
2008-10-17 14:30:00,26.24,26.43,25.95,25.95,332800.0,18.1782,18.3098,17.9773,17.9773,332800.0
2008-10-17 14:40:00,25.95,26.36,25.83,26.29,484300.0,17.9773,18.2613,17.8941,18.2128,484300.0
2008-10-17 14:50:00,26.29,26.34,26.08,26.23,592900.0,18.2128,18.2474,18.0673,18.1712,592900.0
2008-10-17 15:00:00,26.24,26.51,26.19,26.33,696600.0,18.1782,18.3652,18.1435,18.2405,696600.0
2008-10-17 15:10:00,26.33,26.33,25.87,25.87,760700.0,18.2405,18.2405,17.9218,17.9218,760700.0
2008-10-17 15:20:00,25.87,25.96,25.6,25.86,1003300.0,17.9218,17.9842,17.7348,17.9149,1003300.0
2008-10-17 15:30:00,25.86,26.04,25.52,25.66,1052600.0,17.9149,18.0396,17.6794,17.7764,1052600.0
2008-10-17 15:40:00,25.66,26.01,25.62,25.69,865500.0,17.7764,18.0188,17.7486,17.7971,865500.0
2008-10-17 15:50:00,25.69,25.74,25.51,25.52,1521900.0,17.7971,17.8318,17.6724,17.6794,1521900.0
2008-10-17 16:00:00,25.88,26.18,25.17,25.95,22900.0,17.9288,18.1366,17.4369,17.9773,22900.0
2008-10-17 16:10:00,25.65,25.65,25.65,25.65,1000.0,17.7694,17.7694,17.7694,17.7694,1000.0
2008-10-20 09:30:00,25.91,26.38,25.91,26.26,265400.0,17.9495,18.2751,17.9495,18.192,265400.0
2008-10-20 09:40:00,26.27,26.33,26.07,26.22,274300.0,18.1989,18.2405,18.0604,18.1643,274300.0
2008-10-20 09:50:00,26.22,26.71,26.21,26.67,703600.0,18.1643,18.5038,18.1574,18.476,703600.0
2008-10-20 10:00:00,26.71,26.86,26.61,26.76,832800.0,18.5038,18.6077,18.4345,18.5384,832800.0
2008-10-20 10:10:00,26.76,26.83,26.48,26.63,635600.0,18.5384,18.5869,18.3444,18.4483,635600.0
2008-10-20 10:20:00,26.62,26.68,26.34,26.37,312500.0,18.4414,18.483,18.2474,18.2682,312500.0
2008-10-20 10:30:00,26.37,26.71,26.36,26.53,306000.0,18.2682,18.5038,18.2613,18.3791,306000.0
2008-10-20 10:40:00,26.54,26.68,26.43,26.66,287200.0,18.386,18.483,18.3098,18.4691,287200.0
2008-10-20 10:50:00,26.69,26.71,26.31,26.46,241100.0,18.4899,18.5038,18.2266,18.3306,241100.0
2008-10-20 11:00:00,26.45,26.48,26.23,26.23,254000.0,18.3236,18.3444,18.1712,18.1712,254000.0
2008-10-20 11:10:00,26.22,26.3,26.1,26.24,330500.0,18.1643,18.2197,18.0812,18.1782,330500.0
2008-10-20 11:20:00,26.25,26.39,26.2,26.39,327700.0,18.1851,18.2821,18.1504,18.2821,327700.0
2008-10-20 11:30:00,26.4,26.46,26.25,26.33,194600.0,18.289,18.3306,18.1851,18.2405,194600.0
2008-10-20 11:40:00,26.32,26.61,26.27,26.53,166400.0,18.2336,18.4345,18.1989,18.3791,166400.0
2008-10-20 11:50:00,26.52,26.65,26.47,26.55,427500.0,18.3721,18.4622,18.3375,18.3929,427500.0
2008-10-20 12:00:00,26.54,26.54,26.39,26.53,152600.0,18.386,18.386,18.2821,18.3791,152600.0
2008-10-20 12:10:00,26.54,26.78,26.49,26.71,272300.0,18.386,18.5522,18.3513,18.5038,272300.0
2008-10-20 12:20:00,26.71,26.74,26.56,26.62,181100.0,18.5038,18.5245,18.3998,18.4414,181100.0
2008-10-20 12:30:00,26.63,26.71,26.52,26.61,316500.0,18.4483,18.5038,18.3721,18.4345,316500.0
2008-10-20 12:40:00,26.62,26.62,26.42,26.58,275500.0,18.4414,18.4414,18.3029,18.4137,275500.0
2008-10-20 12:50:00,26.57,26.57,26.42,26.52,330600.0,18.4068,18.4068,18.3029,18.3721,330600.0
2008-10-20 13:00:00,26.52,26.52,26.39,26.46,253500.0,18.3721,18.3721,18.2821,18.3306,253500.0
2008-10-20 13:10:00,26.46,26.53,26.42,26.52,326400.0,18.3306,18.3791,18.3029,18.3721,326400.0
2008-10-20 13:20:00,26.53,26.71,26.52,26.67,303400.0,18.3791,18.5038,18.3721,18.476,303400.0
2008-10-20 13:30:00,26.67,26.74,26.57,26.6,411800.0,18.476,18.5245,18.4068,18.4275,411800.0
2008-10-20 13:40:00,26.61,26.82,26.55,26.79,238600.0,18.4345,18.58,18.3929,18.5592,238600.0
2008-10-20 13:50:00,26.79,26.8,26.67,26.69,316800.0,18.5592,18.5661,18.476,18.4899,316800.0
2008-10-20 14:00:00,26.68,26.96,26.66,26.89,276800.0,18.483,18.6769,18.4691,18.6285,276800.0
2008-10-20 14:10:00,26.88,26.94,26.75,26.79,211600.0,18.6215,18.6631,18.5315,18.5592,211600.0
2008-10-20 14:20:00,26.8,26.92,26.8,26.87,284700.0,18.5661,18.6492,18.5661,18.6146,284700.0
2008-10-20 14:30:00,26.88,26.9,26.73,26.87,330500.0,18.6215,18.6354,18.5176,18.6146,330500.0
2008-10-20 14:40:00,26.86,27.04,26.85,26.96,143300.0,18.6077,18.7324,18.6007,18.6769,143300.0
2008-10-20 14:50:00,26.94,27.02,26.8,27.0,249500.0,18.6631,18.7185,18.5661,18.7047,249500.0
2008-10-20 15:00:00,27.0,27.12,26.85,26.98,485500.0,18.7047,18.7878,18.6007,18.6908,485500.0
2008-10-20 15:10:00,26.98,27.13,26.93,27.1,395400.0,18.6908,18.7947,18.6562,18.7739,395400.0
2008-10-20 15:20:00,27.11,27.15,27.0,27.11,456100.0,18.7809,18.8086,18.7047,18.7809,456100.0
2008-10-20 15:30:00,27.08,27.37,26.97,27.29,429600.0,18.7601,18.961,18.6839,18.9056,429600.0
2008-10-20 15:40:00,27.29,27.35,27.19,27.25,548800.0,18.9056,18.9471,18.8363,18.8778,548800.0
2008-10-20 15:50:00,27.26,27.53,27.22,27.5,644500.0,18.8848,19.0718,18.8571,19.051,644500.0
2008-10-20 16:00:00,27.5,27.5,27.33,27.33,2600.0,19.051,19.051,18.9333,18.9333,2600.0
2008-10-20 16:10:00,27.33,27.33,27.33,27.33,0.0,18.9333,18.9333,18.9333,18.9333,0.0
2008-10-21 09:30:00,26.7,26.98,26.58,26.79,174000.0,18.4968,18.6908,18.4137,18.5592,174000.0
2008-10-21 09:40:00,26.79,27.03,26.79,26.8,168100.0,18.5592,18.7254,18.5592,18.5661,168100.0
2008-10-21 09:50:00,26.81,26.82,26.59,26.82,501200.0,18.573,18.58,18.4206,18.58,501200.0
2008-10-21 10:00:00,26.82,27.05,26.72,27.05,320200.0,18.58,18.7393,18.5107,18.7393,320200.0
2008-10-21 10:10:00,27.06,27.27,26.99,27.19,676700.0,18.7462,18.8917,18.6977,18.8363,676700.0
2008-10-21 10:20:00,27.19,27.34,27.1,27.22,251900.0,18.8363,18.9402,18.7739,18.8571,251900.0
2008-10-21 10:30:00,27.2,27.2,26.95,27.02,243800.0,18.8432,18.8432,18.67,18.7185,243800.0
2008-10-21 10:40:00,27.01,27.16,26.86,26.89,180900.0,18.7116,18.8155,18.6077,18.6285,180900.0
2008-10-21 10:50:00,26.9,26.93,26.7,26.78,320900.0,18.6354,18.6562,18.4968,18.5522,320900.0
2008-10-21 11:00:00,26.77,26.94,26.77,26.82,313000.0,18.5453,18.6631,18.5453,18.58,313000.0
2008-10-21 11:10:00,26.83,26.87,26.78,26.83,193300.0,18.5869,18.6146,18.5522,18.5869,193300.0
2008-10-21 11:20:00,26.83,26.83,26.67,26.69,246200.0,18.5869,18.5869,18.476,18.4899,246200.0
2008-10-21 11:30:00,26.69,26.69,26.5,26.59,1163200.0,18.4899,18.4899,18.3583,18.4206,1163200.0
2008-10-21 11:40:00,26.59,26.69,26.49,26.52,235400.0,18.4206,18.4899,18.3513,18.3721,235400.0
2008-10-21 11:50:00,26.5,26.5,26.14,26.2,417400.0,18.3583,18.3583,18.1089,18.1504,417400.0
2008-10-21 12:00:00,26.19,26.39,26.13,26.35,316600.0,18.1435,18.2821,18.1019,18.2544,316600.0
2008-10-21 12:10:00,26.36,26.41,26.17,26.22,349500.0,18.2613,18.2959,18.1297,18.1643,349500.0
2008-10-21 12:20:00,26.23,26.39,26.19,26.32,192300.0,18.1712,18.2821,18.1435,18.2336,192300.0
2008-10-21 12:30:00,26.31,26.46,26.26,26.44,188700.0,18.2266,18.3306,18.192,18.3167,188700.0
2008-10-21 12:40:00,26.44,26.45,26.26,26.33,130900.0,18.3167,18.3236,18.192,18.2405,130900.0
2008-10-21 12:50:00,26.33,26.35,26.12,26.12,159900.0,18.2405,18.2544,18.095,18.095,159900.0
2008-10-21 13:00:00,26.11,26.32,26.09,26.26,158000.0,18.0881,18.2336,18.0742,18.192,158000.0
2008-10-21 13:10:00,26.27,26.34,26.21,26.31,132200.0,18.1989,18.2474,18.1574,18.2266,132200.0
2008-10-21 13:20:00,26.3,26.54,26.3,26.39,159800.0,18.2197,18.386,18.2197,18.2821,159800.0
2008-10-21 13:30:00,26.39,26.53,26.3,26.52,173200.0,18.2821,18.3791,18.2197,18.3721,173200.0
2008-10-21 13:40:00,26.53,26.56,26.37,26.42,147100.0,18.3791,18.3998,18.2682,18.3029,147100.0
2008-10-21 13:50:00,26.42,26.43,26.28,26.36,145500.0,18.3029,18.3098,18.2059,18.2613,145500.0
2008-10-21 14:00:00,26.36,26.47,26.36,26.41,139900.0,18.2613,18.3375,18.2613,18.2959,139900.0
2008-10-21 14:10:00,26.41,26.61,26.38,26.6,213700.0,18.2959,18.4345,18.2751,18.4275,213700.0
2008-10-21 14:20:00,26.6,26.8,26.59,26.8,191900.0,18.4275,18.5661,18.4206,18.5661,191900.0
2008-10-21 14:30:00,26.81,26.87,26.65,26.81,405100.0,18.573,18.6146,18.4622,18.573,405100.0
2008-10-21 14:40:00,26.81,27.02,26.79,26.84,382800.0,18.573,18.7185,18.5592,18.5938,382800.0
2008-10-21 14:50:00,26.84,26.87,26.75,26.84,183200.0,18.5938,18.6146,18.5315,18.5938,183200.0
2008-10-21 15:00:00,26.84,27.06,26.82,26.88,276900.0,18.5938,18.7462,18.58,18.6215,276900.0
2008-10-21 15:10:00,26.86,26.95,26.6,26.6,302300.0,18.6077,18.67,18.4275,18.4275,302300.0
2008-10-21 15:20:00,26.59,26.65,26.41,26.47,544800.0,18.4206,18.4622,18.2959,18.3375,544800.0
2008-10-21 15:30:00,26.48,26.53,26.23,26.32,551700.0,18.3444,18.3791,18.1712,18.2336,551700.0
2008-10-21 15:40:00,26.29,26.43,25.99,26.09,720700.0,18.2128,18.3098,18.005,18.0742,720700.0
2008-10-21 15:50:00,26.09,26.21,26.04,26.07,991300.0,18.0742,18.1574,18.0396,18.0604,991300.0
2008-10-21 16:00:00,26.0,26.1,25.93,26.0,25400.0,18.0119,18.0812,17.9634,18.0119,25400.0
2008-10-21 16:10:00,26.0,26.0,26.0,26.0,0.0,18.0119,18.0119,18.0119,18.0119,0.0
2008-10-22 09:30:00,25.48,25.48,24.82,24.85,323100.0,17.6517,17.6517,17.1944,17.2152,323100.0
2008-10-22 09:40:00,24.86,25.03,24.75,24.89,717700.0,17.2221,17.3399,17.1459,17.2429,717700.0
2008-10-22 09:50:00,24.88,24.9,24.59,24.67,473300.0,17.236,17.2498,17.0351,17.0905,473300.0
2008-10-22 10:00:00,24.66,24.76,24.5,24.63,450400.0,17.0836,17.1529,16.9727,17.0628,450400.0
2008-10-22 10:10:00,24.64,24.86,24.58,24.79,577200.0,17.0697,17.2221,17.0282,17.1736,577200.0
2008-10-22 10:20:00,24.82,24.91,24.57,24.68,377500.0,17.1944,17.2568,17.0212,17.0974,377500.0
2008-10-22 10:30:00,24.68,24.76,24.56,24.68,575000.0,17.0974,17.1529,17.0143,17.0974,575000.0
2008-10-22 10:40:00,24.68,24.95,24.65,24.9,400600.0,17.0974,17.2845,17.0767,17.2498,400600.0
2008-10-22 10:50:00,24.9,25.04,24.82,25.03,343500.0,17.2498,17.3468,17.1944,17.3399,343500.0
2008-10-22 11:00:00,25.02,25.02,24.84,24.93,294300.0,17.333,17.333,17.2083,17.2706,294300.0
2008-10-22 11:10:00,24.94,25.05,24.9,24.96,163400.0,17.2776,17.3538,17.2498,17.2914,163400.0
2008-10-22 11:20:00,24.95,24.99,24.76,24.8,228900.0,17.2845,17.3122,17.1529,17.1806,228900.0
2008-10-22 11:30:00,24.79,24.89,24.65,24.71,329600.0,17.1736,17.2429,17.0767,17.1182,329600.0
2008-10-22 11:40:00,24.7,24.93,24.67,24.88,166800.0,17.1113,17.2706,17.0905,17.236,166800.0
2008-10-22 11:50:00,24.88,24.89,24.72,24.74,188200.0,17.236,17.2429,17.1252,17.139,188200.0
2008-10-22 12:00:00,24.73,24.83,24.69,24.79,170500.0,17.1321,17.2014,17.1044,17.1736,170500.0
2008-10-22 12:10:00,24.78,24.8,24.68,24.8,147200.0,17.1667,17.1806,17.0974,17.1806,147200.0
2008-10-22 12:20:00,24.8,24.97,24.8,24.92,426000.0,17.1806,17.2983,17.1806,17.2637,426000.0
2008-10-22 12:30:00,24.9,24.91,24.76,24.78,276200.0,17.2498,17.2568,17.1529,17.1667,276200.0
2008-10-22 12:40:00,24.77,24.78,24.64,24.66,185100.0,17.1598,17.1667,17.0697,17.0836,185100.0
2008-10-22 12:50:00,24.66,24.79,24.66,24.69,77400.0,17.0836,17.1736,17.0836,17.1044,77400.0
2008-10-22 13:00:00,24.66,24.66,24.55,24.61,239300.0,17.0836,17.0836,17.0074,17.0489,239300.0
2008-10-22 13:10:00,24.6,24.6,24.44,24.49,233100.0,17.042,17.042,16.9312,16.9658,233100.0
2008-10-22 13:20:00,24.47,24.51,24.37,24.41,173400.0,16.952,16.9797,16.8827,16.9104,173400.0
2008-10-22 13:30:00,24.41,24.48,24.27,24.34,601700.0,16.9104,16.9589,16.8134,16.8619,601700.0
2008-10-22 13:40:00,24.31,24.54,24.3,24.54,507300.0,16.8411,17.0005,16.8342,17.0005,507300.0
2008-10-22 13:50:00,24.54,24.54,24.4,24.49,488200.0,17.0005,17.0005,16.9035,16.9658,488200.0
2008-10-22 14:00:00,24.47,24.49,24.27,24.3,166300.0,16.952,16.9658,16.8134,16.8342,166300.0
2008-10-22 14:10:00,24.29,24.38,24.22,24.35,274300.0,16.8273,16.8896,16.7788,16.8688,274300.0
2008-10-22 14:20:00,24.36,24.51,24.35,24.44,212000.0,16.8758,16.9797,16.8688,16.9312,212000.0
2008-10-22 14:30:00,24.44,24.44,24.17,24.21,157100.0,16.9312,16.9312,16.7441,16.7718,157100.0
2008-10-22 14:40:00,24.21,24.21,24.06,24.12,306500.0,16.7718,16.7718,16.6679,16.7095,306500.0
2008-10-22 14:50:00,24.12,24.2,24.04,24.2,195600.0,16.7095,16.7649,16.6541,16.7649,195600.0
2008-10-22 15:00:00,24.2,24.28,24.09,24.17,212700.0,16.7649,16.8203,16.6887,16.7441,212700.0
2008-10-22 15:10:00,24.19,24.21,23.89,23.89,520700.0,16.758,16.7718,16.5502,16.5502,520700.0
2008-10-22 15:20:00,23.9,24.07,23.88,23.88,514300.0,16.5571,16.6749,16.5432,16.5432,514300.0
2008-10-22 15:30:00,23.88,23.9,23.59,23.59,864800.0,16.5432,16.5571,16.3423,16.3423,864800.0
2008-10-22 15:40:00,23.59,23.96,23.37,23.96,1318700.0,16.3423,16.5986,16.1899,16.5986,1318700.0
2008-10-22 15:50:00,23.91,24.25,23.85,24.08,2210900.0,16.564,16.7996,16.5224,16.6818,2210900.0
2008-10-22 16:00:00,24.06,24.29,24.04,24.15,16300.0,16.6679,16.8273,16.6541,16.7303,16300.0
2008-10-22 16:10:00,24.15,24.15,24.15,24.15,0.0,16.7303,16.7303,16.7303,16.7303,0.0
2008-10-23 09:30:00,24.14,24.61,24.03,24.06,331600.0,16.7233,17.0489,16.6471,16.6679,331600.0
2008-10-23 09:40:00,24.07,24.35,23.68,23.69,441400.0,16.6749,16.8688,16.4047,16.4116,441400.0
2008-10-23 09:50:00,23.67,24.04,23.53,24.03,370600.0,16.3977,16.6541,16.3008,16.6471,370600.0
2008-10-23 10:00:00,24.02,24.36,23.95,24.16,1228500.0,16.6402,16.8758,16.5917,16.7372,1228500.0
2008-10-23 10:10:00,24.19,24.3,23.95,24.05,492400.0,16.758,16.8342,16.5917,16.661,492400.0
2008-10-23 10:20:00,24.07,24.21,23.77,23.87,589400.0,16.6749,16.7718,16.467,16.5363,589400.0
2008-10-23 10:30:00,23.86,24.17,23.86,24.13,350800.0,16.5294,16.7441,16.5294,16.7164,350800.0
2008-10-23 10:40:00,24.11,24.58,24.09,24.23,352900.0,16.7026,17.0282,16.6887,16.7857,352900.0
2008-10-23 10:50:00,24.23,24.7,24.23,24.63,531400.0,16.7857,17.1113,16.7857,17.0628,531400.0
2008-10-23 11:00:00,24.64,24.79,24.29,24.36,936300.0,17.0697,17.1736,16.8273,16.8758,936300.0
2008-10-23 11:10:00,24.37,24.47,24.13,24.15,320700.0,16.8827,16.952,16.7164,16.7303,320700.0
2008-10-23 11:20:00,24.15,24.23,24.09,24.15,157000.0,16.7303,16.7857,16.6887,16.7303,157000.0
2008-10-23 11:30:00,24.15,24.42,24.13,24.4,191200.0,16.7303,16.9173,16.7164,16.9035,191200.0
2008-10-23 11:40:00,24.4,24.4,24.06,24.19,249800.0,16.9035,16.9035,16.6679,16.758,249800.0
2008-10-23 11:50:00,24.19,24.35,24.19,24.26,103500.0,16.758,16.8688,16.758,16.8065,103500.0
2008-10-23 12:00:00,24.24,24.25,23.98,23.99,114600.0,16.7926,16.7996,16.6125,16.6194,114600.0
2008-10-23 12:10:00,23.98,24.0,23.71,23.72,270100.0,16.6125,16.6264,16.4255,16.4324,270100.0
2008-10-23 12:20:00,23.71,23.8,23.54,23.58,229200.0,16.4255,16.4878,16.3077,16.3354,229200.0
2008-10-23 12:30:00,23.58,23.67,23.44,23.47,325400.0,16.3354,16.3977,16.2384,16.2592,325400.0
2008-10-23 12:40:00,23.46,23.75,23.37,23.57,536500.0,16.2523,16.4532,16.1899,16.3285,536500.0
2008-10-23 12:50:00,23.58,23.69,23.32,23.34,233200.0,16.3354,16.4116,16.1553,16.1691,233200.0
2008-10-23 13:00:00,23.33,23.43,23.16,23.38,397100.0,16.1622,16.2315,16.0444,16.1968,397100.0
2008-10-23 13:10:00,23.36,23.62,23.32,23.52,424600.0,16.183,16.3631,16.1553,16.2938,424600.0
2008-10-23 13:20:00,23.53,23.53,23.1,23.1,444100.0,16.3008,16.3008,16.0029,16.0029,444100.0
2008-10-23 13:30:00,23.11,23.32,23.0,23.15,551200.0,16.0098,16.1553,15.9336,16.0375,551200.0
2008-10-23 13:40:00,23.17,23.37,23.1,23.13,570200.0,16.0514,16.1899,16.0029,16.0237,570200.0
2008-10-23 13:50:00,23.13,23.31,23.02,23.2,339900.0,16.0237,16.1484,15.9475,16.0721,339900.0
2008-10-23 14:00:00,23.18,23.18,22.82,22.95,558800.0,16.0583,16.0583,15.8089,15.899,558800.0
2008-10-23 14:10:00,22.96,22.98,22.69,22.71,642500.0,15.9059,15.9197,15.7188,15.7327,642500.0
2008-10-23 14:20:00,22.69,23.08,22.61,23.03,466900.0,15.7188,15.989,15.6634,15.9544,466900.0
2008-10-23 14:30:00,23.04,23.33,22.93,23.33,495700.0,15.9613,16.1622,15.8851,16.1622,495700.0
2008-10-23 14:40:00,23.34,23.36,22.9,22.91,399400.0,16.1691,16.183,15.8643,15.8712,399400.0
2008-10-23 14:50:00,22.93,23.03,22.73,22.99,500700.0,15.8851,15.9544,15.7465,15.9267,500700.0
2008-10-23 15:00:00,23.01,23.55,22.84,23.52,612600.0,15.9405,16.3146,15.8228,16.2938,612600.0
2008-10-23 15:10:00,23.52,23.69,23.15,23.18,812000.0,16.2938,16.4116,16.0375,16.0583,812000.0
2008-10-23 15:20:00,23.18,23.57,23.13,23.32,569700.0,16.0583,16.3285,16.0237,16.1553,569700.0
2008-10-23 15:30:00,23.32,23.36,23.01,23.02,791600.0,16.1553,16.183,15.9405,15.9475,791600.0
2008-10-23 15:40:00,23.02,23.76,22.95,23.74,1297000.0,15.9475,16.4601,15.899,16.4462,1297000.0
2008-10-23 15:50:00,23.74,23.86,23.61,23.81,625300.0,16.4462,16.5294,16.3562,16.4947,625300.0
2008-10-23 16:00:00,23.71,23.93,23.62,23.62,10100.0,16.4255,16.5779,16.3631,16.3631,10100.0
2008-10-23 16:10:00,23.62,23.62,23.62,23.62,0.0,16.3631,16.3631,16.3631,16.3631,0.0
2008-10-24 09:30:00,21.55,22.65,21.55,22.51,165000.0,14.9291,15.6911,14.9291,15.5941,165000.0
2008-10-24 09:40:00,22.53,22.81,22.37,22.8,293900.0,15.608,15.802,15.4972,15.795,293900.0
2008-10-24 09:50:00,22.81,22.94,22.61,22.87,563300.0,15.802,15.892,15.6634,15.8435,563300.0
2008-10-24 10:00:00,22.87,23.22,22.7,22.81,638100.0,15.8435,16.086,15.7258,15.802,638100.0
2008-10-24 10:10:00,22.81,22.81,22.52,22.79,570800.0,15.802,15.802,15.6011,15.7881,570800.0
2008-10-24 10:20:00,22.79,22.87,22.4,22.59,696100.0,15.7881,15.8435,15.5179,15.6496,696100.0
2008-10-24 10:30:00,22.59,22.88,22.51,22.81,463000.0,15.6496,15.8505,15.5941,15.802,463000.0
2008-10-24 10:40:00,22.81,22.96,22.68,22.87,351000.0,15.802,15.9059,15.7119,15.8435,351000.0
2008-10-24 10:50:00,22.88,23.08,22.88,22.96,468200.0,15.8505,15.989,15.8505,15.9059,468200.0
2008-10-24 11:00:00,22.98,23.09,22.87,22.9,236800.0,15.9197,15.9959,15.8435,15.8643,236800.0
2008-10-24 11:10:00,22.9,23.02,22.84,23.01,302500.0,15.8643,15.9475,15.8228,15.9405,302500.0
2008-10-24 11:20:00,23.01,23.35,23.0,23.24,323200.0,15.9405,16.1761,15.9336,16.0999,323200.0
2008-10-24 11:30:00,23.25,23.53,23.13,23.51,212500.0,16.1068,16.3008,16.0237,16.2869,212500.0
2008-10-24 11:40:00,23.51,23.52,23.3,23.37,256800.0,16.2869,16.2938,16.1414,16.1899,256800.0
2008-10-24 11:50:00,23.36,23.36,23.1,23.22,181700.0,16.183,16.183,16.0029,16.086,181700.0
2008-10-24 12:00:00,23.22,23.27,23.05,23.2,205300.0,16.086,16.1206,15.9682,16.0721,205300.0
2008-10-24 12:10:00,23.19,23.3,23.07,23.09,313800.0,16.0652,16.1414,15.9821,15.9959,313800.0
2008-10-24 12:20:00,23.09,23.2,22.9,22.9,327100.0,15.9959,16.0721,15.8643,15.8643,327100.0
2008-10-24 12:30:00,22.89,23.0,22.85,22.93,165300.0,15.8574,15.9336,15.8297,15.8851,165300.0
2008-10-24 12:40:00,22.91,22.94,22.71,22.8,378500.0,15.8712,15.892,15.7327,15.795,378500.0
2008-10-24 12:50:00,22.8,23.01,22.8,22.88,360100.0,15.795,15.9405,15.795,15.8505,360100.0
2008-10-24 13:00:00,22.89,23.04,22.89,22.96,345900.0,15.8574,15.9613,15.8574,15.9059,345900.0
2008-10-24 13:10:00,22.98,23.17,22.86,23.12,304000.0,15.9197,16.0514,15.8366,16.0167,304000.0
2008-10-24 13:20:00,23.1,23.2,22.93,22.99,174900.0,16.0029,16.0721,15.8851,15.9267,174900.0
2008-10-24 13:30:00,22.98,22.98,22.79,22.82,209800.0,15.9197,15.9197,15.7881,15.8089,209800.0
2008-10-24 13:40:00,22.82,22.88,22.52,22.52,251800.0,15.8089,15.8505,15.6011,15.6011,251800.0
2008-10-24 13:50:00,22.54,22.75,22.5,22.5,323800.0,15.6149,15.7604,15.5872,15.5872,323800.0
2008-10-24 14:00:00,22.5,22.59,22.39,22.52,235500.0,15.5872,15.6496,15.511,15.6011,235500.0
2008-10-24 14:10:00,22.52,22.77,22.51,22.75,369300.0,15.6011,15.7743,15.5941,15.7604,369300.0
2008-10-24 14:20:00,22.75,22.76,22.57,22.65,217800.0,15.7604,15.7673,15.6357,15.6911,217800.0
2008-10-24 14:30:00,22.66,23.03,22.66,22.95,354200.0,15.6981,15.9544,15.6981,15.899,354200.0
2008-10-24 14:40:00,22.95,23.09,22.71,22.73,356000.0,15.899,15.9959,15.7327,15.7465,356000.0
2008-10-24 14:50:00,22.76,23.25,22.73,23.19,574700.0,15.7673,16.1068,15.7465,16.0652,574700.0
2008-10-24 15:00:00,23.19,23.47,23.04,23.15,789300.0,16.0652,16.2592,15.9613,16.0375,789300.0
2008-10-24 15:10:00,23.15,23.38,22.57,22.89,737200.0,16.0375,16.1968,15.6357,15.8574,737200.0
2008-10-24 15:20:00,22.89,23.2,22.81,23.15,675100.0,15.8574,16.0721,15.802,16.0375,675100.0
2008-10-24 15:30:00,23.16,23.16,22.77,22.85,569000.0,16.0444,16.0444,15.7743,15.8297,569000.0
2008-10-24 15:40:00,22.86,23.21,22.86,23.16,998300.0,15.8366,16.0791,15.8366,16.0444,998300.0
2008-10-24 15:50:00,23.17,23.24,22.86,22.86,582100.0,16.0514,16.0999,15.8366,15.8366,582100.0
2008-10-24 16:00:00,22.85,23.3,22.75,23.25,4400.0,15.8297,16.1414,15.7604,16.1068,4400.0
2008-10-24 16:10:00,23.25,23.25,23.25,23.25,0.0,16.1068,16.1068,16.1068,16.1068,0.0
2008-10-27 09:30:00,22.39,22.81,22.34,22.78,195900.0,15.511,15.802,15.4764,15.7812,195900.0
2008-10-27 09:40:00,22.77,23.19,22.77,22.88,518900.0,15.7743,16.0652,15.7743,15.8505,518900.0
2008-10-27 09:50:00,22.89,23.29,22.89,23.18,683000.0,15.8574,16.1345,15.8574,16.0583,683000.0
2008-10-27 10:00:00,23.2,23.48,23.14,23.18,569100.0,16.0721,16.2661,16.0306,16.0583,569100.0
2008-10-27 10:10:00,23.18,23.21,22.87,22.87,519400.0,16.0583,16.0791,15.8435,15.8435,519400.0
2008-10-27 10:20:00,22.88,23.08,22.75,22.95,602500.0,15.8505,15.989,15.7604,15.899,602500.0
2008-10-27 10:30:00,22.95,22.99,22.67,22.75,240400.0,15.899,15.9267,15.705,15.7604,240400.0
2008-10-27 10:40:00,22.76,22.87,22.61,22.85,166200.0,15.7673,15.8435,15.6634,15.8297,166200.0
2008-10-27 10:50:00,22.86,22.98,22.7,22.96,225300.0,15.8366,15.9197,15.7258,15.9059,225300.0
2008-10-27 11:00:00,22.96,23.01,22.77,23.0,163900.0,15.9059,15.9405,15.7743,15.9336,163900.0
2008-10-27 11:10:00,23.01,23.23,22.93,22.93,303400.0,15.9405,16.0929,15.8851,15.8851,303400.0
2008-10-27 11:20:00,22.94,22.99,22.74,22.87,124500.0,15.892,15.9267,15.7535,15.8435,124500.0
2008-10-27 11:30:00,22.87,22.89,22.71,22.81,207000.0,15.8435,15.8574,15.7327,15.802,207000.0
2008-10-27 11:40:00,22.79,22.89,22.73,22.73,152900.0,15.7881,15.8574,15.7465,15.7465,152900.0
2008-10-27 11:50:00,22.72,22.82,22.67,22.78,204400.0,15.7396,15.8089,15.705,15.7812,204400.0
2008-10-27 12:00:00,22.78,23.0,22.78,22.96,216400.0,15.7812,15.9336,15.7812,15.9059,216400.0
2008-10-27 12:10:00,22.98,23.06,22.84,22.87,215800.0,15.9197,15.9752,15.8228,15.8435,215800.0
2008-10-27 12:20:00,22.87,23.01,22.74,22.79,357400.0,15.8435,15.9405,15.7535,15.7881,357400.0
2008-10-27 12:30:00,22.79,23.04,22.73,23.03,165100.0,15.7881,15.9613,15.7465,15.9544,165100.0
2008-10-27 12:40:00,23.03,23.11,22.9,22.99,309600.0,15.9544,16.0098,15.8643,15.9267,309600.0
2008-10-27 12:50:00,22.99,23.16,22.95,23.15,203900.0,15.9267,16.0444,15.899,16.0375,203900.0
2008-10-27 13:00:00,23.14,23.16,22.96,22.98,240600.0,16.0306,16.0444,15.9059,15.9197,240600.0
2008-10-27 13:10:00,22.99,23.07,22.92,23.06,158600.0,15.9267,15.9821,15.8782,15.9752,158600.0
2008-10-27 13:20:00,23.03,23.22,23.02,23.21,340000.0,15.9544,16.086,15.9475,16.0791,340000.0
2008-10-27 13:30:00,23.21,23.24,23.07,23.1,375700.0,16.0791,16.0999,15.9821,16.0029,375700.0
2008-10-27 13:40:00,23.11,23.3,23.11,23.25,278400.0,16.0098,16.1414,16.0098,16.1068,278400.0
2008-10-27 13:50:00,23.24,23.24,23.03,23.06,202100.0,16.0999,16.0999,15.9544,15.9752,202100.0
2008-10-27 14:00:00,23.07,23.12,23.01,23.12,257500.0,15.9821,16.0167,15.9405,16.0167,257500.0
2008-10-27 14:10:00,23.12,23.12,22.87,22.89,114600.0,16.0167,16.0167,15.8435,15.8574,114600.0
2008-10-27 14:20:00,22.89,22.95,22.66,22.66,358700.0,15.8574,15.899,15.6981,15.6981,358700.0
2008-10-27 14:30:00,22.66,22.75,22.62,22.65,301500.0,15.6981,15.7604,15.6703,15.6911,301500.0
2008-10-27 14:40:00,22.63,22.85,22.59,22.69,211200.0,15.6773,15.8297,15.6496,15.7188,211200.0
2008-10-27 14:50:00,22.71,22.74,22.47,22.48,236000.0,15.7327,15.7535,15.5664,15.5734,236000.0
2008-10-27 15:00:00,22.49,22.7,22.48,22.63,242900.0,15.5803,15.7258,15.5734,15.6773,242900.0
2008-10-27 15:10:00,22.64,22.88,22.63,22.66,303800.0,15.6842,15.8505,15.6773,15.6981,303800.0
2008-10-27 15:20:00,22.66,22.73,22.49,22.58,286100.0,15.6981,15.7465,15.5803,15.6426,286100.0
2008-10-27 15:30:00,22.59,22.74,22.41,22.54,433800.0,15.6496,15.7535,15.5249,15.6149,433800.0
2008-10-27 15:40:00,22.53,22.53,22.27,22.42,455900.0,15.608,15.608,15.4279,15.5318,455900.0
2008-10-27 15:50:00,22.44,22.44,21.76,21.82,1001200.0,15.5456,15.5456,15.0746,15.1161,1001200.0
2008-10-27 16:00:00,21.58,21.99,21.24,21.99,28300.0,14.9499,15.2339,14.7143,15.2339,28300.0
2008-10-27 16:10:00,21.99,21.99,21.99,21.99,0.0,15.2339,15.2339,15.2339,15.2339,0.0
2008-10-28 09:30:00,22.41,22.9,22.41,22.62,529000.0,15.5249,15.8643,15.5249,15.6703,529000.0
2008-10-28 09:40:00,22.61,23.0,22.59,22.94,249100.0,15.6634,15.9336,15.6496,15.892,249100.0
2008-10-28 09:50:00,22.93,23.01,22.78,22.88,251200.0,15.8851,15.9405,15.7812,15.8505,251200.0
2008-10-28 10:00:00,22.89,22.89,22.48,22.6,495000.0,15.8574,15.8574,15.5734,15.6565,495000.0
2008-10-28 10:10:00,22.59,22.7,22.33,22.42,245800.0,15.6496,15.7258,15.4694,15.5318,245800.0
2008-10-28 10:20:00,22.4,22.55,22.31,22.4,295900.0,15.5179,15.6219,15.4556,15.5179,295900.0
2008-10-28 10:30:00,22.38,22.41,22.11,22.11,248800.0,15.5041,15.5249,15.317,15.317,248800.0
2008-10-28 10:40:00,22.12,22.18,21.97,22.13,279000.0,15.324,15.3655,15.22,15.3309,279000.0
2008-10-28 10:50:00,22.12,22.15,21.7,21.78,672200.0,15.324,15.3447,15.033,15.0884,672200.0
2008-10-28 11:00:00,21.77,22.12,21.77,21.98,331900.0,15.0815,15.324,15.0815,15.227,331900.0
2008-10-28 11:10:00,21.98,22.17,21.96,22.12,545700.0,15.227,15.3586,15.2131,15.324,545700.0
2008-10-28 11:20:00,22.1,22.15,21.93,22.02,117600.0,15.3101,15.3447,15.1923,15.2547,117600.0
2008-10-28 11:30:00,22.01,22.3,22.01,22.28,361500.0,15.2478,15.4487,15.2478,15.4348,361500.0
2008-10-28 11:40:00,22.26,22.38,22.09,22.09,181900.0,15.4209,15.5041,15.3032,15.3032,181900.0
2008-10-28 11:50:00,22.08,22.14,22.03,22.07,99900.0,15.2963,15.3378,15.2616,15.2893,99900.0
2008-10-28 12:00:00,22.07,22.21,21.98,22.21,206900.0,15.2893,15.3863,15.227,15.3863,206900.0
2008-10-28 12:10:00,22.22,22.3,22.17,22.21,198400.0,15.3932,15.4487,15.3586,15.3863,198400.0
2008-10-28 12:20:00,22.21,22.21,22.05,22.06,215200.0,15.3863,15.3863,15.2755,15.2824,215200.0
2008-10-28 12:30:00,22.07,22.24,22.07,22.15,142100.0,15.2893,15.4071,15.2893,15.3447,142100.0
2008-10-28 12:40:00,22.16,22.35,22.13,22.35,74700.0,15.3517,15.4833,15.3309,15.4833,74700.0
2008-10-28 12:50:00,22.36,22.44,22.31,22.41,116400.0,15.4902,15.5456,15.4556,15.5249,116400.0
2008-10-28 13:00:00,22.41,22.56,22.34,22.5,276200.0,15.5249,15.6288,15.4764,15.5872,276200.0
2008-10-28 13:10:00,22.52,22.6,22.46,22.46,102400.0,15.6011,15.6565,15.5595,15.5595,102400.0
2008-10-28 13:20:00,22.44,22.5,22.37,22.41,76100.0,15.5456,15.5872,15.4972,15.5249,76100.0
2008-10-28 13:30:00,22.4,22.46,22.32,22.33,63100.0,15.5179,15.5595,15.4625,15.4694,63100.0
2008-10-28 13:40:00,22.33,22.38,22.29,22.34,105000.0,15.4694,15.5041,15.4417,15.4764,105000.0
2008-10-28 13:50:00,22.32,22.32,22.07,22.16,169400.0,15.4625,15.4625,15.2893,15.3517,169400.0
2008-10-28 14:00:00,22.15,22.36,22.14,22.3,129900.0,15.3447,15.4902,15.3378,15.4487,129900.0
2008-10-28 14:10:00,22.3,22.44,22.29,22.36,117600.0,15.4487,15.5456,15.4417,15.4902,117600.0
2008-10-28 14:20:00,22.39,22.65,22.37,22.62,194600.0,15.511,15.6911,15.4972,15.6703,194600.0
2008-10-28 14:30:00,22.62,22.82,22.62,22.69,178500.0,15.6703,15.8089,15.6703,15.7188,178500.0
2008-10-28 14:40:00,22.7,22.97,22.65,22.91,392900.0,15.7258,15.9128,15.6911,15.8712,392900.0
2008-10-28 14:50:00,22.9,23.26,22.87,23.09,445500.0,15.8643,16.1137,15.8435,15.9959,445500.0
2008-10-28 15:00:00,23.1,23.17,22.86,22.89,490700.0,16.0029,16.0514,15.8366,15.8574,490700.0
2008-10-28 15:10:00,22.91,23.3,22.91,23.26,479300.0,15.8712,16.1414,15.8712,16.1137,479300.0
2008-10-28 15:20:00,23.27,23.52,23.27,23.46,561900.0,16.1206,16.2938,16.1206,16.2523,561900.0
2008-10-28 15:30:00,23.47,23.65,23.23,23.55,446800.0,16.2592,16.3839,16.0929,16.3146,446800.0
2008-10-28 15:40:00,23.56,23.75,23.56,23.73,615500.0,16.3215,16.4532,16.3215,16.4393,615500.0
2008-10-28 15:50:00,23.74,24.49,23.72,24.38,2084500.0,16.4462,16.9658,16.4324,16.8896,2084500.0
2008-10-28 16:00:00,24.39,24.74,23.85,24.1,19000.0,16.8965,17.139,16.5224,16.6956,19000.0
2008-10-28 16:10:00,24.1,24.1,24.1,24.1,0.0,16.6956,16.6956,16.6956,16.6956,0.0
2008-10-29 09:30:00,24.58,24.58,24.1,24.31,653700.0,17.0282,17.0282,16.6956,16.8411,653700.0
2008-10-29 09:40:00,24.31,24.68,24.31,24.65,645900.0,16.8411,17.0974,16.8411,17.0767,645900.0
2008-10-29 09:50:00,24.64,24.68,24.41,24.52,945200.0,17.0697,17.0974,16.9104,16.9866,945200.0
2008-10-29 10:00:00,24.51,24.91,24.4,24.9,418100.0,16.9797,17.2568,16.9035,17.2498,418100.0
2008-10-29 10:10:00,24.9,25.07,24.78,24.97,224000.0,17.2498,17.3676,17.1667,17.2983,224000.0
2008-10-29 10:20:00,24.97,25.0,24.78,24.78,236700.0,17.2983,17.3191,17.1667,17.1667,236700.0
2008-10-29 10:30:00,24.77,24.81,24.31,24.36,413700.0,17.1598,17.1875,16.8411,16.8758,413700.0
2008-10-29 10:40:00,24.37,24.56,24.31,24.49,115100.0,16.8827,17.0143,16.8411,16.9658,115100.0
2008-10-29 10:50:00,24.49,24.62,24.37,24.45,168300.0,16.9658,17.0559,16.8827,16.9381,168300.0
2008-10-29 11:00:00,24.44,24.74,24.39,24.69,194900.0,16.9312,17.139,16.8965,17.1044,194900.0
2008-10-29 11:10:00,24.68,24.73,24.53,24.73,195500.0,17.0974,17.1321,16.9935,17.1321,195500.0
2008-10-29 11:20:00,24.75,24.85,24.7,24.82,252800.0,17.1459,17.2152,17.1113,17.1944,252800.0
2008-10-29 11:30:00,24.82,24.94,24.82,24.86,108400.0,17.1944,17.2776,17.1944,17.2221,108400.0
2008-10-29 11:40:00,24.89,24.91,24.78,24.89,100900.0,17.2429,17.2568,17.1667,17.2429,100900.0
2008-10-29 11:50:00,24.9,24.98,24.87,24.98,133800.0,17.2498,17.3053,17.2291,17.3053,133800.0
2008-10-29 12:00:00,24.98,24.99,24.75,24.75,548700.0,17.3053,17.3122,17.1459,17.1459,548700.0
2008-10-29 12:10:00,24.74,24.83,24.7,24.83,135600.0,17.139,17.2014,17.1113,17.2014,135600.0
2008-10-29 12:20:00,24.83,25.03,24.81,25.02,488100.0,17.2014,17.3399,17.1875,17.333,488100.0
2008-10-29 12:30:00,25.03,25.27,25.03,25.18,197400.0,17.3399,17.5062,17.3399,17.4438,197400.0
2008-10-29 12:40:00,25.18,25.19,25.01,25.19,258200.0,17.4438,17.4508,17.3261,17.4508,258200.0
2008-10-29 12:50:00,25.2,25.21,24.98,24.99,121000.0,17.4577,17.4646,17.3053,17.3122,121000.0
2008-10-29 13:00:00,25.01,25.13,24.96,25.05,92200.0,17.3261,17.4092,17.2914,17.3538,92200.0
2008-10-29 13:10:00,25.05,25.08,24.99,25.01,68200.0,17.3538,17.3745,17.3122,17.3261,68200.0
2008-10-29 13:20:00,25.01,25.14,25.0,25.07,98400.0,17.3261,17.4161,17.3191,17.3676,98400.0
2008-10-29 13:30:00,25.09,25.3,25.08,25.2,207700.0,17.3815,17.527,17.3745,17.4577,207700.0
2008-10-29 13:40:00,25.22,25.23,25.12,25.15,79400.0,17.4715,17.4785,17.4023,17.423,79400.0
2008-10-29 13:50:00,25.15,25.24,25.05,25.06,239300.0,17.423,17.4854,17.3538,17.3607,239300.0
2008-10-29 14:00:00,25.06,25.11,24.95,24.99,244300.0,17.3607,17.3953,17.2845,17.3122,244300.0
2008-10-29 14:10:00,24.99,25.19,24.76,25.05,256000.0,17.3122,17.4508,17.1529,17.3538,256000.0
2008-10-29 14:20:00,25.05,25.31,24.69,24.93,875900.0,17.3538,17.5339,17.1044,17.2706,875900.0
2008-10-29 14:30:00,24.94,25.02,24.56,25.02,957700.0,17.2776,17.333,17.0143,17.333,957700.0
2008-10-29 14:40:00,25.02,25.27,24.99,25.24,494400.0,17.333,17.5062,17.3122,17.4854,494400.0
2008-10-29 14:50:00,25.21,25.22,24.93,25.13,490200.0,17.4646,17.4715,17.2706,17.4092,490200.0
2008-10-29 15:00:00,25.13,25.2,24.95,25.07,444300.0,17.4092,17.4577,17.2845,17.3676,444300.0
2008-10-29 15:10:00,25.04,25.56,25.0,25.56,533900.0,17.3468,17.7071,17.3191,17.7071,533900.0
2008-10-29 15:20:00,25.56,25.92,25.56,25.62,717900.0,17.7071,17.9565,17.7071,17.7486,717900.0
2008-10-29 15:30:00,25.62,25.76,25.34,25.59,749800.0,17.7486,17.8456,17.5547,17.7279,749800.0
2008-10-29 15:40:00,25.59,26.09,25.58,25.98,897300.0,17.7279,18.0742,17.7209,17.998,897300.0
2008-10-29 15:50:00,25.98,26.03,24.89,24.89,1362700.0,17.998,18.0327,17.2429,17.2429,1362700.0
2008-10-29 16:00:00,25.01,25.43,24.87,24.92,26400.0,17.3261,17.617,17.2291,17.2637,26400.0
2008-10-29 16:10:00,24.92,24.92,24.92,24.92,0.0,17.2637,17.2637,17.2637,17.2637,0.0
2008-10-30 09:30:00,25.85,26.08,25.75,25.79,1314100.0,17.908,18.0673,17.8387,17.8664,1314100.0
2008-10-30 09:40:00,25.78,26.07,25.68,25.95,455500.0,17.8595,18.0604,17.7902,17.9773,455500.0
2008-10-30 09:50:00,25.95,25.96,25.67,25.78,566900.0,17.9773,17.9842,17.7833,17.8595,566900.0
2008-10-30 10:00:00,25.77,26.05,25.74,25.9,344200.0,17.8526,18.0465,17.8318,17.9426,344200.0
2008-10-30 10:10:00,25.9,25.97,25.62,25.63,230800.0,17.9426,17.9911,17.7486,17.7556,230800.0
2008-10-30 10:20:00,25.63,25.64,25.37,25.37,503600.0,17.7556,17.7625,17.5754,17.5754,503600.0
2008-10-30 10:30:00,25.38,25.48,25.21,25.24,419500.0,17.5824,17.6517,17.4646,17.4854,419500.0
2008-10-30 10:40:00,25.24,25.36,25.1,25.35,561600.0,17.4854,17.5685,17.3884,17.5616,561600.0
2008-10-30 10:50:00,25.33,25.48,25.29,25.32,323200.0,17.5477,17.6517,17.52,17.5408,323200.0
2008-10-30 11:00:00,25.31,25.59,25.31,25.38,423800.0,17.5339,17.7279,17.5339,17.5824,423800.0
2008-10-30 11:10:00,25.39,25.47,25.15,25.21,276300.0,17.5893,17.6447,17.423,17.4646,276300.0
2008-10-30 11:20:00,25.22,25.29,25.05,25.1,274100.0,17.4715,17.52,17.3538,17.3884,274100.0
2008-10-30 11:30:00,25.13,25.2,24.83,24.94,1149900.0,17.4092,17.4577,17.2014,17.2776,1149900.0
2008-10-30 11:40:00,24.94,24.98,24.73,24.79,205500.0,17.2776,17.3053,17.1321,17.1736,205500.0
2008-10-30 11:50:00,24.78,24.82,24.56,24.73,331700.0,17.1667,17.1944,17.0143,17.1321,331700.0
2008-10-30 12:00:00,24.72,25.08,24.69,24.99,455100.0,17.1252,17.3745,17.1044,17.3122,455100.0
2008-10-30 12:10:00,24.97,25.05,24.8,25.05,537900.0,17.2983,17.3538,17.1806,17.3538,537900.0
2008-10-30 12:20:00,25.04,25.16,24.91,25.02,188200.0,17.3468,17.43,17.2568,17.333,188200.0
2008-10-30 12:30:00,25.0,25.22,24.95,25.16,232600.0,17.3191,17.4715,17.2845,17.43,232600.0
2008-10-30 12:40:00,25.18,25.25,25.09,25.25,214000.0,17.4438,17.4923,17.3815,17.4923,214000.0
2008-10-30 12:50:00,25.25,25.25,25.06,25.06,335400.0,17.4923,17.4923,17.3607,17.3607,335400.0
2008-10-30 13:00:00,25.06,25.24,24.95,25.24,528800.0,17.3607,17.4854,17.2845,17.4854,528800.0
2008-10-30 13:10:00,25.26,25.41,25.22,25.37,136400.0,17.4992,17.6032,17.4715,17.5754,136400.0
2008-10-30 13:20:00,25.35,25.36,25.14,25.15,107500.0,17.5616,17.5685,17.4161,17.423,107500.0
2008-10-30 13:30:00,25.16,25.34,25.16,25.32,135600.0,17.43,17.5547,17.43,17.5408,135600.0
2008-10-30 13:40:00,25.31,25.31,25.07,25.15,73600.0,17.5339,17.5339,17.3676,17.423,73600.0
2008-10-30 13:50:00,25.14,25.36,25.14,25.32,122200.0,17.4161,17.5685,17.4161,17.5408,122200.0
2008-10-30 14:00:00,25.28,25.44,25.26,25.39,210500.0,17.5131,17.6239,17.4992,17.5893,210500.0
2008-10-30 14:10:00,25.39,25.44,25.25,25.28,169600.0,17.5893,17.6239,17.4923,17.5131,169600.0
2008-10-30 14:20:00,25.28,25.56,25.23,25.48,229600.0,17.5131,17.7071,17.4785,17.6517,229600.0
2008-10-30 14:30:00,25.45,25.55,25.36,25.46,327100.0,17.6309,17.7001,17.5685,17.6378,327100.0
2008-10-30 14:40:00,25.46,25.61,25.42,25.61,373700.0,17.6378,17.7417,17.6101,17.7417,373700.0
2008-10-30 14:50:00,25.61,25.63,25.38,25.52,413200.0,17.7417,17.7556,17.5824,17.6794,413200.0
2008-10-30 15:00:00,25.53,25.77,25.48,25.7,372400.0,17.6863,17.8526,17.6517,17.8041,372400.0
2008-10-30 15:10:00,25.69,25.69,25.22,25.32,465700.0,17.7971,17.7971,17.4715,17.5408,465700.0
2008-10-30 15:20:00,25.32,25.53,25.17,25.45,461600.0,17.5408,17.6863,17.4369,17.6309,461600.0
2008-10-30 15:30:00,25.46,25.5,25.15,25.35,736500.0,17.6378,17.6655,17.423,17.5616,736500.0
2008-10-30 15:40:00,25.35,25.51,25.22,25.44,780100.0,17.5616,17.6724,17.4715,17.6239,780100.0
2008-10-30 15:50:00,25.43,25.77,25.34,25.67,618700.0,17.617,17.8526,17.5547,17.7833,618700.0
2008-10-30 16:00:00,25.67,25.67,25.67,25.67,0.0,17.7833,17.7833,17.7833,17.7833,0.0
2008-10-30 16:10:00,25.69,25.69,25.69,25.69,100.0,17.7971,17.7971,17.7971,17.7971,100.0
2008-10-31 09:30:00,25.37,25.53,25.19,25.25,119600.0,17.5754,17.6863,17.4508,17.4923,119600.0
2008-10-31 09:40:00,25.26,25.3,25.02,25.14,317800.0,17.4992,17.527,17.333,17.4161,317800.0
2008-10-31 09:50:00,25.13,25.39,25.1,25.33,137100.0,17.4092,17.5893,17.3884,17.5477,137100.0
2008-10-31 10:00:00,25.33,25.62,25.31,25.59,260100.0,17.5477,17.7486,17.5339,17.7279,260100.0
2008-10-31 10:10:00,25.6,25.76,25.54,25.66,151800.0,17.7348,17.8456,17.6932,17.7764,151800.0
2008-10-31 10:20:00,25.67,25.69,25.55,25.6,165500.0,17.7833,17.7971,17.7001,17.7348,165500.0
2008-10-31 10:30:00,25.58,25.7,25.42,25.43,344000.0,17.7209,17.8041,17.6101,17.617,344000.0
2008-10-31 10:40:00,25.42,25.48,25.29,25.37,241000.0,17.6101,17.6517,17.52,17.5754,241000.0
2008-10-31 10:50:00,25.35,25.53,25.32,25.47,173600.0,17.5616,17.6863,17.5408,17.6447,173600.0
2008-10-31 11:00:00,25.48,25.61,25.47,25.53,74500.0,17.6517,17.7417,17.6447,17.6863,74500.0
2008-10-31 11:10:00,25.53,25.82,25.48,25.82,98900.0,17.6863,17.8872,17.6517,17.8872,98900.0
2008-10-31 11:20:00,25.82,25.86,25.71,25.77,110700.0,17.8872,17.9149,17.811,17.8526,110700.0
2008-10-31 11:30:00,25.77,25.84,25.7,25.84,52600.0,17.8526,17.901,17.8041,17.901,52600.0
2008-10-31 11:40:00,25.84,25.86,25.63,25.63,134200.0,17.901,17.9149,17.7556,17.7556,134200.0
2008-10-31 11:50:00,25.63,25.79,25.6,25.68,117200.0,17.7556,17.8664,17.7348,17.7902,117200.0
2008-10-31 12:00:00,25.69,25.7,25.53,25.6,120400.0,17.7971,17.8041,17.6863,17.7348,120400.0
2008-10-31 12:10:00,25.59,25.61,25.43,25.52,81100.0,17.7279,17.7417,17.617,17.6794,81100.0
2008-10-31 12:20:00,25.53,25.67,25.49,25.58,118600.0,17.6863,17.7833,17.6586,17.7209,118600.0
2008-10-31 12:30:00,25.58,25.61,25.44,25.51,260600.0,17.7209,17.7417,17.6239,17.6724,260600.0
2008-10-31 12:40:00,25.52,25.62,25.49,25.62,72000.0,17.6794,17.7486,17.6586,17.7486,72000.0
2008-10-31 12:50:00,25.61,25.65,25.59,25.6,66500.0,17.7417,17.7694,17.7279,17.7348,66500.0
2008-10-31 13:00:00,25.59,25.78,25.58,25.7,55000.0,17.7279,17.8595,17.7209,17.8041,55000.0
2008-10-31 13:10:00,25.71,25.84,25.71,25.83,164100.0,17.811,17.901,17.811,17.8941,164100.0
2008-10-31 13:20:00,25.82,26.06,25.82,25.94,229200.0,17.8872,18.0535,17.8872,17.9703,229200.0
2008-10-31 13:30:00,25.93,26.14,25.92,26.1,473500.0,17.9634,18.1089,17.9565,18.0812,473500.0
2008-10-31 13:40:00,26.09,26.12,25.96,25.97,224100.0,18.0742,18.095,17.9842,17.9911,224100.0
2008-10-31 13:50:00,25.99,26.06,25.92,26.01,176000.0,18.005,18.0535,17.9565,18.0188,176000.0
2008-10-31 14:00:00,26.01,26.15,25.95,26.09,170400.0,18.0188,18.1158,17.9773,18.0742,170400.0
2008-10-31 14:10:00,26.09,26.14,25.91,25.97,180000.0,18.0742,18.1089,17.9495,17.9911,180000.0
2008-10-31 14:20:00,25.98,26.15,25.9,26.12,205000.0,17.998,18.1158,17.9426,18.095,205000.0
2008-10-31 14:30:00,26.13,26.28,25.99,26.25,224200.0,18.1019,18.2059,18.005,18.1851,224200.0
2008-10-31 14:40:00,26.24,26.25,26.01,26.12,205900.0,18.1782,18.1851,18.0188,18.095,205900.0
2008-10-31 14:50:00,26.13,26.33,26.1,26.32,263100.0,18.1019,18.2405,18.0812,18.2336,263100.0
2008-10-31 15:00:00,26.34,26.49,26.19,26.34,450100.0,18.2474,18.3513,18.1435,18.2474,450100.0
2008-10-31 15:10:00,26.37,26.38,26.0,26.02,497200.0,18.2682,18.2751,18.0119,18.0257,497200.0
2008-10-31 15:20:00,26.01,26.2,25.85,25.96,520200.0,18.0188,18.1504,17.908,17.9842,520200.0
2008-10-31 15:30:00,25.97,26.28,25.91,26.28,764200.0,17.9911,18.2059,17.9495,18.2059,764200.0
2008-10-31 15:40:00,26.27,26.28,25.78,25.83,738400.0,18.1989,18.2059,17.8595,17.8941,738400.0
2008-10-31 15:50:00,25.83,26.0,25.68,26.0,701900.0,17.8941,18.0119,17.7902,18.0119,701900.0
2008-10-31 16:00:00,25.92,25.92,25.92,25.92,300.0,17.9565,17.9565,17.9565,17.9565,300.0
2008-10-31 16:10:00,25.92,25.92,25.92,25.92,0.0,17.9565,17.9565,17.9565,17.9565,0.0
2008-11-03 09:30:00,25.97,26.2,25.69,26.1,112200.0,17.9911,18.1504,17.7971,18.0812,112200.0
2008-11-03 09:40:00,26.12,26.33,26.12,26.31,253800.0,18.095,18.2405,18.095,18.2266,253800.0
2008-11-03 09:50:00,26.31,26.32,26.06,26.08,111200.0,18.2266,18.2336,18.0535,18.0673,111200.0
2008-11-03 10:00:00,26.08,26.11,25.87,26.07,246500.0,18.0673,18.0881,17.9218,18.0604,246500.0
2008-11-03 10:10:00,26.07,26.14,25.84,25.85,147700.0,18.0604,18.1089,17.901,17.908,147700.0
2008-11-03 10:20:00,25.85,25.88,25.64,25.71,212300.0,17.908,17.9288,17.7625,17.811,212300.0
2008-11-03 10:30:00,25.71,25.9,25.6,25.88,308400.0,17.811,17.9426,17.7348,17.9288,308400.0
2008-11-03 10:40:00,25.88,26.01,25.78,25.93,149500.0,17.9288,18.0188,17.8595,17.9634,149500.0
2008-11-03 10:50:00,25.94,26.02,25.94,25.97,111700.0,17.9703,18.0257,17.9703,17.9911,111700.0
2008-11-03 11:00:00,25.97,26.03,25.91,25.98,108800.0,17.9911,18.0327,17.9495,17.998,108800.0
2008-11-03 11:10:00,25.98,26.03,25.83,25.86,208000.0,17.998,18.0327,17.8941,17.9149,208000.0
2008-11-03 11:20:00,25.85,25.95,25.84,25.91,200500.0,17.908,17.9773,17.901,17.9495,200500.0
2008-11-03 11:30:00,25.91,26.06,25.9,26.04,96300.0,17.9495,18.0535,17.9426,18.0396,96300.0
2008-11-03 11:40:00,26.04,26.12,26.03,26.09,143600.0,18.0396,18.095,18.0327,18.0742,143600.0
2008-11-03 11:50:00,26.09,26.24,26.07,26.2,173100.0,18.0742,18.1782,18.0604,18.1504,173100.0
2008-11-03 12:00:00,26.2,26.2,26.05,26.07,121200.0,18.1504,18.1504,18.0465,18.0604,121200.0
2008-11-03 12:10:00,26.05,26.15,26.03,26.08,180600.0,18.0465,18.1158,18.0327,18.0673,180600.0
2008-11-03 12:20:00,26.08,26.1,25.99,26.06,159200.0,18.0673,18.0812,18.005,18.0535,159200.0
2008-11-03 12:30:00,26.04,26.11,25.96,25.97,106500.0,18.0396,18.0881,17.9842,17.9911,106500.0
2008-11-03 12:40:00,25.97,25.97,25.87,25.87,75300.0,17.9911,17.9911,17.9218,17.9218,75300.0
2008-11-03 12:50:00,25.87,25.87,25.82,25.86,128100.0,17.9218,17.9218,17.8872,17.9149,128100.0
2008-11-03 13:00:00,25.86,26.01,25.86,26.01,44000.0,17.9149,18.0188,17.9149,18.0188,44000.0
2008-11-03 13:10:00,26.01,26.03,25.86,25.87,65000.0,18.0188,18.0327,17.9149,17.9218,65000.0
2008-11-03 13:20:00,25.87,25.91,25.85,25.87,116600.0,17.9218,17.9495,17.908,17.9218,116600.0
2008-11-03 13:30:00,25.87,25.94,25.82,25.92,251800.0,17.9218,17.9703,17.8872,17.9565,251800.0
2008-11-03 13:40:00,25.92,25.94,25.78,25.8,132900.0,17.9565,17.9703,17.8595,17.8733,132900.0
2008-11-03 13:50:00,25.8,25.8,25.68,25.71,66900.0,17.8733,17.8733,17.7902,17.811,66900.0
2008-11-03 14:00:00,25.7,25.72,25.62,25.7,312200.0,17.8041,17.8179,17.7486,17.8041,312200.0
2008-11-03 14:10:00,25.7,25.7,25.51,25.51,314100.0,17.8041,17.8041,17.6724,17.6724,314100.0
2008-11-03 14:20:00,25.51,25.58,25.49,25.58,395000.0,17.6724,17.7209,17.6586,17.7209,395000.0
2008-11-03 14:30:00,25.59,25.63,25.52,25.6,162700.0,17.7279,17.7556,17.6794,17.7348,162700.0
2008-11-03 14:40:00,25.6,25.71,25.54,25.68,214400.0,17.7348,17.811,17.6932,17.7902,214400.0
2008-11-03 14:50:00,25.69,25.69,25.54,25.55,212100.0,17.7971,17.7971,17.6932,17.7001,212100.0
2008-11-03 15:00:00,25.54,25.55,25.4,25.52,251100.0,17.6932,17.7001,17.5962,17.6794,251100.0
2008-11-03 15:10:00,25.51,25.63,25.48,25.63,168900.0,17.6724,17.7556,17.6517,17.7556,168900.0
2008-11-03 15:20:00,25.63,25.65,25.49,25.64,114800.0,17.7556,17.7694,17.6586,17.7625,114800.0
2008-11-03 15:30:00,25.65,25.74,25.58,25.71,213700.0,17.7694,17.8318,17.7209,17.811,213700.0
2008-11-03 15:40:00,25.71,25.84,25.68,25.8,623100.0,17.811,17.901,17.7902,17.8733,623100.0
2008-11-03 15:50:00,25.8,25.82,25.64,25.75,500400.0,17.8733,17.8872,17.7625,17.8387,500400.0
2008-11-03 16:00:00,25.75,25.75,25.75,25.75,0.0,17.8387,17.8387,17.8387,17.8387,0.0
2008-11-03 16:10:00,25.75,25.75,25.75,25.75,0.0,17.8387,17.8387,17.8387,17.8387,0.0
2008-11-04 09:30:00,26.52,26.77,26.49,26.7,613000.0,18.3721,18.5453,18.3513,18.4968,613000.0
2008-11-04 09:40:00,26.7,26.7,26.57,26.62,818800.0,18.4968,18.4968,18.4068,18.4414,818800.0
2008-11-04 09:50:00,26.62,26.69,26.48,26.52,584500.0,18.4414,18.4899,18.3444,18.3721,584500.0
2008-11-04 10:00:00,26.49,26.57,26.45,26.5,179200.0,18.3513,18.4068,18.3236,18.3583,179200.0
2008-11-04 10:10:00,26.52,26.74,26.52,26.74,161200.0,18.3721,18.5245,18.3721,18.5245,161200.0
2008-11-04 10:20:00,26.74,26.87,26.72,26.87,187700.0,18.5245,18.6146,18.5107,18.6146,187700.0
2008-11-04 10:30:00,26.87,27.04,26.87,26.99,287400.0,18.6146,18.7324,18.6146,18.6977,287400.0
2008-11-04 10:40:00,27.0,27.13,26.93,27.12,369100.0,18.7047,18.7947,18.6562,18.7878,369100.0
2008-11-04 10:50:00,27.11,27.16,26.95,27.03,241400.0,18.7809,18.8155,18.67,18.7254,241400.0
2008-11-04 11:00:00,27.03,27.17,27.03,27.11,282300.0,18.7254,18.8224,18.7254,18.7809,282300.0
2008-11-04 11:10:00,27.13,27.14,27.05,27.06,416300.0,18.7947,18.8016,18.7393,18.7462,416300.0
2008-11-04 11:20:00,27.06,27.09,27.0,27.08,395400.0,18.7462,18.767,18.7047,18.7601,395400.0
2008-11-04 11:30:00,27.07,27.1,27.01,27.07,66800.0,18.7531,18.7739,18.7116,18.7531,66800.0
2008-11-04 11:40:00,27.08,27.22,27.05,27.22,63100.0,18.7601,18.8571,18.7393,18.8571,63100.0
2008-11-04 11:50:00,27.21,27.3,27.2,27.2,88300.0,18.8501,18.9125,18.8432,18.8432,88300.0
2008-11-04 12:00:00,27.19,27.19,26.98,27.0,86500.0,18.8363,18.8363,18.6908,18.7047,86500.0
2008-11-04 12:10:00,27.0,27.04,26.93,26.93,149500.0,18.7047,18.7324,18.6562,18.6562,149500.0
2008-11-04 12:20:00,26.93,27.04,26.91,26.91,119600.0,18.6562,18.7324,18.6423,18.6423,119600.0
2008-11-04 12:30:00,26.91,26.97,26.85,26.96,189000.0,18.6423,18.6839,18.6007,18.6769,189000.0
2008-11-04 12:40:00,26.94,26.95,26.87,26.92,51000.0,18.6631,18.67,18.6146,18.6492,51000.0
2008-11-04 12:50:00,26.92,26.95,26.91,26.94,58700.0,18.6492,18.67,18.6423,18.6631,58700.0
2008-11-04 13:00:00,26.94,27.0,26.91,26.91,86700.0,18.6631,18.7047,18.6423,18.6423,86700.0
2008-11-04 13:10:00,26.9,27.04,26.83,27.0,428700.0,18.6354,18.7324,18.5869,18.7047,428700.0
2008-11-04 13:20:00,27.0,27.07,26.99,27.05,50100.0,18.7047,18.7531,18.6977,18.7393,50100.0
2008-11-04 13:30:00,27.06,27.07,26.94,27.05,79500.0,18.7462,18.7531,18.6631,18.7393,79500.0
2008-11-04 13:40:00,27.05,27.2,27.04,27.1,75100.0,18.7393,18.8432,18.7324,18.7739,75100.0
2008-11-04 13:50:00,27.1,27.12,27.02,27.06,86200.0,18.7739,18.7878,18.7185,18.7462,86200.0
2008-11-04 14:00:00,27.05,27.05,26.8,26.82,196700.0,18.7393,18.7393,18.5661,18.58,196700.0
2008-11-04 14:10:00,26.83,26.92,26.79,26.89,130800.0,18.5869,18.6492,18.5592,18.6285,130800.0
2008-11-04 14:20:00,26.89,26.96,26.84,26.96,100200.0,18.6285,18.6769,18.5938,18.6769,100200.0
2008-11-04 14:30:00,26.95,26.97,26.86,26.92,77000.0,18.67,18.6839,18.6077,18.6492,77000.0
2008-11-04 14:40:00,26.93,26.99,26.79,26.8,94000.0,18.6562,18.6977,18.5592,18.5661,94000.0
2008-11-04 14:50:00,26.8,26.8,26.63,26.72,569200.0,18.5661,18.5661,18.4483,18.5107,569200.0
2008-11-04 15:00:00,26.72,26.75,26.61,26.7,296400.0,18.5107,18.5315,18.4345,18.4968,296400.0
2008-11-04 15:10:00,26.7,26.87,26.62,26.84,493300.0,18.4968,18.6146,18.4414,18.5938,493300.0
2008-11-04 15:20:00,26.85,26.89,26.73,26.79,145700.0,18.6007,18.6285,18.5176,18.5592,145700.0
2008-11-04 15:30:00,26.8,27.06,26.8,27.03,375000.0,18.5661,18.7462,18.5661,18.7254,375000.0
2008-11-04 15:40:00,27.05,27.26,27.03,27.13,418200.0,18.7393,18.8848,18.7254,18.7947,418200.0
2008-11-04 15:50:00,27.14,27.19,26.85,27.19,517500.0,18.8016,18.8363,18.6007,18.8363,517500.0
2008-11-04 16:00:00,27.19,27.19,27.14,27.14,1500.0,18.8363,18.8363,18.8016,18.8016,1500.0
2008-11-04 16:10:00,27.14,27.14,27.14,27.14,0.0,18.8016,18.8016,18.8016,18.8016,0.0
2008-11-05 09:30:00,26.81,26.87,26.36,26.55,296300.0,18.573,18.6146,18.2613,18.3929,296300.0
2008-11-05 09:40:00,26.55,26.59,26.16,26.22,1742600.0,18.3929,18.4206,18.1227,18.1643,1742600.0
2008-11-05 09:50:00,26.22,26.26,26.11,26.25,1490400.0,18.1643,18.192,18.0881,18.1851,1490400.0
2008-11-05 10:00:00,26.25,26.62,26.2,26.62,1240300.0,18.1851,18.4414,18.1504,18.4414,1240300.0
2008-11-05 10:10:00,26.62,26.71,26.48,26.68,239900.0,18.4414,18.5038,18.3444,18.483,239900.0
2008-11-05 10:20:00,26.69,26.93,26.69,26.93,528500.0,18.4899,18.6562,18.4899,18.6562,528500.0
2008-11-05 10:30:00,26.93,27.06,26.85,26.86,202100.0,18.6562,18.7462,18.6007,18.6077,202100.0
2008-11-05 10:40:00,26.86,26.99,26.78,26.99,172000.0,18.6077,18.6977,18.5522,18.6977,172000.0
2008-11-05 10:50:00,27.0,27.0,26.67,26.69,192300.0,18.7047,18.7047,18.476,18.4899,192300.0
2008-11-05 11:00:00,26.7,26.78,26.62,26.64,119000.0,18.4968,18.5522,18.4414,18.4553,119000.0
2008-11-05 11:10:00,26.63,26.73,26.59,26.67,158900.0,18.4483,18.5176,18.4206,18.476,158900.0
2008-11-05 11:20:00,26.66,26.66,26.47,26.51,221100.0,18.4691,18.4691,18.3375,18.3652,221100.0
2008-11-05 11:30:00,26.51,26.57,26.44,26.5,116400.0,18.3652,18.4068,18.3167,18.3583,116400.0
2008-11-05 11:40:00,26.51,26.61,26.39,26.47,387300.0,18.3652,18.4345,18.2821,18.3375,387300.0
2008-11-05 11:50:00,26.47,26.5,26.38,26.5,190200.0,18.3375,18.3583,18.2751,18.3583,190200.0
2008-11-05 12:00:00,26.51,26.54,26.42,26.46,119200.0,18.3652,18.386,18.3029,18.3306,119200.0
2008-11-05 12:10:00,26.46,26.46,26.26,26.32,141900.0,18.3306,18.3306,18.192,18.2336,141900.0
2008-11-05 12:20:00,26.32,26.4,26.15,26.17,126600.0,18.2336,18.289,18.1158,18.1297,126600.0
2008-11-05 12:30:00,26.18,26.26,26.13,26.13,92400.0,18.1366,18.192,18.1019,18.1019,92400.0
2008-11-05 12:40:00,26.13,26.23,26.07,26.19,154200.0,18.1019,18.1712,18.0604,18.1435,154200.0
2008-11-05 12:50:00,26.18,26.19,26.08,26.19,132200.0,18.1366,18.1435,18.0673,18.1435,132200.0
2008-11-05 13:00:00,26.19,26.22,26.07,26.2,70300.0,18.1435,18.1643,18.0604,18.1504,70300.0
2008-11-05 13:10:00,26.21,26.31,26.21,26.25,41200.0,18.1574,18.2266,18.1574,18.1851,41200.0
2008-11-05 13:20:00,26.25,26.25,26.05,26.15,111800.0,18.1851,18.1851,18.0465,18.1158,111800.0
2008-11-05 13:30:00,26.14,26.14,26.0,26.03,231700.0,18.1089,18.1089,18.0119,18.0327,231700.0
2008-11-05 13:40:00,26.03,26.21,26.0,26.15,184100.0,18.0327,18.1574,18.0119,18.1158,184100.0
2008-11-05 13:50:00,26.13,26.19,26.03,26.08,105500.0,18.1019,18.1435,18.0327,18.0673,105500.0
2008-11-05 14:00:00,26.06,26.17,25.97,25.98,196500.0,18.0535,18.1297,17.9911,17.998,196500.0
2008-11-05 14:10:00,25.98,26.08,25.95,26.01,205200.0,17.998,18.0673,17.9773,18.0188,205200.0
2008-11-05 14:20:00,26.0,26.02,25.9,26.0,165200.0,18.0119,18.0257,17.9426,18.0119,165200.0
2008-11-05 14:30:00,26.0,26.23,25.99,26.11,216800.0,18.0119,18.1712,18.005,18.0881,216800.0
2008-11-05 14:40:00,26.12,26.18,26.08,26.1,119000.0,18.095,18.1366,18.0673,18.0812,119000.0
2008-11-05 14:50:00,26.11,26.2,26.03,26.05,175800.0,18.0881,18.1504,18.0327,18.0465,175800.0
2008-11-05 15:00:00,26.05,26.19,26.02,26.02,188200.0,18.0465,18.1435,18.0257,18.0257,188200.0
2008-11-05 15:10:00,26.02,26.05,25.81,25.86,283800.0,18.0257,18.0465,17.8803,17.9149,283800.0
2008-11-05 15:20:00,25.86,25.89,25.69,25.76,174100.0,17.9149,17.9357,17.7971,17.8456,174100.0
2008-11-05 15:30:00,25.77,25.78,25.55,25.55,309000.0,17.8526,17.8595,17.7001,17.7001,309000.0
2008-11-05 15:40:00,25.55,25.88,25.45,25.79,485000.0,17.7001,17.9288,17.6309,17.8664,485000.0
2008-11-05 15:50:00,25.79,25.83,25.42,25.52,684000.0,17.8664,17.8941,17.6101,17.6794,684000.0
2008-11-05 16:00:00,25.52,25.71,25.52,25.71,34000.0,17.6794,17.811,17.6794,17.811,34000.0
2008-11-05 16:10:00,25.71,25.71,25.71,25.71,10000.0,17.811,17.811,17.811,17.811,10000.0
2008-11-06 09:30:00,25.13,25.57,25.06,25.41,101800.0,17.4092,17.714,17.3607,17.6032,101800.0
2008-11-06 09:40:00,25.43,25.53,25.19,25.19,202400.0,17.617,17.6863,17.4508,17.4508,202400.0
2008-11-06 09:50:00,25.18,25.18,24.91,24.95,381700.0,17.4438,17.4438,17.2568,17.2845,381700.0
2008-11-06 10:00:00,24.95,24.95,24.7,24.86,300000.0,17.2845,17.2845,17.1113,17.2221,300000.0
2008-11-06 10:10:00,24.86,25.03,24.79,24.97,218900.0,17.2221,17.3399,17.1736,17.2983,218900.0
2008-11-06 10:20:00,24.97,25.0,24.74,24.78,536100.0,17.2983,17.3191,17.139,17.1667,536100.0
2008-11-06 10:30:00,24.78,24.79,24.59,24.71,364700.0,17.1667,17.1736,17.0351,17.1182,364700.0
2008-11-06 10:40:00,24.7,24.71,24.51,24.63,346900.0,17.1113,17.1182,16.9797,17.0628,346900.0
2008-11-06 10:50:00,24.63,24.75,24.5,24.75,185400.0,17.0628,17.1459,16.9727,17.1459,185400.0
2008-11-06 11:00:00,24.76,24.83,24.56,24.58,156800.0,17.1529,17.2014,17.0143,17.0282,156800.0
2008-11-06 11:10:00,24.59,24.69,24.51,24.51,188100.0,17.0351,17.1044,16.9797,16.9797,188100.0
2008-11-06 11:20:00,24.51,24.55,24.4,24.48,215600.0,16.9797,17.0074,16.9035,16.9589,215600.0
2008-11-06 11:30:00,24.48,24.57,24.36,24.51,339600.0,16.9589,17.0212,16.8758,16.9797,339600.0
2008-11-06 11:40:00,24.52,24.72,24.48,24.65,230400.0,16.9866,17.1252,16.9589,17.0767,230400.0
2008-11-06 11:50:00,24.64,24.68,24.52,24.59,143200.0,17.0697,17.0974,16.9866,17.0351,143200.0
2008-11-06 12:00:00,24.57,24.68,24.43,24.47,450100.0,17.0212,17.0974,16.9242,16.952,450100.0
2008-11-06 12:10:00,24.46,24.62,24.46,24.49,206400.0,16.945,17.0559,16.945,16.9658,206400.0
2008-11-06 12:20:00,24.5,24.54,24.37,24.45,223800.0,16.9727,17.0005,16.8827,16.9381,223800.0
2008-11-06 12:30:00,24.45,24.45,24.34,24.37,167400.0,16.9381,16.9381,16.8619,16.8827,167400.0
2008-11-06 12:40:00,24.37,24.46,24.32,24.46,125900.0,16.8827,16.945,16.848,16.945,125900.0
2008-11-06 12:50:00,24.46,24.55,24.38,24.48,94900.0,16.945,17.0074,16.8896,16.9589,94900.0
2008-11-06 13:00:00,24.48,24.51,24.28,24.31,169900.0,16.9589,16.9797,16.8203,16.8411,169900.0
2008-11-06 13:10:00,24.31,24.33,24.17,24.25,230200.0,16.8411,16.855,16.7441,16.7996,230200.0
2008-11-06 13:20:00,24.24,24.45,24.24,24.38,427700.0,16.7926,16.9381,16.7926,16.8896,427700.0
2008-11-06 13:30:00,24.38,24.43,24.23,24.29,393200.0,16.8896,16.9242,16.7857,16.8273,393200.0
2008-11-06 13:40:00,24.28,24.28,24.13,24.18,357500.0,16.8203,16.8203,16.7164,16.7511,357500.0
2008-11-06 13:50:00,24.18,24.36,24.12,24.35,205300.0,16.7511,16.8758,16.7095,16.8688,205300.0
2008-11-06 14:00:00,24.35,24.6,24.31,24.55,301100.0,16.8688,17.042,16.8411,17.0074,301100.0
2008-11-06 14:10:00,24.54,24.65,24.42,24.53,200400.0,17.0005,17.0767,16.9173,16.9935,200400.0
2008-11-06 14:20:00,24.53,24.56,24.32,24.37,153000.0,16.9935,17.0143,16.848,16.8827,153000.0
2008-11-06 14:30:00,24.37,24.8,24.35,24.77,160200.0,16.8827,17.1806,16.8688,17.1598,160200.0
2008-11-06 14:40:00,24.77,24.85,24.65,24.72,329200.0,17.1598,17.2152,17.0767,17.1252,329200.0
2008-11-06 14:50:00,24.74,24.85,24.52,24.59,401500.0,17.139,17.2152,16.9866,17.0351,401500.0
2008-11-06 15:00:00,24.6,24.71,24.32,24.35,338700.0,17.042,17.1182,16.848,16.8688,338700.0
2008-11-06 15:10:00,24.36,24.42,24.28,24.4,184800.0,16.8758,16.9173,16.8203,16.9035,184800.0
2008-11-06 15:20:00,24.4,24.4,24.22,24.3,507800.0,16.9035,16.9035,16.7788,16.8342,507800.0
2008-11-06 15:30:00,24.3,24.34,24.13,24.14,283500.0,16.8342,16.8619,16.7164,16.7233,283500.0
2008-11-06 15:40:00,24.13,24.41,24.11,24.23,621300.0,16.7164,16.9104,16.7026,16.7857,621300.0
2008-11-06 15:50:00,24.24,24.29,24.05,24.16,653100.0,16.7926,16.8273,16.661,16.7372,653100.0
2008-11-06 16:00:00,24.0,24.8,24.0,24.46,3000.0,16.6264,17.1806,16.6264,16.945,3000.0
2008-11-06 16:10:00,24.43,24.46,24.43,24.45,400.0,16.9242,16.945,16.9242,16.9381,400.0
2008-11-07 09:30:00,24.5,24.54,24.28,24.32,133700.0,16.9727,17.0005,16.8203,16.848,133700.0
2008-11-07 09:40:00,24.33,24.36,24.11,24.18,448500.0,16.855,16.8758,16.7026,16.7511,448500.0
2008-11-07 09:50:00,24.19,24.41,24.08,24.3,235700.0,16.758,16.9104,16.6818,16.8342,235700.0
2008-11-07 10:00:00,24.31,24.69,24.31,24.68,422100.0,16.8411,17.1044,16.8411,17.0974,422100.0
2008-11-07 10:10:00,24.69,24.88,24.59,24.85,302700.0,17.1044,17.236,17.0351,17.2152,302700.0
2008-11-07 10:20:00,24.85,25.03,24.76,24.79,688400.0,17.2152,17.3399,17.1529,17.1736,688400.0
2008-11-07 10:30:00,24.79,25.02,24.7,25.0,249400.0,17.1736,17.333,17.1113,17.3191,249400.0
2008-11-07 10:40:00,25.0,25.02,24.84,24.84,151100.0,17.3191,17.333,17.2083,17.2083,151100.0
2008-11-07 10:50:00,24.83,24.9,24.71,24.72,99500.0,17.2014,17.2498,17.1182,17.1252,99500.0
2008-11-07 11:00:00,24.75,24.79,24.52,24.52,262500.0,17.1459,17.1736,16.9866,16.9866,262500.0
2008-11-07 11:10:00,24.52,24.68,24.51,24.56,216100.0,16.9866,17.0974,16.9797,17.0143,216100.0
2008-11-07 11:20:00,24.59,24.6,24.37,24.43,224900.0,17.0351,17.042,16.8827,16.9242,224900.0
2008-11-07 11:30:00,24.44,24.61,24.37,24.59,309500.0,16.9312,17.0489,16.8827,17.0351,309500.0
2008-11-07 11:40:00,24.59,24.77,24.56,24.74,131800.0,17.0351,17.1598,17.0143,17.139,131800.0
2008-11-07 11:50:00,24.74,24.79,24.63,24.78,83700.0,17.139,17.1736,17.0628,17.1667,83700.0
2008-11-07 12:00:00,24.78,24.9,24.76,24.8,305400.0,17.1667,17.2498,17.1529,17.1806,305400.0
2008-11-07 12:10:00,24.8,24.83,24.58,24.59,117100.0,17.1806,17.2014,17.0282,17.0351,117100.0
2008-11-07 12:20:00,24.59,24.72,24.55,24.63,161300.0,17.0351,17.1252,17.0074,17.0628,161300.0
2008-11-07 12:30:00,24.63,24.63,24.47,24.59,89700.0,17.0628,17.0628,16.952,17.0351,89700.0
2008-11-07 12:40:00,24.59,24.73,24.57,24.62,80400.0,17.0351,17.1321,17.0212,17.0559,80400.0
2008-11-07 12:50:00,24.63,24.72,24.59,24.68,73100.0,17.0628,17.1252,17.0351,17.0974,73100.0
2008-11-07 13:00:00,24.71,24.76,24.6,24.6,73800.0,17.1182,17.1529,17.042,17.042,73800.0
2008-11-07 13:10:00,24.6,24.64,24.55,24.59,110100.0,17.042,17.0697,17.0074,17.0351,110100.0
2008-11-07 13:20:00,24.59,24.71,24.57,24.7,99000.0,17.0351,17.1182,17.0212,17.1113,99000.0
2008-11-07 13:30:00,24.69,24.72,24.53,24.55,110200.0,17.1044,17.1252,16.9935,17.0074,110200.0
2008-11-07 13:40:00,24.56,24.56,24.49,24.52,84600.0,17.0143,17.0143,16.9658,16.9866,84600.0
2008-11-07 13:50:00,24.52,24.68,24.52,24.67,79000.0,16.9866,17.0974,16.9866,17.0905,79000.0
2008-11-07 14:00:00,24.68,24.68,24.59,24.6,58500.0,17.0974,17.0974,17.0351,17.042,58500.0
2008-11-07 14:10:00,24.6,24.72,24.6,24.72,34500.0,17.042,17.1252,17.042,17.1252,34500.0
2008-11-07 14:20:00,24.71,24.73,24.59,24.68,139900.0,17.1182,17.1321,17.0351,17.0974,139900.0
2008-11-07 14:30:00,24.68,24.9,24.68,24.89,217000.0,17.0974,17.2498,17.0974,17.2429,217000.0
2008-11-07 14:40:00,24.88,24.96,24.85,24.86,216800.0,17.236,17.2914,17.2152,17.2221,216800.0
2008-11-07 14:50:00,24.86,24.9,24.48,24.49,488300.0,17.2221,17.2498,16.9589,16.9658,488300.0
2008-11-07 15:00:00,24.49,24.61,24.34,24.56,360600.0,16.9658,17.0489,16.8619,17.0143,360600.0
2008-11-07 15:10:00,24.57,24.62,24.44,24.44,178800.0,17.0212,17.0559,16.9312,16.9312,178800.0
2008-11-07 15:20:00,24.42,24.48,24.25,24.36,359600.0,16.9173,16.9589,16.7996,16.8758,359600.0
2008-11-07 15:30:00,24.37,24.6,24.32,24.55,196600.0,16.8827,17.042,16.848,17.0074,196600.0
2008-11-07 15:40:00,24.54,24.82,24.54,24.66,502800.0,17.0005,17.1944,17.0005,17.0836,502800.0
2008-11-07 15:50:00,24.66,24.98,24.59,24.95,326600.0,17.0836,17.3053,17.0351,17.2845,326600.0
2008-11-07 16:00:00,24.87,24.94,24.78,24.94,18900.0,17.2291,17.2776,17.1667,17.2776,18900.0
2008-11-07 16:10:00,24.94,24.94,24.94,24.94,0.0,17.2776,17.2776,17.2776,17.2776,0.0
2008-11-10 09:30:00,25.66,25.87,25.6,25.69,710700.0,17.7764,17.9218,17.7348,17.7971,710700.0
2008-11-10 09:40:00,25.69,25.81,25.68,25.71,385100.0,17.7971,17.8803,17.7902,17.811,385100.0
2008-11-10 09:50:00,25.69,25.69,25.47,25.54,206300.0,17.7971,17.7971,17.6447,17.6932,206300.0
2008-11-10 10:00:00,25.55,25.56,25.37,25.47,170800.0,17.7001,17.7071,17.5754,17.6447,170800.0
2008-11-10 10:10:00,25.48,25.63,25.48,25.49,215800.0,17.6517,17.7556,17.6517,17.6586,215800.0
2008-11-10 10:20:00,25.49,25.56,25.38,25.42,166400.0,17.6586,17.7071,17.5824,17.6101,166400.0
2008-11-10 10:30:00,25.44,25.46,25.27,25.3,190700.0,17.6239,17.6378,17.5062,17.527,190700.0
2008-11-10 10:40:00,25.29,25.38,25.16,25.16,111600.0,17.52,17.5824,17.43,17.43,111600.0
2008-11-10 10:50:00,25.15,25.22,25.09,25.17,105000.0,17.423,17.4715,17.3815,17.4369,105000.0
2008-11-10 11:00:00,25.18,25.18,25.04,25.16,111300.0,17.4438,17.4438,17.3468,17.43,111300.0
2008-11-10 11:10:00,25.14,25.14,25.05,25.1,88500.0,17.4161,17.4161,17.3538,17.3884,88500.0
2008-11-10 11:20:00,25.1,25.3,25.09,25.24,109500.0,17.3884,17.527,17.3815,17.4854,109500.0
2008-11-10 11:30:00,25.24,25.29,25.08,25.17,143600.0,17.4854,17.52,17.3745,17.4369,143600.0
2008-11-10 11:40:00,25.16,25.17,24.92,24.94,112600.0,17.43,17.4369,17.2637,17.2776,112600.0
2008-11-10 11:50:00,24.93,24.94,24.83,24.88,194300.0,17.2706,17.2776,17.2014,17.236,194300.0
2008-11-10 12:00:00,24.88,25.02,24.88,25.02,66700.0,17.236,17.333,17.236,17.333,66700.0
2008-11-10 12:10:00,25.02,25.06,24.94,24.94,87700.0,17.333,17.3607,17.2776,17.2776,87700.0
2008-11-10 12:20:00,24.93,24.99,24.81,24.81,123800.0,17.2706,17.3122,17.1875,17.1875,123800.0
2008-11-10 12:30:00,24.81,24.82,24.64,24.69,146700.0,17.1875,17.1944,17.0697,17.1044,146700.0
2008-11-10 12:40:00,24.69,24.79,24.64,24.77,199300.0,17.1044,17.1736,17.0697,17.1598,199300.0
2008-11-10 12:50:00,24.78,24.8,24.62,24.67,186800.0,17.1667,17.1806,17.0559,17.0905,186800.0
2008-11-10 13:00:00,24.66,24.78,24.59,24.76,161500.0,17.0836,17.1667,17.0351,17.1529,161500.0
2008-11-10 13:10:00,24.78,24.88,24.77,24.84,168800.0,17.1667,17.236,17.1598,17.2083,168800.0
2008-11-10 13:20:00,24.85,24.92,24.72,24.9,151900.0,17.2152,17.2637,17.1252,17.2498,151900.0
2008-11-10 13:30:00,24.9,24.99,24.85,24.97,202500.0,17.2498,17.3122,17.2152,17.2983,202500.0
2008-11-10 13:40:00,24.98,24.98,24.77,24.83,126000.0,17.3053,17.3053,17.1598,17.2014,126000.0
2008-11-10 13:50:00,24.83,25.03,24.83,25.02,126200.0,17.2014,17.3399,17.2014,17.333,126200.0
2008-11-10 14:00:00,25.0,25.08,24.91,25.06,118600.0,17.3191,17.3745,17.2568,17.3607,118600.0
2008-11-10 14:10:00,25.06,25.06,24.82,24.91,122000.0,17.3607,17.3607,17.1944,17.2568,122000.0
2008-11-10 14:20:00,24.91,24.92,24.8,24.82,166900.0,17.2568,17.2637,17.1806,17.1944,166900.0
2008-11-10 14:30:00,24.83,24.85,24.68,24.72,206600.0,17.2014,17.2152,17.0974,17.1252,206600.0
2008-11-10 14:40:00,24.73,24.83,24.6,24.6,164500.0,17.1321,17.2014,17.042,17.042,164500.0
2008-11-10 14:50:00,24.6,24.79,24.57,24.65,161400.0,17.042,17.1736,17.0212,17.0767,161400.0
2008-11-10 15:00:00,24.64,24.71,24.48,24.57,300900.0,17.0697,17.1182,16.9589,17.0212,300900.0
2008-11-10 15:10:00,24.57,24.81,24.55,24.6,306500.0,17.0212,17.1875,17.0074,17.042,306500.0
2008-11-10 15:20:00,24.6,24.62,24.47,24.51,222000.0,17.042,17.0559,16.952,16.9797,222000.0
2008-11-10 15:30:00,24.5,24.68,24.45,24.45,393700.0,16.9727,17.0974,16.9381,16.9381,393700.0
2008-11-10 15:40:00,24.45,24.73,24.44,24.61,401300.0,16.9381,17.1321,16.9312,17.0489,401300.0
2008-11-10 15:50:00,24.61,24.83,24.61,24.79,528800.0,17.0489,17.2014,17.0489,17.1736,528800.0
2008-11-10 16:00:00,24.88,24.89,24.8,24.8,30000.0,17.236,17.2429,17.1806,17.1806,30000.0
2008-11-10 16:10:00,24.89,24.89,24.89,24.89,1300.0,17.2429,17.2429,17.2429,17.2429,1300.0
2008-11-11 09:30:00,24.5,24.5,24.01,24.18,257800.0,16.9727,16.9727,16.6333,16.7511,257800.0
2008-11-11 09:40:00,24.18,24.18,23.84,23.91,319200.0,16.7511,16.7511,16.5155,16.564,319200.0
2008-11-11 09:50:00,23.9,23.93,23.75,23.77,333900.0,16.5571,16.5779,16.4532,16.467,333900.0
2008-11-11 10:00:00,23.76,23.87,23.7,23.82,260300.0,16.4601,16.5363,16.4185,16.5017,260300.0
2008-11-11 10:10:00,23.81,23.91,23.7,23.84,237200.0,16.4947,16.564,16.4185,16.5155,237200.0
2008-11-11 10:20:00,23.83,23.92,23.78,23.78,161100.0,16.5086,16.5709,16.474,16.474,161100.0
2008-11-11 10:30:00,23.76,23.86,23.73,23.74,120600.0,16.4601,16.5294,16.4393,16.4462,120600.0
2008-11-11 10:40:00,23.72,23.73,23.55,23.66,387600.0,16.4324,16.4393,16.3146,16.3908,387600.0
2008-11-11 10:50:00,23.65,23.76,23.59,23.59,659500.0,16.3839,16.4601,16.3423,16.3423,659500.0
2008-11-11 11:00:00,23.6,23.6,23.45,23.52,150900.0,16.3493,16.3493,16.2453,16.2938,150900.0
2008-11-11 11:10:00,23.51,23.72,23.5,23.64,97600.0,16.2869,16.4324,16.28,16.377,97600.0
2008-11-11 11:20:00,23.65,23.77,23.62,23.62,273700.0,16.3839,16.467,16.3631,16.3631,273700.0
2008-11-11 11:30:00,23.62,23.68,23.51,23.67,129200.0,16.3631,16.4047,16.2869,16.3977,129200.0
2008-11-11 11:40:00,23.67,23.8,23.66,23.68,263900.0,16.3977,16.4878,16.3908,16.4047,263900.0
2008-11-11 11:50:00,23.67,23.73,23.57,23.6,89400.0,16.3977,16.4393,16.3285,16.3493,89400.0
2008-11-11 12:00:00,23.57,23.62,23.48,23.48,99100.0,16.3285,16.3631,16.2661,16.2661,99100.0
2008-11-11 12:10:00,23.47,23.56,23.47,23.47,149400.0,16.2592,16.3215,16.2592,16.2592,149400.0
2008-11-11 12:20:00,23.47,23.5,23.36,23.4,81300.0,16.2592,16.28,16.183,16.2107,81300.0
2008-11-11 12:30:00,23.39,23.5,23.39,23.46,52500.0,16.2038,16.28,16.2038,16.2523,52500.0
2008-11-11 12:40:00,23.45,23.54,23.44,23.44,94800.0,16.2453,16.3077,16.2384,16.2384,94800.0
2008-11-11 12:50:00,23.44,23.6,23.42,23.6,102000.0,16.2384,16.3493,16.2246,16.3493,102000.0
2008-11-11 13:00:00,23.6,23.69,23.54,23.65,97000.0,16.3493,16.4116,16.3077,16.3839,97000.0
2008-11-11 13:10:00,23.65,23.68,23.55,23.59,136100.0,16.3839,16.4047,16.3146,16.3423,136100.0
2008-11-11 13:20:00,23.62,23.64,23.51,23.54,112600.0,16.3631,16.377,16.2869,16.3077,112600.0
2008-11-11 13:30:00,23.56,23.62,23.51,23.52,55900.0,16.3215,16.3631,16.2869,16.2938,55900.0
2008-11-11 13:40:00,23.54,23.67,23.52,23.65,112500.0,16.3077,16.3977,16.2938,16.3839,112500.0
2008-11-11 13:50:00,23.66,24.0,23.64,23.99,343600.0,16.3908,16.6264,16.377,16.6194,343600.0
2008-11-11 14:00:00,23.99,24.11,23.84,23.89,685300.0,16.6194,16.7026,16.5155,16.5502,685300.0
2008-11-11 14:10:00,23.87,24.15,23.86,24.15,447300.0,16.5363,16.7303,16.5294,16.7303,447300.0
2008-11-11 14:20:00,24.15,24.41,24.12,24.37,603700.0,16.7303,16.9104,16.7095,16.8827,603700.0
2008-11-11 14:30:00,24.37,24.48,24.22,24.23,1113100.0,16.8827,16.9589,16.7788,16.7857,1113100.0
2008-11-11 14:40:00,24.22,24.23,24.04,24.09,325200.0,16.7788,16.7857,16.6541,16.6887,325200.0
2008-11-11 14:50:00,24.1,24.1,23.86,23.87,541900.0,16.6956,16.6956,16.5294,16.5363,541900.0
2008-11-11 15:00:00,23.87,24.08,23.84,23.89,602300.0,16.5363,16.6818,16.5155,16.5502,602300.0
2008-11-11 15:10:00,23.89,24.11,23.87,24.09,682000.0,16.5502,16.7026,16.5363,16.6887,682000.0
2008-11-11 15:20:00,24.1,24.19,23.94,24.0,412700.0,16.6956,16.758,16.5848,16.6264,412700.0
2008-11-11 15:30:00,23.99,23.99,23.59,23.63,692400.0,16.6194,16.6194,16.3423,16.37,692400.0
2008-11-11 15:40:00,23.62,23.99,23.62,23.98,497400.0,16.3631,16.6194,16.3631,16.6125,497400.0
2008-11-11 15:50:00,23.99,24.04,23.83,23.85,799000.0,16.6194,16.6541,16.5086,16.5224,799000.0
2008-11-11 16:00:00,23.89,23.89,23.8,23.81,20100.0,16.5502,16.5502,16.4878,16.4947,20100.0
2008-11-11 16:10:00,23.81,23.81,23.81,23.81,0.0,16.4947,16.4947,16.4947,16.4947,0.0
2008-11-12 09:30:00,23.46,23.46,23.13,23.21,259600.0,16.2523,16.2523,16.0237,16.0791,259600.0
2008-11-12 09:40:00,23.22,23.24,23.02,23.13,319100.0,16.086,16.0999,15.9475,16.0237,319100.0
2008-11-12 09:50:00,23.13,23.34,23.13,23.21,229300.0,16.0237,16.1691,16.0237,16.0791,229300.0
2008-11-12 10:00:00,23.21,23.32,23.16,23.2,296000.0,16.0791,16.1553,16.0444,16.0721,296000.0
2008-11-12 10:10:00,23.2,23.38,23.19,23.3,226400.0,16.0721,16.1968,16.0652,16.1414,226400.0
2008-11-12 10:20:00,23.3,23.3,23.08,23.09,197600.0,16.1414,16.1414,15.989,15.9959,197600.0
2008-11-12 10:30:00,23.09,23.17,22.92,22.94,377300.0,15.9959,16.0514,15.8782,15.892,377300.0
2008-11-12 10:40:00,22.95,22.98,22.86,22.91,215200.0,15.899,15.9197,15.8366,15.8712,215200.0
2008-11-12 10:50:00,22.91,23.04,22.9,22.98,192000.0,15.8712,15.9613,15.8643,15.9197,192000.0
2008-11-12 11:00:00,22.98,22.98,22.8,22.86,231300.0,15.9197,15.9197,15.795,15.8366,231300.0
2008-11-12 11:10:00,22.89,22.97,22.79,22.94,229700.0,15.8574,15.9128,15.7881,15.892,229700.0
2008-11-12 11:20:00,22.93,23.05,22.86,23.02,168600.0,15.8851,15.9682,15.8366,15.9475,168600.0
2008-11-12 11:30:00,23.02,23.09,22.92,22.95,189100.0,15.9475,15.9959,15.8782,15.899,189100.0
2008-11-12 11:40:00,22.93,22.96,22.86,22.9,95900.0,15.8851,15.9059,15.8366,15.8643,95900.0
2008-11-12 11:50:00,22.9,23.02,22.86,23.0,110300.0,15.8643,15.9475,15.8366,15.9336,110300.0
2008-11-12 12:00:00,23.01,23.04,22.9,22.91,97300.0,15.9405,15.9613,15.8643,15.8712,97300.0
2008-11-12 12:10:00,22.92,22.93,22.86,22.91,142100.0,15.8782,15.8851,15.8366,15.8712,142100.0
2008-11-12 12:20:00,22.9,23.06,22.88,23.01,138200.0,15.8643,15.9752,15.8505,15.9405,138200.0
2008-11-12 12:30:00,23.02,23.13,23.0,23.1,96100.0,15.9475,16.0237,15.9336,16.0029,96100.0
2008-11-12 12:40:00,23.1,23.11,23.0,23.0,159400.0,16.0029,16.0098,15.9336,15.9336,159400.0
2008-11-12 12:50:00,23.0,23.11,22.95,23.11,125200.0,15.9336,16.0098,15.899,16.0098,125200.0
2008-11-12 13:00:00,23.11,23.13,22.99,23.01,97500.0,16.0098,16.0237,15.9267,15.9405,97500.0
2008-11-12 13:10:00,23.01,23.04,22.86,22.91,83900.0,15.9405,15.9613,15.8366,15.8712,83900.0
2008-11-12 13:20:00,22.91,22.97,22.87,22.96,56000.0,15.8712,15.9128,15.8435,15.9059,56000.0
2008-11-12 13:30:00,22.96,22.96,22.83,22.89,136100.0,15.9059,15.9059,15.8158,15.8574,136100.0
2008-11-12 13:40:00,22.89,22.97,22.89,22.93,73100.0,15.8574,15.9128,15.8574,15.8851,73100.0
2008-11-12 13:50:00,22.91,22.92,22.76,22.8,86700.0,15.8712,15.8782,15.7673,15.795,86700.0
2008-11-12 14:00:00,22.81,22.82,22.66,22.7,355300.0,15.802,15.8089,15.6981,15.7258,355300.0
2008-11-12 14:10:00,22.7,22.72,22.62,22.68,170100.0,15.7258,15.7396,15.6703,15.7119,170100.0
2008-11-12 14:20:00,22.67,22.81,22.67,22.73,149200.0,15.705,15.802,15.705,15.7465,149200.0
2008-11-12 14:30:00,22.72,22.86,22.65,22.67,230100.0,15.7396,15.8366,15.6911,15.705,230100.0
2008-11-12 14:40:00,22.68,22.84,22.63,22.75,96700.0,15.7119,15.8228,15.6773,15.7604,96700.0
2008-11-12 14:50:00,22.73,22.76,22.62,22.62,127800.0,15.7465,15.7673,15.6703,15.6703,127800.0
2008-11-12 15:00:00,22.63,22.64,22.55,22.56,185800.0,15.6773,15.6842,15.6219,15.6288,185800.0
2008-11-12 15:10:00,22.55,22.61,22.51,22.58,240200.0,15.6219,15.6634,15.5941,15.6426,240200.0
2008-11-12 15:20:00,22.58,22.6,22.45,22.48,192100.0,15.6426,15.6565,15.5526,15.5734,192100.0
2008-11-12 15:30:00,22.48,22.58,22.46,22.54,279400.0,15.5734,15.6426,15.5595,15.6149,279400.0
2008-11-12 15:40:00,22.51,22.65,22.4,22.55,414300.0,15.5941,15.6911,15.5179,15.6219,414300.0
2008-11-12 15:50:00,22.55,22.59,22.37,22.41,594000.0,15.6219,15.6496,15.4972,15.5249,594000.0
2008-11-12 16:00:00,22.44,22.44,22.37,22.44,10500.0,15.5456,15.5456,15.4972,15.5456,10500.0
2008-11-12 16:10:00,22.44,22.44,22.44,22.44,0.0,15.5456,15.5456,15.5456,15.5456,0.0
2008-11-13 09:30:00,22.47,22.83,22.47,22.56,238600.0,15.5664,15.8158,15.5664,15.6288,238600.0
2008-11-13 09:40:00,22.56,22.7,22.42,22.43,412700.0,15.6288,15.7258,15.5318,15.5387,412700.0
2008-11-13 09:50:00,22.43,22.45,22.14,22.19,384700.0,15.5387,15.5526,15.3378,15.3725,384700.0
2008-11-13 10:00:00,22.17,22.48,22.17,22.34,283200.0,15.3586,15.5734,15.3586,15.4764,283200.0
2008-11-13 10:10:00,22.35,22.81,22.34,22.75,336100.0,15.4833,15.802,15.4764,15.7604,336100.0
2008-11-13 10:20:00,22.75,23.01,22.72,22.81,546700.0,15.7604,15.9405,15.7396,15.802,546700.0
2008-11-13 10:30:00,22.81,22.9,22.66,22.79,227400.0,15.802,15.8643,15.6981,15.7881,227400.0
2008-11-13 10:40:00,22.81,22.83,22.54,22.57,218400.0,15.802,15.8158,15.6149,15.6357,218400.0
2008-11-13 10:50:00,22.56,22.83,22.56,22.75,170500.0,15.6288,15.8158,15.6288,15.7604,170500.0
2008-11-13 11:00:00,22.76,22.84,22.48,22.52,275600.0,15.7673,15.8228,15.5734,15.6011,275600.0
2008-11-13 11:10:00,22.52,22.71,22.51,22.54,134500.0,15.6011,15.7327,15.5941,15.6149,134500.0
2008-11-13 11:20:00,22.54,22.75,22.49,22.75,124900.0,15.6149,15.7604,15.5803,15.7604,124900.0
2008-11-13 11:30:00,22.75,22.81,22.62,22.62,266400.0,15.7604,15.802,15.6703,15.6703,266400.0
2008-11-13 11:40:00,22.63,22.74,22.58,22.67,97200.0,15.6773,15.7535,15.6426,15.705,97200.0
2008-11-13 11:50:00,22.65,22.75,22.55,22.59,107600.0,15.6911,15.7604,15.6219,15.6496,107600.0
2008-11-13 12:00:00,22.6,22.7,22.54,22.58,108600.0,15.6565,15.7258,15.6149,15.6426,108600.0
2008-11-13 12:10:00,22.57,22.58,22.33,22.34,145200.0,15.6357,15.6426,15.4694,15.4764,145200.0
2008-11-13 12:20:00,22.35,22.39,22.29,22.35,245600.0,15.4833,15.511,15.4417,15.4833,245600.0
2008-11-13 12:30:00,22.34,22.39,22.31,22.37,90700.0,15.4764,15.511,15.4556,15.4972,90700.0
2008-11-13 12:40:00,22.37,22.41,22.15,22.15,148700.0,15.4972,15.5249,15.3447,15.3447,148700.0
2008-11-13 12:50:00,22.14,22.14,21.72,21.72,297200.0,15.3378,15.3378,15.0469,15.0469,297200.0
2008-11-13 13:00:00,21.72,22.0,21.71,21.99,237500.0,15.0469,15.2408,15.0399,15.2339,237500.0
2008-11-13 13:10:00,21.99,22.31,21.94,22.25,276000.0,15.2339,15.4556,15.1993,15.414,276000.0
2008-11-13 13:20:00,22.25,22.26,22.01,22.25,330600.0,15.414,15.4209,15.2478,15.414,330600.0
2008-11-13 13:30:00,22.27,22.6,22.23,22.54,151100.0,15.4279,15.6565,15.4002,15.6149,151100.0
2008-11-13 13:40:00,22.53,22.81,22.44,22.46,324200.0,15.608,15.802,15.5456,15.5595,324200.0
2008-11-13 13:50:00,22.46,22.93,22.41,22.63,420700.0,15.5595,15.8851,15.5249,15.6773,420700.0
2008-11-13 14:00:00,22.63,22.78,22.57,22.7,309900.0,15.6773,15.7812,15.6357,15.7258,309900.0
2008-11-13 14:10:00,22.7,22.89,22.67,22.67,346000.0,15.7258,15.8574,15.705,15.705,346000.0
2008-11-13 14:20:00,22.67,23.34,22.67,23.26,364500.0,15.705,16.1691,15.705,16.1137,364500.0
2008-11-13 14:30:00,23.24,23.39,22.92,23.38,425600.0,16.0999,16.2038,15.8782,16.1968,425600.0
2008-11-13 14:40:00,23.38,23.5,23.16,23.38,323200.0,16.1968,16.28,16.0444,16.1968,323200.0
2008-11-13 14:50:00,23.38,23.46,23.22,23.22,287700.0,16.1968,16.2523,16.086,16.086,287700.0
2008-11-13 15:00:00,23.22,23.32,22.73,22.77,301800.0,16.086,16.1553,15.7465,15.7743,301800.0
2008-11-13 15:10:00,22.78,23.31,22.77,23.19,472800.0,15.7812,16.1484,15.7743,16.0652,472800.0
2008-11-13 15:20:00,23.19,23.64,23.15,23.64,713900.0,16.0652,16.377,16.0375,16.377,713900.0
2008-11-13 15:30:00,23.65,23.73,23.51,23.64,608000.0,16.3839,16.4393,16.2869,16.377,608000.0
2008-11-13 15:40:00,23.64,23.88,23.64,23.75,747100.0,16.377,16.5432,16.377,16.4532,747100.0
2008-11-13 15:50:00,23.75,24.24,23.74,24.22,872400.0,16.4532,16.7926,16.4462,16.7788,872400.0
2008-11-13 16:00:00,24.19,24.19,24.19,24.19,12500.0,16.758,16.758,16.758,16.758,12500.0
2008-11-13 16:10:00,24.19,24.19,24.19,24.19,0.0,16.758,16.758,16.758,16.758,0.0
2008-11-14 09:30:00,23.7,23.95,23.52,23.68,197300.0,16.4185,16.5917,16.2938,16.4047,197300.0
2008-11-14 09:40:00,23.68,23.93,23.63,23.75,238800.0,16.4047,16.5779,16.37,16.4532,238800.0
2008-11-14 09:50:00,23.76,24.1,23.76,23.95,393300.0,16.4601,16.6956,16.4601,16.5917,393300.0
2008-11-14 10:00:00,23.94,24.08,23.54,23.56,450000.0,16.5848,16.6818,16.3077,16.3215,450000.0
2008-11-14 10:10:00,23.55,23.66,23.41,23.42,316900.0,16.3146,16.3908,16.2176,16.2246,316900.0
2008-11-14 10:20:00,23.42,23.55,23.37,23.48,190700.0,16.2246,16.3146,16.1899,16.2661,190700.0
2008-11-14 10:30:00,23.47,23.47,23.24,23.24,373100.0,16.2592,16.2592,16.0999,16.0999,373100.0
2008-11-14 10:40:00,23.25,23.46,23.11,23.46,521800.0,16.1068,16.2523,16.0098,16.2523,521800.0
2008-11-14 10:50:00,23.49,23.52,23.28,23.36,253700.0,16.2731,16.2938,16.1276,16.183,253700.0
2008-11-14 11:00:00,23.34,23.42,23.19,23.38,162000.0,16.1691,16.2246,16.0652,16.1968,162000.0
2008-11-14 11:10:00,23.38,23.55,23.26,23.54,123800.0,16.1968,16.3146,16.1137,16.3077,123800.0
2008-11-14 11:20:00,23.55,23.55,23.34,23.34,106600.0,16.3146,16.3146,16.1691,16.1691,106600.0
2008-11-14 11:30:00,23.33,23.33,23.21,23.22,107900.0,16.1622,16.1622,16.0791,16.086,107900.0
2008-11-14 11:40:00,23.24,23.3,23.12,23.3,46200.0,16.0999,16.1414,16.0167,16.1414,46200.0
2008-11-14 11:50:00,23.3,23.39,23.17,23.19,108600.0,16.1414,16.2038,16.0514,16.0652,108600.0
2008-11-14 12:00:00,23.19,23.19,22.98,23.14,85400.0,16.0652,16.0652,15.9197,16.0306,85400.0
2008-11-14 12:10:00,23.13,23.21,23.01,23.03,76000.0,16.0237,16.0791,15.9405,15.9544,76000.0
2008-11-14 12:20:00,23.03,23.25,23.03,23.21,96300.0,15.9544,16.1068,15.9544,16.0791,96300.0
2008-11-14 12:30:00,23.21,23.37,23.08,23.37,117800.0,16.0791,16.1899,15.989,16.1899,117800.0
2008-11-14 12:40:00,23.39,23.42,23.28,23.28,90600.0,16.2038,16.2246,16.1276,16.1276,90600.0
2008-11-14 12:50:00,23.27,23.44,23.25,23.35,176400.0,16.1206,16.2384,16.1068,16.1761,176400.0
2008-11-14 13:00:00,23.33,23.33,23.13,23.18,181900.0,16.1622,16.1622,16.0237,16.0583,181900.0
2008-11-14 13:10:00,23.15,23.18,23.0,23.17,62100.0,16.0375,16.0583,15.9336,16.0514,62100.0
2008-11-14 13:20:00,23.15,23.41,23.09,23.41,105500.0,16.0375,16.2176,15.9959,16.2176,105500.0
2008-11-14 13:30:00,23.39,23.51,23.29,23.34,190800.0,16.2038,16.2869,16.1345,16.1691,190800.0
2008-11-14 13:40:00,23.34,23.41,23.12,23.26,391700.0,16.1691,16.2176,16.0167,16.1137,391700.0
2008-11-14 13:50:00,23.27,23.43,23.23,23.23,227600.0,16.1206,16.2315,16.0929,16.0929,227600.0
2008-11-14 14:00:00,23.24,23.52,23.17,23.45,284400.0,16.0999,16.2938,16.0514,16.2453,284400.0
2008-11-14 14:10:00,23.46,23.73,23.38,23.73,280800.0,16.2523,16.4393,16.1968,16.4393,280800.0
2008-11-14 14:20:00,23.74,23.77,23.48,23.52,968300.0,16.4462,16.467,16.2661,16.2938,968300.0
2008-11-14 14:30:00,23.51,23.58,23.33,23.5,245700.0,16.2869,16.3354,16.1622,16.28,245700.0
2008-11-14 14:40:00,23.5,23.83,23.5,23.61,564000.0,16.28,16.5086,16.28,16.3562,564000.0
2008-11-14 14:50:00,23.58,23.92,23.55,23.92,356300.0,16.3354,16.5709,16.3146,16.5709,356300.0
2008-11-14 15:00:00,23.92,23.99,23.61,23.85,579200.0,16.5709,16.6194,16.3562,16.5224,579200.0
2008-11-14 15:10:00,23.84,23.92,23.51,23.53,441000.0,16.5155,16.5709,16.2869,16.3008,441000.0
2008-11-14 15:20:00,23.51,23.74,23.39,23.51,404300.0,16.2869,16.4462,16.2038,16.2869,404300.0
2008-11-14 15:30:00,23.5,23.54,23.1,23.23,425700.0,16.28,16.3077,16.0029,16.0929,425700.0
2008-11-14 15:40:00,23.24,23.25,23.0,23.18,512500.0,16.0999,16.1068,15.9336,16.0583,512500.0
2008-11-14 15:50:00,23.17,23.22,22.67,22.76,697500.0,16.0514,16.086,15.705,15.7673,697500.0
2008-11-14 16:00:00,22.72,22.78,22.72,22.78,4700.0,15.7396,15.7812,15.7396,15.7812,4700.0
2008-11-14 16:10:00,22.74,22.74,22.74,22.74,400.0,15.7535,15.7535,15.7535,15.7535,400.0
2008-11-17 09:30:00,22.49,22.6,22.24,22.38,230300.0,15.5803,15.6565,15.4071,15.5041,230300.0
2008-11-17 09:40:00,22.37,22.44,22.24,22.42,474300.0,15.4972,15.5456,15.4071,15.5318,474300.0
2008-11-17 09:50:00,22.43,22.69,22.38,22.65,482000.0,15.5387,15.7188,15.5041,15.6911,482000.0
2008-11-17 10:00:00,22.65,22.65,22.34,22.49,221000.0,15.6911,15.6911,15.4764,15.5803,221000.0
2008-11-17 10:10:00,22.49,22.51,22.06,22.07,493400.0,15.5803,15.5941,15.2824,15.2893,493400.0
2008-11-17 10:20:00,22.06,22.32,22.04,22.29,165600.0,15.2824,15.4625,15.2685,15.4417,165600.0
2008-11-17 10:30:00,22.29,22.37,22.19,22.31,85300.0,15.4417,15.4972,15.3725,15.4556,85300.0
2008-11-17 10:40:00,22.3,22.35,22.2,22.34,139900.0,15.4487,15.4833,15.3794,15.4764,139900.0
2008-11-17 10:50:00,22.33,22.37,22.19,22.22,78600.0,15.4694,15.4972,15.3725,15.3932,78600.0
2008-11-17 11:00:00,22.23,22.51,22.22,22.48,155400.0,15.4002,15.5941,15.3932,15.5734,155400.0
2008-11-17 11:10:00,22.48,22.57,22.42,22.45,117700.0,15.5734,15.6357,15.5318,15.5526,117700.0
2008-11-17 11:20:00,22.45,22.47,22.37,22.4,85200.0,15.5526,15.5664,15.4972,15.5179,85200.0
2008-11-17 11:30:00,22.4,22.57,22.39,22.54,124900.0,15.5179,15.6357,15.511,15.6149,124900.0
2008-11-17 11:40:00,22.55,22.73,22.41,22.73,150300.0,15.6219,15.7465,15.5249,15.7465,150300.0
2008-11-17 11:50:00,22.74,22.92,22.67,22.85,350200.0,15.7535,15.8782,15.705,15.8297,350200.0
2008-11-17 12:00:00,22.85,22.94,22.75,22.93,315200.0,15.8297,15.892,15.7604,15.8851,315200.0
2008-11-17 12:10:00,22.93,22.98,22.83,22.92,315800.0,15.8851,15.9197,15.8158,15.8782,315800.0
2008-11-17 12:20:00,22.92,23.02,22.84,22.95,353200.0,15.8782,15.9475,15.8228,15.899,353200.0
2008-11-17 12:30:00,22.94,23.03,22.74,22.77,337700.0,15.892,15.9544,15.7535,15.7743,337700.0
2008-11-17 12:40:00,22.77,23.07,22.75,23.03,262600.0,15.7743,15.9821,15.7604,15.9544,262600.0
2008-11-17 12:50:00,23.03,23.04,22.8,22.82,150700.0,15.9544,15.9613,15.795,15.8089,150700.0
2008-11-17 13:00:00,22.8,22.84,22.7,22.78,144600.0,15.795,15.8228,15.7258,15.7812,144600.0
2008-11-17 13:10:00,22.78,22.8,22.64,22.71,119800.0,15.7812,15.795,15.6842,15.7327,119800.0
2008-11-17 13:20:00,22.72,22.83,22.68,22.78,125300.0,15.7396,15.8158,15.7119,15.7812,125300.0
2008-11-17 13:30:00,22.79,22.86,22.57,22.63,123300.0,15.7881,15.8366,15.6357,15.6773,123300.0
2008-11-17 13:40:00,22.64,22.68,22.54,22.66,164300.0,15.6842,15.7119,15.6149,15.6981,164300.0
2008-11-17 13:50:00,22.64,22.85,22.62,22.78,114800.0,15.6842,15.8297,15.6703,15.7812,114800.0
2008-11-17 14:00:00,22.78,22.84,22.62,22.83,128400.0,15.7812,15.8228,15.6703,15.8158,128400.0
2008-11-17 14:10:00,22.83,22.91,22.7,22.74,315700.0,15.8158,15.8712,15.7258,15.7535,315700.0
2008-11-17 14:20:00,22.74,22.88,22.54,22.57,196200.0,15.7535,15.8505,15.6149,15.6357,196200.0
2008-11-17 14:30:00,22.58,22.8,22.52,22.77,335600.0,15.6426,15.795,15.6011,15.7743,335600.0
2008-11-17 14:40:00,22.77,22.88,22.64,22.66,248500.0,15.7743,15.8505,15.6842,15.6981,248500.0
2008-11-17 14:50:00,22.65,22.79,22.56,22.6,185900.0,15.6911,15.7881,15.6288,15.6565,185900.0
2008-11-17 15:00:00,22.6,22.78,22.5,22.69,244100.0,15.6565,15.7812,15.5872,15.7188,244100.0
2008-11-17 15:10:00,22.68,22.83,22.53,22.73,278300.0,15.7119,15.8158,15.608,15.7465,278300.0
2008-11-17 15:20:00,22.72,22.8,22.56,22.65,212100.0,15.7396,15.795,15.6288,15.6911,212100.0
2008-11-17 15:30:00,22.63,22.7,22.35,22.45,304000.0,15.6773,15.7258,15.4833,15.5526,304000.0
2008-11-17 15:40:00,22.44,22.54,22.38,22.4,355900.0,15.5456,15.6149,15.5041,15.5179,355900.0
2008-11-17 15:50:00,22.4,22.46,22.15,22.15,704900.0,15.5179,15.5595,15.3447,15.3447,704900.0
2008-11-17 16:00:00,22.25,22.25,22.25,22.25,80600.0,15.414,15.414,15.414,15.414,80600.0
2008-11-17 16:10:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-18 09:30:00,22.4,22.41,22.01,22.32,392600.0,15.5179,15.5249,15.2478,15.4625,392600.0
2008-11-18 09:40:00,22.32,22.54,22.31,22.46,296500.0,15.4625,15.6149,15.4556,15.5595,296500.0
2008-11-18 09:50:00,22.46,22.49,22.12,22.27,371200.0,15.5595,15.5803,15.324,15.4279,371200.0
2008-11-18 10:00:00,22.25,22.25,21.95,22.03,425400.0,15.414,15.414,15.2062,15.2616,425400.0
2008-11-18 10:10:00,22.03,22.25,21.99,22.25,380000.0,15.2616,15.414,15.2339,15.414,380000.0
2008-11-18 10:20:00,22.25,22.34,22.05,22.33,455000.0,15.414,15.4764,15.2755,15.4694,455000.0
2008-11-18 10:30:00,22.35,22.35,22.07,22.19,225200.0,15.4833,15.4833,15.2893,15.3725,225200.0
2008-11-18 10:40:00,22.19,22.23,22.08,22.15,168500.0,15.3725,15.4002,15.2963,15.3447,168500.0
2008-11-18 10:50:00,22.15,22.15,22.03,22.05,126800.0,15.3447,15.3447,15.2616,15.2755,126800.0
2008-11-18 11:00:00,22.05,22.05,21.87,21.98,186200.0,15.2755,15.2755,15.1508,15.227,186200.0
2008-11-18 11:10:00,21.97,22.08,21.95,22.04,190400.0,15.22,15.2963,15.2062,15.2685,190400.0
2008-11-18 11:20:00,22.04,22.09,21.96,22.09,132300.0,15.2685,15.3032,15.2131,15.3032,132300.0
2008-11-18 11:30:00,22.1,22.32,22.06,22.24,127600.0,15.3101,15.4625,15.2824,15.4071,127600.0
2008-11-18 11:40:00,22.23,22.32,22.18,22.21,102700.0,15.4002,15.4625,15.3655,15.3863,102700.0
2008-11-18 11:50:00,22.22,22.43,22.22,22.42,96600.0,15.3932,15.5387,15.3932,15.5318,96600.0
2008-11-18 12:00:00,22.41,22.41,22.24,22.25,238700.0,15.5249,15.5249,15.4071,15.414,238700.0
2008-11-18 12:10:00,22.25,22.31,22.21,22.22,84100.0,15.414,15.4556,15.3863,15.3932,84100.0
2008-11-18 12:20:00,22.17,22.21,22.06,22.14,153800.0,15.3586,15.3863,15.2824,15.3378,153800.0
2008-11-18 12:30:00,22.15,22.15,22.01,22.06,154000.0,15.3447,15.3447,15.2478,15.2824,154000.0
2008-11-18 12:40:00,22.08,22.09,21.96,21.99,204900.0,15.2963,15.3032,15.2131,15.2339,204900.0
2008-11-18 12:50:00,21.98,22.05,21.94,22.02,104100.0,15.227,15.2755,15.1993,15.2547,104100.0
2008-11-18 13:00:00,21.99,22.02,21.9,21.91,146800.0,15.2339,15.2547,15.1716,15.1785,146800.0
2008-11-18 13:10:00,21.9,21.96,21.78,21.83,318800.0,15.1716,15.2131,15.0884,15.1231,318800.0
2008-11-18 13:20:00,21.83,21.95,21.83,21.91,88700.0,15.1231,15.2062,15.1231,15.1785,88700.0
2008-11-18 13:30:00,21.92,21.92,21.71,21.75,272600.0,15.1854,15.1854,15.0399,15.0676,272600.0
2008-11-18 13:40:00,21.75,21.85,21.62,21.65,299300.0,15.0676,15.1369,14.9776,14.9984,299300.0
2008-11-18 13:50:00,21.65,21.94,21.63,21.94,264100.0,14.9984,15.1993,14.9845,15.1993,264100.0
2008-11-18 14:00:00,21.93,21.93,21.66,21.72,412300.0,15.1923,15.1923,15.0053,15.0469,412300.0
2008-11-18 14:10:00,21.71,21.89,21.69,21.82,375500.0,15.0399,15.1646,15.0261,15.1161,375500.0
2008-11-18 14:20:00,21.8,21.91,21.76,21.84,255000.0,15.1023,15.1785,15.0746,15.13,255000.0
2008-11-18 14:30:00,21.84,21.84,21.68,21.74,159100.0,15.13,15.13,15.0191,15.0607,159100.0
2008-11-18 14:40:00,21.73,21.77,21.51,21.52,211700.0,15.0538,15.0815,14.9014,14.9083,211700.0
2008-11-18 14:50:00,21.51,21.67,21.49,21.58,170200.0,14.9014,15.0122,14.8875,14.9499,170200.0
2008-11-18 15:00:00,21.58,21.9,21.55,21.89,322500.0,14.9499,15.1716,14.9291,15.1646,322500.0
2008-11-18 15:10:00,21.89,22.0,21.71,21.86,335100.0,15.1646,15.2408,15.0399,15.1438,335100.0
2008-11-18 15:20:00,21.86,22.03,21.72,21.89,453400.0,15.1438,15.2616,15.0469,15.1646,453400.0
2008-11-18 15:30:00,21.88,21.91,21.66,21.81,874700.0,15.1577,15.1785,15.0053,15.1092,874700.0
2008-11-18 15:40:00,21.81,22.13,21.81,22.09,475000.0,15.1092,15.3309,15.1092,15.3032,475000.0
2008-11-18 15:50:00,22.1,22.15,22.0,22.15,711300.0,15.3101,15.3447,15.2408,15.3447,711300.0
2008-11-18 16:00:00,22.0,22.34,21.96,22.34,63900.0,15.2408,15.4764,15.2131,15.4764,63900.0
2008-11-18 16:10:00,22.34,22.34,22.34,22.34,0.0,15.4764,15.4764,15.4764,15.4764,0.0
2008-11-19 09:30:00,22.18,22.34,21.87,22.28,271000.0,15.3655,15.4764,15.1508,15.4348,271000.0
2008-11-19 09:40:00,22.28,22.4,21.91,22.05,418400.0,15.4348,15.5179,15.1785,15.2755,418400.0
2008-11-19 09:50:00,22.04,22.09,21.86,21.99,231300.0,15.2685,15.3032,15.1438,15.2339,231300.0
2008-11-19 10:00:00,21.99,22.23,21.89,22.21,244300.0,15.2339,15.4002,15.1646,15.3863,244300.0
2008-11-19 10:10:00,22.2,22.32,22.1,22.1,422100.0,15.3794,15.4625,15.3101,15.3101,422100.0
2008-11-19 10:20:00,22.11,22.11,21.91,22.01,370200.0,15.317,15.317,15.1785,15.2478,370200.0
2008-11-19 10:30:00,22.02,22.02,21.78,21.79,470000.0,15.2547,15.2547,15.0884,15.0953,470000.0
2008-11-19 10:40:00,21.8,21.84,21.59,21.62,316000.0,15.1023,15.13,14.9568,14.9776,316000.0
2008-11-19 10:50:00,21.61,21.69,21.49,21.5,145700.0,14.9707,15.0261,14.8875,14.8944,145700.0
2008-11-19 11:00:00,21.49,21.62,21.48,21.62,469200.0,14.8875,14.9776,14.8806,14.9776,469200.0
2008-11-19 11:10:00,21.62,21.65,21.45,21.64,128800.0,14.9776,14.9984,14.8598,14.9914,128800.0
2008-11-19 11:20:00,21.64,21.65,21.38,21.4,407700.0,14.9914,14.9984,14.8113,14.8252,407700.0
2008-11-19 11:30:00,21.42,21.49,21.35,21.41,230700.0,14.839,14.8875,14.7905,14.8321,230700.0
2008-11-19 11:40:00,21.42,21.51,21.37,21.44,153900.0,14.839,14.9014,14.8044,14.8529,153900.0
2008-11-19 11:50:00,21.43,21.62,21.43,21.53,240800.0,14.846,14.9776,14.846,14.9152,240800.0
2008-11-19 12:00:00,21.51,21.52,21.37,21.44,340200.0,14.9014,14.9083,14.8044,14.8529,340200.0
2008-11-19 12:10:00,21.46,21.46,21.27,21.27,196000.0,14.8667,14.8667,14.7351,14.7351,196000.0
2008-11-19 12:20:00,21.27,21.32,21.23,21.27,165200.0,14.7351,14.7698,14.7074,14.7351,165200.0
2008-11-19 12:30:00,21.26,21.4,21.22,21.4,140700.0,14.7282,14.8252,14.7005,14.8252,140700.0
2008-11-19 12:40:00,21.41,21.45,21.37,21.39,210300.0,14.8321,14.8598,14.8044,14.8182,210300.0
2008-11-19 12:50:00,21.38,21.41,21.3,21.4,162500.0,14.8113,14.8321,14.7559,14.8252,162500.0
2008-11-19 13:00:00,21.41,21.55,21.4,21.46,261400.0,14.8321,14.9291,14.8252,14.8667,261400.0
2008-11-19 13:10:00,21.45,21.47,21.3,21.34,217400.0,14.8598,14.8737,14.7559,14.7836,217400.0
2008-11-19 13:20:00,21.35,21.36,21.25,21.26,90700.0,14.7905,14.7975,14.7213,14.7282,90700.0
2008-11-19 13:30:00,21.25,21.31,21.2,21.29,182600.0,14.7213,14.7628,14.6866,14.749,182600.0
2008-11-19 13:40:00,21.29,21.39,21.29,21.34,128900.0,14.749,14.8182,14.749,14.7836,128900.0
2008-11-19 13:50:00,21.35,21.54,21.3,21.42,310500.0,14.7905,14.9222,14.7559,14.839,310500.0
2008-11-19 14:00:00,21.43,21.43,21.2,21.3,557500.0,14.846,14.846,14.6866,14.7559,557500.0
2008-11-19 14:10:00,21.31,21.43,21.23,21.24,311700.0,14.7628,14.846,14.7074,14.7143,311700.0
2008-11-19 14:20:00,21.24,21.29,21.14,21.19,361700.0,14.7143,14.749,14.6451,14.6797,361700.0
2008-11-19 14:30:00,21.18,21.24,21.06,21.11,390000.0,14.6728,14.7143,14.5896,14.6243,390000.0
2008-11-19 14:40:00,21.11,21.44,21.1,21.36,427000.0,14.6243,14.8529,14.6173,14.7975,427000.0
2008-11-19 14:50:00,21.36,21.4,21.19,21.33,414200.0,14.7975,14.8252,14.6797,14.7767,414200.0
2008-11-19 15:00:00,21.33,21.41,21.13,21.37,363700.0,14.7767,14.8321,14.6381,14.8044,363700.0
2008-11-19 15:10:00,21.36,21.38,21.07,21.09,346900.0,14.7975,14.8113,14.5966,14.6104,346900.0
2008-11-19 15:20:00,21.08,21.1,20.97,21.07,420500.0,14.6035,14.6173,14.5273,14.5966,420500.0
2008-11-19 15:30:00,21.06,21.11,20.85,20.85,431100.0,14.5896,14.6243,14.4442,14.4442,431100.0
2008-11-19 15:40:00,20.85,20.92,20.6,20.71,355300.0,14.4442,14.4926,14.271,14.3472,355300.0
2008-11-19 15:50:00,20.72,20.76,20.52,20.57,722500.0,14.3541,14.3818,14.2155,14.2502,722500.0
2008-11-19 16:00:00,20.68,20.69,20.68,20.69,24700.0,14.3264,14.3333,14.3264,14.3333,24700.0
2008-11-19 16:10:00,20.69,20.69,20.69,20.69,0.0,14.3333,14.3333,14.3333,14.3333,0.0
2008-11-20 09:30:00,20.16,20.47,20.05,20.06,248600.0,13.9661,14.1809,13.8899,13.8969,248600.0
2008-11-20 09:40:00,20.06,20.06,19.78,19.89,462200.0,13.8969,13.8969,13.7029,13.7791,462200.0
2008-11-20 09:50:00,19.9,20.06,19.78,19.83,371600.0,13.786,13.8969,13.7029,13.7375,371600.0
2008-11-20 10:00:00,19.82,19.88,19.64,19.68,300600.0,13.7306,13.7722,13.6059,13.6336,300600.0
2008-11-20 10:10:00,19.67,19.68,19.54,19.59,428700.0,13.6267,13.6336,13.5366,13.5713,428700.0
2008-11-20 10:20:00,19.59,19.98,19.58,19.98,292000.0,13.5713,13.8414,13.5643,13.8414,292000.0
2008-11-20 10:30:00,19.96,20.17,19.96,19.97,297700.0,13.8276,13.9731,13.8276,13.8345,297700.0
2008-11-20 10:40:00,19.99,20.48,19.91,20.31,411000.0,13.8484,14.1878,13.793,14.0701,411000.0
2008-11-20 10:50:00,20.3,20.36,20.14,20.36,219800.0,14.0631,14.1047,13.9523,14.1047,219800.0
2008-11-20 11:00:00,20.38,20.62,20.38,20.4,280800.0,14.1186,14.2848,14.1186,14.1324,280800.0
2008-11-20 11:10:00,20.38,20.62,20.29,20.37,171900.0,14.1186,14.2848,14.0562,14.1116,171900.0
2008-11-20 11:20:00,20.35,20.4,20.19,20.36,215700.0,14.0978,14.1324,13.9869,14.1047,215700.0
2008-11-20 11:30:00,20.36,20.36,20.1,20.22,126300.0,14.1047,14.1047,13.9246,14.0077,126300.0
2008-11-20 11:40:00,20.18,20.28,20.05,20.15,239600.0,13.98,14.0493,13.8899,13.9592,239600.0
2008-11-20 11:50:00,20.11,20.19,20.06,20.09,202800.0,13.9315,13.9869,13.8969,13.9176,202800.0
2008-11-20 12:00:00,20.08,20.09,19.87,19.95,174400.0,13.9107,13.9176,13.7652,13.8207,174400.0
2008-11-20 12:10:00,19.95,20.22,19.93,20.16,406200.0,13.8207,14.0077,13.8068,13.9661,406200.0
2008-11-20 12:20:00,20.17,20.65,20.17,20.59,217100.0,13.9731,14.3056,13.9731,14.264,217100.0
2008-11-20 12:30:00,20.59,20.81,20.55,20.62,160800.0,14.264,14.4164,14.2363,14.2848,160800.0
2008-11-20 12:40:00,20.63,20.87,20.57,20.86,155900.0,14.2917,14.458,14.2502,14.4511,155900.0
2008-11-20 12:50:00,20.88,20.95,20.58,20.59,164400.0,14.4649,14.5134,14.2571,14.264,164400.0
2008-11-20 13:00:00,20.59,20.59,20.38,20.53,183500.0,14.264,14.264,14.1186,14.2225,183500.0
2008-11-20 13:10:00,20.52,20.66,20.37,20.38,289000.0,14.2155,14.3125,14.1116,14.1186,289000.0
2008-11-20 13:20:00,20.37,20.55,20.19,20.35,272400.0,14.1116,14.2363,13.9869,14.0978,272400.0
2008-11-20 13:30:00,20.34,20.54,20.19,20.32,286100.0,14.0908,14.2294,13.9869,14.077,286100.0
2008-11-20 13:40:00,20.29,20.44,20.27,20.37,189600.0,14.0562,14.1601,14.0423,14.1116,189600.0
2008-11-20 13:50:00,20.38,20.54,20.28,20.5,159700.0,14.1186,14.2294,14.0493,14.2017,159700.0
2008-11-20 14:00:00,20.5,20.55,20.22,20.26,234400.0,14.2017,14.2363,14.0077,14.0354,234400.0
2008-11-20 14:10:00,20.26,20.32,20.05,20.07,231100.0,14.0354,14.077,13.8899,13.9038,231100.0
2008-11-20 14:20:00,20.07,20.26,19.99,20.0,353300.0,13.9038,14.0354,13.8484,13.8553,353300.0
2008-11-20 14:30:00,20.01,20.14,19.93,20.08,160200.0,13.8622,13.9523,13.8068,13.9107,160200.0
2008-11-20 14:40:00,20.08,20.11,19.84,19.92,250000.0,13.9107,13.9315,13.7445,13.7999,250000.0
2008-11-20 14:50:00,19.92,19.98,19.78,19.88,243200.0,13.7999,13.8414,13.7029,13.7722,243200.0
2008-11-20 15:00:00,19.87,20.08,19.81,19.9,206300.0,13.7652,13.9107,13.7237,13.786,206300.0
2008-11-20 15:10:00,19.91,19.97,19.72,19.76,302200.0,13.793,13.8345,13.6613,13.689,302200.0
2008-11-20 15:20:00,19.76,19.83,19.63,19.67,328300.0,13.689,13.7375,13.599,13.6267,328300.0
2008-11-20 15:30:00,19.64,19.77,19.35,19.35,339900.0,13.6059,13.696,13.405,13.405,339900.0
2008-11-20 15:40:00,19.37,19.4,19.19,19.28,558900.0,13.4189,13.4396,13.2942,13.3565,558900.0
2008-11-20 15:50:00,19.27,19.27,18.81,19.02,936300.0,13.3496,13.3496,13.0309,13.1764,936300.0
2008-11-20 16:00:00,19.88,19.88,19.05,19.3,69500.0,13.7722,13.7722,13.1972,13.3704,69500.0
2008-11-20 16:10:00,19.3,19.3,19.3,19.3,0.0,13.3704,13.3704,13.3704,13.3704,0.0
2008-11-21 09:30:00,19.4,19.71,19.39,19.39,572200.0,13.4396,13.6544,13.4327,13.4327,572200.0
2008-11-21 09:40:00,19.38,19.64,19.25,19.58,352800.0,13.4258,13.6059,13.3357,13.5643,352800.0
2008-11-21 09:50:00,19.58,19.69,19.25,19.33,457800.0,13.5643,13.6405,13.3357,13.3911,457800.0
2008-11-21 10:00:00,19.33,19.61,19.19,19.58,354100.0,13.3911,13.5851,13.2942,13.5643,354100.0
2008-11-21 10:10:00,19.58,19.58,19.23,19.29,394500.0,13.5643,13.5643,13.3219,13.3634,394500.0
2008-11-21 10:20:00,19.3,19.53,19.28,19.3,410300.0,13.3704,13.5297,13.3565,13.3704,410300.0
2008-11-21 10:30:00,19.31,19.55,19.3,19.48,383700.0,13.3773,13.5436,13.3704,13.4951,383700.0
2008-11-21 10:40:00,19.48,19.62,19.43,19.47,539500.0,13.4951,13.592,13.4604,13.4881,539500.0
2008-11-21 10:50:00,19.47,19.5,19.2,19.22,280700.0,13.4881,13.5089,13.3011,13.3149,280700.0
2008-11-21 11:00:00,19.23,19.3,19.0,19.16,451100.0,13.3219,13.3704,13.1625,13.2734,451100.0
2008-11-21 11:10:00,19.15,19.34,19.15,19.34,228900.0,13.2664,13.3981,13.2664,13.3981,228900.0
2008-11-21 11:20:00,19.35,19.47,19.32,19.37,194900.0,13.405,13.4881,13.3842,13.4189,194900.0
2008-11-21 11:30:00,19.38,19.5,19.34,19.4,228400.0,13.4258,13.5089,13.3981,13.4396,228400.0
2008-11-21 11:40:00,19.4,19.54,19.38,19.42,195300.0,13.4396,13.5366,13.4258,13.4535,195300.0
2008-11-21 11:50:00,19.42,19.45,19.26,19.3,113900.0,13.4535,13.4743,13.3427,13.3704,113900.0
2008-11-21 12:00:00,19.31,19.48,19.22,19.37,250700.0,13.3773,13.4951,13.3149,13.4189,250700.0
2008-11-21 12:10:00,19.4,19.41,19.22,19.22,523900.0,13.4396,13.4466,13.3149,13.3149,523900.0
2008-11-21 12:20:00,19.21,19.35,19.2,19.34,293100.0,13.308,13.405,13.3011,13.3981,293100.0
2008-11-21 12:30:00,19.34,19.49,19.29,19.42,257200.0,13.3981,13.502,13.3634,13.4535,257200.0
2008-11-21 12:40:00,19.43,19.5,19.33,19.34,353000.0,13.4604,13.5089,13.3911,13.3981,353000.0
2008-11-21 12:50:00,19.34,19.47,19.33,19.36,260900.0,13.3981,13.4881,13.3911,13.4119,260900.0
2008-11-21 13:00:00,19.38,19.4,19.18,19.27,113600.0,13.4258,13.4396,13.2872,13.3496,113600.0
2008-11-21 13:10:00,19.27,19.35,19.22,19.26,204100.0,13.3496,13.405,13.3149,13.3427,204100.0
2008-11-21 13:20:00,19.24,19.24,19.07,19.14,82500.0,13.3288,13.3288,13.211,13.2595,82500.0
2008-11-21 13:30:00,19.15,19.19,19.05,19.11,129100.0,13.2664,13.2942,13.1972,13.2387,129100.0
2008-11-21 13:40:00,19.09,19.28,19.09,19.15,100200.0,13.2249,13.3565,13.2249,13.2664,100200.0
2008-11-21 13:50:00,19.15,19.17,18.95,18.95,384700.0,13.2664,13.2803,13.1279,13.1279,384700.0
2008-11-21 14:00:00,18.95,19.27,18.93,19.16,303400.0,13.1279,13.3496,13.114,13.2734,303400.0
2008-11-21 14:10:00,19.16,19.24,19.11,19.18,357000.0,13.2734,13.3288,13.2387,13.2872,357000.0
2008-11-21 14:20:00,19.19,19.37,19.19,19.26,499100.0,13.2942,13.4189,13.2942,13.3427,499100.0
2008-11-21 14:30:00,19.26,19.26,19.08,19.14,535200.0,13.3427,13.3427,13.218,13.2595,535200.0
2008-11-21 14:40:00,19.15,19.29,18.98,19.22,496200.0,13.2664,13.3634,13.1487,13.3149,496200.0
2008-11-21 14:50:00,19.22,19.27,19.01,19.08,462500.0,13.3149,13.3496,13.1695,13.218,462500.0
2008-11-21 15:00:00,19.08,19.48,19.07,19.3,401000.0,13.218,13.4951,13.211,13.3704,401000.0
2008-11-21 15:10:00,19.28,19.76,19.27,19.64,521500.0,13.3565,13.689,13.3496,13.6059,521500.0
2008-11-21 15:20:00,19.63,19.73,19.37,19.65,591500.0,13.599,13.6683,13.4189,13.6128,591500.0
2008-11-21 15:30:00,19.64,20.0,19.54,19.87,1048200.0,13.6059,13.8553,13.5366,13.7652,1048200.0
2008-11-21 15:40:00,19.87,19.92,19.55,19.87,584600.0,13.7652,13.7999,13.5436,13.7652,584600.0
2008-11-21 15:50:00,19.88,20.23,19.78,20.16,1125800.0,13.7722,14.0146,13.7029,13.9661,1125800.0
2008-11-21 16:00:00,20.1,20.2,20.1,20.2,13200.0,13.9246,13.9939,13.9246,13.9939,13200.0
2008-11-21 16:10:00,20.36,20.36,20.28,20.32,4000.0,14.1047,14.1047,14.0493,14.077,4000.0
2008-11-24 09:30:00,20.5,20.87,20.42,20.65,261900.0,14.2017,14.458,14.1463,14.3056,261900.0
2008-11-24 09:40:00,20.64,20.81,20.53,20.8,408300.0,14.2987,14.4164,14.2225,14.4095,408300.0
2008-11-24 09:50:00,20.8,20.91,20.69,20.89,331000.0,14.4095,14.4857,14.3333,14.4719,331000.0
2008-11-24 10:00:00,20.89,21.08,20.85,20.99,365200.0,14.4719,14.6035,14.4442,14.5411,365200.0
2008-11-24 10:10:00,21.01,21.18,21.01,21.12,808300.0,14.555,14.6728,14.555,14.6312,808300.0
2008-11-24 10:20:00,21.13,21.38,21.09,21.37,403000.0,14.6381,14.8113,14.6104,14.8044,403000.0
2008-11-24 10:30:00,21.36,21.48,21.28,21.31,265600.0,14.7975,14.8806,14.742,14.7628,265600.0
2008-11-24 10:40:00,21.31,21.49,21.27,21.27,273500.0,14.7628,14.8875,14.7351,14.7351,273500.0
2008-11-24 10:50:00,21.27,21.33,21.22,21.33,147100.0,14.7351,14.7767,14.7005,14.7767,147100.0
2008-11-24 11:00:00,21.34,21.39,21.28,21.32,113000.0,14.7836,14.8182,14.742,14.7698,113000.0
2008-11-24 11:10:00,21.32,21.4,21.25,21.25,224900.0,14.7698,14.8252,14.7213,14.7213,224900.0
2008-11-24 11:20:00,21.24,21.47,21.21,21.34,156400.0,14.7143,14.8737,14.6935,14.7836,156400.0
2008-11-24 11:30:00,21.34,21.43,21.3,21.41,248700.0,14.7836,14.846,14.7559,14.8321,248700.0
2008-11-24 11:40:00,21.42,21.56,21.39,21.52,572000.0,14.839,14.936,14.8182,14.9083,572000.0
2008-11-24 11:50:00,21.53,21.62,21.5,21.5,319100.0,14.9152,14.9776,14.8944,14.8944,319100.0
2008-11-24 12:00:00,21.5,21.56,21.4,21.49,524100.0,14.8944,14.936,14.8252,14.8875,524100.0
2008-11-24 12:10:00,21.49,21.49,21.23,21.26,350500.0,14.8875,14.8875,14.7074,14.7282,350500.0
2008-11-24 12:20:00,21.26,21.26,21.08,21.11,150500.0,14.7282,14.7282,14.6035,14.6243,150500.0
2008-11-24 12:30:00,21.1,21.29,21.1,21.11,333400.0,14.6173,14.749,14.6173,14.6243,333400.0
2008-11-24 12:40:00,21.1,21.3,21.07,21.28,360200.0,14.6173,14.7559,14.5966,14.742,360200.0
2008-11-24 12:50:00,21.28,21.38,21.27,21.32,112100.0,14.742,14.8113,14.7351,14.7698,112100.0
2008-11-24 13:00:00,21.35,21.44,21.32,21.34,353600.0,14.7905,14.8529,14.7698,14.7836,353600.0
2008-11-24 13:10:00,21.34,21.35,21.18,21.26,125100.0,14.7836,14.7905,14.6728,14.7282,125100.0
2008-11-24 13:20:00,21.24,21.33,21.22,21.31,133100.0,14.7143,14.7767,14.7005,14.7628,133100.0
2008-11-24 13:30:00,21.3,21.33,21.23,21.28,135500.0,14.7559,14.7767,14.7074,14.742,135500.0
2008-11-24 13:40:00,21.27,21.29,21.14,21.15,163100.0,14.7351,14.749,14.6451,14.652,163100.0
2008-11-24 13:50:00,21.15,21.37,21.14,21.37,210200.0,14.652,14.8044,14.6451,14.8044,210200.0
2008-11-24 14:00:00,21.37,21.37,21.06,21.09,162400.0,14.8044,14.8044,14.5896,14.6104,162400.0
2008-11-24 14:10:00,21.09,21.14,21.03,21.13,352200.0,14.6104,14.6451,14.5688,14.6381,352200.0
2008-11-24 14:20:00,21.14,21.4,21.13,21.33,311700.0,14.6451,14.8252,14.6381,14.7767,311700.0
2008-11-24 14:30:00,21.34,21.59,21.34,21.56,1685700.0,14.7836,14.9568,14.7836,14.936,1685700.0
2008-11-24 14:40:00,21.58,21.6,21.33,21.33,308600.0,14.9499,14.9637,14.7767,14.7767,308600.0
2008-11-24 14:50:00,21.33,21.5,21.33,21.46,164400.0,14.7767,14.8944,14.7767,14.8667,164400.0
2008-11-24 15:00:00,21.46,21.59,21.37,21.59,331700.0,14.8667,14.9568,14.8044,14.9568,331700.0
2008-11-24 15:10:00,21.6,21.66,21.55,21.6,362800.0,14.9637,15.0053,14.9291,14.9637,362800.0
2008-11-24 15:20:00,21.6,21.76,21.54,21.76,251700.0,14.9637,15.0746,14.9222,15.0746,251700.0
2008-11-24 15:30:00,21.77,21.83,21.66,21.79,282800.0,15.0815,15.1231,15.0053,15.0953,282800.0
2008-11-24 15:40:00,21.79,22.02,21.73,21.73,339400.0,15.0953,15.2547,15.0538,15.0538,339400.0
2008-11-24 15:50:00,21.74,21.76,21.36,21.41,1162900.0,15.0607,15.0746,14.7975,14.8321,1162900.0
2008-11-24 16:00:00,21.36,21.36,21.26,21.26,7100.0,14.7975,14.7975,14.7282,14.7282,7100.0
2008-11-24 16:10:00,21.26,21.26,21.26,21.26,0.0,14.7282,14.7282,14.7282,14.7282,0.0
2008-11-25 09:30:00,21.82,22.13,21.8,21.92,386700.0,15.1161,15.3309,15.1023,15.1854,386700.0
2008-11-25 09:40:00,21.91,22.08,21.88,22.04,409000.0,15.1785,15.2963,15.1577,15.2685,409000.0
2008-11-25 09:50:00,22.05,22.17,21.85,21.97,482800.0,15.2755,15.3586,15.1369,15.22,482800.0
2008-11-25 10:00:00,21.93,22.25,21.93,22.25,610200.0,15.1923,15.414,15.1923,15.414,610200.0
2008-11-25 10:10:00,22.27,22.3,22.01,22.11,182500.0,15.4279,15.4487,15.2478,15.317,182500.0
2008-11-25 10:20:00,22.1,22.12,21.93,22.09,249500.0,15.3101,15.324,15.1923,15.3032,249500.0
2008-11-25 10:30:00,22.09,22.11,21.87,21.88,316300.0,15.3032,15.317,15.1508,15.1577,316300.0
2008-11-25 10:40:00,21.88,21.92,21.67,21.67,289300.0,15.1577,15.1854,15.0122,15.0122,289300.0
2008-11-25 10:50:00,21.67,21.79,21.63,21.76,155100.0,15.0122,15.0953,14.9845,15.0746,155100.0
2008-11-25 11:00:00,21.76,21.78,21.35,21.4,197600.0,15.0746,15.0884,14.7905,14.8252,197600.0
2008-11-25 11:10:00,21.39,21.46,21.31,21.46,573800.0,14.8182,14.8667,14.7628,14.8667,573800.0
2008-11-25 11:20:00,21.47,21.64,21.43,21.61,92700.0,14.8737,14.9914,14.846,14.9707,92700.0
2008-11-25 11:30:00,21.61,21.66,21.57,21.57,172900.0,14.9707,15.0053,14.9429,14.9429,172900.0
2008-11-25 11:40:00,21.56,21.81,21.55,21.77,137300.0,14.936,15.1092,14.9291,15.0815,137300.0
2008-11-25 11:50:00,21.77,21.89,21.7,21.8,140200.0,15.0815,15.1646,15.033,15.1023,140200.0
2008-11-25 12:00:00,21.8,21.85,21.65,21.72,101700.0,15.1023,15.1369,14.9984,15.0469,101700.0
2008-11-25 12:10:00,21.72,21.73,21.55,21.65,143600.0,15.0469,15.0538,14.9291,14.9984,143600.0
2008-11-25 12:20:00,21.65,21.66,21.54,21.63,101700.0,14.9984,15.0053,14.9222,14.9845,101700.0
2008-11-25 12:30:00,21.63,21.67,21.56,21.62,177600.0,14.9845,15.0122,14.936,14.9776,177600.0
2008-11-25 12:40:00,21.61,21.63,21.41,21.42,124100.0,14.9707,14.9845,14.8321,14.839,124100.0
2008-11-25 12:50:00,21.42,21.48,21.3,21.41,122600.0,14.839,14.8806,14.7559,14.8321,122600.0
2008-11-25 13:00:00,21.42,21.49,21.33,21.49,128300.0,14.839,14.8875,14.7767,14.8875,128300.0
2008-11-25 13:10:00,21.5,21.58,21.37,21.47,121800.0,14.8944,14.9499,14.8044,14.8737,121800.0
2008-11-25 13:20:00,21.49,21.65,21.45,21.63,323900.0,14.8875,14.9984,14.8598,14.9845,323900.0
2008-11-25 13:30:00,21.63,21.72,21.63,21.69,103000.0,14.9845,15.0469,14.9845,15.0261,103000.0
2008-11-25 13:40:00,21.69,21.75,21.62,21.73,111000.0,15.0261,15.0676,14.9776,15.0538,111000.0
2008-11-25 13:50:00,21.73,21.76,21.59,21.59,109900.0,15.0538,15.0746,14.9568,14.9568,109900.0
2008-11-25 14:00:00,21.59,21.66,21.47,21.49,110700.0,14.9568,15.0053,14.8737,14.8875,110700.0
2008-11-25 14:10:00,21.48,21.48,21.27,21.46,158200.0,14.8806,14.8806,14.7351,14.8667,158200.0
2008-11-25 14:20:00,21.46,21.55,21.43,21.5,911400.0,14.8667,14.9291,14.846,14.8944,911400.0
2008-11-25 14:30:00,21.5,21.7,21.49,21.65,808200.0,14.8944,15.033,14.8875,14.9984,808200.0
2008-11-25 14:40:00,21.66,21.67,21.59,21.63,502000.0,15.0053,15.0122,14.9568,14.9845,502000.0
2008-11-25 14:50:00,21.63,21.95,21.56,21.9,496700.0,14.9845,15.2062,14.936,15.1716,496700.0
2008-11-25 15:00:00,21.9,22.11,21.89,21.91,814500.0,15.1716,15.317,15.1646,15.1785,814500.0
2008-11-25 15:10:00,21.92,22.04,21.85,21.96,758200.0,15.1854,15.2685,15.1369,15.2131,758200.0
2008-11-25 15:20:00,21.95,22.11,21.81,22.09,1029700.0,15.2062,15.317,15.1092,15.3032,1029700.0
2008-11-25 15:30:00,22.07,22.15,21.95,22.07,1125600.0,15.2893,15.3447,15.2062,15.2893,1125600.0
2008-11-25 15:40:00,22.07,22.36,22.07,22.24,1486500.0,15.2893,15.4902,15.2893,15.4071,1486500.0
2008-11-25 15:50:00,22.24,22.37,22.1,22.18,1868200.0,15.4071,15.4972,15.3101,15.3655,1868200.0
2008-11-25 16:00:00,22.04,22.55,21.97,21.97,3700.0,15.2685,15.6219,15.22,15.22,3700.0
2008-11-25 16:10:00,21.97,21.97,21.97,21.97,0.0,15.22,15.22,15.22,15.22,0.0
2008-11-26 09:30:00,22.14,22.14,21.52,21.72,125400.0,15.3378,15.3378,14.9083,15.0469,125400.0
2008-11-26 09:40:00,21.71,21.86,21.66,21.81,359600.0,15.0399,15.1438,15.0053,15.1092,359600.0
2008-11-26 09:50:00,21.82,22.01,21.81,21.91,431600.0,15.1161,15.2478,15.1092,15.1785,431600.0
2008-11-26 10:00:00,21.91,22.05,21.87,21.9,243900.0,15.1785,15.2755,15.1508,15.1716,243900.0
2008-11-26 10:10:00,21.9,22.07,21.86,22.05,223400.0,15.1716,15.2893,15.1438,15.2755,223400.0
2008-11-26 10:20:00,22.05,22.24,22.04,22.2,251600.0,15.2755,15.4071,15.2685,15.3794,251600.0
2008-11-26 10:30:00,22.2,22.23,22.07,22.14,291100.0,15.3794,15.4002,15.2893,15.3378,291100.0
2008-11-26 10:40:00,22.15,22.18,22.04,22.04,244300.0,15.3447,15.3655,15.2685,15.2685,244300.0
2008-11-26 10:50:00,22.04,22.24,22.03,22.15,213100.0,15.2685,15.4071,15.2616,15.3447,213100.0
2008-11-26 11:00:00,22.15,22.17,22.0,22.1,289200.0,15.3447,15.3586,15.2408,15.3101,289200.0
2008-11-26 11:10:00,22.1,22.3,22.1,22.29,135700.0,15.3101,15.4487,15.3101,15.4417,135700.0
2008-11-26 11:20:00,22.29,22.41,22.27,22.29,178500.0,15.4417,15.5249,15.4279,15.4417,178500.0
2008-11-26 11:30:00,22.28,22.43,22.28,22.39,250700.0,15.4348,15.5387,15.4348,15.511,250700.0
2008-11-26 11:40:00,22.39,22.49,22.34,22.48,283700.0,15.511,15.5803,15.4764,15.5734,283700.0
2008-11-26 11:50:00,22.48,22.48,22.28,22.29,207900.0,15.5734,15.5734,15.4348,15.4417,207900.0
2008-11-26 12:00:00,22.29,22.37,22.24,22.31,192500.0,15.4417,15.4972,15.4071,15.4556,192500.0
2008-11-26 12:10:00,22.3,22.36,22.26,22.32,155700.0,15.4487,15.4902,15.4209,15.4625,155700.0
2008-11-26 12:20:00,22.33,22.48,22.33,22.45,165800.0,15.4694,15.5734,15.4694,15.5526,165800.0
2008-11-26 12:30:00,22.44,22.51,22.4,22.47,104500.0,15.5456,15.5941,15.5179,15.5664,104500.0
2008-11-26 12:40:00,22.48,22.59,22.45,22.56,216400.0,15.5734,15.6496,15.5526,15.6288,216400.0
2008-11-26 12:50:00,22.56,22.58,22.51,22.55,103000.0,15.6288,15.6426,15.5941,15.6219,103000.0
2008-11-26 13:00:00,22.56,22.7,22.56,22.62,215500.0,15.6288,15.7258,15.6288,15.6703,215500.0
2008-11-26 13:10:00,22.61,22.61,22.48,22.54,125300.0,15.6634,15.6634,15.5734,15.6149,125300.0
2008-11-26 13:20:00,22.54,22.58,22.42,22.51,217600.0,15.6149,15.6426,15.5318,15.5941,217600.0
2008-11-26 13:30:00,22.52,22.53,22.34,22.45,257300.0,15.6011,15.608,15.4764,15.5526,257300.0
2008-11-26 13:40:00,22.46,22.52,22.38,22.46,151000.0,15.5595,15.6011,15.5041,15.5595,151000.0
2008-11-26 13:50:00,22.47,22.52,22.4,22.46,116000.0,15.5664,15.6011,15.5179,15.5595,116000.0
2008-11-26 14:00:00,22.46,22.52,22.41,22.52,163000.0,15.5595,15.6011,15.5249,15.6011,163000.0
2008-11-26 14:10:00,22.52,22.64,22.48,22.62,154600.0,15.6011,15.6842,15.5734,15.6703,154600.0
2008-11-26 14:20:00,22.62,22.74,22.6,22.72,145400.0,15.6703,15.7535,15.6565,15.7396,145400.0
2008-11-26 14:30:00,22.73,22.95,22.73,22.86,623100.0,15.7465,15.899,15.7465,15.8366,623100.0
2008-11-26 14:40:00,22.86,23.0,22.86,22.96,322500.0,15.8366,15.9336,15.8366,15.9059,322500.0
2008-11-26 14:50:00,22.96,23.12,22.95,23.05,411400.0,15.9059,16.0167,15.899,15.9682,411400.0
2008-11-26 15:00:00,23.06,23.11,22.93,22.95,372500.0,15.9752,16.0098,15.8851,15.899,372500.0
2008-11-26 15:10:00,22.96,23.17,22.93,23.04,283100.0,15.9059,16.0514,15.8851,15.9613,283100.0
2008-11-26 15:20:00,23.04,23.08,22.94,23.07,221200.0,15.9613,15.989,15.892,15.9821,221200.0
2008-11-26 15:30:00,23.07,23.13,23.0,23.07,308000.0,15.9821,16.0237,15.9336,15.9821,308000.0
2008-11-26 15:40:00,23.08,23.1,22.89,22.94,657400.0,15.989,16.0029,15.8574,15.892,657400.0
2008-11-26 15:50:00,22.95,23.12,22.92,23.12,547700.0,15.899,16.0167,15.8782,16.0167,547700.0
2008-11-26 16:00:00,22.95,23.05,22.8,22.93,54700.0,15.899,15.9682,15.795,15.8851,54700.0
2008-11-26 16:10:00,22.93,22.93,22.93,22.93,0.0,15.8851,15.8851,15.8851,15.8851,0.0
2008-11-28 09:30:00,22.78,23.11,22.78,23.11,74600.0,15.7812,16.0098,15.7812,16.0098,74600.0
2008-11-28 09:40:00,23.11,23.11,22.89,22.92,344000.0,16.0098,16.0098,15.8574,15.8782,344000.0
2008-11-28 09:50:00,22.9,22.9,22.68,22.76,391100.0,15.8643,15.8643,15.7119,15.7673,391100.0
2008-11-28 10:00:00,22.76,22.85,22.63,22.66,77400.0,15.7673,15.8297,15.6773,15.6981,77400.0
2008-11-28 10:10:00,22.66,22.77,22.64,22.77,93600.0,15.6981,15.7743,15.6842,15.7743,93600.0
2008-11-28 10:20:00,22.78,22.85,22.77,22.77,72000.0,15.7812,15.8297,15.7743,15.7743,72000.0
2008-11-28 10:30:00,22.76,22.76,22.68,22.72,69300.0,15.7673,15.7673,15.7119,15.7396,69300.0
2008-11-28 10:40:00,22.71,22.83,22.69,22.81,26400.0,15.7327,15.8158,15.7188,15.802,26400.0
2008-11-28 10:50:00,22.8,22.87,22.76,22.85,39300.0,15.795,15.8435,15.7673,15.8297,39300.0
2008-11-28 11:00:00,22.85,22.85,22.79,22.8,79300.0,15.8297,15.8297,15.7881,15.795,79300.0
2008-11-28 11:10:00,22.81,22.84,22.76,22.78,60700.0,15.802,15.8228,15.7673,15.7812,60700.0
2008-11-28 11:20:00,22.78,22.92,22.75,22.91,46100.0,15.7812,15.8782,15.7604,15.8712,46100.0
2008-11-28 11:30:00,22.92,22.92,22.81,22.86,33400.0,15.8782,15.8782,15.802,15.8366,33400.0
2008-11-28 11:40:00,22.87,22.95,22.85,22.95,32300.0,15.8435,15.899,15.8297,15.899,32300.0
2008-11-28 11:50:00,22.95,23.02,22.93,23.02,38000.0,15.899,15.9475,15.8851,15.9475,38000.0
2008-11-28 12:00:00,23.02,23.1,23.01,23.05,69700.0,15.9475,16.0029,15.9405,15.9682,69700.0
2008-11-28 12:10:00,23.05,23.11,23.04,23.06,47500.0,15.9682,16.0098,15.9613,15.9752,47500.0
2008-11-28 12:20:00,23.05,23.06,23.02,23.03,42100.0,15.9682,15.9752,15.9475,15.9544,42100.0
2008-11-28 12:30:00,23.02,23.08,22.99,23.04,55800.0,15.9475,15.989,15.9267,15.9613,55800.0
2008-11-28 12:40:00,23.05,23.11,23.03,23.09,176800.0,15.9682,16.0098,15.9544,15.9959,176800.0
2008-11-28 12:50:00,23.11,23.21,23.1,23.19,379100.0,16.0098,16.0791,16.0029,16.0652,379100.0
2008-11-28 13:00:00,23.2,23.32,22.25,22.25,26900.0,16.0721,16.1553,15.414,15.414,26900.0
2008-11-28 13:10:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 13:20:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 13:30:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 13:40:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 13:50:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:00:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:10:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:20:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:30:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:40:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 14:50:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:00:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:10:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:20:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:30:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:40:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-11-28 15:50:00,22.25,22.25,22.25,22.25,0.0,15.414,15.414,15.414,15.414,0.0
2008-12-01 09:30:00,22.8,22.88,21.99,22.05,513700.0,15.795,15.8505,15.2339,15.2755,513700.0
2008-12-01 09:40:00,22.02,22.08,21.91,22.0,494300.0,15.2547,15.2963,15.1785,15.2408,494300.0
2008-12-01 09:50:00,21.99,22.0,21.8,21.82,538500.0,15.2339,15.2408,15.1023,15.1161,538500.0
2008-12-01 10:00:00,21.81,22.0,21.8,22.0,552000.0,15.1092,15.2408,15.1023,15.2408,552000.0
2008-12-01 10:10:00,22.0,22.1,21.95,22.02,324900.0,15.2408,15.3101,15.2062,15.2547,324900.0
2008-12-01 10:20:00,22.02,22.11,21.97,22.0,279500.0,15.2547,15.317,15.22,15.2408,279500.0
2008-12-01 10:30:00,21.99,22.03,21.9,21.99,409500.0,15.2339,15.2616,15.1716,15.2339,409500.0
2008-12-01 10:40:00,21.99,22.07,21.96,22.0,168500.0,15.2339,15.2893,15.2131,15.2408,168500.0
2008-12-01 10:50:00,22.0,22.05,21.9,21.9,58700.0,15.2408,15.2755,15.1716,15.1716,58700.0
2008-12-01 11:00:00,21.9,21.93,21.88,21.88,78000.0,15.1716,15.1923,15.1577,15.1577,78000.0
2008-12-01 11:10:00,21.88,21.99,21.87,21.98,57100.0,15.1577,15.2339,15.1508,15.227,57100.0
2008-12-01 11:20:00,21.98,22.0,21.83,21.85,109500.0,15.227,15.2408,15.1231,15.1369,109500.0
2008-12-01 11:30:00,21.85,21.98,21.85,21.95,69400.0,15.1369,15.227,15.1369,15.2062,69400.0
2008-12-01 11:40:00,21.97,22.03,21.97,22.01,46700.0,15.22,15.2616,15.22,15.2478,46700.0
2008-12-01 11:50:00,22.01,22.03,21.94,21.99,46000.0,15.2478,15.2616,15.1993,15.2339,46000.0
2008-12-01 12:00:00,21.99,22.05,21.9,22.01,130800.0,15.2339,15.2755,15.1716,15.2478,130800.0
2008-12-01 12:10:00,22.01,22.07,21.91,21.94,99800.0,15.2478,15.2893,15.1785,15.1993,99800.0
2008-12-01 12:20:00,21.93,21.98,21.77,21.8,423400.0,15.1923,15.227,15.0815,15.1023,423400.0
2008-12-01 12:30:00,21.8,21.86,21.79,21.81,118400.0,15.1023,15.1438,15.0953,15.1092,118400.0
2008-12-01 12:40:00,21.82,21.89,21.78,21.85,67400.0,15.1161,15.1646,15.0884,15.1369,67400.0
2008-12-01 12:50:00,21.87,21.88,21.77,21.81,73500.0,15.1508,15.1577,15.0815,15.1092,73500.0
2008-12-01 13:00:00,21.79,21.88,21.78,21.88,51000.0,15.0953,15.1577,15.0884,15.1577,51000.0
2008-12-01 13:10:00,21.88,21.99,21.88,21.97,129300.0,15.1577,15.2339,15.1577,15.22,129300.0
2008-12-01 13:20:00,21.98,21.99,21.84,21.86,83300.0,15.227,15.2339,15.13,15.1438,83300.0
2008-12-01 13:30:00,21.86,21.98,21.85,21.89,102300.0,15.1438,15.227,15.1369,15.1646,102300.0
2008-12-01 13:40:00,21.9,21.94,21.79,21.8,214200.0,15.1716,15.1993,15.0953,15.1023,214200.0
2008-12-01 13:50:00,21.82,21.9,21.74,21.89,107700.0,15.1161,15.1716,15.0607,15.1646,107700.0
2008-12-01 14:00:00,21.89,21.9,21.72,21.84,129700.0,15.1646,15.1716,15.0469,15.13,129700.0
2008-12-01 14:10:00,21.84,21.86,21.66,21.71,101000.0,15.13,15.1438,15.0053,15.0399,101000.0
2008-12-01 14:20:00,21.74,21.84,21.69,21.81,83600.0,15.0607,15.13,15.0261,15.1092,83600.0
2008-12-01 14:30:00,21.81,21.94,21.74,21.78,166200.0,15.1092,15.1993,15.0607,15.0884,166200.0
2008-12-01 14:40:00,21.77,21.88,21.75,21.82,139400.0,15.0815,15.1577,15.0676,15.1161,139400.0
2008-12-01 14:50:00,21.82,21.98,21.78,21.81,110500.0,15.1161,15.227,15.0884,15.1092,110500.0
2008-12-01 15:00:00,21.79,21.86,21.7,21.7,159200.0,15.0953,15.1438,15.033,15.033,159200.0
2008-12-01 15:10:00,21.71,21.8,21.67,21.68,157300.0,15.0399,15.1023,15.0122,15.0191,157300.0
2008-12-01 15:20:00,21.68,21.68,21.49,21.51,120700.0,15.0191,15.0191,14.8875,14.9014,120700.0
2008-12-01 15:30:00,21.52,21.55,21.43,21.43,217900.0,14.9083,14.9291,14.846,14.846,217900.0
2008-12-01 15:40:00,21.42,21.42,21.21,21.28,390100.0,14.839,14.839,14.6935,14.742,390100.0
2008-12-01 15:50:00,21.29,21.31,21.01,21.13,480700.0,14.749,14.7628,14.555,14.6381,480700.0
2008-12-01 16:00:00,21.19,21.35,21.19,21.35,3700.0,14.6797,14.7905,14.6797,14.7905,3700.0
2008-12-01 16:10:00,21.35,21.35,21.35,21.35,0.0,14.7905,14.7905,14.7905,14.7905,0.0
2008-12-02 09:30:00,21.46,21.52,21.29,21.47,135500.0,14.8667,14.9083,14.749,14.8737,135500.0
2008-12-02 09:40:00,21.45,21.45,21.17,21.23,148600.0,14.8598,14.8598,14.6658,14.7074,148600.0
2008-12-02 09:50:00,21.19,21.35,21.14,21.24,146300.0,14.6797,14.7905,14.6451,14.7143,146300.0
2008-12-02 10:00:00,21.25,21.62,21.25,21.58,271400.0,14.7213,14.9776,14.7213,14.9499,271400.0
2008-12-02 10:10:00,21.59,21.66,21.53,21.6,265800.0,14.9568,15.0053,14.9152,14.9637,265800.0
2008-12-02 10:20:00,21.6,21.67,21.49,21.56,388400.0,14.9637,15.0122,14.8875,14.936,388400.0
2008-12-02 10:30:00,21.57,21.74,21.57,21.72,438300.0,14.9429,15.0607,14.9429,15.0469,438300.0
2008-12-02 10:40:00,21.72,21.85,21.69,21.75,120400.0,15.0469,15.1369,15.0261,15.0676,120400.0
2008-12-02 10:50:00,21.75,21.75,21.62,21.65,136500.0,15.0676,15.0676,14.9776,14.9984,136500.0
2008-12-02 11:00:00,21.65,21.71,21.55,21.65,136500.0,14.9984,15.0399,14.9291,14.9984,136500.0
2008-12-02 11:10:00,21.67,21.7,21.53,21.59,118300.0,15.0122,15.033,14.9152,14.9568,118300.0
2008-12-02 11:20:00,21.6,21.74,21.58,21.68,108300.0,14.9637,15.0607,14.9499,15.0191,108300.0
2008-12-02 11:30:00,21.67,21.75,21.57,21.59,135100.0,15.0122,15.0676,14.9429,14.9568,135100.0
2008-12-02 11:40:00,21.59,21.75,21.56,21.75,94400.0,14.9568,15.0676,14.936,15.0676,94400.0
2008-12-02 11:50:00,21.74,21.79,21.69,21.75,147200.0,15.0607,15.0953,15.0261,15.0676,147200.0
2008-12-02 12:00:00,21.73,21.87,21.73,21.85,135600.0,15.0538,15.1508,15.0538,15.1369,135600.0
2008-12-02 12:10:00,21.85,21.89,21.82,21.88,107400.0,15.1369,15.1646,15.1161,15.1577,107400.0
2008-12-02 12:20:00,21.89,21.98,21.89,21.93,67700.0,15.1646,15.227,15.1646,15.1923,67700.0
2008-12-02 12:30:00,21.93,21.98,21.87,21.91,121700.0,15.1923,15.227,15.1508,15.1785,121700.0
2008-12-02 12:40:00,21.9,21.91,21.85,21.88,91000.0,15.1716,15.1785,15.1369,15.1577,91000.0
2008-12-02 12:50:00,21.88,21.94,21.84,21.92,77100.0,15.1577,15.1993,15.13,15.1854,77100.0
2008-12-02 13:00:00,21.9,21.92,21.83,21.87,86700.0,15.1716,15.1854,15.1231,15.1508,86700.0
2008-12-02 13:10:00,21.87,21.99,21.86,21.94,58800.0,15.1508,15.2339,15.1438,15.1993,58800.0
2008-12-02 13:20:00,21.94,21.94,21.84,21.88,72000.0,15.1993,15.1993,15.13,15.1577,72000.0
2008-12-02 13:30:00,21.87,21.87,21.66,21.69,139800.0,15.1508,15.1508,15.0053,15.0261,139800.0
2008-12-02 13:40:00,21.68,21.73,21.66,21.71,132900.0,15.0191,15.0538,15.0053,15.0399,132900.0
2008-12-02 13:50:00,21.71,21.71,21.6,21.62,162600.0,15.0399,15.0399,14.9637,14.9776,162600.0
2008-12-02 14:00:00,21.63,21.65,21.35,21.39,176200.0,14.9845,14.9984,14.7905,14.8182,176200.0
2008-12-02 14:10:00,21.39,21.47,21.35,21.41,156300.0,14.8182,14.8737,14.7905,14.8321,156300.0
2008-12-02 14:20:00,21.39,21.39,21.23,21.32,192500.0,14.8182,14.8182,14.7074,14.7698,192500.0
2008-12-02 14:30:00,21.33,21.52,21.28,21.5,124300.0,14.7767,14.9083,14.742,14.8944,124300.0
2008-12-02 14:40:00,21.5,21.56,21.44,21.51,182000.0,14.8944,14.936,14.8529,14.9014,182000.0
2008-12-02 14:50:00,21.49,21.62,21.46,21.59,139600.0,14.8875,14.9776,14.8667,14.9568,139600.0
2008-12-02 15:00:00,21.58,21.58,21.38,21.45,217200.0,14.9499,14.9499,14.8113,14.8598,217200.0
2008-12-02 15:10:00,21.43,21.68,21.35,21.68,205300.0,14.846,15.0191,14.7905,15.0191,205300.0
2008-12-02 15:20:00,21.69,21.91,21.63,21.83,418000.0,15.0261,15.1785,14.9845,15.1231,418000.0
2008-12-02 15:30:00,21.83,21.97,21.8,21.82,379300.0,15.1231,15.22,15.1023,15.1161,379300.0
2008-12-02 15:40:00,21.83,21.96,21.6,21.66,779700.0,15.1231,15.2131,14.9637,15.0053,779700.0
2008-12-02 15:50:00,21.68,22.03,21.6,22.01,775600.0,15.0191,15.2616,14.9637,15.2478,775600.0
2008-12-02 16:00:00,22.01,22.01,22.01,22.01,2000.0,15.2478,15.2478,15.2478,15.2478,2000.0
2008-12-02 16:10:00,22.01,22.01,22.01,22.01,0.0,15.2478,15.2478,15.2478,15.2478,0.0
2008-12-03 09:30:00,21.5,21.5,21.15,21.26,78400.0,14.8944,14.8944,14.652,14.7282,78400.0
2008-12-03 09:40:00,21.27,21.38,21.18,21.22,199200.0,14.7351,14.8113,14.6728,14.7005,199200.0
2008-12-03 09:50:00,21.23,21.28,21.14,21.17,506400.0,14.7074,14.742,14.6451,14.6658,506400.0
2008-12-03 10:00:00,21.17,21.31,21.04,21.23,236600.0,14.6658,14.7628,14.5758,14.7074,236600.0
2008-12-03 10:10:00,21.23,21.31,21.15,21.18,264700.0,14.7074,14.7628,14.652,14.6728,264700.0
2008-12-03 10:20:00,21.18,21.35,21.14,21.33,452500.0,14.6728,14.7905,14.6451,14.7767,452500.0
2008-12-03 10:30:00,21.34,21.52,21.31,21.45,196300.0,14.7836,14.9083,14.7628,14.8598,196300.0
2008-12-03 10:40:00,21.45,21.73,21.44,21.69,189500.0,14.8598,15.0538,14.8529,15.0261,189500.0
2008-12-03 10:50:00,21.7,21.88,21.69,21.86,183700.0,15.033,15.1577,15.0261,15.1438,183700.0
2008-12-03 11:00:00,21.87,21.9,21.79,21.83,283400.0,15.1508,15.1716,15.0953,15.1231,283400.0
2008-12-03 11:10:00,21.84,22.04,21.83,21.96,164800.0,15.13,15.2685,15.1231,15.2131,164800.0
2008-12-03 11:20:00,21.93,22.01,21.81,21.82,223300.0,15.1923,15.2478,15.1092,15.1161,223300.0
2008-12-03 11:30:00,21.83,21.91,21.74,21.87,282200.0,15.1231,15.1785,15.0607,15.1508,282200.0
2008-12-03 11:40:00,21.87,21.99,21.81,21.91,216200.0,15.1508,15.2339,15.1092,15.1785,216200.0
2008-12-03 11:50:00,21.91,22.07,21.86,22.04,126100.0,15.1785,15.2893,15.1438,15.2685,126100.0
2008-12-03 12:00:00,22.03,22.03,21.75,21.76,180500.0,15.2616,15.2616,15.0676,15.0746,180500.0
2008-12-03 12:10:00,21.78,21.87,21.62,21.62,297100.0,15.0884,15.1508,14.9776,14.9776,297100.0
2008-12-03 12:20:00,21.62,21.89,21.59,21.83,353600.0,14.9776,15.1646,14.9568,15.1231,353600.0
2008-12-03 12:30:00,21.84,21.93,21.81,21.89,293300.0,15.13,15.1923,15.1092,15.1646,293300.0
2008-12-03 12:40:00,21.89,21.91,21.73,21.76,293100.0,15.1646,15.1785,15.0538,15.0746,293100.0
2008-12-03 12:50:00,21.75,21.87,21.7,21.72,210000.0,15.0676,15.1508,15.033,15.0469,210000.0
2008-12-03 13:00:00,21.74,21.76,21.67,21.69,161300.0,15.0607,15.0746,15.0122,15.0261,161300.0
2008-12-03 13:10:00,21.69,21.72,21.64,21.66,128100.0,15.0261,15.0469,14.9914,15.0053,128100.0
2008-12-03 13:20:00,21.66,21.7,21.46,21.47,237100.0,15.0053,15.033,14.8667,14.8737,237100.0
2008-12-03 13:30:00,21.45,21.46,21.37,21.4,135900.0,14.8598,14.8667,14.8044,14.8252,135900.0
2008-12-03 13:40:00,21.38,21.38,21.24,21.32,235700.0,14.8113,14.8113,14.7143,14.7698,235700.0
2008-12-03 13:50:00,21.32,21.35,21.23,21.33,199700.0,14.7698,14.7905,14.7074,14.7767,199700.0
2008-12-03 14:00:00,21.34,21.46,21.24,21.39,231800.0,14.7836,14.8667,14.7143,14.8182,231800.0
2008-12-03 14:10:00,21.39,21.56,21.33,21.52,265100.0,14.8182,14.936,14.7767,14.9083,265100.0
2008-12-03 14:20:00,21.51,21.74,21.44,21.6,165700.0,14.9014,15.0607,14.8529,14.9637,165700.0
2008-12-03 14:30:00,21.6,21.85,21.6,21.63,231100.0,14.9637,15.1369,14.9637,14.9845,231100.0
2008-12-03 14:40:00,21.64,21.89,21.64,21.81,174900.0,14.9914,15.1646,14.9914,15.1092,174900.0
2008-12-03 14:50:00,21.83,21.95,21.7,21.71,250100.0,15.1231,15.2062,15.033,15.0399,250100.0
2008-12-03 15:00:00,21.72,21.93,21.54,21.87,292700.0,15.0469,15.1923,14.9222,15.1508,292700.0
2008-12-03 15:10:00,21.87,21.9,21.61,21.82,298200.0,15.1508,15.1716,14.9707,15.1161,298200.0
2008-12-03 15:20:00,21.82,21.91,21.62,21.8,289800.0,15.1161,15.1785,14.9776,15.1023,289800.0
2008-12-03 15:30:00,21.81,21.97,21.66,21.94,395600.0,15.1092,15.22,15.0053,15.1993,395600.0
2008-12-03 15:40:00,21.96,22.1,21.82,21.96,519600.0,15.2131,15.3101,15.1161,15.2131,519600.0
2008-12-03 15:50:00,21.95,22.14,21.92,21.98,580500.0,15.2062,15.3378,15.1854,15.227,580500.0
2008-12-03 16:00:00,21.97,21.97,21.94,21.94,2000.0,15.22,15.22,15.1993,15.1993,2000.0
2008-12-03 16:10:00,21.94,21.94,21.94,21.94,0.0,15.1993,15.1993,15.1993,15.1993,0.0
2008-12-04 09:30:00,21.53,21.8,21.47,21.8,122000.0,14.9152,15.1023,14.8737,15.1023,122000.0
2008-12-04 09:40:00,21.81,21.93,21.73,21.91,487200.0,15.1092,15.1923,15.0538,15.1785,487200.0
2008-12-04 09:50:00,21.92,22.17,21.92,22.01,194400.0,15.1854,15.3586,15.1854,15.2478,194400.0
2008-12-04 10:00:00,22.0,22.2,21.95,22.13,221000.0,15.2408,15.3794,15.2062,15.3309,221000.0
2008-12-04 10:10:00,22.12,22.17,21.99,22.02,334100.0,15.324,15.3586,15.2339,15.2547,334100.0
2008-12-04 10:20:00,22.03,22.16,21.97,21.98,273900.0,15.2616,15.3517,15.22,15.227,273900.0
2008-12-04 10:30:00,21.99,22.19,21.97,22.14,288900.0,15.2339,15.3725,15.22,15.3378,288900.0
2008-12-04 10:40:00,22.13,22.19,21.99,22.04,310100.0,15.3309,15.3725,15.2339,15.2685,310100.0
2008-12-04 10:50:00,22.03,22.23,21.98,22.19,243300.0,15.2616,15.4002,15.227,15.3725,243300.0
2008-12-04 11:00:00,22.19,22.23,21.99,22.0,301700.0,15.3725,15.4002,15.2339,15.2408,301700.0
2008-12-04 11:10:00,22.0,22.1,21.93,22.03,196200.0,15.2408,15.3101,15.1923,15.2616,196200.0
2008-12-04 11:20:00,22.02,22.18,21.98,22.11,167300.0,15.2547,15.3655,15.227,15.317,167300.0
2008-12-04 11:30:00,22.11,22.11,21.97,22.05,201900.0,15.317,15.317,15.22,15.2755,201900.0
2008-12-04 11:40:00,22.04,22.06,21.93,22.01,193700.0,15.2685,15.2824,15.1923,15.2478,193700.0
2008-12-04 11:50:00,22.02,22.16,21.99,22.06,142500.0,15.2547,15.3517,15.2339,15.2824,142500.0
2008-12-04 12:00:00,22.06,22.09,21.94,22.01,118700.0,15.2824,15.3032,15.1993,15.2478,118700.0
2008-12-04 12:10:00,22.01,22.02,21.83,21.83,235800.0,15.2478,15.2547,15.1231,15.1231,235800.0
2008-12-04 12:20:00,21.82,21.93,21.79,21.85,257300.0,15.1161,15.1923,15.0953,15.1369,257300.0
2008-12-04 12:30:00,21.87,21.94,21.82,21.93,226900.0,15.1508,15.1993,15.1161,15.1923,226900.0
2008-12-04 12:40:00,21.9,21.98,21.89,21.91,167700.0,15.1716,15.227,15.1646,15.1785,167700.0
2008-12-04 12:50:00,21.92,21.97,21.85,21.9,164000.0,15.1854,15.22,15.1369,15.1716,164000.0
2008-12-04 13:00:00,21.9,21.9,21.78,21.79,133500.0,15.1716,15.1716,15.0884,15.0953,133500.0
2008-12-04 13:10:00,21.8,21.84,21.76,21.8,146800.0,15.1023,15.13,15.0746,15.1023,146800.0
2008-12-04 13:20:00,21.79,21.82,21.73,21.73,126600.0,15.0953,15.1161,15.0538,15.0538,126600.0
2008-12-04 13:30:00,21.72,21.86,21.69,21.82,199400.0,15.0469,15.1438,15.0261,15.1161,199400.0
2008-12-04 13:40:00,21.82,21.92,21.74,21.89,199900.0,15.1161,15.1854,15.0607,15.1646,199900.0
2008-12-04 13:50:00,21.89,22.02,21.87,21.93,223200.0,15.1646,15.2547,15.1508,15.1923,223200.0
2008-12-04 14:00:00,21.93,22.05,21.92,21.94,157300.0,15.1923,15.2755,15.1854,15.1993,157300.0
2008-12-04 14:10:00,21.95,22.0,21.83,21.88,213300.0,15.2062,15.2408,15.1231,15.1577,213300.0
2008-12-04 14:20:00,21.88,21.99,21.81,21.87,149300.0,15.1577,15.2339,15.1092,15.1508,149300.0
2008-12-04 14:30:00,21.88,22.04,21.87,21.99,160200.0,15.1577,15.2685,15.1508,15.2339,160200.0
2008-12-04 14:40:00,21.98,21.99,21.75,21.84,234200.0,15.227,15.2339,15.0676,15.13,234200.0
2008-12-04 14:50:00,21.82,21.93,21.77,21.77,142200.0,15.1161,15.1923,15.0815,15.0815,142200.0
2008-12-04 15:00:00,21.76,21.8,21.51,21.55,280100.0,15.0746,15.1023,14.9014,14.9291,280100.0
2008-12-04 15:10:00,21.54,21.66,21.35,21.46,308700.0,14.9222,15.0053,14.7905,14.8667,308700.0
2008-12-04 15:20:00,21.46,21.49,21.3,21.36,262800.0,14.8667,14.8875,14.7559,14.7975,262800.0
2008-12-04 15:30:00,21.36,21.42,21.21,21.24,239300.0,14.7975,14.839,14.6935,14.7143,239300.0
2008-12-04 15:40:00,21.23,21.45,21.15,21.35,710000.0,14.7074,14.8598,14.652,14.7905,710000.0
2008-12-04 15:50:00,21.35,21.58,21.26,21.56,554300.0,14.7905,14.9499,14.7282,14.936,554300.0
2008-12-04 16:00:00,21.48,21.56,21.48,21.56,8700.0,14.8806,14.936,14.8806,14.936,8700.0
2008-12-04 16:10:00,21.56,21.56,21.56,21.56,0.0,14.936,14.936,14.936,14.936,0.0
2008-12-05 09:30:00,21.14,21.42,21.01,21.17,316400.0,14.6451,14.839,14.555,14.6658,316400.0
2008-12-05 09:40:00,21.16,21.26,20.8,20.81,521800.0,14.6589,14.7282,14.4095,14.4164,521800.0
2008-12-05 09:50:00,20.81,20.98,20.71,20.73,486700.0,14.4164,14.5342,14.3472,14.361,486700.0
2008-12-05 10:00:00,20.73,20.76,20.63,20.69,429200.0,14.361,14.3818,14.2917,14.3333,429200.0
2008-12-05 10:10:00,20.69,20.72,20.55,20.57,515700.0,14.3333,14.3541,14.2363,14.2502,515700.0
2008-12-05 10:20:00,20.57,20.64,20.47,20.61,452300.0,14.2502,14.2987,14.1809,14.2779,452300.0
2008-12-05 10:30:00,20.58,20.68,20.53,20.62,159900.0,14.2571,14.3264,14.2225,14.2848,159900.0
2008-12-05 10:40:00,20.61,20.65,20.52,20.65,149200.0,14.2779,14.3056,14.2155,14.3056,149200.0
2008-12-05 10:50:00,20.66,20.79,20.6,20.67,216400.0,14.3125,14.4026,14.271,14.3195,216400.0
2008-12-05 11:00:00,20.66,20.74,20.62,20.67,176700.0,14.3125,14.3679,14.2848,14.3195,176700.0
2008-12-05 11:10:00,20.71,20.78,20.63,20.7,174300.0,14.3472,14.3957,14.2917,14.3402,174300.0
2008-12-05 11:20:00,20.7,20.72,20.59,20.64,140900.0,14.3402,14.3541,14.264,14.2987,140900.0
2008-12-05 11:30:00,20.64,20.75,20.56,20.75,132500.0,14.2987,14.3749,14.2432,14.3749,132500.0
2008-12-05 11:40:00,20.75,20.81,20.72,20.73,121000.0,14.3749,14.4164,14.3541,14.361,121000.0
2008-12-05 11:50:00,20.75,20.91,20.75,20.83,83900.0,14.3749,14.4857,14.3749,14.4303,83900.0
2008-12-05 12:00:00,20.83,20.98,20.78,20.97,376600.0,14.4303,14.5342,14.3957,14.5273,376600.0
2008-12-05 12:10:00,20.97,20.97,20.83,20.9,136300.0,14.5273,14.5273,14.4303,14.4788,136300.0
2008-12-05 12:20:00,20.88,21.0,20.88,20.94,109100.0,14.4649,14.5481,14.4649,14.5065,109100.0
2008-12-05 12:30:00,20.93,20.93,20.73,20.8,68900.0,14.4996,14.4996,14.361,14.4095,68900.0
2008-12-05 12:40:00,20.8,20.83,20.7,20.8,249900.0,14.4095,14.4303,14.3402,14.4095,249900.0
2008-12-05 12:50:00,20.78,20.82,20.74,20.82,48600.0,14.3957,14.4234,14.3679,14.4234,48600.0
2008-12-05 13:00:00,20.82,21.01,20.81,20.95,113600.0,14.4234,14.555,14.4164,14.5134,113600.0
2008-12-05 13:10:00,20.98,21.08,20.95,20.95,89500.0,14.5342,14.6035,14.5134,14.5134,89500.0
2008-12-05 13:20:00,20.96,21.01,20.9,20.9,71800.0,14.5204,14.555,14.4788,14.4788,71800.0
2008-12-05 13:30:00,20.9,21.06,20.9,20.99,108500.0,14.4788,14.5896,14.4788,14.5411,108500.0
2008-12-05 13:40:00,20.99,21.17,20.94,21.12,257300.0,14.5411,14.6658,14.5065,14.6312,257300.0
2008-12-05 13:50:00,21.12,21.34,21.12,21.16,390000.0,14.6312,14.7836,14.6312,14.6589,390000.0
2008-12-05 14:00:00,21.16,21.24,21.01,21.01,281800.0,14.6589,14.7143,14.555,14.555,281800.0
2008-12-05 14:10:00,21.0,21.13,20.94,21.06,477900.0,14.5481,14.6381,14.5065,14.5896,477900.0
2008-12-05 14:20:00,21.08,21.2,21.03,21.07,303400.0,14.6035,14.6866,14.5688,14.5966,303400.0
2008-12-05 14:30:00,21.07,21.3,21.02,21.3,314000.0,14.5966,14.7559,14.5619,14.7559,314000.0
2008-12-05 14:40:00,21.3,21.66,21.3,21.64,606200.0,14.7559,15.0053,14.7559,14.9914,606200.0
2008-12-05 14:50:00,21.65,21.67,21.53,21.62,265300.0,14.9984,15.0122,14.9152,14.9776,265300.0
2008-12-05 15:00:00,21.63,21.71,21.4,21.48,734000.0,14.9845,15.0399,14.8252,14.8806,734000.0
2008-12-05 15:10:00,21.47,21.75,21.45,21.65,447400.0,14.8737,15.0676,14.8598,14.9984,447400.0
2008-12-05 15:20:00,21.65,21.75,21.53,21.71,278800.0,14.9984,15.0676,14.9152,15.0399,278800.0
2008-12-05 15:30:00,21.69,21.93,21.69,21.86,356200.0,15.0261,15.1923,15.0261,15.1438,356200.0
2008-12-05 15:40:00,21.87,22.01,21.79,21.95,671600.0,15.1508,15.2478,15.0953,15.2062,671600.0
2008-12-05 15:50:00,21.94,22.09,21.88,22.02,1285600.0,15.1993,15.3032,15.1577,15.2547,1285600.0
2008-12-05 16:00:00,21.93,21.93,21.79,21.89,6600.0,15.1923,15.1923,15.0953,15.1646,6600.0
2008-12-05 16:10:00,21.89,21.89,21.89,21.89,0.0,15.1646,15.1646,15.1646,15.1646,0.0
2008-12-08 09:30:00,22.69,23.27,22.63,23.26,259000.0,15.7188,16.1206,15.6773,16.1137,259000.0
2008-12-08 09:40:00,23.26,23.52,23.25,23.33,333900.0,16.1137,16.2938,16.1068,16.1622,333900.0
2008-12-08 09:50:00,23.33,23.33,23.16,23.22,322100.0,16.1622,16.1622,16.0444,16.086,322100.0
2008-12-08 10:00:00,23.22,23.34,23.14,23.31,206200.0,16.086,16.1691,16.0306,16.1484,206200.0
2008-12-08 10:10:00,23.32,23.34,23.09,23.17,326900.0,16.1553,16.1691,15.9959,16.0514,326900.0
2008-12-08 10:20:00,23.17,23.37,23.16,23.34,362100.0,16.0514,16.1899,16.0444,16.1691,362100.0
2008-12-08 10:30:00,23.35,23.46,23.3,23.45,309200.0,16.1761,16.2523,16.1414,16.2453,309200.0
2008-12-08 10:40:00,23.45,23.58,23.45,23.48,305000.0,16.2453,16.3354,16.2453,16.2661,305000.0
2008-12-08 10:50:00,23.47,23.58,23.47,23.52,124300.0,16.2592,16.3354,16.2592,16.2938,124300.0
2008-12-08 11:00:00,23.53,23.59,23.41,23.44,139900.0,16.3008,16.3423,16.2176,16.2384,139900.0
2008-12-08 11:10:00,23.43,23.5,23.37,23.45,128800.0,16.2315,16.28,16.1899,16.2453,128800.0
2008-12-08 11:20:00,23.44,23.47,23.39,23.39,106700.0,16.2384,16.2592,16.2038,16.2038,106700.0
2008-12-08 11:30:00,23.4,23.49,23.32,23.42,208600.0,16.2107,16.2731,16.1553,16.2246,208600.0
2008-12-08 11:40:00,23.41,23.43,23.33,23.41,125600.0,16.2176,16.2315,16.1622,16.2176,125600.0
2008-12-08 11:50:00,23.4,23.4,23.28,23.32,128200.0,16.2107,16.2107,16.1276,16.1553,128200.0
2008-12-08 12:00:00,23.33,23.42,23.31,23.34,570500.0,16.1622,16.2246,16.1484,16.1691,570500.0
2008-12-08 12:10:00,23.34,23.5,23.3,23.49,467600.0,16.1691,16.28,16.1414,16.2731,467600.0
2008-12-08 12:20:00,23.49,23.51,23.41,23.46,111700.0,16.2731,16.2869,16.2176,16.2523,111700.0
2008-12-08 12:30:00,23.47,23.51,23.44,23.45,125500.0,16.2592,16.2869,16.2384,16.2453,125500.0
2008-12-08 12:40:00,23.44,23.53,23.42,23.42,83700.0,16.2384,16.3008,16.2246,16.2246,83700.0
2008-12-08 12:50:00,23.42,23.48,23.29,23.33,139300.0,16.2246,16.2661,16.1345,16.1622,139300.0
2008-12-08 13:00:00,23.34,23.42,23.34,23.37,94300.0,16.1691,16.2246,16.1691,16.1899,94300.0
2008-12-08 13:10:00,23.36,23.42,23.25,23.27,262800.0,16.183,16.2246,16.1068,16.1206,262800.0
2008-12-08 13:20:00,23.27,23.33,23.22,23.26,494600.0,16.1206,16.1622,16.086,16.1137,494600.0
2008-12-08 13:30:00,23.27,23.27,23.07,23.23,350500.0,16.1206,16.1206,15.9821,16.0929,350500.0
2008-12-08 13:40:00,23.22,23.3,23.16,23.18,124700.0,16.086,16.1414,16.0444,16.0583,124700.0
2008-12-08 13:50:00,23.19,23.24,23.13,23.21,238400.0,16.0652,16.0999,16.0237,16.0791,238400.0
2008-12-08 14:00:00,23.21,23.38,23.19,23.36,262500.0,16.0791,16.1968,16.0652,16.183,262500.0
2008-12-08 14:10:00,23.36,23.46,23.36,23.43,168400.0,16.183,16.2523,16.183,16.2315,168400.0
2008-12-08 14:20:00,23.43,23.56,23.43,23.46,162900.0,16.2315,16.3215,16.2315,16.2523,162900.0
2008-12-08 14:30:00,23.47,23.51,23.38,23.45,138500.0,16.2592,16.2869,16.1968,16.2453,138500.0
2008-12-08 14:40:00,23.45,23.66,23.44,23.65,282300.0,16.2453,16.3908,16.2384,16.3839,282300.0
2008-12-08 14:50:00,23.64,23.71,23.51,23.71,499500.0,16.377,16.4255,16.2869,16.4255,499500.0
2008-12-08 15:00:00,23.72,23.78,23.6,23.77,284400.0,16.4324,16.474,16.3493,16.467,284400.0
2008-12-08 15:10:00,23.77,23.86,23.69,23.72,442300.0,16.467,16.5294,16.4116,16.4324,442300.0
2008-12-08 15:20:00,23.73,23.86,23.73,23.83,337600.0,16.4393,16.5294,16.4393,16.5086,337600.0
2008-12-08 15:30:00,23.84,23.92,23.69,23.69,317900.0,16.5155,16.5709,16.4116,16.4116,317900.0
2008-12-08 15:40:00,23.69,23.84,23.39,23.49,602200.0,16.4116,16.5155,16.2038,16.2731,602200.0
2008-12-08 15:50:00,23.49,23.69,23.49,23.6,787100.0,16.2731,16.4116,16.2731,16.3493,787100.0
2008-12-08 16:00:00,23.1,23.6,23.1,23.6,40000.0,16.0029,16.3493,16.0029,16.3493,40000.0
2008-12-08 16:10:00,23.65,23.65,23.65,23.65,300.0,16.3839,16.3839,16.3839,16.3839,300.0
2008-12-09 09:30:00,23.46,23.46,23.13,23.39,202800.0,16.2523,16.2523,16.0237,16.2038,202800.0
2008-12-09 09:40:00,23.38,23.56,23.33,23.5,221700.0,16.1968,16.3215,16.1622,16.28,221700.0
2008-12-09 09:50:00,23.53,23.63,23.32,23.36,93000.0,16.3008,16.37,16.1553,16.183,93000.0
2008-12-09 10:00:00,23.37,23.64,23.37,23.55,330900.0,16.1899,16.377,16.1899,16.3146,330900.0
2008-12-09 10:10:00,23.56,23.95,23.56,23.94,381200.0,16.3215,16.5917,16.3215,16.5848,381200.0
2008-12-09 10:20:00,23.95,24.01,23.92,23.96,422800.0,16.5917,16.6333,16.5709,16.5986,422800.0
2008-12-09 10:30:00,23.96,24.25,23.96,24.1,361600.0,16.5986,16.7996,16.5986,16.6956,361600.0
2008-12-09 10:40:00,24.1,24.3,24.09,24.26,266000.0,16.6956,16.8342,16.6887,16.8065,266000.0
2008-12-09 10:50:00,24.28,24.37,24.26,24.29,252600.0,16.8203,16.8827,16.8065,16.8273,252600.0
2008-12-09 11:00:00,24.3,24.4,24.17,24.17,180200.0,16.8342,16.9035,16.7441,16.7441,180200.0
2008-12-09 11:10:00,24.18,24.21,24.03,24.04,98200.0,16.7511,16.7718,16.6471,16.6541,98200.0
2008-12-09 11:20:00,24.04,24.07,23.88,23.89,130900.0,16.6541,16.6749,16.5432,16.5502,130900.0
2008-12-09 11:30:00,23.89,24.0,23.8,23.83,108700.0,16.5502,16.6264,16.4878,16.5086,108700.0
2008-12-09 11:40:00,23.84,23.99,23.83,23.95,137900.0,16.5155,16.6194,16.5086,16.5917,137900.0
2008-12-09 11:50:00,23.96,24.09,23.94,23.94,101800.0,16.5986,16.6887,16.5848,16.5848,101800.0
2008-12-09 12:00:00,23.97,24.14,23.93,24.11,90600.0,16.6056,16.7233,16.5779,16.7026,90600.0
2008-12-09 12:10:00,24.08,24.14,23.97,24.08,125200.0,16.6818,16.7233,16.6056,16.6818,125200.0
2008-12-09 12:20:00,24.09,24.1,23.94,24.07,120500.0,16.6887,16.6956,16.5848,16.6749,120500.0
2008-12-09 12:30:00,24.06,24.18,24.06,24.17,234900.0,16.6679,16.7511,16.6679,16.7441,234900.0
2008-12-09 12:40:00,24.14,24.19,24.12,24.13,194600.0,16.7233,16.758,16.7095,16.7164,194600.0
2008-12-09 12:50:00,24.12,24.19,24.0,24.03,166600.0,16.7095,16.758,16.6264,16.6471,166600.0
2008-12-09 13:00:00,24.04,24.16,23.97,24.12,153000.0,16.6541,16.7372,16.6056,16.7095,153000.0
2008-12-09 13:10:00,24.13,24.14,23.89,23.9,230500.0,16.7164,16.7233,16.5502,16.5571,230500.0
2008-12-09 13:20:00,23.9,23.96,23.81,23.84,169300.0,16.5571,16.5986,16.4947,16.5155,169300.0
2008-12-09 13:30:00,23.84,23.91,23.75,23.84,250500.0,16.5155,16.564,16.4532,16.5155,250500.0
2008-12-09 13:40:00,23.83,23.96,23.8,23.96,230300.0,16.5086,16.5986,16.4878,16.5986,230300.0
2008-12-09 13:50:00,23.97,23.97,23.78,23.8,316200.0,16.6056,16.6056,16.474,16.4878,316200.0
2008-12-09 14:00:00,23.79,23.82,23.58,23.6,271800.0,16.4809,16.5017,16.3354,16.3493,271800.0
2008-12-09 14:10:00,23.59,23.7,23.58,23.7,285100.0,16.3423,16.4185,16.3354,16.4185,285100.0
2008-12-09 14:20:00,23.69,23.7,23.41,23.43,505500.0,16.4116,16.4185,16.2176,16.2315,505500.0
2008-12-09 14:30:00,23.43,23.51,23.35,23.5,323500.0,16.2315,16.2869,16.1761,16.28,323500.0
2008-12-09 14:40:00,23.49,23.67,23.4,23.62,164300.0,16.2731,16.3977,16.2107,16.3631,164300.0
2008-12-09 14:50:00,23.62,23.8,23.47,23.76,526900.0,16.3631,16.4878,16.2592,16.4601,526900.0
2008-12-09 15:00:00,23.76,23.89,23.63,23.79,353200.0,16.4601,16.5502,16.37,16.4809,353200.0
2008-12-09 15:10:00,23.78,23.78,23.54,23.75,356700.0,16.474,16.474,16.3077,16.4532,356700.0
2008-12-09 15:20:00,23.75,23.8,23.36,23.38,346400.0,16.4532,16.4878,16.183,16.1968,346400.0
2008-12-09 15:30:00,23.36,23.55,23.31,23.48,402900.0,16.183,16.3146,16.1484,16.2661,402900.0
2008-12-09 15:40:00,23.47,23.62,23.45,23.55,394000.0,16.2592,16.3631,16.2453,16.3146,394000.0
2008-12-09 15:50:00,23.54,23.59,23.39,23.48,512000.0,16.3077,16.3423,16.2038,16.2661,512000.0
2008-12-09 16:00:00,23.33,23.78,23.21,23.21,47500.0,16.1622,16.474,16.0791,16.0791,47500.0
2008-12-09 16:10:00,23.21,23.21,23.21,23.21,0.0,16.0791,16.0791,16.0791,16.0791,0.0
2008-12-10 09:30:00,24.07,24.08,23.78,23.9,202500.0,16.6749,16.6818,16.474,16.5571,202500.0
2008-12-10 09:40:00,23.9,24.09,23.85,24.01,135500.0,16.5571,16.6887,16.5224,16.6333,135500.0
2008-12-10 09:50:00,23.99,24.04,23.89,23.91,150300.0,16.6194,16.6541,16.5502,16.564,150300.0
2008-12-10 10:00:00,23.92,24.09,23.88,24.05,249900.0,16.5709,16.6887,16.5432,16.661,249900.0
2008-12-10 10:10:00,24.05,24.21,24.01,24.2,196100.0,16.661,16.7718,16.6333,16.7649,196100.0
2008-12-10 10:20:00,24.21,24.22,24.11,24.19,232400.0,16.7718,16.7788,16.7026,16.758,232400.0
2008-12-10 10:30:00,24.18,24.25,24.06,24.12,256100.0,16.7511,16.7996,16.6679,16.7095,256100.0
2008-12-10 10:40:00,24.14,24.15,23.93,23.99,186300.0,16.7233,16.7303,16.5779,16.6194,186300.0
2008-12-10 10:50:00,23.97,23.99,23.85,23.97,217900.0,16.6056,16.6194,16.5224,16.6056,217900.0
2008-12-10 11:00:00,23.98,24.05,23.91,23.93,218300.0,16.6125,16.661,16.564,16.5779,218300.0
2008-12-10 11:10:00,23.92,24.12,23.92,24.1,174100.0,16.5709,16.7095,16.5709,16.6956,174100.0
2008-12-10 11:20:00,24.12,24.14,24.0,24.03,227500.0,16.7095,16.7233,16.6264,16.6471,227500.0
2008-12-10 11:30:00,24.04,24.11,23.98,24.06,202300.0,16.6541,16.7026,16.6125,16.6679,202300.0
2008-12-10 11:40:00,24.06,24.21,24.03,24.2,180000.0,16.6679,16.7718,16.6471,16.7649,180000.0
2008-12-10 11:50:00,24.2,24.28,24.15,24.19,443300.0,16.7649,16.8203,16.7303,16.758,443300.0
2008-12-10 12:00:00,24.22,24.31,24.17,24.23,98100.0,16.7788,16.8411,16.7441,16.7857,98100.0
2008-12-10 12:10:00,24.23,24.38,24.23,24.29,446800.0,16.7857,16.8896,16.7857,16.8273,446800.0
2008-12-10 12:20:00,24.3,24.3,24.08,24.13,445400.0,16.8342,16.8342,16.6818,16.7164,445400.0
2008-12-10 12:30:00,24.1,24.14,24.03,24.1,54500.0,16.6956,16.7233,16.6471,16.6956,54500.0
2008-12-10 12:40:00,24.09,24.24,24.09,24.21,63000.0,16.6887,16.7926,16.6887,16.7718,63000.0
2008-12-10 12:50:00,24.2,24.24,24.08,24.1,65500.0,16.7649,16.7926,16.6818,16.6956,65500.0
2008-12-10 13:00:00,24.09,24.19,24.07,24.14,69400.0,16.6887,16.758,16.6749,16.7233,69400.0
2008-12-10 13:10:00,24.15,24.25,24.15,24.2,61800.0,16.7303,16.7996,16.7303,16.7649,61800.0
2008-12-10 13:20:00,24.2,24.21,24.07,24.08,43800.0,16.7649,16.7718,16.6749,16.6818,43800.0
2008-12-10 13:30:00,24.09,24.13,23.92,23.96,158100.0,16.6887,16.7164,16.5709,16.5986,158100.0
2008-12-10 13:40:00,23.96,23.97,23.88,23.96,154100.0,16.5986,16.6056,16.5432,16.5986,154100.0
2008-12-10 13:50:00,23.95,23.95,23.71,23.78,387200.0,16.5917,16.5917,16.4255,16.474,387200.0
2008-12-10 14:00:00,23.78,23.8,23.68,23.73,371300.0,16.474,16.4878,16.4047,16.4393,371300.0
2008-12-10 14:10:00,23.73,23.83,23.73,23.81,170600.0,16.4393,16.5086,16.4393,16.4947,170600.0
2008-12-10 14:20:00,23.82,23.82,23.65,23.71,447100.0,16.5017,16.5017,16.3839,16.4255,447100.0
2008-12-10 14:30:00,23.71,23.88,23.64,23.88,154500.0,16.4255,16.5432,16.377,16.5432,154500.0
2008-12-10 14:40:00,23.88,23.94,23.79,23.81,229900.0,16.5432,16.5848,16.4809,16.4947,229900.0
2008-12-10 14:50:00,23.79,23.97,23.77,23.88,185600.0,16.4809,16.6056,16.467,16.5432,185600.0
2008-12-10 15:00:00,23.87,23.99,23.81,23.96,208000.0,16.5363,16.6194,16.4947,16.5986,208000.0
2008-12-10 15:10:00,23.95,24.05,23.9,23.95,220700.0,16.5917,16.661,16.5571,16.5917,220700.0
2008-12-10 15:20:00,23.95,24.05,23.89,24.03,171000.0,16.5917,16.661,16.5502,16.6471,171000.0
2008-12-10 15:30:00,24.03,24.04,23.78,23.79,179000.0,16.6471,16.6541,16.474,16.4809,179000.0
2008-12-10 15:40:00,23.8,23.96,23.8,23.95,198500.0,16.4878,16.5986,16.4878,16.5917,198500.0
2008-12-10 15:50:00,23.95,24.07,23.92,24.02,375500.0,16.5917,16.6749,16.5709,16.6402,375500.0
2008-12-10 16:00:00,24.03,24.05,23.78,23.78,7000.0,16.6471,16.661,16.474,16.474,7000.0
2008-12-10 16:10:00,24.2,24.2,24.2,24.2,900.0,16.7649,16.7649,16.7649,16.7649,900.0
2008-12-11 09:30:00,24.02,24.02,23.75,23.99,70200.0,16.6402,16.6402,16.4532,16.6194,70200.0
2008-12-11 09:40:00,23.99,24.16,23.82,24.06,690700.0,16.6194,16.7372,16.5017,16.6679,690700.0
2008-12-11 09:50:00,24.07,24.21,24.02,24.18,843100.0,16.6749,16.7718,16.6402,16.7511,843100.0
2008-12-11 10:00:00,24.18,24.22,24.06,24.16,270400.0,16.7511,16.7788,16.6679,16.7372,270400.0
2008-12-11 10:10:00,24.14,24.29,24.14,24.24,152200.0,16.7233,16.8273,16.7233,16.7926,152200.0
2008-12-11 10:20:00,24.25,24.39,24.25,24.27,482700.0,16.7996,16.8965,16.7996,16.8134,482700.0
2008-12-11 10:30:00,24.26,24.36,24.22,24.27,260500.0,16.8065,16.8758,16.7788,16.8134,260500.0
2008-12-11 10:40:00,24.26,24.27,24.11,24.14,200700.0,16.8065,16.8134,16.7026,16.7233,200700.0
2008-12-11 10:50:00,24.13,24.13,24.07,24.08,193000.0,16.7164,16.7164,16.6749,16.6818,193000.0
2008-12-11 11:00:00,24.1,24.13,24.02,24.09,93300.0,16.6956,16.7164,16.6402,16.6887,93300.0
2008-12-11 11:10:00,24.11,24.26,24.09,24.09,76700.0,16.7026,16.8065,16.6887,16.6887,76700.0
2008-12-11 11:20:00,24.09,24.1,23.9,23.92,291800.0,16.6887,16.6956,16.5571,16.5709,291800.0
2008-12-11 11:30:00,23.95,23.99,23.81,23.91,328500.0,16.5917,16.6194,16.4947,16.564,328500.0
2008-12-11 11:40:00,23.93,23.98,23.86,23.94,110400.0,16.5779,16.6125,16.5294,16.5848,110400.0
2008-12-11 11:50:00,23.94,24.01,23.85,23.99,132200.0,16.5848,16.6333,16.5224,16.6194,132200.0
2008-12-11 12:00:00,23.99,24.1,23.95,24.05,167000.0,16.6194,16.6956,16.5917,16.661,167000.0
2008-12-11 12:10:00,24.05,24.06,23.94,23.98,135100.0,16.661,16.6679,16.5848,16.6125,135100.0
2008-12-11 12:20:00,24.01,24.02,23.84,23.88,109300.0,16.6333,16.6402,16.5155,16.5432,109300.0
2008-12-11 12:30:00,23.88,23.97,23.83,23.84,137400.0,16.5432,16.6056,16.5086,16.5155,137400.0
2008-12-11 12:40:00,23.85,23.93,23.84,23.9,81300.0,16.5224,16.5779,16.5155,16.5571,81300.0
2008-12-11 12:50:00,23.9,23.99,23.88,23.94,202300.0,16.5571,16.6194,16.5432,16.5848,202300.0
2008-12-11 13:00:00,23.93,23.94,23.83,23.84,99800.0,16.5779,16.5848,16.5086,16.5155,99800.0
2008-12-11 13:10:00,23.85,23.87,23.77,23.81,77400.0,16.5224,16.5363,16.467,16.4947,77400.0
2008-12-11 13:20:00,23.8,23.8,23.68,23.74,211200.0,16.4878,16.4878,16.4047,16.4462,211200.0
2008-12-11 13:30:00,23.75,23.77,23.69,23.73,95000.0,16.4532,16.467,16.4116,16.4393,95000.0
2008-12-11 13:40:00,23.73,23.76,23.7,23.71,75400.0,16.4393,16.4601,16.4185,16.4255,75400.0
2008-12-11 13:50:00,23.72,23.74,23.58,23.61,122000.0,16.4324,16.4462,16.3354,16.3562,122000.0
2008-12-11 14:00:00,23.61,23.67,23.59,23.6,57200.0,16.3562,16.3977,16.3423,16.3493,57200.0
2008-12-11 14:10:00,23.6,23.63,23.51,23.54,107000.0,16.3493,16.37,16.2869,16.3077,107000.0
2008-12-11 14:20:00,23.54,23.54,23.42,23.49,145300.0,16.3077,16.3077,16.2246,16.2731,145300.0
2008-12-11 14:30:00,23.47,23.57,23.43,23.44,169300.0,16.2592,16.3285,16.2315,16.2384,169300.0
2008-12-11 14:40:00,23.44,23.46,23.29,23.31,166300.0,16.2384,16.2523,16.1345,16.1484,166300.0
2008-12-11 14:50:00,23.32,23.4,23.11,23.16,467700.0,16.1553,16.2107,16.0098,16.0444,467700.0
2008-12-11 15:00:00,23.16,23.16,22.93,23.02,691700.0,16.0444,16.0444,15.8851,15.9475,691700.0
2008-12-11 15:10:00,23.02,23.04,22.9,22.98,339500.0,15.9475,15.9613,15.8643,15.9197,339500.0
2008-12-11 15:20:00,22.97,23.05,22.9,23.03,316700.0,15.9128,15.9682,15.8643,15.9544,316700.0
2008-12-11 15:30:00,23.03,23.05,22.77,22.77,368800.0,15.9544,15.9682,15.7743,15.7743,368800.0
2008-12-11 15:40:00,22.78,23.04,22.74,22.98,382700.0,15.7812,15.9613,15.7535,15.9197,382700.0
2008-12-11 15:50:00,22.98,23.08,22.95,22.97,567100.0,15.9197,15.989,15.899,15.9128,567100.0
2008-12-11 16:00:00,23.0,23.05,22.95,23.05,7300.0,15.9336,15.9682,15.899,15.9682,7300.0
2008-12-11 16:10:00,23.09,23.09,23.09,23.09,3000.0,15.9959,15.9959,15.9959,15.9959,3000.0
2008-12-12 09:30:00,22.53,22.69,22.18,22.51,264700.0,15.608,15.7188,15.3655,15.5941,264700.0
2008-12-12 09:40:00,22.52,22.62,22.38,22.58,292600.0,15.6011,15.6703,15.5041,15.6426,292600.0
2008-12-12 09:50:00,22.59,22.83,22.57,22.74,644900.0,15.6496,15.8158,15.6357,15.7535,644900.0
2008-12-12 10:00:00,22.74,22.9,22.72,22.75,728000.0,15.7535,15.8643,15.7396,15.7604,728000.0
2008-12-12 10:10:00,22.75,22.77,22.56,22.61,435800.0,15.7604,15.7743,15.6288,15.6634,435800.0
2008-12-12 10:20:00,22.61,22.79,22.61,22.79,230300.0,15.6634,15.7881,15.6634,15.7881,230300.0
2008-12-12 10:30:00,22.81,22.81,22.57,22.74,229200.0,15.802,15.802,15.6357,15.7535,229200.0
2008-12-12 10:40:00,22.73,22.85,22.69,22.81,214800.0,15.7465,15.8297,15.7188,15.802,214800.0
2008-12-12 10:50:00,22.79,23.01,22.78,22.98,230800.0,15.7881,15.9405,15.7812,15.9197,230800.0
2008-12-12 11:00:00,22.95,23.08,22.9,23.07,283800.0,15.899,15.989,15.8643,15.9821,283800.0
2008-12-12 11:10:00,23.08,23.08,22.88,22.92,150500.0,15.989,15.989,15.8505,15.8782,150500.0
2008-12-12 11:20:00,22.92,22.99,22.87,22.88,174700.0,15.8782,15.9267,15.8435,15.8505,174700.0
2008-12-12 11:30:00,22.87,22.92,22.8,22.83,317400.0,15.8435,15.8782,15.795,15.8158,317400.0
2008-12-12 11:40:00,22.82,22.91,22.74,22.89,185300.0,15.8089,15.8712,15.7535,15.8574,185300.0
2008-12-12 11:50:00,22.88,22.95,22.84,22.88,145700.0,15.8505,15.899,15.8228,15.8505,145700.0
2008-12-12 12:00:00,22.9,23.04,22.9,23.0,136300.0,15.8643,15.9613,15.8643,15.9336,136300.0
2008-12-12 12:10:00,23.02,23.07,22.96,23.03,146400.0,15.9475,15.9821,15.9059,15.9544,146400.0
2008-12-12 12:20:00,23.02,23.09,22.98,23.02,124000.0,15.9475,15.9959,15.9197,15.9475,124000.0
2008-12-12 12:30:00,23.02,23.26,22.98,23.26,749800.0,15.9475,16.1137,15.9197,16.1137,749800.0
2008-12-12 12:40:00,23.26,23.29,23.17,23.26,383100.0,16.1137,16.1345,16.0514,16.1137,383100.0
2008-12-12 12:50:00,23.26,23.46,23.26,23.37,131800.0,16.1137,16.2523,16.1137,16.1899,131800.0
2008-12-12 13:00:00,23.38,23.46,23.3,23.35,116900.0,16.1968,16.2523,16.1414,16.1761,116900.0
2008-12-12 13:10:00,23.37,23.37,23.16,23.16,476100.0,16.1899,16.1899,16.0444,16.0444,476100.0
2008-12-12 13:20:00,23.16,23.23,23.0,23.12,524000.0,16.0444,16.0929,15.9336,16.0167,524000.0
2008-12-12 13:30:00,23.11,23.13,22.91,23.0,557200.0,16.0098,16.0237,15.8712,15.9336,557200.0
2008-12-12 13:40:00,22.99,22.99,22.83,22.88,774600.0,15.9267,15.9267,15.8158,15.8505,774600.0
2008-12-12 13:50:00,22.87,22.94,22.79,22.88,434900.0,15.8435,15.892,15.7881,15.8505,434900.0
2008-12-12 14:00:00,22.87,23.18,22.87,23.07,220900.0,15.8435,16.0583,15.8435,15.9821,220900.0
2008-12-12 14:10:00,23.08,23.17,22.95,22.96,126000.0,15.989,16.0514,15.899,15.9059,126000.0
2008-12-12 14:20:00,22.96,23.04,22.85,22.98,144100.0,15.9059,15.9613,15.8297,15.9197,144100.0
2008-12-12 14:30:00,22.96,23.08,22.8,23.04,181700.0,15.9059,15.989,15.795,15.9613,181700.0
2008-12-12 14:40:00,23.04,23.1,22.94,23.03,178500.0,15.9613,16.0029,15.892,15.9544,178500.0
2008-12-12 14:50:00,23.04,23.22,23.04,23.11,463600.0,15.9613,16.086,15.9613,16.0098,463600.0
2008-12-12 15:00:00,23.1,23.3,23.07,23.12,897600.0,16.0029,16.1414,15.9821,16.0167,897600.0
2008-12-12 15:10:00,23.11,23.15,22.92,22.92,516700.0,16.0098,16.0375,15.8782,15.8782,516700.0
2008-12-12 15:20:00,22.92,23.16,22.92,23.08,230000.0,15.8782,16.0444,15.8782,15.989,230000.0
2008-12-12 15:30:00,23.08,23.08,22.92,22.98,224200.0,15.989,15.989,15.8782,15.9197,224200.0
2008-12-12 15:40:00,23.0,23.14,22.92,23.04,223800.0,15.9336,16.0306,15.8782,15.9613,223800.0
2008-12-12 15:50:00,23.03,23.18,22.94,23.16,390600.0,15.9544,16.0583,15.892,16.0444,390600.0
2008-12-12 16:00:00,23.1,23.16,23.0,23.16,3300.0,16.0029,16.0444,15.9336,16.0444,3300.0
2008-12-12 16:10:00,23.16,23.16,23.16,23.16,0.0,16.0444,16.0444,16.0444,16.0444,0.0
2008-12-15 09:30:00,23.54,23.67,23.41,23.65,214800.0,16.3077,16.3977,16.2176,16.3839,214800.0
2008-12-15 09:40:00,23.64,23.64,23.49,23.59,168900.0,16.377,16.377,16.2731,16.3423,168900.0
2008-12-15 09:50:00,23.59,23.59,23.32,23.32,200700.0,16.3423,16.3423,16.1553,16.1553,200700.0
2008-12-15 10:00:00,23.32,23.38,23.26,23.27,224400.0,16.1553,16.1968,16.1137,16.1206,224400.0
2008-12-15 10:10:00,23.27,23.39,23.23,23.36,227400.0,16.1206,16.2038,16.0929,16.183,227400.0
2008-12-15 10:20:00,23.35,23.41,23.27,23.37,270900.0,16.1761,16.2176,16.1206,16.1899,270900.0
2008-12-15 10:30:00,23.37,23.48,23.34,23.43,412200.0,16.1899,16.2661,16.1691,16.2315,412200.0
2008-12-15 10:40:00,23.43,23.46,23.27,23.28,253500.0,16.2315,16.2523,16.1206,16.1276,253500.0
2008-12-15 10:50:00,23.27,23.35,23.25,23.27,144300.0,16.1206,16.1761,16.1068,16.1206,144300.0
2008-12-15 11:00:00,23.27,23.29,23.2,23.27,356900.0,16.1206,16.1345,16.0721,16.1206,356900.0
2008-12-15 11:10:00,23.28,23.37,23.24,23.25,144400.0,16.1276,16.1899,16.0999,16.1068,144400.0
2008-12-15 11:20:00,23.25,23.33,23.24,23.28,245000.0,16.1068,16.1622,16.0999,16.1276,245000.0
2008-12-15 11:30:00,23.28,23.33,23.18,23.18,120900.0,16.1276,16.1622,16.0583,16.0583,120900.0
2008-12-15 11:40:00,23.19,23.31,23.16,23.31,146100.0,16.0652,16.1484,16.0444,16.1484,146100.0
2008-12-15 11:50:00,23.32,23.36,23.28,23.31,91600.0,16.1553,16.183,16.1276,16.1484,91600.0
2008-12-15 12:00:00,23.3,23.3,23.21,23.28,132800.0,16.1414,16.1414,16.0791,16.1276,132800.0
2008-12-15 12:10:00,23.29,23.32,23.25,23.3,109000.0,16.1345,16.1553,16.1068,16.1414,109000.0
2008-12-15 12:20:00,23.3,23.37,23.29,23.37,106500.0,16.1414,16.1899,16.1345,16.1899,106500.0
2008-12-15 12:30:00,23.37,23.37,23.13,23.13,662500.0,16.1899,16.1899,16.0237,16.0237,662500.0
2008-12-15 12:40:00,23.14,23.19,23.07,23.07,362000.0,16.0306,16.0652,15.9821,15.9821,362000.0
2008-12-15 12:50:00,23.08,23.11,23.04,23.08,58700.0,15.989,16.0098,15.9613,15.989,58700.0
2008-12-15 13:00:00,23.07,23.1,22.87,22.87,156400.0,15.9821,16.0029,15.8435,15.8435,156400.0
2008-12-15 13:10:00,22.87,23.01,22.86,23.0,247800.0,15.8435,15.9405,15.8366,15.9336,247800.0
2008-12-15 13:20:00,23.01,23.14,23.01,23.12,515100.0,15.9405,16.0306,15.9405,16.0167,515100.0
2008-12-15 13:30:00,23.11,23.16,23.07,23.13,158300.0,16.0098,16.0444,15.9821,16.0237,158300.0
2008-12-15 13:40:00,23.14,23.25,23.14,23.23,192700.0,16.0306,16.1068,16.0306,16.0929,192700.0
2008-12-15 13:50:00,23.22,23.22,23.08,23.12,349000.0,16.086,16.086,15.989,16.0167,349000.0
2008-12-15 14:00:00,23.12,23.25,23.09,23.13,182100.0,16.0167,16.1068,15.9959,16.0237,182100.0
2008-12-15 14:10:00,23.15,23.2,23.05,23.14,101600.0,16.0375,16.0721,15.9682,16.0306,101600.0
2008-12-15 14:20:00,23.15,23.22,23.05,23.05,69300.0,16.0375,16.086,15.9682,15.9682,69300.0
2008-12-15 14:30:00,23.05,23.19,23.04,23.11,223100.0,15.9682,16.0652,15.9613,16.0098,223100.0
2008-12-15 14:40:00,23.12,23.18,22.98,23.02,252200.0,16.0167,16.0583,15.9197,15.9475,252200.0
2008-12-15 14:50:00,23.02,23.04,22.9,22.9,300000.0,15.9475,15.9613,15.8643,15.8643,300000.0
2008-12-15 15:00:00,22.9,22.95,22.86,22.9,129500.0,15.8643,15.899,15.8366,15.8643,129500.0
2008-12-15 15:10:00,22.91,22.91,22.76,22.77,155500.0,15.8712,15.8712,15.7673,15.7743,155500.0
2008-12-15 15:20:00,22.77,22.86,22.74,22.84,246200.0,15.7743,15.8366,15.7535,15.8228,246200.0
2008-12-15 15:30:00,22.83,23.15,22.78,23.01,582100.0,15.8158,16.0375,15.7812,15.9405,582100.0
2008-12-15 15:40:00,23.02,23.21,22.97,23.08,601400.0,15.9475,16.0791,15.9128,15.989,601400.0
2008-12-15 15:50:00,23.06,23.1,22.95,23.04,477000.0,15.9752,16.0029,15.899,15.9613,477000.0
2008-12-15 16:00:00,22.91,23.2,22.91,23.2,14000.0,15.8712,16.0721,15.8712,16.0721,14000.0
2008-12-15 16:10:00,23.2,23.2,23.2,23.2,0.0,16.0721,16.0721,16.0721,16.0721,0.0
2008-12-16 09:30:00,23.46,23.57,23.32,23.56,326700.0,16.2523,16.3285,16.1553,16.3215,326700.0
2008-12-16 09:40:00,23.57,23.66,23.46,23.46,347100.0,16.3285,16.3908,16.2523,16.2523,347100.0
2008-12-16 09:50:00,23.44,23.56,23.43,23.53,279600.0,16.2384,16.3215,16.2315,16.3008,279600.0
2008-12-16 10:00:00,23.53,23.7,23.5,23.67,205400.0,16.3008,16.4185,16.28,16.3977,205400.0
2008-12-16 10:10:00,23.66,23.69,23.6,23.63,380000.0,16.3908,16.4116,16.3493,16.37,380000.0
2008-12-16 10:20:00,23.63,23.67,23.6,23.64,180900.0,16.37,16.3977,16.3493,16.377,180900.0
2008-12-16 10:30:00,23.63,23.68,23.58,23.58,168800.0,16.37,16.4047,16.3354,16.3354,168800.0
2008-12-16 10:40:00,23.58,23.58,23.43,23.47,365600.0,16.3354,16.3354,16.2315,16.2592,365600.0
2008-12-16 10:50:00,23.49,23.53,23.48,23.53,134900.0,16.2731,16.3008,16.2661,16.3008,134900.0
2008-12-16 11:00:00,23.53,23.65,23.52,23.61,141700.0,16.3008,16.3839,16.2938,16.3562,141700.0
2008-12-16 11:10:00,23.62,23.66,23.59,23.62,48300.0,16.3631,16.3908,16.3423,16.3631,48300.0
2008-12-16 11:20:00,23.61,23.66,23.59,23.66,34800.0,16.3562,16.3908,16.3423,16.3908,34800.0
2008-12-16 11:30:00,23.66,23.73,23.66,23.72,96600.0,16.3908,16.4393,16.3908,16.4324,96600.0
2008-12-16 11:40:00,23.72,23.74,23.67,23.69,223900.0,16.4324,16.4462,16.3977,16.4116,223900.0
2008-12-16 11:50:00,23.69,23.72,23.66,23.67,99900.0,16.4116,16.4324,16.3908,16.3977,99900.0
2008-12-16 12:00:00,23.67,23.68,23.61,23.62,22600.0,16.3977,16.4047,16.3562,16.3631,22600.0
2008-12-16 12:10:00,23.62,23.66,23.61,23.62,36100.0,16.3631,16.3908,16.3562,16.3631,36100.0
2008-12-16 12:20:00,23.62,23.69,23.61,23.62,37700.0,16.3631,16.4116,16.3562,16.3631,37700.0
2008-12-16 12:30:00,23.62,23.64,23.55,23.57,89800.0,16.3631,16.377,16.3146,16.3285,89800.0
2008-12-16 12:40:00,23.57,23.61,23.56,23.58,103000.0,16.3285,16.3562,16.3215,16.3354,103000.0
2008-12-16 12:50:00,23.6,23.6,23.53,23.53,43300.0,16.3493,16.3493,16.3008,16.3008,43300.0
2008-12-16 13:00:00,23.53,23.55,23.52,23.55,165200.0,16.3008,16.3146,16.2938,16.3146,165200.0
2008-12-16 13:10:00,23.56,23.61,23.51,23.6,264600.0,16.3215,16.3562,16.2869,16.3493,264600.0
2008-12-16 13:20:00,23.6,23.63,23.57,23.62,60700.0,16.3493,16.37,16.3285,16.3631,60700.0
2008-12-16 13:30:00,23.61,23.65,23.57,23.59,126200.0,16.3562,16.3839,16.3285,16.3423,126200.0
2008-12-16 13:40:00,23.59,23.64,23.55,23.62,369800.0,16.3423,16.377,16.3146,16.3631,369800.0
2008-12-16 13:50:00,23.62,23.67,23.6,23.61,379500.0,16.3631,16.3977,16.3493,16.3562,379500.0
2008-12-16 14:00:00,23.61,23.64,23.6,23.62,45600.0,16.3562,16.377,16.3493,16.3631,45600.0
2008-12-16 14:10:00,23.62,23.71,23.59,23.64,63500.0,16.3631,16.4255,16.3423,16.377,63500.0
2008-12-16 14:20:00,23.66,23.85,23.61,23.85,541900.0,16.3908,16.5224,16.3562,16.5224,541900.0
2008-12-16 14:30:00,23.85,24.1,23.85,23.99,469300.0,16.5224,16.6956,16.5224,16.6194,469300.0
2008-12-16 14:40:00,23.99,23.99,23.69,23.81,612700.0,16.6194,16.6194,16.4116,16.4947,612700.0
2008-12-16 14:50:00,23.81,24.03,23.76,24.02,486400.0,16.4947,16.6471,16.4601,16.6402,486400.0
2008-12-16 15:00:00,24.03,24.08,23.88,24.04,451900.0,16.6471,16.6818,16.5432,16.6541,451900.0
2008-12-16 15:10:00,24.04,24.36,24.03,24.3,614200.0,16.6541,16.8758,16.6471,16.8342,614200.0
2008-12-16 15:20:00,24.29,24.42,24.23,24.32,850100.0,16.8273,16.9173,16.7857,16.848,850100.0
2008-12-16 15:30:00,24.31,24.34,24.18,24.33,557000.0,16.8411,16.8619,16.7511,16.855,557000.0
2008-12-16 15:40:00,24.32,24.42,24.21,24.21,685600.0,16.848,16.9173,16.7718,16.7718,685600.0
2008-12-16 15:50:00,24.21,24.44,24.19,24.43,570200.0,16.7718,16.9312,16.758,16.9242,570200.0
2008-12-16 16:00:00,24.44,24.56,24.32,24.54,89800.0,16.9312,17.0143,16.848,17.0005,89800.0
2008-12-16 16:10:00,24.54,24.54,24.54,24.54,0.0,17.0005,17.0005,17.0005,17.0005,0.0
2008-12-17 09:30:00,24.46,24.55,24.08,24.54,161000.0,16.945,17.0074,16.6818,17.0005,161000.0
2008-12-17 09:40:00,24.54,24.65,24.45,24.64,922000.0,17.0005,17.0767,16.9381,17.0697,922000.0
2008-12-17 09:50:00,24.63,24.66,24.5,24.58,409000.0,17.0628,17.0836,16.9727,17.0282,409000.0
2008-12-17 10:00:00,24.58,24.6,24.38,24.51,486600.0,17.0282,17.042,16.8896,16.9797,486600.0
2008-12-17 10:10:00,24.51,24.52,24.37,24.52,381200.0,16.9797,16.9866,16.8827,16.9866,381200.0
2008-12-17 10:20:00,24.53,24.6,24.46,24.59,453000.0,16.9935,17.042,16.945,17.0351,453000.0
2008-12-17 10:30:00,24.59,24.63,24.47,24.52,230200.0,17.0351,17.0628,16.952,16.9866,230200.0
2008-12-17 10:40:00,24.52,24.68,24.47,24.47,665000.0,16.9866,17.0974,16.952,16.952,665000.0
2008-12-17 10:50:00,24.46,24.6,24.44,24.58,267700.0,16.945,17.042,16.9312,17.0282,267700.0
2008-12-17 11:00:00,24.6,24.62,24.51,24.55,268900.0,17.042,17.0559,16.9797,17.0074,268900.0
2008-12-17 11:10:00,24.55,24.55,24.39,24.39,270300.0,17.0074,17.0074,16.8965,16.8965,270300.0
2008-12-17 11:20:00,24.39,24.45,24.39,24.41,129500.0,16.8965,16.9381,16.8965,16.9104,129500.0
2008-12-17 11:30:00,24.41,24.47,24.32,24.4,246500.0,16.9104,16.952,16.848,16.9035,246500.0
2008-12-17 11:40:00,24.39,24.49,24.39,24.42,346200.0,16.8965,16.9658,16.8965,16.9173,346200.0
2008-12-17 11:50:00,24.42,24.46,24.4,24.45,113700.0,16.9173,16.945,16.9035,16.9381,113700.0
2008-12-17 12:00:00,24.45,24.57,24.42,24.57,108600.0,16.9381,17.0212,16.9173,17.0212,108600.0
2008-12-17 12:10:00,24.55,24.63,24.55,24.55,242000.0,17.0074,17.0628,17.0074,17.0074,242000.0
2008-12-17 12:20:00,24.55,24.58,24.49,24.54,240800.0,17.0074,17.0282,16.9658,17.0005,240800.0
2008-12-17 12:30:00,24.54,24.61,24.46,24.46,104000.0,17.0005,17.0489,16.945,16.945,104000.0
2008-12-17 12:40:00,24.46,24.53,24.42,24.53,369500.0,16.945,16.9935,16.9173,16.9935,369500.0
2008-12-17 12:50:00,24.53,24.61,24.51,24.57,212200.0,16.9935,17.0489,16.9797,17.0212,212200.0
2008-12-17 13:00:00,24.57,24.57,24.5,24.57,105500.0,17.0212,17.0212,16.9727,17.0212,105500.0
2008-12-17 13:10:00,24.57,24.69,24.54,24.68,298300.0,17.0212,17.1044,17.0005,17.0974,298300.0
2008-12-17 13:20:00,24.68,24.75,24.63,24.64,75300.0,17.0974,17.1459,17.0628,17.0697,75300.0
2008-12-17 13:30:00,24.64,24.78,24.64,24.78,79400.0,17.0697,17.1667,17.0697,17.1667,79400.0
2008-12-17 13:40:00,24.77,24.85,24.75,24.82,57900.0,17.1598,17.2152,17.1459,17.1944,57900.0
2008-12-17 13:50:00,24.82,24.85,24.75,24.75,77700.0,17.1944,17.2152,17.1459,17.1459,77700.0
2008-12-17 14:00:00,24.75,24.85,24.74,24.83,64500.0,17.1459,17.2152,17.139,17.2014,64500.0
2008-12-17 14:10:00,24.82,24.87,24.78,24.82,209000.0,17.1944,17.2291,17.1667,17.1944,209000.0
2008-12-17 14:20:00,24.83,24.85,24.55,24.56,204800.0,17.2014,17.2152,17.0074,17.0143,204800.0
2008-12-17 14:30:00,24.55,24.6,24.41,24.49,436500.0,17.0074,17.042,16.9104,16.9658,436500.0
2008-12-17 14:40:00,24.49,24.62,24.42,24.62,271200.0,16.9658,17.0559,16.9173,17.0559,271200.0
2008-12-17 14:50:00,24.62,24.64,24.46,24.56,492700.0,17.0559,17.0697,16.945,17.0143,492700.0
2008-12-17 15:00:00,24.57,24.72,24.56,24.56,289500.0,17.0212,17.1252,17.0143,17.0143,289500.0
2008-12-17 15:10:00,24.57,24.71,24.49,24.66,247300.0,17.0212,17.1182,16.9658,17.0836,247300.0
2008-12-17 15:20:00,24.67,24.7,24.48,24.57,272400.0,17.0905,17.1113,16.9589,17.0212,272400.0
2008-12-17 15:30:00,24.57,24.57,24.44,24.45,438400.0,17.0212,17.0212,16.9312,16.9381,438400.0
2008-12-17 15:40:00,24.46,24.63,24.46,24.63,616200.0,16.945,17.0628,16.945,17.0628,616200.0
2008-12-17 15:50:00,24.63,24.63,24.43,24.47,707500.0,17.0628,17.0628,16.9242,16.952,707500.0
2008-12-17 16:00:00,24.34,24.51,24.31,24.31,6700.0,16.8619,16.9797,16.8411,16.8411,6700.0
2008-12-17 16:10:00,24.42,24.42,24.42,24.42,1500.0,16.9173,16.9173,16.9173,16.9173,1500.0
2008-12-18 09:30:00,24.71,24.72,24.35,24.39,648400.0,17.1182,17.1252,16.8688,16.8965,648400.0
2008-12-18 09:40:00,24.39,24.4,24.13,24.22,354900.0,16.8965,16.9035,16.7164,16.7788,354900.0
2008-12-18 09:50:00,24.22,24.22,24.0,24.05,217800.0,16.7788,16.7788,16.6264,16.661,217800.0
2008-12-18 10:00:00,24.06,24.2,24.04,24.15,622200.0,16.6679,16.7649,16.6541,16.7303,622200.0
2008-12-18 10:10:00,24.15,24.18,24.02,24.03,455100.0,16.7303,16.7511,16.6402,16.6471,455100.0
2008-12-18 10:20:00,24.02,24.17,24.02,24.15,199300.0,16.6402,16.7441,16.6402,16.7303,199300.0
2008-12-18 10:30:00,24.15,24.23,24.14,24.22,435700.0,16.7303,16.7857,16.7233,16.7788,435700.0
2008-12-18 10:40:00,24.22,24.28,24.19,24.25,150900.0,16.7788,16.8203,16.758,16.7996,150900.0
2008-12-18 10:50:00,24.25,24.3,24.15,24.17,227300.0,16.7996,16.8342,16.7303,16.7441,227300.0
2008-12-18 11:00:00,24.17,24.25,24.09,24.09,219400.0,16.7441,16.7996,16.6887,16.6887,219400.0
2008-12-18 11:10:00,24.09,24.09,23.99,24.02,318600.0,16.6887,16.6887,16.6194,16.6402,318600.0
2008-12-18 11:20:00,24.01,24.02,23.93,23.96,177000.0,16.6333,16.6402,16.5779,16.5986,177000.0
2008-12-18 11:30:00,23.97,24.0,23.94,24.0,136800.0,16.6056,16.6264,16.5848,16.6264,136800.0
2008-12-18 11:40:00,24.0,24.09,24.0,24.07,88200.0,16.6264,16.6887,16.6264,16.6749,88200.0
2008-12-18 11:50:00,24.07,24.1,24.06,24.09,86300.0,16.6749,16.6956,16.6679,16.6887,86300.0
2008-12-18 12:00:00,24.09,24.12,24.0,24.01,114600.0,16.6887,16.7095,16.6264,16.6333,114600.0
2008-12-18 12:10:00,24.01,24.08,24.01,24.08,82400.0,16.6333,16.6818,16.6333,16.6818,82400.0
2008-12-18 12:20:00,24.09,24.09,23.92,23.93,122000.0,16.6887,16.6887,16.5709,16.5779,122000.0
2008-12-18 12:30:00,23.92,23.99,23.9,23.9,163700.0,16.5709,16.6194,16.5571,16.5571,163700.0
2008-12-18 12:40:00,23.9,24.01,23.9,24.01,87200.0,16.5571,16.6333,16.5571,16.6333,87200.0
2008-12-18 12:50:00,24.01,24.01,23.95,23.99,97800.0,16.6333,16.6333,16.5917,16.6194,97800.0
2008-12-18 13:00:00,23.98,24.01,23.95,23.95,172600.0,16.6125,16.6333,16.5917,16.5917,172600.0
2008-12-18 13:10:00,23.96,24.0,23.95,23.99,97900.0,16.5986,16.6264,16.5917,16.6194,97900.0
2008-12-18 13:20:00,23.98,23.98,23.9,23.92,153600.0,16.6125,16.6125,16.5571,16.5709,153600.0
2008-12-18 13:30:00,23.92,23.94,23.83,23.88,174700.0,16.5709,16.5848,16.5086,16.5432,174700.0
2008-12-18 13:40:00,23.88,23.88,23.74,23.76,375900.0,16.5432,16.5432,16.4462,16.4601,375900.0
2008-12-18 13:50:00,23.76,23.78,23.72,23.73,192500.0,16.4601,16.474,16.4324,16.4393,192500.0
2008-12-18 14:00:00,23.73,23.76,23.69,23.73,230200.0,16.4393,16.4601,16.4116,16.4393,230200.0
2008-12-18 14:10:00,23.72,23.73,23.64,23.65,253200.0,16.4324,16.4393,16.377,16.3839,253200.0
2008-12-18 14:20:00,23.65,23.65,23.51,23.63,682800.0,16.3839,16.3839,16.2869,16.37,682800.0
2008-12-18 14:30:00,23.63,23.68,23.58,23.67,460700.0,16.37,16.4047,16.3354,16.3977,460700.0
2008-12-18 14:40:00,23.67,23.81,23.66,23.79,838500.0,16.3977,16.4947,16.3908,16.4809,838500.0
2008-12-18 14:50:00,23.78,23.85,23.74,23.75,212700.0,16.474,16.5224,16.4462,16.4532,212700.0
2008-12-18 15:00:00,23.75,23.77,23.65,23.67,188500.0,16.4532,16.467,16.3839,16.3977,188500.0
2008-12-18 15:10:00,23.67,23.67,23.54,23.56,329100.0,16.3977,16.3977,16.3077,16.3215,329100.0
2008-12-18 15:20:00,23.55,23.55,23.24,23.29,276700.0,16.3146,16.3146,16.0999,16.1345,276700.0
2008-12-18 15:30:00,23.28,23.5,23.27,23.42,511600.0,16.1276,16.28,16.1206,16.2246,511600.0
2008-12-18 15:40:00,23.41,23.46,23.3,23.4,409700.0,16.2176,16.2523,16.1414,16.2107,409700.0
2008-12-18 15:50:00,23.4,23.52,23.38,23.45,676900.0,16.2107,16.2938,16.1968,16.2453,676900.0
2008-12-18 16:00:00,23.51,23.59,23.51,23.55,77500.0,16.2869,16.3423,16.2869,16.3146,77500.0
2008-12-18 16:10:00,23.55,23.55,23.55,23.55,0.0,16.3146,16.3146,16.3146,16.3146,0.0
2008-12-19 09:30:00,23.3,23.3,22.97,22.98,137100.0,16.3417,16.3417,16.1103,16.1173,137100.0
2008-12-19 09:40:00,22.99,23.08,22.79,22.89,166500.0,16.1243,16.1874,15.984,16.0541,166500.0
2008-12-19 09:50:00,22.89,23.01,22.85,22.93,122800.0,16.0541,16.1383,16.0261,16.0822,122800.0
2008-12-19 10:00:00,22.94,23.09,22.94,23.09,151200.0,16.0892,16.1944,16.0892,16.1944,151200.0
2008-12-19 10:10:00,23.08,23.31,23.04,23.28,191300.0,16.1874,16.3487,16.1594,16.3277,191300.0
2008-12-19 10:20:00,23.28,23.35,23.28,23.33,263800.0,16.3277,16.3768,16.3277,16.3627,263800.0
2008-12-19 10:30:00,23.34,23.35,23.24,23.31,88000.0,16.3698,16.3768,16.2996,16.3487,88000.0
2008-12-19 10:40:00,23.31,23.42,23.28,23.32,192800.0,16.3487,16.4259,16.3277,16.3557,192800.0
2008-12-19 10:50:00,23.32,23.36,23.2,23.22,502900.0,16.3557,16.3838,16.2716,16.2856,502900.0
2008-12-19 11:00:00,23.23,23.29,23.18,23.18,239700.0,16.2926,16.3347,16.2575,16.2575,239700.0
2008-12-19 11:10:00,23.19,23.3,23.19,23.24,114000.0,16.2646,16.3417,16.2646,16.2996,114000.0
2008-12-19 11:20:00,23.24,23.3,23.15,23.16,114400.0,16.2996,16.3417,16.2365,16.2435,114400.0
2008-12-19 11:30:00,23.17,23.24,23.14,23.14,90300.0,16.2505,16.2996,16.2295,16.2295,90300.0
2008-12-19 11:40:00,23.14,23.18,23.05,23.08,149800.0,16.2295,16.2575,16.1664,16.1874,149800.0
2008-12-19 11:50:00,23.07,23.08,22.97,22.98,113600.0,16.1804,16.1874,16.1103,16.1173,113600.0
2008-12-19 12:00:00,22.98,23.0,22.86,22.88,238400.0,16.1173,16.1313,16.0331,16.0471,238400.0
2008-12-19 12:10:00,22.88,23.0,22.87,22.95,274300.0,16.0471,16.1313,16.0401,16.0962,274300.0
2008-12-19 12:20:00,22.96,22.98,22.87,22.97,162600.0,16.1032,16.1173,16.0401,16.1103,162600.0
2008-12-19 12:30:00,22.96,23.02,22.96,23.01,166200.0,16.1032,16.1453,16.1032,16.1383,166200.0
2008-12-19 12:40:00,23.01,23.02,22.94,23.0,168500.0,16.1383,16.1453,16.0892,16.1313,168500.0
2008-12-19 12:50:00,22.99,22.99,22.93,22.97,85000.0,16.1243,16.1243,16.0822,16.1103,85000.0
2008-12-19 13:00:00,22.96,23.02,22.96,23.01,164400.0,16.1032,16.1453,16.1032,16.1383,164400.0
2008-12-19 13:10:00,23.01,23.1,22.98,23.07,140800.0,16.1383,16.2014,16.1173,16.1804,140800.0
2008-12-19 13:20:00,23.06,23.1,23.06,23.09,63100.0,16.1734,16.2014,16.1734,16.1944,63100.0
2008-12-19 13:30:00,23.1,23.13,23.09,23.11,61500.0,16.2014,16.2225,16.1944,16.2084,61500.0
2008-12-19 13:40:00,23.12,23.14,23.06,23.06,54500.0,16.2155,16.2295,16.1734,16.1734,54500.0
2008-12-19 13:50:00,23.07,23.07,22.98,23.01,67800.0,16.1804,16.1804,16.1173,16.1383,67800.0
2008-12-19 14:00:00,23.0,23.1,23.0,23.04,64400.0,16.1313,16.2014,16.1313,16.1594,64400.0
2008-12-19 14:10:00,23.03,23.06,22.98,23.0,107000.0,16.1523,16.1734,16.1173,16.1313,107000.0
2008-12-19 14:20:00,23.0,23.0,22.9,22.96,86600.0,16.1313,16.1313,16.0612,16.1032,86600.0
2008-12-19 14:30:00,22.97,23.02,22.95,22.99,120800.0,16.1103,16.1453,16.0962,16.1243,120800.0
2008-12-19 14:40:00,23.0,23.07,22.98,23.04,232200.0,16.1313,16.1804,16.1173,16.1594,232200.0
2008-12-19 14:50:00,23.04,23.06,22.88,22.93,254200.0,16.1594,16.1734,16.0471,16.0822,254200.0
2008-12-19 15:00:00,22.93,22.95,22.87,22.92,371700.0,16.0822,16.0962,16.0401,16.0752,371700.0
2008-12-19 15:10:00,22.93,22.93,22.75,22.79,357600.0,16.0822,16.0822,15.956,15.984,357600.0
2008-12-19 15:20:00,22.79,22.87,22.72,22.83,264800.0,15.984,16.0401,15.9349,16.0121,264800.0
2008-12-19 15:30:00,22.83,22.84,22.74,22.76,406300.0,16.0121,16.0191,15.9489,15.963,406300.0
2008-12-19 15:40:00,22.77,22.85,22.74,22.82,324300.0,15.97,16.0261,15.9489,16.0051,324300.0
2008-12-19 15:50:00,22.83,22.89,22.79,22.79,527600.0,16.0121,16.0541,15.984,15.984,527600.0
2008-12-19 16:00:00,22.69,22.78,22.69,22.78,18500.0,15.9139,15.977,15.9139,15.977,18500.0
2008-12-19 16:10:00,22.81,22.81,22.81,22.81,100.0,15.998,15.998,15.998,15.998,100.0
2008-12-22 09:30:00,22.9,22.9,22.56,22.58,103500.0,16.0612,16.0612,15.8227,15.8367,103500.0
2008-12-22 09:40:00,22.57,22.57,22.43,22.53,152200.0,15.8297,15.8297,15.7315,15.8017,152200.0
2008-12-22 09:50:00,22.53,22.54,22.39,22.45,122000.0,15.8017,15.8087,15.7035,15.7455,122000.0
2008-12-22 10:00:00,22.45,22.46,22.28,22.32,128400.0,15.7455,15.7526,15.6263,15.6544,128400.0
2008-12-22 10:10:00,22.32,22.32,22.19,22.25,106500.0,15.6544,15.6544,15.5632,15.6053,106500.0
2008-12-22 10:20:00,22.26,22.26,22.21,22.24,77900.0,15.6123,15.6123,15.5772,15.5983,77900.0
2008-12-22 10:30:00,22.24,22.34,22.24,22.33,257100.0,15.5983,15.6684,15.5983,15.6614,257100.0
2008-12-22 10:40:00,22.33,22.35,22.24,22.34,90300.0,15.6614,15.6754,15.5983,15.6684,90300.0
2008-12-22 10:50:00,22.34,22.35,22.3,22.3,70700.0,15.6684,15.6754,15.6403,15.6403,70700.0
2008-12-22 11:00:00,22.3,22.3,22.21,22.25,57000.0,15.6403,15.6403,15.5772,15.6053,57000.0
2008-12-22 11:10:00,22.25,22.26,22.2,22.23,58900.0,15.6053,15.6123,15.5702,15.5912,58900.0
2008-12-22 11:20:00,22.22,22.22,22.11,22.14,80800.0,15.5842,15.5842,15.5071,15.5281,80800.0
2008-12-22 11:30:00,22.13,22.13,22.0,22.04,339500.0,15.5211,15.5211,15.4299,15.458,339500.0
2008-12-22 11:40:00,22.04,22.04,21.95,22.04,229800.0,15.458,15.458,15.3949,15.458,229800.0
2008-12-22 11:50:00,22.04,22.05,22.0,22.03,69200.0,15.458,15.465,15.4299,15.451,69200.0
2008-12-22 12:00:00,22.02,22.02,21.91,21.91,215800.0,15.444,15.444,15.3668,15.3668,215800.0
2008-12-22 12:10:00,21.91,21.96,21.91,21.95,157500.0,15.3668,15.4019,15.3668,15.3949,157500.0
2008-12-22 12:20:00,21.95,21.96,21.92,21.93,73700.0,15.3949,15.4019,15.3738,15.3808,73700.0
2008-12-22 12:30:00,21.93,22.04,21.91,21.97,586200.0,15.3808,15.458,15.3668,15.4089,586200.0
2008-12-22 12:40:00,21.96,22.04,21.96,22.03,37100.0,15.4019,15.458,15.4019,15.451,37100.0
2008-12-22 12:50:00,22.03,22.12,22.02,22.05,176400.0,15.451,15.5141,15.444,15.465,176400.0
2008-12-22 13:00:00,22.06,22.09,21.97,21.98,71700.0,15.472,15.4931,15.4089,15.4159,71700.0
2008-12-22 13:10:00,21.98,22.08,21.96,22.06,62300.0,15.4159,15.486,15.4019,15.472,62300.0
2008-12-22 13:20:00,22.05,22.07,22.01,22.03,60900.0,15.465,15.479,15.4369,15.451,60900.0
2008-12-22 13:30:00,22.03,22.03,21.98,22.03,165300.0,15.451,15.451,15.4159,15.451,165300.0
2008-12-22 13:40:00,22.03,22.04,21.91,21.91,97800.0,15.451,15.458,15.3668,15.3668,97800.0
2008-12-22 13:50:00,21.92,21.95,21.87,21.92,198200.0,15.3738,15.3949,15.3388,15.3738,198200.0
2008-12-22 14:00:00,21.92,21.97,21.9,21.92,169400.0,15.3738,15.4089,15.3598,15.3738,169400.0
2008-12-22 14:10:00,21.92,21.92,21.81,21.84,139000.0,15.3738,15.3738,15.2967,15.3177,139000.0
2008-12-22 14:20:00,21.84,21.84,21.71,21.76,134700.0,15.3177,15.3177,15.2265,15.2616,134700.0
2008-12-22 14:30:00,21.76,21.77,21.7,21.76,59600.0,15.2616,15.2686,15.2195,15.2616,59600.0
2008-12-22 14:40:00,21.76,21.88,21.76,21.87,65800.0,15.2616,15.3458,15.2616,15.3388,65800.0
2008-12-22 14:50:00,21.87,21.89,21.71,21.73,362000.0,15.3388,15.3528,15.2265,15.2406,362000.0
2008-12-22 15:00:00,21.72,21.79,21.69,21.76,182200.0,15.2336,15.2826,15.2125,15.2616,182200.0
2008-12-22 15:10:00,21.76,21.79,21.69,21.69,332000.0,15.2616,15.2826,15.2125,15.2125,332000.0
2008-12-22 15:20:00,21.68,21.72,21.59,21.61,163400.0,15.2055,15.2336,15.1424,15.1564,163400.0
2008-12-22 15:30:00,21.62,21.8,21.62,21.78,254800.0,15.1634,15.2897,15.1634,15.2756,254800.0
2008-12-22 15:40:00,21.77,21.83,21.73,21.77,250200.0,15.2686,15.3107,15.2406,15.2686,250200.0
2008-12-22 15:50:00,21.77,22.03,21.77,21.99,903900.0,15.2686,15.451,15.2686,15.4229,903900.0
2008-12-22 16:00:00,21.89,22.16,21.88,21.88,83100.0,15.3528,15.5422,15.3458,15.3458,83100.0
2008-12-22 16:10:00,21.88,21.88,21.88,21.88,0.0,15.3458,15.3458,15.3458,15.3458,0.0
2008-12-23 09:30:00,22.15,22.38,22.05,22.25,389500.0,15.5351,15.6965,15.465,15.6053,389500.0
2008-12-23 09:40:00,22.24,22.28,22.2,22.27,295300.0,15.5983,15.6263,15.5702,15.6193,295300.0
2008-12-23 09:50:00,22.27,22.41,22.24,22.39,576200.0,15.6193,15.7175,15.5983,15.7035,576200.0
2008-12-23 10:00:00,22.39,22.41,22.2,22.25,400800.0,15.7035,15.7175,15.5702,15.6053,400800.0
2008-12-23 10:10:00,22.25,22.33,22.22,22.25,330900.0,15.6053,15.6614,15.5842,15.6053,330900.0
2008-12-23 10:20:00,22.25,22.25,22.14,22.23,199000.0,15.6053,15.6053,15.5281,15.5912,199000.0
2008-12-23 10:30:00,22.24,22.35,22.24,22.26,133800.0,15.5983,15.6754,15.5983,15.6123,133800.0
2008-12-23 10:40:00,22.26,22.34,22.21,22.33,87700.0,15.6123,15.6684,15.5772,15.6614,87700.0
2008-12-23 10:50:00,22.32,22.32,22.24,22.26,138600.0,15.6544,15.6544,15.5983,15.6123,138600.0
2008-12-23 11:00:00,22.25,22.29,22.21,22.24,64700.0,15.6053,15.6333,15.5772,15.5983,64700.0
2008-12-23 11:10:00,22.24,22.24,22.15,22.15,431800.0,15.5983,15.5983,15.5351,15.5351,431800.0
2008-12-23 11:20:00,22.14,22.16,22.03,22.04,268800.0,15.5281,15.5422,15.451,15.458,268800.0
2008-12-23 11:30:00,22.05,22.1,22.03,22.1,59500.0,15.465,15.5001,15.451,15.5001,59500.0
2008-12-23 11:40:00,22.09,22.15,22.06,22.14,211800.0,15.4931,15.5351,15.472,15.5281,211800.0
2008-12-23 11:50:00,22.14,22.14,22.01,22.01,115300.0,15.5281,15.5281,15.4369,15.4369,115300.0
2008-12-23 12:00:00,22.01,22.02,21.94,21.94,84000.0,15.4369,15.444,15.3879,15.3879,84000.0
2008-12-23 12:10:00,21.94,21.94,21.88,21.91,49300.0,15.3879,15.3879,15.3458,15.3668,49300.0
2008-12-23 12:20:00,21.91,21.93,21.87,21.91,46900.0,15.3668,15.3808,15.3388,15.3668,46900.0
2008-12-23 12:30:00,21.91,21.92,21.84,21.84,106200.0,15.3668,15.3738,15.3177,15.3177,106200.0
2008-12-23 12:40:00,21.86,21.9,21.83,21.9,135800.0,15.3317,15.3598,15.3107,15.3598,135800.0
2008-12-23 12:50:00,21.9,21.98,21.9,21.95,56500.0,15.3598,15.4159,15.3598,15.3949,56500.0
2008-12-23 13:00:00,21.94,21.94,21.9,21.94,46100.0,15.3879,15.3879,15.3598,15.3879,46100.0
2008-12-23 13:10:00,21.94,21.96,21.93,21.93,43900.0,15.3879,15.4019,15.3808,15.3808,43900.0
2008-12-23 13:20:00,21.93,21.98,21.91,21.96,107200.0,15.3808,15.4159,15.3668,15.4019,107200.0
2008-12-23 13:30:00,21.96,21.97,21.92,21.94,94600.0,15.4019,15.4089,15.3738,15.3879,94600.0
2008-12-23 13:40:00,21.94,21.97,21.94,21.96,67100.0,15.3879,15.4089,15.3879,15.4019,67100.0
2008-12-23 13:50:00,21.97,22.09,21.96,22.09,130900.0,15.4089,15.4931,15.4019,15.4931,130900.0
2008-12-23 14:00:00,22.08,22.09,22.03,22.04,65000.0,15.486,15.4931,15.451,15.458,65000.0
2008-12-23 14:10:00,22.05,22.14,22.03,22.12,54500.0,15.465,15.5281,15.451,15.5141,54500.0
2008-12-23 14:20:00,22.11,22.15,22.09,22.1,95200.0,15.5071,15.5351,15.4931,15.5001,95200.0
2008-12-23 14:30:00,22.1,22.11,21.93,21.97,94900.0,15.5001,15.5071,15.3808,15.4089,94900.0
2008-12-23 14:40:00,21.96,22.0,21.88,21.93,125500.0,15.4019,15.4299,15.3458,15.3808,125500.0
2008-12-23 14:50:00,21.93,21.98,21.88,21.9,133400.0,15.3808,15.4159,15.3458,15.3598,133400.0
2008-12-23 15:00:00,21.89,21.96,21.82,21.84,111100.0,15.3528,15.4019,15.3037,15.3177,111100.0
2008-12-23 15:10:00,21.85,22.01,21.85,21.89,143700.0,15.3247,15.4369,15.3247,15.3528,143700.0
2008-12-23 15:20:00,21.89,21.97,21.83,21.9,244400.0,15.3528,15.4089,15.3107,15.3598,244400.0
2008-12-23 15:30:00,21.91,21.97,21.81,21.83,219800.0,15.3668,15.4089,15.2967,15.3107,219800.0
2008-12-23 15:40:00,21.83,21.91,21.81,21.89,179300.0,15.3107,15.3668,15.2967,15.3528,179300.0
2008-12-23 15:50:00,21.9,21.9,21.82,21.83,118900.0,15.3598,15.3598,15.3037,15.3107,118900.0
2008-12-23 16:00:00,21.87,22.23,21.86,21.93,26700.0,15.3388,15.5912,15.3317,15.3808,26700.0
2008-12-23 16:10:00,21.93,21.93,21.93,21.93,0.0,15.3808,15.3808,15.3808,15.3808,0.0
2008-12-24 09:30:00,22.07,22.07,21.78,21.81,357300.0,15.479,15.479,15.2756,15.2967,357300.0
2008-12-24 09:40:00,21.79,21.84,21.77,21.79,34300.0,15.2826,15.3177,15.2686,15.2826,34300.0
2008-12-24 09:50:00,21.8,21.92,21.8,21.88,461500.0,15.2897,15.3738,15.2897,15.3458,461500.0
2008-12-24 10:00:00,21.88,21.91,21.84,21.86,278300.0,15.3458,15.3668,15.3177,15.3317,278300.0
2008-12-24 10:10:00,21.86,21.95,21.86,21.93,169000.0,15.3317,15.3949,15.3317,15.3808,169000.0
2008-12-24 10:20:00,21.94,22.02,21.93,22.0,273700.0,15.3879,15.444,15.3808,15.4299,273700.0
2008-12-24 10:30:00,22.01,22.02,21.93,21.97,234200.0,15.4369,15.444,15.3808,15.4089,234200.0
2008-12-24 10:40:00,21.97,22.02,21.97,22.01,312500.0,15.4089,15.444,15.4089,15.4369,312500.0
2008-12-24 10:50:00,22.01,22.05,22.0,22.0,47700.0,15.4369,15.465,15.4299,15.4299,47700.0
2008-12-24 11:00:00,22.0,22.01,21.97,22.01,23600.0,15.4299,15.4369,15.4089,15.4369,23600.0
2008-12-24 11:10:00,22.01,22.07,22.01,22.03,71400.0,15.4369,15.479,15.4369,15.451,71400.0
2008-12-24 11:20:00,22.03,22.06,22.02,22.02,134300.0,15.451,15.472,15.444,15.444,134300.0
2008-12-24 11:30:00,22.02,22.02,21.96,21.97,183100.0,15.444,15.444,15.4019,15.4089,183100.0
2008-12-24 11:40:00,21.97,21.98,21.94,21.95,71900.0,15.4089,15.4159,15.3879,15.3949,71900.0
2008-12-24 11:50:00,21.96,21.99,21.96,21.97,24500.0,15.4019,15.4229,15.4019,15.4089,24500.0
2008-12-24 12:00:00,21.97,21.99,21.96,21.96,19400.0,15.4089,15.4229,15.4019,15.4019,19400.0
2008-12-24 12:10:00,21.95,21.96,21.93,21.95,18000.0,15.3949,15.4019,15.3808,15.3949,18000.0
2008-12-24 12:20:00,21.95,21.96,21.9,21.9,32300.0,15.3949,15.4019,15.3598,15.3598,32300.0
2008-12-24 12:30:00,21.9,21.92,21.9,21.91,17600.0,15.3598,15.3738,15.3598,15.3668,17600.0
2008-12-24 12:40:00,21.92,21.96,21.91,21.95,474000.0,15.3738,15.4019,15.3668,15.3949,474000.0
2008-12-24 12:50:00,21.95,21.98,21.87,21.88,594900.0,15.3949,15.4159,15.3388,15.3458,594900.0
2008-12-24 13:00:00,22.01,22.01,21.89,21.93,5600.0,15.4369,15.4369,15.3528,15.3808,5600.0
2008-12-24 13:10:00,21.93,21.93,21.93,21.93,0.0,15.3808,15.3808,15.3808,15.3808,0.0
2008-12-26 09:30:00,22.08,22.12,22.01,22.11,38900.0,15.486,15.5141,15.4369,15.5071,38900.0
2008-12-26 09:40:00,22.08,22.08,21.97,21.98,14400.0,15.486,15.486,15.4089,15.4159,14400.0
2008-12-26 09:50:00,21.98,21.98,21.94,21.96,14300.0,15.4159,15.4159,15.3879,15.4019,14300.0
2008-12-26 10:00:00,21.97,22.06,21.97,22.04,135500.0,15.4089,15.472,15.4089,15.458,135500.0
2008-12-26 10:10:00,22.04,22.05,21.98,21.99,72900.0,15.458,15.465,15.4159,15.4229,72900.0
2008-12-26 10:20:00,21.98,21.98,21.91,21.92,77200.0,15.4159,15.4159,15.3668,15.3738,77200.0
2008-12-26 10:30:00,21.92,21.93,21.85,21.85,38800.0,15.3738,15.3808,15.3247,15.3247,38800.0
2008-12-26 10:40:00,21.85,21.87,21.84,21.86,14000.0,15.3247,15.3388,15.3177,15.3317,14000.0
2008-12-26 10:50:00,21.87,21.89,21.86,21.89,6500.0,15.3388,15.3528,15.3317,15.3528,6500.0
2008-12-26 11:00:00,21.9,21.94,21.89,21.93,128600.0,15.3598,15.3879,15.3528,15.3808,128600.0
2008-12-26 11:10:00,21.93,21.93,21.86,21.88,11000.0,15.3808,15.3808,15.3317,15.3458,11000.0
2008-12-26 11:20:00,21.88,21.89,21.87,21.88,19200.0,15.3458,15.3528,15.3388,15.3458,19200.0
2008-12-26 11:30:00,21.88,21.93,21.88,21.92,38000.0,15.3458,15.3808,15.3458,15.3738,38000.0
2008-12-26 11:40:00,21.92,21.94,21.89,21.9,46500.0,15.3738,15.3879,15.3528,15.3598,46500.0
2008-12-26 11:50:00,21.9,21.95,21.9,21.95,31600.0,15.3598,15.3949,15.3598,15.3949,31600.0
2008-12-26 12:00:00,21.94,21.95,21.94,21.95,14900.0,15.3879,15.3949,15.3879,15.3949,14900.0
2008-12-26 12:10:00,21.95,21.96,21.95,21.95,2300.0,15.3949,15.4019,15.3949,15.3949,2300.0
2008-12-26 12:20:00,21.95,21.97,21.93,21.93,5600.0,15.3949,15.4089,15.3808,15.3808,5600.0
2008-12-26 12:30:00,21.94,21.96,21.94,21.95,10400.0,15.3879,15.4019,15.3879,15.3949,10400.0
2008-12-26 12:40:00,21.95,21.95,21.92,21.92,40900.0,15.3949,15.3949,15.3738,15.3738,40900.0
2008-12-26 12:50:00,21.92,21.93,21.89,21.92,39700.0,15.3738,15.3808,15.3528,15.3738,39700.0
2008-12-26 13:00:00,21.93,21.99,21.92,21.99,32200.0,15.3808,15.4229,15.3738,15.4229,32200.0
2008-12-26 13:10:00,22.0,22.0,21.98,22.0,2500.0,15.4299,15.4299,15.4159,15.4299,2500.0
2008-12-26 13:20:00,22.0,22.08,22.0,22.08,18500.0,15.4299,15.486,15.4299,15.486,18500.0
2008-12-26 13:30:00,22.09,22.15,22.09,22.14,12700.0,15.4931,15.5351,15.4931,15.5281,12700.0
2008-12-26 13:40:00,22.14,22.14,22.1,22.12,115100.0,15.5281,15.5281,15.5001,15.5141,115100.0
2008-12-26 13:50:00,22.12,22.15,22.12,22.14,133800.0,15.5141,15.5351,15.5141,15.5281,133800.0
2008-12-26 14:00:00,22.14,22.17,22.14,22.16,159300.0,15.5281,15.5492,15.5281,15.5422,159300.0
2008-12-26 14:10:00,22.15,22.19,22.15,22.19,24500.0,15.5351,15.5632,15.5351,15.5632,24500.0
2008-12-26 14:20:00,22.19,22.22,22.19,22.2,26200.0,15.5632,15.5842,15.5632,15.5702,26200.0
2008-12-26 14:30:00,22.21,22.24,22.21,22.24,53200.0,15.5772,15.5983,15.5772,15.5983,53200.0
2008-12-26 14:40:00,22.24,22.27,22.24,22.24,43800.0,15.5983,15.6193,15.5983,15.5983,43800.0
2008-12-26 14:50:00,22.24,22.25,22.21,22.24,27500.0,15.5983,15.6053,15.5772,15.5983,27500.0
2008-12-26 15:00:00,22.23,22.23,22.19,22.22,13300.0,15.5912,15.5912,15.5632,15.5842,13300.0
2008-12-26 15:10:00,22.22,22.31,22.22,22.3,165500.0,15.5842,15.6474,15.5842,15.6403,165500.0
2008-12-26 15:20:00,22.29,22.3,22.24,22.29,352600.0,15.6333,15.6403,15.5983,15.6333,352600.0
2008-12-26 15:30:00,22.28,22.28,22.2,22.23,27600.0,15.6263,15.6263,15.5702,15.5912,27600.0
2008-12-26 15:40:00,22.23,22.27,22.22,22.25,178100.0,15.5912,15.6193,15.5842,15.6053,178100.0
2008-12-26 15:50:00,22.24,22.26,22.19,22.23,231200.0,15.5983,15.6123,15.5632,15.5912,231200.0
2008-12-26 16:00:00,22.23,22.23,22.16,22.17,9000.0,15.5912,15.5912,15.5422,15.5492,9000.0
2008-12-26 16:10:00,22.17,22.17,22.17,22.17,0.0,15.5492,15.5492,15.5492,15.5492,0.0
2008-12-29 09:30:00,22.0,22.02,21.74,21.82,396600.0,15.4299,15.444,15.2476,15.3037,396600.0
2008-12-29 09:40:00,21.82,21.85,21.73,21.73,62000.0,15.3037,15.3247,15.2406,15.2406,62000.0
2008-12-29 09:50:00,21.75,21.81,21.72,21.79,136500.0,15.2546,15.2967,15.2336,15.2826,136500.0
2008-12-29 10:00:00,21.78,21.78,21.68,21.7,187500.0,15.2756,15.2756,15.2055,15.2195,187500.0
2008-12-29 10:10:00,21.7,21.73,21.6,21.63,197400.0,15.2195,15.2406,15.1494,15.1704,197400.0
2008-12-29 10:20:00,21.63,21.67,21.62,21.65,52400.0,15.1704,15.1985,15.1634,15.1845,52400.0
2008-12-29 10:30:00,21.65,21.67,21.63,21.65,83300.0,15.1845,15.1985,15.1704,15.1845,83300.0
2008-12-29 10:40:00,21.64,21.65,21.58,21.59,39900.0,15.1774,15.1845,15.1354,15.1424,39900.0
2008-12-29 10:50:00,21.59,21.63,21.57,21.62,14800.0,15.1424,15.1704,15.1284,15.1634,14800.0
2008-12-29 11:00:00,21.61,21.61,21.53,21.55,105600.0,15.1564,15.1564,15.1003,15.1143,105600.0
2008-12-29 11:10:00,21.56,21.57,21.51,21.52,76800.0,15.1213,15.1284,15.0863,15.0933,76800.0
2008-12-29 11:20:00,21.51,21.54,21.5,21.54,39700.0,15.0863,15.1073,15.0793,15.1073,39700.0
2008-12-29 11:30:00,21.54,21.63,21.54,21.61,423600.0,15.1073,15.1704,15.1073,15.1564,423600.0
2008-12-29 11:40:00,21.61,21.61,21.58,21.58,78600.0,15.1564,15.1564,15.1354,15.1354,78600.0
2008-12-29 11:50:00,21.58,21.58,21.55,21.57,28000.0,15.1354,15.1354,15.1143,15.1284,28000.0
2008-12-29 12:00:00,21.57,21.61,21.56,21.6,77000.0,15.1284,15.1564,15.1213,15.1494,77000.0
2008-12-29 12:10:00,21.59,21.63,21.58,21.62,60000.0,15.1424,15.1704,15.1354,15.1634,60000.0
2008-12-29 12:20:00,21.61,21.62,21.56,21.58,64300.0,15.1564,15.1634,15.1213,15.1354,64300.0
2008-12-29 12:30:00,21.58,21.58,21.52,21.52,67900.0,15.1354,15.1354,15.0933,15.0933,67900.0
2008-12-29 12:40:00,21.53,21.54,21.51,21.52,75600.0,15.1003,15.1073,15.0863,15.0933,75600.0
2008-12-29 12:50:00,21.52,21.54,21.45,21.45,78300.0,15.0933,15.1073,15.0442,15.0442,78300.0
2008-12-29 13:00:00,21.44,21.51,21.42,21.5,283700.0,15.0372,15.0863,15.0231,15.0793,283700.0
2008-12-29 13:10:00,21.5,21.51,21.45,21.46,111600.0,15.0793,15.0863,15.0442,15.0512,111600.0
2008-12-29 13:20:00,21.46,21.46,21.4,21.41,26000.0,15.0512,15.0512,15.0091,15.0161,26000.0
2008-12-29 13:30:00,21.42,21.5,21.41,21.5,546200.0,15.0231,15.0793,15.0161,15.0793,546200.0
2008-12-29 13:40:00,21.51,21.55,21.5,21.55,39600.0,15.0863,15.1143,15.0793,15.1143,39600.0
2008-12-29 13:50:00,21.54,21.6,21.53,21.59,665300.0,15.1073,15.1494,15.1003,15.1424,665300.0
2008-12-29 14:00:00,21.59,21.6,21.53,21.56,66600.0,15.1424,15.1494,15.1003,15.1213,66600.0
2008-12-29 14:10:00,21.57,21.62,21.52,21.62,248100.0,15.1284,15.1634,15.0933,15.1634,248100.0
2008-12-29 14:20:00,21.62,21.72,21.62,21.71,306400.0,15.1634,15.2336,15.1634,15.2265,306400.0
2008-12-29 14:30:00,21.71,21.73,21.65,21.65,170000.0,15.2265,15.2406,15.1845,15.1845,170000.0
2008-12-29 14:40:00,21.65,21.73,21.65,21.7,157000.0,15.1845,15.2406,15.1845,15.2195,157000.0
2008-12-29 14:50:00,21.7,21.82,21.7,21.8,250300.0,15.2195,15.3037,15.2195,15.2897,250300.0
2008-12-29 15:00:00,21.8,21.91,21.8,21.89,54900.0,15.2897,15.3668,15.2897,15.3528,54900.0
2008-12-29 15:10:00,21.89,21.91,21.82,21.83,56900.0,15.3528,15.3668,15.3037,15.3107,56900.0
2008-12-29 15:20:00,21.83,21.89,21.79,21.79,113400.0,15.3107,15.3528,15.2826,15.2826,113400.0
2008-12-29 15:30:00,21.8,21.87,21.65,21.7,85300.0,15.2897,15.3388,15.1845,15.2195,85300.0
2008-12-29 15:40:00,21.71,21.83,21.7,21.8,210600.0,15.2265,15.3107,15.2195,15.2897,210600.0
2008-12-29 15:50:00,21.8,21.81,21.71,21.79,325900.0,15.2897,15.2967,15.2265,15.2826,325900.0
2008-12-29 16:00:00,21.78,22.03,21.63,22.02,17900.0,15.2756,15.451,15.1704,15.444,17900.0
2008-12-29 16:10:00,22.02,22.02,22.02,22.02,0.0,15.444,15.444,15.444,15.444,0.0
2008-12-30 09:30:00,21.96,22.0,21.87,21.88,68100.0,15.4019,15.4299,15.3388,15.3458,68100.0
2008-12-30 09:40:00,21.89,22.04,21.87,21.96,157800.0,15.3528,15.458,15.3388,15.4019,157800.0
2008-12-30 09:50:00,21.96,22.0,21.91,21.93,70100.0,15.4019,15.4299,15.3668,15.3808,70100.0
2008-12-30 10:00:00,21.92,21.96,21.88,21.94,172400.0,15.3738,15.4019,15.3458,15.3879,172400.0
2008-12-30 10:10:00,21.94,22.1,21.94,22.1,154300.0,15.3879,15.5001,15.3879,15.5001,154300.0
2008-12-30 10:20:00,22.1,22.17,22.1,22.16,97200.0,15.5001,15.5492,15.5001,15.5422,97200.0
2008-12-30 10:30:00,22.16,22.21,22.15,22.15,18000.0,15.5422,15.5772,15.5351,15.5351,18000.0
2008-12-30 10:40:00,22.15,22.17,22.13,22.17,12200.0,15.5351,15.5492,15.5211,15.5492,12200.0
2008-12-30 10:50:00,22.17,22.17,22.13,22.13,20900.0,15.5492,15.5492,15.5211,15.5211,20900.0
2008-12-30 11:00:00,22.14,22.17,22.12,22.15,17400.0,15.5281,15.5492,15.5141,15.5351,17400.0
2008-12-30 11:10:00,22.15,22.15,22.12,22.15,21200.0,15.5351,15.5351,15.5141,15.5351,21200.0
2008-12-30 11:20:00,22.16,22.25,22.16,22.25,37700.0,15.5422,15.6053,15.5422,15.6053,37700.0
2008-12-30 11:30:00,22.26,22.28,22.24,22.24,38300.0,15.6123,15.6263,15.5983,15.5983,38300.0
2008-12-30 11:40:00,22.26,22.37,22.25,22.35,38600.0,15.6123,15.6894,15.6053,15.6754,38600.0
2008-12-30 11:50:00,22.35,22.37,22.35,22.35,17100.0,15.6754,15.6894,15.6754,15.6754,17100.0
2008-12-30 12:00:00,22.35,22.37,22.31,22.31,16400.0,15.6754,15.6894,15.6474,15.6474,16400.0
2008-12-30 12:10:00,22.31,22.34,22.3,22.34,34100.0,15.6474,15.6684,15.6403,15.6684,34100.0
2008-12-30 12:20:00,22.33,22.34,22.29,22.31,14800.0,15.6614,15.6684,15.6333,15.6474,14800.0
2008-12-30 12:30:00,22.31,22.32,22.22,22.23,96600.0,15.6474,15.6544,15.5842,15.5912,96600.0
2008-12-30 12:40:00,22.23,22.27,22.18,22.22,367600.0,15.5912,15.6193,15.5562,15.5842,367600.0
2008-12-30 12:50:00,22.22,22.29,22.21,22.28,76500.0,15.5842,15.6333,15.5772,15.6263,76500.0
2008-12-30 13:00:00,22.27,22.27,22.19,22.2,234600.0,15.6193,15.6193,15.5632,15.5702,234600.0
2008-12-30 13:10:00,22.21,22.24,22.15,22.16,120200.0,15.5772,15.5983,15.5351,15.5422,120200.0
2008-12-30 13:20:00,22.16,22.23,22.14,22.21,45300.0,15.5422,15.5912,15.5281,15.5772,45300.0
2008-12-30 13:30:00,22.2,22.2,22.15,22.16,12100.0,15.5702,15.5702,15.5351,15.5422,12100.0
2008-12-30 13:40:00,22.16,22.21,22.14,22.21,35300.0,15.5422,15.5772,15.5281,15.5772,35300.0
2008-12-30 13:50:00,22.21,22.22,22.12,22.13,24200.0,15.5772,15.5842,15.5141,15.5211,24200.0
2008-12-30 14:00:00,22.12,22.23,22.11,22.22,96900.0,15.5141,15.5912,15.5071,15.5842,96900.0
2008-12-30 14:10:00,22.23,22.27,22.19,22.24,158700.0,15.5912,15.6193,15.5632,15.5983,158700.0
2008-12-30 14:20:00,22.25,22.32,22.25,22.31,84500.0,15.6053,15.6544,15.6053,15.6474,84500.0
2008-12-30 14:30:00,22.32,22.33,22.29,22.29,74000.0,15.6544,15.6614,15.6333,15.6333,74000.0
2008-12-30 14:40:00,22.28,22.29,22.23,22.26,93900.0,15.6263,15.6333,15.5912,15.6123,93900.0
2008-12-30 14:50:00,22.26,22.28,22.24,22.25,31300.0,15.6123,15.6263,15.5983,15.6053,31300.0
2008-12-30 15:00:00,22.27,22.29,22.19,22.19,37100.0,15.6193,15.6333,15.5632,15.5632,37100.0
2008-12-30 15:10:00,22.18,22.22,22.14,22.22,24000.0,15.5562,15.5842,15.5281,15.5842,24000.0
2008-12-30 15:20:00,22.25,22.31,22.24,22.29,85200.0,15.6053,15.6474,15.5983,15.6333,85200.0
2008-12-30 15:30:00,22.29,22.29,22.22,22.25,42600.0,15.6333,15.6333,15.5842,15.6053,42600.0
2008-12-30 15:40:00,22.27,22.36,22.25,22.29,263200.0,15.6193,15.6824,15.6053,15.6333,263200.0
2008-12-30 15:50:00,22.3,22.4,22.3,22.4,311700.0,15.6403,15.7105,15.6403,15.7105,311700.0
2008-12-30 16:00:00,22.35,22.35,22.35,22.35,3800.0,15.6754,15.6754,15.6754,15.6754,3800.0
2008-12-30 16:10:00,22.35,22.35,22.35,22.35,0.0,15.6754,15.6754,15.6754,15.6754,0.0
2008-12-31 09:30:00,22.27,22.51,22.24,22.49,86400.0,15.6193,15.7876,15.5983,15.7736,86400.0
2008-12-31 09:40:00,22.5,22.57,22.49,22.54,59500.0,15.7806,15.8297,15.7736,15.8087,59500.0
2008-12-31 09:50:00,22.52,22.56,22.5,22.55,69700.0,15.7946,15.8227,15.7806,15.8157,69700.0
2008-12-31 10:00:00,22.55,22.65,22.55,22.59,53800.0,15.8157,15.8858,15.8157,15.8437,53800.0
2008-12-31 10:10:00,22.58,22.59,22.56,22.57,52400.0,15.8367,15.8437,15.8227,15.8297,52400.0
2008-12-31 10:20:00,22.57,22.59,22.56,22.59,25900.0,15.8297,15.8437,15.8227,15.8437,25900.0
2008-12-31 10:30:00,22.6,22.6,22.52,22.52,91200.0,15.8508,15.8508,15.7946,15.7946,91200.0
2008-12-31 10:40:00,22.52,22.58,22.49,22.57,47700.0,15.7946,15.8367,15.7736,15.8297,47700.0
2008-12-31 10:50:00,22.56,22.58,22.54,22.54,75900.0,15.8227,15.8367,15.8087,15.8087,75900.0
2008-12-31 11:00:00,22.54,22.55,22.52,22.52,11100.0,15.8087,15.8157,15.7946,15.7946,11100.0
2008-12-31 11:10:00,22.52,22.57,22.52,22.57,19300.0,15.7946,15.8297,15.7946,15.8297,19300.0
2008-12-31 11:20:00,22.58,22.68,22.58,22.68,30400.0,15.8367,15.9069,15.8367,15.9069,30400.0
2008-12-31 11:30:00,22.68,22.71,22.67,22.68,82800.0,15.9069,15.9279,15.8998,15.9069,82800.0
2008-12-31 11:40:00,22.68,22.7,22.64,22.68,54700.0,15.9069,15.9209,15.8788,15.9069,54700.0
2008-12-31 11:50:00,22.68,22.71,22.67,22.69,27100.0,15.9069,15.9279,15.8998,15.9139,27100.0
2008-12-31 12:00:00,22.69,22.71,22.69,22.7,8800.0,15.9139,15.9279,15.9139,15.9209,8800.0
2008-12-31 12:10:00,22.7,22.7,22.63,22.63,58900.0,15.9209,15.9209,15.8718,15.8718,58900.0
2008-12-31 12:20:00,22.63,22.65,22.61,22.63,86200.0,15.8718,15.8858,15.8578,15.8718,86200.0
2008-12-31 12:30:00,22.63,22.66,22.63,22.66,118200.0,15.8718,15.8928,15.8718,15.8928,118200.0
2008-12-31 12:40:00,22.66,22.74,22.66,22.74,23800.0,15.8928,15.9489,15.8928,15.9489,23800.0
2008-12-31 12:50:00,22.74,22.74,22.72,22.74,20600.0,15.9489,15.9489,15.9349,15.9489,20600.0
2008-12-31 13:00:00,22.73,22.77,22.73,22.74,51400.0,15.9419,15.97,15.9419,15.9489,51400.0
2008-12-31 13:10:00,22.73,22.73,22.66,22.7,27500.0,15.9419,15.9419,15.8928,15.9209,27500.0
2008-12-31 13:20:00,22.7,22.7,22.64,22.65,97000.0,15.9209,15.9209,15.8788,15.8858,97000.0
2008-12-31 13:30:00,22.65,22.71,22.65,22.7,44900.0,15.8858,15.9279,15.8858,15.9209,44900.0
2008-12-31 13:40:00,22.7,22.71,22.68,22.68,11500.0,15.9209,15.9279,15.9069,15.9069,11500.0
2008-12-31 13:50:00,22.68,22.77,22.67,22.74,43200.0,15.9069,15.97,15.8998,15.9489,43200.0
2008-12-31 14:00:00,22.75,22.83,22.75,22.8,45200.0,15.956,16.0121,15.956,15.991,45200.0
2008-12-31 14:10:00,22.81,22.83,22.76,22.76,40900.0,15.998,16.0121,15.963,15.963,40900.0
2008-12-31 14:20:00,22.77,22.81,22.76,22.8,55700.0,15.97,15.998,15.963,15.991,55700.0
2008-12-31 14:30:00,22.81,22.82,22.7,22.75,129400.0,15.998,16.0051,15.9209,15.956,129400.0
2008-12-31 14:40:00,22.75,22.78,22.71,22.74,32500.0,15.956,15.977,15.9279,15.9489,32500.0
2008-12-31 14:50:00,22.73,22.79,22.71,22.79,33700.0,15.9419,15.984,15.9279,15.984,33700.0
2008-12-31 15:00:00,22.8,22.88,22.8,22.81,56200.0,15.991,16.0471,15.991,15.998,56200.0
2008-12-31 15:10:00,22.8,22.82,22.74,22.81,84400.0,15.991,16.0051,15.9489,15.998,84400.0
2008-12-31 15:20:00,22.81,22.87,22.79,22.84,101400.0,15.998,16.0401,15.984,16.0191,101400.0
2008-12-31 15:30:00,22.84,22.92,22.81,22.87,267800.0,16.0191,16.0752,15.998,16.0401,267800.0
2008-12-31 15:40:00,22.87,22.88,22.64,22.73,145400.0,16.0401,16.0471,15.8788,15.9419,145400.0
2008-12-31 15:50:00,22.73,22.81,22.64,22.74,590800.0,15.9419,15.998,15.8788,15.9489,590800.0
2008-12-31 16:00:00,22.74,22.74,22.56,22.56,30700.0,15.9489,15.9489,15.8227,15.8227,30700.0
2008-12-31 16:10:00,22.56,22.56,22.56,22.56,0.0,15.8227,15.8227,15.8227,15.8227,0.0
2009-01-02 09:30:00,22.9,22.98,22.8,22.93,52200.0,16.0612,16.1173,15.991,16.0822,52200.0
2009-01-02 09:40:00,22.95,22.98,22.87,22.87,153800.0,16.0962,16.1173,16.0401,16.0401,153800.0
2009-01-02 09:50:00,22.86,22.86,22.69,22.77,101700.0,16.0331,16.0331,15.9139,15.97,101700.0
2009-01-02 10:00:00,22.77,22.82,22.73,22.82,317200.0,15.97,16.0051,15.9419,16.0051,317200.0
2009-01-02 10:10:00,22.83,22.98,22.83,22.96,77500.0,16.0121,16.1173,16.0121,16.1032,77500.0
2009-01-02 10:20:00,22.98,23.03,22.98,23.03,88600.0,16.1173,16.1523,16.1173,16.1523,88600.0
2009-01-02 10:30:00,23.03,23.18,23.01,23.18,55300.0,16.1523,16.2575,16.1383,16.2575,55300.0
2009-01-02 10:40:00,23.2,23.2,23.1,23.13,56000.0,16.2716,16.2716,16.2014,16.2225,56000.0
2009-01-02 10:50:00,23.14,23.24,23.14,23.23,767800.0,16.2295,16.2996,16.2295,16.2926,767800.0
2009-01-02 11:00:00,23.24,23.24,23.2,23.24,52500.0,16.2996,16.2996,16.2716,16.2996,52500.0
2009-01-02 11:10:00,23.24,23.25,23.17,23.19,128700.0,16.2996,16.3066,16.2505,16.2646,128700.0
2009-01-02 11:20:00,23.2,23.27,23.2,23.27,68100.0,16.2716,16.3207,16.2716,16.3207,68100.0
2009-01-02 11:30:00,23.28,23.36,23.27,23.34,139700.0,16.3277,16.3838,16.3207,16.3698,139700.0
2009-01-02 11:40:00,23.33,23.34,23.26,23.26,112300.0,16.3627,16.3698,16.3137,16.3137,112300.0
2009-01-02 11:50:00,23.26,23.31,23.17,23.28,109500.0,16.3137,16.3487,16.2505,16.3277,109500.0
2009-01-02 12:00:00,23.27,23.29,23.25,23.29,159800.0,16.3207,16.3347,16.3066,16.3347,159800.0
2009-01-02 12:10:00,23.3,23.33,23.29,23.32,61000.0,16.3417,16.3627,16.3347,16.3557,61000.0
2009-01-02 12:20:00,23.32,23.35,23.3,23.35,29600.0,16.3557,16.3768,16.3417,16.3768,29600.0
2009-01-02 12:30:00,23.36,23.43,23.34,23.42,174700.0,16.3838,16.4329,16.3698,16.4259,174700.0
2009-01-02 12:40:00,23.43,23.45,23.42,23.44,77300.0,16.4329,16.4469,16.4259,16.4399,77300.0
2009-01-02 12:50:00,23.44,23.44,23.37,23.38,64100.0,16.4399,16.4399,16.3908,16.3978,64100.0
2009-01-02 13:00:00,23.38,23.39,23.35,23.38,76700.0,16.3978,16.4048,16.3768,16.3978,76700.0
2009-01-02 13:10:00,23.38,23.4,23.34,23.35,55700.0,16.3978,16.4118,16.3698,16.3768,55700.0
2009-01-02 13:20:00,23.34,23.43,23.34,23.42,64700.0,16.3698,16.4329,16.3698,16.4259,64700.0
2009-01-02 13:30:00,23.42,23.44,23.39,23.41,39300.0,16.4259,16.4399,16.4048,16.4189,39300.0
2009-01-02 13:40:00,23.41,23.48,23.41,23.48,167700.0,16.4189,16.4679,16.4189,16.4679,167700.0
2009-01-02 13:50:00,23.48,23.51,23.44,23.44,503100.0,16.4679,16.489,16.4399,16.4399,503100.0
2009-01-02 14:00:00,23.44,23.47,23.38,23.4,169700.0,16.4399,16.4609,16.3978,16.4118,169700.0
2009-01-02 14:10:00,23.4,23.46,23.38,23.43,65800.0,16.4118,16.4539,16.3978,16.4329,65800.0
2009-01-02 14:20:00,23.44,23.53,23.43,23.53,144200.0,16.4399,16.503,16.4329,16.503,144200.0
2009-01-02 14:30:00,23.53,23.59,23.53,23.57,188900.0,16.503,16.5451,16.503,16.5311,188900.0
2009-01-02 14:40:00,23.57,23.6,23.52,23.54,73300.0,16.5311,16.5521,16.496,16.51,73300.0
2009-01-02 14:50:00,23.54,23.61,23.53,23.6,40700.0,16.51,16.5591,16.503,16.5521,40700.0
2009-01-02 15:00:00,23.6,23.67,23.58,23.59,133400.0,16.5521,16.6012,16.5381,16.5451,133400.0
2009-01-02 15:10:00,23.61,23.63,23.58,23.61,125800.0,16.5591,16.5732,16.5381,16.5591,125800.0
2009-01-02 15:20:00,23.62,23.62,23.55,23.61,284200.0,16.5661,16.5661,16.517,16.5591,284200.0
2009-01-02 15:30:00,23.6,23.63,23.54,23.59,443700.0,16.5521,16.5732,16.51,16.5451,443700.0
2009-01-02 15:40:00,23.59,23.71,23.58,23.67,412000.0,16.5451,16.6293,16.5381,16.6012,412000.0
2009-01-02 15:50:00,23.66,23.69,23.55,23.55,786900.0,16.5942,16.6152,16.517,16.517,786900.0
2009-01-02 16:00:00,23.6,23.6,23.44,23.44,8800.0,16.5521,16.5521,16.4399,16.4399,8800.0
2009-01-02 16:10:00,23.44,23.44,23.44,23.44,0.0,16.4399,16.4399,16.4399,16.4399,0.0
2009-01-05 09:30:00,23.44,23.47,23.23,23.36,309300.0,16.4399,16.4609,16.2926,16.3838,309300.0
2009-01-05 09:40:00,23.36,23.42,23.2,23.23,485300.0,16.3838,16.4259,16.2716,16.2926,485300.0
2009-01-05 09:50:00,23.23,23.23,23.11,23.18,231900.0,16.2926,16.2926,16.2084,16.2575,231900.0
2009-01-05 10:00:00,23.19,23.44,23.19,23.44,432500.0,16.2646,16.4399,16.2646,16.4399,432500.0
2009-01-05 10:10:00,23.45,23.49,23.42,23.42,119700.0,16.4469,16.475,16.4259,16.4259,119700.0
2009-01-05 10:20:00,23.42,23.55,23.39,23.54,778900.0,16.4259,16.517,16.4048,16.51,778900.0
2009-01-05 10:30:00,23.53,23.68,23.51,23.68,399500.0,16.503,16.6082,16.489,16.6082,399500.0
2009-01-05 10:40:00,23.69,23.81,23.68,23.77,174600.0,16.6152,16.6994,16.6082,16.6713,174600.0
2009-01-05 10:50:00,23.77,23.8,23.74,23.74,160900.0,16.6713,16.6924,16.6503,16.6503,160900.0
2009-01-05 11:00:00,23.73,23.75,23.67,23.7,115800.0,16.6433,16.6573,16.6012,16.6222,115800.0
2009-01-05 11:10:00,23.69,23.73,23.64,23.65,162800.0,16.6152,16.6433,16.5802,16.5872,162800.0
2009-01-05 11:20:00,23.64,23.64,23.53,23.57,441700.0,16.5802,16.5802,16.503,16.5311,441700.0
2009-01-05 11:30:00,23.57,23.62,23.54,23.62,125200.0,16.5311,16.5661,16.51,16.5661,125200.0
2009-01-05 11:40:00,23.62,23.68,23.61,23.66,56100.0,16.5661,16.6082,16.5591,16.5942,56100.0
2009-01-05 11:50:00,23.66,23.67,23.52,23.56,322400.0,16.5942,16.6012,16.496,16.5241,322400.0
2009-01-05 12:00:00,23.56,23.65,23.55,23.64,191400.0,16.5241,16.5872,16.517,16.5802,191400.0
2009-01-05 12:10:00,23.65,23.78,23.64,23.78,548800.0,16.5872,16.6784,16.5802,16.6784,548800.0
2009-01-05 12:20:00,23.78,23.81,23.73,23.77,152300.0,16.6784,16.6994,16.6433,16.6713,152300.0
2009-01-05 12:30:00,23.76,23.77,23.67,23.7,132600.0,16.6643,16.6713,16.6012,16.6222,132600.0
2009-01-05 12:40:00,23.71,23.75,23.66,23.7,211500.0,16.6293,16.6573,16.5942,16.6222,211500.0
2009-01-05 12:50:00,23.71,23.76,23.65,23.76,195300.0,16.6293,16.6643,16.5872,16.6643,195300.0
2009-01-05 13:00:00,23.76,23.84,23.75,23.81,230500.0,16.6643,16.7204,16.6573,16.6994,230500.0
2009-01-05 13:10:00,23.81,23.85,23.77,23.81,174400.0,16.6994,16.7275,16.6713,16.6994,174400.0
2009-01-05 13:20:00,23.8,23.89,23.8,23.85,132700.0,16.6924,16.7555,16.6924,16.7275,132700.0
2009-01-05 13:30:00,23.85,23.89,23.8,23.81,117100.0,16.7275,16.7555,16.6924,16.6994,117100.0
2009-01-05 13:40:00,23.81,23.93,23.8,23.85,176400.0,16.6994,16.7836,16.6924,16.7275,176400.0
2009-01-05 13:50:00,23.85,23.99,23.84,23.96,263600.0,16.7275,16.8256,16.7204,16.8046,263600.0
2009-01-05 14:00:00,23.96,24.01,23.9,23.9,137200.0,16.8046,16.8397,16.7625,16.7625,137200.0
2009-01-05 14:10:00,23.91,23.94,23.86,23.89,120200.0,16.7695,16.7906,16.7345,16.7555,120200.0
2009-01-05 14:20:00,23.89,23.9,23.77,23.77,328700.0,16.7555,16.7625,16.6713,16.6713,328700.0
2009-01-05 14:30:00,23.77,23.82,23.71,23.78,210800.0,16.6713,16.7064,16.6293,16.6784,210800.0
2009-01-05 14:40:00,23.76,23.82,23.63,23.69,159700.0,16.6643,16.7064,16.5732,16.6152,159700.0
2009-01-05 14:50:00,23.69,23.69,23.56,23.63,264700.0,16.6152,16.6152,16.5241,16.5732,264700.0
2009-01-05 15:00:00,23.63,23.74,23.62,23.64,156400.0,16.5732,16.6503,16.5661,16.5802,156400.0
2009-01-05 15:10:00,23.64,23.68,23.5,23.53,300600.0,16.5802,16.6082,16.482,16.503,300600.0
2009-01-05 15:20:00,23.52,23.57,23.43,23.45,248700.0,16.496,16.5311,16.4329,16.4469,248700.0
2009-01-05 15:30:00,23.44,23.59,23.41,23.57,171900.0,16.4399,16.5451,16.4189,16.5311,171900.0
2009-01-05 15:40:00,23.57,23.67,23.56,23.57,350800.0,16.5311,16.6012,16.5241,16.5311,350800.0
2009-01-05 15:50:00,23.57,23.62,23.57,23.6,592600.0,16.5311,16.5661,16.5311,16.5521,592600.0
2009-01-05 16:00:00,23.57,23.62,23.46,23.46,3700.0,16.5311,16.5661,16.4539,16.4539,3700.0
2009-01-05 16:10:00,23.75,23.75,23.75,23.75,1000.0,16.6573,16.6573,16.6573,16.6573,1000.0
2009-01-06 09:30:00,23.97,24.02,23.8,23.83,383800.0,16.8116,16.8467,16.6924,16.7134,383800.0
2009-01-06 09:40:00,23.83,23.96,23.67,23.96,313500.0,16.7134,16.8046,16.6012,16.8046,313500.0
2009-01-06 09:50:00,23.95,23.96,23.88,23.96,281000.0,16.7976,16.8046,16.7485,16.8046,281000.0
2009-01-06 10:00:00,23.97,24.01,23.74,23.74,353400.0,16.8116,16.8397,16.6503,16.6503,353400.0
2009-01-06 10:10:00,23.74,23.74,23.59,23.63,834800.0,16.6503,16.6503,16.5451,16.5732,834800.0
2009-01-06 10:20:00,23.64,23.71,23.57,23.59,386500.0,16.5802,16.6293,16.5311,16.5451,386500.0
2009-01-06 10:30:00,23.59,23.72,23.59,23.72,214500.0,16.5451,16.6363,16.5451,16.6363,214500.0
2009-01-06 10:40:00,23.73,23.79,23.73,23.75,117400.0,16.6433,16.6854,16.6433,16.6573,117400.0
2009-01-06 10:50:00,23.75,23.84,23.7,23.71,327900.0,16.6573,16.7204,16.6222,16.6293,327900.0
2009-01-06 11:00:00,23.72,23.75,23.58,23.58,407600.0,16.6363,16.6573,16.5381,16.5381,407600.0
2009-01-06 11:10:00,23.59,23.7,23.58,23.69,264500.0,16.5451,16.6222,16.5381,16.6152,264500.0
2009-01-06 11:20:00,23.7,23.71,23.59,23.63,370800.0,16.6222,16.6293,16.5451,16.5732,370800.0
2009-01-06 11:30:00,23.65,23.76,23.64,23.75,158800.0,16.5872,16.6643,16.5802,16.6573,158800.0
2009-01-06 11:40:00,23.75,23.77,23.71,23.73,181400.0,16.6573,16.6713,16.6293,16.6433,181400.0
2009-01-06 11:50:00,23.74,23.77,23.69,23.69,92500.0,16.6503,16.6713,16.6152,16.6152,92500.0
2009-01-06 12:00:00,23.7,23.81,23.68,23.8,166100.0,16.6222,16.6994,16.6082,16.6924,166100.0
2009-01-06 12:10:00,23.81,23.84,23.76,23.76,362500.0,16.6994,16.7204,16.6643,16.6643,362500.0
2009-01-06 12:20:00,23.76,23.82,23.76,23.79,86200.0,16.6643,16.7064,16.6643,16.6854,86200.0
2009-01-06 12:30:00,23.79,23.9,23.77,23.89,60300.0,16.6854,16.7625,16.6713,16.7555,60300.0
2009-01-06 12:40:00,23.89,23.94,23.86,23.93,551400.0,16.7555,16.7906,16.7345,16.7836,551400.0
2009-01-06 12:50:00,23.93,23.95,23.92,23.94,87900.0,16.7836,16.7976,16.7765,16.7906,87900.0
2009-01-06 13:00:00,23.93,23.94,23.87,23.88,126600.0,16.7836,16.7906,16.7415,16.7485,126600.0
2009-01-06 13:10:00,23.88,23.89,23.78,23.78,153800.0,16.7485,16.7555,16.6784,16.6784,153800.0
2009-01-06 13:20:00,23.78,23.83,23.77,23.81,193200.0,16.6784,16.7134,16.6713,16.6994,193200.0
2009-01-06 13:30:00,23.8,23.87,23.77,23.82,232200.0,16.6924,16.7415,16.6713,16.7064,232200.0
2009-01-06 13:40:00,23.82,23.91,23.81,23.91,135700.0,16.7064,16.7695,16.6994,16.7695,135700.0
2009-01-06 13:50:00,23.92,23.94,23.88,23.89,430300.0,16.7765,16.7906,16.7485,16.7555,430300.0
2009-01-06 14:00:00,23.88,23.91,23.82,23.91,420000.0,16.7485,16.7695,16.7064,16.7695,420000.0
2009-01-06 14:10:00,23.92,24.0,23.89,23.98,420100.0,16.7765,16.8327,16.7555,16.8186,420100.0
2009-01-06 14:20:00,23.98,24.04,23.98,24.04,472500.0,16.8186,16.8607,16.8186,16.8607,472500.0
2009-01-06 14:30:00,24.03,24.18,24.03,24.14,436900.0,16.8537,16.9589,16.8537,16.9308,436900.0
2009-01-06 14:40:00,24.14,24.32,24.13,24.31,1211700.0,16.9308,17.0571,16.9238,17.0501,1211700.0
2009-01-06 14:50:00,24.31,24.39,24.27,24.39,143100.0,17.0501,17.1062,17.022,17.1062,143100.0
2009-01-06 15:00:00,24.39,24.4,24.2,24.23,202600.0,17.1062,17.1132,16.9729,16.994,202600.0
2009-01-06 15:10:00,24.21,24.23,24.11,24.12,144100.0,16.9799,16.994,16.9098,16.9168,144100.0
2009-01-06 15:20:00,24.12,24.14,24.0,24.03,430300.0,16.9168,16.9308,16.8327,16.8537,430300.0
2009-01-06 15:30:00,24.01,24.09,23.93,23.95,616200.0,16.8397,16.8958,16.7836,16.7976,616200.0
2009-01-06 15:40:00,23.96,24.06,23.95,24.04,437000.0,16.8046,16.8747,16.7976,16.8607,437000.0
2009-01-06 15:50:00,24.04,24.1,24.01,24.08,633800.0,16.8607,16.9028,16.8397,16.8888,633800.0
2009-01-06 16:00:00,24.21,24.29,24.09,24.22,53900.0,16.9799,17.0361,16.8958,16.987,53900.0
2009-01-06 16:10:00,24.1,24.15,24.1,24.15,1100.0,16.9028,16.9379,16.9028,16.9379,1100.0
2009-01-07 09:30:00,23.93,24.02,23.85,23.98,287600.0,16.7836,16.8467,16.7275,16.8186,287600.0
2009-01-07 09:40:00,23.99,24.23,23.98,24.23,342300.0,16.8256,16.994,16.8186,16.994,342300.0
2009-01-07 09:50:00,24.23,24.31,24.09,24.09,224900.0,16.994,17.0501,16.8958,16.8958,224900.0
2009-01-07 10:00:00,24.12,24.21,23.99,24.06,203500.0,16.9168,16.9799,16.8256,16.8747,203500.0
2009-01-07 10:10:00,24.07,24.12,23.95,23.98,252900.0,16.8818,16.9168,16.7976,16.8186,252900.0
2009-01-07 10:20:00,23.98,24.01,23.9,23.99,145300.0,16.8186,16.8397,16.7625,16.8256,145300.0
2009-01-07 10:30:00,23.98,23.98,23.79,23.87,336100.0,16.8186,16.8186,16.6854,16.7415,336100.0
2009-01-07 10:40:00,23.88,24.0,23.87,23.88,201900.0,16.7485,16.8327,16.7415,16.7485,201900.0
2009-01-07 10:50:00,23.87,23.91,23.74,23.88,171900.0,16.7415,16.7695,16.6503,16.7485,171900.0
2009-01-07 11:00:00,23.87,23.98,23.83,23.95,221500.0,16.7415,16.8186,16.7134,16.7976,221500.0
2009-01-07 11:10:00,23.95,24.0,23.92,23.92,115000.0,16.7976,16.8327,16.7765,16.7765,115000.0
2009-01-07 11:20:00,23.91,23.95,23.88,23.9,115700.0,16.7695,16.7976,16.7485,16.7625,115700.0
2009-01-07 11:30:00,23.9,23.93,23.85,23.9,72800.0,16.7625,16.7836,16.7275,16.7625,72800.0
2009-01-07 11:40:00,23.89,23.99,23.85,23.96,395100.0,16.7555,16.8256,16.7275,16.8046,395100.0
2009-01-07 11:50:00,23.97,24.02,23.96,23.99,121100.0,16.8116,16.8467,16.8046,16.8256,121100.0
2009-01-07 12:00:00,23.99,24.0,23.92,23.94,1118600.0,16.8256,16.8327,16.7765,16.7906,1118600.0
2009-01-07 12:10:00,23.94,24.02,23.93,23.98,223600.0,16.7906,16.8467,16.7836,16.8186,223600.0
2009-01-07 12:20:00,23.99,23.99,23.9,23.95,531100.0,16.8256,16.8256,16.7625,16.7976,531100.0
2009-01-07 12:30:00,23.97,24.05,23.96,24.03,106900.0,16.8116,16.8677,16.8046,16.8537,106900.0
2009-01-07 12:40:00,24.04,24.04,23.95,23.98,202800.0,16.8607,16.8607,16.7976,16.8186,202800.0
2009-01-07 12:50:00,23.96,23.96,23.92,23.92,76200.0,16.8046,16.8046,16.7765,16.7765,76200.0
2009-01-07 13:00:00,23.92,23.96,23.89,23.95,168700.0,16.7765,16.8046,16.7555,16.7976,168700.0
2009-01-07 13:10:00,23.95,24.05,23.94,24.05,125400.0,16.7976,16.8677,16.7906,16.8677,125400.0
2009-01-07 13:20:00,24.03,24.03,23.97,23.99,365400.0,16.8537,16.8537,16.8116,16.8256,365400.0
2009-01-07 13:30:00,23.99,24.04,23.97,24.03,116700.0,16.8256,16.8607,16.8116,16.8537,116700.0
2009-01-07 13:40:00,24.02,24.02,23.92,23.94,108500.0,16.8467,16.8467,16.7765,16.7906,108500.0
2009-01-07 13:50:00,23.95,23.96,23.83,23.83,143500.0,16.7976,16.8046,16.7134,16.7134,143500.0
2009-01-07 14:00:00,23.83,23.88,23.8,23.88,126100.0,16.7134,16.7485,16.6924,16.7485,126100.0
2009-01-07 14:10:00,23.88,23.89,23.82,23.82,302100.0,16.7485,16.7555,16.7064,16.7064,302100.0
2009-01-07 14:20:00,23.81,23.83,23.76,23.79,193700.0,16.6994,16.7134,16.6643,16.6854,193700.0
2009-01-07 14:30:00,23.78,23.78,23.71,23.72,117500.0,16.6784,16.6784,16.6293,16.6363,117500.0
2009-01-07 14:40:00,23.72,23.8,23.69,23.74,163300.0,16.6363,16.6924,16.6152,16.6503,163300.0
2009-01-07 14:50:00,23.75,23.76,23.71,23.75,122800.0,16.6573,16.6643,16.6293,16.6573,122800.0
2009-01-07 15:00:00,23.74,23.81,23.62,23.67,425600.0,16.6503,16.6994,16.5661,16.6012,425600.0
2009-01-07 15:10:00,23.67,23.74,23.66,23.74,333900.0,16.6012,16.6503,16.5942,16.6503,333900.0
2009-01-07 15:20:00,23.74,23.81,23.71,23.81,524600.0,16.6503,16.6994,16.6293,16.6994,524600.0
2009-01-07 15:30:00,23.8,23.85,23.65,23.68,408200.0,16.6924,16.7275,16.5872,16.6082,408200.0
2009-01-07 15:40:00,23.68,23.68,23.61,23.61,427500.0,16.6082,16.6082,16.5591,16.5591,427500.0
2009-01-07 15:50:00,23.61,23.74,23.58,23.71,921900.0,16.5591,16.6503,16.5381,16.6293,921900.0
2009-01-07 16:00:00,23.7,23.84,23.59,23.84,50900.0,16.6222,16.7204,16.5451,16.7204,50900.0
2009-01-07 16:10:00,23.72,23.72,23.72,23.72,2000.0,16.6363,16.6363,16.6363,16.6363,2000.0
2009-01-08 09:30:00,23.63,23.67,23.42,23.64,555000.0,16.5732,16.6012,16.4259,16.5802,555000.0
2009-01-08 09:40:00,23.64,23.74,23.58,23.59,645600.0,16.5802,16.6503,16.5381,16.5451,645600.0
2009-01-08 09:50:00,23.59,23.63,23.52,23.61,466400.0,16.5451,16.5732,16.496,16.5591,466400.0
2009-01-08 10:00:00,23.61,23.64,23.56,23.61,108900.0,16.5591,16.5802,16.5241,16.5591,108900.0
2009-01-08 10:10:00,23.6,23.62,23.41,23.42,427800.0,16.5521,16.5661,16.4189,16.4259,427800.0
2009-01-08 10:20:00,23.42,23.54,23.4,23.52,235900.0,16.4259,16.51,16.4118,16.496,235900.0
2009-01-08 10:30:00,23.51,23.58,23.45,23.54,169900.0,16.489,16.5381,16.4469,16.51,169900.0
2009-01-08 10:40:00,23.55,23.73,23.55,23.71,638600.0,16.517,16.6433,16.517,16.6293,638600.0
2009-01-08 10:50:00,23.71,23.74,23.65,23.72,254200.0,16.6293,16.6503,16.5872,16.6363,254200.0
2009-01-08 11:00:00,23.72,23.85,23.71,23.82,211800.0,16.6363,16.7275,16.6293,16.7064,211800.0
2009-01-08 11:10:00,23.82,23.88,23.79,23.85,171800.0,16.7064,16.7485,16.6854,16.7275,171800.0
2009-01-08 11:20:00,23.85,23.89,23.67,23.67,141900.0,16.7275,16.7555,16.6012,16.6012,141900.0
2009-01-08 11:30:00,23.66,23.66,23.55,23.6,115400.0,16.5942,16.5942,16.517,16.5521,115400.0
2009-01-08 11:40:00,23.6,23.68,23.6,23.66,104600.0,16.5521,16.6082,16.5521,16.5942,104600.0
2009-01-08 11:50:00,23.66,23.67,23.55,23.6,102000.0,16.5942,16.6012,16.517,16.5521,102000.0
2009-01-08 12:00:00,23.6,23.69,23.59,23.69,108000.0,16.5521,16.6152,16.5451,16.6152,108000.0
2009-01-08 12:10:00,23.69,23.77,23.68,23.69,100300.0,16.6152,16.6713,16.6082,16.6152,100300.0
2009-01-08 12:20:00,23.69,23.72,23.67,23.71,50200.0,16.6152,16.6363,16.6012,16.6293,50200.0
2009-01-08 12:30:00,23.71,23.75,23.66,23.69,673500.0,16.6293,16.6573,16.5942,16.6152,673500.0
2009-01-08 12:40:00,23.68,23.82,23.67,23.79,689400.0,16.6082,16.7064,16.6012,16.6854,689400.0
2009-01-08 12:50:00,23.79,23.89,23.77,23.77,114900.0,16.6854,16.7555,16.6713,16.6713,114900.0
2009-01-08 13:00:00,23.76,23.77,23.72,23.72,61400.0,16.6643,16.6713,16.6363,16.6363,61400.0
2009-01-08 13:10:00,23.72,23.72,23.56,23.56,104600.0,16.6363,16.6363,16.5241,16.5241,104600.0
2009-01-08 13:20:00,23.56,23.61,23.51,23.53,85700.0,16.5241,16.5591,16.489,16.503,85700.0
2009-01-08 13:30:00,23.52,23.6,23.5,23.57,71200.0,16.496,16.5521,16.482,16.5311,71200.0
2009-01-08 13:40:00,23.56,23.64,23.56,23.62,78200.0,16.5241,16.5802,16.5241,16.5661,78200.0
2009-01-08 13:50:00,23.6,23.61,23.51,23.55,100000.0,16.5521,16.5591,16.489,16.517,100000.0
2009-01-08 14:00:00,23.55,23.69,23.53,23.67,181500.0,16.517,16.6152,16.503,16.6012,181500.0
2009-01-08 14:10:00,23.67,23.76,23.63,23.73,147500.0,16.6012,16.6643,16.5732,16.6433,147500.0
2009-01-08 14:20:00,23.73,23.73,23.58,23.59,120500.0,16.6433,16.6433,16.5381,16.5451,120500.0
2009-01-08 14:30:00,23.59,23.63,23.53,23.63,92300.0,16.5451,16.5732,16.503,16.5732,92300.0
2009-01-08 14:40:00,23.63,23.78,23.61,23.73,152200.0,16.5732,16.6784,16.5591,16.6433,152200.0
2009-01-08 14:50:00,23.73,23.81,23.73,23.77,112600.0,16.6433,16.6994,16.6433,16.6713,112600.0
2009-01-08 15:00:00,23.76,23.82,23.7,23.72,150700.0,16.6643,16.7064,16.6222,16.6363,150700.0
2009-01-08 15:10:00,23.71,23.74,23.68,23.73,127800.0,16.6293,16.6503,16.6082,16.6433,127800.0
2009-01-08 15:20:00,23.71,23.76,23.65,23.74,104300.0,16.6293,16.6643,16.5872,16.6503,104300.0
2009-01-08 15:30:00,23.74,23.79,23.67,23.72,207800.0,16.6503,16.6854,16.6012,16.6363,207800.0
2009-01-08 15:40:00,23.73,23.85,23.73,23.83,361900.0,16.6433,16.7275,16.6433,16.7134,361900.0
2009-01-08 15:50:00,23.84,23.92,23.83,23.88,627500.0,16.7204,16.7765,16.7134,16.7485,627500.0
2009-01-08 16:00:00,24.03,24.03,23.74,23.9,15700.0,16.8537,16.8537,16.6503,16.7625,15700.0
2009-01-08 16:10:00,23.9,23.9,23.9,23.9,0.0,16.7625,16.7625,16.7625,16.7625,0.0
2009-01-09 09:30:00,23.91,23.98,23.76,23.79,124200.0,16.7695,16.8186,16.6643,16.6854,124200.0
2009-01-09 09:40:00,23.79,23.79,23.52,23.52,379900.0,16.6854,16.6854,16.496,16.496,379900.0
2009-01-09 09:50:00,23.52,23.57,23.39,23.56,752300.0,16.496,16.5311,16.4048,16.5241,752300.0
2009-01-09 10:00:00,23.53,23.56,23.49,23.55,168200.0,16.503,16.5241,16.475,16.517,168200.0
2009-01-09 10:10:00,23.54,23.54,23.43,23.45,179100.0,16.51,16.51,16.4329,16.4469,179100.0
2009-01-09 10:20:00,23.45,23.48,23.38,23.4,188200.0,16.4469,16.4679,16.3978,16.4118,188200.0
2009-01-09 10:30:00,23.39,23.43,23.31,23.42,137000.0,16.4048,16.4329,16.3487,16.4259,137000.0
2009-01-09 10:40:00,23.42,23.48,23.39,23.46,689100.0,16.4259,16.4679,16.4048,16.4539,689100.0
2009-01-09 10:50:00,23.45,23.49,23.41,23.43,552600.0,16.4469,16.475,16.4189,16.4329,552600.0
2009-01-09 11:00:00,23.43,23.55,23.42,23.5,94600.0,16.4329,16.517,16.4259,16.482,94600.0
2009-01-09 11:10:00,23.49,23.53,23.46,23.5,172900.0,16.475,16.503,16.4539,16.482,172900.0
2009-01-09 11:20:00,23.51,23.69,23.5,23.66,711100.0,16.489,16.6152,16.482,16.5942,711100.0
2009-01-09 11:30:00,23.64,23.64,23.56,23.58,85300.0,16.5802,16.5802,16.5241,16.5381,85300.0
2009-01-09 11:40:00,23.58,23.58,23.45,23.54,120000.0,16.5381,16.5381,16.4469,16.51,120000.0
2009-01-09 11:50:00,23.53,23.58,23.46,23.57,103400.0,16.503,16.5381,16.4539,16.5311,103400.0
2009-01-09 12:00:00,23.57,23.72,23.56,23.69,96000.0,16.5311,16.6363,16.5241,16.6152,96000.0
2009-01-09 12:10:00,23.7,23.71,23.62,23.62,76800.0,16.6222,16.6293,16.5661,16.5661,76800.0
2009-01-09 12:20:00,23.62,23.7,23.61,23.66,98600.0,16.5661,16.6222,16.5591,16.5942,98600.0
2009-01-09 12:30:00,23.63,23.69,23.61,23.65,128600.0,16.5732,16.6152,16.5591,16.5872,128600.0
2009-01-09 12:40:00,23.65,23.65,23.58,23.59,105300.0,16.5872,16.5872,16.5381,16.5451,105300.0
2009-01-09 12:50:00,23.59,23.62,23.57,23.58,70400.0,16.5451,16.5661,16.5311,16.5381,70400.0
2009-01-09 13:00:00,23.58,23.69,23.52,23.53,103900.0,16.5381,16.6152,16.496,16.503,103900.0
2009-01-09 13:10:00,23.53,23.57,23.47,23.53,88400.0,16.503,16.5311,16.4609,16.503,88400.0
2009-01-09 13:20:00,23.54,23.54,23.47,23.51,85800.0,16.51,16.51,16.4609,16.489,85800.0
2009-01-09 13:30:00,23.52,23.57,23.46,23.53,129700.0,16.496,16.5311,16.4539,16.503,129700.0
2009-01-09 13:40:00,23.52,23.58,23.51,23.56,45200.0,16.496,16.5381,16.489,16.5241,45200.0
2009-01-09 13:50:00,23.56,23.56,23.44,23.46,88500.0,16.5241,16.5241,16.4399,16.4539,88500.0
2009-01-09 14:00:00,23.47,23.6,23.47,23.59,789800.0,16.4609,16.5521,16.4609,16.5451,789800.0
2009-01-09 14:10:00,23.59,23.64,23.53,23.64,149100.0,16.5451,16.5802,16.503,16.5802,149100.0
2009-01-09 14:20:00,23.63,23.66,23.56,23.58,253700.0,16.5732,16.5942,16.5241,16.5381,253700.0
2009-01-09 14:30:00,23.58,23.7,23.58,23.66,137900.0,16.5381,16.6222,16.5381,16.5942,137900.0
2009-01-09 14:40:00,23.66,23.73,23.62,23.65,140000.0,16.5942,16.6433,16.5661,16.5872,140000.0
2009-01-09 14:50:00,23.63,23.66,23.6,23.63,143600.0,16.5732,16.5942,16.5521,16.5732,143600.0
2009-01-09 15:00:00,23.63,23.68,23.55,23.57,176200.0,16.5732,16.6082,16.517,16.5311,176200.0
2009-01-09 15:10:00,23.56,23.58,23.51,23.57,194900.0,16.5241,16.5381,16.489,16.5311,194900.0
2009-01-09 15:20:00,23.57,23.58,23.42,23.47,240200.0,16.5311,16.5381,16.4259,16.4609,240200.0
2009-01-09 15:30:00,23.48,23.56,23.46,23.53,180700.0,16.4679,16.5241,16.4539,16.503,180700.0
2009-01-09 15:40:00,23.52,23.54,23.41,23.41,535300.0,16.496,16.51,16.4189,16.4189,535300.0
2009-01-09 15:50:00,23.41,23.47,23.3,23.34,498800.0,16.4189,16.4609,16.3417,16.3698,498800.0
2009-01-09 16:00:00,23.33,23.34,23.33,23.33,2400.0,16.3627,16.3698,16.3627,16.3627,2400.0
2009-01-09 16:10:00,23.33,23.33,23.33,23.33,0.0,16.3627,16.3627,16.3627,16.3627,0.0
2009-01-12 09:30:00,23.25,23.28,22.93,22.93,653100.0,16.3066,16.3277,16.0822,16.0822,653100.0
2009-01-12 09:40:00,22.93,22.93,22.77,22.83,288600.0,16.0822,16.0822,15.97,16.0121,288600.0
2009-01-12 09:50:00,22.84,22.84,22.78,22.83,107100.0,16.0191,16.0191,15.977,16.0121,107100.0
2009-01-12 10:00:00,22.84,22.85,22.7,22.74,218100.0,16.0191,16.0261,15.9209,15.9489,218100.0
2009-01-12 10:10:00,22.75,22.77,22.69,22.71,312600.0,15.956,15.97,15.9139,15.9279,312600.0
2009-01-12 10:20:00,22.7,22.75,22.62,22.74,123400.0,15.9209,15.956,15.8648,15.9489,123400.0
2009-01-12 10:30:00,22.73,22.8,22.71,22.79,111100.0,15.9419,15.991,15.9279,15.984,111100.0
2009-01-12 10:40:00,22.8,22.83,22.77,22.78,94300.0,15.991,16.0121,15.97,15.977,94300.0
2009-01-12 10:50:00,22.78,22.8,22.72,22.72,95500.0,15.977,15.991,15.9349,15.9349,95500.0
2009-01-12 11:00:00,22.71,22.72,22.6,22.61,147900.0,15.9279,15.9349,15.8508,15.8578,147900.0
2009-01-12 11:10:00,22.61,22.62,22.59,22.61,45000.0,15.8578,15.8648,15.8437,15.8578,45000.0
2009-01-12 11:20:00,22.59,22.64,22.59,22.61,181400.0,15.8437,15.8788,15.8437,15.8578,181400.0
2009-01-12 11:30:00,22.61,22.63,22.5,22.54,196600.0,15.8578,15.8718,15.7806,15.8087,196600.0
2009-01-12 11:40:00,22.54,22.55,22.5,22.52,137800.0,15.8087,15.8157,15.7806,15.7946,137800.0
2009-01-12 11:50:00,22.51,22.55,22.5,22.5,174800.0,15.7876,15.8157,15.7806,15.7806,174800.0
2009-01-12 12:00:00,22.5,22.55,22.48,22.55,305400.0,15.7806,15.8157,15.7666,15.8157,305400.0
2009-01-12 12:10:00,22.54,22.62,22.54,22.61,102800.0,15.8087,15.8648,15.8087,15.8578,102800.0
2009-01-12 12:20:00,22.62,22.62,22.58,22.59,58100.0,15.8648,15.8648,15.8367,15.8437,58100.0
2009-01-12 12:30:00,22.6,22.67,22.59,22.66,86700.0,15.8508,15.8998,15.8437,15.8928,86700.0
2009-01-12 12:40:00,22.66,22.66,22.63,22.64,58900.0,15.8928,15.8928,15.8718,15.8788,58900.0
2009-01-12 12:50:00,22.64,22.66,22.6,22.62,111800.0,15.8788,15.8928,15.8508,15.8648,111800.0
2009-01-12 13:00:00,22.62,22.65,22.6,22.65,51300.0,15.8648,15.8858,15.8508,15.8858,51300.0
2009-01-12 13:10:00,22.65,22.69,22.65,22.67,117600.0,15.8858,15.9139,15.8858,15.8998,117600.0
2009-01-12 13:20:00,22.67,22.67,22.64,22.64,231300.0,15.8998,15.8998,15.8788,15.8788,231300.0
2009-01-12 13:30:00,22.65,22.65,22.61,22.62,85300.0,15.8858,15.8858,15.8578,15.8648,85300.0
2009-01-12 13:40:00,22.62,22.73,22.62,22.72,104400.0,15.8648,15.9419,15.8648,15.9349,104400.0
2009-01-12 13:50:00,22.72,22.76,22.64,22.65,184100.0,15.9349,15.963,15.8788,15.8858,184100.0
2009-01-12 14:00:00,22.65,22.65,22.57,22.58,280200.0,15.8858,15.8858,15.8297,15.8367,280200.0
2009-01-12 14:10:00,22.58,22.6,22.55,22.56,53000.0,15.8367,15.8508,15.8157,15.8227,53000.0
2009-01-12 14:20:00,22.56,22.58,22.53,22.56,110400.0,15.8227,15.8367,15.8017,15.8227,110400.0
2009-01-12 14:30:00,22.55,22.55,22.45,22.49,150600.0,15.8157,15.8157,15.7455,15.7736,150600.0
2009-01-12 14:40:00,22.49,22.5,22.39,22.44,244200.0,15.7736,15.7806,15.7035,15.7385,244200.0
2009-01-12 14:50:00,22.43,22.5,22.43,22.45,111200.0,15.7315,15.7806,15.7315,15.7455,111200.0
2009-01-12 15:00:00,22.45,22.5,22.37,22.44,191700.0,15.7455,15.7806,15.6894,15.7385,191700.0
2009-01-12 15:10:00,22.44,22.44,22.37,22.4,134100.0,15.7385,15.7385,15.6894,15.7105,134100.0
2009-01-12 15:20:00,22.36,22.47,22.35,22.42,164400.0,15.6824,15.7596,15.6754,15.7245,164400.0
2009-01-12 15:30:00,22.42,22.52,22.4,22.43,198100.0,15.7245,15.7946,15.7105,15.7315,198100.0
2009-01-12 15:40:00,22.42,22.52,22.38,22.5,405400.0,15.7245,15.7946,15.6965,15.7806,405400.0
2009-01-12 15:50:00,22.5,22.59,22.5,22.5,1084500.0,15.7806,15.8437,15.7806,15.7806,1084500.0
2009-01-12 16:00:00,22.37,22.5,22.37,22.5,60700.0,15.6894,15.7806,15.6894,15.7806,60700.0
2009-01-12 16:10:00,22.5,22.5,22.5,22.5,0.0,15.7806,15.7806,15.7806,15.7806,0.0
2009-01-13 09:30:00,22.37,22.56,22.25,22.44,271800.0,15.6894,15.8227,15.6053,15.7385,271800.0
2009-01-13 09:40:00,22.45,22.65,22.43,22.64,212800.0,15.7455,15.8858,15.7315,15.8788,212800.0
2009-01-13 09:50:00,22.64,22.78,22.6,22.64,271000.0,15.8788,15.977,15.8508,15.8788,271000.0
2009-01-13 10:00:00,22.63,22.66,22.48,22.62,410500.0,15.8718,15.8928,15.7666,15.8648,410500.0
2009-01-13 10:10:00,22.63,22.69,22.57,22.61,349300.0,15.8718,15.9139,15.8297,15.8578,349300.0
2009-01-13 10:20:00,22.59,22.59,22.45,22.52,342400.0,15.8437,15.8437,15.7455,15.7946,342400.0
2009-01-13 10:30:00,22.51,22.54,22.4,22.44,284200.0,15.7876,15.8087,15.7105,15.7385,284200.0
2009-01-13 10:40:00,22.44,22.55,22.44,22.53,180100.0,15.7385,15.8157,15.7385,15.8017,180100.0
2009-01-13 10:50:00,22.52,22.64,22.5,22.57,61000.0,15.7946,15.8788,15.7806,15.8297,61000.0
2009-01-13 11:00:00,22.57,22.67,22.53,22.65,145100.0,15.8297,15.8998,15.8017,15.8858,145100.0
2009-01-13 11:10:00,22.65,22.65,22.47,22.5,164200.0,15.8858,15.8858,15.7596,15.7806,164200.0
2009-01-13 11:20:00,22.5,22.58,22.43,22.58,127400.0,15.7806,15.8367,15.7315,15.8367,127400.0
2009-01-13 11:30:00,22.58,22.67,22.56,22.64,93700.0,15.8367,15.8998,15.8227,15.8788,93700.0
2009-01-13 11:40:00,22.64,22.72,22.6,22.64,203000.0,15.8788,15.9349,15.8508,15.8788,203000.0
2009-01-13 11:50:00,22.64,22.7,22.59,22.7,144900.0,15.8788,15.9209,15.8437,15.9209,144900.0
2009-01-13 12:00:00,22.7,22.72,22.6,22.62,418800.0,15.9209,15.9349,15.8508,15.8648,418800.0
2009-01-13 12:10:00,22.61,22.62,22.55,22.57,70100.0,15.8578,15.8648,15.8157,15.8297,70100.0
2009-01-13 12:20:00,22.57,22.64,22.57,22.59,66500.0,15.8297,15.8788,15.8297,15.8437,66500.0
2009-01-13 12:30:00,22.58,22.68,22.58,22.66,109200.0,15.8367,15.9069,15.8367,15.8928,109200.0
2009-01-13 12:40:00,22.65,22.65,22.55,22.58,39400.0,15.8858,15.8858,15.8157,15.8367,39400.0
2009-01-13 12:50:00,22.58,22.66,22.58,22.58,113800.0,15.8367,15.8928,15.8367,15.8367,113800.0
2009-01-13 13:00:00,22.58,22.62,22.55,22.56,40200.0,15.8367,15.8648,15.8157,15.8227,40200.0
2009-01-13 13:10:00,22.56,22.57,22.51,22.51,42500.0,15.8227,15.8297,15.7876,15.7876,42500.0
2009-01-13 13:20:00,22.5,22.5,22.41,22.45,130700.0,15.7806,15.7806,15.7175,15.7455,130700.0
2009-01-13 13:30:00,22.43,22.43,22.4,22.41,41400.0,15.7315,15.7315,15.7105,15.7175,41400.0
2009-01-13 13:40:00,22.4,22.41,22.26,22.27,232800.0,15.7105,15.7175,15.6123,15.6193,232800.0
2009-01-13 13:50:00,22.28,22.31,22.2,22.21,133600.0,15.6263,15.6474,15.5702,15.5772,133600.0
2009-01-13 14:00:00,22.21,22.32,22.21,22.27,84800.0,15.5772,15.6544,15.5772,15.6193,84800.0
2009-01-13 14:10:00,22.28,22.35,22.27,22.3,43300.0,15.6263,15.6754,15.6193,15.6403,43300.0
2009-01-13 14:20:00,22.3,22.33,22.23,22.29,72600.0,15.6403,15.6614,15.5912,15.6333,72600.0
2009-01-13 14:30:00,22.3,22.47,22.3,22.46,313200.0,15.6403,15.7596,15.6403,15.7526,313200.0
2009-01-13 14:40:00,22.47,22.63,22.45,22.58,347300.0,15.7596,15.8718,15.7455,15.8367,347300.0
2009-01-13 14:50:00,22.57,22.65,22.53,22.53,175500.0,15.8297,15.8858,15.8017,15.8017,175500.0
2009-01-13 15:00:00,22.53,22.53,22.3,22.33,196600.0,15.8017,15.8017,15.6403,15.6614,196600.0
2009-01-13 15:10:00,22.33,22.46,22.32,22.41,286500.0,15.6614,15.7526,15.6544,15.7175,286500.0
2009-01-13 15:20:00,22.4,22.51,22.36,22.5,319900.0,15.7105,15.7876,15.6824,15.7806,319900.0
2009-01-13 15:30:00,22.51,22.59,22.34,22.54,437000.0,15.7876,15.8437,15.6684,15.8087,437000.0
2009-01-13 15:40:00,22.53,22.63,22.51,22.62,415900.0,15.8017,15.8718,15.7876,15.8648,415900.0
2009-01-13 15:50:00,22.63,22.63,22.5,22.53,395500.0,15.8718,15.8718,15.7806,15.8017,395500.0
2009-01-13 16:00:00,22.49,22.49,22.49,22.49,3000.0,15.7736,15.7736,15.7736,15.7736,3000.0
2009-01-13 16:10:00,22.49,22.49,22.49,22.49,0.0,15.7736,15.7736,15.7736,15.7736,0.0
2009-01-14 09:30:00,22.19,22.19,21.9,21.92,346800.0,15.5632,15.5632,15.3598,15.3738,346800.0
2009-01-14 09:40:00,21.93,22.07,21.85,21.96,287800.0,15.3808,15.479,15.3247,15.4019,287800.0
2009-01-14 09:50:00,21.96,21.98,21.81,21.95,152000.0,15.4019,15.4159,15.2967,15.3949,152000.0
2009-01-14 10:00:00,21.94,21.99,21.89,21.91,174400.0,15.3879,15.4229,15.3528,15.3668,174400.0
2009-01-14 10:10:00,21.91,21.93,21.75,21.77,617200.0,15.3668,15.3808,15.2546,15.2686,617200.0
2009-01-14 10:20:00,21.76,21.79,21.73,21.75,179600.0,15.2616,15.2826,15.2406,15.2546,179600.0
2009-01-14 10:30:00,21.74,21.74,21.57,21.59,325200.0,15.2476,15.2476,15.1284,15.1424,325200.0
2009-01-14 10:40:00,21.59,21.59,21.48,21.56,235900.0,15.1424,15.1424,15.0652,15.1213,235900.0
2009-01-14 10:50:00,21.56,21.59,21.5,21.58,244900.0,15.1213,15.1424,15.0793,15.1354,244900.0
2009-01-14 11:00:00,21.57,21.66,21.57,21.58,117400.0,15.1284,15.1915,15.1284,15.1354,117400.0
2009-01-14 11:10:00,21.57,21.63,21.51,21.63,156100.0,15.1284,15.1704,15.0863,15.1704,156100.0
2009-01-14 11:20:00,21.64,21.72,21.64,21.69,58900.0,15.1774,15.2336,15.1774,15.2125,58900.0
2009-01-14 11:30:00,21.68,21.74,21.68,21.7,124200.0,15.2055,15.2476,15.2055,15.2195,124200.0
2009-01-14 11:40:00,21.71,21.8,21.69,21.77,278900.0,15.2265,15.2897,15.2125,15.2686,278900.0
2009-01-14 11:50:00,21.78,21.85,21.76,21.79,263900.0,15.2756,15.3247,15.2616,15.2826,263900.0
2009-01-14 12:00:00,21.79,21.81,21.74,21.81,222400.0,15.2826,15.2967,15.2476,15.2967,222400.0
2009-01-14 12:10:00,21.81,21.81,21.69,21.71,320000.0,15.2967,15.2967,15.2125,15.2265,320000.0
2009-01-14 12:20:00,21.72,21.78,21.71,21.76,43700.0,15.2336,15.2756,15.2265,15.2616,43700.0
2009-01-14 12:30:00,21.76,21.81,21.67,21.7,131100.0,15.2616,15.2967,15.1985,15.2195,131100.0
2009-01-14 12:40:00,21.69,21.69,21.61,21.67,53200.0,15.2125,15.2125,15.1564,15.1985,53200.0
2009-01-14 12:50:00,21.67,21.83,21.67,21.79,46700.0,15.1985,15.3107,15.1985,15.2826,46700.0
2009-01-14 13:00:00,21.79,21.82,21.77,21.81,268600.0,15.2826,15.3037,15.2686,15.2967,268600.0
2009-01-14 13:10:00,21.81,21.82,21.71,21.73,106200.0,15.2967,15.3037,15.2265,15.2406,106200.0
2009-01-14 13:20:00,21.74,21.75,21.67,21.67,34000.0,15.2476,15.2546,15.1985,15.1985,34000.0
2009-01-14 13:30:00,21.67,21.7,21.64,21.68,162600.0,15.1985,15.2195,15.1774,15.2055,162600.0
2009-01-14 13:40:00,21.69,21.75,21.66,21.72,81800.0,15.2125,15.2546,15.1915,15.2336,81800.0
2009-01-14 13:50:00,21.72,21.74,21.69,21.72,28100.0,15.2336,15.2476,15.2125,15.2336,28100.0
2009-01-14 14:00:00,21.69,21.76,21.62,21.76,60200.0,15.2125,15.2616,15.1634,15.2616,60200.0
2009-01-14 14:10:00,21.77,21.84,21.76,21.8,113400.0,15.2686,15.3177,15.2616,15.2897,113400.0
2009-01-14 14:20:00,21.8,21.81,21.75,21.77,225000.0,15.2897,15.2967,15.2546,15.2686,225000.0
2009-01-14 14:30:00,21.78,21.91,21.78,21.87,214600.0,15.2756,15.3668,15.2756,15.3388,214600.0
2009-01-14 14:40:00,21.85,21.9,21.78,21.8,164700.0,15.3247,15.3598,15.2756,15.2897,164700.0
2009-01-14 14:50:00,21.79,21.88,21.78,21.83,138400.0,15.2826,15.3458,15.2756,15.3107,138400.0
2009-01-14 15:00:00,21.82,21.82,21.66,21.69,177800.0,15.3037,15.3037,15.1915,15.2125,177800.0
2009-01-14 15:10:00,21.69,21.71,21.61,21.67,247600.0,15.2125,15.2265,15.1564,15.1985,247600.0
2009-01-14 15:20:00,21.67,21.76,21.67,21.68,624400.0,15.1985,15.2616,15.1985,15.2055,624400.0
2009-01-14 15:30:00,21.68,21.73,21.58,21.58,218800.0,15.2055,15.2406,15.1354,15.1354,218800.0
2009-01-14 15:40:00,21.58,21.71,21.51,21.67,437100.0,15.1354,15.2265,15.0863,15.1985,437100.0
2009-01-14 15:50:00,21.68,21.73,21.63,21.68,1490700.0,15.2055,15.2406,15.1704,15.2055,1490700.0
2009-01-14 16:00:00,21.65,21.77,21.53,21.54,146100.0,15.1845,15.2686,15.1003,15.1073,146100.0
2009-01-14 16:10:00,21.54,21.54,21.54,21.54,0.0,15.1073,15.1073,15.1073,15.1073,0.0
2009-01-15 09:30:00,21.7,21.78,21.56,21.72,578800.0,15.2195,15.2756,15.1213,15.2336,578800.0
2009-01-15 09:40:00,21.73,21.74,21.43,21.44,470600.0,15.2406,15.2476,15.0302,15.0372,470600.0
2009-01-15 09:50:00,21.44,21.61,21.42,21.49,336000.0,15.0372,15.1564,15.0231,15.0722,336000.0
2009-01-15 10:00:00,21.48,21.55,21.34,21.39,528500.0,15.0652,15.1143,14.967,15.0021,528500.0
2009-01-15 10:10:00,21.4,21.42,21.2,21.22,708200.0,15.0091,15.0231,14.8688,14.8829,708200.0
2009-01-15 10:20:00,21.22,21.27,21.15,21.18,258300.0,14.8829,14.9179,14.8338,14.8548,258300.0
2009-01-15 10:30:00,21.17,21.21,21.09,21.14,566500.0,14.8478,14.8759,14.7917,14.8268,566500.0
2009-01-15 10:40:00,21.14,21.26,21.14,21.25,304500.0,14.8268,14.9109,14.8268,14.9039,304500.0
2009-01-15 10:50:00,21.26,21.36,21.25,21.3,319000.0,14.9109,14.9811,14.9039,14.939,319000.0
2009-01-15 11:00:00,21.29,21.45,21.29,21.43,325500.0,14.932,15.0442,14.932,15.0302,325500.0
2009-01-15 11:10:00,21.43,21.44,21.33,21.33,469100.0,15.0302,15.0372,14.96,14.96,469100.0
2009-01-15 11:20:00,21.33,21.46,21.33,21.44,207300.0,14.96,15.0512,14.96,15.0372,207300.0
2009-01-15 11:30:00,21.43,21.46,21.39,21.42,122800.0,15.0302,15.0512,15.0021,15.0231,122800.0
2009-01-15 11:40:00,21.41,21.42,21.28,21.31,271200.0,15.0161,15.0231,14.925,14.946,271200.0
2009-01-15 11:50:00,21.31,21.39,21.31,21.37,84400.0,14.946,15.0021,14.946,14.9881,84400.0
2009-01-15 12:00:00,21.37,21.43,21.3,21.3,37300.0,14.9881,15.0302,14.939,14.939,37300.0
2009-01-15 12:10:00,21.3,21.35,21.29,21.32,604000.0,14.939,14.9741,14.932,14.953,604000.0
2009-01-15 12:20:00,21.31,21.32,21.21,21.23,92200.0,14.946,14.953,14.8759,14.8899,92200.0
2009-01-15 12:30:00,21.23,21.23,21.14,21.14,181600.0,14.8899,14.8899,14.8268,14.8268,181600.0
2009-01-15 12:40:00,21.14,21.19,21.12,21.19,122700.0,14.8268,14.8618,14.8127,14.8618,122700.0
2009-01-15 12:50:00,21.19,21.22,21.17,21.2,75900.0,14.8618,14.8829,14.8478,14.8688,75900.0
2009-01-15 13:00:00,21.21,21.29,21.21,21.27,435800.0,14.8759,14.932,14.8759,14.9179,435800.0
2009-01-15 13:10:00,21.27,21.35,21.25,21.32,175400.0,14.9179,14.9741,14.9039,14.953,175400.0
2009-01-15 13:20:00,21.32,21.44,21.27,21.44,297800.0,14.953,15.0372,14.9179,15.0372,297800.0
2009-01-15 13:30:00,21.45,21.66,21.45,21.65,827700.0,15.0442,15.1915,15.0442,15.1845,827700.0
2009-01-15 13:40:00,21.65,21.69,21.55,21.61,185200.0,15.1845,15.2125,15.1143,15.1564,185200.0
2009-01-15 13:50:00,21.6,21.89,21.59,21.87,680500.0,15.1494,15.3528,15.1424,15.3388,680500.0
2009-01-15 14:00:00,21.87,22.02,21.87,21.99,353500.0,15.3388,15.444,15.3388,15.4229,353500.0
2009-01-15 14:10:00,22.0,22.06,21.92,22.03,288000.0,15.4299,15.472,15.3738,15.451,288000.0
2009-01-15 14:20:00,22.04,22.23,21.98,22.19,349000.0,15.458,15.5912,15.4159,15.5632,349000.0
2009-01-15 14:30:00,22.2,22.31,22.15,22.25,399300.0,15.5702,15.6474,15.5351,15.6053,399300.0
2009-01-15 14:40:00,22.25,22.47,22.21,22.4,450700.0,15.6053,15.7596,15.5772,15.7105,450700.0
2009-01-15 14:50:00,22.42,22.46,22.18,22.2,303500.0,15.7245,15.7526,15.5562,15.5702,303500.0
2009-01-15 15:00:00,22.19,22.37,22.18,22.22,304700.0,15.5632,15.6894,15.5562,15.5842,304700.0
2009-01-15 15:10:00,22.24,22.46,22.24,22.45,183400.0,15.5983,15.7526,15.5983,15.7455,183400.0
2009-01-15 15:20:00,22.46,22.48,22.18,22.24,163300.0,15.7526,15.7666,15.5562,15.5983,163300.0
2009-01-15 15:30:00,22.24,22.24,21.95,22.1,1022800.0,15.5983,15.5983,15.3949,15.5001,1022800.0
2009-01-15 15:40:00,22.1,22.1,21.93,22.01,358300.0,15.5001,15.5001,15.3808,15.4369,358300.0
2009-01-15 15:50:00,22.02,22.32,22.02,22.31,800500.0,15.444,15.6544,15.444,15.6474,800500.0
2009-01-15 16:00:00,22.32,22.32,22.22,22.23,71800.0,15.6544,15.6544,15.5842,15.5912,71800.0
2009-01-15 16:10:00,22.24,22.24,22.24,22.24,800.0,15.5983,15.5983,15.5983,15.5983,800.0
2009-01-16 09:30:00,22.77,22.81,22.61,22.67,371300.0,15.97,15.998,15.8578,15.8998,371300.0
2009-01-16 09:40:00,22.66,22.84,22.64,22.75,940100.0,15.8928,16.0191,15.8788,15.956,940100.0
2009-01-16 09:50:00,22.76,22.77,22.59,22.7,499100.0,15.963,15.97,15.8437,15.9209,499100.0
2009-01-16 10:00:00,22.69,22.81,22.66,22.67,194600.0,15.9139,15.998,15.8928,15.8998,194600.0
2009-01-16 10:10:00,22.68,22.69,22.5,22.54,178200.0,15.9069,15.9139,15.7806,15.8087,178200.0
2009-01-16 10:20:00,22.55,22.68,22.55,22.67,155900.0,15.8157,15.9069,15.8157,15.8998,155900.0
2009-01-16 10:30:00,22.65,22.78,22.63,22.75,206400.0,15.8858,15.977,15.8718,15.956,206400.0
2009-01-16 10:40:00,22.71,22.73,22.61,22.63,100400.0,15.9279,15.9419,15.8578,15.8718,100400.0
2009-01-16 10:50:00,22.63,22.69,22.54,22.6,164900.0,15.8718,15.9139,15.8087,15.8508,164900.0
2009-01-16 11:00:00,22.59,22.62,22.48,22.55,146900.0,15.8437,15.8648,15.7666,15.8157,146900.0
2009-01-16 11:10:00,22.54,22.57,22.45,22.47,134000.0,15.8087,15.8297,15.7455,15.7596,134000.0
2009-01-16 11:20:00,22.48,22.6,22.45,22.54,96500.0,15.7666,15.8508,15.7455,15.8087,96500.0
2009-01-16 11:30:00,22.54,22.56,22.3,22.31,429400.0,15.8087,15.8227,15.6403,15.6474,429400.0
2009-01-16 11:40:00,22.31,22.39,22.25,22.34,959300.0,15.6474,15.7035,15.6053,15.6684,959300.0
2009-01-16 11:50:00,22.35,22.38,22.14,22.21,540100.0,15.6754,15.6965,15.5281,15.5772,540100.0
2009-01-16 12:00:00,22.2,22.25,22.13,22.13,175400.0,15.5702,15.6053,15.5211,15.5211,175400.0
2009-01-16 12:10:00,22.13,22.17,22.04,22.06,604200.0,15.5211,15.5492,15.458,15.472,604200.0
2009-01-16 12:20:00,22.07,22.07,21.91,21.99,685000.0,15.479,15.479,15.3668,15.4229,685000.0
2009-01-16 12:30:00,21.99,22.1,21.98,22.1,274200.0,15.4229,15.5001,15.4159,15.5001,274200.0
2009-01-16 12:40:00,22.11,22.14,22.07,22.13,99400.0,15.5071,15.5281,15.479,15.5211,99400.0
2009-01-16 12:50:00,22.13,22.24,22.11,22.21,229500.0,15.5211,15.5983,15.5071,15.5772,229500.0
2009-01-16 13:00:00,22.21,22.3,22.13,22.16,123900.0,15.5772,15.6403,15.5211,15.5422,123900.0
2009-01-16 13:10:00,22.17,22.29,22.14,22.19,97000.0,15.5492,15.6333,15.5281,15.5632,97000.0
2009-01-16 13:20:00,22.18,22.22,22.1,22.21,694200.0,15.5562,15.5842,15.5001,15.5772,694200.0
2009-01-16 13:30:00,22.21,22.4,22.21,22.33,346600.0,15.5772,15.7105,15.5772,15.6614,346600.0
2009-01-16 13:40:00,22.35,22.4,22.26,22.27,323300.0,15.6754,15.7105,15.6123,15.6193,323300.0
2009-01-16 13:50:00,22.27,22.36,22.22,22.36,127300.0,15.6193,15.6824,15.5842,15.6824,127300.0
2009-01-16 14:00:00,22.36,22.48,22.29,22.41,248400.0,15.6824,15.7666,15.6333,15.7175,248400.0
2009-01-16 14:10:00,22.42,22.46,22.28,22.3,191600.0,15.7245,15.7526,15.6263,15.6403,191600.0
2009-01-16 14:20:00,22.3,22.42,22.25,22.41,224800.0,15.6403,15.7245,15.6053,15.7175,224800.0
2009-01-16 14:30:00,22.41,22.46,22.31,22.39,329800.0,15.7175,15.7526,15.6474,15.7035,329800.0
2009-01-16 14:40:00,22.4,22.49,22.31,22.44,351800.0,15.7105,15.7736,15.6474,15.7385,351800.0
2009-01-16 14:50:00,22.44,22.55,22.43,22.54,184700.0,15.7385,15.8157,15.7315,15.8087,184700.0
2009-01-16 15:00:00,22.54,22.57,22.4,22.54,356900.0,15.8087,15.8297,15.7105,15.8087,356900.0
2009-01-16 15:10:00,22.55,22.66,22.54,22.61,189200.0,15.8157,15.8928,15.8087,15.8578,189200.0
2009-01-16 15:20:00,22.62,22.66,22.44,22.44,278400.0,15.8648,15.8928,15.7385,15.7385,278400.0
2009-01-16 15:30:00,22.43,22.63,22.41,22.57,448200.0,15.7315,15.8718,15.7175,15.8297,448200.0
2009-01-16 15:40:00,22.57,22.63,22.51,22.59,492700.0,15.8297,15.8718,15.7876,15.8437,492700.0
2009-01-16 15:50:00,22.6,22.65,22.55,22.56,1507900.0,15.8508,15.8858,15.8157,15.8227,1507900.0
2009-01-16 16:00:00,22.54,22.68,22.5,22.68,1516800.0,15.8087,15.9069,15.7806,15.9069,1516800.0
2009-01-16 16:10:00,22.68,22.68,22.68,22.68,0.0,15.9069,15.9069,15.9069,15.9069,0.0
2009-01-20 09:30:00,22.53,22.53,22.18,22.19,473700.0,15.8017,15.8017,15.5562,15.5632,473700.0
2009-01-20 09:40:00,22.17,22.26,21.92,21.94,568000.0,15.5492,15.6123,15.3738,15.3879,568000.0
2009-01-20 09:50:00,21.94,21.97,21.8,21.88,327900.0,15.3879,15.4089,15.2897,15.3458,327900.0
2009-01-20 10:00:00,21.88,21.89,21.69,21.74,396500.0,15.3458,15.3528,15.2125,15.2476,396500.0
2009-01-20 10:10:00,21.74,21.94,21.73,21.91,246800.0,15.2476,15.3879,15.2406,15.3668,246800.0
2009-01-20 10:20:00,21.9,21.96,21.85,21.96,159500.0,15.3598,15.4019,15.3247,15.4019,159500.0
2009-01-20 10:30:00,21.97,21.99,21.88,21.92,223800.0,15.4089,15.4229,15.3458,15.3738,223800.0
2009-01-20 10:40:00,21.92,21.94,21.85,21.91,638800.0,15.3738,15.3879,15.3247,15.3668,638800.0
2009-01-20 10:50:00,21.91,22.0,21.88,21.91,309000.0,15.3668,15.4299,15.3458,15.3668,309000.0
2009-01-20 11:00:00,21.91,21.99,21.89,21.94,230400.0,15.3668,15.4229,15.3528,15.3879,230400.0
2009-01-20 11:10:00,21.93,21.93,21.85,21.88,146000.0,15.3808,15.3808,15.3247,15.3458,146000.0
2009-01-20 11:20:00,21.87,21.91,21.83,21.89,64700.0,15.3388,15.3668,15.3107,15.3528,64700.0
2009-01-20 11:30:00,21.88,22.09,21.88,22.06,128200.0,15.3458,15.4931,15.3458,15.472,128200.0
2009-01-20 11:40:00,22.06,22.08,21.99,22.0,200800.0,15.472,15.486,15.4229,15.4299,200800.0
2009-01-20 11:50:00,22.0,22.02,21.86,21.88,84700.0,15.4299,15.444,15.3317,15.3458,84700.0
2009-01-20 12:00:00,21.88,22.0,21.88,21.93,115400.0,15.3458,15.4299,15.3458,15.3808,115400.0
2009-01-20 12:10:00,21.93,22.1,21.92,22.02,341000.0,15.3808,15.5001,15.3738,15.444,341000.0
2009-01-20 12:20:00,22.01,22.01,21.82,21.83,212700.0,15.4369,15.4369,15.3037,15.3107,212700.0
2009-01-20 12:30:00,21.84,22.0,21.83,21.95,179200.0,15.3177,15.4299,15.3107,15.3949,179200.0
2009-01-20 12:40:00,21.93,22.11,21.91,22.0,322800.0,15.3808,15.5071,15.3668,15.4299,322800.0
2009-01-20 12:50:00,22.01,22.04,21.93,21.95,203800.0,15.4369,15.458,15.3808,15.3949,203800.0
2009-01-20 13:00:00,21.94,22.08,21.9,21.91,350600.0,15.3879,15.486,15.3598,15.3668,350600.0
2009-01-20 13:10:00,21.89,21.92,21.78,21.8,493100.0,15.3528,15.3738,15.2756,15.2897,493100.0
2009-01-20 13:20:00,21.8,21.91,21.78,21.88,192700.0,15.2897,15.3668,15.2756,15.3458,192700.0
2009-01-20 13:30:00,21.88,21.88,21.7,21.77,259400.0,15.3458,15.3458,15.2195,15.2686,259400.0
2009-01-20 13:40:00,21.77,21.82,21.65,21.65,417100.0,15.2686,15.3037,15.1845,15.1845,417100.0
2009-01-20 13:50:00,21.66,21.69,21.62,21.62,89200.0,15.1915,15.2125,15.1634,15.1634,89200.0
2009-01-20 14:00:00,21.6,21.66,21.56,21.6,300500.0,15.1494,15.1915,15.1213,15.1494,300500.0
2009-01-20 14:10:00,21.6,21.61,21.55,21.56,168000.0,15.1494,15.1564,15.1143,15.1213,168000.0
2009-01-20 14:20:00,21.55,21.58,21.43,21.57,108600.0,15.1143,15.1354,15.0302,15.1284,108600.0
2009-01-20 14:30:00,21.57,21.67,21.52,21.6,218500.0,15.1284,15.1985,15.0933,15.1494,218500.0
2009-01-20 14:40:00,21.59,21.61,21.46,21.49,274000.0,15.1424,15.1564,15.0512,15.0722,274000.0
2009-01-20 14:50:00,21.53,21.58,21.41,21.45,343400.0,15.1003,15.1354,15.0161,15.0442,343400.0
2009-01-20 15:00:00,21.45,21.48,21.36,21.36,527800.0,15.0442,15.0652,14.9811,14.9811,527800.0
2009-01-20 15:10:00,21.36,21.43,21.28,21.36,678600.0,14.9811,15.0302,14.925,14.9811,678600.0
2009-01-20 15:20:00,21.35,21.51,21.33,21.43,652400.0,14.9741,15.0863,14.96,15.0302,652400.0
2009-01-20 15:30:00,21.43,21.61,21.41,21.47,204300.0,15.0302,15.1564,15.0161,15.0582,204300.0
2009-01-20 15:40:00,21.47,21.48,21.36,21.47,263500.0,15.0582,15.0652,14.9811,15.0582,263500.0
2009-01-20 15:50:00,21.47,21.47,21.26,21.29,987600.0,15.0582,15.0582,14.9109,14.932,987600.0
2009-01-20 16:00:00,21.22,21.35,21.22,21.32,314000.0,14.8829,14.9741,14.8829,14.953,314000.0
2009-01-20 16:10:00,21.33,21.33,21.33,21.33,1000.0,14.96,14.96,14.96,14.96,1000.0
2009-01-21 09:30:00,21.65,21.65,21.48,21.49,332300.0,15.1845,15.1845,15.0652,15.0722,332300.0
2009-01-21 09:40:00,21.49,21.5,21.35,21.45,464400.0,15.0722,15.0793,14.9741,15.0442,464400.0
2009-01-21 09:50:00,21.45,21.56,21.34,21.51,393500.0,15.0442,15.1213,14.967,15.0863,393500.0
2009-01-21 10:00:00,21.51,21.65,21.46,21.5,425500.0,15.0863,15.1845,15.0512,15.0793,425500.0
2009-01-21 10:10:00,21.5,21.56,21.44,21.56,418800.0,15.0793,15.1213,15.0372,15.1213,418800.0
2009-01-21 10:20:00,21.57,21.62,21.4,21.41,138900.0,15.1284,15.1634,15.0091,15.0161,138900.0
2009-01-21 10:30:00,21.43,21.46,21.29,21.36,141800.0,15.0302,15.0512,14.932,14.9811,141800.0
2009-01-21 10:40:00,21.36,21.36,21.22,21.22,491200.0,14.9811,14.9811,14.8829,14.8829,491200.0
2009-01-21 10:50:00,21.22,21.23,21.06,21.06,557300.0,14.8829,14.8899,14.7707,14.7707,557300.0
2009-01-21 11:00:00,21.06,21.23,21.06,21.2,257200.0,14.7707,14.8899,14.7707,14.8688,257200.0
2009-01-21 11:10:00,21.21,21.21,21.08,21.18,250900.0,14.8759,14.8759,14.7847,14.8548,250900.0
2009-01-21 11:20:00,21.18,21.26,21.18,21.25,203500.0,14.8548,14.9109,14.8548,14.9039,203500.0
2009-01-21 11:30:00,21.26,21.32,21.25,21.27,223500.0,14.9109,14.953,14.9039,14.9179,223500.0
2009-01-21 11:40:00,21.27,21.39,21.25,21.38,210600.0,14.9179,15.0021,14.9039,14.9951,210600.0
2009-01-21 11:50:00,21.37,21.46,21.34,21.35,144400.0,14.9881,15.0512,14.967,14.9741,144400.0
2009-01-21 12:00:00,21.35,21.46,21.31,21.45,194000.0,14.9741,15.0512,14.946,15.0442,194000.0
2009-01-21 12:10:00,21.45,21.54,21.45,21.46,144200.0,15.0442,15.1073,15.0442,15.0512,144200.0
2009-01-21 12:20:00,21.45,21.49,21.36,21.42,806400.0,15.0442,15.0722,14.9811,15.0231,806400.0
2009-01-21 12:30:00,21.42,21.51,21.38,21.4,118700.0,15.0231,15.0863,14.9951,15.0091,118700.0
2009-01-21 12:40:00,21.4,21.44,21.34,21.38,206100.0,15.0091,15.0372,14.967,14.9951,206100.0
2009-01-21 12:50:00,21.37,21.5,21.34,21.5,58400.0,14.9881,15.0793,14.967,15.0793,58400.0
2009-01-21 13:00:00,21.51,21.59,21.47,21.56,153300.0,15.0863,15.1424,15.0582,15.1213,153300.0
2009-01-21 13:10:00,21.53,21.53,21.45,21.49,432700.0,15.1003,15.1003,15.0442,15.0722,432700.0
2009-01-21 13:20:00,21.49,21.5,21.36,21.36,165300.0,15.0722,15.0793,14.9811,14.9811,165300.0
2009-01-21 13:30:00,21.37,21.58,21.36,21.56,65200.0,14.9881,15.1354,14.9811,15.1213,65200.0
2009-01-21 13:40:00,21.55,21.63,21.53,21.62,101600.0,15.1143,15.1704,15.1003,15.1634,101600.0
2009-01-21 13:50:00,21.6,21.66,21.58,21.66,99600.0,15.1494,15.1915,15.1354,15.1915,99600.0
2009-01-21 14:00:00,21.66,21.67,21.53,21.54,155600.0,15.1915,15.1985,15.1003,15.1073,155600.0
2009-01-21 14:10:00,21.54,21.67,21.54,21.63,144400.0,15.1073,15.1985,15.1073,15.1704,144400.0
2009-01-21 14:20:00,21.65,21.67,21.58,21.64,158700.0,15.1845,15.1985,15.1354,15.1774,158700.0
2009-01-21 14:30:00,21.65,21.79,21.65,21.74,164200.0,15.1845,15.2826,15.1845,15.2476,164200.0
2009-01-21 14:40:00,21.74,21.79,21.71,21.74,99100.0,15.2476,15.2826,15.2265,15.2476,99100.0
2009-01-21 14:50:00,21.73,21.82,21.72,21.78,163300.0,15.2406,15.3037,15.2336,15.2756,163300.0
2009-01-21 15:00:00,21.79,21.89,21.72,21.89,161600.0,15.2826,15.3528,15.2336,15.3528,161600.0
2009-01-21 15:10:00,21.9,21.92,21.85,21.9,498000.0,15.3598,15.3738,15.3247,15.3598,498000.0
2009-01-21 15:20:00,21.9,21.91,21.7,21.78,248600.0,15.3598,15.3668,15.2195,15.2756,248600.0
2009-01-21 15:30:00,21.79,21.96,21.75,21.93,141500.0,15.2826,15.4019,15.2546,15.3808,141500.0
2009-01-21 15:40:00,21.94,21.97,21.88,21.9,351000.0,15.3879,15.4089,15.3458,15.3598,351000.0
2009-01-21 15:50:00,21.91,22.09,21.9,22.05,451800.0,15.3668,15.4931,15.3598,15.465,451800.0
2009-01-21 16:00:00,22.02,22.02,22.02,22.02,27600.0,15.444,15.444,15.444,15.444,27600.0
2009-01-21 16:10:00,22.02,22.02,22.02,22.02,0.0,15.444,15.444,15.444,15.444,0.0
2009-01-22 09:30:00,21.57,21.82,21.51,21.82,167000.0,15.1284,15.3037,15.0863,15.3037,167000.0
2009-01-22 09:40:00,21.82,21.89,21.68,21.68,285400.0,15.3037,15.3528,15.2055,15.2055,285400.0
2009-01-22 09:50:00,21.68,21.92,21.61,21.79,281900.0,15.2055,15.3738,15.1564,15.2826,281900.0
2009-01-22 10:00:00,21.78,21.9,21.76,21.88,357500.0,15.2756,15.3598,15.2616,15.3458,357500.0
2009-01-22 10:10:00,21.88,21.96,21.82,21.96,166600.0,15.3458,15.4019,15.3037,15.4019,166600.0
2009-01-22 10:20:00,21.97,22.0,21.78,21.84,162200.0,15.4089,15.4299,15.2756,15.3177,162200.0
2009-01-22 10:30:00,21.84,21.84,21.65,21.75,289700.0,15.3177,15.3177,15.1845,15.2546,289700.0
2009-01-22 10:40:00,21.75,21.77,21.64,21.7,194800.0,15.2546,15.2686,15.1774,15.2195,194800.0
2009-01-22 10:50:00,21.7,21.74,21.61,21.63,148800.0,15.2195,15.2476,15.1564,15.1704,148800.0
2009-01-22 11:00:00,21.63,21.63,21.5,21.54,205500.0,15.1704,15.1704,15.0793,15.1073,205500.0
2009-01-22 11:10:00,21.54,21.64,21.52,21.56,146000.0,15.1073,15.1774,15.0933,15.1213,146000.0
2009-01-22 11:20:00,21.55,21.66,21.47,21.51,184400.0,15.1143,15.1915,15.0582,15.0863,184400.0
2009-01-22 11:30:00,21.5,21.52,21.38,21.42,241800.0,15.0793,15.0933,14.9951,15.0231,241800.0
2009-01-22 11:40:00,21.41,21.48,21.4,21.47,93400.0,15.0161,15.0652,15.0091,15.0582,93400.0
2009-01-22 11:50:00,21.47,21.49,21.38,21.42,79600.0,15.0582,15.0722,14.9951,15.0231,79600.0
2009-01-22 12:00:00,21.42,21.48,21.4,21.46,113000.0,15.0231,15.0652,15.0091,15.0512,113000.0
2009-01-22 12:10:00,21.46,21.55,21.44,21.5,150900.0,15.0512,15.1143,15.0372,15.0793,150900.0
2009-01-22 12:20:00,21.54,21.56,21.48,21.56,95100.0,15.1073,15.1213,15.0652,15.1213,95100.0
2009-01-22 12:30:00,21.56,21.61,21.51,21.56,91400.0,15.1213,15.1564,15.0863,15.1213,91400.0
2009-01-22 12:40:00,21.56,21.67,21.51,21.66,145700.0,15.1213,15.1985,15.0863,15.1915,145700.0
2009-01-22 12:50:00,21.66,21.66,21.56,21.56,82400.0,15.1915,15.1915,15.1213,15.1213,82400.0
2009-01-22 13:00:00,21.56,21.68,21.55,21.58,89400.0,15.1213,15.2055,15.1143,15.1354,89400.0
2009-01-22 13:10:00,21.57,21.58,21.46,21.57,68400.0,15.1284,15.1354,15.0512,15.1284,68400.0
2009-01-22 13:20:00,21.57,21.64,21.43,21.54,638700.0,15.1284,15.1774,15.0302,15.1073,638700.0
2009-01-22 13:30:00,21.52,21.6,21.45,21.55,90800.0,15.0933,15.1494,15.0442,15.1143,90800.0
2009-01-22 13:40:00,21.55,21.76,21.51,21.7,209900.0,15.1143,15.2616,15.0863,15.2195,209900.0
2009-01-22 13:50:00,21.68,21.78,21.65,21.78,374900.0,15.2055,15.2756,15.1845,15.2756,374900.0
2009-01-22 14:00:00,21.8,21.95,21.72,21.86,432000.0,15.2897,15.3949,15.2336,15.3317,432000.0
2009-01-22 14:10:00,21.85,21.96,21.83,21.94,359000.0,15.3247,15.4019,15.3107,15.3879,359000.0
2009-01-22 14:20:00,21.94,21.97,21.8,21.84,248900.0,15.3879,15.4089,15.2897,15.3177,248900.0
2009-01-22 14:30:00,21.83,21.92,21.72,21.9,146000.0,15.3107,15.3738,15.2336,15.3598,146000.0
2009-01-22 14:40:00,21.9,21.9,21.6,21.61,174300.0,15.3598,15.3598,15.1494,15.1564,174300.0
2009-01-22 14:50:00,21.61,21.81,21.6,21.81,118800.0,15.1564,15.2967,15.1494,15.2967,118800.0
2009-01-22 15:00:00,21.8,21.81,21.51,21.55,241100.0,15.2897,15.2967,15.0863,15.1143,241100.0
2009-01-22 15:10:00,21.52,21.65,21.48,21.53,440400.0,15.0933,15.1845,15.0652,15.1003,440400.0
2009-01-22 15:20:00,21.52,21.7,21.48,21.68,497000.0,15.0933,15.2195,15.0652,15.2055,497000.0
2009-01-22 15:30:00,21.69,21.72,21.53,21.57,383700.0,15.2125,15.2336,15.1003,15.1284,383700.0
2009-01-22 15:40:00,21.58,21.94,21.58,21.94,509400.0,15.1354,15.3879,15.1354,15.3879,509400.0
2009-01-22 15:50:00,21.94,21.95,21.69,21.69,500000.0,15.3879,15.3949,15.2125,15.2125,500000.0
2009-01-22 16:00:00,21.68,21.71,21.68,21.71,1800.0,15.2055,15.2265,15.2055,15.2265,1800.0
2009-01-22 16:10:00,21.71,21.71,21.71,21.71,0.0,15.2265,15.2265,15.2265,15.2265,0.0
2009-01-23 09:30:00,21.25,21.43,21.17,21.26,390200.0,14.9039,15.0302,14.8478,14.9109,390200.0
2009-01-23 09:40:00,21.25,21.48,21.24,21.42,473000.0,14.9039,15.0652,14.8969,15.0231,473000.0
2009-01-23 09:50:00,21.43,21.56,21.37,21.44,235700.0,15.0302,15.1213,14.9881,15.0372,235700.0
2009-01-23 10:00:00,21.44,21.66,21.44,21.57,212000.0,15.0372,15.1915,15.0372,15.1284,212000.0
2009-01-23 10:10:00,21.57,21.64,21.53,21.61,239900.0,15.1284,15.1774,15.1003,15.1564,239900.0
2009-01-23 10:20:00,21.6,21.69,21.54,21.67,268400.0,15.1494,15.2125,15.1073,15.1985,268400.0
2009-01-23 10:30:00,21.66,21.66,21.46,21.46,94500.0,15.1915,15.1915,15.0512,15.0512,94500.0
2009-01-23 10:40:00,21.45,21.55,21.37,21.53,71400.0,15.0442,15.1143,14.9881,15.1003,71400.0
2009-01-23 10:50:00,21.53,21.55,21.47,21.47,70300.0,15.1003,15.1143,15.0582,15.0582,70300.0
2009-01-23 11:00:00,21.48,21.7,21.48,21.62,145300.0,15.0652,15.2195,15.0652,15.1634,145300.0
2009-01-23 11:10:00,21.65,21.81,21.61,21.74,130400.0,15.1845,15.2967,15.1564,15.2476,130400.0
2009-01-23 11:20:00,21.75,21.84,21.71,21.71,398400.0,15.2546,15.3177,15.2265,15.2265,398400.0
2009-01-23 11:30:00,21.73,21.77,21.65,21.75,121900.0,15.2406,15.2686,15.1845,15.2546,121900.0
2009-01-23 11:40:00,21.75,21.88,21.75,21.8,1057700.0,15.2546,15.3458,15.2546,15.2897,1057700.0
2009-01-23 11:50:00,21.8,21.87,21.7,21.75,365300.0,15.2897,15.3388,15.2195,15.2546,365300.0
2009-01-23 12:00:00,21.74,21.8,21.72,21.72,126800.0,15.2476,15.2897,15.2336,15.2336,126800.0
2009-01-23 12:10:00,21.72,21.91,21.72,21.88,882200.0,15.2336,15.3668,15.2336,15.3458,882200.0
2009-01-23 12:20:00,21.88,22.04,21.88,21.97,550700.0,15.3458,15.458,15.3458,15.4089,550700.0
2009-01-23 12:30:00,21.97,21.97,21.83,21.83,240300.0,15.4089,15.4089,15.3107,15.3107,240300.0
2009-01-23 12:40:00,21.82,22.04,21.82,22.0,64700.0,15.3037,15.458,15.3037,15.4299,64700.0
2009-01-23 12:50:00,22.0,22.08,21.9,22.0,96400.0,15.4299,15.486,15.3598,15.4299,96400.0
2009-01-23 13:00:00,22.0,22.15,21.94,22.05,575800.0,15.4299,15.5351,15.3879,15.465,575800.0
2009-01-23 13:10:00,22.07,22.29,22.07,22.28,154700.0,15.479,15.6333,15.479,15.6263,154700.0
2009-01-23 13:20:00,22.27,22.31,22.21,22.21,73500.0,15.6193,15.6474,15.5772,15.5772,73500.0
2009-01-23 13:30:00,22.21,22.36,22.19,22.3,487000.0,15.5772,15.6824,15.5632,15.6403,487000.0
2009-01-23 13:40:00,22.31,22.41,22.3,22.36,86800.0,15.6474,15.7175,15.6403,15.6824,86800.0
2009-01-23 13:50:00,22.36,22.39,22.23,22.38,94200.0,15.6824,15.7035,15.5912,15.6965,94200.0
2009-01-23 14:00:00,22.39,22.41,22.29,22.33,122100.0,15.7035,15.7175,15.6333,15.6614,122100.0
2009-01-23 14:10:00,22.31,22.31,22.13,22.18,73800.0,15.6474,15.6474,15.5211,15.5562,73800.0
2009-01-23 14:20:00,22.17,22.33,22.14,22.22,101200.0,15.5492,15.6614,15.5281,15.5842,101200.0
2009-01-23 14:30:00,22.23,22.26,22.06,22.16,103000.0,15.5912,15.6123,15.472,15.5422,103000.0
2009-01-23 14:40:00,22.16,22.23,22.04,22.18,362800.0,15.5422,15.5912,15.458,15.5562,362800.0
2009-01-23 14:50:00,22.18,22.18,21.92,22.03,167100.0,15.5562,15.5562,15.3738,15.451,167100.0
2009-01-23 15:00:00,22.02,22.12,21.96,21.97,183600.0,15.444,15.5141,15.4019,15.4089,183600.0
2009-01-23 15:10:00,21.96,22.11,21.93,22.09,205300.0,15.4019,15.5071,15.3808,15.4931,205300.0
2009-01-23 15:20:00,22.09,22.14,21.98,21.98,269800.0,15.4931,15.5281,15.4159,15.4159,269800.0
2009-01-23 15:30:00,21.96,22.09,21.92,22.07,320300.0,15.4019,15.4931,15.3738,15.479,320300.0
2009-01-23 15:40:00,22.08,22.14,22.03,22.11,358400.0,15.486,15.5281,15.451,15.5071,358400.0
2009-01-23 15:50:00,22.11,22.18,22.06,22.08,850500.0,15.5071,15.5562,15.472,15.486,850500.0
2009-01-23 16:00:00,22.04,22.07,22.01,22.07,7300.0,15.458,15.479,15.4369,15.479,7300.0
2009-01-23 16:10:00,21.98,21.98,21.98,21.98,100.0,15.4159,15.4159,15.4159,15.4159,100.0
2009-01-26 09:30:00,22.25,22.27,21.99,22.17,275000.0,15.6053,15.6193,15.4229,15.5492,275000.0
2009-01-26 09:40:00,22.18,22.55,22.18,22.26,720400.0,15.5562,15.8157,15.5562,15.6123,720400.0
2009-01-26 09:50:00,22.27,22.41,22.25,22.34,255000.0,15.6193,15.7175,15.6053,15.6684,255000.0
2009-01-26 10:00:00,22.34,22.6,22.34,22.54,630300.0,15.6684,15.8508,15.6684,15.8087,630300.0
2009-01-26 10:10:00,22.54,22.62,22.53,22.62,1370900.0,15.8087,15.8648,15.8017,15.8648,1370900.0
2009-01-26 10:20:00,22.61,22.74,22.61,22.62,253000.0,15.8578,15.9489,15.8578,15.8648,253000.0
2009-01-26 10:30:00,22.62,22.67,22.54,22.54,211600.0,15.8648,15.8998,15.8087,15.8087,211600.0
2009-01-26 10:40:00,22.54,22.62,22.5,22.61,156000.0,15.8087,15.8648,15.7806,15.8578,156000.0
2009-01-26 10:50:00,22.6,22.61,22.57,22.59,76000.0,15.8508,15.8578,15.8297,15.8437,76000.0
2009-01-26 11:00:00,22.59,22.69,22.5,22.52,218900.0,15.8437,15.9139,15.7806,15.7946,218900.0
2009-01-26 11:10:00,22.53,22.56,22.43,22.43,194500.0,15.8017,15.8227,15.7315,15.7315,194500.0
2009-01-26 11:20:00,22.43,22.46,22.36,22.46,265100.0,15.7315,15.7526,15.6824,15.7526,265100.0
2009-01-26 11:30:00,22.46,22.5,22.41,22.41,49000.0,15.7526,15.7806,15.7175,15.7175,49000.0
2009-01-26 11:40:00,22.41,22.41,22.21,22.21,95500.0,15.7175,15.7175,15.5772,15.5772,95500.0
2009-01-26 11:50:00,22.21,22.25,22.2,22.22,152800.0,15.5772,15.6053,15.5702,15.5842,152800.0
2009-01-26 12:00:00,22.22,22.35,22.22,22.29,66100.0,15.5842,15.6754,15.5842,15.6333,66100.0
2009-01-26 12:10:00,22.29,22.29,22.23,22.28,159500.0,15.6333,15.6333,15.5912,15.6263,159500.0
2009-01-26 12:20:00,22.28,22.41,22.28,22.36,420800.0,15.6263,15.7175,15.6263,15.6824,420800.0
2009-01-26 12:30:00,22.37,22.4,22.2,22.24,137600.0,15.6894,15.7105,15.5702,15.5983,137600.0
2009-01-26 12:40:00,22.24,22.26,22.17,22.18,885200.0,15.5983,15.6123,15.5492,15.5562,885200.0
2009-01-26 12:50:00,22.17,22.27,22.12,22.16,651400.0,15.5492,15.6193,15.5141,15.5422,651400.0
2009-01-26 13:00:00,22.15,22.23,22.04,22.1,451700.0,15.5351,15.5912,15.458,15.5001,451700.0
2009-01-26 13:10:00,22.11,22.13,22.05,22.08,638300.0,15.5071,15.5211,15.465,15.486,638300.0
2009-01-26 13:20:00,22.07,22.14,22.0,22.09,221700.0,15.479,15.5281,15.4299,15.4931,221700.0
2009-01-26 13:30:00,22.1,22.1,21.92,21.94,357400.0,15.5001,15.5001,15.3738,15.3879,357400.0
2009-01-26 13:40:00,21.94,22.07,21.94,21.95,301300.0,15.3879,15.479,15.3879,15.3949,301300.0
2009-01-26 13:50:00,21.94,21.95,21.86,21.9,141900.0,15.3879,15.3949,15.3317,15.3598,141900.0
2009-01-26 14:00:00,21.91,21.91,21.67,21.74,536700.0,15.3668,15.3668,15.1985,15.2476,536700.0
2009-01-26 14:10:00,21.74,21.76,21.65,21.69,307900.0,15.2476,15.2616,15.1845,15.2125,307900.0
2009-01-26 14:20:00,21.7,21.77,21.66,21.72,114800.0,15.2195,15.2686,15.1915,15.2336,114800.0
2009-01-26 14:30:00,21.73,21.84,21.71,21.79,139300.0,15.2406,15.3177,15.2265,15.2826,139300.0
2009-01-26 14:40:00,21.78,21.9,21.71,21.88,239600.0,15.2756,15.3598,15.2265,15.3458,239600.0
2009-01-26 14:50:00,21.89,21.97,21.84,21.94,195300.0,15.3528,15.4089,15.3177,15.3879,195300.0
2009-01-26 15:00:00,21.94,22.05,21.93,22.04,187100.0,15.3879,15.465,15.3808,15.458,187100.0
2009-01-26 15:10:00,22.05,22.07,21.83,21.89,464800.0,15.465,15.479,15.3107,15.3528,464800.0
2009-01-26 15:20:00,21.9,22.1,21.89,22.02,175200.0,15.3598,15.5001,15.3528,15.444,175200.0
2009-01-26 15:30:00,22.02,22.03,21.88,21.88,338000.0,15.444,15.451,15.3458,15.3458,338000.0
2009-01-26 15:40:00,21.87,21.9,21.72,21.84,519000.0,15.3388,15.3598,15.2336,15.3177,519000.0
2009-01-26 15:50:00,21.84,21.85,21.76,21.79,631200.0,15.3177,15.3247,15.2616,15.2826,631200.0
2009-01-26 16:00:00,21.77,21.77,21.75,21.75,2400.0,15.2686,15.2686,15.2546,15.2546,2400.0
2009-01-26 16:10:00,21.75,21.75,21.75,21.75,0.0,15.2546,15.2546,15.2546,15.2546,0.0
2009-01-27 09:30:00,21.93,22.04,21.82,21.98,479100.0,15.3808,15.458,15.3037,15.4159,479100.0
2009-01-27 09:40:00,21.99,22.07,21.92,21.96,134600.0,15.4229,15.479,15.3738,15.4019,134600.0
2009-01-27 09:50:00,21.96,22.06,21.88,21.91,327500.0,15.4019,15.472,15.3458,15.3668,327500.0
2009-01-27 10:00:00,21.91,21.94,21.6,21.7,1014700.0,15.3668,15.3879,15.1494,15.2195,1014700.0
2009-01-27 10:10:00,21.71,21.74,21.62,21.72,599100.0,15.2265,15.2476,15.1634,15.2336,599100.0
2009-01-27 10:20:00,21.73,21.87,21.68,21.71,430200.0,15.2406,15.3388,15.2055,15.2265,430200.0
2009-01-27 10:30:00,21.72,21.8,21.66,21.76,108700.0,15.2336,15.2897,15.1915,15.2616,108700.0
2009-01-27 10:40:00,21.76,21.78,21.67,21.68,123200.0,15.2616,15.2756,15.1985,15.2055,123200.0
2009-01-27 10:50:00,21.67,21.84,21.67,21.84,223800.0,15.1985,15.3177,15.1985,15.3177,223800.0
2009-01-27 11:00:00,21.83,21.95,21.8,21.91,119600.0,15.3107,15.3949,15.2897,15.3668,119600.0
2009-01-27 11:10:00,21.91,22.06,21.88,22.0,220700.0,15.3668,15.472,15.3458,15.4299,220700.0
2009-01-27 11:20:00,21.99,22.0,21.92,21.96,108700.0,15.4229,15.4299,15.3738,15.4019,108700.0
2009-01-27 11:30:00,21.97,21.98,21.91,21.96,222600.0,15.4089,15.4159,15.3668,15.4019,222600.0
2009-01-27 11:40:00,21.95,21.98,21.87,21.96,98000.0,15.3949,15.4159,15.3388,15.4019,98000.0
2009-01-27 11:50:00,21.95,21.99,21.92,21.94,103200.0,15.3949,15.4229,15.3738,15.3879,103200.0
2009-01-27 12:00:00,21.94,21.99,21.88,21.98,231000.0,15.3879,15.4229,15.3458,15.4159,231000.0
2009-01-27 12:10:00,21.98,22.09,21.97,22.09,149400.0,15.4159,15.4931,15.4089,15.4931,149400.0
2009-01-27 12:20:00,22.09,22.22,22.07,22.18,190100.0,15.4931,15.5842,15.479,15.5562,190100.0
2009-01-27 12:30:00,22.19,22.19,22.09,22.12,41500.0,15.5632,15.5632,15.4931,15.5141,41500.0
2009-01-27 12:40:00,22.15,22.18,22.05,22.06,111200.0,15.5351,15.5562,15.465,15.472,111200.0
2009-01-27 12:50:00,22.07,22.11,22.04,22.05,77700.0,15.479,15.5071,15.458,15.465,77700.0
2009-01-27 13:00:00,22.06,22.08,21.92,21.95,330700.0,15.472,15.486,15.3738,15.3949,330700.0
2009-01-27 13:10:00,21.94,22.02,21.92,21.95,139000.0,15.3879,15.444,15.3738,15.3949,139000.0
2009-01-27 13:20:00,21.95,22.08,21.93,21.95,116900.0,15.3949,15.486,15.3808,15.3949,116900.0
2009-01-27 13:30:00,21.95,21.96,21.9,21.93,98500.0,15.3949,15.4019,15.3598,15.3808,98500.0
2009-01-27 13:40:00,21.94,22.03,21.91,21.95,144200.0,15.3879,15.451,15.3668,15.3949,144200.0
2009-01-27 13:50:00,21.96,22.01,21.89,21.89,248800.0,15.4019,15.4369,15.3528,15.3528,248800.0
2009-01-27 14:00:00,21.88,21.9,21.79,21.8,260100.0,15.3458,15.3598,15.2826,15.2897,260100.0
2009-01-27 14:10:00,21.8,21.89,21.76,21.84,179800.0,15.2897,15.3528,15.2616,15.3177,179800.0
2009-01-27 14:20:00,21.85,21.86,21.76,21.76,232500.0,15.3247,15.3317,15.2616,15.2616,232500.0
2009-01-27 14:30:00,21.76,21.91,21.74,21.84,139400.0,15.2616,15.3668,15.2476,15.3177,139400.0
2009-01-27 14:40:00,21.84,21.89,21.81,21.85,100300.0,15.3177,15.3528,15.2967,15.3247,100300.0
2009-01-27 14:50:00,21.85,21.94,21.85,21.89,66900.0,15.3247,15.3879,15.3247,15.3528,66900.0
2009-01-27 15:00:00,21.92,21.95,21.78,21.87,280500.0,15.3738,15.3949,15.2756,15.3388,280500.0
2009-01-27 15:10:00,21.88,21.92,21.82,21.89,99900.0,15.3458,15.3738,15.3037,15.3528,99900.0
2009-01-27 15:20:00,21.89,22.03,21.89,21.97,243000.0,15.3528,15.451,15.3528,15.4089,243000.0
2009-01-27 15:30:00,21.97,21.98,21.9,21.98,215400.0,15.4089,15.4159,15.3598,15.4159,215400.0
2009-01-27 15:40:00,21.98,21.99,21.89,21.93,163500.0,15.4159,15.4229,15.3528,15.3808,163500.0
2009-01-27 15:50:00,21.93,21.96,21.9,21.9,392500.0,15.3808,15.4019,15.3598,15.3598,392500.0
2009-01-27 16:00:00,21.9,21.96,21.85,21.85,6000.0,15.3598,15.4019,15.3247,15.3247,6000.0
2009-01-27 16:10:00,21.85,21.85,21.85,21.85,0.0,15.3247,15.3247,15.3247,15.3247,0.0
2009-01-28 09:30:00,22.26,22.51,22.25,22.47,228400.0,15.6123,15.7876,15.6053,15.7596,228400.0
2009-01-28 09:40:00,22.47,22.56,22.4,22.46,390000.0,15.7596,15.8227,15.7105,15.7526,390000.0
2009-01-28 09:50:00,22.45,22.51,22.39,22.4,163100.0,15.7455,15.7876,15.7035,15.7105,163100.0
2009-01-28 10:00:00,22.41,22.5,22.39,22.43,361200.0,15.7175,15.7806,15.7035,15.7315,361200.0
2009-01-28 10:10:00,22.44,22.44,22.35,22.41,212700.0,15.7385,15.7385,15.6754,15.7175,212700.0
2009-01-28 10:20:00,22.42,22.48,22.4,22.48,107200.0,15.7245,15.7666,15.7105,15.7666,107200.0
2009-01-28 10:30:00,22.48,22.6,22.46,22.58,306500.0,15.7666,15.8508,15.7526,15.8367,306500.0
2009-01-28 10:40:00,22.58,22.61,22.53,22.56,130200.0,15.8367,15.8578,15.8017,15.8227,130200.0
2009-01-28 10:50:00,22.55,22.6,22.52,22.6,163600.0,15.8157,15.8508,15.7946,15.8508,163600.0
2009-01-28 11:00:00,22.6,22.66,22.59,22.66,202900.0,15.8508,15.8928,15.8437,15.8928,202900.0
2009-01-28 11:10:00,22.66,22.66,22.55,22.58,179700.0,15.8928,15.8928,15.8157,15.8367,179700.0
2009-01-28 11:20:00,22.58,22.64,22.54,22.57,116600.0,15.8367,15.8788,15.8087,15.8297,116600.0
2009-01-28 11:30:00,22.57,22.59,22.42,22.42,202400.0,15.8297,15.8437,15.7245,15.7245,202400.0
2009-01-28 11:40:00,22.42,22.49,22.41,22.45,183300.0,15.7245,15.7736,15.7175,15.7455,183300.0
2009-01-28 11:50:00,22.45,22.5,22.45,22.48,51000.0,15.7455,15.7806,15.7455,15.7666,51000.0
2009-01-28 12:00:00,22.48,22.52,22.45,22.49,58400.0,15.7666,15.7946,15.7455,15.7736,58400.0
2009-01-28 12:10:00,22.49,22.52,22.47,22.48,68200.0,15.7736,15.7946,15.7596,15.7666,68200.0
2009-01-28 12:20:00,22.5,22.54,22.5,22.52,49500.0,15.7806,15.8087,15.7806,15.7946,49500.0
2009-01-28 12:30:00,22.52,22.55,22.5,22.52,53700.0,15.7946,15.8157,15.7806,15.7946,53700.0
2009-01-28 12:40:00,22.51,22.54,22.5,22.54,25000.0,15.7876,15.8087,15.7806,15.8087,25000.0
2009-01-28 12:50:00,22.54,22.55,22.52,22.52,75100.0,15.8087,15.8157,15.7946,15.7946,75100.0
2009-01-28 13:00:00,22.51,22.56,22.46,22.54,349800.0,15.7876,15.8227,15.7526,15.8087,349800.0
2009-01-28 13:10:00,22.53,22.55,22.52,22.54,37000.0,15.8017,15.8157,15.7946,15.8087,37000.0
2009-01-28 13:20:00,22.55,22.62,22.55,22.62,42000.0,15.8157,15.8648,15.8157,15.8648,42000.0
2009-01-28 13:30:00,22.62,22.67,22.62,22.64,87300.0,15.8648,15.8998,15.8648,15.8788,87300.0
2009-01-28 13:40:00,22.64,22.7,22.62,22.69,208000.0,15.8788,15.9209,15.8648,15.9139,208000.0
2009-01-28 13:50:00,22.7,22.71,22.67,22.67,91800.0,15.9209,15.9279,15.8998,15.8998,91800.0
2009-01-28 14:00:00,22.66,22.68,22.62,22.62,122800.0,15.8928,15.9069,15.8648,15.8648,122800.0
2009-01-28 14:10:00,22.63,22.78,22.59,22.76,625500.0,15.8718,15.977,15.8437,15.963,625500.0
2009-01-28 14:20:00,22.75,22.79,22.53,22.62,596000.0,15.956,15.984,15.8017,15.8648,596000.0
2009-01-28 14:30:00,22.62,22.64,22.47,22.61,386900.0,15.8648,15.8788,15.7596,15.8578,386900.0
2009-01-28 14:40:00,22.61,22.64,22.56,22.61,210600.0,15.8578,15.8788,15.8227,15.8578,210600.0
2009-01-28 14:50:00,22.62,22.64,22.49,22.63,244000.0,15.8648,15.8788,15.7736,15.8718,244000.0
2009-01-28 15:00:00,22.63,22.65,22.31,22.42,299600.0,15.8718,15.8858,15.6474,15.7245,299600.0
2009-01-28 15:10:00,22.42,22.44,22.34,22.4,199100.0,15.7245,15.7385,15.6684,15.7105,199100.0
2009-01-28 15:20:00,22.41,22.43,22.29,22.35,270700.0,15.7175,15.7315,15.6333,15.6754,270700.0
2009-01-28 15:30:00,22.35,22.41,22.3,22.41,392200.0,15.6754,15.7175,15.6403,15.7175,392200.0
2009-01-28 15:40:00,22.41,22.53,22.41,22.52,321700.0,15.7175,15.8017,15.7175,15.7946,321700.0
2009-01-28 15:50:00,22.52,22.55,22.44,22.52,325200.0,15.7946,15.8157,15.7385,15.7946,325200.0
2009-01-28 16:00:00,22.53,22.53,22.53,22.53,36600.0,15.8017,15.8017,15.8017,15.8017,36600.0
2009-01-28 16:10:00,22.53,22.53,22.53,22.53,3400.0,15.8017,15.8017,15.8017,15.8017,3400.0
2009-01-29 09:30:00,22.29,22.29,22.04,22.11,269200.0,15.6333,15.6333,15.458,15.5071,269200.0
2009-01-29 09:40:00,22.11,22.21,22.05,22.17,762100.0,15.5071,15.5772,15.465,15.5492,762100.0
2009-01-29 09:50:00,22.16,22.19,22.07,22.11,323600.0,15.5422,15.5632,15.479,15.5071,323600.0
2009-01-29 10:00:00,22.1,22.1,22.0,22.03,464500.0,15.5001,15.5001,15.4299,15.451,464500.0
2009-01-29 10:10:00,22.03,22.12,21.98,22.11,207100.0,15.451,15.5141,15.4159,15.5071,207100.0
2009-01-29 10:20:00,22.11,22.14,22.04,22.12,148800.0,15.5071,15.5281,15.458,15.5141,148800.0
2009-01-29 10:30:00,22.12,22.14,22.07,22.14,123000.0,15.5141,15.5281,15.479,15.5281,123000.0
2009-01-29 10:40:00,22.14,22.18,22.12,22.12,222200.0,15.5281,15.5562,15.5141,15.5141,222200.0
2009-01-29 10:50:00,22.13,22.25,22.12,22.25,84900.0,15.5211,15.6053,15.5141,15.6053,84900.0
2009-01-29 11:00:00,22.25,22.25,22.15,22.2,85700.0,15.6053,15.6053,15.5351,15.5702,85700.0
2009-01-29 11:10:00,22.19,22.27,22.19,22.23,107400.0,15.5632,15.6193,15.5632,15.5912,107400.0
2009-01-29 11:20:00,22.23,22.27,22.17,22.17,98100.0,15.5912,15.6193,15.5492,15.5492,98100.0
2009-01-29 11:30:00,22.16,22.2,22.15,22.16,86600.0,15.5422,15.5702,15.5351,15.5422,86600.0
2009-01-29 11:40:00,22.16,22.19,22.09,22.11,220700.0,15.5422,15.5632,15.4931,15.5071,220700.0
2009-01-29 11:50:00,22.12,22.14,22.08,22.12,88400.0,15.5141,15.5281,15.486,15.5141,88400.0
2009-01-29 12:00:00,22.11,22.11,22.02,22.05,99300.0,15.5071,15.5071,15.444,15.465,99300.0
2009-01-29 12:10:00,22.05,22.13,22.05,22.11,180800.0,15.465,15.5211,15.465,15.5071,180800.0
2009-01-29 12:20:00,22.11,22.15,22.1,22.14,160300.0,15.5071,15.5351,15.5001,15.5281,160300.0
2009-01-29 12:30:00,22.14,22.17,22.09,22.09,101100.0,15.5281,15.5492,15.4931,15.4931,101100.0
2009-01-29 12:40:00,22.08,22.08,22.03,22.06,74600.0,15.486,15.486,15.451,15.472,74600.0
2009-01-29 12:50:00,22.06,22.07,21.94,21.98,190800.0,15.472,15.479,15.3879,15.4159,190800.0
2009-01-29 13:00:00,21.99,22.0,21.95,21.99,55100.0,15.4229,15.4299,15.3949,15.4229,55100.0
2009-01-29 13:10:00,21.98,22.06,21.98,22.04,228600.0,15.4159,15.472,15.4159,15.458,228600.0
2009-01-29 13:20:00,22.03,22.08,22.0,22.06,84700.0,15.451,15.486,15.4299,15.472,84700.0
2009-01-29 13:30:00,22.07,22.08,22.0,22.01,54900.0,15.479,15.486,15.4299,15.4369,54900.0
2009-01-29 13:40:00,22.01,22.09,22.0,22.02,179500.0,15.4369,15.4931,15.4299,15.444,179500.0
2009-01-29 13:50:00,22.02,22.03,21.95,22.02,86200.0,15.444,15.451,15.3949,15.444,86200.0
2009-01-29 14:00:00,22.02,22.09,22.0,22.06,108500.0,15.444,15.4931,15.4299,15.472,108500.0
2009-01-29 14:10:00,22.06,22.1,22.04,22.08,112500.0,15.472,15.5001,15.458,15.486,112500.0
2009-01-29 14:20:00,22.07,22.1,22.02,22.09,108900.0,15.479,15.5001,15.444,15.4931,108900.0
2009-01-29 14:30:00,22.08,22.09,22.04,22.07,97000.0,15.486,15.4931,15.458,15.479,97000.0
2009-01-29 14:40:00,22.07,22.12,22.01,22.02,104900.0,15.479,15.5141,15.4369,15.444,104900.0
2009-01-29 14:50:00,22.02,22.05,21.99,22.01,657000.0,15.444,15.465,15.4229,15.4369,657000.0
2009-01-29 15:00:00,22.02,22.11,22.01,22.04,489000.0,15.444,15.5071,15.4369,15.458,489000.0
2009-01-29 15:10:00,22.05,22.06,21.99,22.0,258700.0,15.465,15.472,15.4229,15.4299,258700.0
2009-01-29 15:20:00,22.01,22.01,21.91,21.97,319000.0,15.4369,15.4369,15.3668,15.4089,319000.0
2009-01-29 15:30:00,21.96,21.96,21.82,21.89,237000.0,15.4019,15.4019,15.3037,15.3528,237000.0
2009-01-29 15:40:00,21.9,21.99,21.87,21.9,386000.0,15.3598,15.4229,15.3388,15.3598,386000.0
2009-01-29 15:50:00,21.91,21.93,21.87,21.92,587800.0,15.3668,15.3808,15.3388,15.3738,587800.0
2009-01-29 16:00:00,22.01,22.01,21.8,21.87,21800.0,15.4369,15.4369,15.2897,15.3388,21800.0
2009-01-29 16:10:00,21.87,21.87,21.87,21.87,0.0,15.3388,15.3388,15.3388,15.3388,0.0
2009-01-30 09:30:00,21.98,22.02,21.83,21.83,129100.0,15.4159,15.444,15.3107,15.3107,129100.0
2009-01-30 09:40:00,21.82,21.82,21.61,21.63,295400.0,15.3037,15.3037,15.1564,15.1704,295400.0
2009-01-30 09:50:00,21.62,21.65,21.37,21.37,210900.0,15.1634,15.1845,14.9881,14.9881,210900.0
2009-01-30 10:00:00,21.38,21.44,21.37,21.41,160500.0,14.9951,15.0372,14.9881,15.0161,160500.0
2009-01-30 10:10:00,21.41,21.42,21.25,21.28,502400.0,15.0161,15.0231,14.9039,14.925,502400.0
2009-01-30 10:20:00,21.28,21.38,21.25,21.27,352600.0,14.925,14.9951,14.9039,14.9179,352600.0
2009-01-30 10:30:00,21.26,21.32,21.22,21.31,212700.0,14.9109,14.953,14.8829,14.946,212700.0
2009-01-30 10:40:00,21.32,21.41,21.31,21.36,182900.0,14.953,15.0161,14.946,14.9811,182900.0
2009-01-30 10:50:00,21.35,21.37,21.3,21.35,161600.0,14.9741,14.9881,14.939,14.9741,161600.0
2009-01-30 11:00:00,21.36,21.47,21.36,21.45,778100.0,14.9811,15.0582,14.9811,15.0442,778100.0
2009-01-30 11:10:00,21.45,21.45,21.29,21.29,151600.0,15.0442,15.0442,14.932,14.932,151600.0
2009-01-30 11:20:00,21.29,21.32,21.24,21.25,155400.0,14.932,14.953,14.8969,14.9039,155400.0
2009-01-30 11:30:00,21.26,21.27,21.21,21.23,87400.0,14.9109,14.9179,14.8759,14.8899,87400.0
2009-01-30 11:40:00,21.24,21.34,21.23,21.34,162300.0,14.8969,14.967,14.8899,14.967,162300.0
2009-01-30 11:50:00,21.34,21.34,21.26,21.26,33200.0,14.967,14.967,14.9109,14.9109,33200.0
2009-01-30 12:00:00,21.27,21.28,21.16,21.26,110400.0,14.9179,14.925,14.8408,14.9109,110400.0
2009-01-30 12:10:00,21.27,21.33,21.27,21.28,131400.0,14.9179,14.96,14.9179,14.925,131400.0
2009-01-30 12:20:00,21.29,21.29,21.23,21.25,81100.0,14.932,14.932,14.8899,14.9039,81100.0
2009-01-30 12:30:00,21.25,21.25,21.19,21.23,116300.0,14.9039,14.9039,14.8618,14.8899,116300.0
2009-01-30 12:40:00,21.23,21.29,21.22,21.27,49900.0,14.8899,14.932,14.8829,14.9179,49900.0
2009-01-30 12:50:00,21.28,21.32,21.26,21.31,198200.0,14.925,14.953,14.9109,14.946,198200.0
2009-01-30 13:00:00,21.3,21.44,21.29,21.44,335500.0,14.939,15.0372,14.932,15.0372,335500.0
2009-01-30 13:10:00,21.44,21.45,21.31,21.37,285500.0,15.0372,15.0442,14.946,14.9881,285500.0
2009-01-30 13:20:00,21.37,21.37,21.21,21.28,150700.0,14.9881,14.9881,14.8759,14.925,150700.0
2009-01-30 13:30:00,21.28,21.28,21.15,21.17,235800.0,14.925,14.925,14.8338,14.8478,235800.0
2009-01-30 13:40:00,21.17,21.23,21.13,21.22,273000.0,14.8478,14.8899,14.8198,14.8829,273000.0
2009-01-30 13:50:00,21.23,21.29,21.17,21.24,132900.0,14.8899,14.932,14.8478,14.8969,132900.0
2009-01-30 14:00:00,21.22,21.3,21.18,21.19,229000.0,14.8829,14.939,14.8548,14.8618,229000.0
2009-01-30 14:10:00,21.19,21.24,21.16,21.19,175600.0,14.8618,14.8969,14.8408,14.8618,175600.0
2009-01-30 14:20:00,21.18,21.31,21.13,21.26,158700.0,14.8548,14.946,14.8198,14.9109,158700.0
2009-01-30 14:30:00,21.25,21.32,21.19,21.21,189100.0,14.9039,14.953,14.8618,14.8759,189100.0
2009-01-30 14:40:00,21.21,21.24,21.14,21.16,123200.0,14.8759,14.8969,14.8268,14.8408,123200.0
2009-01-30 14:50:00,21.16,21.18,21.08,21.15,190500.0,14.8408,14.8548,14.7847,14.8338,190500.0
2009-01-30 15:00:00,21.14,21.22,21.1,21.13,221600.0,14.8268,14.8829,14.7987,14.8198,221600.0
2009-01-30 15:10:00,21.12,21.23,21.08,21.09,254800.0,14.8127,14.8899,14.7847,14.7917,254800.0
2009-01-30 15:20:00,21.09,21.1,21.0,21.0,443800.0,14.7917,14.7987,14.7286,14.7286,443800.0
2009-01-30 15:30:00,21.0,21.03,20.93,20.98,286300.0,14.7286,14.7496,14.6795,14.7145,286300.0
2009-01-30 15:40:00,20.99,21.14,20.98,21.11,793200.0,14.7216,14.8268,14.7145,14.8057,793200.0
2009-01-30 15:50:00,21.11,21.11,21.02,21.06,819600.0,14.8057,14.8057,14.7426,14.7707,819600.0
2009-01-30 16:00:00,21.06,21.12,21.06,21.12,25500.0,14.7707,14.8127,14.7707,14.8127,25500.0
2009-01-30 16:10:00,21.26,21.26,21.26,21.26,1900.0,14.9109,14.9109,14.9109,14.9109,1900.0
2009-02-02 09:30:00,20.84,20.85,20.62,20.76,117800.0,14.6164,14.6234,14.4621,14.5602,117800.0
2009-02-02 09:40:00,20.76,20.77,20.63,20.69,143300.0,14.5602,14.5673,14.4691,14.5112,143300.0
2009-02-02 09:50:00,20.7,20.78,20.65,20.78,212700.0,14.5182,14.5743,14.4831,14.5743,212700.0
2009-02-02 10:00:00,20.78,20.97,20.78,20.94,390600.0,14.5743,14.7075,14.5743,14.6865,390600.0
2009-02-02 10:10:00,20.94,21.08,20.92,21.05,312400.0,14.6865,14.7847,14.6725,14.7636,312400.0
2009-02-02 10:20:00,21.05,21.14,21.05,21.08,248100.0,14.7636,14.8268,14.7636,14.7847,248100.0
2009-02-02 10:30:00,21.09,21.14,21.01,21.1,168100.0,14.7917,14.8268,14.7356,14.7987,168100.0
2009-02-02 10:40:00,21.09,21.09,20.94,20.96,268500.0,14.7917,14.7917,14.6865,14.7005,268500.0
2009-02-02 10:50:00,20.95,20.97,20.9,20.94,167100.0,14.6935,14.7075,14.6584,14.6865,167100.0
2009-02-02 11:00:00,20.94,20.95,20.86,20.88,93000.0,14.6865,14.6935,14.6304,14.6444,93000.0
2009-02-02 11:10:00,20.88,20.91,20.83,20.9,116700.0,14.6444,14.6655,14.6093,14.6584,116700.0
2009-02-02 11:20:00,20.89,20.89,20.8,20.88,111800.0,14.6514,14.6514,14.5883,14.6444,111800.0
2009-02-02 11:30:00,20.89,21.0,20.89,20.92,178100.0,14.6514,14.7286,14.6514,14.6725,178100.0
2009-02-02 11:40:00,20.91,21.0,20.86,20.98,97100.0,14.6655,14.7286,14.6304,14.7145,97100.0
2009-02-02 11:50:00,20.98,20.99,20.86,20.88,158800.0,14.7145,14.7216,14.6304,14.6444,158800.0
2009-02-02 12:00:00,20.89,21.0,20.89,20.94,229300.0,14.6514,14.7286,14.6514,14.6865,229300.0
2009-02-02 12:10:00,20.93,20.97,20.91,20.97,113000.0,14.6795,14.7075,14.6655,14.7075,113000.0
2009-02-02 12:20:00,20.96,20.97,20.9,20.96,69800.0,14.7005,14.7075,14.6584,14.7005,69800.0
2009-02-02 12:30:00,20.96,21.06,20.96,21.06,156900.0,14.7005,14.7707,14.7005,14.7707,156900.0
2009-02-02 12:40:00,21.06,21.07,20.99,21.04,63200.0,14.7707,14.7777,14.7216,14.7566,63200.0
2009-02-02 12:50:00,21.04,21.04,20.99,20.99,54500.0,14.7566,14.7566,14.7216,14.7216,54500.0
2009-02-02 13:00:00,20.99,21.0,20.89,20.89,116600.0,14.7216,14.7286,14.6514,14.6514,116600.0
2009-02-02 13:10:00,20.89,20.89,20.77,20.8,83500.0,14.6514,14.6514,14.5673,14.5883,83500.0
2009-02-02 13:20:00,20.81,20.83,20.73,20.76,53200.0,14.5953,14.6093,14.5392,14.5602,53200.0
2009-02-02 13:30:00,20.74,20.78,20.73,20.76,78800.0,14.5462,14.5743,14.5392,14.5602,78800.0
2009-02-02 13:40:00,20.78,20.83,20.77,20.8,45300.0,14.5743,14.6093,14.5673,14.5883,45300.0
2009-02-02 13:50:00,20.8,20.8,20.68,20.7,127500.0,14.5883,14.5883,14.5041,14.5182,127500.0
2009-02-02 14:00:00,20.7,20.73,20.67,20.69,95400.0,14.5182,14.5392,14.4971,14.5112,95400.0
2009-02-02 14:10:00,20.69,20.73,20.68,20.72,56600.0,14.5112,14.5392,14.5041,14.5322,56600.0
2009-02-02 14:20:00,20.72,20.72,20.61,20.65,83800.0,14.5322,14.5322,14.455,14.4831,83800.0
2009-02-02 14:30:00,20.66,20.67,20.6,20.61,55800.0,14.4901,14.4971,14.448,14.455,55800.0
2009-02-02 14:40:00,20.61,20.67,20.58,20.58,109000.0,14.455,14.4971,14.434,14.434,109000.0
2009-02-02 14:50:00,20.58,20.58,20.54,20.54,41400.0,14.434,14.434,14.4059,14.4059,41400.0
2009-02-02 15:00:00,20.55,20.66,20.52,20.65,125200.0,14.413,14.4901,14.3919,14.4831,125200.0
2009-02-02 15:10:00,20.66,20.7,20.63,20.7,98100.0,14.4901,14.5182,14.4691,14.5182,98100.0
2009-02-02 15:20:00,20.69,20.75,20.68,20.75,140500.0,14.5112,14.5532,14.5041,14.5532,140500.0
2009-02-02 15:30:00,20.75,20.86,20.75,20.82,182600.0,14.5532,14.6304,14.5532,14.6023,182600.0
2009-02-02 15:40:00,20.85,20.9,20.72,20.76,311800.0,14.6234,14.6584,14.5322,14.5602,311800.0
2009-02-02 15:50:00,20.77,20.82,20.76,20.77,289800.0,14.5673,14.6023,14.5602,14.5673,289800.0
2009-02-02 16:00:00,20.69,20.76,20.69,20.72,14400.0,14.5112,14.5602,14.5112,14.5322,14400.0
2009-02-02 16:10:00,20.72,20.72,20.72,20.72,0.0,14.5322,14.5322,14.5322,14.5322,0.0
2009-02-03 09:30:00,20.94,21.02,20.88,20.94,239500.0,14.6865,14.7426,14.6444,14.6865,239500.0
2009-02-03 09:40:00,20.94,21.01,20.84,20.89,187200.0,14.6865,14.7356,14.6164,14.6514,187200.0
2009-02-03 09:50:00,20.88,20.94,20.84,20.9,256200.0,14.6444,14.6865,14.6164,14.6584,256200.0
2009-02-03 10:00:00,20.91,21.06,20.84,21.03,703900.0,14.6655,14.7707,14.6164,14.7496,703900.0
2009-02-03 10:10:00,21.04,21.09,20.98,20.98,243400.0,14.7566,14.7917,14.7145,14.7145,243400.0
2009-02-03 10:20:00,20.99,21.1,20.98,21.06,156500.0,14.7216,14.7987,14.7145,14.7707,156500.0
2009-02-03 10:30:00,21.06,21.16,21.03,21.09,230400.0,14.7707,14.8408,14.7496,14.7917,230400.0
2009-02-03 10:40:00,21.1,21.22,21.1,21.18,117800.0,14.7987,14.8829,14.7987,14.8548,117800.0
2009-02-03 10:50:00,21.18,21.2,21.12,21.15,85700.0,14.8548,14.8688,14.8127,14.8338,85700.0
2009-02-03 11:00:00,21.15,21.28,21.15,21.25,153800.0,14.8338,14.925,14.8338,14.9039,153800.0
2009-02-03 11:10:00,21.26,21.29,21.19,21.24,148100.0,14.9109,14.932,14.8618,14.8969,148100.0
2009-02-03 11:20:00,21.25,21.26,21.17,21.18,241000.0,14.9039,14.9109,14.8478,14.8548,241000.0
2009-02-03 11:30:00,21.19,21.2,21.08,21.09,76100.0,14.8618,14.8688,14.7847,14.7917,76100.0
2009-02-03 11:40:00,21.08,21.12,21.05,21.12,66400.0,14.7847,14.8127,14.7636,14.8127,66400.0
2009-02-03 11:50:00,21.11,21.11,21.01,21.03,76900.0,14.8057,14.8057,14.7356,14.7496,76900.0
2009-02-03 12:00:00,21.04,21.06,21.01,21.02,74900.0,14.7566,14.7707,14.7356,14.7426,74900.0
2009-02-03 12:10:00,21.01,21.07,20.98,20.99,117200.0,14.7356,14.7777,14.7145,14.7216,117200.0
2009-02-03 12:20:00,21.0,21.02,20.97,21.01,54600.0,14.7286,14.7426,14.7075,14.7356,54600.0
2009-02-03 12:30:00,21.01,21.06,21.01,21.05,216800.0,14.7356,14.7707,14.7356,14.7636,216800.0
2009-02-03 12:40:00,21.05,21.1,21.03,21.06,77700.0,14.7636,14.7987,14.7496,14.7707,77700.0
2009-02-03 12:50:00,21.06,21.07,20.97,20.97,159800.0,14.7707,14.7777,14.7075,14.7075,159800.0
2009-02-03 13:00:00,20.96,21.0,20.96,20.98,53300.0,14.7005,14.7286,14.7005,14.7145,53300.0
2009-02-03 13:10:00,20.98,21.03,20.95,21.01,56700.0,14.7145,14.7496,14.6935,14.7356,56700.0
2009-02-03 13:20:00,21.0,21.0,20.91,20.91,140800.0,14.7286,14.7286,14.6655,14.6655,140800.0
2009-02-03 13:30:00,20.92,21.01,20.9,21.0,357400.0,14.6725,14.7356,14.6584,14.7286,357400.0
2009-02-03 13:40:00,21.0,21.02,20.94,20.95,72600.0,14.7286,14.7426,14.6865,14.6935,72600.0
2009-02-03 13:50:00,20.95,20.98,20.9,20.97,397700.0,14.6935,14.7145,14.6584,14.7075,397700.0
2009-02-03 14:00:00,20.97,21.08,20.94,21.08,90400.0,14.7075,14.7847,14.6865,14.7847,90400.0
2009-02-03 14:10:00,21.09,21.17,21.07,21.14,348600.0,14.7917,14.8478,14.7777,14.8268,348600.0
2009-02-03 14:20:00,21.14,21.17,21.09,21.09,364400.0,14.8268,14.8478,14.7917,14.7917,364400.0
2009-02-03 14:30:00,21.09,21.21,21.09,21.16,146300.0,14.7917,14.8759,14.7917,14.8408,146300.0
2009-02-03 14:40:00,21.17,21.22,21.15,21.15,185500.0,14.8478,14.8829,14.8338,14.8338,185500.0
2009-02-03 14:50:00,21.15,21.17,21.05,21.09,135800.0,14.8338,14.8478,14.7636,14.7917,135800.0
2009-02-03 15:00:00,21.08,21.2,21.08,21.2,194100.0,14.7847,14.8688,14.7847,14.8688,194100.0
2009-02-03 15:10:00,21.2,21.25,21.19,21.23,185300.0,14.8688,14.9039,14.8618,14.8899,185300.0
2009-02-03 15:20:00,21.23,21.3,21.2,21.25,164800.0,14.8899,14.939,14.8688,14.9039,164800.0
2009-02-03 15:30:00,21.25,21.27,21.16,21.22,139700.0,14.9039,14.9179,14.8408,14.8829,139700.0
2009-02-03 15:40:00,21.23,21.25,21.15,21.18,259400.0,14.8899,14.9039,14.8338,14.8548,259400.0
2009-02-03 15:50:00,21.18,21.24,21.15,21.15,268600.0,14.8548,14.8969,14.8338,14.8338,268600.0
2009-02-03 16:00:00,21.16,21.16,21.07,21.07,28400.0,14.8408,14.8408,14.7777,14.7777,28400.0
2009-02-03 16:10:00,21.07,21.07,21.07,21.07,0.0,14.7777,14.7777,14.7777,14.7777,0.0
2009-02-04 09:30:00,21.44,21.67,21.44,21.67,192000.0,15.0372,15.1985,15.0372,15.1985,192000.0
2009-02-04 09:40:00,21.67,21.81,21.67,21.78,219300.0,15.1985,15.2967,15.1985,15.2756,219300.0
2009-02-04 09:50:00,21.78,21.89,21.75,21.88,341100.0,15.2756,15.3528,15.2546,15.3458,341100.0
2009-02-04 10:00:00,21.88,22.02,21.88,21.98,1371800.0,15.3458,15.444,15.3458,15.4159,1371800.0
2009-02-04 10:10:00,21.97,22.04,21.95,21.97,266000.0,15.4089,15.458,15.3949,15.4089,266000.0
2009-02-04 10:20:00,21.97,22.01,21.96,21.97,137000.0,15.4089,15.4369,15.4019,15.4089,137000.0
2009-02-04 10:30:00,21.97,22.05,21.94,21.94,338100.0,15.4089,15.465,15.3879,15.3879,338100.0
2009-02-04 10:40:00,21.95,21.98,21.91,21.93,318300.0,15.3949,15.4159,15.3668,15.3808,318300.0
2009-02-04 10:50:00,21.92,21.98,21.89,21.95,235100.0,15.3738,15.4159,15.3528,15.3949,235100.0
2009-02-04 11:00:00,21.95,22.01,21.93,22.01,227100.0,15.3949,15.4369,15.3808,15.4369,227100.0
2009-02-04 11:10:00,22.01,22.01,21.92,21.96,116300.0,15.4369,15.4369,15.3738,15.4019,116300.0
2009-02-04 11:20:00,21.95,22.03,21.94,22.0,87000.0,15.3949,15.451,15.3879,15.4299,87000.0
2009-02-04 11:30:00,21.99,22.03,21.97,21.97,77300.0,15.4229,15.451,15.4089,15.4089,77300.0
2009-02-04 11:40:00,21.97,21.98,21.87,21.88,186300.0,15.4089,15.4159,15.3388,15.3458,186300.0
2009-02-04 11:50:00,21.87,21.92,21.87,21.88,307800.0,15.3388,15.3738,15.3388,15.3458,307800.0
2009-02-04 12:00:00,21.88,21.93,21.88,21.9,78800.0,15.3458,15.3808,15.3458,15.3598,78800.0
2009-02-04 12:10:00,21.9,21.94,21.89,21.93,90700.0,15.3598,15.3879,15.3528,15.3808,90700.0
2009-02-04 12:20:00,21.94,21.94,21.84,21.89,139600.0,15.3879,15.3879,15.3177,15.3528,139600.0
2009-02-04 12:30:00,21.89,21.93,21.88,21.9,63800.0,15.3528,15.3808,15.3458,15.3598,63800.0
2009-02-04 12:40:00,21.9,21.97,21.9,21.95,98500.0,15.3598,15.4089,15.3598,15.3949,98500.0
2009-02-04 12:50:00,21.95,21.95,21.86,21.86,233200.0,15.3949,15.3949,15.3317,15.3317,233200.0
2009-02-04 13:00:00,21.86,21.88,21.8,21.88,127500.0,15.3317,15.3458,15.2897,15.3458,127500.0
2009-02-04 13:10:00,21.87,21.88,21.82,21.83,98100.0,15.3388,15.3458,15.3037,15.3107,98100.0
2009-02-04 13:20:00,21.83,21.91,21.83,21.91,115400.0,15.3107,15.3668,15.3107,15.3668,115400.0
2009-02-04 13:30:00,21.91,21.91,21.78,21.78,447700.0,15.3668,15.3668,15.2756,15.2756,447700.0
2009-02-04 13:40:00,21.79,21.79,21.63,21.63,488900.0,15.2826,15.2826,15.1704,15.1704,488900.0
2009-02-04 13:50:00,21.63,21.67,21.57,21.66,489200.0,15.1704,15.1985,15.1284,15.1915,489200.0
2009-02-04 14:00:00,21.66,21.66,21.58,21.59,251800.0,15.1915,15.1915,15.1354,15.1424,251800.0
2009-02-04 14:10:00,21.58,21.64,21.58,21.59,158600.0,15.1354,15.1774,15.1354,15.1424,158600.0
2009-02-04 14:20:00,21.6,21.62,21.46,21.51,357000.0,15.1494,15.1634,15.0512,15.0863,357000.0
2009-02-04 14:30:00,21.51,21.58,21.47,21.56,157100.0,15.0863,15.1354,15.0582,15.1213,157100.0
2009-02-04 14:40:00,21.56,21.62,21.54,21.58,416000.0,15.1213,15.1634,15.1073,15.1354,416000.0
2009-02-04 14:50:00,21.58,21.66,21.47,21.64,298800.0,15.1354,15.1915,15.0582,15.1774,298800.0
2009-02-04 15:00:00,21.63,21.69,21.55,21.66,428100.0,15.1704,15.2125,15.1143,15.1915,428100.0
2009-02-04 15:10:00,21.67,21.68,21.56,21.65,209500.0,15.1985,15.2055,15.1213,15.1845,209500.0
2009-02-04 15:20:00,21.62,21.64,21.54,21.6,426300.0,15.1634,15.1774,15.1073,15.1494,426300.0
2009-02-04 15:30:00,21.6,21.64,21.54,21.58,496900.0,15.1494,15.1774,15.1073,15.1354,496900.0
2009-02-04 15:40:00,21.59,21.64,21.51,21.52,371700.0,15.1424,15.1774,15.0863,15.0933,371700.0
2009-02-04 15:50:00,21.51,21.54,21.47,21.5,524100.0,15.0863,15.1073,15.0582,15.0793,524100.0
2009-02-04 16:00:00,21.5,21.5,21.42,21.42,26900.0,15.0793,15.0793,15.0231,15.0231,26900.0
2009-02-04 16:10:00,21.42,21.42,21.42,21.42,0.0,15.0231,15.0231,15.0231,15.0231,0.0
2009-02-05 09:30:00,21.56,21.56,21.37,21.45,462100.0,15.1213,15.1213,14.9881,15.0442,462100.0
2009-02-05 09:40:00,21.46,21.52,21.43,21.5,288700.0,15.0512,15.0933,15.0302,15.0793,288700.0
2009-02-05 09:50:00,21.5,21.52,21.22,21.26,592700.0,15.0793,15.0933,14.8829,14.9109,592700.0
2009-02-05 10:00:00,21.25,21.36,21.25,21.28,373700.0,14.9039,14.9811,14.9039,14.925,373700.0
2009-02-05 10:10:00,21.28,21.46,21.27,21.45,454100.0,14.925,15.0512,14.9179,15.0442,454100.0
2009-02-05 10:20:00,21.44,21.51,21.4,21.45,162000.0,15.0372,15.0863,15.0091,15.0442,162000.0
2009-02-05 10:30:00,21.44,21.61,21.4,21.61,998700.0,15.0372,15.1564,15.0091,15.1564,998700.0
2009-02-05 10:40:00,21.6,21.7,21.57,21.66,492200.0,15.1494,15.2195,15.1284,15.1915,492200.0
2009-02-05 10:50:00,21.66,21.81,21.64,21.79,769700.0,15.1915,15.2967,15.1774,15.2826,769700.0
2009-02-05 11:00:00,21.79,21.87,21.75,21.84,334600.0,15.2826,15.3388,15.2546,15.3177,334600.0
2009-02-05 11:10:00,21.84,21.89,21.82,21.84,442500.0,15.3177,15.3528,15.3037,15.3177,442500.0
2009-02-05 11:20:00,21.84,21.91,21.83,21.83,662300.0,15.3177,15.3668,15.3107,15.3107,662300.0
2009-02-05 11:30:00,21.83,22.02,21.83,21.98,950000.0,15.3107,15.444,15.3107,15.4159,950000.0
2009-02-05 11:40:00,21.97,22.01,21.96,21.99,224300.0,15.4089,15.4369,15.4019,15.4229,224300.0
2009-02-05 11:50:00,21.99,22.12,21.97,22.12,218300.0,15.4229,15.5141,15.4089,15.5141,218300.0
2009-02-05 12:00:00,22.12,22.25,22.12,22.22,419800.0,15.5141,15.6053,15.5141,15.5842,419800.0
2009-02-05 12:10:00,22.22,22.28,22.12,22.12,148600.0,15.5842,15.6263,15.5141,15.5141,148600.0
2009-02-05 12:20:00,22.13,22.17,22.08,22.08,139300.0,15.5211,15.5492,15.486,15.486,139300.0
2009-02-05 12:30:00,22.09,22.11,21.98,22.03,1358900.0,15.4931,15.5071,15.4159,15.451,1358900.0
2009-02-05 12:40:00,22.03,22.08,22.0,22.04,695300.0,15.451,15.486,15.4299,15.458,695300.0
2009-02-05 12:50:00,22.03,22.07,21.96,22.05,199900.0,15.451,15.479,15.4019,15.465,199900.0
2009-02-05 13:00:00,22.06,22.14,22.03,22.14,772600.0,15.472,15.5281,15.451,15.5281,772600.0
2009-02-05 13:10:00,22.14,22.16,22.05,22.07,238000.0,15.5281,15.5422,15.465,15.479,238000.0
2009-02-05 13:20:00,22.08,22.08,21.97,21.99,220900.0,15.486,15.486,15.4089,15.4229,220900.0
2009-02-05 13:30:00,22.0,22.05,21.99,22.01,187800.0,15.4299,15.465,15.4229,15.4369,187800.0
2009-02-05 13:40:00,22.01,22.07,21.99,22.04,312600.0,15.4369,15.479,15.4229,15.458,312600.0
2009-02-05 13:50:00,22.03,22.05,21.95,21.96,123200.0,15.451,15.465,15.3949,15.4019,123200.0
2009-02-05 14:00:00,21.96,22.1,21.95,22.08,129900.0,15.4019,15.5001,15.3949,15.486,129900.0
2009-02-05 14:10:00,22.08,22.08,22.01,22.06,330300.0,15.486,15.486,15.4369,15.472,330300.0
2009-02-05 14:20:00,22.06,22.16,22.05,22.16,204500.0,15.472,15.5422,15.465,15.5422,204500.0
2009-02-05 14:30:00,22.16,22.19,22.09,22.15,220800.0,15.5422,15.5632,15.4931,15.5351,220800.0
2009-02-05 14:40:00,22.15,22.17,22.08,22.09,152600.0,15.5351,15.5492,15.486,15.4931,152600.0
2009-02-05 14:50:00,22.09,22.1,21.99,22.02,368300.0,15.4931,15.5001,15.4229,15.444,368300.0
2009-02-05 15:00:00,22.02,22.08,21.89,22.0,924500.0,15.444,15.486,15.3528,15.4299,924500.0
2009-02-05 15:10:00,22.01,22.06,21.99,22.01,180800.0,15.4369,15.472,15.4229,15.4369,180800.0
2009-02-05 15:20:00,22.01,22.13,22.01,22.13,399700.0,15.4369,15.5211,15.4369,15.5211,399700.0
2009-02-05 15:30:00,22.13,22.16,22.06,22.08,553300.0,15.5211,15.5422,15.472,15.486,553300.0
2009-02-05 15:40:00,22.07,22.15,22.07,22.09,228500.0,15.479,15.5351,15.479,15.4931,228500.0
2009-02-05 15:50:00,22.09,22.14,22.02,22.04,723500.0,15.4931,15.5281,15.444,15.458,723500.0
2009-02-05 16:00:00,21.99,22.06,21.96,21.96,44100.0,15.4229,15.472,15.4019,15.4019,44100.0
2009-02-05 16:10:00,21.93,21.99,21.92,21.99,5000.0,15.3808,15.4229,15.3738,15.4229,5000.0
2009-02-06 09:30:00,22.19,22.54,22.13,22.47,503100.0,15.5632,15.8087,15.5211,15.7596,503100.0
2009-02-06 09:40:00,22.49,22.61,22.49,22.56,1237600.0,15.7736,15.8578,15.7736,15.8227,1237600.0
2009-02-06 09:50:00,22.55,22.62,22.49,22.54,704700.0,15.8157,15.8648,15.7736,15.8087,704700.0
2009-02-06 10:00:00,22.54,22.58,22.41,22.42,292200.0,15.8087,15.8367,15.7175,15.7245,292200.0
2009-02-06 10:10:00,22.42,22.5,22.4,22.41,454600.0,15.7245,15.7806,15.7105,15.7175,454600.0
2009-02-06 10:20:00,22.4,22.45,22.32,22.44,352700.0,15.7105,15.7455,15.6544,15.7385,352700.0
2009-02-06 10:30:00,22.43,22.46,22.4,22.42,266400.0,15.7315,15.7526,15.7105,15.7245,266400.0
2009-02-06 10:40:00,22.41,22.44,22.31,22.42,125100.0,15.7175,15.7385,15.6474,15.7245,125100.0
2009-02-06 10:50:00,22.42,22.47,22.39,22.43,121100.0,15.7245,15.7596,15.7035,15.7315,121100.0
2009-02-06 11:00:00,22.43,22.57,22.43,22.53,377400.0,15.7315,15.8297,15.7315,15.8017,377400.0
2009-02-06 11:10:00,22.53,22.59,22.53,22.57,102300.0,15.8017,15.8437,15.8017,15.8297,102300.0
2009-02-06 11:20:00,22.56,22.56,22.5,22.53,115800.0,15.8227,15.8227,15.7806,15.8017,115800.0
2009-02-06 11:30:00,22.53,22.54,22.5,22.54,535300.0,15.8017,15.8087,15.7806,15.8087,535300.0
2009-02-06 11:40:00,22.55,22.6,22.55,22.57,844100.0,15.8157,15.8508,15.8157,15.8297,844100.0
2009-02-06 11:50:00,22.56,22.61,22.55,22.59,251900.0,15.8227,15.8578,15.8157,15.8437,251900.0
2009-02-06 12:00:00,22.59,22.59,22.53,22.59,133500.0,15.8437,15.8437,15.8017,15.8437,133500.0
2009-02-06 12:10:00,22.59,22.6,22.5,22.5,86000.0,15.8437,15.8508,15.7806,15.7806,86000.0
2009-02-06 12:20:00,22.49,22.58,22.49,22.5,114500.0,15.7736,15.8367,15.7736,15.7806,114500.0
2009-02-06 12:30:00,22.51,22.6,22.5,22.57,189600.0,15.7876,15.8508,15.7806,15.8297,189600.0
2009-02-06 12:40:00,22.58,22.59,22.55,22.58,234800.0,15.8367,15.8437,15.8157,15.8367,234800.0
2009-02-06 12:50:00,22.58,22.61,22.58,22.6,88800.0,15.8367,15.8578,15.8367,15.8508,88800.0
2009-02-06 13:00:00,22.6,22.64,22.57,22.63,161100.0,15.8508,15.8788,15.8297,15.8718,161100.0
2009-02-06 13:10:00,22.63,22.72,22.62,22.72,288100.0,15.8718,15.9349,15.8648,15.9349,288100.0
2009-02-06 13:20:00,22.72,22.76,22.69,22.73,521500.0,15.9349,15.963,15.9139,15.9419,521500.0
2009-02-06 13:30:00,22.73,22.77,22.73,22.76,191900.0,15.9419,15.97,15.9419,15.963,191900.0
2009-02-06 13:40:00,22.76,22.76,22.71,22.73,238200.0,15.963,15.963,15.9279,15.9419,238200.0
2009-02-06 13:50:00,22.74,22.75,22.72,22.74,193200.0,15.9489,15.956,15.9349,15.9489,193200.0
2009-02-06 14:00:00,22.73,22.73,22.65,22.69,166700.0,15.9419,15.9419,15.8858,15.9139,166700.0
2009-02-06 14:10:00,22.68,22.74,22.64,22.66,69400.0,15.9069,15.9489,15.8788,15.8928,69400.0
2009-02-06 14:20:00,22.66,22.71,22.66,22.7,137300.0,15.8928,15.9279,15.8928,15.9209,137300.0
2009-02-06 14:30:00,22.7,22.75,22.65,22.65,118700.0,15.9209,15.956,15.8858,15.8858,118700.0
2009-02-06 14:40:00,22.66,22.69,22.64,22.65,107300.0,15.8928,15.9139,15.8788,15.8858,107300.0
2009-02-06 14:50:00,22.65,22.65,22.6,22.64,175000.0,15.8858,15.8858,15.8508,15.8788,175000.0
2009-02-06 15:00:00,22.63,22.64,22.51,22.51,267100.0,15.8718,15.8788,15.7876,15.7876,267100.0
2009-02-06 15:10:00,22.51,22.6,22.5,22.6,529300.0,15.7876,15.8508,15.7806,15.8508,529300.0
2009-02-06 15:20:00,22.6,22.68,22.56,22.65,297900.0,15.8508,15.9069,15.8227,15.8858,297900.0
2009-02-06 15:30:00,22.65,22.68,22.62,22.68,231900.0,15.8858,15.9069,15.8648,15.9069,231900.0
2009-02-06 15:40:00,22.68,22.74,22.67,22.7,586200.0,15.9069,15.9489,15.8998,15.9209,586200.0
2009-02-06 15:50:00,22.71,22.74,22.63,22.65,665000.0,15.9279,15.9489,15.8718,15.8858,665000.0
2009-02-06 16:00:00,22.65,22.67,22.57,22.67,23400.0,15.8858,15.8998,15.8297,15.8998,23400.0
2009-02-06 16:10:00,22.67,22.67,22.67,22.67,3000.0,15.8998,15.8998,15.8998,15.8998,3000.0
2009-02-09 09:30:00,22.7,22.73,22.54,22.63,215200.0,15.9209,15.9419,15.8087,15.8718,215200.0
2009-02-09 09:40:00,22.63,22.78,22.61,22.77,547400.0,15.8718,15.977,15.8578,15.97,547400.0
2009-02-09 09:50:00,22.76,22.78,22.73,22.74,256100.0,15.963,15.977,15.9419,15.9489,256100.0
2009-02-09 10:00:00,22.74,22.75,22.57,22.61,259000.0,15.9489,15.956,15.8297,15.8578,259000.0
2009-02-09 10:10:00,22.6,22.75,22.59,22.71,118100.0,15.8508,15.956,15.8437,15.9279,118100.0
2009-02-09 10:20:00,22.71,22.79,22.68,22.68,204100.0,15.9279,15.984,15.9069,15.9069,204100.0
2009-02-09 10:30:00,22.69,22.81,22.65,22.81,295500.0,15.9139,15.998,15.8858,15.998,295500.0
2009-02-09 10:40:00,22.81,22.92,22.78,22.92,284300.0,15.998,16.0752,15.977,16.0752,284300.0
2009-02-09 10:50:00,22.91,23.0,22.88,22.99,337500.0,16.0682,16.1313,16.0471,16.1243,337500.0
2009-02-09 11:00:00,23.0,23.0,22.91,22.97,77700.0,16.1313,16.1313,16.0682,16.1103,77700.0
2009-02-09 11:10:00,22.97,23.0,22.95,22.97,324300.0,16.1103,16.1313,16.0962,16.1103,324300.0
2009-02-09 11:20:00,22.96,23.03,22.95,22.98,228100.0,16.1032,16.1523,16.0962,16.1173,228100.0
2009-02-09 11:30:00,22.99,23.01,22.91,22.91,150900.0,16.1243,16.1383,16.0682,16.0682,150900.0
2009-02-09 11:40:00,22.91,22.91,22.83,22.85,241000.0,16.0682,16.0682,16.0121,16.0261,241000.0
2009-02-09 11:50:00,22.85,22.86,22.83,22.86,67200.0,16.0261,16.0331,16.0121,16.0331,67200.0
2009-02-09 12:00:00,22.85,22.87,22.77,22.83,264100.0,16.0261,16.0401,15.97,16.0121,264100.0
2009-02-09 12:10:00,22.82,22.93,22.82,22.92,207300.0,16.0051,16.0822,16.0051,16.0752,207300.0
2009-02-09 12:20:00,22.92,22.94,22.87,22.92,65800.0,16.0752,16.0892,16.0401,16.0752,65800.0
2009-02-09 12:30:00,22.92,22.93,22.82,22.83,86900.0,16.0752,16.0822,16.0051,16.0121,86900.0
2009-02-09 12:40:00,22.83,22.84,22.75,22.78,208900.0,16.0121,16.0191,15.956,15.977,208900.0
2009-02-09 12:50:00,22.79,22.82,22.78,22.79,325300.0,15.984,16.0051,15.977,15.984,325300.0
2009-02-09 13:00:00,22.79,22.82,22.78,22.79,77600.0,15.984,16.0051,15.977,15.984,77600.0
2009-02-09 13:10:00,22.79,22.82,22.77,22.77,88800.0,15.984,16.0051,15.97,15.97,88800.0
2009-02-09 13:20:00,22.76,22.76,22.72,22.72,337100.0,15.963,15.963,15.9349,15.9349,337100.0
2009-02-09 13:30:00,22.71,22.71,22.51,22.58,310100.0,15.9279,15.9279,15.7876,15.8367,310100.0
2009-02-09 13:40:00,22.58,22.63,22.58,22.63,90000.0,15.8367,15.8718,15.8367,15.8718,90000.0
2009-02-09 13:50:00,22.63,22.64,22.6,22.63,121100.0,15.8718,15.8788,15.8508,15.8718,121100.0
2009-02-09 14:00:00,22.63,22.67,22.63,22.65,159400.0,15.8718,15.8998,15.8718,15.8858,159400.0
2009-02-09 14:10:00,22.65,22.65,22.45,22.52,183300.0,15.8858,15.8858,15.7455,15.7946,183300.0
2009-02-09 14:20:00,22.52,22.59,22.4,22.43,230400.0,15.7946,15.8437,15.7105,15.7315,230400.0
2009-02-09 14:30:00,22.43,22.45,22.41,22.45,173700.0,15.7315,15.7455,15.7175,15.7455,173700.0
2009-02-09 14:40:00,22.46,22.47,22.34,22.4,226800.0,15.7526,15.7596,15.6684,15.7105,226800.0
2009-02-09 14:50:00,22.4,22.48,22.38,22.43,178500.0,15.7105,15.7666,15.6965,15.7315,178500.0
2009-02-09 15:00:00,22.43,22.49,22.43,22.46,292000.0,15.7315,15.7736,15.7315,15.7526,292000.0
2009-02-09 15:10:00,22.46,22.56,22.44,22.55,380800.0,15.7526,15.8227,15.7385,15.8157,380800.0
2009-02-09 15:20:00,22.55,22.71,22.55,22.7,495900.0,15.8157,15.9279,15.8157,15.9209,495900.0
2009-02-09 15:30:00,22.71,22.74,22.61,22.61,243500.0,15.9279,15.9489,15.8578,15.8578,243500.0
2009-02-09 15:40:00,22.61,22.64,22.54,22.61,317800.0,15.8578,15.8788,15.8087,15.8578,317800.0
2009-02-09 15:50:00,22.61,22.64,22.56,22.58,484500.0,15.8578,15.8788,15.8227,15.8367,484500.0
2009-02-09 16:00:00,22.58,22.58,22.5,22.5,30800.0,15.8367,15.8367,15.7806,15.7806,30800.0
2009-02-09 16:10:00,22.49,22.49,22.47,22.47,22400.0,15.7736,15.7736,15.7596,15.7596,22400.0
2009-02-10 09:30:00,22.54,22.77,22.45,22.77,561700.0,15.8087,15.97,15.7455,15.97,561700.0
2009-02-10 09:40:00,22.78,22.96,22.76,22.87,932800.0,15.977,16.1032,15.963,16.0401,932800.0
2009-02-10 09:50:00,22.87,22.96,22.73,22.77,449500.0,16.0401,16.1032,15.9419,15.97,449500.0
2009-02-10 10:00:00,22.78,22.83,22.74,22.83,752800.0,15.977,16.0121,15.9489,16.0121,752800.0
2009-02-10 10:10:00,22.83,22.84,22.62,22.62,530000.0,16.0121,16.0191,15.8648,15.8648,530000.0
2009-02-10 10:20:00,22.63,22.63,22.43,22.5,375200.0,15.8718,15.8718,15.7315,15.7806,375200.0
2009-02-10 10:30:00,22.5,22.6,22.49,22.56,216400.0,15.7806,15.8508,15.7736,15.8227,216400.0
2009-02-10 10:40:00,22.56,22.6,22.52,22.6,133300.0,15.8227,15.8508,15.7946,15.8508,133300.0
2009-02-10 10:50:00,22.6,22.62,22.53,22.61,442200.0,15.8508,15.8648,15.8017,15.8578,442200.0
2009-02-10 11:00:00,22.6,22.76,22.31,22.38,646600.0,15.8508,15.963,15.6474,15.6965,646600.0
2009-02-10 11:10:00,22.38,22.4,22.2,22.33,425200.0,15.6965,15.7105,15.5702,15.6614,425200.0
2009-02-10 11:20:00,22.34,22.42,22.32,22.38,339600.0,15.6684,15.7245,15.6544,15.6965,339600.0
2009-02-10 11:30:00,22.37,22.37,21.96,22.03,752100.0,15.6894,15.6894,15.4019,15.451,752100.0
2009-02-10 11:40:00,22.03,22.11,21.95,22.07,630900.0,15.451,15.5071,15.3949,15.479,630900.0
2009-02-10 11:50:00,22.06,22.16,22.01,22.16,225800.0,15.472,15.5422,15.4369,15.5422,225800.0
2009-02-10 12:00:00,22.16,22.2,22.09,22.1,188100.0,15.5422,15.5702,15.4931,15.5001,188100.0
2009-02-10 12:10:00,22.1,22.22,22.1,22.21,124600.0,15.5001,15.5842,15.5001,15.5772,124600.0
2009-02-10 12:20:00,22.19,22.19,22.08,22.12,123800.0,15.5632,15.5632,15.486,15.5141,123800.0
2009-02-10 12:30:00,22.12,22.14,22.07,22.12,415000.0,15.5141,15.5281,15.479,15.5141,415000.0
2009-02-10 12:40:00,22.13,22.2,22.11,22.19,106600.0,15.5211,15.5702,15.5071,15.5632,106600.0
2009-02-10 12:50:00,22.2,22.24,22.16,22.16,125300.0,15.5702,15.5983,15.5422,15.5422,125300.0
2009-02-10 13:00:00,22.17,22.17,22.02,22.04,83800.0,15.5492,15.5492,15.444,15.458,83800.0
2009-02-10 13:10:00,22.04,22.05,21.94,21.94,95000.0,15.458,15.465,15.3879,15.3879,95000.0
2009-02-10 13:20:00,21.93,21.93,21.84,21.88,363000.0,15.3808,15.3808,15.3177,15.3458,363000.0
2009-02-10 13:30:00,21.88,21.98,21.85,21.95,127200.0,15.3458,15.4159,15.3247,15.3949,127200.0
2009-02-10 13:40:00,21.96,21.97,21.91,21.92,108900.0,15.4019,15.4089,15.3668,15.3738,108900.0
2009-02-10 13:50:00,21.92,21.94,21.9,21.9,122800.0,15.3738,15.3879,15.3598,15.3598,122800.0
2009-02-10 14:00:00,21.89,21.97,21.89,21.92,384800.0,15.3528,15.4089,15.3528,15.3738,384800.0
2009-02-10 14:10:00,21.92,21.94,21.86,21.9,209400.0,15.3738,15.3879,15.3317,15.3598,209400.0
2009-02-10 14:20:00,21.89,21.89,21.72,21.73,182500.0,15.3528,15.3528,15.2336,15.2406,182500.0
2009-02-10 14:30:00,21.72,21.72,21.63,21.65,797500.0,15.2336,15.2336,15.1704,15.1845,797500.0
2009-02-10 14:40:00,21.65,21.72,21.64,21.7,1071600.0,15.1845,15.2336,15.1774,15.2195,1071600.0
2009-02-10 14:50:00,21.7,21.71,21.55,21.57,344300.0,15.2195,15.2265,15.1143,15.1284,344300.0
2009-02-10 15:00:00,21.57,21.68,21.57,21.63,256900.0,15.1284,15.2055,15.1284,15.1704,256900.0
2009-02-10 15:10:00,21.63,21.64,21.5,21.51,378500.0,15.1704,15.1774,15.0793,15.0863,378500.0
2009-02-10 15:20:00,21.5,21.55,21.39,21.53,1332500.0,15.0793,15.1143,15.0021,15.1003,1332500.0
2009-02-10 15:30:00,21.52,21.61,21.48,21.49,438500.0,15.0933,15.1564,15.0652,15.0722,438500.0
2009-02-10 15:40:00,21.49,21.69,21.43,21.65,648000.0,15.0722,15.2125,15.0302,15.1845,648000.0
2009-02-10 15:50:00,21.63,21.74,21.62,21.62,1048700.0,15.1704,15.2476,15.1634,15.1634,1048700.0
2009-02-10 16:00:00,21.65,21.76,21.56,21.74,16800.0,15.1845,15.2616,15.1213,15.2476,16800.0
2009-02-10 16:10:00,21.74,21.74,21.74,21.74,0.0,15.2476,15.2476,15.2476,15.2476,0.0
2009-02-11 09:30:00,21.82,21.88,21.68,21.76,626300.0,15.3037,15.3458,15.2055,15.2616,626300.0
2009-02-11 09:40:00,21.77,21.98,21.69,21.97,821600.0,15.2686,15.4159,15.2125,15.4089,821600.0
2009-02-11 09:50:00,21.97,22.06,21.93,21.98,650800.0,15.4089,15.472,15.3808,15.4159,650800.0
2009-02-11 10:00:00,21.97,22.06,21.91,21.92,571000.0,15.4089,15.472,15.3668,15.3738,571000.0
2009-02-11 10:10:00,21.92,21.96,21.84,21.88,231200.0,15.3738,15.4019,15.3177,15.3458,231200.0
2009-02-11 10:20:00,21.87,21.95,21.84,21.86,127000.0,15.3388,15.3949,15.3177,15.3317,127000.0
2009-02-11 10:30:00,21.85,21.86,21.78,21.81,239900.0,15.3247,15.3317,15.2756,15.2967,239900.0
2009-02-11 10:40:00,21.81,21.92,21.8,21.91,173200.0,15.2967,15.3738,15.2897,15.3668,173200.0
2009-02-11 10:50:00,21.92,21.94,21.82,21.83,357000.0,15.3738,15.3879,15.3037,15.3107,357000.0
2009-02-11 11:00:00,21.83,21.83,21.7,21.71,195100.0,15.3107,15.3107,15.2195,15.2265,195100.0
2009-02-11 11:10:00,21.72,21.84,21.71,21.82,321400.0,15.2336,15.3177,15.2265,15.3037,321400.0
2009-02-11 11:20:00,21.82,21.85,21.78,21.83,76600.0,15.3037,15.3247,15.2756,15.3107,76600.0
2009-02-11 11:30:00,21.83,21.9,21.81,21.82,72100.0,15.3107,15.3598,15.2967,15.3037,72100.0
2009-02-11 11:40:00,21.81,21.81,21.74,21.76,75200.0,15.2967,15.2967,15.2476,15.2616,75200.0
2009-02-11 11:50:00,21.77,21.81,21.76,21.78,81000.0,15.2686,15.2967,15.2616,15.2756,81000.0
2009-02-11 12:00:00,21.78,21.81,21.77,21.81,54800.0,15.2756,15.2967,15.2686,15.2967,54800.0
2009-02-11 12:10:00,21.81,21.82,21.71,21.76,111000.0,15.2967,15.3037,15.2265,15.2616,111000.0
2009-02-11 12:20:00,21.75,21.79,21.73,21.76,58800.0,15.2546,15.2826,15.2406,15.2616,58800.0
2009-02-11 12:30:00,21.76,21.81,21.72,21.81,117800.0,15.2616,15.2967,15.2336,15.2967,117800.0
2009-02-11 12:40:00,21.82,21.85,21.8,21.81,56900.0,15.3037,15.3247,15.2897,15.2967,56900.0
2009-02-11 12:50:00,21.82,21.83,21.68,21.7,69700.0,15.3037,15.3107,15.2055,15.2195,69700.0
2009-02-11 13:00:00,21.7,21.76,21.64,21.66,200600.0,15.2195,15.2616,15.1774,15.1915,200600.0
2009-02-11 13:10:00,21.66,21.71,21.65,21.68,249200.0,15.1915,15.2265,15.1845,15.2055,249200.0
2009-02-11 13:20:00,21.68,21.72,21.63,21.65,87500.0,15.2055,15.2336,15.1704,15.1845,87500.0
2009-02-11 13:30:00,21.65,21.65,21.56,21.57,572700.0,15.1845,15.1845,15.1213,15.1284,572700.0
2009-02-11 13:40:00,21.57,21.57,21.42,21.42,356700.0,15.1284,15.1284,15.0231,15.0231,356700.0
2009-02-11 13:50:00,21.43,21.46,21.38,21.4,387800.0,15.0302,15.0512,14.9951,15.0091,387800.0
2009-02-11 14:00:00,21.4,21.49,21.4,21.49,76400.0,15.0091,15.0722,15.0091,15.0722,76400.0
2009-02-11 14:10:00,21.49,21.49,21.34,21.37,154600.0,15.0722,15.0722,14.967,14.9881,154600.0
2009-02-11 14:20:00,21.37,21.52,21.36,21.48,162300.0,14.9881,15.0933,14.9811,15.0652,162300.0
2009-02-11 14:30:00,21.48,21.6,21.46,21.59,421600.0,15.0652,15.1494,15.0512,15.1424,421600.0
2009-02-11 14:40:00,21.58,21.59,21.55,21.55,87500.0,15.1354,15.1424,15.1143,15.1143,87500.0
2009-02-11 14:50:00,21.56,21.79,21.56,21.74,343800.0,15.1213,15.2826,15.1213,15.2476,343800.0
2009-02-11 15:00:00,21.75,21.78,21.66,21.7,388300.0,15.2546,15.2756,15.1915,15.2195,388300.0
2009-02-11 15:10:00,21.7,21.84,21.7,21.76,327800.0,15.2195,15.3177,15.2195,15.2616,327800.0
2009-02-11 15:20:00,21.76,21.76,21.64,21.67,240700.0,15.2616,15.2616,15.1774,15.1985,240700.0
2009-02-11 15:30:00,21.67,21.73,21.59,21.6,296100.0,15.1985,15.2406,15.1424,15.1494,296100.0
2009-02-11 15:40:00,21.6,21.61,21.51,21.59,227200.0,15.1494,15.1564,15.0863,15.1424,227200.0
2009-02-11 15:50:00,21.59,21.68,21.57,21.65,210400.0,15.1424,15.2055,15.1284,15.1845,210400.0
2009-02-11 16:00:00,21.65,21.65,21.53,21.53,87700.0,15.1845,15.1845,15.1003,15.1003,87700.0
2009-02-11 16:10:00,21.53,21.53,21.53,21.53,0.0,15.1003,15.1003,15.1003,15.1003,0.0
2009-02-12 09:30:00,21.29,21.38,21.17,21.33,514900.0,14.932,14.9951,14.8478,14.96,514900.0
2009-02-12 09:40:00,21.32,21.36,21.26,21.31,419900.0,14.953,14.9811,14.9109,14.946,419900.0
2009-02-12 09:50:00,21.3,21.31,21.16,21.19,298300.0,14.939,14.946,14.8408,14.8618,298300.0
2009-02-12 10:00:00,21.19,21.19,21.07,21.15,789500.0,14.8618,14.8618,14.7777,14.8338,789500.0
2009-02-12 10:10:00,21.14,21.2,21.09,21.19,881800.0,14.8268,14.8688,14.7917,14.8618,881800.0
2009-02-12 10:20:00,21.2,21.31,21.17,21.3,258400.0,14.8688,14.946,14.8478,14.939,258400.0
2009-02-12 10:30:00,21.29,21.3,21.19,21.21,197700.0,14.932,14.939,14.8618,14.8759,197700.0
2009-02-12 10:40:00,21.22,21.35,21.18,21.35,145300.0,14.8829,14.9741,14.8548,14.9741,145300.0
2009-02-12 10:50:00,21.36,21.4,21.33,21.37,171600.0,14.9811,15.0091,14.96,14.9881,171600.0
2009-02-12 11:00:00,21.36,21.39,21.3,21.37,787000.0,14.9811,15.0021,14.939,14.9881,787000.0
2009-02-12 11:10:00,21.38,21.4,21.28,21.28,377000.0,14.9951,15.0091,14.925,14.925,377000.0
2009-02-12 11:20:00,21.27,21.42,21.24,21.41,561700.0,14.9179,15.0231,14.8969,15.0161,561700.0
2009-02-12 11:30:00,21.41,21.52,21.41,21.51,523400.0,15.0161,15.0933,15.0161,15.0863,523400.0
2009-02-12 11:40:00,21.52,21.68,21.52,21.68,352000.0,15.0933,15.2055,15.0933,15.2055,352000.0
2009-02-12 11:50:00,21.69,21.7,21.61,21.62,321300.0,15.2125,15.2195,15.1564,15.1634,321300.0
2009-02-12 12:00:00,21.62,21.73,21.61,21.69,446500.0,15.1634,15.2406,15.1564,15.2125,446500.0
2009-02-12 12:10:00,21.69,21.7,21.65,21.7,321700.0,15.2125,15.2195,15.1845,15.2195,321700.0
2009-02-12 12:20:00,21.7,21.8,21.69,21.78,203600.0,15.2195,15.2897,15.2125,15.2756,203600.0
2009-02-12 12:30:00,21.78,21.79,21.72,21.73,323800.0,15.2756,15.2826,15.2336,15.2406,323800.0
2009-02-12 12:40:00,21.73,21.75,21.67,21.69,549400.0,15.2406,15.2546,15.1985,15.2125,549400.0
2009-02-12 12:50:00,21.69,21.71,21.66,21.66,208500.0,15.2125,15.2265,15.1915,15.1915,208500.0
2009-02-12 13:00:00,21.64,21.64,21.56,21.61,120800.0,15.1774,15.1774,15.1213,15.1564,120800.0
2009-02-12 13:10:00,21.6,21.66,21.5,21.5,170300.0,15.1494,15.1915,15.0793,15.0793,170300.0
2009-02-12 13:20:00,21.49,21.54,21.47,21.51,217600.0,15.0722,15.1073,15.0582,15.0863,217600.0
2009-02-12 13:30:00,21.51,21.59,21.46,21.46,553700.0,15.0863,15.1424,15.0512,15.0512,553700.0
2009-02-12 13:40:00,21.47,21.51,21.43,21.48,137200.0,15.0582,15.0863,15.0302,15.0652,137200.0
2009-02-12 13:50:00,21.48,21.6,21.48,21.6,306400.0,15.0652,15.1494,15.0652,15.1494,306400.0
2009-02-12 14:00:00,21.59,21.59,21.47,21.53,356900.0,15.1424,15.1424,15.0582,15.1003,356900.0
2009-02-12 14:10:00,21.52,21.62,21.52,21.56,496100.0,15.0933,15.1634,15.0933,15.1213,496100.0
2009-02-12 14:20:00,21.56,21.58,21.48,21.49,290300.0,15.1213,15.1354,15.0652,15.0722,290300.0
2009-02-12 14:30:00,21.49,21.51,21.34,21.37,211500.0,15.0722,15.0863,14.967,14.9881,211500.0
2009-02-12 14:40:00,21.36,21.36,21.25,21.31,160700.0,14.9811,14.9811,14.9039,14.946,160700.0
2009-02-12 14:50:00,21.31,21.31,21.22,21.25,287200.0,14.946,14.946,14.8829,14.9039,287200.0
2009-02-12 15:00:00,21.26,21.29,21.17,21.29,253400.0,14.9109,14.932,14.8478,14.932,253400.0
2009-02-12 15:10:00,21.29,21.48,21.29,21.46,231900.0,14.932,15.0652,14.932,15.0512,231900.0
2009-02-12 15:20:00,21.46,21.7,21.4,21.7,495200.0,15.0512,15.2195,15.0091,15.2195,495200.0
2009-02-12 15:30:00,21.69,21.7,21.56,21.64,487500.0,15.2125,15.2195,15.1213,15.1774,487500.0
2009-02-12 15:40:00,21.64,21.84,21.64,21.75,943000.0,15.1774,15.3177,15.1774,15.2546,943000.0
2009-02-12 15:50:00,21.75,21.92,21.73,21.92,922000.0,15.2546,15.3738,15.2406,15.3738,922000.0
2009-02-12 16:00:00,21.87,22.0,21.87,22.0,12600.0,15.3388,15.4299,15.3388,15.4299,12600.0
2009-02-12 16:10:00,22.0,22.0,22.0,22.0,0.0,15.4299,15.4299,15.4299,15.4299,0.0
2009-02-13 09:30:00,21.95,21.95,21.59,21.79,255200.0,15.3949,15.3949,15.1424,15.2826,255200.0
2009-02-13 09:40:00,21.79,21.89,21.72,21.73,202700.0,15.2826,15.3528,15.2336,15.2406,202700.0
2009-02-13 09:50:00,21.73,21.81,21.65,21.81,404800.0,15.2406,15.2967,15.1845,15.2967,404800.0
2009-02-13 10:00:00,21.81,21.86,21.75,21.83,207400.0,15.2967,15.3317,15.2546,15.3107,207400.0
2009-02-13 10:10:00,21.83,21.88,21.74,21.78,279200.0,15.3107,15.3458,15.2476,15.2756,279200.0
2009-02-13 10:20:00,21.78,21.9,21.78,21.88,224000.0,15.2756,15.3598,15.2756,15.3458,224000.0
2009-02-13 10:30:00,21.89,21.97,21.89,21.94,465100.0,15.3528,15.4089,15.3528,15.3879,465100.0
2009-02-13 10:40:00,21.94,21.97,21.87,21.87,218800.0,15.3879,15.4089,15.3388,15.3388,218800.0
2009-02-13 10:50:00,21.87,21.93,21.85,21.9,324900.0,15.3388,15.3808,15.3247,15.3598,324900.0
2009-02-13 11:00:00,21.9,21.92,21.81,21.89,221300.0,15.3598,15.3738,15.2967,15.3528,221300.0
2009-02-13 11:10:00,21.89,21.92,21.8,21.8,136200.0,15.3528,15.3738,15.2897,15.2897,136200.0
2009-02-13 11:20:00,21.79,21.79,21.71,21.75,162000.0,15.2826,15.2826,15.2265,15.2546,162000.0
2009-02-13 11:30:00,21.75,21.8,21.73,21.78,189900.0,15.2546,15.2897,15.2406,15.2756,189900.0
2009-02-13 11:40:00,21.78,21.79,21.64,21.66,150600.0,15.2756,15.2826,15.1774,15.1915,150600.0
2009-02-13 11:50:00,21.66,21.68,21.62,21.64,94800.0,15.1915,15.2055,15.1634,15.1774,94800.0
2009-02-13 12:00:00,21.64,21.7,21.64,21.66,227700.0,15.1774,15.2195,15.1774,15.1915,227700.0
2009-02-13 12:10:00,21.67,21.71,21.64,21.66,247200.0,15.1985,15.2265,15.1774,15.1915,247200.0
2009-02-13 12:20:00,21.66,21.71,21.65,21.7,134500.0,15.1915,15.2265,15.1845,15.2195,134500.0
2009-02-13 12:30:00,21.7,21.73,21.65,21.66,265700.0,15.2195,15.2406,15.1845,15.1915,265700.0
2009-02-13 12:40:00,21.65,21.67,21.6,21.62,92700.0,15.1845,15.1985,15.1494,15.1634,92700.0
2009-02-13 12:50:00,21.62,21.62,21.53,21.57,106900.0,15.1634,15.1634,15.1003,15.1284,106900.0
2009-02-13 13:00:00,21.56,21.6,21.54,21.58,87200.0,15.1213,15.1494,15.1073,15.1354,87200.0
2009-02-13 13:10:00,21.58,21.64,21.52,21.62,96800.0,15.1354,15.1774,15.0933,15.1634,96800.0
2009-02-13 13:20:00,21.62,21.65,21.6,21.64,65000.0,15.1634,15.1845,15.1494,15.1774,65000.0
2009-02-13 13:30:00,21.63,21.66,21.6,21.63,171300.0,15.1704,15.1915,15.1494,15.1704,171300.0
2009-02-13 13:40:00,21.63,21.78,21.63,21.78,177300.0,15.1704,15.2756,15.1704,15.2756,177300.0
2009-02-13 13:50:00,21.77,21.81,21.74,21.75,132700.0,15.2686,15.2967,15.2476,15.2546,132700.0
2009-02-13 14:00:00,21.76,21.81,21.7,21.73,159200.0,15.2616,15.2967,15.2195,15.2406,159200.0
2009-02-13 14:10:00,21.74,21.78,21.68,21.76,181100.0,15.2476,15.2756,15.2055,15.2616,181100.0
2009-02-13 14:20:00,21.76,21.77,21.7,21.72,185200.0,15.2616,15.2686,15.2195,15.2336,185200.0
2009-02-13 14:30:00,21.72,21.75,21.67,21.75,282900.0,15.2336,15.2546,15.1985,15.2546,282900.0
2009-02-13 14:40:00,21.75,21.78,21.69,21.74,154100.0,15.2546,15.2756,15.2125,15.2476,154100.0
2009-02-13 14:50:00,21.74,21.8,21.71,21.77,138600.0,15.2476,15.2897,15.2265,15.2686,138600.0
2009-02-13 15:00:00,21.77,21.82,21.67,21.71,203800.0,15.2686,15.3037,15.1985,15.2265,203800.0
2009-02-13 15:10:00,21.71,21.71,21.61,21.66,144200.0,15.2265,15.2265,15.1564,15.1915,144200.0
2009-02-13 15:20:00,21.65,21.76,21.64,21.73,131200.0,15.1845,15.2616,15.1774,15.2406,131200.0
2009-02-13 15:30:00,21.74,21.79,21.68,21.71,228400.0,15.2476,15.2826,15.2055,15.2265,228400.0
2009-02-13 15:40:00,21.7,21.78,21.67,21.75,427100.0,15.2195,15.2756,15.1985,15.2546,427100.0
2009-02-13 15:50:00,21.76,21.76,21.58,21.58,902600.0,15.2616,15.2616,15.1354,15.1354,902600.0
2009-02-13 16:00:00,21.59,21.59,21.58,21.59,2500.0,15.1424,15.1424,15.1354,15.1424,2500.0
2009-02-13 16:10:00,21.59,21.59,21.59,21.59,0.0,15.1424,15.1424,15.1424,15.1424,0.0
2009-02-17 09:30:00,20.89,21.0,20.85,20.85,368100.0,14.6514,14.7286,14.6234,14.6234,368100.0
2009-02-17 09:40:00,20.87,20.91,20.71,20.72,572800.0,14.6374,14.6655,14.5252,14.5322,572800.0
2009-02-17 09:50:00,20.72,20.77,20.61,20.76,570300.0,14.5322,14.5673,14.455,14.5602,570300.0
2009-02-17 10:00:00,20.76,20.9,20.74,20.89,429900.0,14.5602,14.6584,14.5462,14.6514,429900.0
2009-02-17 10:10:00,20.9,20.91,20.78,20.79,213900.0,14.6584,14.6655,14.5743,14.5813,213900.0
2009-02-17 10:20:00,20.8,20.84,20.74,20.83,188200.0,14.5883,14.6164,14.5462,14.6093,188200.0
2009-02-17 10:30:00,20.84,20.95,20.83,20.86,292400.0,14.6164,14.6935,14.6093,14.6304,292400.0
2009-02-17 10:40:00,20.86,20.93,20.83,20.88,234600.0,14.6304,14.6795,14.6093,14.6444,234600.0
2009-02-17 10:50:00,20.88,20.95,20.87,20.88,317400.0,14.6444,14.6935,14.6374,14.6444,317400.0
2009-02-17 11:00:00,20.87,20.88,20.78,20.8,122400.0,14.6374,14.6444,14.5743,14.5883,122400.0
2009-02-17 11:10:00,20.8,20.85,20.78,20.79,54500.0,14.5883,14.6234,14.5743,14.5813,54500.0
2009-02-17 11:20:00,20.81,20.85,20.79,20.8,245600.0,14.5953,14.6234,14.5813,14.5883,245600.0
2009-02-17 11:30:00,20.8,20.8,20.73,20.75,300300.0,14.5883,14.5883,14.5392,14.5532,300300.0
2009-02-17 11:40:00,20.75,20.79,20.73,20.76,92100.0,14.5532,14.5813,14.5392,14.5602,92100.0
2009-02-17 11:50:00,20.74,20.76,20.69,20.74,399700.0,14.5462,14.5602,14.5112,14.5462,399700.0
2009-02-17 12:00:00,20.74,20.8,20.72,20.77,287400.0,14.5462,14.5883,14.5322,14.5673,287400.0
2009-02-17 12:10:00,20.77,20.79,20.73,20.76,150900.0,14.5673,14.5813,14.5392,14.5602,150900.0
2009-02-17 12:20:00,20.76,20.76,20.68,20.75,184100.0,14.5602,14.5602,14.5041,14.5532,184100.0
2009-02-17 12:30:00,20.76,20.78,20.75,20.77,116700.0,14.5602,14.5743,14.5532,14.5673,116700.0
2009-02-17 12:40:00,20.77,20.78,20.72,20.73,105000.0,14.5673,14.5743,14.5322,14.5392,105000.0
2009-02-17 12:50:00,20.74,20.77,20.71,20.76,143700.0,14.5462,14.5673,14.5252,14.5602,143700.0
2009-02-17 13:00:00,20.76,20.77,20.71,20.71,123700.0,14.5602,14.5673,14.5252,14.5252,123700.0
2009-02-17 13:10:00,20.71,20.74,20.68,20.69,302500.0,14.5252,14.5462,14.5041,14.5112,302500.0
2009-02-17 13:20:00,20.7,20.7,20.64,20.68,503800.0,14.5182,14.5182,14.4761,14.5041,503800.0
2009-02-17 13:30:00,20.68,20.72,20.61,20.67,284000.0,14.5041,14.5322,14.455,14.4971,284000.0
2009-02-17 13:40:00,20.67,20.85,20.67,20.8,274200.0,14.4971,14.6234,14.4971,14.5883,274200.0
2009-02-17 13:50:00,20.81,20.81,20.69,20.74,123500.0,14.5953,14.5953,14.5112,14.5462,123500.0
2009-02-17 14:00:00,20.75,20.83,20.72,20.8,119300.0,14.5532,14.6093,14.5322,14.5883,119300.0
2009-02-17 14:10:00,20.8,20.83,20.78,20.82,177900.0,14.5883,14.6093,14.5743,14.6023,177900.0
2009-02-17 14:20:00,20.81,20.84,20.75,20.75,263500.0,14.5953,14.6164,14.5532,14.5532,263500.0
2009-02-17 14:30:00,20.75,20.85,20.73,20.84,260900.0,14.5532,14.6234,14.5392,14.6164,260900.0
2009-02-17 14:40:00,20.84,20.85,20.76,20.76,186300.0,14.6164,14.6234,14.5602,14.5602,186300.0
2009-02-17 14:50:00,20.76,20.81,20.69,20.73,366000.0,14.5602,14.5953,14.5112,14.5392,366000.0
2009-02-17 15:00:00,20.72,20.79,20.66,20.78,299500.0,14.5322,14.5813,14.4901,14.5743,299500.0
2009-02-17 15:10:00,20.78,20.81,20.66,20.67,455300.0,14.5743,14.5953,14.4901,14.4971,455300.0
2009-02-17 15:20:00,20.66,20.71,20.62,20.66,298100.0,14.4901,14.5252,14.4621,14.4901,298100.0
2009-02-17 15:30:00,20.66,20.89,20.66,20.83,539900.0,14.4901,14.6514,14.4901,14.6093,539900.0
2009-02-17 15:40:00,20.82,20.83,20.67,20.68,549300.0,14.6023,14.6093,14.4971,14.5041,549300.0
2009-02-17 15:50:00,20.68,20.72,20.58,20.62,927900.0,14.5041,14.5322,14.434,14.4621,927900.0
2009-02-17 16:00:00,20.65,20.66,20.62,20.62,11700.0,14.4831,14.4901,14.4621,14.4621,11700.0
2009-02-17 16:10:00,20.68,20.68,20.68,20.68,300.0,14.5041,14.5041,14.5041,14.5041,300.0
2009-02-18 09:30:00,20.8,20.82,20.62,20.66,108700.0,14.5883,14.6023,14.4621,14.4901,108700.0
2009-02-18 09:40:00,20.65,20.8,20.62,20.68,325100.0,14.4831,14.5883,14.4621,14.5041,325100.0
2009-02-18 09:50:00,20.67,20.68,20.47,20.47,151400.0,14.4971,14.5041,14.3569,14.3569,151400.0
2009-02-18 10:00:00,20.47,20.51,20.24,20.25,327900.0,14.3569,14.3849,14.1955,14.2026,327900.0
2009-02-18 10:10:00,20.25,20.34,20.21,20.29,261500.0,14.2026,14.2657,14.1745,14.2306,261500.0
2009-02-18 10:20:00,20.29,20.49,20.29,20.46,106500.0,14.2306,14.3709,14.2306,14.3498,106500.0
2009-02-18 10:30:00,20.47,20.6,20.47,20.52,328600.0,14.3569,14.448,14.3569,14.3919,328600.0
2009-02-18 10:40:00,20.52,20.61,20.51,20.55,128000.0,14.3919,14.455,14.3849,14.413,128000.0
2009-02-18 10:50:00,20.54,20.55,20.45,20.48,78100.0,14.4059,14.413,14.3428,14.3639,78100.0
2009-02-18 11:00:00,20.48,20.53,20.42,20.53,291300.0,14.3639,14.3989,14.3218,14.3989,291300.0
2009-02-18 11:10:00,20.53,20.67,20.52,20.63,108200.0,14.3989,14.4971,14.3919,14.4691,108200.0
2009-02-18 11:20:00,20.62,20.75,20.62,20.69,83000.0,14.4621,14.5532,14.4621,14.5112,83000.0
2009-02-18 11:30:00,20.68,20.71,20.64,20.67,68800.0,14.5041,14.5252,14.4761,14.4971,68800.0
2009-02-18 11:40:00,20.66,20.71,20.62,20.62,50400.0,14.4901,14.5252,14.4621,14.4621,50400.0
2009-02-18 11:50:00,20.61,20.67,20.58,20.62,55800.0,14.455,14.4971,14.434,14.4621,55800.0
2009-02-18 12:00:00,20.61,20.74,20.58,20.72,311900.0,14.455,14.5462,14.434,14.5322,311900.0
2009-02-18 12:10:00,20.73,20.77,20.67,20.67,94600.0,14.5392,14.5673,14.4971,14.4971,94600.0
2009-02-18 12:20:00,20.67,20.75,20.6,20.63,68900.0,14.4971,14.5532,14.448,14.4691,68900.0
2009-02-18 12:30:00,20.64,20.67,20.58,20.58,45100.0,14.4761,14.4971,14.434,14.434,45100.0
2009-02-18 12:40:00,20.59,20.64,20.56,20.56,63400.0,14.441,14.4761,14.42,14.42,63400.0
2009-02-18 12:50:00,20.56,20.7,20.54,20.7,267300.0,14.42,14.5182,14.4059,14.5182,267300.0
2009-02-18 13:00:00,20.7,20.76,20.62,20.64,108500.0,14.5182,14.5602,14.4621,14.4761,108500.0
2009-02-18 13:10:00,20.63,20.66,20.54,20.54,51000.0,14.4691,14.4901,14.4059,14.4059,51000.0
2009-02-18 13:20:00,20.54,20.61,20.53,20.6,81200.0,14.4059,14.455,14.3989,14.448,81200.0
2009-02-18 13:30:00,20.6,20.6,20.5,20.5,106600.0,14.448,14.448,14.3779,14.3779,106600.0
2009-02-18 13:40:00,20.49,20.51,20.46,20.49,121500.0,14.3709,14.3849,14.3498,14.3709,121500.0
2009-02-18 13:50:00,20.48,20.49,20.43,20.45,158700.0,14.3639,14.3709,14.3288,14.3428,158700.0
2009-02-18 14:00:00,20.45,20.56,20.4,20.56,155100.0,14.3428,14.42,14.3078,14.42,155100.0
2009-02-18 14:10:00,20.55,20.55,20.36,20.42,187800.0,14.413,14.413,14.2797,14.3218,187800.0
2009-02-18 14:20:00,20.43,20.5,20.41,20.48,93400.0,14.3288,14.3779,14.3148,14.3639,93400.0
2009-02-18 14:30:00,20.48,20.55,20.43,20.45,179800.0,14.3639,14.413,14.3288,14.3428,179800.0
2009-02-18 14:40:00,20.44,20.49,20.39,20.44,153900.0,14.3358,14.3709,14.3007,14.3358,153900.0
2009-02-18 14:50:00,20.45,20.57,20.39,20.57,327700.0,14.3428,14.427,14.3007,14.427,327700.0
2009-02-18 15:00:00,20.58,20.62,20.47,20.48,214400.0,14.434,14.4621,14.3569,14.3639,214400.0
2009-02-18 15:10:00,20.49,20.6,20.49,20.57,193500.0,14.3709,14.448,14.3709,14.427,193500.0
2009-02-18 15:20:00,20.57,20.61,20.48,20.51,247800.0,14.427,14.455,14.3639,14.3849,247800.0
2009-02-18 15:30:00,20.51,20.58,20.48,20.55,280500.0,14.3849,14.434,14.3639,14.413,280500.0
2009-02-18 15:40:00,20.55,20.61,20.51,20.53,200900.0,14.413,14.455,14.3849,14.3989,200900.0
2009-02-18 15:50:00,20.53,20.6,20.53,20.55,671700.0,14.3989,14.448,14.3989,14.413,671700.0
2009-02-18 16:00:00,20.49,20.54,20.49,20.53,5100.0,14.3709,14.4059,14.3709,14.3989,5100.0
2009-02-18 16:10:00,20.53,20.53,20.53,20.53,0.0,14.3989,14.3989,14.3989,14.3989,0.0
2009-02-19 09:30:00,20.79,20.96,20.79,20.94,132400.0,14.5813,14.7005,14.5813,14.6865,132400.0
2009-02-19 09:40:00,20.94,21.02,20.93,21.0,246000.0,14.6865,14.7426,14.6795,14.7286,246000.0
2009-02-19 09:50:00,20.99,21.06,20.94,21.01,365400.0,14.7216,14.7707,14.6865,14.7356,365400.0
2009-02-19 10:00:00,21.01,21.08,20.94,21.07,601700.0,14.7356,14.7847,14.6865,14.7777,601700.0
2009-02-19 10:10:00,21.06,21.06,20.89,20.89,208200.0,14.7707,14.7707,14.6514,14.6514,208200.0
2009-02-19 10:20:00,20.89,20.94,20.86,20.91,180000.0,14.6514,14.6865,14.6304,14.6655,180000.0
2009-02-19 10:30:00,20.91,20.91,20.77,20.81,129800.0,14.6655,14.6655,14.5673,14.5953,129800.0
2009-02-19 10:40:00,20.8,20.83,20.77,20.78,140100.0,14.5883,14.6093,14.5673,14.5743,140100.0
2009-02-19 10:50:00,20.77,20.79,20.72,20.74,134500.0,14.5673,14.5813,14.5322,14.5462,134500.0
2009-02-19 11:00:00,20.74,20.96,20.74,20.95,324500.0,14.5462,14.7005,14.5462,14.6935,324500.0
2009-02-19 11:10:00,20.95,20.97,20.92,20.94,99600.0,14.6935,14.7075,14.6725,14.6865,99600.0
2009-02-19 11:20:00,20.93,20.94,20.84,20.86,83800.0,14.6795,14.6865,14.6164,14.6304,83800.0
2009-02-19 11:30:00,20.87,20.9,20.81,20.84,118600.0,14.6374,14.6584,14.5953,14.6164,118600.0
2009-02-19 11:40:00,20.85,20.86,20.75,20.76,147700.0,14.6234,14.6304,14.5532,14.5602,147700.0
2009-02-19 11:50:00,20.76,20.83,20.73,20.76,154900.0,14.5602,14.6093,14.5392,14.5602,154900.0
2009-02-19 12:00:00,20.76,20.76,20.64,20.73,158800.0,14.5602,14.5602,14.4761,14.5392,158800.0
2009-02-19 12:10:00,20.73,20.74,20.66,20.71,149700.0,14.5392,14.5462,14.4901,14.5252,149700.0
2009-02-19 12:20:00,20.71,20.76,20.69,20.71,92400.0,14.5252,14.5602,14.5112,14.5252,92400.0
2009-02-19 12:30:00,20.71,20.77,20.68,20.77,121900.0,14.5252,14.5673,14.5041,14.5673,121900.0
2009-02-19 12:40:00,20.78,20.79,20.72,20.74,69500.0,14.5743,14.5813,14.5322,14.5462,69500.0
2009-02-19 12:50:00,20.74,20.78,20.72,20.72,67800.0,14.5462,14.5743,14.5322,14.5322,67800.0
2009-02-19 13:00:00,20.73,20.74,20.65,20.74,155300.0,14.5392,14.5462,14.4831,14.5462,155300.0
2009-02-19 13:10:00,20.74,20.8,20.72,20.78,93800.0,14.5462,14.5883,14.5322,14.5743,93800.0
2009-02-19 13:20:00,20.77,20.85,20.75,20.84,93800.0,14.5673,14.6234,14.5532,14.6164,93800.0
2009-02-19 13:30:00,20.83,20.84,20.77,20.81,74600.0,14.6093,14.6164,14.5673,14.5953,74600.0
2009-02-19 13:40:00,20.8,20.8,20.72,20.73,53300.0,14.5883,14.5883,14.5322,14.5392,53300.0
2009-02-19 13:50:00,20.74,20.74,20.66,20.69,93800.0,14.5462,14.5462,14.4901,14.5112,93800.0
2009-02-19 14:00:00,20.7,20.78,20.68,20.76,135500.0,14.5182,14.5743,14.5041,14.5602,135500.0
2009-02-19 14:10:00,20.77,20.78,20.63,20.63,88600.0,14.5673,14.5743,14.4691,14.4691,88600.0
2009-02-19 14:20:00,20.63,20.7,20.63,20.69,123500.0,14.4691,14.5182,14.4691,14.5112,123500.0
2009-02-19 14:30:00,20.69,20.69,20.63,20.67,125400.0,14.5112,14.5112,14.4691,14.4971,125400.0
2009-02-19 14:40:00,20.67,20.67,20.57,20.57,112000.0,14.4971,14.4971,14.427,14.427,112000.0
2009-02-19 14:50:00,20.58,20.67,20.57,20.63,134100.0,14.434,14.4971,14.427,14.4691,134100.0
2009-02-19 15:00:00,20.62,20.68,20.58,20.58,139600.0,14.4621,14.5041,14.434,14.434,139600.0
2009-02-19 15:10:00,20.57,20.57,20.44,20.47,209600.0,14.427,14.427,14.3358,14.3569,209600.0
2009-02-19 15:20:00,20.47,20.56,20.44,20.55,207600.0,14.3569,14.42,14.3358,14.413,207600.0
2009-02-19 15:30:00,20.54,20.55,20.31,20.32,208900.0,14.4059,14.413,14.2446,14.2516,208900.0
2009-02-19 15:40:00,20.33,20.54,20.3,20.47,397800.0,14.2587,14.4059,14.2376,14.3569,397800.0
2009-02-19 15:50:00,20.48,20.54,20.35,20.37,592800.0,14.3639,14.4059,14.2727,14.2867,592800.0
2009-02-19 16:00:00,20.36,20.36,20.27,20.27,10700.0,14.2797,14.2797,14.2166,14.2166,10700.0
2009-02-19 16:10:00,20.27,20.27,20.27,20.27,0.0,14.2166,14.2166,14.2166,14.2166,0.0
2009-02-20 09:30:00,20.07,20.24,20.0,20.19,317500.0,14.0763,14.1955,14.0272,14.1605,317500.0
2009-02-20 09:40:00,20.19,20.21,20.08,20.17,327100.0,14.1605,14.1745,14.0833,14.1464,327100.0
2009-02-20 09:50:00,20.17,20.26,20.15,20.22,220500.0,14.1464,14.2096,14.1324,14.1815,220500.0
2009-02-20 10:00:00,20.23,20.43,20.17,20.36,250100.0,14.1885,14.3288,14.1464,14.2797,250100.0
2009-02-20 10:10:00,20.34,20.38,20.26,20.3,219300.0,14.2657,14.2937,14.2096,14.2376,219300.0
2009-02-20 10:20:00,20.29,20.38,20.27,20.37,248800.0,14.2306,14.2937,14.2166,14.2867,248800.0
2009-02-20 10:30:00,20.37,20.37,20.27,20.32,155500.0,14.2867,14.2867,14.2166,14.2516,155500.0
2009-02-20 10:40:00,20.31,20.38,20.28,20.32,92400.0,14.2446,14.2937,14.2236,14.2516,92400.0
2009-02-20 10:50:00,20.31,20.31,20.19,20.22,239900.0,14.2446,14.2446,14.1605,14.1815,239900.0
2009-02-20 11:00:00,20.22,20.25,20.13,20.13,104100.0,14.1815,14.2026,14.1184,14.1184,104100.0
2009-02-20 11:10:00,20.13,20.14,20.06,20.12,130400.0,14.1184,14.1254,14.0693,14.1114,130400.0
2009-02-20 11:20:00,20.12,20.16,20.06,20.08,95700.0,14.1114,14.1394,14.0693,14.0833,95700.0
2009-02-20 11:30:00,20.07,20.15,20.02,20.14,238600.0,14.0763,14.1324,14.0412,14.1254,238600.0
2009-02-20 11:40:00,20.14,20.17,20.09,20.17,224200.0,14.1254,14.1464,14.0903,14.1464,224200.0
2009-02-20 11:50:00,20.17,20.2,20.13,20.19,179600.0,14.1464,14.1675,14.1184,14.1605,179600.0
2009-02-20 12:00:00,20.19,20.27,20.18,20.27,62100.0,14.1605,14.2166,14.1535,14.2166,62100.0
2009-02-20 12:10:00,20.27,20.34,20.27,20.31,272300.0,14.2166,14.2657,14.2166,14.2446,272300.0
2009-02-20 12:20:00,20.31,20.32,20.25,20.26,68800.0,14.2446,14.2516,14.2026,14.2096,68800.0
2009-02-20 12:30:00,20.25,20.29,20.23,20.28,140400.0,14.2026,14.2306,14.1885,14.2236,140400.0
2009-02-20 12:40:00,20.28,20.28,20.13,20.14,296300.0,14.2236,14.2236,14.1184,14.1254,296300.0
2009-02-20 12:50:00,20.14,20.18,20.11,20.15,182300.0,14.1254,14.1535,14.1044,14.1324,182300.0
2009-02-20 13:00:00,20.15,20.15,20.09,20.1,86400.0,14.1324,14.1324,14.0903,14.0974,86400.0
2009-02-20 13:10:00,20.1,20.11,20.03,20.06,117400.0,14.0974,14.1044,14.0483,14.0693,117400.0
2009-02-20 13:20:00,20.06,20.15,20.06,20.1,82700.0,14.0693,14.1324,14.0693,14.0974,82700.0
2009-02-20 13:30:00,20.08,20.11,20.05,20.11,103500.0,14.0833,14.1044,14.0623,14.1044,103500.0
2009-02-20 13:40:00,20.11,20.2,20.1,20.15,95000.0,14.1044,14.1675,14.0974,14.1324,95000.0
2009-02-20 13:50:00,20.14,20.24,20.14,20.21,87300.0,14.1254,14.1955,14.1254,14.1745,87300.0
2009-02-20 14:00:00,20.2,20.2,20.1,20.17,69800.0,14.1675,14.1675,14.0974,14.1464,69800.0
2009-02-20 14:10:00,20.17,20.34,20.11,20.28,302300.0,14.1464,14.2657,14.1044,14.2236,302300.0
2009-02-20 14:20:00,20.28,20.47,20.24,20.38,359200.0,14.2236,14.3569,14.1955,14.2937,359200.0
2009-02-20 14:30:00,20.38,20.48,20.36,20.46,652500.0,14.2937,14.3639,14.2797,14.3498,652500.0
2009-02-20 14:40:00,20.46,20.58,20.43,20.58,1370600.0,14.3498,14.434,14.3288,14.434,1370600.0
2009-02-20 14:50:00,20.58,20.68,20.48,20.53,284900.0,14.434,14.5041,14.3639,14.3989,284900.0
2009-02-20 15:00:00,20.53,20.53,20.41,20.48,327100.0,14.3989,14.3989,14.3148,14.3639,327100.0
2009-02-20 15:10:00,20.47,20.57,20.39,20.54,214600.0,14.3569,14.427,14.3007,14.4059,214600.0
2009-02-20 15:20:00,20.54,20.57,20.41,20.41,224500.0,14.4059,14.427,14.3148,14.3148,224500.0
2009-02-20 15:30:00,20.41,20.49,20.34,20.46,127500.0,14.3148,14.3709,14.2657,14.3498,127500.0
2009-02-20 15:40:00,20.45,20.46,20.36,20.41,456500.0,14.3428,14.3498,14.2797,14.3148,456500.0
2009-02-20 15:50:00,20.4,20.49,20.38,20.45,728100.0,14.3078,14.3709,14.2937,14.3428,728100.0
2009-02-20 16:00:00,20.44,20.53,20.44,20.53,63600.0,14.3358,14.3989,14.3358,14.3989,63600.0
2009-02-20 16:10:00,20.53,20.53,20.53,20.53,0.0,14.3989,14.3989,14.3989,14.3989,0.0
2009-02-23 09:30:00,20.71,20.72,20.44,20.55,303800.0,14.5252,14.5322,14.3358,14.413,303800.0
2009-02-23 09:40:00,20.55,20.55,20.31,20.31,155700.0,14.413,14.413,14.2446,14.2446,155700.0
2009-02-23 09:50:00,20.31,20.43,20.31,20.36,245300.0,14.2446,14.3288,14.2446,14.2797,245300.0
2009-02-23 10:00:00,20.36,20.39,20.2,20.25,523700.0,14.2797,14.3007,14.1675,14.2026,523700.0
2009-02-23 10:10:00,20.25,20.26,20.14,20.18,521500.0,14.2026,14.2096,14.1254,14.1535,521500.0
2009-02-23 10:20:00,20.18,20.22,20.14,20.19,473400.0,14.1535,14.1815,14.1254,14.1605,473400.0
2009-02-23 10:30:00,20.18,20.19,20.05,20.07,168000.0,14.1535,14.1605,14.0623,14.0763,168000.0
2009-02-23 10:40:00,20.06,20.14,20.04,20.13,191300.0,14.0693,14.1254,14.0553,14.1184,191300.0
2009-02-23 10:50:00,20.12,20.15,19.99,20.0,216200.0,14.1114,14.1324,14.0202,14.0272,216200.0
2009-02-23 11:00:00,20.0,20.04,19.95,20.0,150300.0,14.0272,14.0553,13.9921,14.0272,150300.0
2009-02-23 11:10:00,19.99,20.04,19.94,19.94,116200.0,14.0202,14.0553,13.9851,13.9851,116200.0
2009-02-23 11:20:00,19.93,19.99,19.91,19.97,94200.0,13.9781,14.0202,13.9641,14.0062,94200.0
2009-02-23 11:30:00,19.95,19.95,19.88,19.89,98700.0,13.9921,13.9921,13.9431,13.9501,98700.0
2009-02-23 11:40:00,19.89,19.89,19.82,19.86,109600.0,13.9501,13.9501,13.901,13.929,109600.0
2009-02-23 11:50:00,19.86,19.88,19.82,19.83,125100.0,13.929,13.9431,13.901,13.908,125100.0
2009-02-23 12:00:00,19.83,19.83,19.73,19.73,185800.0,13.908,13.908,13.8378,13.8378,185800.0
2009-02-23 12:10:00,19.73,19.76,19.68,19.69,381300.0,13.8378,13.8589,13.8028,13.8098,381300.0
2009-02-23 12:20:00,19.68,19.74,19.68,19.68,136900.0,13.8028,13.8449,13.8028,13.8028,136900.0
2009-02-23 12:30:00,19.67,19.67,19.6,19.62,308800.0,13.7958,13.7958,13.7467,13.7607,308800.0
2009-02-23 12:40:00,19.62,19.62,19.5,19.52,69400.0,13.7607,13.7607,13.6765,13.6906,69400.0
2009-02-23 12:50:00,19.52,19.55,19.48,19.49,91000.0,13.6906,13.7116,13.6625,13.6695,91000.0
2009-02-23 13:00:00,19.48,19.6,19.47,19.6,275800.0,13.6625,13.7467,13.6555,13.7467,275800.0
2009-02-23 13:10:00,19.6,19.66,19.59,19.62,158000.0,13.7467,13.7888,13.7397,13.7607,158000.0
2009-02-23 13:20:00,19.63,19.64,19.58,19.59,79100.0,13.7677,13.7747,13.7326,13.7397,79100.0
2009-02-23 13:30:00,19.6,19.63,19.54,19.58,146800.0,13.7467,13.7677,13.7046,13.7326,146800.0
2009-02-23 13:40:00,19.58,19.66,19.58,19.61,123500.0,13.7326,13.7888,13.7326,13.7537,123500.0
2009-02-23 13:50:00,19.6,19.61,19.52,19.53,198400.0,13.7467,13.7537,13.6906,13.6976,198400.0
2009-02-23 14:00:00,19.52,19.53,19.44,19.44,210400.0,13.6906,13.6976,13.6345,13.6345,210400.0
2009-02-23 14:10:00,19.44,19.59,19.42,19.55,172500.0,13.6345,13.7397,13.6204,13.7116,172500.0
2009-02-23 14:20:00,19.55,19.66,19.55,19.66,436400.0,13.7116,13.7888,13.7116,13.7888,436400.0
2009-02-23 14:30:00,19.66,19.69,19.59,19.64,118600.0,13.7888,13.8098,13.7397,13.7747,118600.0
2009-02-23 14:40:00,19.64,19.65,19.47,19.49,140800.0,13.7747,13.7817,13.6555,13.6695,140800.0
2009-02-23 14:50:00,19.5,19.51,19.36,19.36,224000.0,13.6765,13.6835,13.5783,13.5783,224000.0
2009-02-23 15:00:00,19.36,19.44,19.33,19.38,394400.0,13.5783,13.6345,13.5573,13.5924,394400.0
2009-02-23 15:10:00,19.37,19.41,19.33,19.34,226600.0,13.5854,13.6134,13.5573,13.5643,226600.0
2009-02-23 15:20:00,19.34,19.35,19.24,19.29,321800.0,13.5643,13.5713,13.4942,13.5292,321800.0
2009-02-23 15:30:00,19.29,19.39,19.26,19.28,437400.0,13.5292,13.5994,13.5082,13.5222,437400.0
2009-02-23 15:40:00,19.28,19.29,19.19,19.19,549200.0,13.5222,13.5292,13.4591,13.4591,549200.0
2009-02-23 15:50:00,19.2,19.26,19.14,19.25,873500.0,13.4661,13.5082,13.424,13.5012,873500.0
2009-02-24 09:30:00,19.37,19.41,19.16,19.37,535000.0,13.5854,13.6134,13.4381,13.5854,535000.0
2009-02-24 09:40:00,19.36,19.36,19.22,19.26,192500.0,13.5783,13.5783,13.4802,13.5082,192500.0
2009-02-24 09:50:00,19.26,19.38,19.26,19.31,300300.0,13.5082,13.5924,13.5082,13.5433,300300.0
2009-02-24 10:00:00,19.31,19.31,19.18,19.24,742100.0,13.5433,13.5433,13.4521,13.4942,742100.0
2009-02-24 10:10:00,19.24,19.25,19.02,19.06,315200.0,13.4942,13.5012,13.3399,13.3679,315200.0
2009-02-24 10:20:00,19.06,19.26,19.03,19.23,172000.0,13.3679,13.5082,13.3469,13.4872,172000.0
2009-02-24 10:30:00,19.22,19.29,19.2,19.26,159000.0,13.4802,13.5292,13.4661,13.5082,159000.0
2009-02-24 10:40:00,19.26,19.4,19.21,19.38,163700.0,13.5082,13.6064,13.4731,13.5924,163700.0
2009-02-24 10:50:00,19.39,19.39,19.28,19.3,108000.0,13.5994,13.5994,13.5222,13.5363,108000.0
2009-02-24 11:00:00,19.3,19.4,19.29,19.33,175100.0,13.5363,13.6064,13.5292,13.5573,175100.0
2009-02-24 11:10:00,19.33,19.43,19.29,19.41,132400.0,13.5573,13.6274,13.5292,13.6134,132400.0
2009-02-24 11:20:00,19.41,19.45,19.36,19.4,119300.0,13.6134,13.6415,13.5783,13.6064,119300.0
2009-02-24 11:30:00,19.4,19.41,19.27,19.29,98400.0,13.6064,13.6134,13.5152,13.5292,98400.0
2009-02-24 11:40:00,19.29,19.32,19.12,19.12,79900.0,13.5292,13.5503,13.41,13.41,79900.0
2009-02-24 11:50:00,19.12,19.21,19.12,19.17,85600.0,13.41,13.4731,13.41,13.4451,85600.0
2009-02-24 12:00:00,19.16,19.21,19.1,19.11,87700.0,13.4381,13.4731,13.396,13.403,87700.0
2009-02-24 12:10:00,19.12,19.13,19.04,19.13,80300.0,13.41,13.417,13.3539,13.417,80300.0
2009-02-24 12:20:00,19.13,19.17,19.11,19.16,133600.0,13.417,13.4451,13.403,13.4381,133600.0
2009-02-24 12:30:00,19.16,19.29,19.16,19.26,120700.0,13.4381,13.5292,13.4381,13.5082,120700.0
2009-02-24 12:40:00,19.25,19.32,19.24,19.32,67300.0,13.5012,13.5503,13.4942,13.5503,67300.0
2009-02-24 12:50:00,19.32,19.36,19.3,19.32,65800.0,13.5503,13.5783,13.5363,13.5503,65800.0
2009-02-24 13:00:00,19.32,19.37,19.28,19.37,67300.0,13.5503,13.5854,13.5222,13.5854,67300.0
2009-02-24 13:10:00,19.36,19.37,19.27,19.3,90500.0,13.5783,13.5854,13.5152,13.5363,90500.0
2009-02-24 13:20:00,19.3,19.53,19.3,19.53,95600.0,13.5363,13.6976,13.5363,13.6976,95600.0
2009-02-24 13:30:00,19.54,19.58,19.51,19.56,138100.0,13.7046,13.7326,13.6835,13.7186,138100.0
2009-02-24 13:40:00,19.56,19.59,19.48,19.51,105600.0,13.7186,13.7397,13.6625,13.6835,105600.0
2009-02-24 13:50:00,19.52,19.63,19.52,19.63,91700.0,13.6906,13.7677,13.6906,13.7677,91700.0
2009-02-24 14:00:00,19.62,19.67,19.61,19.63,156200.0,13.7607,13.7958,13.7537,13.7677,156200.0
2009-02-24 14:10:00,19.63,19.77,19.6,19.77,161400.0,13.7677,13.8659,13.7467,13.8659,161400.0
2009-02-24 14:20:00,19.77,19.82,19.74,19.77,184900.0,13.8659,13.901,13.8449,13.8659,184900.0
2009-02-24 14:30:00,19.77,19.78,19.69,19.72,128500.0,13.8659,13.8729,13.8098,13.8308,128500.0
2009-02-24 14:40:00,19.73,19.76,19.68,19.74,113400.0,13.8378,13.8589,13.8028,13.8449,113400.0
2009-02-24 14:50:00,19.74,19.82,19.7,19.8,138900.0,13.8449,13.901,13.8168,13.8869,138900.0
2009-02-24 15:00:00,19.8,19.89,19.8,19.88,253500.0,13.8869,13.9501,13.8869,13.9431,253500.0
2009-02-24 15:10:00,19.89,19.96,19.86,19.96,182100.0,13.9501,13.9992,13.929,13.9992,182100.0
2009-02-24 15:20:00,19.97,19.97,19.86,19.87,125600.0,14.0062,14.0062,13.929,13.936,125600.0
2009-02-24 15:30:00,19.87,19.9,19.79,19.88,183600.0,13.936,13.9571,13.8799,13.9431,183600.0
2009-02-24 15:40:00,19.88,19.95,19.88,19.95,873100.0,13.9431,13.9921,13.9431,13.9921,873100.0
2009-02-24 15:50:00,19.94,19.96,19.84,19.87,594500.0,13.9851,13.9992,13.915,13.936,594500.0
2009-02-25 09:30:00,19.96,20.08,19.91,19.95,660000.0,13.9992,14.0833,13.9641,13.9921,660000.0
2009-02-25 09:40:00,19.95,19.97,19.75,19.77,770800.0,13.9921,14.0062,13.8519,13.8659,770800.0
2009-02-25 09:50:00,19.77,19.79,19.71,19.74,179400.0,13.8659,13.8799,13.8238,13.8449,179400.0
2009-02-25 10:00:00,19.73,19.73,19.53,19.58,703900.0,13.8378,13.8378,13.6976,13.7326,703900.0
2009-02-25 10:10:00,19.57,19.59,19.45,19.53,200000.0,13.7256,13.7397,13.6415,13.6976,200000.0
2009-02-25 10:20:00,19.53,19.63,19.5,19.63,172200.0,13.6976,13.7677,13.6765,13.7677,172200.0
2009-02-25 10:30:00,19.63,19.64,19.49,19.52,229300.0,13.7677,13.7747,13.6695,13.6906,229300.0
2009-02-25 10:40:00,19.51,19.54,19.39,19.43,225700.0,13.6835,13.7046,13.5994,13.6274,225700.0
2009-02-25 10:50:00,19.44,19.5,19.43,19.47,115700.0,13.6345,13.6765,13.6274,13.6555,115700.0
2009-02-25 11:00:00,19.46,19.57,19.46,19.55,112400.0,13.6485,13.7256,13.6485,13.7116,112400.0
2009-02-25 11:10:00,19.55,19.6,19.53,19.59,118100.0,13.7116,13.7467,13.6976,13.7397,118100.0
2009-02-25 11:20:00,19.6,19.66,19.59,19.62,83900.0,13.7467,13.7888,13.7397,13.7607,83900.0
2009-02-25 11:30:00,19.62,19.64,19.58,19.6,163500.0,13.7607,13.7747,13.7326,13.7467,163500.0
2009-02-25 11:40:00,19.6,19.73,19.6,19.66,549400.0,13.7467,13.8378,13.7467,13.7888,549400.0
2009-02-25 11:50:00,19.66,19.66,19.51,19.53,322600.0,13.7888,13.7888,13.6835,13.6976,322600.0
2009-02-25 12:00:00,19.53,19.6,19.53,19.58,89300.0,13.6976,13.7467,13.6976,13.7326,89300.0
2009-02-25 12:10:00,19.58,19.59,19.5,19.51,91400.0,13.7326,13.7397,13.6765,13.6835,91400.0
2009-02-25 12:20:00,19.51,19.54,19.49,19.49,85300.0,13.6835,13.7046,13.6695,13.6695,85300.0
2009-02-25 12:30:00,19.49,19.52,19.48,19.52,138000.0,13.6695,13.6906,13.6625,13.6906,138000.0
2009-02-25 12:40:00,19.52,19.52,19.41,19.45,70500.0,13.6906,13.6906,13.6134,13.6415,70500.0
2009-02-25 12:50:00,19.45,19.49,19.42,19.48,62400.0,13.6415,13.6695,13.6204,13.6625,62400.0
2009-02-25 13:00:00,19.48,19.59,19.47,19.56,103400.0,13.6625,13.7397,13.6555,13.7186,103400.0
2009-02-25 13:10:00,19.57,19.57,19.5,19.52,69300.0,13.7256,13.7256,13.6765,13.6906,69300.0
2009-02-25 13:20:00,19.53,19.53,19.46,19.49,80900.0,13.6976,13.6976,13.6485,13.6695,80900.0
2009-02-25 13:30:00,19.49,19.63,19.49,19.62,105500.0,13.6695,13.7677,13.6695,13.7607,105500.0
2009-02-25 13:40:00,19.63,19.79,19.63,19.79,85400.0,13.7677,13.8799,13.7677,13.8799,85400.0
2009-02-25 13:50:00,19.79,19.87,19.75,19.84,158100.0,13.8799,13.936,13.8519,13.915,158100.0
2009-02-25 14:00:00,19.84,19.88,19.6,19.64,259400.0,13.915,13.9431,13.7467,13.7747,259400.0
2009-02-25 14:10:00,19.64,19.67,19.52,19.56,1506400.0,13.7747,13.7958,13.6906,13.7186,1506400.0
2009-02-25 14:20:00,19.56,19.66,19.52,19.64,251800.0,13.7186,13.7888,13.6906,13.7747,251800.0
2009-02-25 14:30:00,19.65,19.66,19.57,19.6,176000.0,13.7817,13.7888,13.7256,13.7467,176000.0
2009-02-25 14:40:00,19.6,19.71,19.59,19.61,112600.0,13.7467,13.8238,13.7397,13.7537,112600.0
2009-02-25 14:50:00,19.61,19.72,19.61,19.66,135700.0,13.7537,13.8308,13.7537,13.7888,135700.0
2009-02-25 15:00:00,19.65,19.77,19.62,19.76,121600.0,13.7817,13.8659,13.7607,13.8589,121600.0
2009-02-25 15:10:00,19.75,19.89,19.66,19.85,492400.0,13.8519,13.9501,13.7888,13.922,492400.0
2009-02-25 15:20:00,19.85,19.96,19.81,19.88,355400.0,13.922,13.9992,13.894,13.9431,355400.0
2009-02-25 15:30:00,19.88,19.9,19.81,19.83,135400.0,13.9431,13.9571,13.894,13.908,135400.0
2009-02-25 15:40:00,19.83,19.84,19.71,19.73,511500.0,13.908,13.915,13.8238,13.8378,511500.0
2009-02-25 15:50:00,19.72,19.73,19.55,19.57,577900.0,13.8308,13.8378,13.7116,13.7256,577900.0
2009-02-26 09:30:00,19.87,19.95,19.73,19.87,151400.0,13.936,13.9921,13.8378,13.936,151400.0
2009-02-26 09:40:00,19.87,19.98,19.8,19.83,183000.0,13.936,14.0132,13.8869,13.908,183000.0
2009-02-26 09:50:00,19.82,19.96,19.81,19.96,170500.0,13.901,13.9992,13.894,13.9992,170500.0
2009-02-26 10:00:00,19.95,20.13,19.92,20.13,309800.0,13.9921,14.1184,13.9711,14.1184,309800.0
2009-02-26 10:10:00,20.12,20.12,19.98,20.06,125100.0,14.1114,14.1114,14.0132,14.0693,125100.0
2009-02-26 10:20:00,20.06,20.21,20.06,20.18,488900.0,14.0693,14.1745,14.0693,14.1535,488900.0
2009-02-26 10:30:00,20.18,20.25,20.13,20.24,338300.0,14.1535,14.2026,14.1184,14.1955,338300.0
2009-02-26 10:40:00,20.24,20.32,20.24,20.3,108900.0,14.1955,14.2516,14.1955,14.2376,108900.0
2009-02-26 10:50:00,20.29,20.3,20.21,20.25,119000.0,14.2306,14.2376,14.1745,14.2026,119000.0
2009-02-26 11:00:00,20.25,20.26,20.13,20.14,116000.0,14.2026,14.2096,14.1184,14.1254,116000.0
2009-02-26 11:10:00,20.14,20.17,20.11,20.16,118700.0,14.1254,14.1464,14.1044,14.1394,118700.0
2009-02-26 11:20:00,20.16,20.19,20.11,20.11,143600.0,14.1394,14.1605,14.1044,14.1044,143600.0
2009-02-26 11:30:00,20.1,20.13,20.08,20.11,35200.0,14.0974,14.1184,14.0833,14.1044,35200.0
2009-02-26 11:40:00,20.11,20.11,20.03,20.05,59600.0,14.1044,14.1044,14.0483,14.0623,59600.0
2009-02-26 11:50:00,20.06,20.13,20.06,20.11,74600.0,14.0693,14.1184,14.0693,14.1044,74600.0
2009-02-26 12:00:00,20.12,20.16,20.11,20.16,45800.0,14.1114,14.1394,14.1044,14.1394,45800.0
2009-02-26 12:10:00,20.16,20.16,20.11,20.12,46600.0,14.1394,14.1394,14.1044,14.1114,46600.0
2009-02-26 12:20:00,20.12,20.12,19.95,19.98,335300.0,14.1114,14.1114,13.9921,14.0132,335300.0
2009-02-26 12:30:00,19.97,20.0,19.96,19.97,45400.0,14.0062,14.0272,13.9992,14.0062,45400.0
2009-02-26 12:40:00,19.97,20.01,19.94,20.01,63800.0,14.0062,14.0342,13.9851,14.0342,63800.0
2009-02-26 12:50:00,20.02,20.02,19.92,19.95,139400.0,14.0412,14.0412,13.9711,13.9921,139400.0
2009-02-26 13:00:00,19.96,19.97,19.88,19.88,67200.0,13.9992,14.0062,13.9431,13.9431,67200.0
2009-02-26 13:10:00,19.87,19.89,19.8,19.86,84700.0,13.936,13.9501,13.8869,13.929,84700.0
2009-02-26 13:20:00,19.85,19.95,19.85,19.93,75200.0,13.922,13.9921,13.922,13.9781,75200.0
2009-02-26 13:30:00,19.93,19.94,19.89,19.9,82200.0,13.9781,13.9851,13.9501,13.9571,82200.0
2009-02-26 13:40:00,19.9,20.02,19.89,19.99,75600.0,13.9571,14.0412,13.9501,14.0202,75600.0
2009-02-26 13:50:00,19.98,20.02,19.94,19.98,60700.0,14.0132,14.0412,13.9851,14.0132,60700.0
2009-02-26 14:00:00,19.98,19.98,19.87,19.91,90300.0,14.0132,14.0132,13.936,13.9641,90300.0
2009-02-26 14:10:00,19.92,19.99,19.91,19.98,66400.0,13.9711,14.0202,13.9641,14.0132,66400.0
2009-02-26 14:20:00,20.0,20.05,19.98,20.0,47500.0,14.0272,14.0623,14.0132,14.0272,47500.0
2009-02-26 14:30:00,20.0,20.0,19.88,19.88,101000.0,14.0272,14.0272,13.9431,13.9431,101000.0
2009-02-26 14:40:00,19.88,19.88,19.81,19.83,91400.0,13.9431,13.9431,13.894,13.908,91400.0
2009-02-26 14:50:00,19.82,19.85,19.69,19.71,166100.0,13.901,13.922,13.8098,13.8238,166100.0
2009-02-26 15:00:00,19.71,19.72,19.62,19.63,165600.0,13.8238,13.8308,13.7607,13.7677,165600.0
2009-02-26 15:10:00,19.63,19.65,19.51,19.53,210500.0,13.7677,13.7817,13.6835,13.6976,210500.0
2009-02-26 15:20:00,19.53,19.54,19.48,19.52,197300.0,13.6976,13.7046,13.6625,13.6906,197300.0
2009-02-26 15:30:00,19.52,19.64,19.49,19.58,201700.0,13.6906,13.7747,13.6695,13.7326,201700.0
2009-02-26 15:40:00,19.58,19.68,19.58,19.67,297500.0,13.7326,13.8028,13.7326,13.7958,297500.0
2009-02-26 15:50:00,19.66,19.68,19.53,19.55,237100.0,13.7888,13.8028,13.6976,13.7116,237100.0
2009-02-27 09:30:00,19.25,19.38,19.0,19.22,245900.0,13.5012,13.5924,13.3259,13.4802,245900.0
2009-02-27 09:40:00,19.23,19.39,19.2,19.31,200800.0,13.4872,13.5994,13.4661,13.5433,200800.0
2009-02-27 09:50:00,19.32,19.52,19.27,19.46,138200.0,13.5503,13.6906,13.5152,13.6485,138200.0
2009-02-27 10:00:00,19.46,19.61,19.46,19.47,202500.0,13.6485,13.7537,13.6485,13.6555,202500.0
2009-02-27 10:10:00,19.47,19.57,19.45,19.57,111700.0,13.6555,13.7256,13.6415,13.7256,111700.0
2009-02-27 10:20:00,19.57,19.77,19.57,19.65,232700.0,13.7256,13.8659,13.7256,13.7817,232700.0
2009-02-27 10:30:00,19.65,19.68,19.55,19.61,97500.0,13.7817,13.8028,13.7116,13.7537,97500.0
2009-02-27 10:40:00,19.6,19.71,19.56,19.67,150800.0,13.7467,13.8238,13.7186,13.7958,150800.0
2009-02-27 10:50:00,19.68,19.73,19.61,19.66,101500.0,13.8028,13.8378,13.7537,13.7888,101500.0
2009-02-27 11:00:00,19.66,19.67,19.57,19.63,72400.0,13.7888,13.7958,13.7256,13.7677,72400.0
2009-02-27 11:10:00,19.64,19.66,19.51,19.54,58400.0,13.7747,13.7888,13.6835,13.7046,58400.0
2009-02-27 11:20:00,19.53,19.56,19.48,19.55,145600.0,13.6976,13.7186,13.6625,13.7116,145600.0
2009-02-27 11:30:00,19.56,19.59,19.53,19.57,61600.0,13.7186,13.7397,13.6976,13.7256,61600.0
2009-02-27 11:40:00,19.58,19.7,19.58,19.64,142900.0,13.7326,13.8168,13.7326,13.7747,142900.0
2009-02-27 11:50:00,19.64,19.65,19.52,19.59,145500.0,13.7747,13.7817,13.6906,13.7397,145500.0
2009-02-27 12:00:00,19.59,19.65,19.58,19.6,145000.0,13.7397,13.7817,13.7326,13.7467,145000.0
2009-02-27 12:10:00,19.6,19.69,19.56,19.61,117200.0,13.7467,13.8098,13.7186,13.7537,117200.0
2009-02-27 12:20:00,19.61,19.73,19.59,19.71,85600.0,13.7537,13.8378,13.7397,13.8238,85600.0
2009-02-27 12:30:00,19.71,19.76,19.66,19.67,103600.0,13.8238,13.8589,13.7888,13.7958,103600.0
2009-02-27 12:40:00,19.67,19.7,19.65,19.69,149100.0,13.7958,13.8168,13.7817,13.8098,149100.0
2009-02-27 12:50:00,19.69,19.77,19.69,19.77,90600.0,13.8098,13.8659,13.8098,13.8659,90600.0
2009-02-27 13:00:00,19.77,19.83,19.76,19.81,151200.0,13.8659,13.908,13.8589,13.894,151200.0
2009-02-27 13:10:00,19.81,19.82,19.7,19.76,125400.0,13.894,13.901,13.8168,13.8589,125400.0
2009-02-27 13:20:00,19.76,19.79,19.72,19.73,85100.0,13.8589,13.8799,13.8308,13.8378,85100.0
2009-02-27 13:30:00,19.74,19.8,19.59,19.62,298900.0,13.8449,13.8869,13.7397,13.7607,298900.0
2009-02-27 13:40:00,19.61,19.7,19.59,19.68,182300.0,13.7537,13.8168,13.7397,13.8028,182300.0
2009-02-27 13:50:00,19.68,19.78,19.65,19.75,519300.0,13.8028,13.8729,13.7817,13.8519,519300.0
2009-02-27 14:00:00,19.75,19.81,19.71,19.72,827500.0,13.8519,13.894,13.8238,13.8308,827500.0
2009-02-27 14:10:00,19.71,19.75,19.64,19.67,186400.0,13.8238,13.8519,13.7747,13.7958,186400.0
2009-02-27 14:20:00,19.67,19.69,19.53,19.54,155800.0,13.7958,13.8098,13.6976,13.7046,155800.0
2009-02-27 14:30:00,19.55,19.57,19.46,19.46,101400.0,13.7116,13.7256,13.6485,13.6485,101400.0
2009-02-27 14:40:00,19.47,19.61,19.46,19.59,329400.0,13.6555,13.7537,13.6485,13.7397,329400.0
2009-02-27 14:50:00,19.59,19.62,19.51,19.54,169300.0,13.7397,13.7607,13.6835,13.7046,169300.0
2009-02-27 15:00:00,19.53,19.53,19.38,19.38,264400.0,13.6976,13.6976,13.5924,13.5924,264400.0
2009-02-27 15:10:00,19.38,19.38,19.26,19.28,176900.0,13.5924,13.5924,13.5082,13.5222,176900.0
2009-02-27 15:20:00,19.28,19.39,19.25,19.34,173400.0,13.5222,13.5994,13.5012,13.5643,173400.0
2009-02-27 15:30:00,19.34,19.47,19.32,19.36,410900.0,13.5643,13.6555,13.5503,13.5783,410900.0
2009-02-27 15:40:00,19.35,19.57,19.35,19.53,731900.0,13.5713,13.7256,13.5713,13.6976,731900.0
2009-02-27 15:50:00,19.53,19.55,19.32,19.33,499600.0,13.6976,13.7116,13.5503,13.5573,499600.0
2009-03-02 09:30:00,18.82,19.04,18.82,19.02,828800.0,13.1996,13.3539,13.1996,13.3399,828800.0
2009-03-02 09:40:00,19.02,19.07,18.95,18.99,294200.0,13.3399,13.3749,13.2908,13.3188,294200.0
2009-03-02 09:50:00,18.99,19.08,18.91,18.91,462900.0,13.3188,13.382,13.2627,13.2627,462900.0
2009-03-02 10:00:00,18.91,19.04,18.8,18.82,370800.0,13.2627,13.3539,13.1856,13.1996,370800.0
2009-03-02 10:10:00,18.81,18.85,18.66,18.67,247600.0,13.1926,13.2206,13.0874,13.0944,247600.0
2009-03-02 10:20:00,18.66,18.72,18.64,18.68,516600.0,13.0874,13.1295,13.0734,13.1014,516600.0
2009-03-02 10:30:00,18.68,18.69,18.58,18.58,135400.0,13.1014,13.1084,13.0313,13.0313,135400.0
2009-03-02 10:40:00,18.58,18.58,18.5,18.52,138200.0,13.0313,13.0313,12.9752,12.9892,138200.0
2009-03-02 10:50:00,18.51,18.51,18.42,18.45,154900.0,12.9822,12.9822,12.9191,12.9401,154900.0
2009-03-02 11:00:00,18.45,18.48,18.37,18.39,167200.0,12.9401,12.9611,12.884,12.898,167200.0
2009-03-02 11:10:00,18.39,18.42,18.36,18.41,284800.0,12.898,12.9191,12.877,12.9121,284800.0
2009-03-02 11:20:00,18.42,18.47,18.3,18.3,104100.0,12.9191,12.9541,12.8349,12.8349,104100.0
2009-03-02 11:30:00,18.31,18.32,18.23,18.25,125000.0,12.8419,12.8489,12.7858,12.7998,125000.0
2009-03-02 11:40:00,18.25,18.33,18.25,18.31,451800.0,12.7998,12.8559,12.7998,12.8419,451800.0
2009-03-02 11:50:00,18.32,18.32,18.23,18.32,319500.0,12.8489,12.8489,12.7858,12.8489,319500.0
2009-03-02 12:00:00,18.33,18.36,18.26,18.36,138900.0,12.8559,12.877,12.8068,12.877,138900.0
2009-03-02 12:10:00,18.35,18.39,18.29,18.3,1240700.0,12.87,12.898,12.8279,12.8349,1240700.0
2009-03-02 12:20:00,18.31,18.42,18.31,18.38,147700.0,12.8419,12.9191,12.8419,12.891,147700.0
2009-03-02 12:30:00,18.38,18.42,18.34,18.34,56500.0,12.891,12.9191,12.863,12.863,56500.0
2009-03-02 12:40:00,18.35,18.35,18.28,18.3,58900.0,12.87,12.87,12.8209,12.8349,58900.0
2009-03-02 12:50:00,18.31,18.34,18.26,18.28,77100.0,12.8419,12.863,12.8068,12.8209,77100.0
2009-03-02 13:00:00,18.28,18.34,18.27,18.32,67200.0,12.8209,12.863,12.8139,12.8489,67200.0
2009-03-02 13:10:00,18.33,18.33,18.23,18.23,72300.0,12.8559,12.8559,12.7858,12.7858,72300.0
2009-03-02 13:20:00,18.24,18.28,18.2,18.26,49000.0,12.7928,12.8209,12.7648,12.8068,49000.0
2009-03-02 13:30:00,18.26,18.27,18.2,18.22,46200.0,12.8068,12.8139,12.7648,12.7788,46200.0
2009-03-02 13:40:00,18.22,18.29,18.21,18.29,23100.0,12.7788,12.8279,12.7718,12.8279,23100.0
2009-03-02 13:50:00,18.29,18.41,18.29,18.41,225500.0,12.8279,12.9121,12.8279,12.9121,225500.0
2009-03-02 14:00:00,18.41,18.41,18.35,18.36,153800.0,12.9121,12.9121,12.87,12.877,153800.0
2009-03-02 14:10:00,18.36,18.43,18.36,18.36,110000.0,12.877,12.9261,12.877,12.877,110000.0
2009-03-02 14:20:00,18.35,18.36,18.26,18.28,38300.0,12.87,12.877,12.8068,12.8209,38300.0
2009-03-02 14:30:00,18.28,18.42,18.25,18.35,72000.0,12.8209,12.9191,12.7998,12.87,72000.0
2009-03-02 14:40:00,18.35,18.39,18.3,18.32,81900.0,12.87,12.898,12.8349,12.8489,81900.0
2009-03-02 14:50:00,18.31,18.37,18.27,18.27,61400.0,12.8419,12.884,12.8139,12.8139,61400.0
2009-03-02 15:00:00,18.27,18.27,18.12,18.13,100200.0,12.8139,12.8139,12.7087,12.7157,100200.0
2009-03-02 15:10:00,18.13,18.16,18.06,18.06,405200.0,12.7157,12.7367,12.6666,12.6666,405200.0
2009-03-02 15:20:00,18.06,18.11,18.03,18.11,169900.0,12.6666,12.7016,12.6455,12.7016,169900.0
2009-03-02 15:30:00,18.12,18.17,18.03,18.04,301900.0,12.7087,12.7437,12.6455,12.6525,301900.0
2009-03-02 15:40:00,18.04,18.05,17.95,17.98,440700.0,12.6525,12.6596,12.5894,12.6105,440700.0
2009-03-02 15:50:00,17.98,18.09,17.96,18.08,671100.0,12.6105,12.6876,12.5964,12.6806,671100.0
2009-03-03 09:30:00,18.32,18.52,18.32,18.5,229100.0,12.8489,12.9892,12.8489,12.9752,229100.0
2009-03-03 09:40:00,18.49,18.51,18.3,18.33,210600.0,12.9682,12.9822,12.8349,12.8559,210600.0
2009-03-03 09:50:00,18.33,18.47,18.33,18.33,104400.0,12.8559,12.9541,12.8559,12.8559,104400.0
2009-03-03 10:00:00,18.31,18.37,18.23,18.33,334700.0,12.8419,12.884,12.7858,12.8559,334700.0
2009-03-03 10:10:00,18.33,18.33,18.22,18.27,257300.0,12.8559,12.8559,12.7788,12.8139,257300.0
2009-03-03 10:20:00,18.27,18.37,18.25,18.33,331300.0,12.8139,12.884,12.7998,12.8559,331300.0
2009-03-03 10:30:00,18.34,18.44,18.31,18.41,124400.0,12.863,12.9331,12.8419,12.9121,124400.0
2009-03-03 10:40:00,18.42,18.45,18.34,18.35,131000.0,12.9191,12.9401,12.863,12.87,131000.0
2009-03-03 10:50:00,18.35,18.38,18.24,18.27,97500.0,12.87,12.891,12.7928,12.8139,97500.0
2009-03-03 11:00:00,18.28,18.31,18.15,18.21,78700.0,12.8209,12.8419,12.7297,12.7718,78700.0
2009-03-03 11:10:00,18.21,18.21,17.99,18.03,396100.0,12.7718,12.7718,12.6175,12.6455,396100.0
2009-03-03 11:20:00,18.02,18.17,18.02,18.12,534300.0,12.6385,12.7437,12.6385,12.7087,534300.0
2009-03-03 11:30:00,18.13,18.19,17.98,17.98,490400.0,12.7157,12.7578,12.6105,12.6105,490400.0
2009-03-03 11:40:00,17.99,18.06,17.96,18.02,118100.0,12.6175,12.6666,12.5964,12.6385,118100.0
2009-03-03 11:50:00,18.03,18.04,17.93,17.94,400300.0,12.6455,12.6525,12.5754,12.5824,400300.0
2009-03-03 12:00:00,17.93,18.11,17.93,18.1,617800.0,12.5754,12.7016,12.5754,12.6946,617800.0
2009-03-03 12:10:00,18.11,18.2,18.08,18.19,273000.0,12.7016,12.7648,12.6806,12.7578,273000.0
2009-03-03 12:20:00,18.19,18.31,18.18,18.3,277600.0,12.7578,12.8419,12.7507,12.8349,277600.0
2009-03-03 12:30:00,18.29,18.29,18.16,18.16,171600.0,12.8279,12.8279,12.7367,12.7367,171600.0
2009-03-03 12:40:00,18.17,18.28,18.16,18.24,81000.0,12.7437,12.8209,12.7367,12.7928,81000.0
2009-03-03 12:50:00,18.24,18.25,18.11,18.13,360100.0,12.7928,12.7998,12.7016,12.7157,360100.0
2009-03-03 13:00:00,18.13,18.16,18.1,18.16,27200.0,12.7157,12.7367,12.6946,12.7367,27200.0
2009-03-03 13:10:00,18.16,18.25,18.15,18.25,58800.0,12.7367,12.7998,12.7297,12.7998,58800.0
2009-03-03 13:20:00,18.25,18.26,18.19,18.19,51500.0,12.7998,12.8068,12.7578,12.7578,51500.0
2009-03-03 13:30:00,18.19,18.22,18.02,18.06,450100.0,12.7578,12.7788,12.6385,12.6666,450100.0
2009-03-03 13:40:00,18.07,18.11,18.02,18.02,133700.0,12.6736,12.7016,12.6385,12.6385,133700.0
2009-03-03 13:50:00,18.03,18.23,18.03,18.2,110000.0,12.6455,12.7858,12.6455,12.7648,110000.0
2009-03-03 14:00:00,18.19,18.25,18.17,18.22,691600.0,12.7578,12.7998,12.7437,12.7788,691600.0
2009-03-03 14:10:00,18.22,18.3,18.22,18.26,161200.0,12.7788,12.8349,12.7788,12.8068,161200.0
2009-03-03 14:20:00,18.26,18.34,18.25,18.31,110700.0,12.8068,12.863,12.7998,12.8419,110700.0
2009-03-03 14:30:00,18.31,18.47,18.29,18.4,152500.0,12.8419,12.9541,12.8279,12.905,152500.0
2009-03-03 14:40:00,18.41,18.49,18.35,18.41,105800.0,12.9121,12.9682,12.87,12.9121,105800.0
2009-03-03 14:50:00,18.41,18.47,18.33,18.45,159100.0,12.9121,12.9541,12.8559,12.9401,159100.0
2009-03-03 15:00:00,18.44,18.45,18.32,18.33,151900.0,12.9331,12.9401,12.8489,12.8559,151900.0
2009-03-03 15:10:00,18.32,18.37,18.25,18.28,186100.0,12.8489,12.884,12.7998,12.8209,186100.0
2009-03-03 15:20:00,18.28,18.32,18.16,18.17,183200.0,12.8209,12.8489,12.7367,12.7437,183200.0
2009-03-03 15:30:00,18.17,18.2,18.09,18.09,218100.0,12.7437,12.7648,12.6876,12.6876,218100.0
2009-03-03 15:40:00,18.09,18.11,18.05,18.09,344300.0,12.6876,12.7016,12.6596,12.6876,344300.0
2009-03-03 15:50:00,18.09,18.19,18.06,18.11,547900.0,12.6876,12.7578,12.6666,12.7016,547900.0
2009-03-04 09:30:00,18.63,18.84,18.6,18.77,353000.0,13.0664,13.2136,13.0453,13.1645,353000.0
2009-03-04 09:40:00,18.77,18.8,18.66,18.69,258700.0,13.1645,13.1856,13.0874,13.1084,258700.0
2009-03-04 09:50:00,18.68,18.7,18.63,18.69,158600.0,13.1014,13.1154,13.0664,13.1084,158600.0
2009-03-04 10:00:00,18.68,18.81,18.68,18.72,238700.0,13.1014,13.1926,13.1014,13.1295,238700.0
2009-03-04 10:10:00,18.73,18.73,18.61,18.62,366300.0,13.1365,13.1365,13.0523,13.0593,366300.0
2009-03-04 10:20:00,18.62,18.75,18.6,18.75,164300.0,13.0593,13.1505,13.0453,13.1505,164300.0
2009-03-04 10:30:00,18.75,18.78,18.72,18.77,157100.0,13.1505,13.1716,13.1295,13.1645,157100.0
2009-03-04 10:40:00,18.77,18.86,18.76,18.85,139700.0,13.1645,13.2277,13.1575,13.2206,139700.0
2009-03-04 10:50:00,18.85,18.91,18.81,18.84,210400.0,13.2206,13.2627,13.1926,13.2136,210400.0
2009-03-04 11:00:00,18.84,19.0,18.84,18.94,208200.0,13.2136,13.3259,13.2136,13.2838,208200.0
2009-03-04 11:10:00,18.94,19.0,18.88,18.9,68000.0,13.2838,13.3259,13.2417,13.2557,68000.0
2009-03-04 11:20:00,18.9,18.95,18.83,18.94,89200.0,13.2557,13.2908,13.2066,13.2838,89200.0
2009-03-04 11:30:00,18.93,18.95,18.82,18.82,201000.0,13.2768,13.2908,13.1996,13.1996,201000.0
2009-03-04 11:40:00,18.82,18.82,18.66,18.72,276700.0,13.1996,13.1996,13.0874,13.1295,276700.0
2009-03-04 11:50:00,18.71,18.82,18.69,18.8,222200.0,13.1225,13.1996,13.1084,13.1856,222200.0
2009-03-04 12:00:00,18.8,18.82,18.66,18.67,245700.0,13.1856,13.1996,13.0874,13.0944,245700.0
2009-03-04 12:10:00,18.68,18.73,18.67,18.68,44800.0,13.1014,13.1365,13.0944,13.1014,44800.0
2009-03-04 12:20:00,18.68,18.8,18.68,18.78,45300.0,13.1014,13.1856,13.1014,13.1716,45300.0
2009-03-04 12:30:00,18.79,18.88,18.78,18.87,63200.0,13.1786,13.2417,13.1716,13.2347,63200.0
2009-03-04 12:40:00,18.86,18.86,18.7,18.71,210000.0,13.2277,13.2277,13.1154,13.1225,210000.0
2009-03-04 12:50:00,18.7,18.74,18.65,18.7,56900.0,13.1154,13.1435,13.0804,13.1154,56900.0
2009-03-04 13:00:00,18.7,18.7,18.59,18.67,63600.0,13.1154,13.1154,13.0383,13.0944,63600.0
2009-03-04 13:10:00,18.66,18.71,18.64,18.7,74700.0,13.0874,13.1225,13.0734,13.1154,74700.0
2009-03-04 13:20:00,18.69,18.76,18.65,18.7,66000.0,13.1084,13.1575,13.0804,13.1154,66000.0
2009-03-04 13:30:00,18.71,18.79,18.66,18.67,179300.0,13.1225,13.1786,13.0874,13.0944,179300.0
2009-03-04 13:40:00,18.67,18.74,18.65,18.71,105900.0,13.0944,13.1435,13.0804,13.1225,105900.0
2009-03-04 13:50:00,18.72,18.73,18.63,18.63,54700.0,13.1295,13.1365,13.0664,13.0664,54700.0
2009-03-04 14:00:00,18.62,18.75,18.6,18.75,127000.0,13.0593,13.1505,13.0453,13.1505,127000.0
2009-03-04 14:10:00,18.75,18.83,18.72,18.81,117100.0,13.1505,13.2066,13.1295,13.1926,117100.0
2009-03-04 14:20:00,18.8,18.8,18.74,18.76,140000.0,13.1856,13.1856,13.1435,13.1575,140000.0
2009-03-04 14:30:00,18.76,18.87,18.75,18.86,62800.0,13.1575,13.2347,13.1505,13.2277,62800.0
2009-03-04 14:40:00,18.85,18.97,18.84,18.96,100300.0,13.2206,13.3048,13.2136,13.2978,100300.0
2009-03-04 14:50:00,18.95,19.04,18.95,19.0,252000.0,13.2908,13.3539,13.2908,13.3259,252000.0
2009-03-04 15:00:00,19.0,19.05,18.98,19.01,114200.0,13.3259,13.3609,13.3118,13.3329,114200.0
2009-03-04 15:10:00,19.01,19.09,19.01,19.08,201600.0,13.3329,13.389,13.3329,13.382,201600.0
2009-03-04 15:20:00,19.08,19.08,19.0,19.08,120700.0,13.382,13.382,13.3259,13.382,120700.0
2009-03-04 15:30:00,19.09,19.09,18.96,18.98,157000.0,13.389,13.389,13.2978,13.3118,157000.0
2009-03-04 15:40:00,18.98,19.01,18.92,18.92,231800.0,13.3118,13.3329,13.2697,13.2697,231800.0
2009-03-04 15:50:00,18.92,18.93,18.76,18.8,561700.0,13.2697,13.2768,13.1575,13.1856,561700.0
2009-03-05 09:30:00,18.77,18.77,18.26,18.46,240000.0,13.1645,13.1645,12.8068,12.9471,240000.0
2009-03-05 09:40:00,18.46,18.56,18.41,18.41,178400.0,12.9471,13.0173,12.9121,12.9121,178400.0
2009-03-05 09:50:00,18.41,18.53,18.41,18.48,171100.0,12.9121,12.9962,12.9121,12.9611,171100.0
2009-03-05 10:00:00,18.48,18.68,18.46,18.56,439600.0,12.9611,13.1014,12.9471,13.0173,439600.0
2009-03-05 10:10:00,18.55,18.55,18.38,18.4,140500.0,13.0102,13.0102,12.891,12.905,140500.0
2009-03-05 10:20:00,18.38,18.41,18.31,18.41,72500.0,12.891,12.9121,12.8419,12.9121,72500.0
2009-03-05 10:30:00,18.4,18.48,18.37,18.45,87100.0,12.905,12.9611,12.884,12.9401,87100.0
2009-03-05 10:40:00,18.45,18.52,18.36,18.37,73200.0,12.9401,12.9892,12.877,12.884,73200.0
2009-03-05 10:50:00,18.37,18.42,18.33,18.34,74600.0,12.884,12.9191,12.8559,12.863,74600.0
2009-03-05 11:00:00,18.33,18.39,18.3,18.33,304000.0,12.8559,12.898,12.8349,12.8559,304000.0
2009-03-05 11:10:00,18.32,18.33,18.17,18.2,101300.0,12.8489,12.8559,12.7437,12.7648,101300.0
2009-03-05 11:20:00,18.19,18.24,18.17,18.21,202500.0,12.7578,12.7928,12.7437,12.7718,202500.0
2009-03-05 11:30:00,18.22,18.28,18.18,18.28,38200.0,12.7788,12.8209,12.7507,12.8209,38200.0
2009-03-05 11:40:00,18.27,18.3,18.23,18.3,46900.0,12.8139,12.8349,12.7858,12.8349,46900.0
2009-03-05 11:50:00,18.3,18.3,18.19,18.24,33000.0,12.8349,12.8349,12.7578,12.7928,33000.0
2009-03-05 12:00:00,18.24,18.27,18.18,18.21,57300.0,12.7928,12.8139,12.7507,12.7718,57300.0
2009-03-05 12:10:00,18.2,18.21,18.14,18.2,30500.0,12.7648,12.7718,12.7227,12.7648,30500.0
2009-03-05 12:20:00,18.2,18.25,18.2,18.22,31400.0,12.7648,12.7998,12.7648,12.7788,31400.0
2009-03-05 12:30:00,18.22,18.22,18.1,18.12,191600.0,12.7788,12.7788,12.6946,12.7087,191600.0
2009-03-05 12:40:00,18.12,18.15,18.08,18.08,48300.0,12.7087,12.7297,12.6806,12.6806,48300.0
2009-03-05 12:50:00,18.09,18.11,18.05,18.09,22100.0,12.6876,12.7016,12.6596,12.6876,22100.0
2009-03-05 13:00:00,18.09,18.21,18.08,18.2,83500.0,12.6876,12.7718,12.6806,12.7648,83500.0
2009-03-05 13:10:00,18.21,18.28,18.2,18.27,54800.0,12.7718,12.8209,12.7648,12.8139,54800.0
2009-03-05 13:20:00,18.26,18.26,18.16,18.18,77000.0,12.8068,12.8068,12.7367,12.7507,77000.0
2009-03-05 13:30:00,18.17,18.17,18.12,18.16,55700.0,12.7437,12.7437,12.7087,12.7367,55700.0
2009-03-05 13:40:00,18.17,18.2,18.09,18.1,69700.0,12.7437,12.7648,12.6876,12.6946,69700.0
2009-03-05 13:50:00,18.1,18.14,18.06,18.11,47000.0,12.6946,12.7227,12.6666,12.7016,47000.0
2009-03-05 14:00:00,18.11,18.12,18.04,18.07,54200.0,12.7016,12.7087,12.6525,12.6736,54200.0
2009-03-05 14:10:00,18.07,18.07,18.0,18.05,91600.0,12.6736,12.6736,12.6245,12.6596,91600.0
2009-03-05 14:20:00,18.05,18.05,17.95,18.0,56800.0,12.6596,12.6596,12.5894,12.6245,56800.0
2009-03-05 14:30:00,17.99,18.18,17.99,18.15,333000.0,12.6175,12.7507,12.6175,12.7297,333000.0
2009-03-05 14:40:00,18.15,18.22,18.14,18.18,74500.0,12.7297,12.7788,12.7227,12.7507,74500.0
2009-03-05 14:50:00,18.17,18.19,18.1,18.1,60900.0,12.7437,12.7578,12.6946,12.6946,60900.0
2009-03-05 15:00:00,18.1,18.18,18.09,18.14,208300.0,12.6946,12.7507,12.6876,12.7227,208300.0
2009-03-05 15:10:00,18.14,18.26,18.14,18.17,219900.0,12.7227,12.8068,12.7227,12.7437,219900.0
2009-03-05 15:20:00,18.17,18.22,18.11,18.15,167500.0,12.7437,12.7788,12.7016,12.7297,167500.0
2009-03-05 15:30:00,18.16,18.16,18.01,18.02,187100.0,12.7367,12.7367,12.6315,12.6385,187100.0
2009-03-05 15:40:00,18.02,18.09,17.97,18.09,249400.0,12.6385,12.6876,12.6035,12.6876,249400.0
2009-03-05 15:50:00,18.09,18.16,18.05,18.13,488200.0,12.6876,12.7367,12.6596,12.7157,488200.0
2009-03-06 09:30:00,18.46,18.47,18.29,18.4,206300.0,12.9471,12.9541,12.8279,12.905,206300.0
2009-03-06 09:40:00,18.4,18.74,18.38,18.62,237800.0,12.905,13.1435,12.891,13.0593,237800.0
2009-03-06 09:50:00,18.62,18.65,18.47,18.47,141000.0,13.0593,13.0804,12.9541,12.9541,141000.0
2009-03-06 10:00:00,18.47,18.54,18.4,18.43,171800.0,12.9541,13.0032,12.905,12.9261,171800.0
2009-03-06 10:10:00,18.43,18.47,18.21,18.23,196500.0,12.9261,12.9541,12.7718,12.7858,196500.0
2009-03-06 10:20:00,18.24,18.33,18.19,18.32,69400.0,12.7928,12.8559,12.7578,12.8489,69400.0
2009-03-06 10:30:00,18.32,18.36,18.19,18.21,121300.0,12.8489,12.877,12.7578,12.7718,121300.0
2009-03-06 10:40:00,18.22,18.31,18.15,18.16,73500.0,12.7788,12.8419,12.7297,12.7367,73500.0
2009-03-06 10:50:00,18.16,18.16,18.05,18.07,117100.0,12.7367,12.7367,12.6596,12.6736,117100.0
2009-03-06 11:00:00,18.07,18.11,18.02,18.09,143600.0,12.6736,12.7016,12.6385,12.6876,143600.0
2009-03-06 11:10:00,18.09,18.18,18.09,18.11,72300.0,12.6876,12.7507,12.6876,12.7016,72300.0
2009-03-06 11:20:00,18.12,18.12,18.0,18.05,46800.0,12.7087,12.7087,12.6245,12.6596,46800.0
2009-03-06 11:30:00,18.05,18.17,18.05,18.1,73800.0,12.6596,12.7437,12.6596,12.6946,73800.0
2009-03-06 11:40:00,18.11,18.11,18.05,18.08,44500.0,12.7016,12.7016,12.6596,12.6806,44500.0
2009-03-06 11:50:00,18.09,18.18,18.09,18.15,656300.0,12.6876,12.7507,12.6876,12.7297,656300.0
2009-03-06 12:00:00,18.15,18.27,18.15,18.26,595700.0,12.7297,12.8139,12.7297,12.8068,595700.0
2009-03-06 12:10:00,18.26,18.44,18.24,18.4,689600.0,12.8068,12.9331,12.7928,12.905,689600.0
2009-03-06 12:20:00,18.41,18.56,18.41,18.45,222600.0,12.9121,13.0173,12.9121,12.9401,222600.0
2009-03-06 12:30:00,18.45,18.45,18.26,18.31,290300.0,12.9401,12.9401,12.8068,12.8419,290300.0
2009-03-06 12:40:00,18.31,18.32,18.17,18.17,82500.0,12.8419,12.8489,12.7437,12.7437,82500.0
2009-03-06 12:50:00,18.17,18.24,18.17,18.23,45600.0,12.7437,12.7928,12.7437,12.7858,45600.0
2009-03-06 13:00:00,18.25,18.27,18.2,18.24,53700.0,12.7998,12.8139,12.7648,12.7928,53700.0
2009-03-06 13:10:00,18.24,18.28,18.16,18.18,99200.0,12.7928,12.8209,12.7367,12.7507,99200.0
2009-03-06 13:20:00,18.18,18.19,18.12,18.16,18600.0,12.7507,12.7578,12.7087,12.7367,18600.0
2009-03-06 13:30:00,18.15,18.15,18.05,18.06,50000.0,12.7297,12.7297,12.6596,12.6666,50000.0
2009-03-06 13:40:00,18.04,18.13,18.02,18.1,73600.0,12.6525,12.7157,12.6385,12.6946,73600.0
2009-03-06 13:50:00,18.11,18.11,18.06,18.08,30600.0,12.7016,12.7016,12.6666,12.6806,30600.0
2009-03-06 14:00:00,18.09,18.19,18.08,18.16,96200.0,12.6876,12.7578,12.6806,12.7367,96200.0
2009-03-06 14:10:00,18.17,18.17,18.02,18.03,125500.0,12.7437,12.7437,12.6385,12.6455,125500.0
2009-03-06 14:20:00,18.02,18.12,18.0,18.12,141100.0,12.6385,12.7087,12.6245,12.7087,141100.0
2009-03-06 14:30:00,18.13,18.14,18.03,18.08,106900.0,12.7157,12.7227,12.6455,12.6806,106900.0
2009-03-06 14:40:00,18.08,18.08,17.96,17.98,93900.0,12.6806,12.6806,12.5964,12.6105,93900.0
2009-03-06 14:50:00,17.98,17.99,17.92,17.93,73200.0,12.6105,12.6175,12.5684,12.5754,73200.0
2009-03-06 15:00:00,17.93,17.96,17.84,17.88,109100.0,12.5754,12.5964,12.5123,12.5403,109100.0
2009-03-06 15:10:00,17.89,17.98,17.88,17.96,241700.0,12.5473,12.6105,12.5403,12.5964,241700.0
2009-03-06 15:20:00,17.95,17.95,17.83,17.85,212800.0,12.5894,12.5894,12.5053,12.5193,212800.0
2009-03-06 15:30:00,17.86,18.01,17.85,17.96,200400.0,12.5263,12.6315,12.5193,12.5964,200400.0
2009-03-06 15:40:00,17.96,18.23,17.96,18.14,420100.0,12.5964,12.7858,12.5964,12.7227,420100.0
2009-03-06 15:50:00,18.14,18.37,18.12,18.28,1058000.0,12.7227,12.884,12.7087,12.8209,1058000.0
2009-03-09 09:30:00,18.17,18.26,18.06,18.24,179200.0,12.7437,12.8068,12.6666,12.7928,179200.0
2009-03-09 09:40:00,18.26,18.5,18.25,18.5,310000.0,12.8068,12.9752,12.7998,12.9752,310000.0
2009-03-09 09:50:00,18.5,18.55,18.31,18.31,256700.0,12.9752,13.0102,12.8419,12.8419,256700.0
2009-03-09 10:00:00,18.33,18.56,18.33,18.5,149800.0,12.8559,13.0173,12.8559,12.9752,149800.0
2009-03-09 10:10:00,18.5,18.67,18.49,18.57,558000.0,12.9752,13.0944,12.9682,13.0243,558000.0
2009-03-09 10:20:00,18.57,18.58,18.43,18.43,91300.0,13.0243,13.0313,12.9261,12.9261,91300.0
2009-03-09 10:30:00,18.43,18.45,18.27,18.33,514300.0,12.9261,12.9401,12.8139,12.8559,514300.0
2009-03-09 10:40:00,18.32,18.44,18.28,18.34,99200.0,12.8489,12.9331,12.8209,12.863,99200.0
2009-03-09 10:50:00,18.33,18.41,18.22,18.23,212300.0,12.8559,12.9121,12.7788,12.7858,212300.0
2009-03-09 11:00:00,18.22,18.31,18.19,18.24,80300.0,12.7788,12.8419,12.7578,12.7928,80300.0
2009-03-09 11:10:00,18.24,18.37,18.24,18.31,44800.0,12.7928,12.884,12.7928,12.8419,44800.0
2009-03-09 11:20:00,18.31,18.38,18.27,18.36,67300.0,12.8419,12.891,12.8139,12.877,67300.0
2009-03-09 11:30:00,18.35,18.41,18.32,18.35,85100.0,12.87,12.9121,12.8489,12.87,85100.0
2009-03-09 11:40:00,18.36,18.37,18.3,18.33,36800.0,12.877,12.884,12.8349,12.8559,36800.0
2009-03-09 11:50:00,18.35,18.35,18.25,18.31,42200.0,12.87,12.87,12.7998,12.8419,42200.0
2009-03-09 12:00:00,18.29,18.35,18.28,18.33,63100.0,12.8279,12.87,12.8209,12.8559,63100.0
2009-03-09 12:10:00,18.33,18.42,18.33,18.4,51800.0,12.8559,12.9191,12.8559,12.905,51800.0
2009-03-09 12:20:00,18.41,18.46,18.35,18.37,109400.0,12.9121,12.9471,12.87,12.884,109400.0
2009-03-09 12:30:00,18.37,18.41,18.32,18.32,77900.0,12.884,12.9121,12.8489,12.8489,77900.0
2009-03-09 12:40:00,18.31,18.35,18.29,18.33,52300.0,12.8419,12.87,12.8279,12.8559,52300.0
2009-03-09 12:50:00,18.33,18.34,18.32,18.32,26100.0,12.8559,12.863,12.8489,12.8489,26100.0
2009-03-09 13:00:00,18.31,18.31,18.14,18.17,78600.0,12.8419,12.8419,12.7227,12.7437,78600.0
2009-03-09 13:10:00,18.17,18.2,18.14,18.19,48000.0,12.7437,12.7648,12.7227,12.7578,48000.0
2009-03-09 13:20:00,18.19,18.19,18.14,18.19,81900.0,12.7578,12.7578,12.7227,12.7578,81900.0
2009-03-09 13:30:00,18.17,18.23,18.15,18.16,57000.0,12.7437,12.7858,12.7297,12.7367,57000.0
2009-03-09 13:40:00,18.16,18.22,18.14,18.21,55700.0,12.7367,12.7788,12.7227,12.7718,55700.0
2009-03-09 13:50:00,18.22,18.24,18.15,18.16,42300.0,12.7788,12.7928,12.7297,12.7367,42300.0
2009-03-09 14:00:00,18.17,18.29,18.15,18.25,88900.0,12.7437,12.8279,12.7297,12.7998,88900.0
2009-03-09 14:10:00,18.24,18.24,18.16,18.2,77700.0,12.7928,12.7928,12.7367,12.7648,77700.0
2009-03-09 14:20:00,18.2,18.26,18.11,18.22,473500.0,12.7648,12.8068,12.7016,12.7788,473500.0
2009-03-09 14:30:00,18.21,18.23,18.15,18.22,128400.0,12.7718,12.7858,12.7297,12.7788,128400.0
2009-03-09 14:40:00,18.22,18.29,18.17,18.26,175700.0,12.7788,12.8279,12.7437,12.8068,175700.0
2009-03-09 14:50:00,18.27,18.31,18.21,18.24,106900.0,12.8139,12.8419,12.7718,12.7928,106900.0
2009-03-09 15:00:00,18.24,18.28,18.17,18.22,349300.0,12.7928,12.8209,12.7437,12.7788,349300.0
2009-03-09 15:10:00,18.22,18.22,18.07,18.1,141200.0,12.7788,12.7788,12.6736,12.6946,141200.0
2009-03-09 15:20:00,18.08,18.21,18.08,18.2,299900.0,12.6806,12.7718,12.6806,12.7648,299900.0
2009-03-09 15:30:00,18.2,18.25,18.15,18.15,150700.0,12.7648,12.7998,12.7297,12.7297,150700.0
2009-03-09 15:40:00,18.15,18.21,18.11,18.14,174500.0,12.7297,12.7718,12.7016,12.7227,174500.0
2009-03-09 15:50:00,18.13,18.25,18.11,18.19,688300.0,12.7157,12.7998,12.7016,12.7578,688300.0
2009-03-10 09:30:00,18.65,18.74,18.54,18.69,1179500.0,13.0804,13.1435,13.0032,13.1084,1179500.0
2009-03-10 09:40:00,18.69,18.82,18.69,18.81,269800.0,13.1084,13.1996,13.1084,13.1926,269800.0
2009-03-10 09:50:00,18.81,19.06,18.77,19.05,506800.0,13.1926,13.3679,13.1645,13.3609,506800.0
2009-03-10 10:00:00,19.06,19.19,19.06,19.17,3823300.0,13.3679,13.4591,13.3679,13.4451,3823300.0
2009-03-10 10:10:00,19.18,19.23,19.12,19.13,1109600.0,13.4521,13.4872,13.41,13.417,1109600.0
2009-03-10 10:20:00,19.13,19.13,19.01,19.02,270600.0,13.417,13.417,13.3329,13.3399,270600.0
2009-03-10 10:30:00,19.03,19.07,19.01,19.06,110000.0,13.3469,13.3749,13.3329,13.3679,110000.0
2009-03-10 10:40:00,19.06,19.08,19.0,19.05,251000.0,13.3679,13.382,13.3259,13.3609,251000.0
2009-03-10 10:50:00,19.04,19.12,19.03,19.05,461800.0,13.3539,13.41,13.3469,13.3609,461800.0
2009-03-10 11:00:00,19.04,19.08,19.03,19.05,238000.0,13.3539,13.382,13.3469,13.3609,238000.0
2009-03-10 11:10:00,19.05,19.08,19.03,19.07,351400.0,13.3609,13.382,13.3469,13.3749,351400.0
2009-03-10 11:20:00,19.07,19.15,19.07,19.14,108400.0,13.3749,13.4311,13.3749,13.424,108400.0
2009-03-10 11:30:00,19.13,19.15,19.1,19.12,92900.0,13.417,13.4311,13.396,13.41,92900.0
2009-03-10 11:40:00,19.13,19.14,19.09,19.1,80600.0,13.417,13.424,13.389,13.396,80600.0
2009-03-10 11:50:00,19.1,19.21,19.09,19.21,485700.0,13.396,13.4731,13.389,13.4731,485700.0
2009-03-10 12:00:00,19.22,19.22,19.15,19.16,166500.0,13.4802,13.4802,13.4311,13.4381,166500.0
2009-03-10 12:10:00,19.16,19.17,19.13,19.15,230000.0,13.4381,13.4451,13.417,13.4311,230000.0
2009-03-10 12:20:00,19.15,19.19,19.14,19.17,51700.0,13.4311,13.4591,13.424,13.4451,51700.0
2009-03-10 12:30:00,19.17,19.19,19.17,19.17,69700.0,13.4451,13.4591,13.4451,13.4451,69700.0
2009-03-10 12:40:00,19.16,19.17,19.14,19.15,146100.0,13.4381,13.4451,13.424,13.4311,146100.0
2009-03-10 12:50:00,19.15,19.17,19.1,19.1,57300.0,13.4311,13.4451,13.396,13.396,57300.0
2009-03-10 13:00:00,19.11,19.14,19.1,19.13,266300.0,13.403,13.424,13.396,13.417,266300.0
2009-03-10 13:10:00,19.12,19.17,19.11,19.15,176800.0,13.41,13.4451,13.403,13.4311,176800.0
2009-03-10 13:20:00,19.15,19.17,19.11,19.11,96500.0,13.4311,13.4451,13.403,13.403,96500.0
2009-03-10 13:30:00,19.11,19.16,19.1,19.14,208700.0,13.403,13.4381,13.396,13.424,208700.0
2009-03-10 13:40:00,19.14,19.22,19.14,19.19,105100.0,13.424,13.4802,13.424,13.4591,105100.0
2009-03-10 13:50:00,19.2,19.21,19.13,19.14,92600.0,13.4661,13.4731,13.417,13.424,92600.0
2009-03-10 14:00:00,19.15,19.19,19.11,19.13,86500.0,13.4311,13.4591,13.403,13.417,86500.0
2009-03-10 14:10:00,19.13,19.15,19.02,19.08,381000.0,13.417,13.4311,13.3399,13.382,381000.0
2009-03-10 14:20:00,19.08,19.13,19.04,19.09,196700.0,13.382,13.417,13.3539,13.389,196700.0
2009-03-10 14:30:00,19.09,19.18,19.09,19.11,101000.0,13.389,13.4521,13.389,13.403,101000.0
2009-03-10 14:40:00,19.11,19.14,19.0,19.02,109600.0,13.403,13.424,13.3259,13.3399,109600.0
2009-03-10 14:50:00,19.02,19.15,19.02,19.15,79000.0,13.3399,13.4311,13.3399,13.4311,79000.0
2009-03-10 15:00:00,19.16,19.21,19.14,19.19,193200.0,13.4381,13.4731,13.424,13.4591,193200.0
2009-03-10 15:10:00,19.19,19.21,19.15,19.18,125600.0,13.4591,13.4731,13.4311,13.4521,125600.0
2009-03-10 15:20:00,19.18,19.33,19.17,19.3,260200.0,13.4521,13.5573,13.4451,13.5363,260200.0
2009-03-10 15:30:00,19.31,19.32,19.23,19.29,235600.0,13.5433,13.5503,13.4872,13.5292,235600.0
2009-03-10 15:40:00,19.29,19.33,19.23,19.26,467700.0,13.5292,13.5573,13.4872,13.5082,467700.0
2009-03-10 15:50:00,19.26,19.38,19.25,19.27,466900.0,13.5082,13.5924,13.5012,13.5152,466900.0
2009-03-11 09:30:00,19.63,19.63,19.34,19.46,232900.0,13.7677,13.7677,13.5643,13.6485,232900.0
2009-03-11 09:40:00,19.46,19.65,19.42,19.62,206300.0,13.6485,13.7817,13.6204,13.7607,206300.0
2009-03-11 09:50:00,19.63,19.75,19.6,19.73,418400.0,13.7677,13.8519,13.7467,13.8378,418400.0
2009-03-11 10:00:00,19.73,19.76,19.62,19.62,135100.0,13.8378,13.8589,13.7607,13.7607,135100.0
2009-03-11 10:10:00,19.62,19.65,19.59,19.61,140600.0,13.7607,13.7817,13.7397,13.7537,140600.0
2009-03-11 10:20:00,19.61,19.7,19.6,19.67,120900.0,13.7537,13.8168,13.7467,13.7958,120900.0
2009-03-11 10:30:00,19.68,19.73,19.66,19.68,70100.0,13.8028,13.8378,13.7888,13.8028,70100.0
2009-03-11 10:40:00,19.68,19.68,19.6,19.61,122400.0,13.8028,13.8028,13.7467,13.7537,122400.0
2009-03-11 10:50:00,19.61,19.71,19.6,19.69,132300.0,13.7537,13.8238,13.7467,13.8098,132300.0
2009-03-11 11:00:00,19.69,19.78,19.69,19.78,57200.0,13.8098,13.8729,13.8098,13.8729,57200.0
2009-03-11 11:10:00,19.79,19.8,19.72,19.75,53800.0,13.8799,13.8869,13.8308,13.8519,53800.0
2009-03-11 11:20:00,19.75,19.75,19.68,19.72,260500.0,13.8519,13.8519,13.8028,13.8308,260500.0
2009-03-11 11:30:00,19.72,19.76,19.67,19.74,106100.0,13.8308,13.8589,13.7958,13.8449,106100.0
2009-03-11 11:40:00,19.75,19.75,19.72,19.74,65700.0,13.8519,13.8519,13.8308,13.8449,65700.0
2009-03-11 11:50:00,19.72,19.77,19.71,19.75,57200.0,13.8308,13.8659,13.8238,13.8519,57200.0
2009-03-11 12:00:00,19.78,19.78,19.76,19.76,34200.0,13.8729,13.8729,13.8589,13.8589,34200.0
2009-03-11 12:10:00,19.77,19.77,19.72,19.72,23100.0,13.8659,13.8659,13.8308,13.8308,23100.0
2009-03-11 12:20:00,19.72,19.73,19.69,19.69,27500.0,13.8308,13.8378,13.8098,13.8098,27500.0
2009-03-11 12:30:00,19.69,19.74,19.64,19.64,82300.0,13.8098,13.8449,13.7747,13.7747,82300.0
2009-03-11 12:40:00,19.65,19.67,19.58,19.58,218500.0,13.7817,13.7958,13.7326,13.7326,218500.0
2009-03-11 12:50:00,19.59,19.63,19.58,19.58,107900.0,13.7397,13.7677,13.7326,13.7326,107900.0
2009-03-11 13:00:00,19.58,19.63,19.55,19.56,50800.0,13.7326,13.7677,13.7116,13.7186,50800.0
2009-03-11 13:10:00,19.57,19.7,19.57,19.69,31800.0,13.7256,13.8168,13.7256,13.8098,31800.0
2009-03-11 13:20:00,19.69,19.7,19.6,19.61,35300.0,13.8098,13.8168,13.7467,13.7537,35300.0
2009-03-11 13:30:00,19.63,19.73,19.61,19.72,91000.0,13.7677,13.8378,13.7537,13.8308,91000.0
2009-03-11 13:40:00,19.73,19.74,19.7,19.7,138500.0,13.8378,13.8449,13.8168,13.8168,138500.0
2009-03-11 13:50:00,19.7,19.7,19.65,19.68,53800.0,13.8168,13.8168,13.7817,13.8028,53800.0
2009-03-11 14:00:00,19.68,19.71,19.59,19.59,71700.0,13.8028,13.8238,13.7397,13.7397,71700.0
2009-03-11 14:10:00,19.59,19.62,19.5,19.51,96400.0,13.7397,13.7607,13.6765,13.6835,96400.0
2009-03-11 14:20:00,19.51,19.54,19.47,19.52,338900.0,13.6835,13.7046,13.6555,13.6906,338900.0
2009-03-11 14:30:00,19.52,19.61,19.51,19.58,214300.0,13.6906,13.7537,13.6835,13.7326,214300.0
2009-03-11 14:40:00,19.58,19.66,19.56,19.63,261000.0,13.7326,13.7888,13.7186,13.7677,261000.0
2009-03-11 14:50:00,19.63,19.64,19.59,19.6,241800.0,13.7677,13.7747,13.7397,13.7467,241800.0
2009-03-11 15:00:00,19.6,19.76,19.6,19.76,107700.0,13.7467,13.8589,13.7467,13.8589,107700.0
2009-03-11 15:10:00,19.76,19.85,19.75,19.84,140300.0,13.8589,13.922,13.8519,13.915,140300.0
2009-03-11 15:20:00,19.85,19.92,19.83,19.87,138600.0,13.922,13.9711,13.908,13.936,138600.0
2009-03-11 15:30:00,19.86,19.96,19.82,19.95,96400.0,13.929,13.9992,13.901,13.9921,96400.0
2009-03-11 15:40:00,19.95,19.97,19.85,19.88,409200.0,13.9921,14.0062,13.922,13.9431,409200.0
2009-03-11 15:50:00,19.88,19.9,19.77,19.77,437500.0,13.9431,13.9571,13.8659,13.8659,437500.0
2009-03-12 09:30:00,19.83,19.83,19.47,19.47,152000.0,13.908,13.908,13.6555,13.6555,152000.0
2009-03-12 09:40:00,19.46,19.5,19.4,19.48,183100.0,13.6485,13.6765,13.6064,13.6625,183100.0
2009-03-12 09:50:00,19.47,19.62,19.41,19.61,226800.0,13.6555,13.7607,13.6134,13.7537,226800.0
2009-03-12 10:00:00,19.62,19.71,19.6,19.68,172200.0,13.7607,13.8238,13.7467,13.8028,172200.0
2009-03-12 10:10:00,19.68,19.68,19.6,19.6,320300.0,13.8028,13.8028,13.7467,13.7467,320300.0
2009-03-12 10:20:00,19.6,19.71,19.6,19.69,105900.0,13.7467,13.8238,13.7467,13.8098,105900.0
2009-03-12 10:30:00,19.69,19.72,19.61,19.63,82000.0,13.8098,13.8308,13.7537,13.7677,82000.0
2009-03-12 10:40:00,19.64,19.79,19.62,19.74,96000.0,13.7747,13.8799,13.7607,13.8449,96000.0
2009-03-12 10:50:00,19.72,19.75,19.69,19.72,45500.0,13.8308,13.8519,13.8098,13.8308,45500.0
2009-03-12 11:00:00,19.71,19.73,19.66,19.7,132600.0,13.8238,13.8378,13.7888,13.8168,132600.0
2009-03-12 11:10:00,19.69,19.75,19.68,19.74,51400.0,13.8098,13.8519,13.8028,13.8449,51400.0
2009-03-12 11:20:00,19.74,19.74,19.68,19.71,59200.0,13.8449,13.8449,13.8028,13.8238,59200.0
2009-03-12 11:30:00,19.72,19.74,19.69,19.74,103800.0,13.8308,13.8449,13.8098,13.8449,103800.0
2009-03-12 11:40:00,19.75,19.86,19.75,19.81,53700.0,13.8519,13.929,13.8519,13.894,53700.0
2009-03-12 11:50:00,19.78,19.83,19.78,19.8,29000.0,13.8729,13.908,13.8729,13.8869,29000.0
2009-03-12 12:00:00,19.8,19.86,19.79,19.86,41400.0,13.8869,13.929,13.8799,13.929,41400.0
2009-03-12 12:10:00,19.85,19.92,19.84,19.92,226400.0,13.922,13.9711,13.915,13.9711,226400.0
2009-03-12 12:20:00,19.92,19.96,19.88,19.95,73000.0,13.9711,13.9992,13.9431,13.9921,73000.0
2009-03-12 12:30:00,19.95,19.97,19.9,19.95,46300.0,13.9921,14.0062,13.9571,13.9921,46300.0
2009-03-12 12:40:00,19.95,19.99,19.94,19.99,34100.0,13.9921,14.0202,13.9851,14.0202,34100.0
2009-03-12 12:50:00,19.98,20.1,19.97,20.08,176500.0,14.0132,14.0974,14.0062,14.0833,176500.0
2009-03-12 13:00:00,20.09,20.1,20.05,20.08,117100.0,14.0903,14.0974,14.0623,14.0833,117100.0
2009-03-12 13:10:00,20.09,20.11,20.05,20.06,134900.0,14.0903,14.1044,14.0623,14.0693,134900.0
2009-03-12 13:20:00,20.07,20.1,20.02,20.04,70700.0,14.0763,14.0974,14.0412,14.0553,70700.0
2009-03-12 13:30:00,20.04,20.05,20.02,20.03,86800.0,14.0553,14.0623,14.0412,14.0483,86800.0
2009-03-12 13:40:00,20.03,20.08,20.03,20.06,54000.0,14.0483,14.0833,14.0483,14.0693,54000.0
2009-03-12 13:50:00,20.07,20.11,20.05,20.08,61900.0,14.0763,14.1044,14.0623,14.0833,61900.0
2009-03-12 14:00:00,20.08,20.1,20.01,20.04,68600.0,14.0833,14.0974,14.0342,14.0553,68600.0
2009-03-12 14:10:00,20.05,20.13,20.05,20.13,86100.0,14.0623,14.1184,14.0623,14.1184,86100.0
2009-03-12 14:20:00,20.13,20.16,20.1,20.13,231600.0,14.1184,14.1394,14.0974,14.1184,231600.0
2009-03-12 14:30:00,20.12,20.14,20.1,20.13,59100.0,14.1114,14.1254,14.0974,14.1184,59100.0
2009-03-12 14:40:00,20.14,20.19,20.14,20.19,190800.0,14.1254,14.1605,14.1254,14.1605,190800.0
2009-03-12 14:50:00,20.2,20.23,20.17,20.17,131400.0,14.1675,14.1885,14.1464,14.1464,131400.0
2009-03-12 15:00:00,20.16,20.2,20.14,20.2,89100.0,14.1394,14.1675,14.1254,14.1675,89100.0
2009-03-12 15:10:00,20.2,20.28,20.19,20.25,107700.0,14.1675,14.2236,14.1605,14.2026,107700.0
2009-03-12 15:20:00,20.25,20.25,20.2,20.23,214400.0,14.2026,14.2026,14.1675,14.1885,214400.0
2009-03-12 15:30:00,20.23,20.28,20.21,20.27,140900.0,14.1885,14.2236,14.1745,14.2166,140900.0
2009-03-12 15:40:00,20.27,20.35,20.26,20.33,299800.0,14.2166,14.2727,14.2096,14.2587,299800.0
2009-03-12 15:50:00,20.32,20.34,20.25,20.26,336700.0,14.2516,14.2657,14.2026,14.2096,336700.0
2009-03-13 09:30:00,20.46,20.61,20.31,20.44,206800.0,14.3498,14.455,14.2446,14.3358,206800.0
2009-03-13 09:40:00,20.43,20.46,20.28,20.33,273600.0,14.3288,14.3498,14.2236,14.2587,273600.0
2009-03-13 09:50:00,20.32,20.34,20.18,20.34,284200.0,14.2516,14.2657,14.1535,14.2657,284200.0
2009-03-13 10:00:00,20.34,20.42,20.29,20.42,123100.0,14.2657,14.3218,14.2306,14.3218,123100.0
2009-03-13 10:10:00,20.43,20.44,20.36,20.39,175300.0,14.3288,14.3358,14.2797,14.3007,175300.0
2009-03-13 10:20:00,20.39,20.43,20.28,20.28,215000.0,14.3007,14.3288,14.2236,14.2236,215000.0
2009-03-13 10:30:00,20.28,20.31,20.26,20.31,187800.0,14.2236,14.2446,14.2096,14.2446,187800.0
2009-03-13 10:40:00,20.31,20.43,20.31,20.42,137800.0,14.2446,14.3288,14.2446,14.3218,137800.0
2009-03-13 10:50:00,20.42,20.42,20.28,20.31,101300.0,14.3218,14.3218,14.2236,14.2446,101300.0
2009-03-13 11:00:00,20.3,20.33,20.24,20.26,189800.0,14.2376,14.2587,14.1955,14.2096,189800.0
2009-03-13 11:10:00,20.26,20.28,20.22,20.24,100500.0,14.2096,14.2236,14.1815,14.1955,100500.0
2009-03-13 11:20:00,20.23,20.27,20.2,20.27,44400.0,14.1885,14.2166,14.1675,14.2166,44400.0
2009-03-13 11:30:00,20.26,20.26,20.16,20.18,72400.0,14.2096,14.2096,14.1394,14.1535,72400.0
2009-03-13 11:40:00,20.18,20.21,20.15,20.18,106700.0,14.1535,14.1745,14.1324,14.1535,106700.0
2009-03-13 11:50:00,20.18,20.18,20.11,20.16,74500.0,14.1535,14.1535,14.1044,14.1394,74500.0
2009-03-13 12:00:00,20.16,20.19,20.12,20.14,56300.0,14.1394,14.1605,14.1114,14.1254,56300.0
2009-03-13 12:10:00,20.13,20.15,20.07,20.1,60200.0,14.1184,14.1324,14.0763,14.0974,60200.0
2009-03-13 12:20:00,20.1,20.13,20.07,20.11,83200.0,14.0974,14.1184,14.0763,14.1044,83200.0
2009-03-13 12:30:00,20.11,20.15,20.11,20.14,60600.0,14.1044,14.1324,14.1044,14.1254,60600.0
2009-03-13 12:40:00,20.14,20.27,20.14,20.22,71100.0,14.1254,14.2166,14.1254,14.1815,71100.0
2009-03-13 12:50:00,20.21,20.24,20.18,20.22,72100.0,14.1745,14.1955,14.1535,14.1815,72100.0
2009-03-13 13:00:00,20.22,20.22,20.19,20.21,25800.0,14.1815,14.1815,14.1605,14.1745,25800.0
2009-03-13 13:10:00,20.22,20.33,20.22,20.32,62100.0,14.1815,14.2587,14.1815,14.2516,62100.0
2009-03-13 13:20:00,20.33,20.34,20.3,20.32,39500.0,14.2587,14.2657,14.2376,14.2516,39500.0
2009-03-13 13:30:00,20.32,20.33,20.24,20.25,45600.0,14.2516,14.2587,14.1955,14.2026,45600.0
2009-03-13 13:40:00,20.25,20.29,20.23,20.27,54300.0,14.2026,14.2306,14.1885,14.2166,54300.0
2009-03-13 13:50:00,20.28,20.34,20.27,20.31,29200.0,14.2236,14.2657,14.2166,14.2446,29200.0
2009-03-13 14:00:00,20.32,20.41,20.31,20.39,33900.0,14.2516,14.3148,14.2446,14.3007,33900.0
2009-03-13 14:10:00,20.39,20.4,20.34,20.36,39500.0,14.3007,14.3078,14.2657,14.2797,39500.0
2009-03-13 14:20:00,20.34,20.38,20.33,20.36,51900.0,14.2657,14.2937,14.2587,14.2797,51900.0
2009-03-13 14:30:00,20.37,20.43,20.36,20.4,63100.0,14.2867,14.3288,14.2797,14.3078,63100.0
2009-03-13 14:40:00,20.4,20.47,20.38,20.43,65900.0,14.3078,14.3569,14.2937,14.3288,65900.0
2009-03-13 14:50:00,20.43,20.44,20.34,20.36,76300.0,14.3288,14.3358,14.2657,14.2797,76300.0
2009-03-13 15:00:00,20.35,20.4,20.34,20.39,32800.0,14.2727,14.3078,14.2657,14.3007,32800.0
2009-03-13 15:10:00,20.39,20.49,20.37,20.48,85700.0,14.3007,14.3709,14.2867,14.3639,85700.0
2009-03-13 15:20:00,20.49,20.51,20.46,20.49,92800.0,14.3709,14.3849,14.3498,14.3709,92800.0
2009-03-13 15:30:00,20.49,20.49,20.4,20.45,84200.0,14.3709,14.3709,14.3078,14.3428,84200.0
2009-03-13 15:40:00,20.46,20.51,20.42,20.42,206300.0,14.3498,14.3849,14.3218,14.3218,206300.0
2009-03-13 15:50:00,20.42,20.48,20.4,20.4,317900.0,14.3218,14.3639,14.3078,14.3078,317900.0
2009-03-16 09:30:00,20.58,20.76,20.58,20.75,235500.0,14.434,14.5602,14.434,14.5532,235500.0
2009-03-16 09:40:00,20.75,20.78,20.66,20.69,213300.0,14.5532,14.5743,14.4901,14.5112,213300.0
2009-03-16 09:50:00,20.69,20.75,20.65,20.73,121500.0,14.5112,14.5532,14.4831,14.5392,121500.0
2009-03-16 10:00:00,20.74,20.78,20.69,20.7,151700.0,14.5462,14.5743,14.5112,14.5182,151700.0
2009-03-16 10:10:00,20.7,20.72,20.64,20.71,83500.0,14.5182,14.5322,14.4761,14.5252,83500.0
2009-03-16 10:20:00,20.71,20.76,20.69,20.71,381500.0,14.5252,14.5602,14.5112,14.5252,381500.0
2009-03-16 10:30:00,20.72,20.86,20.72,20.85,638900.0,14.5322,14.6304,14.5322,14.6234,638900.0
2009-03-16 10:40:00,20.84,20.87,20.81,20.86,221800.0,14.6164,14.6374,14.5953,14.6304,221800.0
2009-03-16 10:50:00,20.86,20.86,20.76,20.76,150100.0,14.6304,14.6304,14.5602,14.5602,150100.0
2009-03-16 11:00:00,20.76,20.89,20.76,20.87,128700.0,14.5602,14.6514,14.5602,14.6374,128700.0
2009-03-16 11:10:00,20.87,20.93,20.85,20.93,71300.0,14.6374,14.6795,14.6234,14.6795,71300.0
2009-03-16 11:20:00,20.93,20.98,20.9,20.95,143500.0,14.6795,14.7145,14.6584,14.6935,143500.0
2009-03-16 11:30:00,20.95,20.96,20.92,20.96,89500.0,14.6935,14.7005,14.6725,14.7005,89500.0
2009-03-16 11:40:00,20.96,20.96,20.91,20.94,72600.0,14.7005,14.7005,14.6655,14.6865,72600.0
2009-03-16 11:50:00,20.95,20.97,20.89,20.91,97400.0,14.6935,14.7075,14.6514,14.6655,97400.0
2009-03-16 12:00:00,20.91,20.94,20.88,20.93,64800.0,14.6655,14.6865,14.6444,14.6795,64800.0
2009-03-16 12:10:00,20.93,20.97,20.93,20.96,91300.0,14.6795,14.7075,14.6795,14.7005,91300.0
2009-03-16 12:20:00,20.95,21.01,20.95,21.01,98500.0,14.6935,14.7356,14.6935,14.7356,98500.0
2009-03-16 12:30:00,21.01,21.12,21.01,21.1,117800.0,14.7356,14.8127,14.7356,14.7987,117800.0
2009-03-16 12:40:00,21.11,21.16,21.1,21.16,188200.0,14.8057,14.8408,14.7987,14.8408,188200.0
2009-03-16 12:50:00,21.17,21.2,21.14,21.19,165900.0,14.8478,14.8688,14.8268,14.8618,165900.0
2009-03-16 13:00:00,21.19,21.2,21.11,21.14,80700.0,14.8618,14.8688,14.8057,14.8268,80700.0
2009-03-16 13:10:00,21.14,21.17,21.12,21.17,27700.0,14.8268,14.8478,14.8127,14.8478,27700.0
2009-03-16 13:20:00,21.16,21.16,21.11,21.14,60800.0,14.8408,14.8408,14.8057,14.8268,60800.0
2009-03-16 13:30:00,21.14,21.17,21.11,21.17,113900.0,14.8268,14.8478,14.8057,14.8478,113900.0
2009-03-16 13:40:00,21.17,21.23,21.17,21.21,118700.0,14.8478,14.8899,14.8478,14.8759,118700.0
2009-03-16 13:50:00,21.2,21.2,21.07,21.07,77600.0,14.8688,14.8688,14.7777,14.7777,77600.0
2009-03-16 14:00:00,21.07,21.07,20.98,20.99,108200.0,14.7777,14.7777,14.7145,14.7216,108200.0
2009-03-16 14:10:00,20.98,21.0,20.97,20.99,63700.0,14.7145,14.7286,14.7075,14.7216,63700.0
2009-03-16 14:20:00,20.99,20.99,20.91,20.93,145600.0,14.7216,14.7216,14.6655,14.6795,145600.0
2009-03-16 14:30:00,20.93,20.95,20.88,20.92,111700.0,14.6795,14.6935,14.6444,14.6725,111700.0
2009-03-16 14:40:00,20.93,20.99,20.93,20.98,60700.0,14.6795,14.7216,14.6795,14.7145,60700.0
2009-03-16 14:50:00,20.98,20.99,20.86,20.87,77900.0,14.7145,14.7216,14.6304,14.6374,77900.0
2009-03-16 15:00:00,20.87,20.89,20.82,20.86,113700.0,14.6374,14.6514,14.6023,14.6304,113700.0
2009-03-16 15:10:00,20.85,20.86,20.79,20.8,136100.0,14.6234,14.6304,14.5813,14.5883,136100.0
2009-03-16 15:20:00,20.79,20.79,20.68,20.75,112600.0,14.5813,14.5813,14.5041,14.5532,112600.0
2009-03-16 15:30:00,20.76,20.79,20.67,20.68,132700.0,14.5602,14.5813,14.4971,14.5041,132700.0
2009-03-16 15:40:00,20.68,20.71,20.63,20.68,205200.0,14.5041,14.5252,14.4691,14.5041,205200.0
2009-03-16 15:50:00,20.68,20.71,20.66,20.71,290300.0,14.5041,14.5252,14.4901,14.5252,290300.0
2009-03-17 09:30:00,20.59,20.59,20.37,20.37,187100.0,14.441,14.441,14.2867,14.2867,187100.0
2009-03-17 09:40:00,20.36,20.36,20.28,20.32,165800.0,14.2797,14.2797,14.2236,14.2516,165800.0
2009-03-17 09:50:00,20.3,20.4,20.27,20.36,165300.0,14.2376,14.3078,14.2166,14.2797,165300.0
2009-03-17 10:00:00,20.36,20.48,20.35,20.43,153100.0,14.2797,14.3639,14.2727,14.3288,153100.0
2009-03-17 10:10:00,20.43,20.46,20.34,20.35,132900.0,14.3288,14.3498,14.2657,14.2727,132900.0
2009-03-17 10:20:00,20.36,20.46,20.36,20.4,114800.0,14.2797,14.3498,14.2797,14.3078,114800.0
2009-03-17 10:30:00,20.4,20.43,20.37,20.43,81400.0,14.3078,14.3288,14.2867,14.3288,81400.0
2009-03-17 10:40:00,20.42,20.52,20.4,20.5,87000.0,14.3218,14.3919,14.3078,14.3779,87000.0
2009-03-17 10:50:00,20.51,20.54,20.48,20.53,133900.0,14.3849,14.4059,14.3639,14.3989,133900.0
2009-03-17 11:00:00,20.52,20.54,20.47,20.54,40800.0,14.3919,14.4059,14.3569,14.4059,40800.0
2009-03-17 11:10:00,20.55,20.56,20.48,20.49,41400.0,14.413,14.42,14.3639,14.3709,41400.0
2009-03-17 11:20:00,20.49,20.55,20.47,20.47,173200.0,14.3709,14.413,14.3569,14.3569,173200.0
2009-03-17 11:30:00,20.47,20.48,20.43,20.45,47200.0,14.3569,14.3639,14.3288,14.3428,47200.0
2009-03-17 11:40:00,20.45,20.53,20.44,20.5,38200.0,14.3428,14.3989,14.3358,14.3779,38200.0
2009-03-17 11:50:00,20.5,20.52,20.49,20.52,28400.0,14.3779,14.3919,14.3709,14.3919,28400.0
2009-03-17 12:00:00,20.53,20.58,20.53,20.56,25600.0,14.3989,14.434,14.3989,14.42,25600.0
2009-03-17 12:10:00,20.56,20.56,20.51,20.55,33000.0,14.42,14.42,14.3849,14.413,33000.0
2009-03-17 12:20:00,20.55,20.62,20.55,20.62,77600.0,14.413,14.4621,14.413,14.4621,77600.0
2009-03-17 12:30:00,20.62,20.69,20.6,20.68,59900.0,14.4621,14.5112,14.448,14.5041,59900.0
2009-03-17 12:40:00,20.68,20.71,20.64,20.65,68800.0,14.5041,14.5252,14.4761,14.4831,68800.0
2009-03-17 12:50:00,20.65,20.66,20.63,20.64,18300.0,14.4831,14.4901,14.4691,14.4761,18300.0
2009-03-17 13:00:00,20.65,20.66,20.61,20.61,23200.0,14.4831,14.4901,14.455,14.455,23200.0
2009-03-17 13:10:00,20.62,20.69,20.61,20.66,44800.0,14.4621,14.5112,14.455,14.4901,44800.0
2009-03-17 13:20:00,20.65,20.7,20.65,20.68,30900.0,14.4831,14.5182,14.4831,14.5041,30900.0
2009-03-17 13:30:00,20.68,20.74,20.67,20.71,45500.0,14.5041,14.5462,14.4971,14.5252,45500.0
2009-03-17 13:40:00,20.71,20.72,20.65,20.68,38000.0,14.5252,14.5322,14.4831,14.5041,38000.0
2009-03-17 13:50:00,20.66,20.66,20.56,20.58,62000.0,14.4901,14.4901,14.42,14.434,62000.0
2009-03-17 14:00:00,20.58,20.6,20.52,20.57,400500.0,14.434,14.448,14.3919,14.427,400500.0
2009-03-17 14:10:00,20.58,20.63,20.57,20.6,64300.0,14.434,14.4691,14.427,14.448,64300.0
2009-03-17 14:20:00,20.6,20.62,20.53,20.53,137700.0,14.448,14.4621,14.3989,14.3989,137700.0
2009-03-17 14:30:00,20.52,20.57,20.5,20.56,46700.0,14.3919,14.427,14.3779,14.42,46700.0
2009-03-17 14:40:00,20.57,20.64,20.57,20.64,73100.0,14.427,14.4761,14.427,14.4761,73100.0
2009-03-17 14:50:00,20.65,20.67,20.59,20.6,78600.0,14.4831,14.4971,14.441,14.448,78600.0
2009-03-17 15:00:00,20.6,20.74,20.59,20.73,90700.0,14.448,14.5462,14.441,14.5392,90700.0
2009-03-17 15:10:00,20.73,20.73,20.69,20.69,89000.0,14.5392,14.5392,14.5112,14.5112,89000.0
2009-03-17 15:20:00,20.68,20.74,20.68,20.68,54700.0,14.5041,14.5462,14.5041,14.5041,54700.0
2009-03-17 15:30:00,20.68,20.71,20.64,20.68,101200.0,14.5041,14.5252,14.4761,14.5041,101200.0
2009-03-17 15:40:00,20.69,20.77,20.68,20.75,177400.0,14.5112,14.5673,14.5041,14.5532,177400.0
2009-03-17 15:50:00,20.76,20.85,20.74,20.84,431400.0,14.5602,14.6234,14.5462,14.6164,431400.0
2009-03-18 09:30:00,20.6,20.8,20.5,20.71,237300.0,14.448,14.5883,14.3779,14.5252,237300.0
2009-03-18 09:40:00,20.7,20.7,20.62,20.63,127800.0,14.5182,14.5182,14.4621,14.4691,127800.0
2009-03-18 09:50:00,20.63,20.67,20.56,20.66,223500.0,14.4691,14.4971,14.42,14.4901,223500.0
2009-03-18 10:00:00,20.66,20.67,20.56,20.56,153900.0,14.4901,14.4971,14.42,14.42,153900.0
2009-03-18 10:10:00,20.57,20.57,20.53,20.55,86300.0,14.427,14.427,14.3989,14.413,86300.0
2009-03-18 10:20:00,20.55,20.56,20.51,20.52,95000.0,14.413,14.42,14.3849,14.3919,95000.0
2009-03-18 10:30:00,20.51,20.53,20.41,20.45,224700.0,14.3849,14.3989,14.3148,14.3428,224700.0
2009-03-18 10:40:00,20.44,20.49,20.42,20.49,113800.0,14.3358,14.3709,14.3218,14.3709,113800.0
2009-03-18 10:50:00,20.48,20.53,20.44,20.53,232200.0,14.3639,14.3989,14.3358,14.3989,232200.0
2009-03-18 11:00:00,20.54,20.55,20.51,20.52,53100.0,14.4059,14.413,14.3849,14.3919,53100.0
2009-03-18 11:10:00,20.51,20.54,20.48,20.48,54100.0,14.3849,14.4059,14.3639,14.3639,54100.0
2009-03-18 11:20:00,20.49,20.5,20.44,20.48,120200.0,14.3709,14.3779,14.3358,14.3639,120200.0
2009-03-18 11:30:00,20.48,20.51,20.44,20.45,68300.0,14.3639,14.3849,14.3358,14.3428,68300.0
2009-03-18 11:40:00,20.45,20.55,20.44,20.51,54800.0,14.3428,14.413,14.3358,14.3849,54800.0
2009-03-18 11:50:00,20.51,20.62,20.5,20.62,62100.0,14.3849,14.4621,14.3779,14.4621,62100.0
2009-03-18 12:00:00,20.62,20.68,20.62,20.67,103100.0,14.4621,14.5041,14.4621,14.4971,103100.0
2009-03-18 12:10:00,20.68,20.71,20.65,20.7,57400.0,14.5041,14.5252,14.4831,14.5182,57400.0
2009-03-18 12:20:00,20.7,20.71,20.64,20.66,134400.0,14.5182,14.5252,14.4761,14.4901,134400.0
2009-03-18 12:30:00,20.66,20.66,20.6,20.61,40700.0,14.4901,14.4901,14.448,14.455,40700.0
2009-03-18 12:40:00,20.61,20.63,20.57,20.61,184500.0,14.455,14.4691,14.427,14.455,184500.0
2009-03-18 12:50:00,20.6,20.71,20.57,20.71,72500.0,14.448,14.5252,14.427,14.5252,72500.0
2009-03-18 13:00:00,20.7,20.7,20.62,20.63,623800.0,14.5182,14.5182,14.4621,14.4691,623800.0
2009-03-18 13:10:00,20.62,20.63,20.58,20.59,102100.0,14.4621,14.4691,14.434,14.441,102100.0
2009-03-18 13:20:00,20.59,20.68,20.58,20.66,77600.0,14.441,14.5041,14.434,14.4901,77600.0
2009-03-18 13:30:00,20.66,20.69,20.65,20.69,55500.0,14.4901,14.5112,14.4831,14.5112,55500.0
2009-03-18 13:40:00,20.68,20.78,20.68,20.76,223200.0,14.5041,14.5743,14.5041,14.5602,223200.0
2009-03-18 13:50:00,20.77,20.8,20.75,20.76,67300.0,14.5673,14.5883,14.5532,14.5602,67300.0
2009-03-18 14:00:00,20.75,20.77,20.72,20.73,139400.0,14.5532,14.5673,14.5322,14.5392,139400.0
2009-03-18 14:10:00,20.72,20.96,20.72,20.91,301500.0,14.5322,14.7005,14.5322,14.6655,301500.0
2009-03-18 14:20:00,20.9,21.24,20.9,21.15,620200.0,14.6584,14.8969,14.6584,14.8338,620200.0
2009-03-18 14:30:00,21.15,21.22,21.03,21.1,508400.0,14.8338,14.8829,14.7496,14.7987,508400.0
2009-03-18 14:40:00,21.13,21.35,21.08,21.34,276300.0,14.8198,14.9741,14.7847,14.967,276300.0
2009-03-18 14:50:00,21.34,21.44,21.29,21.38,195200.0,14.967,15.0372,14.932,14.9951,195200.0
2009-03-18 15:00:00,21.38,21.45,21.31,21.43,221600.0,14.9951,15.0442,14.946,15.0302,221600.0
2009-03-18 15:10:00,21.43,21.51,21.38,21.39,422500.0,15.0302,15.0863,14.9951,15.0021,422500.0
2009-03-18 15:20:00,21.39,21.39,21.18,21.29,389700.0,15.0021,15.0021,14.8548,14.932,389700.0
2009-03-18 15:30:00,21.31,21.33,21.17,21.19,369200.0,14.946,14.96,14.8478,14.8618,369200.0
2009-03-18 15:40:00,21.19,21.34,21.19,21.33,429700.0,14.8618,14.967,14.8618,14.96,429700.0
2009-03-18 15:50:00,21.33,21.48,21.33,21.43,553000.0,14.96,15.0652,14.96,15.0302,553000.0
2009-03-19 09:30:00,21.96,22.12,21.71,21.88,571700.0,15.4019,15.5141,15.2265,15.3458,571700.0
2009-03-19 09:40:00,21.88,22.05,21.86,22.03,711400.0,15.3458,15.465,15.3317,15.451,711400.0
2009-03-19 09:50:00,22.03,22.03,21.7,21.7,359500.0,15.451,15.451,15.2195,15.2195,359500.0
2009-03-19 10:00:00,21.71,21.76,21.65,21.67,448400.0,15.2265,15.2616,15.1845,15.1985,448400.0
2009-03-19 10:10:00,21.66,21.88,21.66,21.88,298000.0,15.1915,15.3458,15.1915,15.3458,298000.0
2009-03-19 10:20:00,21.88,21.93,21.86,21.88,305900.0,15.3458,15.3808,15.3317,15.3458,305900.0
2009-03-19 10:30:00,21.86,21.96,21.84,21.95,185900.0,15.3317,15.4019,15.3177,15.3949,185900.0
2009-03-19 10:40:00,21.95,22.05,21.94,22.02,343000.0,15.3949,15.465,15.3879,15.444,343000.0
2009-03-19 10:50:00,22.03,22.03,21.92,21.97,122900.0,15.451,15.451,15.3738,15.4089,122900.0
2009-03-19 11:00:00,21.97,22.04,21.96,21.96,109100.0,15.4089,15.458,15.4019,15.4019,109100.0
2009-03-19 11:10:00,21.96,21.96,21.87,21.91,94000.0,15.4019,15.4019,15.3388,15.3668,94000.0
2009-03-19 11:20:00,21.91,21.97,21.84,21.84,108200.0,15.3668,15.4089,15.3177,15.3177,108200.0
2009-03-19 11:30:00,21.83,21.87,21.8,21.83,64600.0,15.3107,15.3388,15.2897,15.3107,64600.0
2009-03-19 11:40:00,21.83,21.83,21.72,21.73,147100.0,15.3107,15.3107,15.2336,15.2406,147100.0
2009-03-19 11:50:00,21.72,21.78,21.66,21.76,116800.0,15.2336,15.2756,15.1915,15.2616,116800.0
2009-03-19 12:00:00,21.76,21.82,21.76,21.81,76800.0,15.2616,15.3037,15.2616,15.2967,76800.0
2009-03-19 12:10:00,21.81,21.82,21.73,21.75,258400.0,15.2967,15.3037,15.2406,15.2546,258400.0
2009-03-19 12:20:00,21.74,21.81,21.72,21.81,88500.0,15.2476,15.2967,15.2336,15.2967,88500.0
2009-03-19 12:30:00,21.81,21.87,21.8,21.86,56200.0,15.2967,15.3388,15.2897,15.3317,56200.0
2009-03-19 12:40:00,21.85,21.93,21.84,21.92,63100.0,15.3247,15.3808,15.3177,15.3738,63100.0
2009-03-19 12:50:00,21.92,21.92,21.85,21.86,78400.0,15.3738,15.3738,15.3247,15.3317,78400.0
2009-03-19 13:00:00,21.85,21.88,21.81,21.83,121600.0,15.3247,15.3458,15.2967,15.3107,121600.0
2009-03-19 13:10:00,21.83,21.91,21.83,21.89,75800.0,15.3107,15.3668,15.3107,15.3528,75800.0
2009-03-19 13:20:00,21.89,21.95,21.89,21.92,81100.0,15.3528,15.3949,15.3528,15.3738,81100.0
2009-03-19 13:30:00,21.92,21.93,21.83,21.88,107100.0,15.3738,15.3808,15.3107,15.3458,107100.0
2009-03-19 13:40:00,21.89,21.94,21.87,21.93,180600.0,15.3528,15.3879,15.3388,15.3808,180600.0
2009-03-19 13:50:00,21.93,21.95,21.91,21.93,116400.0,15.3808,15.3949,15.3668,15.3808,116400.0
2009-03-19 14:00:00,21.93,21.99,21.9,21.91,126500.0,15.3808,15.4229,15.3598,15.3668,126500.0
2009-03-19 14:10:00,21.91,21.94,21.87,21.89,175600.0,15.3668,15.3879,15.3388,15.3528,175600.0
2009-03-19 14:20:00,21.89,21.89,21.8,21.8,91500.0,15.3528,15.3528,15.2897,15.2897,91500.0
2009-03-19 14:30:00,21.81,21.83,21.75,21.78,355900.0,15.2967,15.3107,15.2546,15.2756,355900.0
2009-03-19 14:40:00,21.78,21.82,21.74,21.76,115000.0,15.2756,15.3037,15.2476,15.2616,115000.0
2009-03-19 14:50:00,21.76,21.79,21.75,21.76,167500.0,15.2616,15.2826,15.2546,15.2616,167500.0
2009-03-19 15:00:00,21.78,21.87,21.77,21.79,187800.0,15.2756,15.3388,15.2686,15.2826,187800.0
2009-03-19 15:10:00,21.79,21.8,21.74,21.8,227300.0,15.2826,15.2897,15.2476,15.2897,227300.0
2009-03-19 15:20:00,21.8,21.8,21.74,21.77,235300.0,15.2897,15.2897,15.2476,15.2686,235300.0
2009-03-19 15:30:00,21.77,21.84,21.72,21.73,225800.0,15.2686,15.3177,15.2336,15.2406,225800.0
2009-03-19 15:40:00,21.73,21.79,21.69,21.74,320200.0,15.2406,15.2826,15.2125,15.2476,320200.0
2009-03-19 15:50:00,21.74,21.77,21.68,21.73,441400.0,15.2476,15.2686,15.2055,15.2406,441400.0
2009-03-20 09:30:00,21.49,21.77,21.49,21.58,291400.0,15.1652,15.3628,15.1652,15.2288,291400.0
2009-03-20 09:40:00,21.58,21.62,21.5,21.6,306400.0,15.2288,15.257,15.1723,15.2429,306400.0
2009-03-20 09:50:00,21.6,21.68,21.52,21.58,205500.0,15.2429,15.2993,15.1864,15.2288,205500.0
2009-03-20 10:00:00,21.59,21.62,21.51,21.54,202900.0,15.2358,15.257,15.1794,15.2005,202900.0
2009-03-20 10:10:00,21.54,21.54,21.43,21.43,136800.0,15.2005,15.2005,15.1229,15.1229,136800.0
2009-03-20 10:20:00,21.44,21.58,21.44,21.58,74800.0,15.13,15.2288,15.13,15.2288,74800.0
2009-03-20 10:30:00,21.58,21.58,21.5,21.51,132600.0,15.2288,15.2288,15.1723,15.1794,132600.0
2009-03-20 10:40:00,21.5,21.52,21.47,21.5,169200.0,15.1723,15.1864,15.1511,15.1723,169200.0
2009-03-20 10:50:00,21.51,21.56,21.48,21.54,60700.0,15.1794,15.2146,15.1582,15.2005,60700.0
2009-03-20 11:00:00,21.53,21.53,21.39,21.43,208500.0,15.1935,15.1935,15.0947,15.1229,208500.0
2009-03-20 11:10:00,21.43,21.43,21.38,21.39,194100.0,15.1229,15.1229,15.0876,15.0947,194100.0
2009-03-20 11:20:00,21.39,21.39,21.3,21.38,350300.0,15.0947,15.0947,15.0312,15.0876,350300.0
2009-03-20 11:30:00,21.38,21.45,21.36,21.43,87700.0,15.0876,15.137,15.0735,15.1229,87700.0
2009-03-20 11:40:00,21.43,21.47,21.39,21.43,84200.0,15.1229,15.1511,15.0947,15.1229,84200.0
2009-03-20 11:50:00,21.42,21.44,21.38,21.4,107300.0,15.1158,15.13,15.0876,15.1017,107300.0
2009-03-20 12:00:00,21.4,21.42,21.37,21.39,114300.0,15.1017,15.1158,15.0806,15.0947,114300.0
2009-03-20 12:10:00,21.39,21.49,21.39,21.49,79800.0,15.0947,15.1652,15.0947,15.1652,79800.0
2009-03-20 12:20:00,21.49,21.49,21.45,21.48,137800.0,15.1652,15.1652,15.137,15.1582,137800.0
2009-03-20 12:30:00,21.47,21.51,21.46,21.47,43200.0,15.1511,15.1794,15.1441,15.1511,43200.0
2009-03-20 12:40:00,21.48,21.49,21.43,21.43,57000.0,15.1582,15.1652,15.1229,15.1229,57000.0
2009-03-20 12:50:00,21.42,21.42,21.29,21.33,137000.0,15.1158,15.1158,15.0241,15.0523,137000.0
2009-03-20 13:00:00,21.32,21.33,21.27,21.27,49100.0,15.0453,15.0523,15.01,15.01,49100.0
2009-03-20 13:10:00,21.27,21.3,21.25,21.27,36200.0,15.01,15.0312,14.9959,15.01,36200.0
2009-03-20 13:20:00,21.26,21.26,21.17,21.19,82200.0,15.0029,15.0029,14.9394,14.9535,82200.0
2009-03-20 13:30:00,21.19,21.23,21.14,21.16,138700.0,14.9535,14.9818,14.9183,14.9324,138700.0
2009-03-20 13:40:00,21.16,21.19,21.13,21.14,115600.0,14.9324,14.9535,14.9112,14.9183,115600.0
2009-03-20 13:50:00,21.14,21.18,21.08,21.09,105700.0,14.9183,14.9465,14.8759,14.883,105700.0
2009-03-20 14:00:00,21.09,21.09,21.01,21.02,71600.0,14.883,14.883,14.8265,14.8336,71600.0
2009-03-20 14:10:00,21.03,21.09,21.01,21.08,92900.0,14.8406,14.883,14.8265,14.8759,92900.0
2009-03-20 14:20:00,21.07,21.08,20.99,21.04,97900.0,14.8689,14.8759,14.8124,14.8477,97900.0
2009-03-20 14:30:00,21.05,21.1,21.05,21.07,64500.0,14.8547,14.89,14.8547,14.8689,64500.0
2009-03-20 14:40:00,21.07,21.07,20.98,21.02,105200.0,14.8689,14.8689,14.8053,14.8336,105200.0
2009-03-20 14:50:00,21.02,21.1,20.99,21.08,108700.0,14.8336,14.89,14.8124,14.8759,108700.0
2009-03-20 15:00:00,21.08,21.15,21.08,21.13,133700.0,14.8759,14.9253,14.8759,14.9112,133700.0
2009-03-20 15:10:00,21.14,21.18,21.09,21.11,186600.0,14.9183,14.9465,14.883,14.8971,186600.0
2009-03-20 15:20:00,21.11,21.26,21.11,21.23,109600.0,14.8971,15.0029,14.8971,14.9818,109600.0
2009-03-20 15:30:00,21.23,21.33,21.22,21.26,319900.0,14.9818,15.0523,14.9747,15.0029,319900.0
2009-03-20 15:40:00,21.26,21.27,21.18,21.18,265400.0,15.0029,15.01,14.9465,14.9465,265400.0
2009-03-20 15:50:00,21.18,21.24,21.1,21.12,1076800.0,14.9465,14.9888,14.89,14.9041,1076800.0
2009-03-23 09:30:00,21.63,21.74,21.48,21.54,205400.0,15.264,15.3417,15.1582,15.2005,205400.0
2009-03-23 09:40:00,21.54,21.56,21.43,21.44,246200.0,15.2005,15.2146,15.1229,15.13,246200.0
2009-03-23 09:50:00,21.43,21.56,21.43,21.55,188200.0,15.1229,15.2146,15.1229,15.2076,188200.0
2009-03-23 10:00:00,21.58,21.78,21.56,21.76,688100.0,15.2288,15.3699,15.2146,15.3558,688100.0
2009-03-23 10:10:00,21.77,21.94,21.75,21.91,457900.0,15.3628,15.4828,15.3487,15.4616,457900.0
2009-03-23 10:20:00,21.91,21.94,21.89,21.9,188200.0,15.4616,15.4828,15.4475,15.4546,188200.0
2009-03-23 10:30:00,21.91,21.96,21.89,21.9,111500.0,15.4616,15.4969,15.4475,15.4546,111500.0
2009-03-23 10:40:00,21.9,21.92,21.84,21.85,182100.0,15.4546,15.4687,15.4122,15.4193,182100.0
2009-03-23 10:50:00,21.85,21.98,21.85,21.96,212400.0,15.4193,15.511,15.4193,15.4969,212400.0
2009-03-23 11:00:00,21.96,21.97,21.92,21.92,108300.0,15.4969,15.504,15.4687,15.4687,108300.0
2009-03-23 11:10:00,21.91,21.91,21.87,21.88,325300.0,15.4616,15.4616,15.4334,15.4405,325300.0
2009-03-23 11:20:00,21.88,21.88,21.84,21.86,61900.0,15.4405,15.4405,15.4122,15.4263,61900.0
2009-03-23 11:30:00,21.86,21.9,21.85,21.87,73600.0,15.4263,15.4546,15.4193,15.4334,73600.0
2009-03-23 11:40:00,21.87,21.91,21.86,21.9,54700.0,15.4334,15.4616,15.4263,15.4546,54700.0
2009-03-23 11:50:00,21.91,22.04,21.91,22.03,131400.0,15.4616,15.5534,15.4616,15.5463,131400.0
2009-03-23 12:00:00,22.03,22.06,22.03,22.06,60400.0,15.5463,15.5675,15.5463,15.5675,60400.0
2009-03-23 12:10:00,22.06,22.07,22.03,22.05,45800.0,15.5675,15.5745,15.5463,15.5604,45800.0
2009-03-23 12:20:00,22.05,22.06,22.03,22.06,40100.0,15.5604,15.5675,15.5463,15.5675,40100.0
2009-03-23 12:30:00,22.06,22.08,22.04,22.06,58300.0,15.5675,15.5816,15.5534,15.5675,58300.0
2009-03-23 12:40:00,22.05,22.06,22.02,22.02,41300.0,15.5604,15.5675,15.5393,15.5393,41300.0
2009-03-23 12:50:00,22.02,22.07,22.02,22.03,80200.0,15.5393,15.5745,15.5393,15.5463,80200.0
2009-03-23 13:00:00,22.04,22.04,22.0,22.03,123200.0,15.5534,15.5534,15.5251,15.5463,123200.0
2009-03-23 13:10:00,22.03,22.13,22.03,22.09,164300.0,15.5463,15.6169,15.5463,15.5887,164300.0
2009-03-23 13:20:00,22.09,22.11,21.95,21.96,107200.0,15.5887,15.6028,15.4899,15.4969,107200.0
2009-03-23 13:30:00,21.95,21.98,21.91,21.93,77100.0,15.4899,15.511,15.4616,15.4757,77100.0
2009-03-23 13:40:00,21.93,21.97,21.92,21.97,142600.0,15.4757,15.504,15.4687,15.504,142600.0
2009-03-23 13:50:00,21.97,21.97,21.9,21.92,73500.0,15.504,15.504,15.4546,15.4687,73500.0
2009-03-23 14:00:00,21.92,21.99,21.92,21.99,46900.0,15.4687,15.5181,15.4687,15.5181,46900.0
2009-03-23 14:10:00,21.99,21.99,21.91,21.93,58200.0,15.5181,15.5181,15.4616,15.4757,58200.0
2009-03-23 14:20:00,21.94,22.01,21.94,22.0,55700.0,15.4828,15.5322,15.4828,15.5251,55700.0
2009-03-23 14:30:00,22.0,22.06,22.0,22.04,62300.0,15.5251,15.5675,15.5251,15.5534,62300.0
2009-03-23 14:40:00,22.03,22.11,22.02,22.11,147100.0,15.5463,15.6028,15.5393,15.6028,147100.0
2009-03-23 14:50:00,22.11,22.23,22.11,22.21,148800.0,15.6028,15.6875,15.6028,15.6733,148800.0
2009-03-23 15:00:00,22.21,22.24,22.17,22.2,142200.0,15.6733,15.6945,15.6451,15.6663,142200.0
2009-03-23 15:10:00,22.2,22.3,22.19,22.3,121400.0,15.6663,15.7369,15.6592,15.7369,121400.0
2009-03-23 15:20:00,22.3,22.3,22.24,22.27,242600.0,15.7369,15.7369,15.6945,15.7157,242600.0
2009-03-23 15:30:00,22.27,22.32,22.22,22.31,207100.0,15.7157,15.751,15.6804,15.7439,207100.0
2009-03-23 15:40:00,22.32,22.36,22.32,22.36,323400.0,15.751,15.7792,15.751,15.7792,323400.0
2009-03-23 15:50:00,22.36,22.43,22.35,22.4,688200.0,15.7792,15.8286,15.7721,15.8074,688200.0
2009-03-24 09:30:00,22.11,22.2,22.04,22.12,329300.0,15.6028,15.6663,15.5534,15.6098,329300.0
2009-03-24 09:40:00,22.12,22.2,22.04,22.05,320200.0,15.6098,15.6663,15.5534,15.5604,320200.0
2009-03-24 09:50:00,22.06,22.16,22.02,22.15,132200.0,15.5675,15.6381,15.5393,15.631,132200.0
2009-03-24 10:00:00,22.16,22.25,22.15,22.21,185600.0,15.6381,15.7016,15.631,15.6733,185600.0
2009-03-24 10:10:00,22.2,22.25,22.14,22.14,144600.0,15.6663,15.7016,15.6239,15.6239,144600.0
2009-03-24 10:20:00,22.14,22.18,22.08,22.09,91600.0,15.6239,15.6522,15.5816,15.5887,91600.0
2009-03-24 10:30:00,22.09,22.11,22.05,22.09,110500.0,15.5887,15.6028,15.5604,15.5887,110500.0
2009-03-24 10:40:00,22.09,22.16,22.09,22.15,86000.0,15.5887,15.6381,15.5887,15.631,86000.0
2009-03-24 10:50:00,22.16,22.23,22.16,22.19,67900.0,15.6381,15.6875,15.6381,15.6592,67900.0
2009-03-24 11:00:00,22.19,22.23,22.17,22.23,89300.0,15.6592,15.6875,15.6451,15.6875,89300.0
2009-03-24 11:10:00,22.23,22.3,22.22,22.27,116600.0,15.6875,15.7369,15.6804,15.7157,116600.0
2009-03-24 11:20:00,22.26,22.41,22.25,22.39,101600.0,15.7086,15.8145,15.7016,15.8004,101600.0
2009-03-24 11:30:00,22.39,22.53,22.39,22.53,117700.0,15.8004,15.8992,15.8004,15.8992,117700.0
2009-03-24 11:40:00,22.53,22.55,22.48,22.51,385700.0,15.8992,15.9133,15.8639,15.885,385700.0
2009-03-24 11:50:00,22.51,22.53,22.4,22.4,148500.0,15.885,15.8992,15.8074,15.8074,148500.0
2009-03-24 12:00:00,22.4,22.4,22.32,22.34,55200.0,15.8074,15.8074,15.751,15.7651,55200.0
2009-03-24 12:10:00,22.33,22.4,22.3,22.39,66700.0,15.758,15.8074,15.7369,15.8004,66700.0
2009-03-24 12:20:00,22.4,22.44,22.36,22.44,48200.0,15.8074,15.8356,15.7792,15.8356,48200.0
2009-03-24 12:30:00,22.44,22.47,22.41,22.41,38600.0,15.8356,15.8568,15.8145,15.8145,38600.0
2009-03-24 12:40:00,22.41,22.48,22.39,22.48,38400.0,15.8145,15.8639,15.8004,15.8639,38400.0
2009-03-24 12:50:00,22.49,22.52,22.46,22.51,64800.0,15.8709,15.8921,15.8498,15.885,64800.0
2009-03-24 13:00:00,22.51,22.55,22.5,22.55,58900.0,15.885,15.9133,15.878,15.9133,58900.0
2009-03-24 13:10:00,22.54,22.61,22.5,22.59,81900.0,15.9062,15.9556,15.878,15.9415,81900.0
2009-03-24 13:20:00,22.59,22.64,22.59,22.6,66600.0,15.9415,15.9768,15.9415,15.9486,66600.0
2009-03-24 13:30:00,22.6,22.61,22.5,22.54,61400.0,15.9486,15.9556,15.878,15.9062,61400.0
2009-03-24 13:40:00,22.54,22.56,22.5,22.5,47200.0,15.9062,15.9203,15.878,15.878,47200.0
2009-03-24 13:50:00,22.51,22.52,22.46,22.5,105000.0,15.885,15.8921,15.8498,15.878,105000.0
2009-03-24 14:00:00,22.5,22.58,22.48,22.57,53500.0,15.878,15.9344,15.8639,15.9274,53500.0
2009-03-24 14:10:00,22.57,22.6,22.54,22.59,69000.0,15.9274,15.9486,15.9062,15.9415,69000.0
2009-03-24 14:20:00,22.59,22.63,22.55,22.55,273700.0,15.9415,15.9697,15.9133,15.9133,273700.0
2009-03-24 14:30:00,22.55,22.61,22.53,22.59,218000.0,15.9133,15.9556,15.8992,15.9415,218000.0
2009-03-24 14:40:00,22.6,22.67,22.59,22.64,94000.0,15.9486,15.998,15.9415,15.9768,94000.0
2009-03-24 14:50:00,22.63,22.67,22.53,22.6,193700.0,15.9697,15.998,15.8992,15.9486,193700.0
2009-03-24 15:00:00,22.61,22.62,22.5,22.52,119100.0,15.9556,15.9627,15.878,15.8921,119100.0
2009-03-24 15:10:00,22.52,22.58,22.52,22.56,64200.0,15.8921,15.9344,15.8921,15.9203,64200.0
2009-03-24 15:20:00,22.57,22.6,22.5,22.53,207100.0,15.9274,15.9486,15.878,15.8992,207100.0
2009-03-24 15:30:00,22.53,22.59,22.5,22.56,369700.0,15.8992,15.9415,15.878,15.9203,369700.0
2009-03-24 15:40:00,22.56,22.57,22.47,22.47,309000.0,15.9203,15.9274,15.8568,15.8568,309000.0
2009-03-24 15:50:00,22.46,22.47,22.3,22.34,184600.0,15.8498,15.8568,15.7369,15.7651,184600.0
2009-03-25 09:30:00,22.47,22.71,22.32,22.5,559800.0,15.8568,16.0262,15.751,15.878,559800.0
2009-03-25 09:40:00,22.49,22.59,22.48,22.57,146700.0,15.8709,15.9415,15.8639,15.9274,146700.0
2009-03-25 09:50:00,22.56,22.8,22.56,22.76,253600.0,15.9203,16.0897,15.9203,16.0615,253600.0
2009-03-25 10:00:00,22.78,23.02,22.76,23.02,477600.0,16.0756,16.2449,16.0615,16.2449,477600.0
2009-03-25 10:10:00,23.02,23.02,22.88,22.94,360100.0,16.2449,16.2449,16.1462,16.1885,360100.0
2009-03-25 10:20:00,22.93,22.93,22.86,22.87,141600.0,16.1814,16.1814,16.132,16.1391,141600.0
2009-03-25 10:30:00,22.87,23.09,22.86,23.07,137100.0,16.1391,16.2943,16.132,16.2802,137100.0
2009-03-25 10:40:00,23.07,23.07,22.96,22.97,97300.0,16.2802,16.2802,16.2026,16.2097,97300.0
2009-03-25 10:50:00,22.98,22.98,22.83,22.84,54800.0,16.2167,16.2167,16.1109,16.1179,54800.0
2009-03-25 11:00:00,22.85,22.94,22.84,22.92,106100.0,16.125,16.1885,16.1179,16.1744,106100.0
2009-03-25 11:10:00,22.92,22.95,22.84,22.85,85500.0,16.1744,16.1955,16.1179,16.125,85500.0
2009-03-25 11:20:00,22.86,22.86,22.79,22.82,78300.0,16.132,16.132,16.0826,16.1038,78300.0
2009-03-25 11:30:00,22.82,22.84,22.74,22.78,198900.0,16.1038,16.1179,16.0474,16.0756,198900.0
2009-03-25 11:40:00,22.78,22.84,22.75,22.82,72000.0,16.0756,16.1179,16.0544,16.1038,72000.0
2009-03-25 11:50:00,22.82,22.86,22.81,22.83,33500.0,16.1038,16.132,16.0968,16.1109,33500.0
2009-03-25 12:00:00,22.83,22.93,22.82,22.91,55900.0,16.1109,16.1814,16.1038,16.1673,55900.0
2009-03-25 12:10:00,22.91,22.93,22.88,22.89,73000.0,16.1673,16.1814,16.1462,16.1532,73000.0
2009-03-25 12:20:00,22.88,22.9,22.78,22.83,197500.0,16.1462,16.1603,16.0756,16.1109,197500.0
2009-03-25 12:30:00,22.84,22.89,22.81,22.88,59700.0,16.1179,16.1532,16.0968,16.1462,59700.0
2009-03-25 12:40:00,22.88,22.92,22.87,22.88,95500.0,16.1462,16.1744,16.1391,16.1462,95500.0
2009-03-25 12:50:00,22.87,22.89,22.82,22.89,71200.0,16.1391,16.1532,16.1038,16.1532,71200.0
2009-03-25 13:00:00,22.89,22.94,22.88,22.88,72600.0,16.1532,16.1885,16.1462,16.1462,72600.0
2009-03-25 13:10:00,22.88,22.88,22.75,22.75,168600.0,16.1462,16.1462,16.0544,16.0544,168600.0
2009-03-25 13:20:00,22.76,22.77,22.64,22.66,240300.0,16.0615,16.0685,15.9768,15.9909,240300.0
2009-03-25 13:30:00,22.67,22.67,22.56,22.56,147300.0,15.998,15.998,15.9203,15.9203,147300.0
2009-03-25 13:40:00,22.56,22.56,22.43,22.48,101600.0,15.9203,15.9203,15.8286,15.8639,101600.0
2009-03-25 13:50:00,22.48,22.57,22.47,22.48,135500.0,15.8639,15.9274,15.8568,15.8639,135500.0
2009-03-25 14:00:00,22.48,22.48,22.2,22.23,275400.0,15.8639,15.8639,15.6663,15.6875,275400.0
2009-03-25 14:10:00,22.23,22.3,22.22,22.29,120500.0,15.6875,15.7369,15.6804,15.7298,120500.0
2009-03-25 14:20:00,22.29,22.29,22.22,22.22,187600.0,15.7298,15.7298,15.6804,15.6804,187600.0
2009-03-25 14:30:00,22.21,22.22,22.1,22.1,156800.0,15.6733,15.6804,15.5957,15.5957,156800.0
2009-03-25 14:40:00,22.1,22.11,21.93,22.04,234500.0,15.5957,15.6028,15.4757,15.5534,234500.0
2009-03-25 14:50:00,22.03,22.08,21.96,21.99,165500.0,15.5463,15.5816,15.4969,15.5181,165500.0
2009-03-25 15:00:00,22.0,22.01,21.91,21.95,262900.0,15.5251,15.5322,15.4616,15.4899,262900.0
2009-03-25 15:10:00,21.95,22.17,21.94,22.14,497200.0,15.4899,15.6451,15.4828,15.6239,497200.0
2009-03-25 15:20:00,22.14,22.27,22.13,22.27,307200.0,15.6239,15.7157,15.6169,15.7157,307200.0
2009-03-25 15:30:00,22.27,22.33,22.26,22.3,146700.0,15.7157,15.758,15.7086,15.7369,146700.0
2009-03-25 15:40:00,22.29,22.42,22.25,22.37,377300.0,15.7298,15.8215,15.7016,15.7862,377300.0
2009-03-25 15:50:00,22.37,22.66,22.35,22.53,582700.0,15.7862,15.9909,15.7721,15.8992,582700.0
2009-03-26 09:30:00,22.95,23.03,22.83,22.98,135700.0,16.1955,16.252,16.1109,16.2167,135700.0
2009-03-26 09:40:00,22.99,23.21,22.97,23.09,557100.0,16.2238,16.379,16.2097,16.2943,557100.0
2009-03-26 09:50:00,23.09,23.09,22.99,23.0,223200.0,16.2943,16.2943,16.2238,16.2308,223200.0
2009-03-26 10:00:00,23.0,23.18,22.99,23.15,362100.0,16.2308,16.3579,16.2238,16.3367,362100.0
2009-03-26 10:10:00,23.14,23.15,22.92,23.01,269500.0,16.3296,16.3367,16.1744,16.2379,269500.0
2009-03-26 10:20:00,23.02,23.12,22.99,23.0,142300.0,16.2449,16.3155,16.2238,16.2308,142300.0
2009-03-26 10:30:00,23.0,23.05,22.94,22.99,163700.0,16.2308,16.2661,16.1885,16.2238,163700.0
2009-03-26 10:40:00,23.0,23.11,23.0,23.01,633300.0,16.2308,16.3085,16.2308,16.2379,633300.0
2009-03-26 10:50:00,23.0,23.04,22.93,23.04,259600.0,16.2308,16.2591,16.1814,16.2591,259600.0
2009-03-26 11:00:00,23.03,23.16,23.02,23.14,104100.0,16.252,16.3437,16.2449,16.3296,104100.0
2009-03-26 11:10:00,23.15,23.21,23.1,23.15,172900.0,16.3367,16.379,16.3014,16.3367,172900.0
2009-03-26 11:20:00,23.14,23.22,23.11,23.15,99000.0,16.3296,16.3861,16.3085,16.3367,99000.0
2009-03-26 11:30:00,23.15,23.26,23.15,23.24,125000.0,16.3367,16.4143,16.3367,16.4002,125000.0
2009-03-26 11:40:00,23.24,23.32,23.24,23.29,139600.0,16.4002,16.4567,16.4002,16.4355,139600.0
2009-03-26 11:50:00,23.29,23.3,23.2,23.26,252400.0,16.4355,16.4425,16.372,16.4143,252400.0
2009-03-26 12:00:00,23.27,23.35,23.26,23.34,87300.0,16.4214,16.4778,16.4143,16.4708,87300.0
2009-03-26 12:10:00,23.35,23.35,23.29,23.34,119000.0,16.4778,16.4778,16.4355,16.4708,119000.0
2009-03-26 12:20:00,23.34,23.36,23.32,23.36,102000.0,16.4708,16.4849,16.4567,16.4849,102000.0
2009-03-26 12:30:00,23.36,23.37,23.27,23.33,123700.0,16.4849,16.4919,16.4214,16.4637,123700.0
2009-03-26 12:40:00,23.33,23.33,23.23,23.26,253900.0,16.4637,16.4637,16.3931,16.4143,253900.0
2009-03-26 12:50:00,23.27,23.28,23.21,23.24,74300.0,16.4214,16.4284,16.379,16.4002,74300.0
2009-03-26 13:00:00,23.24,23.47,23.24,23.47,125000.0,16.4002,16.5625,16.4002,16.5625,125000.0
2009-03-26 13:10:00,23.47,23.48,23.41,23.45,168300.0,16.5625,16.5696,16.5202,16.5484,168300.0
2009-03-26 13:20:00,23.45,23.52,23.45,23.5,138800.0,16.5484,16.5978,16.5484,16.5837,138800.0
2009-03-26 13:30:00,23.5,23.51,23.43,23.45,134700.0,16.5837,16.5907,16.5343,16.5484,134700.0
2009-03-26 13:40:00,23.45,23.48,23.42,23.46,119700.0,16.5484,16.5696,16.5272,16.5555,119700.0
2009-03-26 13:50:00,23.47,23.51,23.43,23.47,110700.0,16.5625,16.5907,16.5343,16.5625,110700.0
2009-03-26 14:00:00,23.46,23.54,23.46,23.53,141000.0,16.5555,16.6119,16.5555,16.6048,141000.0
2009-03-26 14:10:00,23.53,23.53,23.44,23.46,138500.0,16.6048,16.6048,16.5413,16.5555,138500.0
2009-03-26 14:20:00,23.46,23.51,23.37,23.37,145600.0,16.5555,16.5907,16.4919,16.4919,145600.0
2009-03-26 14:30:00,23.36,23.38,23.31,23.34,227300.0,16.4849,16.499,16.4496,16.4708,227300.0
2009-03-26 14:40:00,23.35,23.37,23.3,23.32,192500.0,16.4778,16.4919,16.4425,16.4567,192500.0
2009-03-26 14:50:00,23.32,23.32,23.22,23.22,240900.0,16.4567,16.4567,16.3861,16.3861,240900.0
2009-03-26 15:00:00,23.21,23.34,23.21,23.27,208800.0,16.379,16.4708,16.379,16.4214,208800.0
2009-03-26 15:10:00,23.27,23.31,23.22,23.24,421200.0,16.4214,16.4496,16.3861,16.4002,421200.0
2009-03-26 15:20:00,23.25,23.38,23.22,23.36,211200.0,16.4073,16.499,16.3861,16.4849,211200.0
2009-03-26 15:30:00,23.36,23.39,23.28,23.35,332200.0,16.4849,16.5061,16.4284,16.4778,332200.0
2009-03-26 15:40:00,23.35,23.47,23.35,23.41,372700.0,16.4778,16.5625,16.4778,16.5202,372700.0
2009-03-26 15:50:00,23.42,23.51,23.38,23.45,1156800.0,16.5272,16.5907,16.499,16.5484,1156800.0
2009-03-27 09:30:00,23.21,23.21,22.9,23.01,400900.0,16.379,16.379,16.1603,16.2379,400900.0
2009-03-27 09:40:00,23.02,23.2,22.98,23.15,358800.0,16.2449,16.372,16.2167,16.3367,358800.0
2009-03-27 09:50:00,23.15,23.19,23.11,23.13,307300.0,16.3367,16.3649,16.3085,16.3226,307300.0
2009-03-27 10:00:00,23.13,23.15,22.97,22.97,363000.0,16.3226,16.3367,16.2097,16.2097,363000.0
2009-03-27 10:10:00,22.96,23.02,22.96,22.98,188600.0,16.2026,16.2449,16.2026,16.2167,188600.0
2009-03-27 10:20:00,22.98,23.03,22.95,22.98,246900.0,16.2167,16.252,16.1955,16.2167,246900.0
2009-03-27 10:30:00,22.97,23.05,22.92,23.03,301300.0,16.2097,16.2661,16.1744,16.252,301300.0
2009-03-27 10:40:00,23.04,23.1,23.01,23.02,251400.0,16.2591,16.3014,16.2379,16.2449,251400.0
2009-03-27 10:50:00,23.02,23.1,23.01,23.05,342800.0,16.2449,16.3014,16.2379,16.2661,342800.0
2009-03-27 11:00:00,23.05,23.11,23.03,23.1,212700.0,16.2661,16.3085,16.252,16.3014,212700.0
2009-03-27 11:10:00,23.1,23.19,23.09,23.15,285000.0,16.3014,16.3649,16.2943,16.3367,285000.0
2009-03-27 11:20:00,23.14,23.21,23.13,23.14,163300.0,16.3296,16.379,16.3226,16.3296,163300.0
2009-03-27 11:30:00,23.13,23.16,23.09,23.1,168200.0,16.3226,16.3437,16.2943,16.3014,168200.0
2009-03-27 11:40:00,23.1,23.18,23.09,23.17,151300.0,16.3014,16.3579,16.2943,16.3508,151300.0
2009-03-27 11:50:00,23.17,23.18,23.13,23.15,139300.0,16.3508,16.3579,16.3226,16.3367,139300.0
2009-03-27 12:00:00,23.15,23.18,23.11,23.15,107800.0,16.3367,16.3579,16.3085,16.3367,107800.0
2009-03-27 12:10:00,23.15,23.16,23.05,23.05,219600.0,16.3367,16.3437,16.2661,16.2661,219600.0
2009-03-27 12:20:00,23.04,23.05,23.02,23.03,93200.0,16.2591,16.2661,16.2449,16.252,93200.0
2009-03-27 12:30:00,23.03,23.05,23.01,23.01,332500.0,16.252,16.2661,16.2379,16.2379,332500.0
2009-03-27 12:40:00,23.01,23.08,23.01,23.04,116600.0,16.2379,16.2873,16.2379,16.2591,116600.0
2009-03-27 12:50:00,23.05,23.05,22.95,22.97,121100.0,16.2661,16.2661,16.1955,16.2097,121100.0
2009-03-27 13:00:00,22.97,22.98,22.92,22.94,139000.0,16.2097,16.2167,16.1744,16.1885,139000.0
2009-03-27 13:10:00,22.94,22.94,22.87,22.88,825300.0,16.1885,16.1885,16.1391,16.1462,825300.0
2009-03-27 13:20:00,22.88,22.89,22.86,22.88,79600.0,16.1462,16.1532,16.132,16.1462,79600.0
2009-03-27 13:30:00,22.88,22.98,22.86,22.91,179500.0,16.1462,16.2167,16.132,16.1673,179500.0
2009-03-27 13:40:00,22.91,22.93,22.82,22.88,255300.0,16.1673,16.1814,16.1038,16.1462,255300.0
2009-03-27 13:50:00,22.88,22.88,22.77,22.81,151500.0,16.1462,16.1462,16.0685,16.0968,151500.0
2009-03-27 14:00:00,22.82,22.86,22.78,22.85,210700.0,16.1038,16.132,16.0756,16.125,210700.0
2009-03-27 14:10:00,22.84,22.92,22.83,22.91,242800.0,16.1179,16.1744,16.1109,16.1673,242800.0
2009-03-27 14:20:00,22.91,23.01,22.9,22.97,123200.0,16.1673,16.2379,16.1603,16.2097,123200.0
2009-03-27 14:30:00,22.97,22.99,22.92,22.95,209500.0,16.2097,16.2238,16.1744,16.1955,209500.0
2009-03-27 14:40:00,22.95,23.01,22.93,23.0,254500.0,16.1955,16.2379,16.1814,16.2308,254500.0
2009-03-27 14:50:00,22.99,23.05,22.96,23.05,231800.0,16.2238,16.2661,16.2026,16.2661,231800.0
2009-03-27 15:00:00,23.05,23.14,23.05,23.07,219200.0,16.2661,16.3296,16.2661,16.2802,219200.0
2009-03-27 15:10:00,23.07,23.09,23.02,23.05,244400.0,16.2802,16.2943,16.2449,16.2661,244400.0
2009-03-27 15:20:00,23.04,23.05,22.95,22.97,344600.0,16.2591,16.2661,16.1955,16.2097,344600.0
2009-03-27 15:30:00,22.97,23.01,22.86,22.88,414800.0,16.2097,16.2379,16.132,16.1462,414800.0
2009-03-27 15:40:00,22.87,23.03,22.85,23.0,304700.0,16.1391,16.252,16.125,16.2308,304700.0
2009-03-27 15:50:00,23.0,23.05,22.91,22.92,331900.0,16.2308,16.2661,16.1673,16.1744,331900.0
2009-03-30 09:30:00,22.28,22.34,22.13,22.19,648300.0,15.7227,15.7651,15.6169,15.6592,648300.0
2009-03-30 09:40:00,22.19,22.2,22.01,22.06,500800.0,15.6592,15.6663,15.5322,15.5675,500800.0
2009-03-30 09:50:00,22.05,22.14,22.03,22.09,309200.0,15.5604,15.6239,15.5463,15.5887,309200.0
2009-03-30 10:00:00,22.09,22.14,22.06,22.14,217900.0,15.5887,15.6239,15.5675,15.6239,217900.0
2009-03-30 10:10:00,22.13,22.14,22.05,22.08,135400.0,15.6169,15.6239,15.5604,15.5816,135400.0
2009-03-30 10:20:00,22.08,22.08,21.99,22.04,491700.0,15.5816,15.5816,15.5181,15.5534,491700.0
2009-03-30 10:30:00,22.04,22.04,21.92,21.95,209900.0,15.5534,15.5534,15.4687,15.4899,209900.0
2009-03-30 10:40:00,21.95,21.99,21.93,21.97,131300.0,15.4899,15.5181,15.4757,15.504,131300.0
2009-03-30 10:50:00,21.97,22.04,21.96,22.02,48800.0,15.504,15.5534,15.4969,15.5393,48800.0
2009-03-30 11:00:00,22.02,22.02,21.91,21.94,27600.0,15.5393,15.5393,15.4616,15.4828,27600.0
2009-03-30 11:10:00,21.95,22.09,21.95,22.07,87100.0,15.4899,15.5887,15.4899,15.5745,87100.0
2009-03-30 11:20:00,22.08,22.13,22.01,22.01,122100.0,15.5816,15.6169,15.5322,15.5322,122100.0
2009-03-30 11:30:00,22.01,22.01,21.95,21.98,149700.0,15.5322,15.5322,15.4899,15.511,149700.0
2009-03-30 11:40:00,21.98,21.99,21.94,21.94,57200.0,15.511,15.5181,15.4828,15.4828,57200.0
2009-03-30 11:50:00,21.93,21.96,21.88,21.89,711500.0,15.4757,15.4969,15.4405,15.4475,711500.0
2009-03-30 12:00:00,21.88,21.9,21.82,21.84,101700.0,15.4405,15.4546,15.3981,15.4122,101700.0
2009-03-30 12:10:00,21.83,21.96,21.83,21.96,48100.0,15.4052,15.4969,15.4052,15.4969,48100.0
2009-03-30 12:20:00,21.97,22.02,21.94,22.0,58300.0,15.504,15.5393,15.4828,15.5251,58300.0
2009-03-30 12:30:00,22.0,22.01,21.95,21.95,239100.0,15.5251,15.5322,15.4899,15.4899,239100.0
2009-03-30 12:40:00,21.95,21.95,21.92,21.95,171500.0,15.4899,15.4899,15.4687,15.4899,171500.0
2009-03-30 12:50:00,21.94,21.94,21.88,21.88,40400.0,15.4828,15.4828,15.4405,15.4405,40400.0
2009-03-30 13:00:00,21.89,21.92,21.85,21.86,45900.0,15.4475,15.4687,15.4193,15.4263,45900.0
2009-03-30 13:10:00,21.85,21.93,21.84,21.92,54700.0,15.4193,15.4757,15.4122,15.4687,54700.0
2009-03-30 13:20:00,21.92,22.01,21.91,21.99,141300.0,15.4687,15.5322,15.4616,15.5181,141300.0
2009-03-30 13:30:00,21.98,22.0,21.88,21.93,46300.0,15.511,15.5251,15.4405,15.4757,46300.0
2009-03-30 13:40:00,21.92,21.94,21.85,21.88,66100.0,15.4687,15.4828,15.4193,15.4405,66100.0
2009-03-30 13:50:00,21.88,21.89,21.79,21.83,58500.0,15.4405,15.4475,15.377,15.4052,58500.0
2009-03-30 14:00:00,21.83,21.86,21.81,21.83,50800.0,15.4052,15.4263,15.3911,15.4052,50800.0
2009-03-30 14:10:00,21.83,21.92,21.83,21.89,49200.0,15.4052,15.4687,15.4052,15.4475,49200.0
2009-03-30 14:20:00,21.9,21.9,21.83,21.84,82900.0,15.4546,15.4546,15.4052,15.4122,82900.0
2009-03-30 14:30:00,21.84,21.9,21.83,21.86,86900.0,15.4122,15.4546,15.4052,15.4263,86900.0
2009-03-30 14:40:00,21.85,21.86,21.81,21.82,125500.0,15.4193,15.4263,15.3911,15.3981,125500.0
2009-03-30 14:50:00,21.82,21.84,21.75,21.75,131300.0,15.3981,15.4122,15.3487,15.3487,131300.0
2009-03-30 15:00:00,21.75,21.79,21.75,21.78,244000.0,15.3487,15.377,15.3487,15.3699,244000.0
2009-03-30 15:10:00,21.78,21.88,21.78,21.87,402400.0,15.3699,15.4405,15.3699,15.4334,402400.0
2009-03-30 15:20:00,21.87,21.93,21.85,21.86,216900.0,15.4334,15.4757,15.4193,15.4263,216900.0
2009-03-30 15:30:00,21.87,21.96,21.86,21.92,270300.0,15.4334,15.4969,15.4263,15.4687,270300.0
2009-03-30 15:40:00,21.92,21.92,21.84,21.88,712100.0,15.4687,15.4687,15.4122,15.4405,712100.0
2009-03-30 15:50:00,21.88,22.09,21.88,22.08,776200.0,15.4405,15.5887,15.4405,15.5816,776200.0
2009-03-31 09:30:00,22.34,22.37,22.16,22.17,200900.0,15.7651,15.7862,15.6381,15.6451,200900.0
2009-03-31 09:40:00,22.16,22.16,21.95,22.02,435500.0,15.6381,15.6381,15.4899,15.5393,435500.0
2009-03-31 09:50:00,22.01,22.02,21.89,21.94,69200.0,15.5322,15.5393,15.4475,15.4828,69200.0
2009-03-31 10:00:00,21.93,22.03,21.87,22.0,146600.0,15.4757,15.5463,15.4334,15.5251,146600.0
2009-03-31 10:10:00,21.99,22.01,21.89,22.0,114800.0,15.5181,15.5322,15.4475,15.5251,114800.0
2009-03-31 10:20:00,22.0,22.05,21.93,22.02,108000.0,15.5251,15.5604,15.4757,15.5393,108000.0
2009-03-31 10:30:00,22.02,22.09,21.97,21.98,111000.0,15.5393,15.5887,15.504,15.511,111000.0
2009-03-31 10:40:00,21.99,22.03,21.96,22.0,166300.0,15.5181,15.5463,15.4969,15.5251,166300.0
2009-03-31 10:50:00,21.99,22.02,21.94,21.96,299400.0,15.5181,15.5393,15.4828,15.4969,299400.0
2009-03-31 11:00:00,21.96,22.12,21.96,22.12,117900.0,15.4969,15.6098,15.4969,15.6098,117900.0
2009-03-31 11:10:00,22.12,22.18,22.1,22.15,47000.0,15.6098,15.6522,15.5957,15.631,47000.0
2009-03-31 11:20:00,22.16,22.17,22.11,22.13,43800.0,15.6381,15.6451,15.6028,15.6169,43800.0
2009-03-31 11:30:00,22.13,22.13,22.08,22.09,32800.0,15.6169,15.6169,15.5816,15.5887,32800.0
2009-03-31 11:40:00,22.09,22.18,22.08,22.18,69000.0,15.5887,15.6522,15.5816,15.6522,69000.0
2009-03-31 11:50:00,22.18,22.2,22.15,22.18,67000.0,15.6522,15.6663,15.631,15.6522,67000.0
2009-03-31 12:00:00,22.17,22.18,22.11,22.14,53700.0,15.6451,15.6522,15.6028,15.6239,53700.0
2009-03-31 12:10:00,22.14,22.19,22.11,22.18,53200.0,15.6239,15.6592,15.6028,15.6522,53200.0
2009-03-31 12:20:00,22.18,22.19,22.11,22.13,60300.0,15.6522,15.6592,15.6028,15.6169,60300.0
2009-03-31 12:30:00,22.13,22.15,22.12,22.13,24200.0,15.6169,15.631,15.6098,15.6169,24200.0
2009-03-31 12:40:00,22.14,22.17,22.14,22.14,29800.0,15.6239,15.6451,15.6239,15.6239,29800.0
2009-03-31 12:50:00,22.15,22.2,22.14,22.18,48300.0,15.631,15.6663,15.6239,15.6522,48300.0
2009-03-31 13:00:00,22.2,22.27,22.2,22.27,66300.0,15.6663,15.7157,15.6663,15.7157,66300.0
2009-03-31 13:10:00,22.28,22.31,22.28,22.29,44900.0,15.7227,15.7439,15.7227,15.7298,44900.0
2009-03-31 13:20:00,22.28,22.32,22.28,22.31,39900.0,15.7227,15.751,15.7227,15.7439,39900.0
2009-03-31 13:30:00,22.31,22.36,22.31,22.34,81000.0,15.7439,15.7792,15.7439,15.7651,81000.0
2009-03-31 13:40:00,22.34,22.35,22.32,22.34,59000.0,15.7651,15.7721,15.751,15.7651,59000.0
2009-03-31 13:50:00,22.33,22.33,22.28,22.33,80100.0,15.758,15.758,15.7227,15.758,80100.0
2009-03-31 14:00:00,22.34,22.38,22.31,22.38,519400.0,15.7651,15.7933,15.7439,15.7933,519400.0
2009-03-31 14:10:00,22.38,22.41,22.35,22.41,456600.0,15.7933,15.8145,15.7721,15.8145,456600.0
2009-03-31 14:20:00,22.4,22.42,22.34,22.36,622900.0,15.8074,15.8215,15.7651,15.7792,622900.0
2009-03-31 14:30:00,22.37,22.48,22.37,22.48,87700.0,15.7862,15.8639,15.7862,15.8639,87700.0
2009-03-31 14:40:00,22.48,22.5,22.45,22.46,37200.0,15.8639,15.878,15.8427,15.8498,37200.0
2009-03-31 14:50:00,22.46,22.51,22.44,22.44,66000.0,15.8498,15.885,15.8356,15.8356,66000.0
2009-03-31 15:00:00,22.44,22.44,22.35,22.37,158200.0,15.8356,15.8356,15.7721,15.7862,158200.0
2009-03-31 15:10:00,22.36,22.36,22.28,22.34,117000.0,15.7792,15.7792,15.7227,15.7651,117000.0
2009-03-31 15:20:00,22.34,22.37,22.3,22.36,116000.0,15.7651,15.7862,15.7369,15.7792,116000.0
2009-03-31 15:30:00,22.37,22.38,22.22,22.25,342400.0,15.7862,15.7933,15.6804,15.7016,342400.0
2009-03-31 15:40:00,22.25,22.31,22.17,22.17,257700.0,15.7016,15.7439,15.6451,15.6451,257700.0
2009-03-31 15:50:00,22.17,22.28,22.09,22.15,384800.0,15.6451,15.7227,15.5887,15.631,384800.0
2009-04-01 09:30:00,21.86,21.95,21.65,21.71,158300.0,15.4263,15.4899,15.2782,15.3205,158300.0
2009-04-01 09:40:00,21.7,21.8,21.68,21.76,208600.0,15.3134,15.384,15.2993,15.3558,208600.0
2009-04-01 09:50:00,21.75,21.93,21.75,21.93,80700.0,15.3487,15.4757,15.3487,15.4757,80700.0
2009-04-01 10:00:00,21.93,22.17,21.93,22.12,1216500.0,15.4757,15.6451,15.4757,15.6098,1216500.0
2009-04-01 10:10:00,22.12,22.27,22.1,22.27,156000.0,15.6098,15.7157,15.5957,15.7157,156000.0
2009-04-01 10:20:00,22.27,22.38,22.25,22.38,681300.0,15.7157,15.7933,15.7016,15.7933,681300.0
2009-04-01 10:30:00,22.37,22.42,22.29,22.4,154900.0,15.7862,15.8215,15.7298,15.8074,154900.0
2009-04-01 10:40:00,22.42,22.5,22.42,22.45,147500.0,15.8215,15.878,15.8215,15.8427,147500.0
2009-04-01 10:50:00,22.45,22.5,22.39,22.39,319900.0,15.8427,15.878,15.8004,15.8004,319900.0
2009-04-01 11:00:00,22.4,22.51,22.4,22.44,81200.0,15.8074,15.885,15.8074,15.8356,81200.0
2009-04-01 11:10:00,22.44,22.45,22.36,22.4,150100.0,15.8356,15.8427,15.7792,15.8074,150100.0
2009-04-01 11:20:00,22.4,22.47,22.37,22.45,376700.0,15.8074,15.8568,15.7862,15.8427,376700.0
2009-04-01 11:30:00,22.46,22.5,22.44,22.47,39100.0,15.8498,15.878,15.8356,15.8568,39100.0
2009-04-01 11:40:00,22.48,22.6,22.48,22.57,378200.0,15.8639,15.9486,15.8639,15.9274,378200.0
2009-04-01 11:50:00,22.57,22.66,22.55,22.66,331000.0,15.9274,15.9909,15.9133,15.9909,331000.0
2009-04-01 12:00:00,22.67,22.72,22.61,22.72,197900.0,15.998,16.0332,15.9556,16.0332,197900.0
2009-04-01 12:10:00,22.71,22.74,22.69,22.72,180200.0,16.0262,16.0474,16.0121,16.0332,180200.0
2009-04-01 12:20:00,22.72,22.73,22.66,22.73,127100.0,16.0332,16.0403,15.9909,16.0403,127100.0
2009-04-01 12:30:00,22.73,22.74,22.64,22.67,100100.0,16.0403,16.0474,15.9768,15.998,100100.0
2009-04-01 12:40:00,22.67,22.72,22.65,22.71,147800.0,15.998,16.0332,15.9838,16.0262,147800.0
2009-04-01 12:50:00,22.71,22.72,22.64,22.64,48300.0,16.0262,16.0332,15.9768,15.9768,48300.0
2009-04-01 13:00:00,22.64,22.72,22.64,22.66,37700.0,15.9768,16.0332,15.9768,15.9909,37700.0
2009-04-01 13:10:00,22.66,22.73,22.64,22.73,43600.0,15.9909,16.0403,15.9768,16.0403,43600.0
2009-04-01 13:20:00,22.74,22.76,22.72,22.73,26800.0,16.0474,16.0615,16.0332,16.0403,26800.0
2009-04-01 13:30:00,22.74,22.79,22.68,22.79,61300.0,16.0474,16.0826,16.005,16.0826,61300.0
2009-04-01 13:40:00,22.79,22.81,22.74,22.75,42000.0,16.0826,16.0968,16.0474,16.0544,42000.0
2009-04-01 13:50:00,22.75,22.85,22.75,22.82,62800.0,16.0544,16.125,16.0544,16.1038,62800.0
2009-04-01 14:00:00,22.83,22.97,22.82,22.96,513400.0,16.1109,16.2097,16.1038,16.2026,513400.0
2009-04-01 14:10:00,22.96,22.97,22.91,22.93,108900.0,16.2026,16.2097,16.1673,16.1814,108900.0
2009-04-01 14:20:00,22.93,22.96,22.89,22.9,225900.0,16.1814,16.2026,16.1532,16.1603,225900.0
2009-04-01 14:30:00,22.9,22.98,22.9,22.94,42600.0,16.1603,16.2167,16.1603,16.1885,42600.0
2009-04-01 14:40:00,22.95,22.95,22.85,22.93,159200.0,16.1955,16.1955,16.125,16.1814,159200.0
2009-04-01 14:50:00,22.92,23.02,22.92,22.96,434700.0,16.1744,16.2449,16.1744,16.2026,434700.0
2009-04-01 15:00:00,22.96,22.96,22.76,22.76,180100.0,16.2026,16.2026,16.0615,16.0615,180100.0
2009-04-01 15:10:00,22.76,22.77,22.59,22.67,102300.0,16.0615,16.0685,15.9415,15.998,102300.0
2009-04-01 15:20:00,22.68,22.74,22.64,22.71,120200.0,16.005,16.0474,15.9768,16.0262,120200.0
2009-04-01 15:30:00,22.72,22.88,22.65,22.87,206200.0,16.0332,16.1462,15.9838,16.1391,206200.0
2009-04-01 15:40:00,22.87,22.9,22.84,22.84,320700.0,16.1391,16.1603,16.1179,16.1179,320700.0
2009-04-01 15:50:00,22.84,22.9,22.71,22.73,295300.0,16.1179,16.1603,16.0262,16.0403,295300.0
2009-04-02 09:30:00,23.56,23.59,23.34,23.34,497400.0,16.626,16.6472,16.4708,16.4708,497400.0
2009-04-02 09:40:00,23.33,23.44,23.21,23.41,379000.0,16.4637,16.5413,16.379,16.5202,379000.0
2009-04-02 09:50:00,23.41,23.41,23.19,23.27,287600.0,16.5202,16.5202,16.3649,16.4214,287600.0
2009-04-02 10:00:00,23.28,23.4,23.27,23.39,348800.0,16.4284,16.5131,16.4214,16.5061,348800.0
2009-04-02 10:10:00,23.39,23.42,23.3,23.39,126600.0,16.5061,16.5272,16.4425,16.5061,126600.0
2009-04-02 10:20:00,23.39,23.4,23.33,23.34,101700.0,16.5061,16.5131,16.4637,16.4708,101700.0
2009-04-02 10:30:00,23.34,23.45,23.32,23.42,461100.0,16.4708,16.5484,16.4567,16.5272,461100.0
2009-04-02 10:40:00,23.42,23.5,23.39,23.49,77200.0,16.5272,16.5837,16.5061,16.5766,77200.0
2009-04-02 10:50:00,23.5,23.54,23.4,23.5,535900.0,16.5837,16.6119,16.5131,16.5837,535900.0
2009-04-02 11:00:00,23.51,23.57,23.49,23.53,419900.0,16.5907,16.6331,16.5766,16.6048,419900.0
2009-04-02 11:10:00,23.53,23.59,23.53,23.58,195800.0,16.6048,16.6472,16.6048,16.6401,195800.0
2009-04-02 11:20:00,23.57,23.63,23.57,23.58,271800.0,16.6331,16.6754,16.6331,16.6401,271800.0
2009-04-02 11:30:00,23.58,23.58,23.53,23.55,98000.0,16.6401,16.6401,16.6048,16.619,98000.0
2009-04-02 11:40:00,23.55,23.58,23.53,23.57,87600.0,16.619,16.6401,16.6048,16.6331,87600.0
2009-04-02 11:50:00,23.56,23.67,23.54,23.65,67000.0,16.626,16.7036,16.6119,16.6895,67000.0
2009-04-02 12:00:00,23.65,23.69,23.64,23.69,43900.0,16.6895,16.7178,16.6825,16.7178,43900.0
2009-04-02 12:10:00,23.69,23.81,23.65,23.8,99500.0,16.7178,16.8024,16.6895,16.7954,99500.0
2009-04-02 12:20:00,23.79,23.86,23.79,23.85,65300.0,16.7883,16.8377,16.7883,16.8307,65300.0
2009-04-02 12:30:00,23.86,23.88,23.85,23.87,24500.0,16.8377,16.8518,16.8307,16.8448,24500.0
2009-04-02 12:40:00,23.86,23.87,23.82,23.82,71200.0,16.8377,16.8448,16.8095,16.8095,71200.0
2009-04-02 12:50:00,23.82,23.87,23.77,23.77,47300.0,16.8095,16.8448,16.7742,16.7742,47300.0
2009-04-02 13:00:00,23.78,23.78,23.72,23.76,40700.0,16.7813,16.7813,16.7389,16.7672,40700.0
2009-04-02 13:10:00,23.76,23.76,23.72,23.73,73600.0,16.7672,16.7672,16.7389,16.746,73600.0
2009-04-02 13:20:00,23.72,23.72,23.63,23.66,284800.0,16.7389,16.7389,16.6754,16.6966,284800.0
2009-04-02 13:30:00,23.66,23.69,23.6,23.61,72600.0,16.6966,16.7178,16.6542,16.6613,72600.0
2009-04-02 13:40:00,23.6,23.68,23.56,23.61,53200.0,16.6542,16.7107,16.626,16.6613,53200.0
2009-04-02 13:50:00,23.61,23.65,23.55,23.58,45400.0,16.6613,16.6895,16.619,16.6401,45400.0
2009-04-02 14:00:00,23.59,23.66,23.57,23.59,28400.0,16.6472,16.6966,16.6331,16.6472,28400.0
2009-04-02 14:10:00,23.6,23.62,23.58,23.58,17400.0,16.6542,16.6684,16.6401,16.6401,17400.0
2009-04-02 14:20:00,23.6,23.72,23.6,23.72,76200.0,16.6542,16.7389,16.6542,16.7389,76200.0
2009-04-02 14:30:00,23.73,23.78,23.73,23.78,30800.0,16.746,16.7813,16.746,16.7813,30800.0
2009-04-02 14:40:00,23.78,23.83,23.78,23.79,60700.0,16.7813,16.8166,16.7813,16.7883,60700.0
2009-04-02 14:50:00,23.78,23.79,23.62,23.67,272200.0,16.7813,16.7883,16.6684,16.7036,272200.0
2009-04-02 15:00:00,23.67,23.71,23.55,23.6,180200.0,16.7036,16.7319,16.619,16.6542,180200.0
2009-04-02 15:10:00,23.61,23.65,23.54,23.56,107700.0,16.6613,16.6895,16.6119,16.626,107700.0
2009-04-02 15:20:00,23.56,23.61,23.52,23.57,182400.0,16.626,16.6613,16.5978,16.6331,182400.0
2009-04-02 15:30:00,23.57,23.61,23.48,23.5,368200.0,16.6331,16.6613,16.5696,16.5837,368200.0
2009-04-02 15:40:00,23.5,23.59,23.46,23.51,342600.0,16.5837,16.6472,16.5555,16.5907,342600.0
2009-04-02 15:50:00,23.51,23.52,23.42,23.51,987800.0,16.5907,16.5978,16.5272,16.5907,987800.0
2009-04-03 09:30:00,23.56,23.64,23.3,23.39,304200.0,16.626,16.6825,16.4425,16.5061,304200.0
2009-04-03 09:40:00,23.38,23.52,23.31,23.31,340500.0,16.499,16.5978,16.4496,16.4496,340500.0
2009-04-03 09:50:00,23.3,23.43,23.28,23.42,80800.0,16.4425,16.5343,16.4284,16.5272,80800.0
2009-04-03 10:00:00,23.41,23.41,23.24,23.28,165700.0,16.5202,16.5202,16.4002,16.4284,165700.0
2009-04-03 10:10:00,23.28,23.28,23.21,23.21,117100.0,16.4284,16.4284,16.379,16.379,117100.0
2009-04-03 10:20:00,23.2,23.25,23.18,23.22,60300.0,16.372,16.4073,16.3579,16.3861,60300.0
2009-04-03 10:30:00,23.22,23.24,23.14,23.18,55800.0,16.3861,16.4002,16.3296,16.3579,55800.0
2009-04-03 10:40:00,23.19,23.2,23.06,23.08,59400.0,16.3649,16.372,16.2732,16.2873,59400.0
2009-04-03 10:50:00,23.08,23.18,23.08,23.17,85500.0,16.2873,16.3579,16.2873,16.3508,85500.0
2009-04-03 11:00:00,23.17,23.21,23.12,23.2,78000.0,16.3508,16.379,16.3155,16.372,78000.0
2009-04-03 11:10:00,23.19,23.2,23.12,23.16,174700.0,16.3649,16.372,16.3155,16.3437,174700.0
2009-04-03 11:20:00,23.15,23.19,23.12,23.16,176600.0,16.3367,16.3649,16.3155,16.3437,176600.0
2009-04-03 11:30:00,23.16,23.25,23.16,23.23,59000.0,16.3437,16.4073,16.3437,16.3931,59000.0
2009-04-03 11:40:00,23.23,23.29,23.23,23.28,158900.0,16.3931,16.4355,16.3931,16.4284,158900.0
2009-04-03 11:50:00,23.28,23.34,23.28,23.32,79300.0,16.4284,16.4708,16.4284,16.4567,79300.0
2009-04-03 12:00:00,23.31,23.36,23.3,23.36,72400.0,16.4496,16.4849,16.4425,16.4849,72400.0
2009-04-03 12:10:00,23.36,23.44,23.34,23.43,176300.0,16.4849,16.5413,16.4708,16.5343,176300.0
2009-04-03 12:20:00,23.43,23.44,23.38,23.44,60800.0,16.5343,16.5413,16.499,16.5413,60800.0
2009-04-03 12:30:00,23.45,23.49,23.42,23.47,59500.0,16.5484,16.5766,16.5272,16.5625,59500.0
2009-04-03 12:40:00,23.46,23.52,23.44,23.44,171500.0,16.5555,16.5978,16.5413,16.5413,171500.0
2009-04-03 12:50:00,23.43,23.45,23.42,23.45,38700.0,16.5343,16.5484,16.5272,16.5484,38700.0
2009-04-03 13:00:00,23.45,23.48,23.39,23.4,123500.0,16.5484,16.5696,16.5061,16.5131,123500.0
2009-04-03 13:10:00,23.4,23.45,23.4,23.44,71300.0,16.5131,16.5484,16.5131,16.5413,71300.0
2009-04-03 13:20:00,23.44,23.48,23.39,23.47,94100.0,16.5413,16.5696,16.5061,16.5625,94100.0
2009-04-03 13:30:00,23.48,23.53,23.47,23.47,79100.0,16.5696,16.6048,16.5625,16.5625,79100.0
2009-04-03 13:40:00,23.47,23.49,23.41,23.49,75300.0,16.5625,16.5766,16.5202,16.5766,75300.0
2009-04-03 13:50:00,23.48,23.55,23.48,23.55,110400.0,16.5696,16.619,16.5696,16.619,110400.0
2009-04-03 14:00:00,23.55,23.57,23.52,23.53,90500.0,16.619,16.6331,16.5978,16.6048,90500.0
2009-04-03 14:10:00,23.54,23.63,23.52,23.62,130100.0,16.6119,16.6754,16.5978,16.6684,130100.0
2009-04-03 14:20:00,23.63,23.76,23.62,23.76,112400.0,16.6754,16.7672,16.6684,16.7672,112400.0
2009-04-03 14:30:00,23.77,23.78,23.72,23.74,70700.0,16.7742,16.7813,16.7389,16.753,70700.0
2009-04-03 14:40:00,23.74,23.76,23.69,23.69,58500.0,16.753,16.7672,16.7178,16.7178,58500.0
2009-04-03 14:50:00,23.7,23.8,23.69,23.78,73100.0,16.7248,16.7954,16.7178,16.7813,73100.0
2009-04-03 15:00:00,23.78,23.79,23.59,23.61,121800.0,16.7813,16.7883,16.6472,16.6613,121800.0
2009-04-03 15:10:00,23.61,23.65,23.54,23.58,132100.0,16.6613,16.6895,16.6119,16.6401,132100.0
2009-04-03 15:20:00,23.58,23.62,23.54,23.55,141800.0,16.6401,16.6684,16.6119,16.619,141800.0
2009-04-03 15:30:00,23.55,23.64,23.52,23.55,106100.0,16.619,16.6825,16.5978,16.619,106100.0
2009-04-03 15:40:00,23.55,23.77,23.55,23.73,203900.0,16.619,16.7742,16.619,16.746,203900.0
2009-04-03 15:50:00,23.73,23.85,23.71,23.82,279400.0,16.746,16.8307,16.7319,16.8095,279400.0
2009-04-06 09:30:00,23.46,23.55,23.23,23.25,229800.0,16.5555,16.619,16.3931,16.4073,229800.0
2009-04-06 09:40:00,23.25,23.26,23.08,23.08,94700.0,16.4073,16.4143,16.2873,16.2873,94700.0
2009-04-06 09:50:00,23.09,23.1,23.03,23.08,64900.0,16.2943,16.3014,16.252,16.2873,64900.0
2009-04-06 10:00:00,23.08,23.31,23.08,23.3,87200.0,16.2873,16.4496,16.2873,16.4425,87200.0
2009-04-06 10:10:00,23.3,23.31,23.18,23.25,178300.0,16.4425,16.4496,16.3579,16.4073,178300.0
2009-04-06 10:20:00,23.24,23.25,23.1,23.1,76300.0,16.4002,16.4073,16.3014,16.3014,76300.0
2009-04-06 10:30:00,23.1,23.12,23.07,23.1,37400.0,16.3014,16.3155,16.2802,16.3014,37400.0
2009-04-06 10:40:00,23.09,23.2,23.09,23.17,49900.0,16.2943,16.372,16.2943,16.3508,49900.0
2009-04-06 10:50:00,23.16,23.19,23.15,23.16,56500.0,16.3437,16.3649,16.3367,16.3437,56500.0
2009-04-06 11:00:00,23.16,23.16,23.04,23.07,109700.0,16.3437,16.3437,16.2591,16.2802,109700.0
2009-04-06 11:10:00,23.07,23.08,23.04,23.07,84200.0,16.2802,16.2873,16.2591,16.2802,84200.0
2009-04-06 11:20:00,23.07,23.11,23.04,23.07,35500.0,16.2802,16.3085,16.2591,16.2802,35500.0
2009-04-06 11:30:00,23.08,23.14,23.06,23.09,34300.0,16.2873,16.3296,16.2732,16.2943,34300.0
2009-04-06 11:40:00,23.08,23.08,23.03,23.04,76700.0,16.2873,16.2873,16.252,16.2591,76700.0
2009-04-06 11:50:00,23.04,23.04,23.0,23.02,174600.0,16.2591,16.2591,16.2308,16.2449,174600.0
2009-04-06 12:00:00,23.02,23.05,23.01,23.05,73500.0,16.2449,16.2661,16.2379,16.2661,73500.0
2009-04-06 12:10:00,23.05,23.05,22.95,22.95,34500.0,16.2661,16.2661,16.1955,16.1955,34500.0
2009-04-06 12:20:00,22.95,22.96,22.92,22.93,132700.0,16.1955,16.2026,16.1744,16.1814,132700.0
2009-04-06 12:30:00,22.92,22.93,22.88,22.9,66000.0,16.1744,16.1814,16.1462,16.1603,66000.0
2009-04-06 12:40:00,22.91,22.96,22.9,22.95,75600.0,16.1673,16.2026,16.1603,16.1955,75600.0
2009-04-06 12:50:00,22.95,23.06,22.94,23.06,44900.0,16.1955,16.2732,16.1885,16.2732,44900.0
2009-04-06 13:00:00,23.06,23.09,23.02,23.03,25200.0,16.2732,16.2943,16.2449,16.252,25200.0
2009-04-06 13:10:00,23.03,23.08,23.02,23.02,33000.0,16.252,16.2873,16.2449,16.2449,33000.0
2009-04-06 13:20:00,23.01,23.06,23.01,23.02,33800.0,16.2379,16.2732,16.2379,16.2449,33800.0
2009-04-06 13:30:00,23.01,23.01,22.97,22.99,63000.0,16.2379,16.2379,16.2097,16.2238,63000.0
2009-04-06 13:40:00,23.0,23.1,22.98,23.1,54200.0,16.2308,16.3014,16.2167,16.3014,54200.0
2009-04-06 13:50:00,23.09,23.12,23.07,23.09,50200.0,16.2943,16.3155,16.2802,16.2943,50200.0
2009-04-06 14:00:00,23.09,23.13,23.08,23.13,33900.0,16.2943,16.3226,16.2873,16.3226,33900.0
2009-04-06 14:10:00,23.13,23.15,23.06,23.11,47000.0,16.3226,16.3367,16.2732,16.3085,47000.0
2009-04-06 14:20:00,23.11,23.18,23.08,23.17,556400.0,16.3085,16.3579,16.2873,16.3508,556400.0
2009-04-06 14:30:00,23.17,23.18,23.08,23.12,81600.0,16.3508,16.3579,16.2873,16.3155,81600.0
2009-04-06 14:40:00,23.12,23.16,23.08,23.14,79800.0,16.3155,16.3437,16.2873,16.3296,79800.0
2009-04-06 14:50:00,23.13,23.22,23.13,23.18,63300.0,16.3226,16.3861,16.3226,16.3579,63300.0
2009-04-06 15:00:00,23.17,23.2,23.13,23.15,80800.0,16.3508,16.372,16.3226,16.3367,80800.0
2009-04-06 15:10:00,23.15,23.24,23.12,23.23,264800.0,16.3367,16.4002,16.3155,16.3931,264800.0
2009-04-06 15:20:00,23.25,23.26,23.18,23.21,92100.0,16.4073,16.4143,16.3579,16.379,92100.0
2009-04-06 15:30:00,23.22,23.28,23.19,23.22,229700.0,16.3861,16.4284,16.3649,16.3861,229700.0
2009-04-06 15:40:00,23.22,23.29,23.22,23.26,152000.0,16.3861,16.4355,16.3861,16.4143,152000.0
2009-04-06 15:50:00,23.27,23.4,23.27,23.38,554000.0,16.4214,16.5131,16.4214,16.499,554000.0
2009-04-07 09:30:00,23.08,23.08,22.8,22.88,394300.0,16.2873,16.2873,16.0897,16.1462,394300.0
2009-04-07 09:40:00,22.87,22.87,22.78,22.86,130100.0,16.1391,16.1391,16.0756,16.132,130100.0
2009-04-07 09:50:00,22.86,22.93,22.85,22.91,48400.0,16.132,16.1814,16.125,16.1673,48400.0
2009-04-07 10:00:00,22.9,22.9,22.78,22.82,249400.0,16.1603,16.1603,16.0756,16.1038,249400.0
2009-04-07 10:10:00,22.83,22.89,22.8,22.82,389400.0,16.1109,16.1532,16.0897,16.1038,389400.0
2009-04-07 10:20:00,22.82,22.9,22.81,22.9,45700.0,16.1038,16.1603,16.0968,16.1603,45700.0
2009-04-07 10:30:00,22.9,22.97,22.89,22.93,86900.0,16.1603,16.2097,16.1532,16.1814,86900.0
2009-04-07 10:40:00,22.93,22.97,22.89,22.93,49400.0,16.1814,16.2097,16.1532,16.1814,49400.0
2009-04-07 10:50:00,22.93,22.94,22.87,22.89,55300.0,16.1814,16.1885,16.1391,16.1532,55300.0
2009-04-07 11:00:00,22.88,22.93,22.82,22.84,76900.0,16.1462,16.1814,16.1038,16.1179,76900.0
2009-04-07 11:10:00,22.85,22.88,22.83,22.86,62200.0,16.125,16.1462,16.1109,16.132,62200.0
2009-04-07 11:20:00,22.86,22.92,22.85,22.9,63300.0,16.132,16.1744,16.125,16.1603,63300.0
2009-04-07 11:30:00,22.89,22.96,22.88,22.89,40800.0,16.1532,16.2026,16.1462,16.1532,40800.0
2009-04-07 11:40:00,22.88,22.9,22.86,22.88,58200.0,16.1462,16.1603,16.132,16.1462,58200.0
2009-04-07 11:50:00,22.88,22.9,22.85,22.87,56700.0,16.1462,16.1603,16.125,16.1391,56700.0
2009-04-07 12:00:00,22.87,22.9,22.82,22.83,309600.0,16.1391,16.1603,16.1038,16.1109,309600.0
2009-04-07 12:10:00,22.83,22.91,22.83,22.88,67800.0,16.1109,16.1673,16.1109,16.1462,67800.0
2009-04-07 12:20:00,22.88,22.89,22.8,22.8,26600.0,16.1462,16.1532,16.0897,16.0897,26600.0
2009-04-07 12:30:00,22.8,22.81,22.74,22.74,31400.0,16.0897,16.0968,16.0474,16.0474,31400.0
2009-04-07 12:40:00,22.75,22.8,22.75,22.8,32100.0,16.0544,16.0897,16.0544,16.0897,32100.0
2009-04-07 12:50:00,22.8,22.81,22.78,22.8,25400.0,16.0897,16.0968,16.0756,16.0897,25400.0
2009-04-07 13:00:00,22.79,22.8,22.71,22.72,33000.0,16.0826,16.0897,16.0262,16.0332,33000.0
2009-04-07 13:10:00,22.72,22.72,22.67,22.67,43000.0,16.0332,16.0332,15.998,15.998,43000.0
2009-04-07 13:20:00,22.67,22.67,22.63,22.65,24400.0,15.998,15.998,15.9697,15.9838,24400.0
2009-04-07 13:30:00,22.65,22.65,22.57,22.58,43000.0,15.9838,15.9838,15.9274,15.9344,43000.0
2009-04-07 13:40:00,22.58,22.62,22.57,22.6,52100.0,15.9344,15.9627,15.9274,15.9486,52100.0
2009-04-07 13:50:00,22.59,22.63,22.58,22.62,38600.0,15.9415,15.9697,15.9344,15.9627,38600.0
2009-04-07 14:00:00,22.61,22.61,22.55,22.58,63900.0,15.9556,15.9556,15.9133,15.9344,63900.0
2009-04-07 14:10:00,22.57,22.62,22.56,22.6,50400.0,15.9274,15.9627,15.9203,15.9486,50400.0
2009-04-07 14:20:00,22.59,22.62,22.56,22.61,45900.0,15.9415,15.9627,15.9203,15.9556,45900.0
2009-04-07 14:30:00,22.61,22.61,22.54,22.55,251500.0,15.9556,15.9556,15.9062,15.9133,251500.0
2009-04-07 14:40:00,22.54,22.57,22.53,22.54,36100.0,15.9062,15.9274,15.8992,15.9062,36100.0
2009-04-07 14:50:00,22.54,22.59,22.54,22.58,38100.0,15.9062,15.9415,15.9062,15.9344,38100.0
2009-04-07 15:00:00,22.58,22.61,22.54,22.61,27900.0,15.9344,15.9556,15.9062,15.9556,27900.0
2009-04-07 15:10:00,22.61,22.73,22.61,22.7,68700.0,15.9556,16.0403,15.9556,16.0191,68700.0
2009-04-07 15:20:00,22.7,22.72,22.61,22.63,53900.0,16.0191,16.0332,15.9556,15.9697,53900.0
2009-04-07 15:30:00,22.63,22.7,22.62,22.68,70800.0,15.9697,16.0191,15.9627,16.005,70800.0
2009-04-07 15:40:00,22.68,22.78,22.64,22.72,1278800.0,16.005,16.0756,15.9768,16.0332,1278800.0
2009-04-07 15:50:00,22.72,22.75,22.56,22.58,919100.0,16.0332,16.0544,15.9203,15.9344,919100.0
2009-04-08 09:30:00,22.77,22.8,22.64,22.65,453700.0,16.0685,16.0897,15.9768,15.9838,453700.0
2009-04-08 09:40:00,22.66,22.79,22.59,22.74,289300.0,15.9909,16.0826,15.9415,16.0474,289300.0
2009-04-08 09:50:00,22.75,22.76,22.66,22.67,25500.0,16.0544,16.0615,15.9909,15.998,25500.0
2009-04-08 10:00:00,22.68,22.7,22.64,22.7,497600.0,16.005,16.0191,15.9768,16.0191,497600.0
2009-04-08 10:10:00,22.7,22.72,22.61,22.61,119200.0,16.0191,16.0332,15.9556,15.9556,119200.0
2009-04-08 10:20:00,22.61,22.61,22.44,22.47,187300.0,15.9556,15.9556,15.8356,15.8568,187300.0
2009-04-08 10:30:00,22.47,22.51,22.46,22.49,92300.0,15.8568,15.885,15.8498,15.8709,92300.0
2009-04-08 10:40:00,22.49,22.56,22.48,22.49,84800.0,15.8709,15.9203,15.8639,15.8709,84800.0
2009-04-08 10:50:00,22.5,22.57,22.48,22.57,100500.0,15.878,15.9274,15.8639,15.9274,100500.0
2009-04-08 11:00:00,22.59,22.71,22.59,22.68,82500.0,15.9415,16.0262,15.9415,16.005,82500.0
2009-04-08 11:10:00,22.68,22.73,22.63,22.65,339200.0,16.005,16.0403,15.9697,15.9838,339200.0
2009-04-08 11:20:00,22.64,22.72,22.64,22.64,40400.0,15.9768,16.0332,15.9768,15.9768,40400.0
2009-04-08 11:30:00,22.62,22.73,22.6,22.72,61200.0,15.9627,16.0403,15.9486,16.0332,61200.0
2009-04-08 11:40:00,22.72,22.72,22.65,22.69,241500.0,16.0332,16.0332,15.9838,16.0121,241500.0
2009-04-08 11:50:00,22.69,22.72,22.66,22.68,161300.0,16.0121,16.0332,15.9909,16.005,161300.0
2009-04-08 12:00:00,22.69,22.7,22.66,22.69,109700.0,16.0121,16.0191,15.9909,16.0121,109700.0
2009-04-08 12:10:00,22.69,22.73,22.66,22.7,54300.0,16.0121,16.0403,15.9909,16.0191,54300.0
2009-04-08 12:20:00,22.71,22.76,22.71,22.73,25600.0,16.0262,16.0615,16.0262,16.0403,25600.0
2009-04-08 12:30:00,22.73,22.75,22.72,22.75,16600.0,16.0403,16.0544,16.0332,16.0544,16600.0
2009-04-08 12:40:00,22.74,22.93,22.74,22.93,70100.0,16.0474,16.1814,16.0474,16.1814,70100.0
2009-04-08 12:50:00,22.93,23.02,22.93,22.99,88600.0,16.1814,16.2449,16.1814,16.2238,88600.0
2009-04-08 13:00:00,22.99,22.99,22.95,22.97,18900.0,16.2238,16.2238,16.1955,16.2097,18900.0
2009-04-08 13:10:00,22.97,22.98,22.92,22.92,28800.0,16.2097,16.2167,16.1744,16.1744,28800.0
2009-04-08 13:20:00,22.93,22.95,22.92,22.93,94500.0,16.1814,16.1955,16.1744,16.1814,94500.0
2009-04-08 13:30:00,22.93,22.96,22.86,22.87,49300.0,16.1814,16.2026,16.132,16.1391,49300.0
2009-04-08 13:40:00,22.87,22.9,22.86,22.89,46500.0,16.1391,16.1603,16.132,16.1532,46500.0
2009-04-08 13:50:00,22.89,22.91,22.86,22.9,52600.0,16.1532,16.1673,16.132,16.1603,52600.0
2009-04-08 14:00:00,22.9,22.9,22.76,22.77,309400.0,16.1603,16.1603,16.0615,16.0685,309400.0
2009-04-08 14:10:00,22.76,22.83,22.74,22.76,134800.0,16.0615,16.1109,16.0474,16.0615,134800.0
2009-04-08 14:20:00,22.77,22.79,22.72,22.77,46800.0,16.0685,16.0826,16.0332,16.0685,46800.0
2009-04-08 14:30:00,22.78,22.81,22.75,22.78,79400.0,16.0756,16.0968,16.0544,16.0756,79400.0
2009-04-08 14:40:00,22.78,22.87,22.73,22.84,296400.0,16.0756,16.1391,16.0403,16.1179,296400.0
2009-04-08 14:50:00,22.84,22.84,22.69,22.74,396300.0,16.1179,16.1179,16.0121,16.0474,396300.0
2009-04-08 15:00:00,22.74,22.75,22.63,22.64,391300.0,16.0474,16.0544,15.9697,15.9768,391300.0
2009-04-08 15:10:00,22.64,22.74,22.62,22.72,97500.0,15.9768,16.0474,15.9627,16.0332,97500.0
2009-04-08 15:20:00,22.72,22.79,22.71,22.74,124600.0,16.0332,16.0826,16.0262,16.0474,124600.0
2009-04-08 15:30:00,22.75,22.86,22.74,22.86,131400.0,16.0544,16.132,16.0474,16.132,131400.0
2009-04-08 15:40:00,22.86,22.92,22.83,22.88,302100.0,16.132,16.1744,16.1109,16.1462,302100.0
2009-04-08 15:50:00,22.88,22.93,22.86,22.91,486400.0,16.1462,16.1814,16.132,16.1673,486400.0
2009-04-09 09:30:00,23.5,23.67,23.43,23.55,294800.0,16.5837,16.7036,16.5343,16.619,294800.0
2009-04-09 09:40:00,23.53,23.73,23.52,23.72,298600.0,16.6048,16.746,16.5978,16.7389,298600.0
2009-04-09 09:50:00,23.73,23.91,23.73,23.88,532100.0,16.746,16.873,16.746,16.8518,532100.0
2009-04-09 10:00:00,23.89,23.9,23.82,23.82,226300.0,16.8589,16.866,16.8095,16.8095,226300.0
2009-04-09 10:10:00,23.82,23.85,23.81,23.82,61300.0,16.8095,16.8307,16.8024,16.8095,61300.0
2009-04-09 10:20:00,23.82,23.92,23.82,23.9,114300.0,16.8095,16.8801,16.8095,16.866,114300.0
2009-04-09 10:30:00,23.9,23.96,23.89,23.96,99000.0,16.866,16.9083,16.8589,16.9083,99000.0
2009-04-09 10:40:00,23.96,23.97,23.82,23.85,70200.0,16.9083,16.9154,16.8095,16.8307,70200.0
2009-04-09 10:50:00,23.86,23.9,23.84,23.87,142400.0,16.8377,16.866,16.8236,16.8448,142400.0
2009-04-09 11:00:00,23.88,23.9,23.85,23.88,48700.0,16.8518,16.866,16.8307,16.8518,48700.0
2009-04-09 11:10:00,23.88,23.9,23.85,23.9,36100.0,16.8518,16.866,16.8307,16.866,36100.0
2009-04-09 11:20:00,23.91,23.92,23.81,23.82,30500.0,16.873,16.8801,16.8024,16.8095,30500.0
2009-04-09 11:30:00,23.81,23.83,23.8,23.81,120600.0,16.8024,16.8166,16.7954,16.8024,120600.0
2009-04-09 11:40:00,23.81,23.82,23.74,23.79,111900.0,16.8024,16.8095,16.753,16.7883,111900.0
2009-04-09 11:50:00,23.79,23.82,23.76,23.8,235600.0,16.7883,16.8095,16.7672,16.7954,235600.0
2009-04-09 12:00:00,23.79,23.8,23.76,23.78,35600.0,16.7883,16.7954,16.7672,16.7813,35600.0
2009-04-09 12:10:00,23.77,23.8,23.72,23.76,29300.0,16.7742,16.7954,16.7389,16.7672,29300.0
2009-04-09 12:20:00,23.76,23.81,23.75,23.8,14400.0,16.7672,16.8024,16.7601,16.7954,14400.0
2009-04-09 12:30:00,23.8,23.83,23.8,23.83,36300.0,16.7954,16.8166,16.7954,16.8166,36300.0
2009-04-09 12:40:00,23.82,23.85,23.82,23.83,49300.0,16.8095,16.8307,16.8095,16.8166,49300.0
2009-04-09 12:50:00,23.83,23.84,23.82,23.82,21700.0,16.8166,16.8236,16.8095,16.8095,21700.0
2009-04-09 13:00:00,23.82,23.88,23.82,23.88,43700.0,16.8095,16.8518,16.8095,16.8518,43700.0
2009-04-09 13:10:00,23.88,23.89,23.84,23.87,95400.0,16.8518,16.8589,16.8236,16.8448,95400.0
2009-04-09 13:20:00,23.87,23.9,23.82,23.85,90400.0,16.8448,16.866,16.8095,16.8307,90400.0
2009-04-09 13:30:00,23.86,23.87,23.84,23.86,38500.0,16.8377,16.8448,16.8236,16.8377,38500.0
2009-04-09 13:40:00,23.87,23.91,23.86,23.91,23000.0,16.8448,16.873,16.8377,16.873,23000.0
2009-04-09 13:50:00,23.9,23.92,23.9,23.91,34600.0,16.866,16.8801,16.866,16.873,34600.0
2009-04-09 14:00:00,23.92,23.93,23.88,23.92,39800.0,16.8801,16.8871,16.8518,16.8801,39800.0
2009-04-09 14:10:00,23.92,23.93,23.82,23.85,63200.0,16.8801,16.8871,16.8095,16.8307,63200.0
2009-04-09 14:20:00,23.85,23.87,23.84,23.85,12600.0,16.8307,16.8448,16.8236,16.8307,12600.0
2009-04-09 14:30:00,23.85,23.93,23.85,23.93,52500.0,16.8307,16.8871,16.8307,16.8871,52500.0
2009-04-09 14:40:00,23.93,23.98,23.92,23.97,154400.0,16.8871,16.9224,16.8801,16.9154,154400.0
2009-04-09 14:50:00,23.96,23.97,23.93,23.95,54000.0,16.9083,16.9154,16.8871,16.9012,54000.0
2009-04-09 15:00:00,23.94,23.96,23.92,23.95,35600.0,16.8942,16.9083,16.8801,16.9012,35600.0
2009-04-09 15:10:00,23.95,23.96,23.88,23.96,229100.0,16.9012,16.9083,16.8518,16.9083,229100.0
2009-04-09 15:20:00,23.95,23.96,23.9,23.92,69200.0,16.9012,16.9083,16.866,16.8801,69200.0
2009-04-09 15:30:00,23.92,23.95,23.89,23.94,188900.0,16.8801,16.9012,16.8589,16.8942,188900.0
2009-04-09 15:40:00,23.93,23.96,23.88,23.95,347100.0,16.8871,16.9083,16.8518,16.9012,347100.0
2009-04-09 15:50:00,23.95,23.98,23.88,23.94,665400.0,16.9012,16.9224,16.8518,16.8942,665400.0
2009-04-13 09:30:00,23.84,23.95,23.72,23.76,460400.0,16.8236,16.9012,16.7389,16.7672,460400.0
2009-04-13 09:40:00,23.77,23.77,23.67,23.69,119300.0,16.7742,16.7742,16.7036,16.7178,119300.0
2009-04-13 09:50:00,23.69,23.69,23.55,23.59,149000.0,16.7178,16.7178,16.619,16.6472,149000.0
2009-04-13 10:00:00,23.59,23.76,23.55,23.7,194600.0,16.6472,16.7672,16.619,16.7248,194600.0
2009-04-13 10:10:00,23.7,23.86,23.7,23.81,188400.0,16.7248,16.8377,16.7248,16.8024,188400.0
2009-04-13 10:20:00,23.81,23.91,23.81,23.85,72900.0,16.8024,16.873,16.8024,16.8307,72900.0
2009-04-13 10:30:00,23.85,23.86,23.76,23.76,69900.0,16.8307,16.8377,16.7672,16.7672,69900.0
2009-04-13 10:40:00,23.76,23.81,23.74,23.79,76600.0,16.7672,16.8024,16.753,16.7883,76600.0
2009-04-13 10:50:00,23.8,23.84,23.74,23.77,119300.0,16.7954,16.8236,16.753,16.7742,119300.0
2009-04-13 11:00:00,23.77,23.77,23.68,23.73,290900.0,16.7742,16.7742,16.7107,16.746,290900.0
2009-04-13 11:10:00,23.73,23.74,23.69,23.74,177800.0,16.746,16.753,16.7178,16.753,177800.0
2009-04-13 11:20:00,23.74,23.84,23.73,23.82,56400.0,16.753,16.8236,16.746,16.8095,56400.0
2009-04-13 11:30:00,23.82,23.82,23.78,23.8,54700.0,16.8095,16.8095,16.7813,16.7954,54700.0
2009-04-13 11:40:00,23.8,23.83,23.77,23.81,60700.0,16.7954,16.8166,16.7742,16.8024,60700.0
2009-04-13 11:50:00,23.81,23.81,23.73,23.76,155800.0,16.8024,16.8024,16.746,16.7672,155800.0
2009-04-13 12:00:00,23.76,23.81,23.75,23.78,33800.0,16.7672,16.8024,16.7601,16.7813,33800.0
2009-04-13 12:10:00,23.78,23.84,23.77,23.84,30800.0,16.7813,16.8236,16.7742,16.8236,30800.0
2009-04-13 12:20:00,23.85,23.86,23.83,23.84,17700.0,16.8307,16.8377,16.8166,16.8236,17700.0
2009-04-13 12:30:00,23.85,23.92,23.84,23.89,37800.0,16.8307,16.8801,16.8236,16.8589,37800.0
2009-04-13 12:40:00,23.88,23.91,23.87,23.89,20600.0,16.8518,16.873,16.8448,16.8589,20600.0
2009-04-13 12:50:00,23.9,23.93,23.89,23.93,13000.0,16.866,16.8871,16.8589,16.8871,13000.0
2009-04-13 13:00:00,23.92,23.92,23.86,23.89,26600.0,16.8801,16.8801,16.8377,16.8589,26600.0
2009-04-13 13:10:00,23.89,23.92,23.87,23.92,20300.0,16.8589,16.8801,16.8448,16.8801,20300.0
2009-04-13 13:20:00,23.94,24.03,23.94,24.01,79600.0,16.8942,16.9577,16.8942,16.9436,79600.0
2009-04-13 13:30:00,24.01,24.07,24.01,24.05,90200.0,16.9436,16.9859,16.9436,16.9718,90200.0
2009-04-13 13:40:00,24.04,24.11,24.02,24.08,40700.0,16.9647,17.0141,16.9506,16.993,40700.0
2009-04-13 13:50:00,24.08,24.12,24.08,24.12,25000.0,16.993,17.0212,16.993,17.0212,25000.0
2009-04-13 14:00:00,24.11,24.16,24.11,24.15,419500.0,17.0141,17.0494,17.0141,17.0424,419500.0
2009-04-13 14:10:00,24.15,24.19,24.12,24.19,639700.0,17.0424,17.0706,17.0212,17.0706,639700.0
2009-04-13 14:20:00,24.19,24.26,24.18,24.19,375200.0,17.0706,17.12,17.0635,17.0706,375200.0
2009-04-13 14:30:00,24.19,24.26,24.18,24.21,50200.0,17.0706,17.12,17.0635,17.0847,50200.0
2009-04-13 14:40:00,24.21,24.27,24.17,24.18,188600.0,17.0847,17.1271,17.0565,17.0635,188600.0
2009-04-13 14:50:00,24.18,24.21,24.15,24.15,147600.0,17.0635,17.0847,17.0424,17.0424,147600.0
2009-04-13 15:00:00,24.14,24.26,24.11,24.23,188600.0,17.0353,17.12,17.0141,17.0988,188600.0
2009-04-13 15:10:00,24.23,24.33,24.22,24.31,100200.0,17.0988,17.1694,17.0918,17.1553,100200.0
2009-04-13 15:20:00,24.31,24.36,24.3,24.33,131900.0,17.1553,17.1906,17.1482,17.1694,131900.0
2009-04-13 15:30:00,24.32,24.37,24.3,24.34,173500.0,17.1623,17.1976,17.1482,17.1765,173500.0
2009-04-13 15:40:00,24.33,24.42,24.3,24.33,195900.0,17.1694,17.2329,17.1482,17.1694,195900.0
2009-04-13 15:50:00,24.33,24.37,24.17,24.2,317600.0,17.1694,17.1976,17.0565,17.0777,317600.0
2009-04-14 09:30:00,24.0,24.15,23.83,23.92,225900.0,16.9365,17.0424,16.8166,16.8801,225900.0
2009-04-14 09:40:00,23.91,23.92,23.71,23.79,278100.0,16.873,16.8801,16.7319,16.7883,278100.0
2009-04-14 09:50:00,23.79,23.98,23.77,23.96,501800.0,16.7883,16.9224,16.7742,16.9083,501800.0
2009-04-14 10:00:00,23.96,24.07,23.94,23.95,441800.0,16.9083,16.9859,16.8942,16.9012,441800.0
2009-04-14 10:10:00,23.95,24.08,23.91,24.08,386500.0,16.9012,16.993,16.873,16.993,386500.0
2009-04-14 10:20:00,24.08,24.23,24.07,24.23,254900.0,16.993,17.0988,16.9859,17.0988,254900.0
2009-04-14 10:30:00,24.23,24.31,24.21,24.22,115100.0,17.0988,17.1553,17.0847,17.0918,115100.0
2009-04-14 10:40:00,24.22,24.3,24.21,24.22,60200.0,17.0918,17.1482,17.0847,17.0918,60200.0
2009-04-14 10:50:00,24.22,24.22,24.14,24.15,35700.0,17.0918,17.0918,17.0353,17.0424,35700.0
2009-04-14 11:00:00,24.16,24.19,24.03,24.08,365400.0,17.0494,17.0706,16.9577,16.993,365400.0
2009-04-14 11:10:00,24.07,24.11,24.04,24.07,22600.0,16.9859,17.0141,16.9647,16.9859,22600.0
2009-04-14 11:20:00,24.06,24.07,23.98,23.98,29000.0,16.9789,16.9859,16.9224,16.9224,29000.0
2009-04-14 11:30:00,23.98,24.06,23.98,24.05,24600.0,16.9224,16.9789,16.9224,16.9718,24600.0
2009-04-14 11:40:00,24.06,24.11,24.04,24.09,27000.0,16.9789,17.0141,16.9647,17.0,27000.0
2009-04-14 11:50:00,24.09,24.09,24.02,24.05,16300.0,17.0,17.0,16.9506,16.9718,16300.0
2009-04-14 12:00:00,24.04,24.04,24.0,24.0,25000.0,16.9647,16.9647,16.9365,16.9365,25000.0
2009-04-14 12:10:00,23.99,23.99,23.91,23.95,31700.0,16.9295,16.9295,16.873,16.9012,31700.0
2009-04-14 12:20:00,23.95,24.01,23.93,23.99,33600.0,16.9012,16.9436,16.8871,16.9295,33600.0
2009-04-14 12:30:00,23.98,23.99,23.94,23.95,16700.0,16.9224,16.9295,16.8942,16.9012,16700.0
2009-04-14 12:40:00,23.94,23.94,23.73,23.74,36000.0,16.8942,16.8942,16.746,16.753,36000.0
2009-04-14 12:50:00,23.75,23.75,23.69,23.72,35600.0,16.7601,16.7601,16.7178,16.7389,35600.0
2009-04-14 13:00:00,23.72,23.74,23.67,23.68,28700.0,16.7389,16.753,16.7036,16.7107,28700.0
2009-04-14 13:10:00,23.68,23.75,23.67,23.74,37600.0,16.7107,16.7601,16.7036,16.753,37600.0
2009-04-14 13:20:00,23.74,23.76,23.71,23.76,24600.0,16.753,16.7672,16.7319,16.7672,24600.0
2009-04-14 13:30:00,23.76,23.79,23.72,23.72,42300.0,16.7672,16.7883,16.7389,16.7389,42300.0
2009-04-14 13:40:00,23.72,23.75,23.67,23.7,41000.0,16.7389,16.7601,16.7036,16.7248,41000.0
2009-04-14 13:50:00,23.7,23.74,23.67,23.74,37000.0,16.7248,16.753,16.7036,16.753,37000.0
2009-04-14 14:00:00,23.73,23.73,23.65,23.67,46300.0,16.746,16.746,16.6895,16.7036,46300.0
2009-04-14 14:10:00,23.66,23.75,23.64,23.74,37400.0,16.6966,16.7601,16.6825,16.753,37400.0
2009-04-14 14:20:00,23.73,23.81,23.7,23.77,31400.0,16.746,16.8024,16.7248,16.7742,31400.0
2009-04-14 14:30:00,23.78,23.79,23.72,23.79,43800.0,16.7813,16.7883,16.7389,16.7883,43800.0
2009-04-14 14:40:00,23.8,23.8,23.74,23.77,35900.0,16.7954,16.7954,16.753,16.7742,35900.0
2009-04-14 14:50:00,23.78,23.85,23.7,23.85,41900.0,16.7813,16.8307,16.7248,16.8307,41900.0
2009-04-14 15:00:00,23.86,23.88,23.79,23.8,87000.0,16.8377,16.8518,16.7883,16.7954,87000.0
2009-04-14 15:10:00,23.81,23.9,23.79,23.9,133700.0,16.8024,16.866,16.7883,16.866,133700.0
2009-04-14 15:20:00,23.92,23.92,23.75,23.79,87100.0,16.8801,16.8801,16.7601,16.7883,87100.0
2009-04-14 15:30:00,23.79,23.8,23.7,23.71,84000.0,16.7883,16.7954,16.7248,16.7319,84000.0
2009-04-14 15:40:00,23.7,23.9,23.67,23.81,350000.0,16.7248,16.866,16.7036,16.8024,350000.0
2009-04-14 15:50:00,23.82,23.84,23.67,23.68,280700.0,16.8095,16.8236,16.7036,16.7107,280700.0
2009-04-15 09:30:00,23.62,23.71,23.54,23.68,147900.0,16.6684,16.7319,16.6119,16.7107,147900.0
2009-04-15 09:40:00,23.66,23.77,23.61,23.68,66400.0,16.6966,16.7742,16.6613,16.7107,66400.0
2009-04-15 09:50:00,23.68,23.84,23.66,23.77,145900.0,16.7107,16.8236,16.6966,16.7742,145900.0
2009-04-15 10:00:00,23.78,23.87,23.72,23.87,365500.0,16.7813,16.8448,16.7389,16.8448,365500.0
2009-04-15 10:10:00,23.88,23.95,23.78,23.8,404100.0,16.8518,16.9012,16.7813,16.7954,404100.0
2009-04-15 10:20:00,23.8,23.9,23.79,23.88,166600.0,16.7954,16.866,16.7883,16.8518,166600.0
2009-04-15 10:30:00,23.88,23.9,23.81,23.85,160100.0,16.8518,16.866,16.8024,16.8307,160100.0
2009-04-15 10:40:00,23.85,23.93,23.83,23.9,126500.0,16.8307,16.8871,16.8166,16.866,126500.0
2009-04-15 10:50:00,23.9,23.9,23.84,23.86,64300.0,16.866,16.866,16.8236,16.8377,64300.0
2009-04-15 11:00:00,23.85,23.85,23.78,23.8,221300.0,16.8307,16.8307,16.7813,16.7954,221300.0
2009-04-15 11:10:00,23.81,23.81,23.72,23.78,416700.0,16.8024,16.8024,16.7389,16.7813,416700.0
2009-04-15 11:20:00,23.79,23.88,23.79,23.84,87300.0,16.7883,16.8518,16.7883,16.8236,87300.0
2009-04-15 11:30:00,23.83,23.99,23.8,23.96,542200.0,16.8166,16.9295,16.7954,16.9083,542200.0
2009-04-15 11:40:00,23.97,24.0,23.93,23.97,77100.0,16.9154,16.9365,16.8871,16.9154,77100.0
2009-04-15 11:50:00,23.97,24.1,23.97,24.07,294200.0,16.9154,17.0071,16.9154,16.9859,294200.0
2009-04-15 12:00:00,24.07,24.11,24.06,24.08,37100.0,16.9859,17.0141,16.9789,16.993,37100.0
2009-04-15 12:10:00,24.08,24.08,24.01,24.03,21500.0,16.993,16.993,16.9436,16.9577,21500.0
2009-04-15 12:20:00,24.04,24.08,24.02,24.02,18000.0,16.9647,16.993,16.9506,16.9506,18000.0
2009-04-15 12:30:00,24.03,24.07,24.02,24.07,10100.0,16.9577,16.9859,16.9506,16.9859,10100.0
2009-04-15 12:40:00,24.07,24.1,24.03,24.09,51500.0,16.9859,17.0071,16.9577,17.0,51500.0
2009-04-15 12:50:00,24.09,24.15,24.09,24.14,23600.0,17.0,17.0424,17.0,17.0353,23600.0
2009-04-15 13:00:00,24.14,24.17,24.04,24.08,228500.0,17.0353,17.0565,16.9647,16.993,228500.0
2009-04-15 13:10:00,24.07,24.14,24.07,24.11,276700.0,16.9859,17.0353,16.9859,17.0141,276700.0
2009-04-15 13:20:00,24.1,24.13,24.06,24.1,16400.0,17.0071,17.0283,16.9789,17.0071,16400.0
2009-04-15 13:30:00,24.1,24.11,24.07,24.07,16700.0,17.0071,17.0141,16.9859,16.9859,16700.0
2009-04-15 13:40:00,24.05,24.05,23.97,23.97,84600.0,16.9718,16.9718,16.9154,16.9154,84600.0
2009-04-15 13:50:00,23.97,23.98,23.91,23.98,53100.0,16.9154,16.9224,16.873,16.9224,53100.0
2009-04-15 14:00:00,23.98,24.12,23.96,24.12,405200.0,16.9224,17.0212,16.9083,17.0212,405200.0
2009-04-15 14:10:00,24.11,24.11,23.94,23.95,86200.0,17.0141,17.0141,16.8942,16.9012,86200.0
2009-04-15 14:20:00,23.95,23.96,23.86,23.87,69800.0,16.9012,16.9083,16.8377,16.8448,69800.0
2009-04-15 14:30:00,23.87,23.93,23.83,23.87,53600.0,16.8448,16.8871,16.8166,16.8448,53600.0
2009-04-15 14:40:00,23.88,23.91,23.83,23.88,35700.0,16.8518,16.873,16.8166,16.8518,35700.0
2009-04-15 14:50:00,23.88,23.89,23.8,23.86,33500.0,16.8518,16.8589,16.7954,16.8377,33500.0
2009-04-15 15:00:00,23.85,23.97,23.84,23.89,88100.0,16.8307,16.9154,16.8236,16.8589,88100.0
2009-04-15 15:10:00,23.9,24.04,23.88,24.01,154900.0,16.866,16.9647,16.8518,16.9436,154900.0
2009-04-15 15:20:00,24.01,24.03,23.96,23.99,51200.0,16.9436,16.9577,16.9083,16.9295,51200.0
2009-04-15 15:30:00,24.0,24.05,23.99,24.04,118900.0,16.9365,16.9718,16.9295,16.9647,118900.0
2009-04-15 15:40:00,24.05,24.12,24.05,24.11,218300.0,16.9718,17.0212,16.9718,17.0141,218300.0
2009-04-15 15:50:00,24.12,24.23,24.07,24.22,270900.0,17.0212,17.0988,16.9859,17.0918,270900.0
2009-04-16 09:30:00,24.48,24.51,24.17,24.18,231600.0,17.2753,17.2964,17.0565,17.0635,231600.0
2009-04-16 09:40:00,24.18,24.18,24.0,24.01,181700.0,17.0635,17.0635,16.9365,16.9436,181700.0
2009-04-16 09:50:00,24.01,24.05,23.92,24.02,220400.0,16.9436,16.9718,16.8801,16.9506,220400.0
2009-04-16 10:00:00,24.04,24.07,23.91,23.94,594600.0,16.9647,16.9859,16.873,16.8942,594600.0
2009-04-16 10:10:00,23.94,24.02,23.93,24.01,87900.0,16.8942,16.9506,16.8871,16.9436,87900.0
2009-04-16 10:20:00,24.01,24.11,23.98,24.07,493300.0,16.9436,17.0141,16.9224,16.9859,493300.0
2009-04-16 10:30:00,24.08,24.12,24.03,24.03,134100.0,16.993,17.0212,16.9577,16.9577,134100.0
2009-04-16 10:40:00,24.02,24.02,23.87,23.92,39400.0,16.9506,16.9506,16.8448,16.8801,39400.0
2009-04-16 10:50:00,23.92,23.92,23.83,23.89,589000.0,16.8801,16.8801,16.8166,16.8589,589000.0
2009-04-16 11:00:00,23.89,23.97,23.88,23.95,185300.0,16.8589,16.9154,16.8518,16.9012,185300.0
2009-04-16 11:10:00,23.96,23.99,23.94,23.98,57800.0,16.9083,16.9295,16.8942,16.9224,57800.0
2009-04-16 11:20:00,23.98,24.03,23.97,24.02,166100.0,16.9224,16.9577,16.9154,16.9506,166100.0
2009-04-16 11:30:00,24.02,24.04,23.97,24.02,213200.0,16.9506,16.9647,16.9154,16.9506,213200.0
2009-04-16 11:40:00,24.01,24.12,24.0,24.06,265100.0,16.9436,17.0212,16.9365,16.9789,265100.0
2009-04-16 11:50:00,24.06,24.09,24.05,24.09,55200.0,16.9789,17.0,16.9718,17.0,55200.0
2009-04-16 12:00:00,24.08,24.1,24.06,24.09,57700.0,16.993,17.0071,16.9789,17.0,57700.0
2009-04-16 12:10:00,24.1,24.16,24.1,24.13,37000.0,17.0071,17.0494,17.0071,17.0283,37000.0
2009-04-16 12:20:00,24.13,24.14,24.06,24.09,96000.0,17.0283,17.0353,16.9789,17.0,96000.0
2009-04-16 12:30:00,24.09,24.12,24.09,24.11,27300.0,17.0,17.0212,17.0,17.0141,27300.0
2009-04-16 12:40:00,24.11,24.15,24.1,24.14,29800.0,17.0141,17.0424,17.0071,17.0353,29800.0
2009-04-16 12:50:00,24.14,24.26,24.14,24.23,111800.0,17.0353,17.12,17.0353,17.0988,111800.0
2009-04-16 13:00:00,24.23,24.27,24.21,24.26,157800.0,17.0988,17.1271,17.0847,17.12,157800.0
2009-04-16 13:10:00,24.26,24.26,24.15,24.18,424000.0,17.12,17.12,17.0424,17.0635,424000.0
2009-04-16 13:20:00,24.18,24.25,24.18,24.24,104900.0,17.0635,17.1129,17.0635,17.1059,104900.0
2009-04-16 13:30:00,24.25,24.26,24.16,24.17,54700.0,17.1129,17.12,17.0494,17.0565,54700.0
2009-04-16 13:40:00,24.17,24.17,24.13,24.13,68000.0,17.0565,17.0565,17.0283,17.0283,68000.0
2009-04-16 13:50:00,24.13,24.17,24.09,24.17,54900.0,17.0283,17.0565,17.0,17.0565,54900.0
2009-04-16 14:00:00,24.17,24.19,24.15,24.18,51700.0,17.0565,17.0706,17.0424,17.0635,51700.0
2009-04-16 14:10:00,24.18,24.23,24.18,24.2,56200.0,17.0635,17.0988,17.0635,17.0777,56200.0
2009-04-16 14:20:00,24.2,24.26,24.2,24.26,76700.0,17.0777,17.12,17.0777,17.12,76700.0
2009-04-16 14:30:00,24.27,24.34,24.26,24.33,61300.0,17.1271,17.1765,17.12,17.1694,61300.0
2009-04-16 14:40:00,24.33,24.39,24.32,24.36,80600.0,17.1694,17.2117,17.1623,17.1906,80600.0
2009-04-16 14:50:00,24.36,24.46,24.35,24.44,166300.0,17.1906,17.2611,17.1835,17.247,166300.0
2009-04-16 15:00:00,24.44,24.49,24.42,24.48,88000.0,17.247,17.2823,17.2329,17.2753,88000.0
2009-04-16 15:10:00,24.48,24.52,24.46,24.52,84900.0,17.2753,17.3035,17.2611,17.3035,84900.0
2009-04-16 15:20:00,24.52,24.56,24.48,24.51,58700.0,17.3035,17.3317,17.2753,17.2964,58700.0
2009-04-16 15:30:00,24.51,24.55,24.47,24.55,141000.0,17.2964,17.3247,17.2682,17.3247,141000.0
2009-04-16 15:40:00,24.54,24.57,24.37,24.37,376100.0,17.3176,17.3388,17.1976,17.1976,376100.0
2009-04-16 15:50:00,24.38,24.44,24.36,24.37,289500.0,17.2047,17.247,17.1906,17.1976,289500.0
2009-04-17 09:30:00,24.33,24.48,24.21,24.23,607800.0,17.1694,17.2753,17.0847,17.0988,607800.0
2009-04-17 09:40:00,24.23,24.25,24.18,24.23,141000.0,17.0988,17.1129,17.0635,17.0988,141000.0
2009-04-17 09:50:00,24.23,24.32,24.16,24.27,218500.0,17.0988,17.1623,17.0494,17.1271,218500.0
2009-04-17 10:00:00,24.29,24.34,24.23,24.34,107600.0,17.1412,17.1765,17.0988,17.1765,107600.0
2009-04-17 10:10:00,24.34,24.35,24.26,24.31,277300.0,17.1765,17.1835,17.12,17.1553,277300.0
2009-04-17 10:20:00,24.31,24.33,24.28,24.32,195100.0,17.1553,17.1694,17.1341,17.1623,195100.0
2009-04-17 10:30:00,24.32,24.32,24.15,24.16,120200.0,17.1623,17.1623,17.0424,17.0494,120200.0
2009-04-17 10:40:00,24.17,24.22,24.15,24.22,89400.0,17.0565,17.0918,17.0424,17.0918,89400.0
2009-04-17 10:50:00,24.22,24.28,24.2,24.26,407500.0,17.0918,17.1341,17.0777,17.12,407500.0
2009-04-17 11:00:00,24.25,24.3,24.22,24.3,50900.0,17.1129,17.1482,17.0918,17.1482,50900.0
2009-04-17 11:10:00,24.3,24.33,24.24,24.25,66800.0,17.1482,17.1694,17.1059,17.1129,66800.0
2009-04-17 11:20:00,24.25,24.29,24.22,24.28,29400.0,17.1129,17.1412,17.0918,17.1341,29400.0
2009-04-17 11:30:00,24.27,24.31,24.25,24.3,58200.0,17.1271,17.1553,17.1129,17.1482,58200.0
2009-04-17 11:40:00,24.3,24.33,24.28,24.31,38500.0,17.1482,17.1694,17.1341,17.1553,38500.0
2009-04-17 11:50:00,24.3,24.37,24.3,24.32,35000.0,17.1482,17.1976,17.1482,17.1623,35000.0
2009-04-17 12:00:00,24.32,24.4,24.32,24.39,50000.0,17.1623,17.2188,17.1623,17.2117,50000.0
2009-04-17 12:10:00,24.4,24.42,24.31,24.31,263300.0,17.2188,17.2329,17.1553,17.1553,263300.0
2009-04-17 12:20:00,24.32,24.34,24.31,24.34,44500.0,17.1623,17.1765,17.1553,17.1765,44500.0
2009-04-17 12:30:00,24.34,24.34,24.24,24.24,64500.0,17.1765,17.1765,17.1059,17.1059,64500.0
2009-04-17 12:40:00,24.24,24.38,24.24,24.35,59800.0,17.1059,17.2047,17.1059,17.1835,59800.0
2009-04-17 12:50:00,24.36,24.37,24.31,24.35,50200.0,17.1906,17.1976,17.1553,17.1835,50200.0
2009-04-17 13:00:00,24.35,24.39,24.32,24.38,79300.0,17.1835,17.2117,17.1623,17.2047,79300.0
2009-04-17 13:10:00,24.38,24.38,24.31,24.33,83900.0,17.2047,17.2047,17.1553,17.1694,83900.0
2009-04-17 13:20:00,24.34,24.39,24.33,24.35,68000.0,17.1765,17.2117,17.1694,17.1835,68000.0
2009-04-17 13:30:00,24.35,24.37,24.33,24.37,90500.0,17.1835,17.1976,17.1694,17.1976,90500.0
2009-04-17 13:40:00,24.37,24.43,24.37,24.38,256300.0,17.1976,17.24,17.1976,17.2047,256300.0
2009-04-17 13:50:00,24.38,24.42,24.38,24.41,45500.0,17.2047,17.2329,17.2047,17.2259,45500.0
2009-04-17 14:00:00,24.41,24.44,24.41,24.42,83900.0,17.2259,17.247,17.2259,17.2329,83900.0
2009-04-17 14:10:00,24.42,24.43,24.4,24.43,267500.0,17.2329,17.24,17.2188,17.24,267500.0
2009-04-17 14:20:00,24.43,24.45,24.42,24.45,191300.0,17.24,17.2541,17.2329,17.2541,191300.0
2009-04-17 14:30:00,24.45,24.56,24.44,24.56,131700.0,17.2541,17.3317,17.247,17.3317,131700.0
2009-04-17 14:40:00,24.56,24.56,24.47,24.47,147600.0,17.3317,17.3317,17.2682,17.2682,147600.0
2009-04-17 14:50:00,24.47,24.5,24.45,24.47,429800.0,17.2682,17.2894,17.2541,17.2682,429800.0
2009-04-17 15:00:00,24.47,24.5,24.46,24.49,69200.0,17.2682,17.2894,17.2611,17.2823,69200.0
2009-04-17 15:10:00,24.5,24.56,24.48,24.48,101200.0,17.2894,17.3317,17.2753,17.2753,101200.0
2009-04-17 15:20:00,24.49,24.55,24.48,24.5,129400.0,17.2823,17.3247,17.2753,17.2894,129400.0
2009-04-17 15:30:00,24.49,24.54,24.42,24.52,574000.0,17.2823,17.3176,17.2329,17.3035,574000.0
2009-04-17 15:40:00,24.52,24.59,24.5,24.56,308800.0,17.3035,17.3529,17.2894,17.3317,308800.0
2009-04-17 15:50:00,24.54,24.55,24.42,24.49,219000.0,17.3176,17.3247,17.2329,17.2823,219000.0
2009-04-20 09:30:00,24.02,24.14,23.86,23.86,555800.0,16.9506,17.0353,16.8377,16.8377,555800.0
2009-04-20 09:40:00,23.86,23.86,23.67,23.72,171400.0,16.8377,16.8377,16.7036,16.7389,171400.0
2009-04-20 09:50:00,23.73,23.73,23.61,23.63,307100.0,16.746,16.746,16.6613,16.6754,307100.0
2009-04-20 10:00:00,23.62,23.63,23.51,23.57,294500.0,16.6684,16.6754,16.5907,16.6331,294500.0
2009-04-20 10:10:00,23.58,23.58,23.49,23.51,226300.0,16.6401,16.6401,16.5766,16.5907,226300.0
2009-04-20 10:20:00,23.5,23.54,23.47,23.49,137700.0,16.5837,16.6119,16.5625,16.5766,137700.0
2009-04-20 10:30:00,23.49,23.49,23.43,23.44,104700.0,16.5766,16.5766,16.5343,16.5413,104700.0
2009-04-20 10:40:00,23.44,23.46,23.35,23.37,284900.0,16.5413,16.5555,16.4778,16.4919,284900.0
2009-04-20 10:50:00,23.37,23.43,23.35,23.38,103600.0,16.4919,16.5343,16.4778,16.499,103600.0
2009-04-20 11:00:00,23.38,23.45,23.35,23.43,279300.0,16.499,16.5484,16.4778,16.5343,279300.0
2009-04-20 11:10:00,23.43,23.45,23.37,23.42,74200.0,16.5343,16.5484,16.4919,16.5272,74200.0
2009-04-20 11:20:00,23.42,23.47,23.41,23.42,44300.0,16.5272,16.5625,16.5202,16.5272,44300.0
2009-04-20 11:30:00,23.42,23.45,23.41,23.41,32100.0,16.5272,16.5484,16.5202,16.5202,32100.0
2009-04-20 11:40:00,23.42,23.43,23.39,23.43,44900.0,16.5272,16.5343,16.5061,16.5343,44900.0
2009-04-20 11:50:00,23.43,23.48,23.43,23.44,34800.0,16.5343,16.5696,16.5343,16.5413,34800.0
2009-04-20 12:00:00,23.44,23.45,23.36,23.37,461400.0,16.5413,16.5484,16.4849,16.4919,461400.0
2009-04-20 12:10:00,23.37,23.42,23.36,23.39,42200.0,16.4919,16.5272,16.4849,16.5061,42200.0
2009-04-20 12:20:00,23.38,23.41,23.36,23.4,36600.0,16.499,16.5202,16.4849,16.5131,36600.0
2009-04-20 12:30:00,23.38,23.43,23.36,23.36,233500.0,16.499,16.5343,16.4849,16.4849,233500.0
2009-04-20 12:40:00,23.38,23.43,23.38,23.41,23300.0,16.499,16.5343,16.499,16.5202,23300.0
2009-04-20 12:50:00,23.4,23.45,23.38,23.45,52200.0,16.5131,16.5484,16.499,16.5484,52200.0
2009-04-20 13:00:00,23.45,23.45,23.31,23.31,41100.0,16.5484,16.5484,16.4496,16.4496,41100.0
2009-04-20 13:10:00,23.31,23.32,23.3,23.3,46100.0,16.4496,16.4567,16.4425,16.4425,46100.0
2009-04-20 13:20:00,23.3,23.33,23.25,23.26,696100.0,16.4425,16.4637,16.4073,16.4143,696100.0
2009-04-20 13:30:00,23.25,23.29,23.23,23.28,77800.0,16.4073,16.4355,16.3931,16.4284,77800.0
2009-04-20 13:40:00,23.29,23.34,23.27,23.27,376000.0,16.4355,16.4708,16.4214,16.4214,376000.0
2009-04-20 13:50:00,23.27,23.31,23.27,23.3,35800.0,16.4214,16.4496,16.4214,16.4425,35800.0
2009-04-20 14:00:00,23.29,23.29,23.24,23.26,18000.0,16.4355,16.4355,16.4002,16.4143,18000.0
2009-04-20 14:10:00,23.26,23.27,23.24,23.26,23500.0,16.4143,16.4214,16.4002,16.4143,23500.0
2009-04-20 14:20:00,23.25,23.28,23.24,23.28,36700.0,16.4073,16.4284,16.4002,16.4284,36700.0
2009-04-20 14:30:00,23.28,23.3,23.24,23.24,246100.0,16.4284,16.4425,16.4002,16.4002,246100.0
2009-04-20 14:40:00,23.24,23.31,23.23,23.29,43600.0,16.4002,16.4496,16.3931,16.4355,43600.0
2009-04-20 14:50:00,23.3,23.31,23.2,23.21,209200.0,16.4425,16.4496,16.372,16.379,209200.0
2009-04-20 15:00:00,23.21,23.25,23.2,23.24,249500.0,16.379,16.4073,16.372,16.4002,249500.0
2009-04-20 15:10:00,23.23,23.26,23.19,23.2,40300.0,16.3931,16.4143,16.3649,16.372,40300.0
2009-04-20 15:20:00,23.21,23.21,23.15,23.18,93900.0,16.379,16.379,16.3367,16.3579,93900.0
2009-04-20 15:30:00,23.19,23.27,23.19,23.2,97800.0,16.3649,16.4214,16.3649,16.372,97800.0
2009-04-20 15:40:00,23.19,23.28,23.18,23.26,542300.0,16.3649,16.4284,16.3579,16.4143,542300.0
2009-04-20 15:50:00,23.26,23.31,23.21,23.31,817600.0,16.4143,16.4496,16.379,16.4496,817600.0
2009-04-21 09:30:00,22.9,23.19,22.85,23.19,280600.0,16.1603,16.3649,16.125,16.3649,280600.0
2009-04-21 09:40:00,23.19,23.41,23.18,23.3,436100.0,16.3649,16.5202,16.3579,16.4425,436100.0
2009-04-21 09:50:00,23.29,23.44,23.29,23.4,210500.0,16.4355,16.5413,16.4355,16.5131,210500.0
2009-04-21 10:00:00,23.39,23.41,23.25,23.41,572300.0,16.5061,16.5202,16.4073,16.5202,572300.0
2009-04-21 10:10:00,23.41,23.46,23.27,23.28,142300.0,16.5202,16.5555,16.4214,16.4284,142300.0
2009-04-21 10:20:00,23.27,23.31,23.23,23.26,123700.0,16.4214,16.4496,16.3931,16.4143,123700.0
2009-04-21 10:30:00,23.26,23.33,23.24,23.32,232400.0,16.4143,16.4637,16.4002,16.4567,232400.0
2009-04-21 10:40:00,23.32,23.43,23.3,23.42,171100.0,16.4567,16.5343,16.4425,16.5272,171100.0
2009-04-21 10:50:00,23.42,23.5,23.39,23.49,78800.0,16.5272,16.5837,16.5061,16.5766,78800.0
2009-04-21 11:00:00,23.48,23.57,23.48,23.49,155100.0,16.5696,16.6331,16.5696,16.5766,155100.0
2009-04-21 11:10:00,23.49,23.61,23.47,23.61,357300.0,16.5766,16.6613,16.5625,16.6613,357300.0
2009-04-21 11:20:00,23.62,23.65,23.56,23.57,146700.0,16.6684,16.6895,16.626,16.6331,146700.0
2009-04-21 11:30:00,23.57,23.59,23.55,23.55,152900.0,16.6331,16.6472,16.619,16.619,152900.0
2009-04-21 11:40:00,23.56,23.72,23.55,23.72,235000.0,16.626,16.7389,16.619,16.7389,235000.0
2009-04-21 11:50:00,23.71,23.72,23.64,23.67,100900.0,16.7319,16.7389,16.6825,16.7036,100900.0
2009-04-21 12:00:00,23.67,23.77,23.67,23.76,69100.0,16.7036,16.7742,16.7036,16.7672,69100.0
2009-04-21 12:10:00,23.76,23.81,23.72,23.81,167400.0,16.7672,16.8024,16.7389,16.8024,167400.0
2009-04-21 12:20:00,23.8,23.84,23.75,23.76,99300.0,16.7954,16.8236,16.7601,16.7672,99300.0
2009-04-21 12:30:00,23.77,23.83,23.75,23.79,230100.0,16.7742,16.8166,16.7601,16.7883,230100.0
2009-04-21 12:40:00,23.79,23.85,23.77,23.84,208200.0,16.7883,16.8307,16.7742,16.8236,208200.0
2009-04-21 12:50:00,23.84,23.85,23.71,23.73,129400.0,16.8236,16.8307,16.7319,16.746,129400.0
2009-04-21 13:00:00,23.73,23.74,23.69,23.73,172400.0,16.746,16.753,16.7178,16.746,172400.0
2009-04-21 13:10:00,23.74,23.77,23.64,23.64,215200.0,16.753,16.7742,16.6825,16.6825,215200.0
2009-04-21 13:20:00,23.64,23.66,23.61,23.64,108700.0,16.6825,16.6966,16.6613,16.6825,108700.0
2009-04-21 13:30:00,23.63,23.63,23.57,23.58,266800.0,16.6754,16.6754,16.6331,16.6401,266800.0
2009-04-21 13:40:00,23.58,23.64,23.57,23.63,243500.0,16.6401,16.6825,16.6331,16.6754,243500.0
2009-04-21 13:50:00,23.63,23.65,23.6,23.64,49200.0,16.6754,16.6895,16.6542,16.6825,49200.0
2009-04-21 14:00:00,23.65,23.69,23.58,23.62,181500.0,16.6895,16.7178,16.6401,16.6684,181500.0
2009-04-21 14:10:00,23.62,23.63,23.52,23.54,68000.0,16.6684,16.6754,16.5978,16.6119,68000.0
2009-04-21 14:20:00,23.54,23.65,23.53,23.65,89400.0,16.6119,16.6895,16.6048,16.6895,89400.0
2009-04-21 14:30:00,23.65,23.74,23.65,23.72,85400.0,16.6895,16.753,16.6895,16.7389,85400.0
2009-04-21 14:40:00,23.73,23.75,23.7,23.72,119100.0,16.746,16.7601,16.7248,16.7389,119100.0
2009-04-21 14:50:00,23.71,23.72,23.63,23.63,228000.0,16.7319,16.7389,16.6754,16.6754,228000.0
2009-04-21 15:00:00,23.62,23.77,23.59,23.77,120900.0,16.6684,16.7742,16.6472,16.7742,120900.0
2009-04-21 15:10:00,23.77,23.85,23.76,23.84,320700.0,16.7742,16.8307,16.7672,16.8236,320700.0
2009-04-21 15:20:00,23.85,23.85,23.74,23.75,254400.0,16.8307,16.8307,16.753,16.7601,254400.0
2009-04-21 15:30:00,23.76,23.8,23.72,23.8,107700.0,16.7672,16.7954,16.7389,16.7954,107700.0
2009-04-21 15:40:00,23.81,23.82,23.67,23.69,389300.0,16.8024,16.8095,16.7036,16.7178,389300.0
2009-04-21 15:50:00,23.7,23.83,23.7,23.83,274700.0,16.7248,16.8166,16.7248,16.8166,274700.0
2009-04-22 09:30:00,23.55,23.77,23.41,23.72,542200.0,16.619,16.7742,16.5202,16.7389,542200.0
2009-04-22 09:40:00,23.73,23.73,23.62,23.63,348900.0,16.746,16.746,16.6684,16.6754,348900.0
2009-04-22 09:50:00,23.64,23.8,23.57,23.76,127200.0,16.6825,16.7954,16.6331,16.7672,127200.0
2009-04-22 10:00:00,23.76,24.07,23.76,24.04,374300.0,16.7672,16.9859,16.7672,16.9647,374300.0
2009-04-22 10:10:00,24.04,24.21,23.99,24.16,704100.0,16.9647,17.0847,16.9295,17.0494,704100.0
2009-04-22 10:20:00,24.16,24.4,24.16,24.38,224700.0,17.0494,17.2188,17.0494,17.2047,224700.0
2009-04-22 10:30:00,24.39,24.4,24.28,24.37,333500.0,17.2117,17.2188,17.1341,17.1976,333500.0
2009-04-22 10:40:00,24.36,24.37,24.27,24.32,127800.0,17.1906,17.1976,17.1271,17.1623,127800.0
2009-04-22 10:50:00,24.31,24.37,24.26,24.28,161600.0,17.1553,17.1976,17.12,17.1341,161600.0
2009-04-22 11:00:00,24.28,24.32,24.24,24.31,123200.0,17.1341,17.1623,17.1059,17.1553,123200.0
2009-04-22 11:10:00,24.3,24.33,24.27,24.3,105600.0,17.1482,17.1694,17.1271,17.1482,105600.0
2009-04-22 11:20:00,24.29,24.31,24.25,24.29,95200.0,17.1412,17.1553,17.1129,17.1412,95200.0
2009-04-22 11:30:00,24.3,24.37,24.3,24.37,64700.0,17.1482,17.1976,17.1482,17.1976,64700.0
2009-04-22 11:40:00,24.38,24.41,24.35,24.39,216600.0,17.2047,17.2259,17.1835,17.2117,216600.0
2009-04-22 11:50:00,24.39,24.45,24.38,24.45,169300.0,17.2117,17.2541,17.2047,17.2541,169300.0
2009-04-22 12:00:00,24.45,24.46,24.39,24.45,122800.0,17.2541,17.2611,17.2117,17.2541,122800.0
2009-04-22 12:10:00,24.45,24.47,24.44,24.45,89100.0,17.2541,17.2682,17.247,17.2541,89100.0
2009-04-22 12:20:00,24.46,24.47,24.39,24.39,84400.0,17.2611,17.2682,17.2117,17.2117,84400.0
2009-04-22 12:30:00,24.38,24.39,24.31,24.34,93900.0,17.2047,17.2117,17.1553,17.1765,93900.0
2009-04-22 12:40:00,24.33,24.33,24.14,24.17,116000.0,17.1694,17.1694,17.0353,17.0565,116000.0
2009-04-22 12:50:00,24.17,24.28,24.14,24.27,443300.0,17.0565,17.1341,17.0353,17.1271,443300.0
2009-04-22 13:00:00,24.27,24.32,24.23,24.25,644200.0,17.1271,17.1623,17.0988,17.1129,644200.0
2009-04-22 13:10:00,24.25,24.3,24.17,24.26,72200.0,17.1129,17.1482,17.0565,17.12,72200.0
2009-04-22 13:20:00,24.29,24.36,24.27,24.35,47700.0,17.1412,17.1906,17.1271,17.1835,47700.0
2009-04-22 13:30:00,24.35,24.45,24.33,24.43,69800.0,17.1835,17.2541,17.1694,17.24,69800.0
2009-04-22 13:40:00,24.43,24.43,24.36,24.43,59000.0,17.24,17.24,17.1906,17.24,59000.0
2009-04-22 13:50:00,24.42,24.44,24.34,24.35,55900.0,17.2329,17.247,17.1765,17.1835,55900.0
2009-04-22 14:00:00,24.35,24.42,24.34,24.4,64200.0,17.1835,17.2329,17.1765,17.2188,64200.0
2009-04-22 14:10:00,24.39,24.49,24.38,24.46,79300.0,17.2117,17.2823,17.2047,17.2611,79300.0
2009-04-22 14:20:00,24.46,24.49,24.43,24.46,51400.0,17.2611,17.2823,17.24,17.2611,51400.0
2009-04-22 14:30:00,24.48,24.61,24.48,24.61,236300.0,17.2753,17.367,17.2753,17.367,236300.0
2009-04-22 14:40:00,24.61,24.63,24.59,24.61,128900.0,17.367,17.3811,17.3529,17.367,128900.0
2009-04-22 14:50:00,24.62,24.64,24.52,24.55,139700.0,17.374,17.3882,17.3035,17.3247,139700.0
2009-04-22 15:00:00,24.55,24.61,24.47,24.6,1002900.0,17.3247,17.367,17.2682,17.3599,1002900.0
2009-04-22 15:10:00,24.61,24.7,24.52,24.55,328700.0,17.367,17.4305,17.3035,17.3247,328700.0
2009-04-22 15:20:00,24.56,24.63,24.52,24.54,340700.0,17.3317,17.3811,17.3035,17.3176,340700.0
2009-04-22 15:30:00,24.54,24.56,24.37,24.39,317200.0,17.3176,17.3317,17.1976,17.2117,317200.0
2009-04-22 15:40:00,24.37,24.43,24.18,24.23,543900.0,17.1976,17.24,17.0635,17.0988,543900.0
2009-04-22 15:50:00,24.23,24.27,23.94,23.95,1450500.0,17.0988,17.1271,16.8942,16.9012,1450500.0
2009-04-23 09:30:00,23.99,24.18,23.96,24.09,376700.0,16.9295,17.0635,16.9083,17.0,376700.0
2009-04-23 09:40:00,24.08,24.14,24.02,24.1,132300.0,16.993,17.0353,16.9506,17.0071,132300.0
2009-04-23 09:50:00,24.11,24.14,24.0,24.04,457600.0,17.0141,17.0353,16.9365,16.9647,457600.0
2009-04-23 10:00:00,24.02,24.04,23.89,23.94,277400.0,16.9506,16.9647,16.8589,16.8942,277400.0
2009-04-23 10:10:00,23.95,24.01,23.91,23.94,80600.0,16.9012,16.9436,16.873,16.8942,80600.0
2009-04-23 10:20:00,23.94,24.09,23.87,24.08,121900.0,16.8942,17.0,16.8448,16.993,121900.0
2009-04-23 10:30:00,24.09,24.21,24.06,24.15,138800.0,17.0,17.0847,16.9789,17.0424,138800.0
2009-04-23 10:40:00,24.15,24.18,23.95,23.99,926900.0,17.0424,17.0635,16.9012,16.9295,926900.0
2009-04-23 10:50:00,23.98,24.02,23.9,23.9,197500.0,16.9224,16.9506,16.866,16.866,197500.0
2009-04-23 11:00:00,23.9,23.91,23.86,23.86,455700.0,16.866,16.873,16.8377,16.8377,455700.0
2009-04-23 11:10:00,23.85,23.87,23.74,23.76,63700.0,16.8307,16.8448,16.753,16.7672,63700.0
2009-04-23 11:20:00,23.75,23.87,23.75,23.8,113100.0,16.7601,16.8448,16.7601,16.7954,113100.0
2009-04-23 11:30:00,23.81,23.86,23.76,23.82,73300.0,16.8024,16.8377,16.7672,16.8095,73300.0
2009-04-23 11:40:00,23.81,23.84,23.79,23.83,85800.0,16.8024,16.8236,16.7883,16.8166,85800.0
2009-04-23 11:50:00,23.83,23.84,23.69,23.74,166400.0,16.8166,16.8236,16.7178,16.753,166400.0
2009-04-23 12:00:00,23.74,23.77,23.72,23.76,102500.0,16.753,16.7742,16.7389,16.7672,102500.0
2009-04-23 12:10:00,23.76,23.92,23.76,23.91,162200.0,16.7672,16.8801,16.7672,16.873,162200.0
2009-04-23 12:20:00,23.91,23.92,23.87,23.9,43500.0,16.873,16.8801,16.8448,16.866,43500.0
2009-04-23 12:30:00,23.9,23.93,23.84,23.93,44400.0,16.866,16.8871,16.8236,16.8871,44400.0
2009-04-23 12:40:00,23.93,24.0,23.92,23.95,47500.0,16.8871,16.9365,16.8801,16.9012,47500.0
2009-04-23 12:50:00,23.95,24.02,23.95,24.0,22000.0,16.9012,16.9506,16.9012,16.9365,22000.0
2009-04-23 13:00:00,24.0,24.11,24.0,24.09,50200.0,16.9365,17.0141,16.9365,17.0,50200.0
2009-04-23 13:10:00,24.09,24.1,24.02,24.09,61200.0,17.0,17.0071,16.9506,17.0,61200.0
2009-04-23 13:20:00,24.09,24.19,24.08,24.15,67600.0,17.0,17.0706,16.993,17.0424,67600.0
2009-04-23 13:30:00,24.15,24.15,24.09,24.12,105900.0,17.0424,17.0424,17.0,17.0212,105900.0
2009-04-23 13:40:00,24.13,24.13,24.0,24.05,130400.0,17.0283,17.0283,16.9365,16.9718,130400.0
2009-04-23 13:50:00,24.05,24.08,24.01,24.07,76600.0,16.9718,16.993,16.9436,16.9859,76600.0
2009-04-23 14:00:00,24.06,24.06,23.96,23.96,69700.0,16.9789,16.9789,16.9083,16.9083,69700.0
2009-04-23 14:10:00,23.97,24.0,23.91,23.97,240500.0,16.9154,16.9365,16.873,16.9154,240500.0
2009-04-23 14:20:00,23.97,24.02,23.93,24.0,83600.0,16.9154,16.9506,16.8871,16.9365,83600.0
2009-04-23 14:30:00,24.0,24.11,23.99,24.1,348400.0,16.9365,17.0141,16.9295,17.0071,348400.0
2009-04-23 14:40:00,24.1,24.15,24.07,24.1,342900.0,17.0071,17.0424,16.9859,17.0071,342900.0
2009-04-23 14:50:00,24.1,24.1,23.93,23.94,138800.0,17.0071,17.0071,16.8871,16.8942,138800.0
2009-04-23 15:00:00,23.95,23.97,23.85,23.88,204700.0,16.9012,16.9154,16.8307,16.8518,204700.0
2009-04-23 15:10:00,23.87,23.87,23.7,23.74,372000.0,16.8448,16.8448,16.7248,16.753,372000.0
2009-04-23 15:20:00,23.74,23.81,23.7,23.79,100600.0,16.753,16.8024,16.7248,16.7883,100600.0
2009-04-23 15:30:00,23.79,23.84,23.71,23.77,540100.0,16.7883,16.8236,16.7319,16.7742,540100.0
2009-04-23 15:40:00,23.77,23.93,23.77,23.93,928500.0,16.7742,16.8871,16.7742,16.8871,928500.0
2009-04-23 15:50:00,23.95,24.1,23.93,24.01,1058500.0,16.9012,17.0071,16.8871,16.9436,1058500.0
2009-04-24 09:30:00,24.34,24.45,24.2,24.42,442600.0,17.1765,17.2541,17.0777,17.2329,442600.0
2009-04-24 09:40:00,24.41,24.68,24.41,24.67,556000.0,17.2259,17.4164,17.2259,17.4093,556000.0
2009-04-24 09:50:00,24.67,24.8,24.65,24.79,289100.0,17.4093,17.5011,17.3952,17.494,289100.0
2009-04-24 10:00:00,24.8,24.88,24.71,24.71,223200.0,17.5011,17.5575,17.4376,17.4376,223200.0
2009-04-24 10:10:00,24.72,24.79,24.64,24.76,141400.0,17.4446,17.494,17.3882,17.4728,141400.0
2009-04-24 10:20:00,24.76,24.78,24.65,24.72,410200.0,17.4728,17.487,17.3952,17.4446,410200.0
2009-04-24 10:30:00,24.72,24.81,24.7,24.78,203900.0,17.4446,17.5081,17.4305,17.487,203900.0
2009-04-24 10:40:00,24.77,24.86,24.76,24.82,120900.0,17.4799,17.5434,17.4728,17.5152,120900.0
2009-04-24 10:50:00,24.83,24.89,24.8,24.88,181100.0,17.5222,17.5646,17.5011,17.5575,181100.0
2009-04-24 11:00:00,24.88,24.91,24.78,24.87,226900.0,17.5575,17.5787,17.487,17.5505,226900.0
2009-04-24 11:10:00,24.87,24.99,24.86,24.94,144400.0,17.5505,17.6352,17.5434,17.5999,144400.0
2009-04-24 11:20:00,24.95,24.95,24.88,24.93,344100.0,17.6069,17.6069,17.5575,17.5928,344100.0
2009-04-24 11:30:00,24.94,25.06,24.94,25.05,397500.0,17.5999,17.6846,17.5999,17.6775,397500.0
2009-04-24 11:40:00,25.05,25.1,25.0,25.07,163400.0,17.6775,17.7128,17.6422,17.6916,163400.0
2009-04-24 11:50:00,25.07,25.15,25.05,25.12,105300.0,17.6916,17.7481,17.6775,17.7269,105300.0
2009-04-24 12:00:00,25.13,25.15,25.08,25.12,101100.0,17.7339,17.7481,17.6987,17.7269,101100.0
2009-04-24 12:10:00,25.12,25.14,25.07,25.09,215100.0,17.7269,17.741,17.6916,17.7057,215100.0
2009-04-24 12:20:00,25.08,25.11,25.07,25.09,137500.0,17.6987,17.7198,17.6916,17.7057,137500.0
2009-04-24 12:30:00,25.09,25.18,25.08,25.18,206600.0,17.7057,17.7692,17.6987,17.7692,206600.0
2009-04-24 12:40:00,25.18,25.18,25.11,25.11,61300.0,17.7692,17.7692,17.7198,17.7198,61300.0
2009-04-24 12:50:00,25.11,25.17,25.09,25.17,590100.0,17.7198,17.7622,17.7057,17.7622,590100.0
2009-04-24 13:00:00,25.17,25.19,25.15,25.18,78000.0,17.7622,17.7763,17.7481,17.7692,78000.0
2009-04-24 13:10:00,25.18,25.18,25.13,25.14,38800.0,17.7692,17.7692,17.7339,17.741,38800.0
2009-04-24 13:20:00,25.14,25.18,25.08,25.12,65200.0,17.741,17.7692,17.6987,17.7269,65200.0
2009-04-24 13:30:00,25.12,25.12,25.03,25.05,118300.0,17.7269,17.7269,17.6634,17.6775,118300.0
2009-04-24 13:40:00,25.04,25.06,25.04,25.05,37300.0,17.6704,17.6846,17.6704,17.6775,37300.0
2009-04-24 13:50:00,25.06,25.06,25.01,25.01,37200.0,17.6846,17.6846,17.6493,17.6493,37200.0
2009-04-24 14:00:00,25.01,25.1,24.88,24.92,618500.0,17.6493,17.7128,17.5575,17.5858,618500.0
2009-04-24 14:10:00,24.92,24.96,24.74,24.91,665000.0,17.5858,17.614,17.4587,17.5787,665000.0
2009-04-24 14:20:00,24.92,25.0,24.86,25.0,150600.0,17.5858,17.6422,17.5434,17.6422,150600.0
2009-04-24 14:30:00,25.02,25.1,25.01,25.09,155100.0,17.6563,17.7128,17.6493,17.7057,155100.0
2009-04-24 14:40:00,25.09,25.2,25.06,25.1,197500.0,17.7057,17.7833,17.6846,17.7128,197500.0
2009-04-24 14:50:00,25.1,25.18,25.1,25.18,138800.0,17.7128,17.7692,17.7128,17.7692,138800.0
2009-04-24 15:00:00,25.19,25.27,25.16,25.25,319900.0,17.7763,17.8327,17.7551,17.8186,319900.0
2009-04-24 15:10:00,25.25,25.25,25.17,25.18,267300.0,17.8186,17.8186,17.7622,17.7692,267300.0
2009-04-24 15:20:00,25.18,25.23,25.13,25.18,134500.0,17.7692,17.8045,17.7339,17.7692,134500.0
2009-04-24 15:30:00,25.18,25.23,25.12,25.2,256200.0,17.7692,17.8045,17.7269,17.7833,256200.0
2009-04-24 15:40:00,25.21,25.28,25.17,25.26,425400.0,17.7904,17.8398,17.7622,17.8257,425400.0
2009-04-24 15:50:00,25.26,25.28,24.96,25.11,825500.0,17.8257,17.8398,17.614,17.7198,825500.0
2009-04-27 09:30:00,24.7,24.77,24.55,24.68,218400.0,17.4305,17.4799,17.3247,17.4164,218400.0
2009-04-27 09:40:00,24.7,24.71,24.55,24.71,205600.0,17.4305,17.4376,17.3247,17.4376,205600.0
2009-04-27 09:50:00,24.72,24.84,24.68,24.73,323400.0,17.4446,17.5293,17.4164,17.4517,323400.0
2009-04-27 10:00:00,24.74,24.76,24.6,24.61,334700.0,17.4587,17.4728,17.3599,17.367,334700.0
2009-04-27 10:10:00,24.62,24.74,24.49,24.73,609400.0,17.374,17.4587,17.2823,17.4517,609400.0
2009-04-27 10:20:00,24.74,24.74,24.64,24.7,106100.0,17.4587,17.4587,17.3882,17.4305,106100.0
2009-04-27 10:30:00,24.69,24.74,24.61,24.72,78300.0,17.4234,17.4587,17.367,17.4446,78300.0
2009-04-27 10:40:00,24.73,24.8,24.68,24.78,70300.0,17.4517,17.5011,17.4164,17.487,70300.0
2009-04-27 10:50:00,24.78,24.82,24.71,24.82,43400.0,17.487,17.5152,17.4376,17.5152,43400.0
2009-04-27 11:00:00,24.82,24.92,24.81,24.91,300600.0,17.5152,17.5858,17.5081,17.5787,300600.0
2009-04-27 11:10:00,24.91,24.91,24.75,24.76,60700.0,17.5787,17.5787,17.4658,17.4728,60700.0
2009-04-27 11:20:00,24.77,24.81,24.75,24.8,59200.0,17.4799,17.5081,17.4658,17.5011,59200.0
2009-04-27 11:30:00,24.81,24.82,24.73,24.78,48400.0,17.5081,17.5152,17.4517,17.487,48400.0
2009-04-27 11:40:00,24.78,24.88,24.7,24.86,527700.0,17.487,17.5575,17.4305,17.5434,527700.0
2009-04-27 11:50:00,24.86,24.86,24.79,24.8,217000.0,17.5434,17.5434,17.494,17.5011,217000.0
2009-04-27 12:00:00,24.8,24.85,24.79,24.8,51700.0,17.5011,17.5364,17.494,17.5011,51700.0
2009-04-27 12:10:00,24.79,24.79,24.76,24.76,25300.0,17.494,17.494,17.4728,17.4728,25300.0
2009-04-27 12:20:00,24.75,24.76,24.72,24.74,16900.0,17.4658,17.4728,17.4446,17.4587,16900.0
2009-04-27 12:30:00,24.74,24.74,24.69,24.72,25100.0,17.4587,17.4587,17.4234,17.4446,25100.0
2009-04-27 12:40:00,24.72,24.73,24.6,24.62,38900.0,17.4446,17.4517,17.3599,17.374,38900.0
2009-04-27 12:50:00,24.6,24.65,24.58,24.64,31500.0,17.3599,17.3952,17.3458,17.3882,31500.0
2009-04-27 13:00:00,24.64,24.64,24.53,24.57,274500.0,17.3882,17.3882,17.3105,17.3388,274500.0
2009-04-27 13:10:00,24.57,24.61,24.52,24.52,42100.0,17.3388,17.367,17.3035,17.3035,42100.0
2009-04-27 13:20:00,24.51,24.51,24.46,24.46,166300.0,17.2964,17.2964,17.2611,17.2611,166300.0
2009-04-27 13:30:00,24.46,24.47,24.41,24.44,47600.0,17.2611,17.2682,17.2259,17.247,47600.0
2009-04-27 13:40:00,24.44,24.5,24.4,24.42,85500.0,17.247,17.2894,17.2188,17.2329,85500.0
2009-04-27 13:50:00,24.41,24.42,24.33,24.38,256300.0,17.2259,17.2329,17.1694,17.2047,256300.0
2009-04-27 14:00:00,24.38,24.4,24.31,24.35,71500.0,17.2047,17.2188,17.1553,17.1835,71500.0
2009-04-27 14:10:00,24.35,24.44,24.35,24.41,62300.0,17.1835,17.247,17.1835,17.2259,62300.0
2009-04-27 14:20:00,24.41,24.46,24.39,24.46,80700.0,17.2259,17.2611,17.2117,17.2611,80700.0
2009-04-27 14:30:00,24.46,24.55,24.46,24.54,74700.0,17.2611,17.3247,17.2611,17.3176,74700.0
2009-04-27 14:40:00,24.54,24.56,24.49,24.52,39400.0,17.3176,17.3317,17.2823,17.3035,39400.0
2009-04-27 14:50:00,24.52,24.56,24.49,24.53,161700.0,17.3035,17.3317,17.2823,17.3105,161700.0
2009-04-27 15:00:00,24.53,24.55,24.44,24.49,65300.0,17.3105,17.3247,17.247,17.2823,65300.0
2009-04-27 15:10:00,24.49,24.64,24.48,24.63,64700.0,17.2823,17.3882,17.2753,17.3811,64700.0
2009-04-27 15:20:00,24.63,24.69,24.55,24.58,417300.0,17.3811,17.4234,17.3247,17.3458,417300.0
2009-04-27 15:30:00,24.58,24.58,24.52,24.55,431500.0,17.3458,17.3458,17.3035,17.3247,431500.0
2009-04-27 15:40:00,24.54,24.71,24.52,24.68,405600.0,17.3176,17.4376,17.3035,17.4164,405600.0
2009-04-27 15:50:00,24.67,24.69,24.57,24.58,522800.0,17.4093,17.4234,17.3388,17.3458,522800.0
2009-04-28 09:30:00,24.11,24.28,24.05,24.23,509000.0,17.0141,17.1341,16.9718,17.0988,509000.0
2009-04-28 09:40:00,24.23,24.23,24.11,24.18,453400.0,17.0988,17.0988,17.0141,17.0635,453400.0
2009-04-28 09:50:00,24.18,24.44,24.18,24.37,813700.0,17.0635,17.247,17.0635,17.1976,813700.0
2009-04-28 10:00:00,24.39,24.58,24.38,24.52,557900.0,17.2117,17.3458,17.2047,17.3035,557900.0
2009-04-28 10:10:00,24.52,24.54,24.4,24.49,138800.0,17.3035,17.3176,17.2188,17.2823,138800.0
2009-04-28 10:20:00,24.48,24.57,24.48,24.55,98900.0,17.2753,17.3388,17.2753,17.3247,98900.0
2009-04-28 10:30:00,24.55,24.57,24.44,24.52,150700.0,17.3247,17.3388,17.247,17.3035,150700.0
2009-04-28 10:40:00,24.52,24.63,24.51,24.57,496200.0,17.3035,17.3811,17.2964,17.3388,496200.0
2009-04-28 10:50:00,24.58,24.59,24.49,24.51,123600.0,17.3458,17.3529,17.2823,17.2964,123600.0
2009-04-28 11:00:00,24.51,24.57,24.47,24.49,323400.0,17.2964,17.3388,17.2682,17.2823,323400.0
2009-04-28 11:10:00,24.49,24.51,24.43,24.45,73100.0,17.2823,17.2964,17.24,17.2541,73100.0
2009-04-28 11:20:00,24.45,24.45,24.39,24.39,97500.0,17.2541,17.2541,17.2117,17.2117,97500.0
2009-04-28 11:30:00,24.4,24.42,24.37,24.4,60500.0,17.2188,17.2329,17.1976,17.2188,60500.0
2009-04-28 11:40:00,24.41,24.42,24.32,24.32,43500.0,17.2259,17.2329,17.1623,17.1623,43500.0
2009-04-28 11:50:00,24.31,24.31,24.25,24.3,368500.0,17.1553,17.1553,17.1129,17.1482,368500.0
2009-04-28 12:00:00,24.29,24.41,24.29,24.38,316600.0,17.1412,17.2259,17.1412,17.2047,316600.0
2009-04-28 12:10:00,24.39,24.39,24.36,24.38,27400.0,17.2117,17.2117,17.1906,17.2047,27400.0
2009-04-28 12:20:00,24.4,24.46,24.39,24.45,26100.0,17.2188,17.2611,17.2117,17.2541,26100.0
2009-04-28 12:30:00,24.45,24.45,24.38,24.38,51000.0,17.2541,17.2541,17.2047,17.2047,51000.0
2009-04-28 12:40:00,24.38,24.41,24.37,24.41,27500.0,17.2047,17.2259,17.1976,17.2259,27500.0
2009-04-28 12:50:00,24.41,24.41,24.38,24.4,18300.0,17.2259,17.2259,17.2047,17.2188,18300.0
2009-04-28 13:00:00,24.41,24.48,24.34,24.34,312200.0,17.2259,17.2753,17.1765,17.1765,312200.0
2009-04-28 13:10:00,24.35,24.42,24.33,24.4,56900.0,17.1835,17.2329,17.1694,17.2188,56900.0
2009-04-28 13:20:00,24.4,24.43,24.33,24.39,225700.0,17.2188,17.24,17.1694,17.2117,225700.0
2009-04-28 13:30:00,24.38,24.51,24.38,24.5,256700.0,17.2047,17.2964,17.2047,17.2894,256700.0
2009-04-28 13:40:00,24.5,24.53,24.44,24.48,80000.0,17.2894,17.3105,17.247,17.2753,80000.0
2009-04-28 13:50:00,24.48,24.48,24.4,24.41,229700.0,17.2753,17.2753,17.2188,17.2259,229700.0
2009-04-28 14:00:00,24.42,24.5,24.42,24.45,124500.0,17.2329,17.2894,17.2329,17.2541,124500.0
2009-04-28 14:10:00,24.46,24.48,24.42,24.46,260300.0,17.2611,17.2753,17.2329,17.2611,260300.0
2009-04-28 14:20:00,24.45,24.61,24.45,24.59,393300.0,17.2541,17.367,17.2541,17.3529,393300.0
2009-04-28 14:30:00,24.59,24.67,24.59,24.66,277600.0,17.3529,17.4093,17.3529,17.4023,277600.0
2009-04-28 14:40:00,24.66,24.69,24.61,24.62,208200.0,17.4023,17.4234,17.367,17.374,208200.0
2009-04-28 14:50:00,24.62,24.69,24.61,24.63,209200.0,17.374,17.4234,17.367,17.3811,209200.0
2009-04-28 15:00:00,24.63,24.68,24.57,24.66,202600.0,17.3811,17.4164,17.3388,17.4023,202600.0
2009-04-28 15:10:00,24.66,24.68,24.55,24.55,237100.0,17.4023,17.4164,17.3247,17.3247,237100.0
2009-04-28 15:20:00,24.54,24.58,24.46,24.46,220400.0,17.3176,17.3458,17.2611,17.2611,220400.0
2009-04-28 15:30:00,24.45,24.47,24.37,24.44,624900.0,17.2541,17.2682,17.1976,17.247,624900.0
2009-04-28 15:40:00,24.45,24.45,24.35,24.38,258500.0,17.2541,17.2541,17.1835,17.2047,258500.0
2009-04-28 15:50:00,24.38,24.42,24.35,24.35,407400.0,17.2047,17.2329,17.1835,17.1835,407400.0
2009-04-29 09:30:00,24.64,24.81,24.64,24.81,106000.0,17.3882,17.5081,17.3882,17.5081,106000.0
2009-04-29 09:40:00,24.81,24.9,24.79,24.88,300800.0,17.5081,17.5716,17.494,17.5575,300800.0
2009-04-29 09:50:00,24.88,24.96,24.84,24.9,393900.0,17.5575,17.614,17.5293,17.5716,393900.0
2009-04-29 10:00:00,24.93,24.94,24.79,24.87,180300.0,17.5928,17.5999,17.494,17.5505,180300.0
2009-04-29 10:10:00,24.87,24.88,24.81,24.87,146300.0,17.5505,17.5575,17.5081,17.5505,146300.0
2009-04-29 10:20:00,24.88,24.93,24.86,24.92,130300.0,17.5575,17.5928,17.5434,17.5858,130300.0
2009-04-29 10:30:00,24.92,24.98,24.89,24.95,134700.0,17.5858,17.6281,17.5646,17.6069,134700.0
2009-04-29 10:40:00,24.95,25.05,24.94,25.01,106700.0,17.6069,17.6775,17.5999,17.6493,106700.0
2009-04-29 10:50:00,25.02,25.02,24.95,25.0,129400.0,17.6563,17.6563,17.6069,17.6422,129400.0
2009-04-29 11:00:00,25.01,25.02,24.9,24.91,53700.0,17.6493,17.6563,17.5716,17.5787,53700.0
2009-04-29 11:10:00,24.91,24.98,24.91,24.98,73000.0,17.5787,17.6281,17.5787,17.6281,73000.0
2009-04-29 11:20:00,24.98,25.04,24.97,24.99,364600.0,17.6281,17.6704,17.621,17.6352,364600.0
2009-04-29 11:30:00,24.99,25.0,24.91,24.97,352000.0,17.6352,17.6422,17.5787,17.621,352000.0
2009-04-29 11:40:00,24.96,24.97,24.92,24.97,247200.0,17.614,17.621,17.5858,17.621,247200.0
2009-04-29 11:50:00,24.96,25.0,24.96,24.96,25300.0,17.614,17.6422,17.614,17.614,25300.0
2009-04-29 12:00:00,24.96,25.01,24.96,24.98,59700.0,17.614,17.6493,17.614,17.6281,59700.0
2009-04-29 12:10:00,24.97,24.99,24.94,24.94,43200.0,17.621,17.6352,17.5999,17.5999,43200.0
2009-04-29 12:20:00,24.94,24.97,24.91,24.95,47900.0,17.5999,17.621,17.5787,17.6069,47900.0
2009-04-29 12:30:00,24.96,24.97,24.93,24.94,32900.0,17.614,17.621,17.5928,17.5999,32900.0
2009-04-29 12:40:00,24.93,24.95,24.89,24.9,38000.0,17.5928,17.6069,17.5646,17.5716,38000.0
2009-04-29 12:50:00,24.91,24.92,24.9,24.91,26800.0,17.5787,17.5858,17.5716,17.5787,26800.0
2009-04-29 13:00:00,24.91,24.93,24.91,24.91,23200.0,17.5787,17.5928,17.5787,17.5787,23200.0
2009-04-29 13:10:00,24.91,24.93,24.91,24.91,38300.0,17.5787,17.5928,17.5787,17.5787,38300.0
2009-04-29 13:20:00,24.91,25.0,24.91,24.99,77000.0,17.5787,17.6422,17.5787,17.6352,77000.0
2009-04-29 13:30:00,25.0,25.01,24.98,24.99,68600.0,17.6422,17.6493,17.6281,17.6352,68600.0
2009-04-29 13:40:00,24.99,25.03,24.99,25.01,87600.0,17.6352,17.6634,17.6352,17.6493,87600.0
2009-04-29 13:50:00,25.02,25.04,25.01,25.03,30000.0,17.6563,17.6704,17.6493,17.6634,30000.0
2009-04-29 14:00:00,25.03,25.05,24.97,25.02,315000.0,17.6634,17.6775,17.621,17.6563,315000.0
2009-04-29 14:10:00,25.03,25.08,24.92,24.94,134800.0,17.6634,17.6987,17.5858,17.5999,134800.0
2009-04-29 14:20:00,24.95,25.06,24.9,25.02,202600.0,17.6069,17.6846,17.5716,17.6563,202600.0
2009-04-29 14:30:00,25.04,25.2,25.02,25.13,130400.0,17.6704,17.7833,17.6563,17.7339,130400.0
2009-04-29 14:40:00,25.14,25.16,25.03,25.07,142800.0,17.741,17.7551,17.6634,17.6916,142800.0
2009-04-29 14:50:00,25.08,25.14,25.04,25.14,95900.0,17.6987,17.741,17.6704,17.741,95900.0
2009-04-29 15:00:00,25.14,25.15,25.05,25.09,123300.0,17.741,17.7481,17.6775,17.7057,123300.0
2009-04-29 15:10:00,25.09,25.11,24.99,25.01,222400.0,17.7057,17.7198,17.6352,17.6493,222400.0
2009-04-29 15:20:00,25.01,25.03,24.88,24.89,256600.0,17.6493,17.6634,17.5575,17.5646,256600.0
2009-04-29 15:30:00,24.89,25.0,24.83,24.99,337000.0,17.5646,17.6422,17.5222,17.6352,337000.0
2009-04-29 15:40:00,24.99,25.03,24.82,24.86,456600.0,17.6352,17.6634,17.5152,17.5434,456600.0
2009-04-29 15:50:00,24.86,24.96,24.84,24.93,437000.0,17.5434,17.614,17.5293,17.5928,437000.0
2009-04-30 09:30:00,25.52,25.69,25.5,25.69,320800.0,18.0092,18.1291,17.9951,18.1291,320800.0
2009-04-30 09:40:00,25.69,25.84,25.66,25.71,327600.0,18.1291,18.235,18.108,18.1432,327600.0
2009-04-30 09:50:00,25.7,25.8,25.67,25.71,234400.0,18.1362,18.2068,18.115,18.1432,234400.0
2009-04-30 10:00:00,25.71,25.83,25.68,25.79,180800.0,18.1432,18.2279,18.1221,18.1997,180800.0
2009-04-30 10:10:00,25.79,25.86,25.77,25.82,276200.0,18.1997,18.2491,18.1856,18.2209,276200.0
2009-04-30 10:20:00,25.82,25.84,25.75,25.8,126800.0,18.2209,18.235,18.1715,18.2068,126800.0
2009-04-30 10:30:00,25.79,25.83,25.76,25.81,183400.0,18.1997,18.2279,18.1785,18.2138,183400.0
2009-04-30 10:40:00,25.82,25.83,25.74,25.83,152400.0,18.2209,18.2279,18.1644,18.2279,152400.0
2009-04-30 10:50:00,25.83,25.92,25.79,25.89,318900.0,18.2279,18.2914,18.1997,18.2703,318900.0
2009-04-30 11:00:00,25.88,25.93,25.85,25.86,78200.0,18.2632,18.2985,18.242,18.2491,78200.0
2009-04-30 11:10:00,25.86,25.92,25.86,25.9,127600.0,18.2491,18.2914,18.2491,18.2773,127600.0
2009-04-30 11:20:00,25.89,25.91,25.84,25.9,89600.0,18.2703,18.2844,18.235,18.2773,89600.0
2009-04-30 11:30:00,25.9,25.93,25.85,25.85,82400.0,18.2773,18.2985,18.242,18.242,82400.0
2009-04-30 11:40:00,25.84,25.91,25.84,25.91,127200.0,18.235,18.2844,18.235,18.2844,127200.0
2009-04-30 11:50:00,25.9,25.91,25.76,25.77,123600.0,18.2773,18.2844,18.1785,18.1856,123600.0
2009-04-30 12:00:00,25.77,25.82,25.72,25.79,261700.0,18.1856,18.2209,18.1503,18.1997,261700.0
2009-04-30 12:10:00,25.79,25.85,25.78,25.82,276300.0,18.1997,18.242,18.1926,18.2209,276300.0
2009-04-30 12:20:00,25.84,25.88,25.8,25.84,216800.0,18.235,18.2632,18.2068,18.235,216800.0
2009-04-30 12:30:00,25.85,25.85,25.66,25.73,192200.0,18.242,18.242,18.108,18.1574,192200.0
2009-04-30 12:40:00,25.72,25.72,25.56,25.56,111800.0,18.1503,18.1503,18.0374,18.0374,111800.0
2009-04-30 12:50:00,25.56,25.62,25.53,25.61,56900.0,18.0374,18.0797,18.0162,18.0727,56900.0
2009-04-30 13:00:00,25.61,25.69,25.54,25.68,205600.0,18.0727,18.1291,18.0233,18.1221,205600.0
2009-04-30 13:10:00,25.68,25.69,25.57,25.57,82600.0,18.1221,18.1291,18.0445,18.0445,82600.0
2009-04-30 13:20:00,25.56,25.58,25.5,25.56,184000.0,18.0374,18.0515,17.9951,18.0374,184000.0
2009-04-30 13:30:00,25.56,25.61,25.53,25.58,65900.0,18.0374,18.0727,18.0162,18.0515,65900.0
2009-04-30 13:40:00,25.59,25.67,25.58,25.66,68200.0,18.0586,18.115,18.0515,18.108,68200.0
2009-04-30 13:50:00,25.67,25.75,25.63,25.72,56700.0,18.115,18.1715,18.0868,18.1503,56700.0
2009-04-30 14:00:00,25.72,25.74,25.69,25.7,77300.0,18.1503,18.1644,18.1291,18.1362,77300.0
2009-04-30 14:10:00,25.7,25.76,25.64,25.76,138100.0,18.1362,18.1785,18.0939,18.1785,138100.0
2009-04-30 14:20:00,25.76,25.81,25.74,25.77,99400.0,18.1785,18.2138,18.1644,18.1856,99400.0
2009-04-30 14:30:00,25.77,25.78,25.69,25.75,83600.0,18.1856,18.1926,18.1291,18.1715,83600.0
2009-04-30 14:40:00,25.74,25.75,25.64,25.7,199100.0,18.1644,18.1715,18.0939,18.1362,199100.0
2009-04-30 14:50:00,25.7,25.78,25.68,25.77,67100.0,18.1362,18.1926,18.1221,18.1856,67100.0
2009-04-30 15:00:00,25.78,25.79,25.55,25.58,265400.0,18.1926,18.1997,18.0303,18.0515,265400.0
2009-04-30 15:10:00,25.58,25.69,25.54,25.58,423400.0,18.0515,18.1291,18.0233,18.0515,423400.0
2009-04-30 15:20:00,25.57,25.68,25.57,25.68,562600.0,18.0445,18.1221,18.0445,18.1221,562600.0
2009-04-30 15:30:00,25.67,25.87,25.66,25.82,1433700.0,18.115,18.2562,18.108,18.2209,1433700.0
2009-04-30 15:40:00,25.81,25.89,25.76,25.82,838900.0,18.2138,18.2703,18.1785,18.2209,838900.0
2009-04-30 15:50:00,25.81,25.84,25.67,25.68,570100.0,18.2138,18.235,18.115,18.1221,570100.0
2009-05-01 09:30:00,25.7,25.88,25.56,25.59,595800.0,18.1362,18.2632,18.0374,18.0586,595800.0
2009-05-01 09:40:00,25.57,25.59,25.5,25.54,213500.0,18.0445,18.0586,17.9951,18.0233,213500.0
2009-05-01 09:50:00,25.54,25.7,25.52,25.69,563600.0,18.0233,18.1362,18.0092,18.1291,563600.0
2009-05-01 10:00:00,25.7,25.79,25.62,25.71,645100.0,18.1362,18.1997,18.0797,18.1432,645100.0
2009-05-01 10:10:00,25.7,25.73,25.49,25.49,701300.0,18.1362,18.1574,17.988,17.988,701300.0
2009-05-01 10:20:00,25.49,25.49,25.39,25.43,634700.0,17.988,17.988,17.9174,17.9457,634700.0
2009-05-01 10:30:00,25.42,25.54,25.4,25.52,60900.0,17.9386,18.0233,17.9245,18.0092,60900.0
2009-05-01 10:40:00,25.52,25.58,25.49,25.58,52200.0,18.0092,18.0515,17.988,18.0515,52200.0
2009-05-01 10:50:00,25.57,25.7,25.56,25.62,668600.0,18.0445,18.1362,18.0374,18.0797,668600.0
2009-05-01 11:00:00,25.63,25.76,25.62,25.71,319600.0,18.0868,18.1785,18.0797,18.1432,319600.0
2009-05-01 11:10:00,25.71,25.9,25.7,25.88,579300.0,18.1432,18.2773,18.1362,18.2632,579300.0
2009-05-01 11:20:00,25.88,25.93,25.87,25.88,89400.0,18.2632,18.2985,18.2562,18.2632,89400.0
2009-05-01 11:30:00,25.88,25.88,25.79,25.85,193400.0,18.2632,18.2632,18.1997,18.242,193400.0
2009-05-01 11:40:00,25.84,25.87,25.8,25.82,64400.0,18.235,18.2562,18.2068,18.2209,64400.0
2009-05-01 11:50:00,25.81,25.81,25.71,25.71,105800.0,18.2138,18.2138,18.1432,18.1432,105800.0
2009-05-01 12:00:00,25.72,25.73,25.67,25.72,96800.0,18.1503,18.1574,18.115,18.1503,96800.0
2009-05-01 12:10:00,25.73,25.84,25.7,25.81,44300.0,18.1574,18.235,18.1362,18.2138,44300.0
2009-05-01 12:20:00,25.81,25.88,25.75,25.76,392600.0,18.2138,18.2632,18.1715,18.1785,392600.0
2009-05-01 12:30:00,25.75,25.91,25.72,25.9,54300.0,18.1715,18.2844,18.1503,18.2773,54300.0
2009-05-01 12:40:00,25.9,25.92,25.82,25.83,75200.0,18.2773,18.2914,18.2209,18.2279,75200.0
2009-05-01 12:50:00,25.83,25.89,25.79,25.86,616500.0,18.2279,18.2703,18.1997,18.2491,616500.0
2009-05-01 13:00:00,25.87,25.9,25.84,25.89,93300.0,18.2562,18.2773,18.235,18.2703,93300.0
2009-05-01 13:10:00,25.88,25.97,25.88,25.96,81700.0,18.2632,18.3267,18.2632,18.3197,81700.0
2009-05-01 13:20:00,25.96,25.99,25.95,25.99,68800.0,18.3197,18.3408,18.3126,18.3408,68800.0
2009-05-01 13:30:00,25.99,26.06,25.97,26.06,103100.0,18.3408,18.3902,18.3267,18.3902,103100.0
2009-05-01 13:40:00,26.05,26.11,26.03,26.03,58800.0,18.3832,18.4255,18.3691,18.3691,58800.0
2009-05-01 13:50:00,26.03,26.04,25.95,25.99,23600.0,18.3691,18.3761,18.3126,18.3408,23600.0
2009-05-01 14:00:00,25.99,26.05,25.96,26.05,492500.0,18.3408,18.3832,18.3197,18.3832,492500.0
2009-05-01 14:10:00,26.05,26.08,25.89,25.9,553900.0,18.3832,18.4044,18.2703,18.2773,553900.0
2009-05-01 14:20:00,25.9,25.95,25.88,25.92,166700.0,18.2773,18.3126,18.2632,18.2914,166700.0
2009-05-01 14:30:00,25.92,25.94,25.83,25.83,917300.0,18.2914,18.3056,18.2279,18.2279,917300.0
2009-05-01 14:40:00,25.82,25.82,25.77,25.79,46100.0,18.2209,18.2209,18.1856,18.1997,46100.0
2009-05-01 14:50:00,25.78,25.78,25.7,25.71,707900.0,18.1926,18.1926,18.1362,18.1432,707900.0
2009-05-01 15:00:00,25.72,25.86,25.72,25.74,543300.0,18.1503,18.2491,18.1503,18.1644,543300.0
2009-05-01 15:10:00,25.73,25.74,25.6,25.62,574400.0,18.1574,18.1644,18.0656,18.0797,574400.0
2009-05-01 15:20:00,25.62,25.65,25.6,25.6,97800.0,18.0797,18.1009,18.0656,18.0656,97800.0
2009-05-01 15:30:00,25.6,25.67,25.52,25.66,624500.0,18.0656,18.115,18.0092,18.108,624500.0
2009-05-01 15:40:00,25.66,25.72,25.64,25.68,193600.0,18.108,18.1503,18.0939,18.1221,193600.0
2009-05-01 15:50:00,25.68,25.75,25.62,25.73,250700.0,18.1221,18.1715,18.0797,18.1574,250700.0
2009-05-04 09:30:00,26.07,26.39,26.05,26.38,649100.0,18.3973,18.6231,18.3832,18.6161,649100.0
2009-05-04 09:40:00,26.39,26.53,26.38,26.49,370000.0,18.6231,18.7219,18.6161,18.6937,370000.0
2009-05-04 09:50:00,26.5,26.63,26.44,26.63,117100.0,18.7007,18.7925,18.6584,18.7925,117100.0
2009-05-04 10:00:00,26.64,26.84,26.63,26.72,254800.0,18.7995,18.9407,18.7925,18.856,254800.0
2009-05-04 10:10:00,26.73,26.89,26.71,26.89,199700.0,18.8631,18.976,18.8489,18.976,199700.0
2009-05-04 10:20:00,26.88,26.95,26.88,26.91,138300.0,18.9689,19.0183,18.9689,18.9901,138300.0
2009-05-04 10:30:00,26.91,26.93,26.89,26.92,104200.0,18.9901,19.0042,18.976,18.9971,104200.0
2009-05-04 10:40:00,26.92,26.92,26.77,26.87,385400.0,18.9971,18.9971,18.8913,18.9618,385400.0
2009-05-04 10:50:00,26.87,26.89,26.8,26.83,162900.0,18.9618,18.976,18.9124,18.9336,162900.0
2009-05-04 11:00:00,26.83,27.03,26.83,26.99,563700.0,18.9336,19.0748,18.9336,19.0465,563700.0
2009-05-04 11:10:00,26.99,27.06,26.99,26.99,171400.0,19.0465,19.0959,19.0465,19.0465,171400.0
2009-05-04 11:20:00,26.99,27.02,26.92,26.99,138000.0,19.0465,19.0677,18.9971,19.0465,138000.0
2009-05-04 11:30:00,26.98,26.99,26.93,26.94,97200.0,19.0395,19.0465,19.0042,19.0112,97200.0
2009-05-04 11:40:00,26.93,26.93,26.82,26.88,328000.0,19.0042,19.0042,18.9266,18.9689,328000.0
2009-05-04 11:50:00,26.88,26.9,26.78,26.8,63000.0,18.9689,18.983,18.8983,18.9124,63000.0
2009-05-04 12:00:00,26.81,26.93,26.81,26.82,80900.0,18.9195,19.0042,18.9195,18.9266,80900.0
2009-05-04 12:10:00,26.82,26.82,26.67,26.71,366400.0,18.9266,18.9266,18.8207,18.8489,366400.0
2009-05-04 12:20:00,26.71,26.75,26.59,26.65,346300.0,18.8489,18.8772,18.7643,18.8066,346300.0
2009-05-04 12:30:00,26.65,26.76,26.64,26.75,81900.0,18.8066,18.8842,18.7995,18.8772,81900.0
2009-05-04 12:40:00,26.75,26.87,26.73,26.85,312200.0,18.8772,18.9618,18.8631,18.9477,312200.0
2009-05-04 12:50:00,26.85,26.86,26.81,26.84,47800.0,18.9477,18.9548,18.9195,18.9407,47800.0
2009-05-04 13:00:00,26.85,26.91,26.82,26.89,45800.0,18.9477,18.9901,18.9266,18.976,45800.0
2009-05-04 13:10:00,26.89,26.92,26.87,26.87,41300.0,18.976,18.9971,18.9618,18.9618,41300.0
2009-05-04 13:20:00,26.87,26.95,26.86,26.92,73300.0,18.9618,19.0183,18.9548,18.9971,73300.0
2009-05-04 13:30:00,26.92,27.02,26.92,27.02,132200.0,18.9971,19.0677,18.9971,19.0677,132200.0
2009-05-04 13:40:00,27.03,27.09,27.03,27.04,336800.0,19.0748,19.1171,19.0748,19.0818,336800.0
2009-05-04 13:50:00,27.05,27.09,27.01,27.04,79300.0,19.0889,19.1171,19.0606,19.0818,79300.0
2009-05-04 14:00:00,27.05,27.06,26.92,26.93,63500.0,19.0889,19.0959,18.9971,19.0042,63500.0
2009-05-04 14:10:00,26.92,27.08,26.92,27.06,203400.0,18.9971,19.11,18.9971,19.0959,203400.0
2009-05-04 14:20:00,27.07,27.1,27.03,27.1,217800.0,19.103,19.1242,19.0748,19.1242,217800.0
2009-05-04 14:30:00,27.1,27.11,27.02,27.03,75400.0,19.1242,19.1312,19.0677,19.0748,75400.0
2009-05-04 14:40:00,27.03,27.07,27.01,27.05,85100.0,19.0748,19.103,19.0606,19.0889,85100.0
2009-05-04 14:50:00,27.03,27.05,26.95,26.99,156800.0,19.0748,19.0889,19.0183,19.0465,156800.0
2009-05-04 15:00:00,26.98,27.05,26.97,27.01,273200.0,19.0395,19.0889,19.0324,19.0606,273200.0
2009-05-04 15:10:00,27.01,27.03,26.97,27.0,289900.0,19.0606,19.0748,19.0324,19.0536,289900.0
2009-05-04 15:20:00,27.01,27.02,26.94,26.97,407400.0,19.0606,19.0677,19.0112,19.0324,407400.0
2009-05-04 15:30:00,26.97,27.0,26.91,26.95,472000.0,19.0324,19.0536,18.9901,19.0183,472000.0
2009-05-04 15:40:00,26.94,27.06,26.94,27.01,868500.0,19.0112,19.0959,19.0112,19.0606,868500.0
2009-05-04 15:50:00,27.01,27.23,27.01,27.19,1649300.0,19.0606,19.2159,19.0606,19.1877,1649300.0
2009-05-05 09:30:00,27.24,27.3,27.07,27.24,198800.0,19.223,19.2653,19.103,19.223,198800.0
2009-05-05 09:40:00,27.25,27.26,27.05,27.11,295000.0,19.23,19.2371,19.0889,19.1312,295000.0
2009-05-05 09:50:00,27.11,27.11,26.96,27.08,194500.0,19.1312,19.1312,19.0254,19.11,194500.0
2009-05-05 10:00:00,27.08,27.19,26.98,27.08,375300.0,19.11,19.1877,19.0395,19.11,375300.0
2009-05-05 10:10:00,27.08,27.19,27.08,27.17,128500.0,19.11,19.1877,19.11,19.1736,128500.0
2009-05-05 10:20:00,27.17,27.18,26.99,27.04,119100.0,19.1736,19.1806,19.0465,19.0818,119100.0
2009-05-05 10:30:00,27.04,27.05,26.9,26.9,235500.0,19.0818,19.0889,18.983,18.983,235500.0
2009-05-05 10:40:00,26.91,26.92,26.78,26.79,107800.0,18.9901,18.9971,18.8983,18.9054,107800.0
2009-05-05 10:50:00,26.8,26.82,26.7,26.7,439900.0,18.9124,18.9266,18.8419,18.8419,439900.0
2009-05-05 11:00:00,26.7,26.76,26.69,26.71,100300.0,18.8419,18.8842,18.8348,18.8489,100300.0
2009-05-05 11:10:00,26.7,26.76,26.69,26.74,99000.0,18.8419,18.8842,18.8348,18.8701,99000.0
2009-05-05 11:20:00,26.73,26.77,26.68,26.76,61700.0,18.8631,18.8913,18.8278,18.8842,61700.0
2009-05-05 11:30:00,26.76,26.85,26.76,26.85,50900.0,18.8842,18.9477,18.8842,18.9477,50900.0
2009-05-05 11:40:00,26.84,26.92,26.84,26.9,54700.0,18.9407,18.9971,18.9407,18.983,54700.0
2009-05-05 11:50:00,26.9,26.93,26.82,26.82,429600.0,18.983,19.0042,18.9266,18.9266,429600.0
2009-05-05 12:00:00,26.83,26.85,26.79,26.85,95200.0,18.9336,18.9477,18.9054,18.9477,95200.0
2009-05-05 12:10:00,26.85,26.88,26.82,26.86,29100.0,18.9477,18.9689,18.9266,18.9548,29100.0
2009-05-05 12:20:00,26.86,26.87,26.81,26.84,16000.0,18.9548,18.9618,18.9195,18.9407,16000.0
2009-05-05 12:30:00,26.84,26.85,26.76,26.78,48000.0,18.9407,18.9477,18.8842,18.8983,48000.0
2009-05-05 12:40:00,26.78,26.81,26.77,26.81,27700.0,18.8983,18.9195,18.8913,18.9195,27700.0
2009-05-05 12:50:00,26.8,26.86,26.77,26.8,339400.0,18.9124,18.9548,18.8913,18.9124,339400.0
2009-05-05 13:00:00,26.8,26.88,26.77,26.87,34400.0,18.9124,18.9689,18.8913,18.9618,34400.0
2009-05-05 13:10:00,26.86,26.89,26.78,26.81,37600.0,18.9548,18.976,18.8983,18.9195,37600.0
2009-05-05 13:20:00,26.82,26.83,26.76,26.77,53900.0,18.9266,18.9336,18.8842,18.8913,53900.0
2009-05-05 13:30:00,26.77,26.77,26.73,26.76,35300.0,18.8913,18.8913,18.8631,18.8842,35300.0
2009-05-05 13:40:00,26.76,26.78,26.73,26.78,40400.0,18.8842,18.8983,18.8631,18.8983,40400.0
2009-05-05 13:50:00,26.79,26.84,26.79,26.8,45100.0,18.9054,18.9407,18.9054,18.9124,45100.0
2009-05-05 14:00:00,26.8,26.83,26.78,26.83,24000.0,18.9124,18.9336,18.8983,18.9336,24000.0
2009-05-05 14:10:00,26.83,26.94,26.83,26.92,334900.0,18.9336,19.0112,18.9336,18.9971,334900.0
2009-05-05 14:20:00,26.92,26.93,26.75,26.76,358300.0,18.9971,19.0042,18.8772,18.8842,358300.0
2009-05-05 14:30:00,26.76,26.83,26.73,26.8,79500.0,18.8842,18.9336,18.8631,18.9124,79500.0
2009-05-05 14:40:00,26.8,26.84,26.75,26.83,123500.0,18.9124,18.9407,18.8772,18.9336,123500.0
2009-05-05 14:50:00,26.83,26.89,26.82,26.82,64600.0,18.9336,18.976,18.9266,18.9266,64600.0
2009-05-05 15:00:00,26.82,26.94,26.8,26.9,95300.0,18.9266,19.0112,18.9124,18.983,95300.0
2009-05-05 15:10:00,26.9,26.93,26.83,26.92,77300.0,18.983,19.0042,18.9336,18.9971,77300.0
2009-05-05 15:20:00,26.92,26.98,26.85,26.96,252800.0,18.9971,19.0395,18.9477,19.0254,252800.0
2009-05-05 15:30:00,26.97,27.09,26.97,26.98,105200.0,19.0324,19.1171,19.0324,19.0395,105200.0
2009-05-05 15:40:00,26.97,27.12,26.97,27.08,193200.0,19.0324,19.1383,19.0324,19.11,193200.0
2009-05-05 15:50:00,27.09,27.11,26.94,27.02,723300.0,19.1171,19.1312,19.0112,19.0677,723300.0
2009-05-06 09:30:00,27.41,27.45,27.12,27.24,220100.0,19.3429,19.3711,19.1383,19.223,220100.0
2009-05-06 09:40:00,27.25,27.48,27.23,27.41,1779700.0,19.23,19.3923,19.2159,19.3429,1779700.0
2009-05-06 09:50:00,27.42,27.49,27.35,27.45,856200.0,19.35,19.3994,19.3006,19.3711,856200.0
2009-05-06 10:00:00,27.46,27.47,27.18,27.26,1200600.0,19.3782,19.3853,19.1806,19.2371,1200600.0
2009-05-06 10:10:00,27.26,27.29,27.18,27.2,688300.0,19.2371,19.2582,19.1806,19.1947,688300.0
2009-05-06 10:20:00,27.2,27.22,26.97,26.98,320600.0,19.1947,19.2088,19.0324,19.0395,320600.0
2009-05-06 10:30:00,26.98,27.13,26.95,27.13,603800.0,19.0395,19.1453,19.0183,19.1453,603800.0
2009-05-06 10:40:00,27.13,27.17,27.02,27.05,114300.0,19.1453,19.1736,19.0677,19.0889,114300.0
2009-05-06 10:50:00,27.05,27.16,27.04,27.15,106300.0,19.0889,19.1665,19.0818,19.1594,106300.0
2009-05-06 11:00:00,27.17,27.19,27.09,27.12,109900.0,19.1736,19.1877,19.1171,19.1383,109900.0
2009-05-06 11:10:00,27.11,27.13,26.97,26.99,77900.0,19.1312,19.1453,19.0324,19.0465,77900.0
2009-05-06 11:20:00,26.98,26.99,26.93,26.99,116800.0,19.0395,19.0465,19.0042,19.0465,116800.0
2009-05-06 11:30:00,27.0,27.03,26.93,27.03,73800.0,19.0536,19.0748,19.0042,19.0748,73800.0
2009-05-06 11:40:00,27.03,27.03,26.99,26.99,40200.0,19.0748,19.0748,19.0465,19.0465,40200.0
2009-05-06 11:50:00,27.0,27.12,26.99,27.12,214200.0,19.0536,19.1383,19.0465,19.1383,214200.0
2009-05-06 12:00:00,27.11,27.19,27.1,27.17,313000.0,19.1312,19.1877,19.1242,19.1736,313000.0
2009-05-06 12:10:00,27.16,27.21,27.16,27.19,60600.0,19.1665,19.2018,19.1665,19.1877,60600.0
2009-05-06 12:20:00,27.18,27.23,27.16,27.23,55500.0,19.1806,19.2159,19.1665,19.2159,55500.0
2009-05-06 12:30:00,27.23,27.23,27.13,27.13,104300.0,19.2159,19.2159,19.1453,19.1453,104300.0
2009-05-06 12:40:00,27.12,27.15,27.08,27.09,154200.0,19.1383,19.1594,19.11,19.1171,154200.0
2009-05-06 12:50:00,27.09,27.14,27.03,27.05,62700.0,19.1171,19.1524,19.0748,19.0889,62700.0
2009-05-06 13:00:00,27.04,27.07,26.97,26.98,70000.0,19.0818,19.103,19.0324,19.0395,70000.0
2009-05-06 13:10:00,26.97,26.98,26.91,26.96,321400.0,19.0324,19.0395,18.9901,19.0254,321400.0
2009-05-06 13:20:00,26.96,27.02,26.92,26.92,100800.0,19.0254,19.0677,18.9971,18.9971,100800.0
2009-05-06 13:30:00,26.91,26.96,26.87,26.92,355900.0,18.9901,19.0254,18.9618,18.9971,355900.0
2009-05-06 13:40:00,26.92,26.98,26.89,26.97,585900.0,18.9971,19.0395,18.976,19.0324,585900.0
2009-05-06 13:50:00,26.96,27.12,26.95,27.11,289300.0,19.0254,19.1383,19.0183,19.1312,289300.0
2009-05-06 14:00:00,27.11,27.14,27.05,27.08,236000.0,19.1312,19.1524,19.0889,19.11,236000.0
2009-05-06 14:10:00,27.08,27.11,27.05,27.11,62500.0,19.11,19.1312,19.0889,19.1312,62500.0
2009-05-06 14:20:00,27.11,27.23,27.11,27.2,347000.0,19.1312,19.2159,19.1312,19.1947,347000.0
2009-05-06 14:30:00,27.19,27.24,27.17,27.2,212000.0,19.1877,19.223,19.1736,19.1947,212000.0
2009-05-06 14:40:00,27.21,27.22,27.1,27.19,374500.0,19.2018,19.2088,19.1242,19.1877,374500.0
2009-05-06 14:50:00,27.18,27.21,27.11,27.12,281400.0,19.1806,19.2018,19.1312,19.1383,281400.0
2009-05-06 15:00:00,27.12,27.16,27.04,27.06,1251400.0,19.1383,19.1665,19.0818,19.0959,1251400.0
2009-05-06 15:10:00,27.05,27.07,26.99,26.99,450400.0,19.0889,19.103,19.0465,19.0465,450400.0
2009-05-06 15:20:00,26.99,27.04,26.93,26.97,156900.0,19.0465,19.0818,19.0042,19.0324,156900.0
2009-05-06 15:30:00,26.97,27.04,26.87,26.91,466600.0,19.0324,19.0818,18.9618,18.9901,466600.0
2009-05-06 15:40:00,26.92,27.08,26.92,27.08,550900.0,18.9971,19.11,18.9971,19.11,550900.0
2009-05-06 15:50:00,27.09,27.15,26.99,27.12,566000.0,19.1171,19.1594,19.0465,19.1383,566000.0
2009-05-07 09:30:00,27.56,27.62,27.19,27.24,613500.0,19.4488,19.4911,19.1877,19.223,613500.0
2009-05-07 09:40:00,27.24,27.26,27.06,27.06,529200.0,19.223,19.2371,19.0959,19.0959,529200.0
2009-05-07 09:50:00,27.05,27.14,27.01,27.02,313000.0,19.0889,19.1524,19.0606,19.0677,313000.0
2009-05-07 10:00:00,27.02,27.07,26.7,26.73,790800.0,19.0677,19.103,18.8419,18.8631,790800.0
2009-05-07 10:10:00,26.73,26.74,26.53,26.58,175000.0,18.8631,18.8701,18.7219,18.7572,175000.0
2009-05-07 10:20:00,26.57,26.59,26.38,26.39,195400.0,18.7501,18.7643,18.6161,18.6231,195400.0
2009-05-07 10:30:00,26.39,26.42,26.31,26.42,206100.0,18.6231,18.6443,18.5667,18.6443,206100.0
2009-05-07 10:40:00,26.41,26.52,26.37,26.52,75200.0,18.6372,18.7149,18.609,18.7149,75200.0
2009-05-07 10:50:00,26.53,26.59,26.51,26.55,195500.0,18.7219,18.7643,18.7078,18.736,195500.0
2009-05-07 11:00:00,26.54,26.59,26.42,26.44,263600.0,18.729,18.7643,18.6443,18.6584,263600.0
2009-05-07 11:10:00,26.43,26.44,26.22,26.22,339700.0,18.6513,18.6584,18.5032,18.5032,339700.0
2009-05-07 11:20:00,26.22,26.27,26.2,26.27,108700.0,18.5032,18.5384,18.489,18.5384,108700.0
2009-05-07 11:30:00,26.26,26.35,26.25,26.3,76900.0,18.5314,18.5949,18.5243,18.5596,76900.0
2009-05-07 11:40:00,26.3,26.33,26.26,26.27,70000.0,18.5596,18.5808,18.5314,18.5384,70000.0
2009-05-07 11:50:00,26.27,26.41,26.27,26.4,332400.0,18.5384,18.6372,18.5384,18.6302,332400.0
2009-05-07 12:00:00,26.4,26.42,26.28,26.29,229200.0,18.6302,18.6443,18.5455,18.5525,229200.0
2009-05-07 12:10:00,26.29,26.32,26.27,26.3,125500.0,18.5525,18.5737,18.5384,18.5596,125500.0
2009-05-07 12:20:00,26.31,26.34,26.3,26.31,52800.0,18.5667,18.5878,18.5596,18.5667,52800.0
2009-05-07 12:30:00,26.3,26.37,26.3,26.36,68100.0,18.5596,18.609,18.5596,18.6019,68100.0
2009-05-07 12:40:00,26.37,26.46,26.37,26.44,240700.0,18.609,18.6725,18.609,18.6584,240700.0
2009-05-07 12:50:00,26.44,26.44,26.36,26.36,383000.0,18.6584,18.6584,18.6019,18.6019,383000.0
2009-05-07 13:00:00,26.36,26.38,26.26,26.27,669300.0,18.6019,18.6161,18.5314,18.5384,669300.0
2009-05-07 13:10:00,26.27,26.28,26.17,26.17,195000.0,18.5384,18.5455,18.4679,18.4679,195000.0
2009-05-07 13:20:00,26.18,26.22,26.15,26.15,109800.0,18.4749,18.5032,18.4538,18.4538,109800.0
2009-05-07 13:30:00,26.16,26.18,26.09,26.1,224600.0,18.4608,18.4749,18.4114,18.4185,224600.0
2009-05-07 13:40:00,26.1,26.1,26.04,26.08,154000.0,18.4185,18.4185,18.3761,18.4044,154000.0
2009-05-07 13:50:00,26.07,26.11,26.0,26.09,92500.0,18.3973,18.4255,18.3479,18.4114,92500.0
2009-05-07 14:00:00,26.11,26.18,26.07,26.15,98000.0,18.4255,18.4749,18.3973,18.4538,98000.0
2009-05-07 14:10:00,26.15,26.15,26.01,26.06,183200.0,18.4538,18.4538,18.355,18.3902,183200.0
2009-05-07 14:20:00,26.06,26.17,26.06,26.15,83700.0,18.3902,18.4679,18.3902,18.4538,83700.0
2009-05-07 14:30:00,26.16,26.16,26.01,26.04,84600.0,18.4608,18.4608,18.355,18.3761,84600.0
2009-05-07 14:40:00,26.04,26.04,25.98,26.01,683100.0,18.3761,18.3761,18.3338,18.355,683100.0
2009-05-07 14:50:00,26.0,26.08,25.98,26.02,365100.0,18.3479,18.4044,18.3338,18.362,365100.0
2009-05-07 15:00:00,26.03,26.1,25.95,25.98,190700.0,18.3691,18.4185,18.3126,18.3338,190700.0
2009-05-07 15:10:00,25.99,25.99,25.93,25.98,279200.0,18.3408,18.3408,18.2985,18.3338,279200.0
2009-05-07 15:20:00,25.99,26.08,25.98,26.04,186600.0,18.3408,18.4044,18.3338,18.3761,186600.0
2009-05-07 15:30:00,26.04,26.04,25.93,26.01,200500.0,18.3761,18.3761,18.2985,18.355,200500.0
2009-05-07 15:40:00,26.0,26.22,25.99,26.22,285400.0,18.3479,18.5032,18.3408,18.5032,285400.0
2009-05-07 15:50:00,26.23,26.31,26.18,26.23,628500.0,18.5102,18.5667,18.4749,18.5102,628500.0
2009-05-08 09:30:00,26.47,26.74,26.41,26.66,592200.0,18.6796,18.8701,18.6372,18.8137,592200.0
2009-05-08 09:40:00,26.66,26.85,26.66,26.85,556200.0,18.8137,18.9477,18.8137,18.9477,556200.0
2009-05-08 09:50:00,26.84,26.9,26.77,26.78,174000.0,18.9407,18.983,18.8913,18.8983,174000.0
2009-05-08 10:00:00,26.76,26.78,26.55,26.6,302200.0,18.8842,18.8983,18.736,18.7713,302200.0
2009-05-08 10:10:00,26.6,26.6,26.48,26.54,168900.0,18.7713,18.7713,18.6866,18.729,168900.0
2009-05-08 10:20:00,26.54,26.56,26.41,26.45,204600.0,18.729,18.7431,18.6372,18.6655,204600.0
2009-05-08 10:30:00,26.45,26.54,26.41,26.52,196800.0,18.6655,18.729,18.6372,18.7149,196800.0
2009-05-08 10:40:00,26.52,26.56,26.48,26.54,143300.0,18.7149,18.7431,18.6866,18.729,143300.0
2009-05-08 10:50:00,26.53,26.57,26.45,26.46,101200.0,18.7219,18.7501,18.6655,18.6725,101200.0
2009-05-08 11:00:00,26.47,26.61,26.47,26.57,92600.0,18.6796,18.7784,18.6796,18.7501,92600.0
2009-05-08 11:10:00,26.57,26.63,26.52,26.61,71300.0,18.7501,18.7925,18.7149,18.7784,71300.0
2009-05-08 11:20:00,26.61,26.61,26.51,26.53,90500.0,18.7784,18.7784,18.7078,18.7219,90500.0
2009-05-08 11:30:00,26.52,26.57,26.5,26.5,64100.0,18.7149,18.7501,18.7007,18.7007,64100.0
2009-05-08 11:40:00,26.5,26.58,26.5,26.54,56800.0,18.7007,18.7572,18.7007,18.729,56800.0
2009-05-08 11:50:00,26.53,26.59,26.53,26.59,43500.0,18.7219,18.7643,18.7219,18.7643,43500.0
2009-05-08 12:00:00,26.59,26.67,26.58,26.66,81500.0,18.7643,18.8207,18.7572,18.8137,81500.0
2009-05-08 12:10:00,26.66,26.82,26.66,26.82,323000.0,18.8137,18.9266,18.8137,18.9266,323000.0
2009-05-08 12:20:00,26.83,26.84,26.77,26.77,87800.0,18.9336,18.9407,18.8913,18.8913,87800.0
2009-05-08 12:30:00,26.76,26.79,26.75,26.79,43400.0,18.8842,18.9054,18.8772,18.9054,43400.0
2009-05-08 12:40:00,26.79,26.81,26.69,26.71,38000.0,18.9054,18.9195,18.8348,18.8489,38000.0
2009-05-08 12:50:00,26.71,26.86,26.7,26.85,59600.0,18.8489,18.9548,18.8419,18.9477,59600.0
2009-05-08 13:00:00,26.85,26.88,26.81,26.85,39900.0,18.9477,18.9689,18.9195,18.9477,39900.0
2009-05-08 13:10:00,26.85,26.85,26.8,26.83,64900.0,18.9477,18.9477,18.9124,18.9336,64900.0
2009-05-08 13:20:00,26.83,26.87,26.78,26.78,71800.0,18.9336,18.9618,18.8983,18.8983,71800.0
2009-05-08 13:30:00,26.78,26.78,26.73,26.76,59800.0,18.8983,18.8983,18.8631,18.8842,59800.0
2009-05-08 13:40:00,26.76,26.82,26.72,26.79,95900.0,18.8842,18.9266,18.856,18.9054,95900.0
2009-05-08 13:50:00,26.8,26.8,26.69,26.71,77100.0,18.9124,18.9124,18.8348,18.8489,77100.0
2009-05-08 14:00:00,26.71,26.83,26.71,26.81,109300.0,18.8489,18.9336,18.8489,18.9195,109300.0
2009-05-08 14:10:00,26.82,26.94,26.82,26.92,684200.0,18.9266,19.0112,18.9266,18.9971,684200.0
2009-05-08 14:20:00,26.92,26.94,26.86,26.87,450100.0,18.9971,19.0112,18.9548,18.9618,450100.0
2009-05-08 14:30:00,26.88,26.92,26.88,26.9,57800.0,18.9689,18.9971,18.9689,18.983,57800.0
2009-05-08 14:40:00,26.91,26.98,26.85,26.97,85200.0,18.9901,19.0395,18.9477,19.0324,85200.0
2009-05-08 14:50:00,26.98,26.99,26.93,26.94,63700.0,19.0395,19.0465,19.0042,19.0112,63700.0
2009-05-08 15:00:00,26.94,26.98,26.85,26.89,153600.0,19.0112,19.0395,18.9477,18.976,153600.0
2009-05-08 15:10:00,26.88,26.89,26.75,26.8,473200.0,18.9689,18.976,18.8772,18.9124,473200.0
2009-05-08 15:20:00,26.8,26.92,26.8,26.85,148400.0,18.9124,18.9971,18.9124,18.9477,148400.0
2009-05-08 15:30:00,26.88,26.9,26.79,26.79,169200.0,18.9689,18.983,18.9054,18.9054,169200.0
2009-05-08 15:40:00,26.79,26.92,26.79,26.85,190300.0,18.9054,18.9971,18.9054,18.9477,190300.0
2009-05-08 15:50:00,26.86,26.94,26.77,26.93,520000.0,18.9548,19.0112,18.8913,19.0042,520000.0
2009-05-11 09:30:00,26.45,26.5,26.24,26.26,283500.0,18.6655,18.7007,18.5173,18.5314,283500.0
2009-05-11 09:40:00,26.27,26.29,26.13,26.14,150600.0,18.5384,18.5525,18.4396,18.4467,150600.0
2009-05-11 09:50:00,26.14,26.24,26.11,26.23,227800.0,18.4467,18.5173,18.4255,18.5102,227800.0
2009-05-11 10:00:00,26.22,26.31,26.15,26.28,95900.0,18.5032,18.5667,18.4538,18.5455,95900.0
2009-05-11 10:10:00,26.29,26.48,26.26,26.48,561100.0,18.5525,18.6866,18.5314,18.6866,561100.0
2009-05-11 10:20:00,26.49,26.53,26.4,26.41,253500.0,18.6937,18.7219,18.6302,18.6372,253500.0
2009-05-11 10:30:00,26.41,26.51,26.34,26.43,210300.0,18.6372,18.7078,18.5878,18.6513,210300.0
2009-05-11 10:40:00,26.43,26.58,26.43,26.56,682700.0,18.6513,18.7572,18.6513,18.7431,682700.0
2009-05-11 10:50:00,26.56,26.61,26.55,26.58,188900.0,18.7431,18.7784,18.736,18.7572,188900.0
2009-05-11 11:00:00,26.58,26.62,26.51,26.52,163400.0,18.7572,18.7854,18.7078,18.7149,163400.0
2009-05-11 11:10:00,26.52,26.59,26.5,26.55,67000.0,18.7149,18.7643,18.7007,18.736,67000.0
2009-05-11 11:20:00,26.55,26.55,26.42,26.45,196200.0,18.736,18.736,18.6443,18.6655,196200.0
2009-05-11 11:30:00,26.45,26.48,26.37,26.42,68100.0,18.6655,18.6866,18.609,18.6443,68100.0
2009-05-11 11:40:00,26.41,26.42,26.34,26.39,70200.0,18.6372,18.6443,18.5878,18.6231,70200.0
2009-05-11 11:50:00,26.38,26.4,26.33,26.36,83200.0,18.6161,18.6302,18.5808,18.6019,83200.0
2009-05-11 12:00:00,26.35,26.35,26.28,26.29,73900.0,18.5949,18.5949,18.5455,18.5525,73900.0
2009-05-11 12:10:00,26.29,26.35,26.28,26.35,57900.0,18.5525,18.5949,18.5455,18.5949,57900.0
2009-05-11 12:20:00,26.34,26.4,26.32,26.37,142400.0,18.5878,18.6302,18.5737,18.609,142400.0
2009-05-11 12:30:00,26.36,26.41,26.34,26.4,39500.0,18.6019,18.6372,18.5878,18.6302,39500.0
2009-05-11 12:40:00,26.39,26.42,26.37,26.38,96900.0,18.6231,18.6443,18.609,18.6161,96900.0
2009-05-11 12:50:00,26.38,26.4,26.35,26.36,34100.0,18.6161,18.6302,18.5949,18.6019,34100.0
2009-05-11 13:00:00,26.36,26.36,26.3,26.34,355400.0,18.6019,18.6019,18.5596,18.5878,355400.0
2009-05-11 13:10:00,26.33,26.41,26.33,26.4,52400.0,18.5808,18.6372,18.5808,18.6302,52400.0
2009-05-11 13:20:00,26.4,26.42,26.35,26.38,50000.0,18.6302,18.6443,18.5949,18.6161,50000.0
2009-05-11 13:30:00,26.39,26.47,26.35,26.47,84100.0,18.6231,18.6796,18.5949,18.6796,84100.0
2009-05-11 13:40:00,26.47,26.51,26.47,26.49,58100.0,18.6796,18.7078,18.6796,18.6937,58100.0
2009-05-11 13:50:00,26.49,26.5,26.42,26.45,53300.0,18.6937,18.7007,18.6443,18.6655,53300.0
2009-05-11 14:00:00,26.45,26.45,26.38,26.41,43600.0,18.6655,18.6655,18.6161,18.6372,43600.0
2009-05-11 14:10:00,26.41,26.43,26.39,26.41,54200.0,18.6372,18.6513,18.6231,18.6372,54200.0
2009-05-11 14:20:00,26.41,26.46,26.39,26.46,65700.0,18.6372,18.6725,18.6231,18.6725,65700.0
2009-05-11 14:30:00,26.45,26.53,26.44,26.48,73500.0,18.6655,18.7219,18.6584,18.6866,73500.0
2009-05-11 14:40:00,26.48,26.55,26.46,26.55,51100.0,18.6866,18.736,18.6725,18.736,51100.0
2009-05-11 14:50:00,26.56,26.58,26.52,26.54,27900.0,18.7431,18.7572,18.7149,18.729,27900.0
2009-05-11 15:00:00,26.54,26.55,26.43,26.47,64600.0,18.729,18.736,18.6513,18.6796,64600.0
2009-05-11 15:10:00,26.47,26.53,26.47,26.49,139900.0,18.6796,18.7219,18.6796,18.6937,139900.0
2009-05-11 15:20:00,26.49,26.49,26.38,26.44,160100.0,18.6937,18.6937,18.6161,18.6584,160100.0
2009-05-11 15:30:00,26.44,26.44,26.36,26.36,89900.0,18.6584,18.6584,18.6019,18.6019,89900.0
2009-05-11 15:40:00,26.36,26.42,26.35,26.4,139300.0,18.6019,18.6443,18.5949,18.6302,139300.0
2009-05-11 15:50:00,26.41,26.48,26.37,26.42,290400.0,18.6372,18.6866,18.609,18.6443,290400.0
2009-05-12 09:30:00,26.52,26.73,26.46,26.48,276400.0,18.7149,18.8631,18.6725,18.6866,276400.0
2009-05-12 09:40:00,26.46,26.47,26.32,26.32,81800.0,18.6725,18.6796,18.5737,18.5737,81800.0
2009-05-12 09:50:00,26.33,26.59,26.27,26.58,113600.0,18.5808,18.7643,18.5384,18.7572,113600.0
2009-05-12 10:00:00,26.58,26.58,26.47,26.52,149700.0,18.7572,18.7572,18.6796,18.7149,149700.0
2009-05-12 10:10:00,26.52,26.52,26.38,26.41,150100.0,18.7149,18.7149,18.6161,18.6372,150100.0
2009-05-12 10:20:00,26.41,26.49,26.38,26.46,164500.0,18.6372,18.6937,18.6161,18.6725,164500.0
2009-05-12 10:30:00,26.45,26.46,26.33,26.34,92100.0,18.6655,18.6725,18.5808,18.5878,92100.0
2009-05-12 10:40:00,26.33,26.47,26.3,26.47,384100.0,18.5808,18.6796,18.5596,18.6796,384100.0
2009-05-12 10:50:00,26.47,26.49,26.35,26.49,537800.0,18.6796,18.6937,18.5949,18.6937,537800.0
2009-05-12 11:00:00,26.49,26.61,26.49,26.6,338600.0,18.6937,18.7784,18.6937,18.7713,338600.0
2009-05-12 11:10:00,26.6,26.62,26.53,26.6,78800.0,18.7713,18.7854,18.7219,18.7713,78800.0
2009-05-12 11:20:00,26.6,26.6,26.49,26.53,144800.0,18.7713,18.7713,18.6937,18.7219,144800.0
2009-05-12 11:30:00,26.52,26.62,26.49,26.57,88300.0,18.7149,18.7854,18.6937,18.7501,88300.0
2009-05-12 11:40:00,26.56,26.58,26.44,26.44,221400.0,18.7431,18.7572,18.6584,18.6584,221400.0
2009-05-12 11:50:00,26.44,26.49,26.4,26.49,78200.0,18.6584,18.6937,18.6302,18.6937,78200.0
2009-05-12 12:00:00,26.49,26.51,26.39,26.39,73000.0,18.6937,18.7078,18.6231,18.6231,73000.0
2009-05-12 12:10:00,26.39,26.42,26.29,26.29,63400.0,18.6231,18.6443,18.5525,18.5525,63400.0
2009-05-12 12:20:00,26.29,26.32,26.25,26.3,100700.0,18.5525,18.5737,18.5243,18.5596,100700.0
2009-05-12 12:30:00,26.31,26.33,26.25,26.26,77000.0,18.5667,18.5808,18.5243,18.5314,77000.0
2009-05-12 12:40:00,26.27,26.29,26.24,26.28,67200.0,18.5384,18.5525,18.5173,18.5455,67200.0
2009-05-12 12:50:00,26.27,26.27,26.18,26.2,54200.0,18.5384,18.5384,18.4749,18.489,54200.0
2009-05-12 13:00:00,26.2,26.25,26.19,26.22,63000.0,18.489,18.5243,18.482,18.5032,63000.0
2009-05-12 13:10:00,26.22,26.24,26.21,26.23,49900.0,18.5032,18.5173,18.4961,18.5102,49900.0
2009-05-12 13:20:00,26.24,26.33,26.24,26.27,93200.0,18.5173,18.5808,18.5173,18.5384,93200.0
2009-05-12 13:30:00,26.26,26.34,26.24,26.33,68600.0,18.5314,18.5878,18.5173,18.5808,68600.0
2009-05-12 13:40:00,26.34,26.34,26.24,26.29,87000.0,18.5878,18.5878,18.5173,18.5525,87000.0
2009-05-12 13:50:00,26.3,26.31,26.26,26.26,54000.0,18.5596,18.5667,18.5314,18.5314,54000.0
2009-05-12 14:00:00,26.26,26.36,26.24,26.35,73600.0,18.5314,18.6019,18.5173,18.5949,73600.0
2009-05-12 14:10:00,26.35,26.36,26.32,26.36,82000.0,18.5949,18.6019,18.5737,18.6019,82000.0
2009-05-12 14:20:00,26.36,26.4,26.32,26.32,80700.0,18.6019,18.6302,18.5737,18.5737,80700.0
2009-05-12 14:30:00,26.32,26.48,26.32,26.48,75000.0,18.5737,18.6866,18.5737,18.6866,75000.0
2009-05-12 14:40:00,26.47,26.54,26.47,26.49,122100.0,18.6796,18.729,18.6796,18.6937,122100.0
2009-05-12 14:50:00,26.5,26.66,26.5,26.61,185200.0,18.7007,18.8137,18.7007,18.7784,185200.0
2009-05-12 15:00:00,26.62,26.7,26.6,26.67,218900.0,18.7854,18.8419,18.7713,18.8207,218900.0
2009-05-12 15:10:00,26.67,26.7,26.58,26.69,132800.0,18.8207,18.8419,18.7572,18.8348,132800.0
2009-05-12 15:20:00,26.69,26.83,26.66,26.75,193000.0,18.8348,18.9336,18.8137,18.8772,193000.0
2009-05-12 15:30:00,26.75,26.78,26.66,26.73,170300.0,18.8772,18.8983,18.8137,18.8631,170300.0
2009-05-12 15:40:00,26.73,26.77,26.69,26.69,435000.0,18.8631,18.8913,18.8348,18.8348,435000.0
2009-05-12 15:50:00,26.69,26.69,26.6,26.69,511300.0,18.8348,18.8348,18.7713,18.8348,511300.0
2009-05-13 09:30:00,26.18,26.2,25.91,25.93,421700.0,18.4749,18.489,18.2844,18.2985,421700.0
2009-05-13 09:40:00,25.93,26.02,25.86,25.98,215600.0,18.2985,18.362,18.2491,18.3338,215600.0
2009-05-13 09:50:00,25.98,26.09,25.95,26.03,266000.0,18.3338,18.4114,18.3126,18.3691,266000.0
2009-05-13 10:00:00,26.03,26.03,25.89,25.94,173300.0,18.3691,18.3691,18.2703,18.3056,173300.0
2009-05-13 10:10:00,25.93,26.09,25.92,26.02,199000.0,18.2985,18.4114,18.2914,18.362,199000.0
2009-05-13 10:20:00,26.02,26.06,25.9,25.99,148600.0,18.362,18.3902,18.2773,18.3408,148600.0
2009-05-13 10:30:00,26.01,26.13,25.99,26.02,156400.0,18.355,18.4396,18.3408,18.362,156400.0
2009-05-13 10:40:00,26.01,26.01,25.87,25.91,127100.0,18.355,18.355,18.2562,18.2844,127100.0
2009-05-13 10:50:00,25.9,25.94,25.83,25.83,93800.0,18.2773,18.3056,18.2279,18.2279,93800.0
2009-05-13 11:00:00,25.83,25.87,25.8,25.81,129100.0,18.2279,18.2562,18.2068,18.2138,129100.0
2009-05-13 11:10:00,25.81,25.92,25.81,25.92,95500.0,18.2138,18.2914,18.2138,18.2914,95500.0
2009-05-13 11:20:00,25.92,26.01,25.92,26.0,118900.0,18.2914,18.355,18.2914,18.3479,118900.0
2009-05-13 11:30:00,25.99,26.01,25.89,25.89,204400.0,18.3408,18.355,18.2703,18.2703,204400.0
2009-05-13 11:40:00,25.89,25.9,25.85,25.88,42600.0,18.2703,18.2773,18.242,18.2632,42600.0
2009-05-13 11:50:00,25.87,25.89,25.84,25.84,45600.0,18.2562,18.2703,18.235,18.235,45600.0
2009-05-13 12:00:00,25.83,25.85,25.75,25.75,811700.0,18.2279,18.242,18.1715,18.1715,811700.0
2009-05-13 12:10:00,25.75,25.78,25.68,25.68,1434100.0,18.1715,18.1926,18.1221,18.1221,1434100.0
2009-05-13 12:20:00,25.68,25.69,25.64,25.68,530100.0,18.1221,18.1291,18.0939,18.1221,530100.0
2009-05-13 12:30:00,25.69,25.69,25.59,25.59,133700.0,18.1291,18.1291,18.0586,18.0586,133700.0
2009-05-13 12:40:00,25.58,25.58,25.46,25.47,285300.0,18.0515,18.0515,17.9668,17.9739,285300.0
2009-05-13 12:50:00,25.48,25.49,25.31,25.31,101500.0,17.9809,17.988,17.861,17.861,101500.0
2009-05-13 13:00:00,25.32,25.35,25.26,25.27,137400.0,17.868,17.8892,17.8257,17.8327,137400.0
2009-05-13 13:10:00,25.28,25.37,25.26,25.37,124200.0,17.8398,17.9033,17.8257,17.9033,124200.0
2009-05-13 13:20:00,25.37,25.44,25.35,25.36,98500.0,17.9033,17.9527,17.8892,17.8963,98500.0
2009-05-13 13:30:00,25.35,25.46,25.3,25.45,130000.0,17.8892,17.9668,17.8539,17.9598,130000.0
2009-05-13 13:40:00,25.46,25.49,25.43,25.48,106500.0,17.9668,17.988,17.9457,17.9809,106500.0
2009-05-13 13:50:00,25.47,25.61,25.47,25.6,229000.0,17.9739,18.0727,17.9739,18.0656,229000.0
2009-05-13 14:00:00,25.6,25.61,25.5,25.53,101700.0,18.0656,18.0727,17.9951,18.0162,101700.0
2009-05-13 14:10:00,25.53,25.61,25.46,25.46,185000.0,18.0162,18.0727,17.9668,17.9668,185000.0
2009-05-13 14:20:00,25.46,25.61,25.43,25.55,175000.0,17.9668,18.0727,17.9457,18.0303,175000.0
2009-05-13 14:30:00,25.54,25.55,25.5,25.54,146600.0,18.0233,18.0303,17.9951,18.0233,146600.0
2009-05-13 14:40:00,25.54,25.57,25.53,25.53,131100.0,18.0233,18.0445,18.0162,18.0162,131100.0
2009-05-13 14:50:00,25.54,25.63,25.52,25.63,129900.0,18.0233,18.0868,18.0092,18.0868,129900.0
2009-05-13 15:00:00,25.62,25.66,25.51,25.54,185600.0,18.0797,18.108,18.0021,18.0233,185600.0
2009-05-13 15:10:00,25.53,25.56,25.47,25.51,262700.0,18.0162,18.0374,17.9739,18.0021,262700.0
2009-05-13 15:20:00,25.51,25.6,25.45,25.53,231200.0,18.0021,18.0656,17.9598,18.0162,231200.0
2009-05-13 15:30:00,25.54,25.62,25.52,25.56,266900.0,18.0233,18.0797,18.0092,18.0374,266900.0
2009-05-13 15:40:00,25.57,25.66,25.49,25.6,508600.0,18.0445,18.108,17.988,18.0656,508600.0
2009-05-13 15:50:00,25.6,25.61,25.49,25.52,618300.0,18.0656,18.0727,17.988,18.0092,618300.0
2009-05-14 09:30:00,25.4,25.86,25.35,25.54,278700.0,17.9245,18.2491,17.8892,18.0233,278700.0
2009-05-14 09:40:00,25.52,25.6,25.37,25.37,553500.0,18.0092,18.0656,17.9033,17.9033,553500.0
2009-05-14 09:50:00,25.37,25.44,25.28,25.44,219200.0,17.9033,17.9527,17.8398,17.9527,219200.0
2009-05-14 10:00:00,25.45,25.63,25.45,25.54,261500.0,17.9598,18.0868,17.9598,18.0233,261500.0
2009-05-14 10:10:00,25.54,25.63,25.51,25.6,145900.0,18.0233,18.0868,18.0021,18.0656,145900.0
2009-05-14 10:20:00,25.59,25.7,25.58,25.59,138900.0,18.0586,18.1362,18.0515,18.0586,138900.0
2009-05-14 10:30:00,25.6,25.75,25.6,25.61,131600.0,18.0656,18.1715,18.0656,18.0727,131600.0
2009-05-14 10:40:00,25.62,25.63,25.52,25.53,72900.0,18.0797,18.0868,18.0092,18.0162,72900.0
2009-05-14 10:50:00,25.53,25.67,25.53,25.65,151000.0,18.0162,18.115,18.0162,18.1009,151000.0
2009-05-14 11:00:00,25.65,25.79,25.64,25.78,77800.0,18.1009,18.1997,18.0939,18.1926,77800.0
2009-05-14 11:10:00,25.78,25.87,25.77,25.84,863600.0,18.1926,18.2562,18.1856,18.235,863600.0
2009-05-14 11:20:00,25.84,25.86,25.8,25.8,677700.0,18.235,18.2491,18.2068,18.2068,677700.0
2009-05-14 11:30:00,25.81,25.83,25.75,25.81,525900.0,18.2138,18.2279,18.1715,18.2138,525900.0
2009-05-14 11:40:00,25.82,25.83,25.76,25.82,508200.0,18.2209,18.2279,18.1785,18.2209,508200.0
2009-05-14 11:50:00,25.82,25.86,25.78,25.8,455900.0,18.2209,18.2491,18.1926,18.2068,455900.0
2009-05-14 12:00:00,25.81,25.84,25.79,25.81,616100.0,18.2138,18.235,18.1997,18.2138,616100.0
2009-05-14 12:10:00,25.82,25.88,25.79,25.87,1140700.0,18.2209,18.2632,18.1997,18.2562,1140700.0
2009-05-14 12:20:00,25.87,25.88,25.85,25.86,33900.0,18.2562,18.2632,18.242,18.2491,33900.0
2009-05-14 12:30:00,25.86,25.93,25.85,25.93,79500.0,18.2491,18.2985,18.242,18.2985,79500.0
2009-05-14 12:40:00,25.92,25.93,25.81,25.86,66900.0,18.2914,18.2985,18.2138,18.2491,66900.0
2009-05-14 12:50:00,25.86,25.9,25.84,25.84,59800.0,18.2491,18.2773,18.235,18.235,59800.0
2009-05-14 13:00:00,25.83,25.91,25.81,25.9,72200.0,18.2279,18.2844,18.2138,18.2773,72200.0
2009-05-14 13:10:00,25.9,25.93,25.83,25.84,96900.0,18.2773,18.2985,18.2279,18.235,96900.0
2009-05-14 13:20:00,25.84,25.86,25.82,25.85,44600.0,18.235,18.2491,18.2209,18.242,44600.0
2009-05-14 13:30:00,25.85,25.94,25.85,25.92,62700.0,18.242,18.3056,18.242,18.2914,62700.0
2009-05-14 13:40:00,25.93,25.93,25.88,25.91,41700.0,18.2985,18.2985,18.2632,18.2844,41700.0
2009-05-14 13:50:00,25.91,25.97,25.87,25.87,53000.0,18.2844,18.3267,18.2562,18.2562,53000.0
2009-05-14 14:00:00,25.87,25.97,25.86,25.96,51100.0,18.2562,18.3267,18.2491,18.3197,51100.0
2009-05-14 14:10:00,25.97,26.0,25.95,25.99,342300.0,18.3267,18.3479,18.3126,18.3408,342300.0
2009-05-14 14:20:00,26.0,26.04,25.98,25.99,506300.0,18.3479,18.3761,18.3338,18.3408,506300.0
2009-05-14 14:30:00,26.0,26.03,25.97,26.03,540100.0,18.3479,18.3691,18.3267,18.3691,540100.0
2009-05-14 14:40:00,26.04,26.07,25.99,25.99,260100.0,18.3761,18.3973,18.3408,18.3408,260100.0
2009-05-14 14:50:00,26.0,26.01,25.96,25.98,62100.0,18.3479,18.355,18.3197,18.3338,62100.0
2009-05-14 15:00:00,25.98,26.02,25.93,25.94,115800.0,18.3338,18.362,18.2985,18.3056,115800.0
2009-05-14 15:10:00,25.95,25.95,25.84,25.92,131900.0,18.3126,18.3126,18.235,18.2914,131900.0
2009-05-14 15:20:00,25.91,25.95,25.89,25.92,327400.0,18.2844,18.3126,18.2703,18.2914,327400.0
2009-05-14 15:30:00,25.91,25.91,25.72,25.75,143700.0,18.2844,18.2844,18.1503,18.1715,143700.0
2009-05-14 15:40:00,25.76,25.92,25.76,25.9,302900.0,18.1785,18.2914,18.1785,18.2773,302900.0
2009-05-14 15:50:00,25.9,25.94,25.78,25.78,525800.0,18.2773,18.3056,18.1926,18.1926,525800.0
2009-05-15 09:30:00,25.71,26.28,25.71,26.02,173400.0,18.1432,18.5455,18.1432,18.362,173400.0
2009-05-15 09:40:00,26.02,26.06,25.92,26.03,120000.0,18.362,18.3902,18.2914,18.3691,120000.0
2009-05-15 09:50:00,26.04,26.24,25.97,26.08,267700.0,18.3761,18.5173,18.3267,18.4044,267700.0
2009-05-15 10:00:00,26.08,26.09,25.91,26.04,225700.0,18.4044,18.4114,18.2844,18.3761,225700.0
2009-05-15 10:10:00,26.05,26.07,25.87,26.01,1297100.0,18.3832,18.3973,18.2562,18.355,1297100.0
2009-05-15 10:20:00,25.99,26.13,25.97,26.09,81600.0,18.3408,18.4396,18.3267,18.4114,81600.0
2009-05-15 10:30:00,26.1,26.3,26.06,26.26,814100.0,18.4185,18.5596,18.3902,18.5314,814100.0
2009-05-15 10:40:00,26.26,26.29,26.22,26.25,749600.0,18.5314,18.5525,18.5032,18.5243,749600.0
2009-05-15 10:50:00,26.25,26.27,26.17,26.19,266200.0,18.5243,18.5384,18.4679,18.482,266200.0
2009-05-15 11:00:00,26.19,26.24,26.17,26.18,76000.0,18.482,18.5173,18.4679,18.4749,76000.0
2009-05-15 11:10:00,26.18,26.25,26.18,26.21,221400.0,18.4749,18.5243,18.4749,18.4961,221400.0
2009-05-15 11:20:00,26.21,26.21,26.06,26.12,359400.0,18.4961,18.4961,18.3902,18.4326,359400.0
2009-05-15 11:30:00,26.12,26.12,25.98,25.98,46400.0,18.4326,18.4326,18.3338,18.3338,46400.0
2009-05-15 11:40:00,25.98,25.98,25.89,25.92,331500.0,18.3338,18.3338,18.2703,18.2914,331500.0
2009-05-15 11:50:00,25.93,25.93,25.67,25.67,953300.0,18.2985,18.2985,18.115,18.115,953300.0
2009-05-15 12:00:00,25.67,25.77,25.66,25.73,109100.0,18.115,18.1856,18.108,18.1574,109100.0
2009-05-15 12:10:00,25.74,25.83,25.7,25.72,797100.0,18.1644,18.2279,18.1362,18.1503,797100.0
2009-05-15 12:20:00,25.72,25.9,25.72,25.84,279900.0,18.1503,18.2773,18.1503,18.235,279900.0
2009-05-15 12:30:00,25.84,25.85,25.72,25.78,210200.0,18.235,18.242,18.1503,18.1926,210200.0
2009-05-15 12:40:00,25.78,25.78,25.72,25.72,182000.0,18.1926,18.1926,18.1503,18.1503,182000.0
2009-05-15 12:50:00,25.73,25.76,25.67,25.69,75500.0,18.1574,18.1785,18.115,18.1291,75500.0
2009-05-15 13:00:00,25.69,25.72,25.62,25.65,671700.0,18.1291,18.1503,18.0797,18.1009,671700.0
2009-05-15 13:10:00,25.65,25.74,25.61,25.72,80800.0,18.1009,18.1644,18.0727,18.1503,80800.0
2009-05-15 13:20:00,25.71,25.71,25.64,25.67,72300.0,18.1432,18.1432,18.0939,18.115,72300.0
2009-05-15 13:30:00,25.66,25.69,25.61,25.62,42100.0,18.108,18.1291,18.0727,18.0797,42100.0
2009-05-15 13:40:00,25.62,25.67,25.59,25.67,25700.0,18.0797,18.115,18.0586,18.115,25700.0
2009-05-15 13:50:00,25.68,25.68,25.65,25.67,34600.0,18.1221,18.1221,18.1009,18.115,34600.0
2009-05-15 14:00:00,25.67,25.72,25.64,25.72,43000.0,18.115,18.1503,18.0939,18.1503,43000.0
2009-05-15 14:10:00,25.73,25.78,25.69,25.71,339600.0,18.1574,18.1926,18.1291,18.1432,339600.0
2009-05-15 14:20:00,25.71,25.78,25.67,25.7,88900.0,18.1432,18.1926,18.115,18.1362,88900.0
2009-05-15 14:30:00,25.71,25.71,25.57,25.6,299700.0,18.1432,18.1432,18.0445,18.0656,299700.0
2009-05-15 14:40:00,25.61,25.61,25.5,25.52,54800.0,18.0727,18.0727,17.9951,18.0092,54800.0
2009-05-15 14:50:00,25.53,25.57,25.51,25.55,55400.0,18.0162,18.0445,18.0021,18.0303,55400.0
2009-05-15 15:00:00,25.56,25.57,25.47,25.52,129900.0,18.0374,18.0445,17.9739,18.0092,129900.0
2009-05-15 15:10:00,25.52,25.64,25.51,25.56,119500.0,18.0092,18.0939,18.0021,18.0374,119500.0
2009-05-15 15:20:00,25.56,25.74,25.56,25.71,424000.0,18.0374,18.1644,18.0374,18.1432,424000.0
2009-05-15 15:30:00,25.72,25.75,25.63,25.67,93800.0,18.1503,18.1715,18.0868,18.115,93800.0
2009-05-15 15:40:00,25.66,25.78,25.65,25.73,775500.0,18.108,18.1926,18.1009,18.1574,775500.0
2009-05-15 15:50:00,25.73,25.82,25.68,25.81,1116000.0,18.1574,18.2209,18.1221,18.2138,1116000.0
2009-05-18 09:30:00,26.12,26.12,25.93,26.09,753800.0,18.4326,18.4326,18.2985,18.4114,753800.0
2009-05-18 09:40:00,26.09,26.13,25.96,26.09,573300.0,18.4114,18.4396,18.3197,18.4114,573300.0
2009-05-18 09:50:00,26.09,26.16,26.02,26.06,104800.0,18.4114,18.4608,18.362,18.3902,104800.0
2009-05-18 10:00:00,26.08,26.13,25.99,26.07,142700.0,18.4044,18.4396,18.3408,18.3973,142700.0
2009-05-18 10:10:00,26.08,26.09,25.96,26.03,127200.0,18.4044,18.4114,18.3197,18.3691,127200.0
2009-05-18 10:20:00,26.04,26.23,26.04,26.16,117100.0,18.3761,18.5102,18.3761,18.4608,117100.0
2009-05-18 10:30:00,26.16,26.29,26.16,26.29,147600.0,18.4608,18.5525,18.4608,18.5525,147600.0
2009-05-18 10:40:00,26.29,26.42,26.21,26.4,217000.0,18.5525,18.6443,18.4961,18.6302,217000.0
2009-05-18 10:50:00,26.4,26.43,26.37,26.39,58400.0,18.6302,18.6513,18.609,18.6231,58400.0
2009-05-18 11:00:00,26.4,26.44,26.32,26.32,150600.0,18.6302,18.6584,18.5737,18.5737,150600.0
2009-05-18 11:10:00,26.31,26.38,26.31,26.33,841100.0,18.5667,18.6161,18.5667,18.5808,841100.0
2009-05-18 11:20:00,26.33,26.36,26.29,26.32,133000.0,18.5808,18.6019,18.5525,18.5737,133000.0
2009-05-18 11:30:00,26.33,26.4,26.33,26.37,433400.0,18.5808,18.6302,18.5808,18.609,433400.0
2009-05-18 11:40:00,26.37,26.41,26.35,26.35,261100.0,18.609,18.6372,18.5949,18.5949,261100.0
2009-05-18 11:50:00,26.35,26.44,26.35,26.36,50700.0,18.5949,18.6584,18.5949,18.6019,50700.0
2009-05-18 12:00:00,26.37,26.4,26.36,26.38,30700.0,18.609,18.6302,18.6019,18.6161,30700.0
2009-05-18 12:10:00,26.38,26.4,26.37,26.38,51800.0,18.6161,18.6302,18.609,18.6161,51800.0
2009-05-18 12:20:00,26.39,26.44,26.36,26.42,225200.0,18.6231,18.6584,18.6019,18.6443,225200.0
2009-05-18 12:30:00,26.42,26.44,26.41,26.44,14400.0,18.6443,18.6584,18.6372,18.6584,14400.0
2009-05-18 12:40:00,26.43,26.54,26.43,26.49,894800.0,18.6513,18.729,18.6513,18.6937,894800.0
2009-05-18 12:50:00,26.49,26.54,26.48,26.53,152400.0,18.6937,18.729,18.6866,18.7219,152400.0
2009-05-18 13:00:00,26.53,26.53,26.41,26.43,262400.0,18.7219,18.7219,18.6372,18.6513,262400.0
2009-05-18 13:10:00,26.43,26.51,26.42,26.47,36400.0,18.6513,18.7078,18.6443,18.6796,36400.0
2009-05-18 13:20:00,26.47,26.47,26.41,26.46,26500.0,18.6796,18.6796,18.6372,18.6725,26500.0
2009-05-18 13:30:00,26.46,26.47,26.44,26.45,27700.0,18.6725,18.6796,18.6584,18.6655,27700.0
2009-05-18 13:40:00,26.45,26.49,26.4,26.46,240800.0,18.6655,18.6937,18.6302,18.6725,240800.0
2009-05-18 13:50:00,26.46,26.49,26.42,26.42,50100.0,18.6725,18.6937,18.6443,18.6443,50100.0
2009-05-18 14:00:00,26.43,26.46,26.42,26.45,31400.0,18.6513,18.6725,18.6443,18.6655,31400.0
2009-05-18 14:10:00,26.46,26.49,26.41,26.42,170200.0,18.6725,18.6937,18.6372,18.6443,170200.0
2009-05-18 14:20:00,26.42,26.43,26.27,26.35,421000.0,18.6443,18.6513,18.5384,18.5949,421000.0
2009-05-18 14:30:00,26.35,26.44,26.35,26.43,27300.0,18.5949,18.6584,18.5949,18.6513,27300.0
2009-05-18 14:40:00,26.43,26.52,26.39,26.51,270200.0,18.6513,18.7149,18.6231,18.7078,270200.0
2009-05-18 14:50:00,26.51,26.55,26.51,26.53,525400.0,18.7078,18.736,18.7078,18.7219,525400.0
2009-05-18 15:00:00,26.53,26.54,26.46,26.5,302500.0,18.7219,18.729,18.6725,18.7007,302500.0
2009-05-18 15:10:00,26.5,26.52,26.45,26.49,329300.0,18.7007,18.7149,18.6655,18.6937,329300.0
2009-05-18 15:20:00,26.49,26.53,26.46,26.46,383100.0,18.6937,18.7219,18.6725,18.6725,383100.0
2009-05-18 15:30:00,26.46,26.5,26.43,26.5,247800.0,18.6725,18.7007,18.6513,18.7007,247800.0
2009-05-18 15:40:00,26.5,26.58,26.47,26.57,485300.0,18.7007,18.7572,18.6796,18.7501,485300.0
2009-05-18 15:50:00,26.58,26.63,26.54,26.62,639800.0,18.7572,18.7925,18.729,18.7854,639800.0
2009-05-19 09:30:00,26.62,27.02,26.6,27.02,491900.0,18.7854,19.0677,18.7713,19.0677,491900.0
2009-05-19 09:40:00,27.01,27.02,26.82,26.92,305800.0,19.0606,19.0677,18.9266,18.9971,305800.0
2009-05-19 09:50:00,26.92,26.92,26.7,26.71,344300.0,18.9971,18.9971,18.8419,18.8489,344300.0
2009-05-19 10:00:00,26.7,26.74,26.62,26.72,162700.0,18.8419,18.8701,18.7854,18.856,162700.0
2009-05-19 10:10:00,26.73,26.85,26.68,26.85,152400.0,18.8631,18.9477,18.8278,18.9477,152400.0
2009-05-19 10:20:00,26.85,26.99,26.77,26.96,232700.0,18.9477,19.0465,18.8913,19.0254,232700.0
2009-05-19 10:30:00,26.95,27.07,26.95,27.05,236800.0,19.0183,19.103,19.0183,19.0889,236800.0
2009-05-19 10:40:00,27.06,27.06,26.93,26.97,239300.0,19.0959,19.0959,19.0042,19.0324,239300.0
2009-05-19 10:50:00,26.97,26.98,26.88,26.9,90800.0,19.0324,19.0395,18.9689,18.983,90800.0
2009-05-19 11:00:00,26.91,26.99,26.82,26.84,106600.0,18.9901,19.0465,18.9266,18.9407,106600.0
2009-05-19 11:10:00,26.84,26.88,26.8,26.84,111300.0,18.9407,18.9689,18.9124,18.9407,111300.0
2009-05-19 11:20:00,26.84,26.9,26.81,26.9,54800.0,18.9407,18.983,18.9195,18.983,54800.0
2009-05-19 11:30:00,26.9,26.96,26.89,26.95,58400.0,18.983,19.0254,18.976,19.0183,58400.0
2009-05-19 11:40:00,26.95,27.0,26.94,26.99,67800.0,19.0183,19.0536,19.0112,19.0465,67800.0
2009-05-19 11:50:00,27.0,27.0,26.89,26.96,68700.0,19.0536,19.0536,18.976,19.0254,68700.0
2009-05-19 12:00:00,26.96,26.98,26.91,26.98,33600.0,19.0254,19.0395,18.9901,19.0395,33600.0
2009-05-19 12:10:00,26.99,27.0,26.95,27.0,245000.0,19.0465,19.0536,19.0183,19.0536,245000.0
2009-05-19 12:20:00,26.99,27.03,26.98,27.0,104600.0,19.0465,19.0748,19.0395,19.0536,104600.0
2009-05-19 12:30:00,27.0,27.01,26.91,26.95,58600.0,19.0536,19.0606,18.9901,19.0183,58600.0
2009-05-19 12:40:00,26.95,26.98,26.95,26.95,33500.0,19.0183,19.0395,19.0183,19.0183,33500.0
2009-05-19 12:50:00,26.96,26.96,26.86,26.86,30000.0,19.0254,19.0254,18.9548,18.9548,30000.0
2009-05-19 13:00:00,26.86,26.97,26.86,26.95,75300.0,18.9548,19.0324,18.9548,19.0183,75300.0
2009-05-19 13:10:00,26.96,26.96,26.9,26.96,37800.0,19.0254,19.0254,18.983,19.0254,37800.0
2009-05-19 13:20:00,26.96,27.0,26.96,26.98,200800.0,19.0254,19.0536,19.0254,19.0395,200800.0
2009-05-19 13:30:00,26.98,27.01,26.94,27.0,113800.0,19.0395,19.0606,19.0112,19.0536,113800.0
2009-05-19 13:40:00,27.01,27.03,26.96,26.98,60400.0,19.0606,19.0748,19.0254,19.0395,60400.0
2009-05-19 13:50:00,26.99,27.01,26.94,26.99,48000.0,19.0465,19.0606,19.0112,19.0465,48000.0
2009-05-19 14:00:00,27.0,27.0,26.89,26.99,52100.0,19.0536,19.0536,18.976,19.0465,52100.0
2009-05-19 14:10:00,26.99,27.04,26.95,27.04,69400.0,19.0465,19.0818,19.0183,19.0818,69400.0
2009-05-19 14:20:00,27.04,27.09,27.02,27.07,127600.0,19.0818,19.1171,19.0677,19.103,127600.0
2009-05-19 14:30:00,27.07,27.1,27.06,27.08,95000.0,19.103,19.1242,19.0959,19.11,95000.0
2009-05-19 14:40:00,27.08,27.11,27.04,27.1,343800.0,19.11,19.1312,19.0818,19.1242,343800.0
2009-05-19 14:50:00,27.1,27.13,27.07,27.07,39000.0,19.1242,19.1453,19.103,19.103,39000.0
2009-05-19 15:00:00,27.08,27.13,27.07,27.1,68400.0,19.11,19.1453,19.103,19.1242,68400.0
2009-05-19 15:10:00,27.1,27.11,27.03,27.09,154600.0,19.1242,19.1312,19.0748,19.1171,154600.0
2009-05-19 15:20:00,27.1,27.11,27.06,27.08,176300.0,19.1242,19.1312,19.0959,19.11,176300.0
2009-05-19 15:30:00,27.08,27.08,26.94,27.03,274600.0,19.11,19.11,19.0112,19.0748,274600.0
2009-05-19 15:40:00,27.03,27.07,26.91,26.91,386000.0,19.0748,19.103,18.9901,18.9901,386000.0
2009-05-19 15:50:00,26.91,26.97,26.84,26.87,385100.0,18.9901,19.0324,18.9407,18.9618,385100.0
2009-05-20 09:30:00,27.35,27.37,27.16,27.18,559400.0,19.3006,19.3147,19.1665,19.1806,559400.0
2009-05-20 09:40:00,27.18,27.57,27.18,27.54,402200.0,19.1806,19.4558,19.1806,19.4347,402200.0
2009-05-20 09:50:00,27.55,27.69,27.55,27.67,332900.0,19.4417,19.5405,19.4417,19.5264,332900.0
2009-05-20 10:00:00,27.68,27.89,27.67,27.82,425800.0,19.5335,19.6816,19.5264,19.6323,425800.0
2009-05-20 10:10:00,27.82,27.95,27.75,27.95,313200.0,19.6323,19.724,19.5829,19.724,313200.0
2009-05-20 10:20:00,27.95,28.02,27.9,27.91,734800.0,19.724,19.7734,19.6887,19.6958,734800.0
2009-05-20 10:30:00,27.9,27.95,27.87,27.87,198800.0,19.6887,19.724,19.6675,19.6675,198800.0
2009-05-20 10:40:00,27.86,27.91,27.75,27.82,188200.0,19.6605,19.6958,19.5829,19.6323,188200.0
2009-05-20 10:50:00,27.81,27.84,27.74,27.75,151300.0,19.6252,19.6464,19.5758,19.5829,151300.0
2009-05-20 11:00:00,27.74,27.78,27.7,27.7,145200.0,19.5758,19.604,19.5476,19.5476,145200.0
2009-05-20 11:10:00,27.7,27.73,27.65,27.69,93900.0,19.5476,19.5687,19.5123,19.5405,93900.0
2009-05-20 11:20:00,27.69,27.69,27.57,27.62,276700.0,19.5405,19.5405,19.4558,19.4911,276700.0
2009-05-20 11:30:00,27.63,27.74,27.63,27.73,554200.0,19.4982,19.5758,19.4982,19.5687,554200.0
2009-05-20 11:40:00,27.73,27.8,27.69,27.69,823900.0,19.5687,19.6181,19.5405,19.5405,823900.0
2009-05-20 11:50:00,27.7,27.74,27.48,27.48,487100.0,19.5476,19.5758,19.3923,19.3923,487100.0
2009-05-20 12:00:00,27.49,27.59,27.47,27.48,391600.0,19.3994,19.4699,19.3853,19.3923,391600.0
2009-05-20 12:10:00,27.47,27.56,27.47,27.51,211400.0,19.3853,19.4488,19.3853,19.4135,211400.0
2009-05-20 12:20:00,27.52,27.52,27.42,27.43,358600.0,19.4205,19.4205,19.35,19.357,358600.0
2009-05-20 12:30:00,27.42,27.44,27.29,27.34,185700.0,19.35,19.3641,19.2582,19.2935,185700.0
2009-05-20 12:40:00,27.34,27.45,27.33,27.45,53800.0,19.2935,19.3711,19.2865,19.3711,53800.0
2009-05-20 12:50:00,27.45,27.45,27.3,27.3,99800.0,19.3711,19.3711,19.2653,19.2653,99800.0
2009-05-20 13:00:00,27.3,27.38,27.28,27.28,600900.0,19.2653,19.3217,19.2512,19.2512,600900.0
2009-05-20 13:10:00,27.28,27.37,27.28,27.3,81200.0,19.2512,19.3147,19.2512,19.2653,81200.0
2009-05-20 13:20:00,27.3,27.33,27.22,27.33,94100.0,19.2653,19.2865,19.2088,19.2865,94100.0
2009-05-20 13:30:00,27.33,27.45,27.31,27.44,75200.0,19.2865,19.3711,19.2724,19.3641,75200.0
2009-05-20 13:40:00,27.44,27.52,27.44,27.51,88500.0,19.3641,19.4205,19.3641,19.4135,88500.0
2009-05-20 13:50:00,27.51,27.54,27.49,27.53,95100.0,19.4135,19.4347,19.3994,19.4276,95100.0
2009-05-20 14:00:00,27.53,27.53,27.36,27.45,189300.0,19.4276,19.4276,19.3076,19.3711,189300.0
2009-05-20 14:10:00,27.44,27.53,27.36,27.53,205400.0,19.3641,19.4276,19.3076,19.4276,205400.0
2009-05-20 14:20:00,27.54,27.57,27.5,27.51,96500.0,19.4347,19.4558,19.4064,19.4135,96500.0
2009-05-20 14:30:00,27.5,27.51,27.34,27.46,200400.0,19.4064,19.4135,19.2935,19.3782,200400.0
2009-05-20 14:40:00,27.46,27.54,27.45,27.52,132300.0,19.3782,19.4347,19.3711,19.4205,132300.0
2009-05-20 14:50:00,27.52,27.57,27.45,27.51,169700.0,19.4205,19.4558,19.3711,19.4135,169700.0
2009-05-20 15:00:00,27.5,27.51,27.36,27.37,135500.0,19.4064,19.4135,19.3076,19.3147,135500.0
2009-05-20 15:10:00,27.35,27.38,27.23,27.3,304900.0,19.3006,19.3217,19.2159,19.2653,304900.0
2009-05-20 15:20:00,27.29,27.29,27.14,27.16,272300.0,19.2582,19.2582,19.1524,19.1665,272300.0
2009-05-20 15:30:00,27.16,27.18,27.08,27.12,230600.0,19.1665,19.1806,19.11,19.1383,230600.0
2009-05-20 15:40:00,27.12,27.15,26.91,26.95,629900.0,19.1383,19.1594,18.9901,19.0183,629900.0
2009-05-20 15:50:00,26.95,27.02,26.89,27.0,1333100.0,19.0183,19.0677,18.976,19.0536,1333100.0
2009-05-21 09:30:00,26.62,26.65,26.13,26.14,1306800.0,18.7854,18.8066,18.4396,18.4467,1306800.0
2009-05-21 09:40:00,26.14,26.42,26.1,26.35,213200.0,18.4467,18.6443,18.4185,18.5949,213200.0
2009-05-21 09:50:00,26.35,26.48,26.31,26.31,160600.0,18.5949,18.6866,18.5667,18.5667,160600.0
2009-05-21 10:00:00,26.31,26.41,26.26,26.41,566200.0,18.5667,18.6372,18.5314,18.6372,566200.0
2009-05-21 10:10:00,26.4,26.4,26.24,26.26,189000.0,18.6302,18.6302,18.5173,18.5314,189000.0
2009-05-21 10:20:00,26.26,26.28,26.15,26.17,171500.0,18.5314,18.5455,18.4538,18.4679,171500.0
2009-05-21 10:30:00,26.17,26.18,26.1,26.12,606100.0,18.4679,18.4749,18.4185,18.4326,606100.0
2009-05-21 10:40:00,26.12,26.2,26.11,26.18,220400.0,18.4326,18.489,18.4255,18.4749,220400.0
2009-05-21 10:50:00,26.17,26.18,26.1,26.11,164100.0,18.4679,18.4749,18.4185,18.4255,164100.0
2009-05-21 11:00:00,26.1,26.13,26.07,26.07,373400.0,18.4185,18.4396,18.3973,18.3973,373400.0
2009-05-21 11:10:00,26.08,26.17,26.07,26.17,139000.0,18.4044,18.4679,18.3973,18.4679,139000.0
2009-05-21 11:20:00,26.17,26.25,26.16,26.25,332200.0,18.4679,18.5243,18.4608,18.5243,332200.0
2009-05-21 11:30:00,26.24,26.35,26.22,26.31,258200.0,18.5173,18.5949,18.5032,18.5667,258200.0
2009-05-21 11:40:00,26.32,26.36,26.3,26.33,156200.0,18.5737,18.6019,18.5596,18.5808,156200.0
2009-05-21 11:50:00,26.33,26.4,26.31,26.39,116400.0,18.5808,18.6302,18.5667,18.6231,116400.0
2009-05-21 12:00:00,26.39,26.42,26.38,26.41,60600.0,18.6231,18.6443,18.6161,18.6372,60600.0
2009-05-21 12:10:00,26.41,26.42,26.31,26.35,58500.0,18.6372,18.6443,18.5667,18.5949,58500.0
2009-05-21 12:20:00,26.34,26.34,26.27,26.29,31300.0,18.5878,18.5878,18.5384,18.5525,31300.0
2009-05-21 12:30:00,26.28,26.41,26.27,26.39,28700.0,18.5455,18.6372,18.5384,18.6231,28700.0
2009-05-21 12:40:00,26.4,26.4,26.33,26.39,75100.0,18.6302,18.6302,18.5808,18.6231,75100.0
2009-05-21 12:50:00,26.43,26.43,26.34,26.42,156400.0,18.6513,18.6513,18.5878,18.6443,156400.0
2009-05-21 13:00:00,26.42,26.53,26.42,26.5,1103200.0,18.6443,18.7219,18.6443,18.7007,1103200.0
2009-05-21 13:10:00,26.5,26.52,26.4,26.4,114200.0,18.7007,18.7149,18.6302,18.6302,114200.0
2009-05-21 13:20:00,26.4,26.4,26.28,26.32,387600.0,18.6302,18.6302,18.5455,18.5737,387600.0
2009-05-21 13:30:00,26.32,26.35,26.3,26.32,42000.0,18.5737,18.5949,18.5596,18.5737,42000.0
2009-05-21 13:40:00,26.33,26.41,26.32,26.4,142300.0,18.5808,18.6372,18.5737,18.6302,142300.0
2009-05-21 13:50:00,26.4,26.41,26.33,26.36,182500.0,18.6302,18.6372,18.5808,18.6019,182500.0
2009-05-21 14:00:00,26.36,26.39,26.19,26.23,196500.0,18.6019,18.6231,18.482,18.5102,196500.0
2009-05-21 14:10:00,26.24,26.24,26.13,26.21,473500.0,18.5173,18.5173,18.4396,18.4961,473500.0
2009-05-21 14:20:00,26.21,26.24,26.13,26.21,504100.0,18.4961,18.5173,18.4396,18.4961,504100.0
2009-05-21 14:30:00,26.2,26.3,26.19,26.2,685400.0,18.489,18.5596,18.482,18.489,685400.0
2009-05-21 14:40:00,26.2,26.21,26.08,26.1,453100.0,18.489,18.4961,18.4044,18.4185,453100.0
2009-05-21 14:50:00,26.12,26.13,26.05,26.13,190900.0,18.4326,18.4396,18.3832,18.4396,190900.0
2009-05-21 15:00:00,26.14,26.19,26.07,26.08,188000.0,18.4467,18.482,18.3973,18.4044,188000.0
2009-05-21 15:10:00,26.07,26.17,26.07,26.14,248500.0,18.3973,18.4679,18.3973,18.4467,248500.0
2009-05-21 15:20:00,26.14,26.15,26.07,26.1,216200.0,18.4467,18.4538,18.3973,18.4185,216200.0
2009-05-21 15:30:00,26.11,26.24,26.11,26.2,350900.0,18.4255,18.5173,18.4255,18.489,350900.0
2009-05-21 15:40:00,26.19,26.31,26.1,26.24,1024800.0,18.482,18.5667,18.4185,18.5173,1024800.0
2009-05-21 15:50:00,26.24,26.39,26.2,26.32,1035400.0,18.5173,18.6231,18.489,18.5737,1035400.0
2009-05-22 09:30:00,26.53,26.53,26.35,26.38,830700.0,18.7219,18.7219,18.5949,18.6161,830700.0
2009-05-22 09:40:00,26.37,26.42,26.13,26.21,870600.0,18.609,18.6443,18.4396,18.4961,870600.0
2009-05-22 09:50:00,26.2,26.32,26.11,26.29,503000.0,18.489,18.5737,18.4255,18.5525,503000.0
2009-05-22 10:00:00,26.3,26.46,26.24,26.4,274900.0,18.5596,18.6725,18.5173,18.6302,274900.0
2009-05-22 10:10:00,26.41,26.55,26.41,26.53,132400.0,18.6372,18.736,18.6372,18.7219,132400.0
2009-05-22 10:20:00,26.52,26.66,26.52,26.6,326200.0,18.7149,18.8137,18.7149,18.7713,326200.0
2009-05-22 10:30:00,26.59,26.59,26.49,26.5,135600.0,18.7643,18.7643,18.6937,18.7007,135600.0
2009-05-22 10:40:00,26.49,26.63,26.49,26.62,104200.0,18.6937,18.7925,18.6937,18.7854,104200.0
2009-05-22 10:50:00,26.62,26.66,26.57,26.59,50400.0,18.7854,18.8137,18.7501,18.7643,50400.0
2009-05-22 11:00:00,26.59,26.61,26.51,26.61,61900.0,18.7643,18.7784,18.7078,18.7784,61900.0
2009-05-22 11:10:00,26.61,26.63,26.57,26.6,72000.0,18.7784,18.7925,18.7501,18.7713,72000.0
2009-05-22 11:20:00,26.59,26.61,26.48,26.49,198200.0,18.7643,18.7784,18.6866,18.6937,198200.0
2009-05-22 11:30:00,26.49,26.53,26.42,26.43,46600.0,18.6937,18.7219,18.6443,18.6513,46600.0
2009-05-22 11:40:00,26.44,26.44,26.38,26.41,90400.0,18.6584,18.6584,18.6161,18.6372,90400.0
2009-05-22 11:50:00,26.41,26.43,26.3,26.37,279900.0,18.6372,18.6513,18.5596,18.609,279900.0
2009-05-22 12:00:00,26.37,26.48,26.37,26.48,130200.0,18.609,18.6866,18.609,18.6866,130200.0
2009-05-22 12:10:00,26.48,26.54,26.43,26.46,67100.0,18.6866,18.729,18.6513,18.6725,67100.0
2009-05-22 12:20:00,26.46,26.47,26.35,26.36,119000.0,18.6725,18.6796,18.5949,18.6019,119000.0
2009-05-22 12:30:00,26.36,26.39,26.32,26.39,43400.0,18.6019,18.6231,18.5737,18.6231,43400.0
2009-05-22 12:40:00,26.42,26.47,26.36,26.36,202100.0,18.6443,18.6796,18.6019,18.6019,202100.0
2009-05-22 12:50:00,26.36,26.45,26.36,26.43,18800.0,18.6019,18.6655,18.6019,18.6513,18800.0
2009-05-22 13:00:00,26.44,26.47,26.43,26.43,25000.0,18.6584,18.6796,18.6513,18.6513,25000.0
2009-05-22 13:10:00,26.43,26.45,26.4,26.45,30500.0,18.6513,18.6655,18.6302,18.6655,30500.0
2009-05-22 13:20:00,26.45,26.49,26.44,26.47,31600.0,18.6655,18.6937,18.6584,18.6796,31600.0
2009-05-22 13:30:00,26.47,26.47,26.36,26.41,56800.0,18.6796,18.6796,18.6019,18.6372,56800.0
2009-05-22 13:40:00,26.41,26.49,26.39,26.46,36700.0,18.6372,18.6937,18.6231,18.6725,36700.0
2009-05-22 13:50:00,26.46,26.49,26.41,26.48,27300.0,18.6725,18.6937,18.6372,18.6866,27300.0
2009-05-22 14:00:00,26.48,26.53,26.46,26.48,72500.0,18.6866,18.7219,18.6725,18.6866,72500.0
2009-05-22 14:10:00,26.48,26.49,26.43,26.46,52000.0,18.6866,18.6937,18.6513,18.6725,52000.0
2009-05-22 14:20:00,26.45,26.52,26.44,26.51,54200.0,18.6655,18.7149,18.6584,18.7078,54200.0
2009-05-22 14:30:00,26.5,26.53,26.48,26.53,65300.0,18.7007,18.7219,18.6866,18.7219,65300.0
2009-05-22 14:40:00,26.53,26.56,26.53,26.53,66300.0,18.7219,18.7431,18.7219,18.7219,66300.0
2009-05-22 14:50:00,26.53,26.61,26.5,26.59,106400.0,18.7219,18.7784,18.7007,18.7643,106400.0
2009-05-22 15:00:00,26.59,26.6,26.54,26.59,51800.0,18.7643,18.7713,18.729,18.7643,51800.0
2009-05-22 15:10:00,26.59,26.66,26.51,26.54,133800.0,18.7643,18.8137,18.7078,18.729,133800.0
2009-05-22 15:20:00,26.54,26.55,26.42,26.47,530200.0,18.729,18.736,18.6443,18.6796,530200.0
2009-05-22 15:30:00,26.46,26.59,26.44,26.54,153100.0,18.6725,18.7643,18.6584,18.729,153100.0
2009-05-22 15:40:00,26.54,26.57,26.41,26.46,467200.0,18.729,18.7501,18.6372,18.6725,467200.0
2009-05-22 15:50:00,26.46,26.47,26.34,26.4,483600.0,18.6725,18.6796,18.5878,18.6302,483600.0
2009-05-26 09:30:00,26.17,26.17,25.83,25.87,375500.0,18.4679,18.4679,18.2279,18.2562,375500.0
2009-05-26 09:40:00,25.86,26.09,25.85,26.07,458700.0,18.2491,18.4114,18.242,18.3973,458700.0
2009-05-26 09:50:00,26.07,26.17,26.05,26.14,185300.0,18.3973,18.4679,18.3832,18.4467,185300.0
2009-05-26 10:00:00,26.14,26.48,26.14,26.38,651300.0,18.4467,18.6866,18.4467,18.6161,651300.0
2009-05-26 10:10:00,26.39,26.61,26.37,26.57,357200.0,18.6231,18.7784,18.609,18.7501,357200.0
2009-05-26 10:20:00,26.57,26.58,26.48,26.53,362900.0,18.7501,18.7572,18.6866,18.7219,362900.0
2009-05-26 10:30:00,26.52,26.67,26.52,26.61,242800.0,18.7149,18.8207,18.7149,18.7784,242800.0
2009-05-26 10:40:00,26.61,26.64,26.58,26.61,83800.0,18.7784,18.7995,18.7572,18.7784,83800.0
2009-05-26 10:50:00,26.61,26.72,26.6,26.68,95800.0,18.7784,18.856,18.7713,18.8278,95800.0
2009-05-26 11:00:00,26.67,26.7,26.61,26.65,131000.0,18.8207,18.8419,18.7784,18.8066,131000.0
2009-05-26 11:10:00,26.65,26.68,26.61,26.66,98400.0,18.8066,18.8278,18.7784,18.8137,98400.0
2009-05-26 11:20:00,26.68,26.72,26.65,26.71,107700.0,18.8278,18.856,18.8066,18.8489,107700.0
2009-05-26 11:30:00,26.7,26.72,26.65,26.68,113300.0,18.8419,18.856,18.8066,18.8278,113300.0
2009-05-26 11:40:00,26.69,26.78,26.69,26.75,169500.0,18.8348,18.8983,18.8348,18.8772,169500.0
2009-05-26 11:50:00,26.75,26.84,26.74,26.81,753700.0,18.8772,18.9407,18.8701,18.9195,753700.0
2009-05-26 12:00:00,26.8,26.81,26.7,26.71,120800.0,18.9124,18.9195,18.8419,18.8489,120800.0
2009-05-26 12:10:00,26.7,26.76,26.69,26.76,138000.0,18.8419,18.8842,18.8348,18.8842,138000.0
2009-05-26 12:20:00,26.76,26.83,26.76,26.81,45700.0,18.8842,18.9336,18.8842,18.9195,45700.0
2009-05-26 12:30:00,26.81,26.81,26.75,26.77,50500.0,18.9195,18.9195,18.8772,18.8913,50500.0
2009-05-26 12:40:00,26.77,26.84,26.75,26.84,38500.0,18.8913,18.9407,18.8772,18.9407,38500.0
2009-05-26 12:50:00,26.84,26.88,26.82,26.87,82800.0,18.9407,18.9689,18.9266,18.9618,82800.0
2009-05-26 13:00:00,26.87,26.93,26.86,26.88,34400.0,18.9618,19.0042,18.9548,18.9689,34400.0
2009-05-26 13:10:00,26.89,26.9,26.87,26.89,48100.0,18.976,18.983,18.9618,18.976,48100.0
2009-05-26 13:20:00,26.88,26.88,26.83,26.87,11400.0,18.9689,18.9689,18.9336,18.9618,11400.0
2009-05-26 13:30:00,26.87,26.88,26.83,26.87,26500.0,18.9618,18.9689,18.9336,18.9618,26500.0
2009-05-26 13:40:00,26.87,26.92,26.85,26.9,496200.0,18.9618,18.9971,18.9477,18.983,496200.0
2009-05-26 13:50:00,26.89,26.93,26.89,26.93,43500.0,18.976,19.0042,18.976,19.0042,43500.0
2009-05-26 14:00:00,26.93,26.96,26.91,26.94,149500.0,19.0042,19.0254,18.9901,19.0112,149500.0
2009-05-26 14:10:00,26.94,26.95,26.89,26.9,87100.0,19.0112,19.0183,18.976,18.983,87100.0
2009-05-26 14:20:00,26.91,26.91,26.83,26.86,98600.0,18.9901,18.9901,18.9336,18.9548,98600.0
2009-05-26 14:30:00,26.87,26.93,26.86,26.91,233100.0,18.9618,19.0042,18.9548,18.9901,233100.0
2009-05-26 14:40:00,26.91,26.97,26.89,26.89,161900.0,18.9901,19.0324,18.976,18.976,161900.0
2009-05-26 14:50:00,26.88,26.88,26.76,26.76,179300.0,18.9689,18.9689,18.8842,18.8842,179300.0
2009-05-26 15:00:00,26.76,26.81,26.75,26.79,69200.0,18.8842,18.9195,18.8772,18.9054,69200.0
2009-05-26 15:10:00,26.81,26.85,26.67,26.73,120600.0,18.9195,18.9477,18.8207,18.8631,120600.0
2009-05-26 15:20:00,26.72,26.8,26.7,26.74,157500.0,18.856,18.9124,18.8419,18.8701,157500.0
2009-05-26 15:30:00,26.74,26.83,26.71,26.8,196000.0,18.8701,18.9336,18.8489,18.9124,196000.0
2009-05-26 15:40:00,26.8,26.82,26.69,26.73,366500.0,18.9124,18.9266,18.8348,18.8631,366500.0
2009-05-26 15:50:00,26.73,26.85,26.71,26.83,560000.0,18.8631,18.9477,18.8489,18.9336,560000.0
2009-05-27 09:30:00,26.79,26.8,26.51,26.55,456200.0,18.9054,18.9124,18.7078,18.736,456200.0
2009-05-27 09:40:00,26.55,26.59,26.39,26.59,442200.0,18.736,18.7643,18.6231,18.7643,442200.0
2009-05-27 09:50:00,26.58,26.68,26.58,26.65,183100.0,18.7572,18.8278,18.7572,18.8066,183100.0
2009-05-27 10:00:00,26.66,26.75,26.46,26.54,146500.0,18.8137,18.8772,18.6725,18.729,146500.0
2009-05-27 10:10:00,26.55,26.64,26.5,26.57,222400.0,18.736,18.7995,18.7007,18.7501,222400.0
2009-05-27 10:20:00,26.57,26.69,26.52,26.59,112200.0,18.7501,18.8348,18.7149,18.7643,112200.0
2009-05-27 10:30:00,26.6,26.68,26.55,26.68,283300.0,18.7713,18.8278,18.736,18.8278,283300.0
2009-05-27 10:40:00,26.69,26.75,26.6,26.67,481500.0,18.8348,18.8772,18.7713,18.8207,481500.0
2009-05-27 10:50:00,26.69,26.79,26.67,26.76,66200.0,18.8348,18.9054,18.8207,18.8842,66200.0
2009-05-27 11:00:00,26.76,26.76,26.58,26.65,83200.0,18.8842,18.8842,18.7572,18.8066,83200.0
2009-05-27 11:10:00,26.65,26.7,26.62,26.68,82800.0,18.8066,18.8419,18.7854,18.8278,82800.0
2009-05-27 11:20:00,26.68,26.75,26.64,26.68,119700.0,18.8278,18.8772,18.7995,18.8278,119700.0
2009-05-27 11:30:00,26.68,26.79,26.64,26.78,49400.0,18.8278,18.9054,18.7995,18.8983,49400.0
2009-05-27 11:40:00,26.77,26.79,26.73,26.73,31300.0,18.8913,18.9054,18.8631,18.8631,31300.0
2009-05-27 11:50:00,26.74,26.77,26.7,26.76,45400.0,18.8701,18.8913,18.8419,18.8842,45400.0
2009-05-27 12:00:00,26.77,26.8,26.74,26.78,33000.0,18.8913,18.9124,18.8701,18.8983,33000.0
2009-05-27 12:10:00,26.79,26.84,26.75,26.83,250800.0,18.9054,18.9407,18.8772,18.9336,250800.0
2009-05-27 12:20:00,26.83,26.85,26.8,26.81,50200.0,18.9336,18.9477,18.9124,18.9195,50200.0
2009-05-27 12:30:00,26.81,26.81,26.71,26.72,59800.0,18.9195,18.9195,18.8489,18.856,59800.0
2009-05-27 12:40:00,26.72,26.74,26.67,26.73,58500.0,18.856,18.8701,18.8207,18.8631,58500.0
2009-05-27 12:50:00,26.72,26.74,26.61,26.64,61400.0,18.856,18.8701,18.7784,18.7995,61400.0
2009-05-27 13:00:00,26.65,26.75,26.64,26.68,59000.0,18.8066,18.8772,18.7995,18.8278,59000.0
2009-05-27 13:10:00,26.68,26.7,26.65,26.67,42400.0,18.8278,18.8419,18.8066,18.8207,42400.0
2009-05-27 13:20:00,26.67,26.67,26.61,26.63,83600.0,18.8207,18.8207,18.7784,18.7925,83600.0
2009-05-27 13:30:00,26.63,26.63,26.43,26.44,77700.0,18.7925,18.7925,18.6513,18.6584,77700.0
2009-05-27 13:40:00,26.43,26.5,26.34,26.34,110800.0,18.6513,18.7007,18.5878,18.5878,110800.0
2009-05-27 13:50:00,26.34,26.37,26.23,26.37,149300.0,18.5878,18.609,18.5102,18.609,149300.0
2009-05-27 14:00:00,26.37,26.37,26.2,26.22,106400.0,18.609,18.609,18.489,18.5032,106400.0
2009-05-27 14:10:00,26.22,26.27,26.21,26.24,58600.0,18.5032,18.5384,18.4961,18.5173,58600.0
2009-05-27 14:20:00,26.23,26.23,26.14,26.21,101900.0,18.5102,18.5102,18.4467,18.4961,101900.0
2009-05-27 14:30:00,26.21,26.31,26.19,26.3,141200.0,18.4961,18.5667,18.482,18.5596,141200.0
2009-05-27 14:40:00,26.32,26.41,26.32,26.4,114500.0,18.5737,18.6372,18.5737,18.6302,114500.0
2009-05-27 14:50:00,26.4,26.4,26.25,26.26,83700.0,18.6302,18.6302,18.5243,18.5314,83700.0
2009-05-27 15:00:00,26.25,26.34,26.24,26.28,149400.0,18.5243,18.5878,18.5173,18.5455,149400.0
2009-05-27 15:10:00,26.27,26.28,26.2,26.21,190700.0,18.5384,18.5455,18.489,18.4961,190700.0
2009-05-27 15:20:00,26.21,26.21,26.02,26.06,678700.0,18.4961,18.4961,18.362,18.3902,678700.0
2009-05-27 15:30:00,26.06,26.1,25.95,25.97,231100.0,18.3902,18.4185,18.3126,18.3267,231100.0
2009-05-27 15:40:00,25.97,26.11,25.97,26.09,372000.0,18.3267,18.4255,18.3267,18.4114,372000.0
2009-05-27 15:50:00,26.09,26.1,25.94,25.97,951700.0,18.4114,18.4185,18.3056,18.3267,951700.0
2009-05-28 09:30:00,26.19,26.43,26.19,26.38,128300.0,18.482,18.6513,18.482,18.6161,128300.0
2009-05-28 09:40:00,26.38,26.44,26.34,26.37,171500.0,18.6161,18.6584,18.5878,18.609,171500.0
2009-05-28 09:50:00,26.38,26.39,26.2,26.24,136700.0,18.6161,18.6231,18.489,18.5173,136700.0
2009-05-28 10:00:00,26.23,26.24,25.83,25.9,609800.0,18.5102,18.5173,18.2279,18.2773,609800.0
2009-05-28 10:10:00,25.9,25.9,25.76,25.89,223300.0,18.2773,18.2773,18.1785,18.2703,223300.0
2009-05-28 10:20:00,25.88,25.96,25.83,25.93,202700.0,18.2632,18.3197,18.2279,18.2985,202700.0
2009-05-28 10:30:00,25.94,26.05,25.9,25.98,184500.0,18.3056,18.3832,18.2773,18.3338,184500.0
2009-05-28 10:40:00,25.97,26.09,25.93,26.08,95700.0,18.3267,18.4114,18.2985,18.4044,95700.0
2009-05-28 10:50:00,26.08,26.18,26.05,26.17,69700.0,18.4044,18.4749,18.3832,18.4679,69700.0
2009-05-28 11:00:00,26.17,26.3,26.17,26.27,450600.0,18.4679,18.5596,18.4679,18.5384,450600.0
2009-05-28 11:10:00,26.28,26.29,26.21,26.21,220700.0,18.5455,18.5525,18.4961,18.4961,220700.0
2009-05-28 11:20:00,26.22,26.29,26.2,26.22,345400.0,18.5032,18.5525,18.489,18.5032,345400.0
2009-05-28 11:30:00,26.22,26.33,26.2,26.29,108800.0,18.5032,18.5808,18.489,18.5525,108800.0
2009-05-28 11:40:00,26.27,26.34,26.17,26.34,267100.0,18.5384,18.5878,18.4679,18.5878,267100.0
2009-05-28 11:50:00,26.33,26.36,26.28,26.33,215600.0,18.5808,18.6019,18.5455,18.5808,215600.0
2009-05-28 12:00:00,26.34,26.37,26.17,26.17,92300.0,18.5878,18.609,18.4679,18.4679,92300.0
2009-05-28 12:10:00,26.16,26.2,26.12,26.12,73900.0,18.4608,18.489,18.4326,18.4326,73900.0
2009-05-28 12:20:00,26.12,26.18,26.11,26.13,40300.0,18.4326,18.4749,18.4255,18.4396,40300.0
2009-05-28 12:30:00,26.13,26.17,26.12,26.15,62900.0,18.4396,18.4679,18.4326,18.4538,62900.0
2009-05-28 12:40:00,26.15,26.17,26.01,26.04,172600.0,18.4538,18.4679,18.355,18.3761,172600.0
2009-05-28 12:50:00,26.05,26.06,25.96,25.99,242900.0,18.3832,18.3902,18.3197,18.3408,242900.0
2009-05-28 13:00:00,25.99,26.14,25.98,26.12,542400.0,18.3408,18.4467,18.3338,18.4326,542400.0
2009-05-28 13:10:00,26.11,26.38,26.11,26.34,219200.0,18.4255,18.6161,18.4255,18.5878,219200.0
2009-05-28 13:20:00,26.34,26.37,26.23,26.24,382800.0,18.5878,18.609,18.5102,18.5173,382800.0
2009-05-28 13:30:00,26.24,26.34,26.22,26.3,133000.0,18.5173,18.5878,18.5032,18.5596,133000.0
2009-05-28 13:40:00,26.3,26.33,26.24,26.26,125300.0,18.5596,18.5808,18.5173,18.5314,125300.0
2009-05-28 13:50:00,26.26,26.31,26.11,26.22,88400.0,18.5314,18.5667,18.4255,18.5032,88400.0
2009-05-28 14:00:00,26.22,26.29,26.21,26.27,72000.0,18.5032,18.5525,18.4961,18.5384,72000.0
2009-05-28 14:10:00,26.28,26.31,26.22,26.27,68900.0,18.5455,18.5667,18.5032,18.5384,68900.0
2009-05-28 14:20:00,26.27,26.39,26.27,26.34,73500.0,18.5384,18.6231,18.5384,18.5878,73500.0
2009-05-28 14:30:00,26.35,26.41,26.33,26.36,98700.0,18.5949,18.6372,18.5808,18.6019,98700.0
2009-05-28 14:40:00,26.37,26.39,26.28,26.32,97900.0,18.609,18.6231,18.5455,18.5737,97900.0
2009-05-28 14:50:00,26.33,26.37,26.29,26.34,132900.0,18.5808,18.609,18.5525,18.5878,132900.0
2009-05-28 15:00:00,26.34,26.38,26.3,26.31,191300.0,18.5878,18.6161,18.5596,18.5667,191300.0
2009-05-28 15:10:00,26.3,26.33,26.21,26.31,106900.0,18.5596,18.5808,18.4961,18.5667,106900.0
2009-05-28 15:20:00,26.31,26.32,26.19,26.29,123200.0,18.5667,18.5737,18.482,18.5525,123200.0
2009-05-28 15:30:00,26.28,26.32,26.22,26.3,215500.0,18.5455,18.5737,18.5032,18.5596,215500.0
2009-05-28 15:40:00,26.29,26.37,26.25,26.34,230300.0,18.5525,18.609,18.5243,18.5878,230300.0
2009-05-28 15:50:00,26.35,26.39,26.23,26.34,600200.0,18.5949,18.6231,18.5102,18.5878,600200.0
2009-05-29 09:30:00,26.47,26.7,26.47,26.69,143600.0,18.6796,18.8419,18.6796,18.8348,143600.0
2009-05-29 09:40:00,26.69,26.8,26.5,26.54,460700.0,18.8348,18.9124,18.7007,18.729,460700.0
2009-05-29 09:50:00,26.54,26.66,26.5,26.63,148500.0,18.729,18.8137,18.7007,18.7925,148500.0
2009-05-29 10:00:00,26.63,26.69,26.54,26.66,141100.0,18.7925,18.8348,18.729,18.8137,141100.0
2009-05-29 10:10:00,26.66,26.79,26.61,26.76,161800.0,18.8137,18.9054,18.7784,18.8842,161800.0
2009-05-29 10:20:00,26.76,26.84,26.76,26.78,184100.0,18.8842,18.9407,18.8842,18.8983,184100.0
2009-05-29 10:30:00,26.77,26.81,26.73,26.78,156500.0,18.8913,18.9195,18.8631,18.8983,156500.0
2009-05-29 10:40:00,26.76,26.82,26.68,26.75,133800.0,18.8842,18.9266,18.8278,18.8772,133800.0
2009-05-29 10:50:00,26.74,26.81,26.7,26.77,86500.0,18.8701,18.9195,18.8419,18.8913,86500.0
2009-05-29 11:00:00,26.76,26.8,26.69,26.7,128300.0,18.8842,18.9124,18.8348,18.8419,128300.0
2009-05-29 11:10:00,26.7,26.7,26.65,26.65,87200.0,18.8419,18.8419,18.8066,18.8066,87200.0
2009-05-29 11:20:00,26.65,26.76,26.64,26.64,95300.0,18.8066,18.8842,18.7995,18.7995,95300.0
2009-05-29 11:30:00,26.64,26.7,26.6,26.63,99900.0,18.7995,18.8419,18.7713,18.7925,99900.0
2009-05-29 11:40:00,26.62,26.7,26.61,26.68,103500.0,18.7854,18.8419,18.7784,18.8278,103500.0
2009-05-29 11:50:00,26.69,26.7,26.59,26.61,202300.0,18.8348,18.8419,18.7643,18.7784,202300.0
2009-05-29 12:00:00,26.6,26.69,26.6,26.66,67300.0,18.7713,18.8348,18.7713,18.8137,67300.0
2009-05-29 12:10:00,26.65,26.73,26.65,26.73,61900.0,18.8066,18.8631,18.8066,18.8631,61900.0
2009-05-29 12:20:00,26.73,26.74,26.69,26.73,138500.0,18.8631,18.8701,18.8348,18.8631,138500.0
2009-05-29 12:30:00,26.72,26.75,26.69,26.7,77500.0,18.856,18.8772,18.8348,18.8419,77500.0
2009-05-29 12:40:00,26.7,26.76,26.67,26.7,55600.0,18.8419,18.8842,18.8207,18.8419,55600.0
2009-05-29 12:50:00,26.71,26.76,26.71,26.75,250400.0,18.8489,18.8842,18.8489,18.8772,250400.0
2009-05-29 13:00:00,26.76,26.81,26.76,26.77,56800.0,18.8842,18.9195,18.8842,18.8913,56800.0
2009-05-29 13:10:00,26.78,26.8,26.77,26.79,43900.0,18.8983,18.9124,18.8913,18.9054,43900.0
2009-05-29 13:20:00,26.78,26.83,26.78,26.82,52300.0,18.8983,18.9336,18.8983,18.9266,52300.0
2009-05-29 13:30:00,26.81,26.87,26.81,26.84,153300.0,18.9195,18.9618,18.9195,18.9407,153300.0
2009-05-29 13:40:00,26.83,26.86,26.83,26.84,67200.0,18.9336,18.9548,18.9336,18.9407,67200.0
2009-05-29 13:50:00,26.83,26.84,26.78,26.83,54700.0,18.9336,18.9407,18.8983,18.9336,54700.0
2009-05-29 14:00:00,26.82,26.84,26.8,26.84,48500.0,18.9266,18.9407,18.9124,18.9407,48500.0
2009-05-29 14:10:00,26.83,26.88,26.83,26.87,51600.0,18.9336,18.9689,18.9336,18.9618,51600.0
2009-05-29 14:20:00,26.87,26.89,26.83,26.87,91000.0,18.9618,18.976,18.9336,18.9618,91000.0
2009-05-29 14:30:00,26.87,26.88,26.81,26.84,246300.0,18.9618,18.9689,18.9195,18.9407,246300.0
2009-05-29 14:40:00,26.84,26.85,26.72,26.73,136300.0,18.9407,18.9477,18.856,18.8631,136300.0
2009-05-29 14:50:00,26.71,26.71,26.63,26.7,193100.0,18.8489,18.8489,18.7925,18.8419,193100.0
2009-05-29 15:00:00,26.7,26.78,26.65,26.77,224500.0,18.8419,18.8983,18.8066,18.8913,224500.0
2009-05-29 15:10:00,26.77,26.81,26.75,26.8,135100.0,18.8913,18.9195,18.8772,18.9124,135100.0
2009-05-29 15:20:00,26.81,26.82,26.73,26.79,126400.0,18.9195,18.9266,18.8631,18.9054,126400.0
2009-05-29 15:30:00,26.81,26.84,26.71,26.82,407800.0,18.9195,18.9407,18.8489,18.9266,407800.0
2009-05-29 15:40:00,26.83,26.9,26.82,26.89,578400.0,18.9336,18.983,18.9266,18.976,578400.0
2009-05-29 15:50:00,26.89,27.18,26.85,27.16,1656500.0,18.976,19.1806,18.9477,19.1665,1656500.0
2009-06-01 09:30:00,27.62,27.68,27.52,27.63,220700.0,19.4911,19.5335,19.4205,19.4982,220700.0
2009-06-01 09:40:00,27.63,27.86,27.63,27.81,474600.0,19.4982,19.6605,19.4982,19.6252,474600.0
2009-06-01 09:50:00,27.81,27.97,27.81,27.83,266900.0,19.6252,19.7381,19.6252,19.6393,266900.0
2009-06-01 10:00:00,27.85,28.05,27.84,27.99,537800.0,19.6534,19.7946,19.6464,19.7522,537800.0
2009-06-01 10:10:00,27.99,28.15,27.98,28.14,375000.0,19.7522,19.8651,19.7452,19.8581,375000.0
2009-06-01 10:20:00,28.14,28.17,28.05,28.05,195000.0,19.8581,19.8792,19.7946,19.7946,195000.0
2009-06-01 10:30:00,28.04,28.07,27.99,28.05,131500.0,19.7875,19.8087,19.7522,19.7946,131500.0
2009-06-01 10:40:00,28.05,28.06,27.98,28.01,148300.0,19.7946,19.8016,19.7452,19.7663,148300.0
2009-06-01 10:50:00,28.02,28.08,28.0,28.0,111000.0,19.7734,19.8157,19.7593,19.7593,111000.0
2009-06-01 11:00:00,28.0,28.07,28.0,28.0,270700.0,19.7593,19.8087,19.7593,19.7593,270700.0
2009-06-01 11:10:00,28.01,28.07,28.0,28.06,89000.0,19.7663,19.8087,19.7593,19.8016,89000.0
2009-06-01 11:20:00,28.06,28.1,28.04,28.09,110700.0,19.8016,19.8298,19.7875,19.8228,110700.0
2009-06-01 11:30:00,28.1,28.1,28.04,28.05,129800.0,19.8298,19.8298,19.7875,19.7946,129800.0
2009-06-01 11:40:00,28.05,28.07,28.03,28.04,65600.0,19.7946,19.8087,19.7804,19.7875,65600.0
2009-06-01 11:50:00,28.03,28.1,28.0,28.08,47600.0,19.7804,19.8298,19.7593,19.8157,47600.0
2009-06-01 12:00:00,28.08,28.13,28.06,28.11,81400.0,19.8157,19.851,19.8016,19.8369,81400.0
2009-06-01 12:10:00,28.11,28.14,28.1,28.1,27200.0,19.8369,19.8581,19.8298,19.8298,27200.0
2009-06-01 12:20:00,28.11,28.11,28.07,28.09,70300.0,19.8369,19.8369,19.8087,19.8228,70300.0
2009-06-01 12:30:00,28.09,28.1,28.07,28.07,51600.0,19.8228,19.8298,19.8087,19.8087,51600.0
2009-06-01 12:40:00,28.07,28.1,28.05,28.09,154900.0,19.8087,19.8298,19.7946,19.8228,154900.0
2009-06-01 12:50:00,28.09,28.1,27.97,27.97,106400.0,19.8228,19.8298,19.7381,19.7381,106400.0
2009-06-01 13:00:00,27.96,28.0,27.94,27.98,95700.0,19.731,19.7593,19.7169,19.7452,95700.0
2009-06-01 13:10:00,27.98,27.98,27.9,27.91,46900.0,19.7452,19.7452,19.6887,19.6958,46900.0
2009-06-01 13:20:00,27.9,27.92,27.86,27.87,58100.0,19.6887,19.7028,19.6605,19.6675,58100.0
2009-06-01 13:30:00,27.88,27.89,27.85,27.87,78100.0,19.6746,19.6816,19.6534,19.6675,78100.0
2009-06-01 13:40:00,27.87,27.96,27.86,27.95,110700.0,19.6675,19.731,19.6605,19.724,110700.0
2009-06-01 13:50:00,27.95,28.04,27.93,28.01,58200.0,19.724,19.7875,19.7099,19.7663,58200.0
2009-06-01 14:00:00,28.01,28.06,27.98,27.98,94900.0,19.7663,19.8016,19.7452,19.7452,94900.0
2009-06-01 14:10:00,27.98,28.02,27.98,28.0,80600.0,19.7452,19.7734,19.7452,19.7593,80600.0
2009-06-01 14:20:00,27.98,28.01,27.96,27.98,187800.0,19.7452,19.7663,19.731,19.7452,187800.0
2009-06-01 14:30:00,27.97,27.98,27.91,27.96,209900.0,19.7381,19.7452,19.6958,19.731,209900.0
2009-06-01 14:40:00,27.96,28.0,27.93,27.96,157100.0,19.731,19.7593,19.7099,19.731,157100.0
2009-06-01 14:50:00,27.96,27.99,27.94,27.98,73000.0,19.731,19.7522,19.7169,19.7452,73000.0
2009-06-01 15:00:00,27.97,27.98,27.85,27.88,160700.0,19.7381,19.7452,19.6534,19.6746,160700.0
2009-06-01 15:10:00,27.89,27.89,27.76,27.79,494600.0,19.6816,19.6816,19.5899,19.6111,494600.0
2009-06-01 15:20:00,27.78,27.92,27.78,27.92,354600.0,19.604,19.7028,19.604,19.7028,354600.0
2009-06-01 15:30:00,27.93,27.97,27.88,27.93,199600.0,19.7099,19.7381,19.6746,19.7099,199600.0
2009-06-01 15:40:00,27.93,28.0,27.92,27.96,864000.0,19.7099,19.7593,19.7028,19.731,864000.0
2009-06-01 15:50:00,27.96,28.06,27.82,27.96,1350800.0,19.731,19.8016,19.6323,19.731,1350800.0
2009-06-02 09:30:00,27.89,27.99,27.8,27.94,129000.0,19.6816,19.7522,19.6181,19.7169,129000.0
2009-06-02 09:40:00,27.94,28.04,27.91,27.99,96300.0,19.7169,19.7875,19.6958,19.7522,96300.0
2009-06-02 09:50:00,27.98,28.07,27.98,28.06,77800.0,19.7452,19.8087,19.7452,19.8016,77800.0
2009-06-02 10:00:00,28.07,28.26,28.07,28.22,481500.0,19.8087,19.9428,19.8087,19.9145,481500.0
2009-06-02 10:10:00,28.22,28.23,28.04,28.05,208900.0,19.9145,19.9216,19.7875,19.7946,208900.0
2009-06-02 10:20:00,28.06,28.2,28.01,28.14,108300.0,19.8016,19.9004,19.7663,19.8581,108300.0
2009-06-02 10:30:00,28.14,28.2,28.1,28.2,113200.0,19.8581,19.9004,19.8298,19.9004,113200.0
2009-06-02 10:40:00,28.2,28.23,28.15,28.19,122100.0,19.9004,19.9216,19.8651,19.8934,122100.0
2009-06-02 10:50:00,28.19,28.21,28.09,28.13,204100.0,19.8934,19.9075,19.8228,19.851,204100.0
2009-06-02 11:00:00,28.13,28.17,28.11,28.11,102400.0,19.851,19.8792,19.8369,19.8369,102400.0
2009-06-02 11:10:00,28.12,28.16,28.08,28.13,163300.0,19.844,19.8722,19.8157,19.851,163300.0
2009-06-02 11:20:00,28.12,28.19,28.12,28.14,149300.0,19.844,19.8934,19.844,19.8581,149300.0
2009-06-02 11:30:00,28.15,28.16,27.95,27.96,150200.0,19.8651,19.8722,19.724,19.731,150200.0
2009-06-02 11:40:00,27.96,27.99,27.95,27.95,334000.0,19.731,19.7522,19.724,19.724,334000.0
2009-06-02 11:50:00,27.95,28.01,27.94,27.97,162600.0,19.724,19.7663,19.7169,19.7381,162600.0
2009-06-02 12:00:00,27.97,28.06,27.97,28.01,101300.0,19.7381,19.8016,19.7381,19.7663,101300.0
2009-06-02 12:10:00,28.02,28.03,27.99,28.02,55700.0,19.7734,19.7804,19.7522,19.7734,55700.0
2009-06-02 12:20:00,28.01,28.02,27.94,27.96,184000.0,19.7663,19.7734,19.7169,19.731,184000.0
2009-06-02 12:30:00,27.96,28.05,27.94,28.05,99200.0,19.731,19.7946,19.7169,19.7946,99200.0
2009-06-02 12:40:00,28.05,28.06,28.0,28.03,34600.0,19.7946,19.8016,19.7593,19.7804,34600.0
2009-06-02 12:50:00,28.02,28.13,28.01,28.12,154900.0,19.7734,19.851,19.7663,19.844,154900.0
2009-06-02 13:00:00,28.12,28.13,28.1,28.12,107700.0,19.844,19.851,19.8298,19.844,107700.0
2009-06-02 13:10:00,28.12,28.12,28.04,28.05,167300.0,19.844,19.844,19.7875,19.7946,167300.0
2009-06-02 13:20:00,28.05,28.2,28.04,28.2,424300.0,19.7946,19.9004,19.7875,19.9004,424300.0
2009-06-02 13:30:00,28.2,28.29,28.19,28.23,598100.0,19.9004,19.9639,19.8934,19.9216,598100.0
2009-06-02 13:40:00,28.23,28.3,28.23,28.26,327000.0,19.9216,19.971,19.9216,19.9428,327000.0
2009-06-02 13:50:00,28.25,28.26,28.19,28.22,204500.0,19.9357,19.9428,19.8934,19.9145,204500.0
2009-06-02 14:00:00,28.22,28.22,28.08,28.13,337100.0,19.9145,19.9145,19.8157,19.851,337100.0
2009-06-02 14:10:00,28.12,28.26,28.11,28.25,371900.0,19.844,19.9428,19.8369,19.9357,371900.0
2009-06-02 14:20:00,28.26,28.32,28.22,28.23,588300.0,19.9428,19.9851,19.9145,19.9216,588300.0
2009-06-02 14:30:00,28.23,28.25,28.19,28.25,85400.0,19.9216,19.9357,19.8934,19.9357,85400.0
2009-06-02 14:40:00,28.24,28.32,28.23,28.29,39800.0,19.9286,19.9851,19.9216,19.9639,39800.0
2009-06-02 14:50:00,28.28,28.33,28.25,28.25,107300.0,19.9569,19.9922,19.9357,19.9357,107300.0
2009-06-02 15:00:00,28.25,28.33,28.24,28.33,619000.0,19.9357,19.9922,19.9286,19.9922,619000.0
2009-06-02 15:10:00,28.34,28.34,28.27,28.31,124400.0,19.9992,19.9992,19.9498,19.978,124400.0
2009-06-02 15:20:00,28.3,28.37,28.26,28.28,125300.0,19.971,20.0204,19.9428,19.9569,125300.0
2009-06-02 15:30:00,28.28,28.35,28.21,28.34,362800.0,19.9569,20.0063,19.9075,19.9992,362800.0
2009-06-02 15:40:00,28.35,28.38,28.33,28.35,558100.0,20.0063,20.0274,19.9922,20.0063,558100.0
2009-06-02 15:50:00,28.35,28.37,28.24,28.31,970600.0,20.0063,20.0204,19.9286,19.978,970600.0
2009-06-03 09:30:00,27.86,27.96,27.65,27.78,361800.0,19.6605,19.731,19.5123,19.604,361800.0
2009-06-03 09:40:00,27.78,27.8,27.62,27.67,303900.0,19.604,19.6181,19.4911,19.5264,303900.0
2009-06-03 09:50:00,27.66,27.72,27.56,27.69,126700.0,19.5193,19.5617,19.4488,19.5405,126700.0
2009-06-03 10:00:00,27.69,27.69,27.55,27.62,172000.0,19.5405,19.5405,19.4417,19.4911,172000.0
2009-06-03 10:10:00,27.62,27.65,27.55,27.55,131600.0,19.4911,19.5123,19.4417,19.4417,131600.0
2009-06-03 10:20:00,27.55,27.55,27.43,27.55,257100.0,19.4417,19.4417,19.357,19.4417,257100.0
2009-06-03 10:30:00,27.55,27.55,27.45,27.5,259800.0,19.4417,19.4417,19.3711,19.4064,259800.0
2009-06-03 10:40:00,27.51,27.58,27.49,27.55,57000.0,19.4135,19.4629,19.3994,19.4417,57000.0
2009-06-03 10:50:00,27.56,27.64,27.55,27.63,54500.0,19.4488,19.5052,19.4417,19.4982,54500.0
2009-06-03 11:00:00,27.63,27.63,27.53,27.55,49600.0,19.4982,19.4982,19.4276,19.4417,49600.0
2009-06-03 11:10:00,27.54,27.55,27.49,27.51,52700.0,19.4347,19.4417,19.3994,19.4135,52700.0
2009-06-03 11:20:00,27.51,27.6,27.5,27.57,43700.0,19.4135,19.477,19.4064,19.4558,43700.0
2009-06-03 11:30:00,27.54,27.58,27.5,27.55,41400.0,19.4347,19.4629,19.4064,19.4417,41400.0
2009-06-03 11:40:00,27.55,27.6,27.5,27.51,62500.0,19.4417,19.477,19.4064,19.4135,62500.0
2009-06-03 11:50:00,27.5,27.51,27.45,27.48,248400.0,19.4064,19.4135,19.3711,19.3923,248400.0
2009-06-03 12:00:00,27.48,27.5,27.44,27.45,153100.0,19.3923,19.4064,19.3641,19.3711,153100.0
2009-06-03 12:10:00,27.44,27.45,27.38,27.4,61000.0,19.3641,19.3711,19.3217,19.3359,61000.0
2009-06-03 12:20:00,27.4,27.41,27.34,27.35,54000.0,19.3359,19.3429,19.2935,19.3006,54000.0
2009-06-03 12:30:00,27.34,27.35,27.31,27.31,69000.0,19.2935,19.3006,19.2724,19.2724,69000.0
2009-06-03 12:40:00,27.32,27.33,27.25,27.25,28100.0,19.2794,19.2865,19.23,19.23,28100.0
2009-06-03 12:50:00,27.25,27.26,27.18,27.19,72600.0,19.23,19.2371,19.1806,19.1877,72600.0
2009-06-03 13:00:00,27.18,27.18,27.09,27.11,489200.0,19.1806,19.1806,19.1171,19.1312,489200.0
2009-06-03 13:10:00,27.12,27.14,27.09,27.12,141400.0,19.1383,19.1524,19.1171,19.1383,141400.0
2009-06-03 13:20:00,27.13,27.13,27.03,27.03,104300.0,19.1453,19.1453,19.0748,19.0748,104300.0
2009-06-03 13:30:00,27.04,27.08,27.01,27.03,173900.0,19.0818,19.11,19.0606,19.0748,173900.0
2009-06-03 13:40:00,27.03,27.04,26.94,26.94,221100.0,19.0748,19.0818,19.0112,19.0112,221100.0
2009-06-03 13:50:00,26.94,27.03,26.94,27.02,184200.0,19.0112,19.0748,19.0112,19.0677,184200.0
2009-06-03 14:00:00,27.02,27.1,27.02,27.09,65800.0,19.0677,19.1242,19.0677,19.1171,65800.0
2009-06-03 14:10:00,27.1,27.15,27.06,27.14,53500.0,19.1242,19.1594,19.0959,19.1524,53500.0
2009-06-03 14:20:00,27.14,27.17,27.1,27.15,112400.0,19.1524,19.1736,19.1242,19.1594,112400.0
2009-06-03 14:30:00,27.14,27.15,27.03,27.04,534500.0,19.1524,19.1594,19.0748,19.0818,534500.0
2009-06-03 14:40:00,27.04,27.08,27.03,27.07,51400.0,19.0818,19.11,19.0748,19.103,51400.0
2009-06-03 14:50:00,27.06,27.19,27.06,27.18,63300.0,19.0959,19.1877,19.0959,19.1806,63300.0
2009-06-03 15:00:00,27.19,27.22,27.17,27.21,347500.0,19.1877,19.2088,19.1736,19.2018,347500.0
2009-06-03 15:10:00,27.21,27.26,27.17,27.22,244700.0,19.2018,19.2371,19.1736,19.2088,244700.0
2009-06-03 15:20:00,27.23,27.26,27.11,27.12,602200.0,19.2159,19.2371,19.1312,19.1383,602200.0
2009-06-03 15:30:00,27.12,27.18,27.05,27.07,456500.0,19.1383,19.1806,19.0889,19.103,456500.0
2009-06-03 15:40:00,27.07,27.27,27.07,27.23,866700.0,19.103,19.2441,19.103,19.2159,866700.0
2009-06-03 15:50:00,27.23,27.37,27.21,27.37,1520700.0,19.2159,19.3147,19.2018,19.3147,1520700.0
2009-06-04 09:30:00,27.51,27.73,27.38,27.43,204800.0,19.4135,19.5687,19.3217,19.357,204800.0
2009-06-04 09:40:00,27.43,27.52,27.33,27.37,363200.0,19.357,19.4205,19.2865,19.3147,363200.0
2009-06-04 09:50:00,27.37,27.43,27.3,27.4,546200.0,19.3147,19.357,19.2653,19.3359,546200.0
2009-06-04 10:00:00,27.42,27.47,27.27,27.33,390900.0,19.35,19.3853,19.2441,19.2865,390900.0
2009-06-04 10:10:00,27.33,27.39,27.31,27.39,147900.0,19.2865,19.3288,19.2724,19.3288,147900.0
2009-06-04 10:20:00,27.38,27.58,27.38,27.58,1014700.0,19.3217,19.4629,19.3217,19.4629,1014700.0
2009-06-04 10:30:00,27.57,27.57,27.48,27.54,132400.0,19.4558,19.4558,19.3923,19.4347,132400.0
2009-06-04 10:40:00,27.54,27.59,27.48,27.58,188200.0,19.4347,19.4699,19.3923,19.4629,188200.0
2009-06-04 10:50:00,27.59,27.72,27.58,27.72,530900.0,19.4699,19.5617,19.4629,19.5617,530900.0
2009-06-04 11:00:00,27.73,27.75,27.67,27.69,110400.0,19.5687,19.5829,19.5264,19.5405,110400.0
2009-06-04 11:10:00,27.7,27.77,27.67,27.76,745400.0,19.5476,19.597,19.5264,19.5899,745400.0
2009-06-04 11:20:00,27.76,27.78,27.7,27.71,226600.0,19.5899,19.604,19.5476,19.5546,226600.0
2009-06-04 11:30:00,27.71,27.72,27.67,27.69,238700.0,19.5546,19.5617,19.5264,19.5405,238700.0
2009-06-04 11:40:00,27.7,27.76,27.69,27.75,50500.0,19.5476,19.5899,19.5405,19.5829,50500.0
2009-06-04 11:50:00,27.75,27.77,27.72,27.72,83400.0,19.5829,19.597,19.5617,19.5617,83400.0
2009-06-04 12:00:00,27.72,27.72,27.62,27.65,364300.0,19.5617,19.5617,19.4911,19.5123,364300.0
2009-06-04 12:10:00,27.65,27.68,27.63,27.67,55500.0,19.5123,19.5335,19.4982,19.5264,55500.0
2009-06-04 12:20:00,27.67,27.72,27.67,27.71,22800.0,19.5264,19.5617,19.5264,19.5546,22800.0
2009-06-04 12:30:00,27.71,27.72,27.68,27.71,66900.0,19.5546,19.5617,19.5335,19.5546,66900.0
2009-06-04 12:40:00,27.72,27.79,27.71,27.71,87800.0,19.5617,19.6111,19.5546,19.5546,87800.0
2009-06-04 12:50:00,27.71,27.73,27.67,27.73,93300.0,19.5546,19.5687,19.5264,19.5687,93300.0
2009-06-04 13:00:00,27.73,27.77,27.72,27.77,158000.0,19.5687,19.597,19.5617,19.597,158000.0
2009-06-04 13:10:00,27.77,27.84,27.76,27.84,46500.0,19.597,19.6464,19.5899,19.6464,46500.0
2009-06-04 13:20:00,27.84,27.87,27.84,27.85,128600.0,19.6464,19.6675,19.6464,19.6534,128600.0
2009-06-04 13:30:00,27.85,27.94,27.84,27.94,408800.0,19.6534,19.7169,19.6464,19.7169,408800.0
2009-06-04 13:40:00,27.94,27.96,27.91,27.96,53900.0,19.7169,19.731,19.6958,19.731,53900.0
2009-06-04 13:50:00,27.95,27.97,27.94,27.97,143200.0,19.724,19.7381,19.7169,19.7381,143200.0
2009-06-04 14:00:00,27.97,28.02,27.94,28.01,104000.0,19.7381,19.7734,19.7169,19.7663,104000.0
2009-06-04 14:10:00,28.01,28.03,27.97,28.02,88600.0,19.7663,19.7804,19.7381,19.7734,88600.0
2009-06-04 14:20:00,28.01,28.03,27.97,27.98,119500.0,19.7663,19.7804,19.7381,19.7452,119500.0
2009-06-04 14:30:00,27.98,28.0,27.89,27.9,145600.0,19.7452,19.7593,19.6816,19.6887,145600.0
2009-06-04 14:40:00,27.9,28.0,27.9,27.97,137100.0,19.6887,19.7593,19.6887,19.7381,137100.0
2009-06-04 14:50:00,27.97,27.98,27.91,27.93,188000.0,19.7381,19.7452,19.6958,19.7099,188000.0
2009-06-04 15:00:00,27.92,27.92,27.82,27.83,478700.0,19.7028,19.7028,19.6323,19.6393,478700.0
2009-06-04 15:10:00,27.83,27.87,27.82,27.86,196300.0,19.6393,19.6675,19.6323,19.6605,196300.0
2009-06-04 15:20:00,27.86,27.92,27.86,27.9,181900.0,19.6605,19.7028,19.6605,19.6887,181900.0
2009-06-04 15:30:00,27.9,27.93,27.85,27.9,218500.0,19.6887,19.7099,19.6534,19.6887,218500.0
2009-06-04 15:40:00,27.9,27.91,27.78,27.81,797400.0,19.6887,19.6958,19.604,19.6252,797400.0
2009-06-04 15:50:00,27.81,27.93,27.81,27.91,749800.0,19.6252,19.7099,19.6252,19.6958,749800.0
2009-06-05 09:30:00,28.27,28.3,27.97,28.08,529600.0,19.9498,19.971,19.7381,19.8157,529600.0
2009-06-05 09:40:00,28.08,28.09,27.63,27.67,635400.0,19.8157,19.8228,19.4982,19.5264,635400.0
2009-06-05 09:50:00,27.67,27.79,27.56,27.65,675700.0,19.5264,19.6111,19.4488,19.5123,675700.0
2009-06-05 10:00:00,27.63,27.68,27.41,27.41,680200.0,19.4982,19.5335,19.3429,19.3429,680200.0
2009-06-05 10:10:00,27.41,27.43,27.26,27.43,409800.0,19.3429,19.357,19.2371,19.357,409800.0
2009-06-05 10:20:00,27.44,27.59,27.43,27.56,160300.0,19.3641,19.4699,19.357,19.4488,160300.0
2009-06-05 10:30:00,27.56,27.67,27.49,27.64,214700.0,19.4488,19.5264,19.3994,19.5052,214700.0
2009-06-05 10:40:00,27.64,27.79,27.64,27.77,364300.0,19.5052,19.6111,19.5052,19.597,364300.0
2009-06-05 10:50:00,27.77,27.79,27.71,27.79,129200.0,19.597,19.6111,19.5546,19.6111,129200.0
2009-06-05 11:00:00,27.79,27.94,27.76,27.9,386500.0,19.6111,19.7169,19.5899,19.6887,386500.0
2009-06-05 11:10:00,27.89,27.89,27.76,27.77,99700.0,19.6816,19.6816,19.5899,19.597,99700.0
2009-06-05 11:20:00,27.78,27.84,27.72,27.75,78700.0,19.604,19.6464,19.5617,19.5829,78700.0
2009-06-05 11:30:00,27.75,27.75,27.64,27.65,208200.0,19.5829,19.5829,19.5052,19.5123,208200.0
2009-06-05 11:40:00,27.65,27.75,27.62,27.72,90200.0,19.5123,19.5829,19.4911,19.5617,90200.0
2009-06-05 11:50:00,27.72,27.76,27.64,27.73,78700.0,19.5617,19.5899,19.5052,19.5687,78700.0
2009-06-05 12:00:00,27.74,27.75,27.68,27.68,42600.0,19.5758,19.5829,19.5335,19.5335,42600.0
2009-06-05 12:10:00,27.68,27.74,27.64,27.72,86100.0,19.5335,19.5758,19.5052,19.5617,86100.0
2009-06-05 12:20:00,27.71,27.81,27.68,27.78,73500.0,19.5546,19.6252,19.5335,19.604,73500.0
2009-06-05 12:30:00,27.78,27.81,27.74,27.79,409100.0,19.604,19.6252,19.5758,19.6111,409100.0
2009-06-05 12:40:00,27.8,27.82,27.75,27.81,58400.0,19.6181,19.6323,19.5829,19.6252,58400.0
2009-06-05 12:50:00,27.81,27.85,27.78,27.83,176300.0,19.6252,19.6534,19.604,19.6393,176300.0
2009-06-05 13:00:00,27.83,27.85,27.81,27.81,41000.0,19.6393,19.6534,19.6252,19.6252,41000.0
2009-06-05 13:10:00,27.8,27.81,27.69,27.71,83100.0,19.6181,19.6252,19.5405,19.5546,83100.0
2009-06-05 13:20:00,27.7,27.71,27.65,27.67,65300.0,19.5476,19.5546,19.5123,19.5264,65300.0
2009-06-05 13:30:00,27.68,27.69,27.61,27.63,35700.0,19.5335,19.5405,19.4841,19.4982,35700.0
2009-06-05 13:40:00,27.63,27.73,27.63,27.72,45500.0,19.4982,19.5687,19.4982,19.5617,45500.0
2009-06-05 13:50:00,27.71,27.74,27.62,27.65,90000.0,19.5546,19.5758,19.4911,19.5123,90000.0
2009-06-05 14:00:00,27.64,27.66,27.53,27.55,214700.0,19.5052,19.5193,19.4276,19.4417,214700.0
2009-06-05 14:10:00,27.55,27.56,27.45,27.48,106100.0,19.4417,19.4488,19.3711,19.3923,106100.0
2009-06-05 14:20:00,27.47,27.5,27.42,27.47,112200.0,19.3853,19.4064,19.35,19.3853,112200.0
2009-06-05 14:30:00,27.47,27.48,27.39,27.45,113600.0,19.3853,19.3923,19.3288,19.3711,113600.0
2009-06-05 14:40:00,27.44,27.54,27.43,27.53,91800.0,19.3641,19.4347,19.357,19.4276,91800.0
2009-06-05 14:50:00,27.53,27.58,27.51,27.54,136000.0,19.4276,19.4629,19.4135,19.4347,136000.0
2009-06-05 15:00:00,27.54,27.59,27.48,27.53,122100.0,19.4347,19.4699,19.3923,19.4276,122100.0
2009-06-05 15:10:00,27.53,27.57,27.51,27.55,103300.0,19.4276,19.4558,19.4135,19.4417,103300.0
2009-06-05 15:20:00,27.55,27.57,27.5,27.51,122500.0,19.4417,19.4558,19.4064,19.4135,122500.0
2009-06-05 15:30:00,27.5,27.66,27.49,27.65,193500.0,19.4064,19.5193,19.3994,19.5123,193500.0
2009-06-05 15:40:00,27.67,27.71,27.47,27.51,377300.0,19.5264,19.5546,19.3853,19.4135,377300.0
2009-06-05 15:50:00,27.51,27.62,27.49,27.58,959200.0,19.4135,19.4911,19.3994,19.4629,959200.0
2009-06-08 09:30:00,27.39,27.51,27.02,27.11,333300.0,19.3288,19.4135,19.0677,19.1312,333300.0
2009-06-08 09:40:00,27.09,27.16,27.0,27.03,333600.0,19.1171,19.1665,19.0536,19.0748,333600.0
2009-06-08 09:50:00,27.04,27.06,26.97,27.01,308000.0,19.0818,19.0959,19.0324,19.0606,308000.0
2009-06-08 10:00:00,27.0,27.04,26.95,27.0,372700.0,19.0536,19.0818,19.0183,19.0536,372700.0
2009-06-08 10:10:00,26.99,27.02,26.92,26.98,115000.0,19.0465,19.0677,18.9971,19.0395,115000.0
2009-06-08 10:20:00,26.97,27.04,26.95,27.03,122800.0,19.0324,19.0818,19.0183,19.0748,122800.0
2009-06-08 10:30:00,27.02,27.13,27.01,27.12,232700.0,19.0677,19.1453,19.0606,19.1383,232700.0
2009-06-08 10:40:00,27.12,27.19,27.09,27.09,427800.0,19.1383,19.1877,19.1171,19.1171,427800.0
2009-06-08 10:50:00,27.09,27.17,27.02,27.05,669200.0,19.1171,19.1736,19.0677,19.0889,669200.0
2009-06-08 11:00:00,27.05,27.09,27.0,27.0,58600.0,19.0889,19.1171,19.0536,19.0536,58600.0
2009-06-08 11:10:00,27.0,27.11,26.99,27.09,199100.0,19.0536,19.1312,19.0465,19.1171,199100.0
2009-06-08 11:20:00,27.08,27.12,27.0,27.01,111200.0,19.11,19.1383,19.0536,19.0606,111200.0
2009-06-08 11:30:00,27.02,27.04,26.97,27.04,144600.0,19.0677,19.0818,19.0324,19.0818,144600.0
2009-06-08 11:40:00,27.03,27.05,26.96,26.96,305300.0,19.0748,19.0889,19.0254,19.0254,305300.0
2009-06-08 11:50:00,26.97,26.98,26.92,26.96,66400.0,19.0324,19.0395,18.9971,19.0254,66400.0
2009-06-08 12:00:00,26.97,26.98,26.89,26.92,129100.0,19.0324,19.0395,18.976,18.9971,129100.0
2009-06-08 12:10:00,26.91,26.92,26.83,26.88,113600.0,18.9901,18.9971,18.9336,18.9689,113600.0
2009-06-08 12:20:00,26.88,26.94,26.86,26.91,145600.0,18.9689,19.0112,18.9548,18.9901,145600.0
2009-06-08 12:30:00,26.91,26.98,26.89,26.96,70700.0,18.9901,19.0395,18.976,19.0254,70700.0
2009-06-08 12:40:00,26.98,27.02,26.97,27.0,65400.0,19.0395,19.0677,19.0324,19.0536,65400.0
2009-06-08 12:50:00,27.0,27.01,26.94,27.0,303500.0,19.0536,19.0606,19.0112,19.0536,303500.0
2009-06-08 13:00:00,27.0,27.05,26.99,27.04,57300.0,19.0536,19.0889,19.0465,19.0818,57300.0
2009-06-08 13:10:00,27.05,27.08,27.0,27.07,72200.0,19.0889,19.11,19.0536,19.103,72200.0
2009-06-08 13:20:00,27.07,27.11,27.05,27.07,56300.0,19.103,19.1312,19.0889,19.103,56300.0
2009-06-08 13:30:00,27.07,27.1,27.06,27.07,156500.0,19.103,19.1242,19.0959,19.103,156500.0
2009-06-08 13:40:00,27.08,27.17,27.06,27.15,303900.0,19.11,19.1736,19.0959,19.1594,303900.0
2009-06-08 13:50:00,27.15,27.15,27.12,27.15,43700.0,19.1594,19.1594,19.1383,19.1594,43700.0
2009-06-08 14:00:00,27.14,27.17,27.12,27.13,32700.0,19.1524,19.1736,19.1383,19.1453,32700.0
2009-06-08 14:10:00,27.13,27.16,27.11,27.13,33800.0,19.1453,19.1665,19.1312,19.1453,33800.0
2009-06-08 14:20:00,27.12,27.13,27.09,27.13,70600.0,19.1383,19.1453,19.1171,19.1453,70600.0
2009-06-08 14:30:00,27.13,27.16,27.08,27.13,80900.0,19.1453,19.1665,19.11,19.1453,80900.0
2009-06-08 14:40:00,27.13,27.14,27.09,27.14,87300.0,19.1453,19.1524,19.1171,19.1524,87300.0
2009-06-08 14:50:00,27.14,27.18,27.09,27.18,305800.0,19.1524,19.1806,19.1171,19.1806,305800.0
2009-06-08 15:00:00,27.17,27.22,27.17,27.21,279700.0,19.1736,19.2088,19.1736,19.2018,279700.0
2009-06-08 15:10:00,27.2,27.28,27.13,27.28,879900.0,19.1947,19.2512,19.1453,19.2512,879900.0
2009-06-08 15:20:00,27.28,27.44,27.28,27.4,329200.0,19.2512,19.3641,19.2512,19.3359,329200.0
2009-06-08 15:30:00,27.4,27.54,27.4,27.42,415600.0,19.3359,19.4347,19.3359,19.35,415600.0
2009-06-08 15:40:00,27.43,27.47,27.38,27.42,179200.0,19.357,19.3853,19.3217,19.35,179200.0
2009-06-08 15:50:00,27.42,27.46,27.32,27.36,797100.0,19.35,19.3782,19.2794,19.3076,797100.0
2009-06-09 09:30:00,27.55,27.75,27.51,27.69,232600.0,19.4417,19.5829,19.4135,19.5405,232600.0
2009-06-09 09:40:00,27.68,27.73,27.64,27.7,384500.0,19.5335,19.5687,19.5052,19.5476,384500.0
2009-06-09 09:50:00,27.7,27.7,27.39,27.42,303500.0,19.5476,19.5476,19.3288,19.35,303500.0
2009-06-09 10:00:00,27.41,27.55,27.4,27.51,154300.0,19.3429,19.4417,19.3359,19.4135,154300.0
2009-06-09 10:10:00,27.52,27.6,27.49,27.54,365300.0,19.4205,19.477,19.3994,19.4347,365300.0
2009-06-09 10:20:00,27.54,27.54,27.43,27.5,104300.0,19.4347,19.4347,19.357,19.4064,104300.0
2009-06-09 10:30:00,27.5,27.57,27.47,27.57,164800.0,19.4064,19.4558,19.3853,19.4558,164800.0
2009-06-09 10:40:00,27.58,27.64,27.51,27.51,143200.0,19.4629,19.5052,19.4135,19.4135,143200.0
2009-06-09 10:50:00,27.5,27.5,27.43,27.48,85500.0,19.4064,19.4064,19.357,19.3923,85500.0
2009-06-09 11:00:00,27.47,27.47,27.41,27.45,45600.0,19.3853,19.3853,19.3429,19.3711,45600.0
2009-06-09 11:10:00,27.46,27.53,27.46,27.5,144700.0,19.3782,19.4276,19.3782,19.4064,144700.0
2009-06-09 11:20:00,27.5,27.55,27.46,27.52,47600.0,19.4064,19.4417,19.3782,19.4205,47600.0
2009-06-09 11:30:00,27.52,27.55,27.51,27.55,28100.0,19.4205,19.4417,19.4135,19.4417,28100.0
2009-06-09 11:40:00,27.55,27.59,27.51,27.51,37200.0,19.4417,19.4699,19.4135,19.4135,37200.0
2009-06-09 11:50:00,27.51,27.54,27.5,27.53,21600.0,19.4135,19.4347,19.4064,19.4276,21600.0
2009-06-09 12:00:00,27.53,27.61,27.52,27.61,146700.0,19.4276,19.4841,19.4205,19.4841,146700.0
2009-06-09 12:10:00,27.6,27.61,27.58,27.59,132400.0,19.477,19.4841,19.4629,19.4699,132400.0
2009-06-09 12:20:00,27.59,27.75,27.59,27.74,232400.0,19.4699,19.5829,19.4699,19.5758,232400.0
2009-06-09 12:30:00,27.74,27.76,27.71,27.75,44800.0,19.5758,19.5899,19.5546,19.5829,44800.0
2009-06-09 12:40:00,27.75,27.76,27.66,27.76,153600.0,19.5829,19.5899,19.5193,19.5899,153600.0
2009-06-09 12:50:00,27.76,27.77,27.74,27.76,139800.0,19.5899,19.597,19.5758,19.5899,139800.0
2009-06-09 13:00:00,27.77,27.82,27.74,27.79,57300.0,19.597,19.6323,19.5758,19.6111,57300.0
2009-06-09 13:10:00,27.79,27.8,27.69,27.76,156800.0,19.6111,19.6181,19.5405,19.5899,156800.0
2009-06-09 13:20:00,27.76,27.81,27.7,27.8,292200.0,19.5899,19.6252,19.5476,19.6181,292200.0
2009-06-09 13:30:00,27.8,27.8,27.74,27.8,54300.0,19.6181,19.6181,19.5758,19.6181,54300.0
2009-06-09 13:40:00,27.8,27.83,27.78,27.8,96000.0,19.6181,19.6393,19.604,19.6181,96000.0
2009-06-09 13:50:00,27.8,27.88,27.79,27.87,51800.0,19.6181,19.6746,19.6111,19.6675,51800.0
2009-06-09 14:00:00,27.87,27.94,27.87,27.94,238400.0,19.6675,19.7169,19.6675,19.7169,238400.0
2009-06-09 14:10:00,27.93,27.99,27.91,27.99,53100.0,19.7099,19.7522,19.6958,19.7522,53100.0
2009-06-09 14:20:00,28.0,28.02,27.95,28.02,125400.0,19.7593,19.7734,19.724,19.7734,125400.0
2009-06-09 14:30:00,28.02,28.09,28.02,28.06,427800.0,19.7734,19.8228,19.7734,19.8016,427800.0
2009-06-09 14:40:00,28.05,28.11,27.98,28.0,141400.0,19.7946,19.8369,19.7452,19.7593,141400.0
2009-06-09 14:50:00,28.0,28.03,27.96,28.02,83900.0,19.7593,19.7804,19.731,19.7734,83900.0
2009-06-09 15:00:00,28.03,28.06,27.96,27.98,400000.0,19.7804,19.8016,19.731,19.7452,400000.0
2009-06-09 15:10:00,27.98,28.0,27.92,27.98,159100.0,19.7452,19.7593,19.7028,19.7452,159100.0
2009-06-09 15:20:00,27.99,28.0,27.91,27.94,222400.0,19.7522,19.7593,19.6958,19.7169,222400.0
2009-06-09 15:30:00,27.95,28.03,27.92,27.98,248700.0,19.724,19.7804,19.7028,19.7452,248700.0
2009-06-09 15:40:00,27.99,28.01,27.9,27.95,836100.0,19.7522,19.7663,19.6887,19.724,836100.0
2009-06-09 15:50:00,27.96,27.98,27.91,27.94,1042400.0,19.731,19.7452,19.6958,19.7169,1042400.0
2009-06-10 09:30:00,28.31,28.36,28.22,28.27,172700.0,19.978,20.0133,19.9145,19.9498,172700.0
2009-06-10 09:40:00,28.26,28.26,28.12,28.13,168500.0,19.9428,19.9428,19.844,19.851,168500.0
2009-06-10 09:50:00,28.14,28.24,28.07,28.24,588700.0,19.8581,19.9286,19.8087,19.9286,588700.0
2009-06-10 10:00:00,28.24,28.24,27.94,28.02,786500.0,19.9286,19.9286,19.7169,19.7734,786500.0
2009-06-10 10:10:00,28.01,28.05,27.72,27.74,702400.0,19.7663,19.7946,19.5617,19.5758,702400.0
2009-06-10 10:20:00,27.75,27.86,27.73,27.86,588000.0,19.5829,19.6605,19.5687,19.6605,588000.0
2009-06-10 10:30:00,27.86,27.91,27.77,27.79,822300.0,19.6605,19.6958,19.597,19.6111,822300.0
2009-06-10 10:40:00,27.79,27.8,27.66,27.68,102200.0,19.6111,19.6181,19.5193,19.5335,102200.0
2009-06-10 10:50:00,27.7,27.79,27.66,27.78,120400.0,19.5476,19.6111,19.5193,19.604,120400.0
2009-06-10 11:00:00,27.78,27.78,27.63,27.67,455700.0,19.604,19.604,19.4982,19.5264,455700.0
2009-06-10 11:10:00,27.67,27.67,27.51,27.55,983500.0,19.5264,19.5264,19.4135,19.4417,983500.0
2009-06-10 11:20:00,27.55,27.73,27.55,27.73,306300.0,19.4417,19.5687,19.4417,19.5687,306300.0
2009-06-10 11:30:00,27.72,27.74,27.71,27.73,47100.0,19.5617,19.5758,19.5546,19.5687,47100.0
2009-06-10 11:40:00,27.73,27.76,27.71,27.74,119500.0,19.5687,19.5899,19.5546,19.5758,119500.0
2009-06-10 11:50:00,27.74,27.81,27.74,27.76,235500.0,19.5758,19.6252,19.5758,19.5899,235500.0
2009-06-10 12:00:00,27.76,27.82,27.72,27.79,185500.0,19.5899,19.6323,19.5617,19.6111,185500.0
2009-06-10 12:10:00,27.79,27.94,27.79,27.92,568300.0,19.6111,19.7169,19.6111,19.7028,568300.0
2009-06-10 12:20:00,27.92,27.93,27.81,27.88,31300.0,19.7028,19.7099,19.6252,19.6746,31300.0
2009-06-10 12:30:00,27.88,27.9,27.82,27.89,52600.0,19.6746,19.6887,19.6323,19.6816,52600.0
2009-06-10 12:40:00,27.9,27.9,27.81,27.81,82700.0,19.6887,19.6887,19.6252,19.6252,82700.0
2009-06-10 12:50:00,27.81,27.85,27.75,27.83,326000.0,19.6252,19.6534,19.5829,19.6393,326000.0
2009-06-10 13:00:00,27.82,27.83,27.58,27.63,522800.0,19.6323,19.6393,19.4629,19.4982,522800.0
2009-06-10 13:10:00,27.63,27.66,27.61,27.64,57300.0,19.4982,19.5193,19.4841,19.5052,57300.0
2009-06-10 13:20:00,27.64,27.66,27.6,27.61,45400.0,19.5052,19.5193,19.477,19.4841,45400.0
2009-06-10 13:30:00,27.61,27.61,27.51,27.51,117700.0,19.4841,19.4841,19.4135,19.4135,117700.0
2009-06-10 13:40:00,27.51,27.53,27.39,27.4,193000.0,19.4135,19.4276,19.3288,19.3359,193000.0
2009-06-10 13:50:00,27.4,27.52,27.4,27.5,556600.0,19.3359,19.4205,19.3359,19.4064,556600.0
2009-06-10 14:00:00,27.5,27.5,27.38,27.46,579500.0,19.4064,19.4064,19.3217,19.3782,579500.0
2009-06-10 14:10:00,27.48,27.64,27.48,27.64,725600.0,19.3923,19.5052,19.3923,19.5052,725600.0
2009-06-10 14:20:00,27.65,27.7,27.61,27.66,233900.0,19.5123,19.5476,19.4841,19.5193,233900.0
2009-06-10 14:30:00,27.66,27.73,27.57,27.69,478300.0,19.5193,19.5687,19.4558,19.5405,478300.0
2009-06-10 14:40:00,27.68,27.76,27.66,27.75,244300.0,19.5335,19.5899,19.5193,19.5829,244300.0
2009-06-10 14:50:00,27.75,27.81,27.68,27.78,184500.0,19.5829,19.6252,19.5335,19.604,184500.0
2009-06-10 15:00:00,27.79,27.8,27.68,27.69,297100.0,19.6111,19.6181,19.5335,19.5405,297100.0
2009-06-10 15:10:00,27.69,27.72,27.66,27.69,328800.0,19.5405,19.5617,19.5193,19.5405,328800.0
2009-06-10 15:20:00,27.69,27.78,27.68,27.73,674700.0,19.5405,19.604,19.5335,19.5687,674700.0
2009-06-10 15:30:00,27.72,27.9,27.72,27.86,436500.0,19.5617,19.6887,19.5617,19.6605,436500.0
2009-06-10 15:40:00,27.86,27.96,27.8,27.94,475900.0,19.6605,19.731,19.6181,19.7169,475900.0
2009-06-10 15:50:00,27.93,27.98,27.87,27.98,519500.0,19.7099,19.7452,19.6675,19.7452,519500.0
2009-06-11 09:30:00,28.0,28.08,27.99,28.05,144500.0,19.7593,19.8157,19.7522,19.7946,144500.0
2009-06-11 09:40:00,28.06,28.27,28.03,28.21,233600.0,19.8016,19.9498,19.7804,19.9075,233600.0
2009-06-11 09:50:00,28.21,28.25,28.13,28.15,75100.0,19.9075,19.9357,19.851,19.8651,75100.0
2009-06-11 10:00:00,28.17,28.18,28.06,28.11,356700.0,19.8792,19.8863,19.8016,19.8369,356700.0
2009-06-11 10:10:00,28.12,28.31,28.11,28.24,285500.0,19.844,19.978,19.8369,19.9286,285500.0
2009-06-11 10:20:00,28.25,28.3,28.2,28.21,84400.0,19.9357,19.971,19.9004,19.9075,84400.0
2009-06-11 10:30:00,28.22,28.24,28.15,28.18,67300.0,19.9145,19.9286,19.8651,19.8863,67300.0
2009-06-11 10:40:00,28.2,28.27,28.19,28.27,75200.0,19.9004,19.9498,19.8934,19.9498,75200.0
2009-06-11 10:50:00,28.27,28.29,28.16,28.16,226500.0,19.9498,19.9639,19.8722,19.8722,226500.0
2009-06-11 11:00:00,28.14,28.15,28.07,28.1,332300.0,19.8581,19.8651,19.8087,19.8298,332300.0
2009-06-11 11:10:00,28.09,28.21,28.09,28.21,109900.0,19.8228,19.9075,19.8228,19.9075,109900.0
2009-06-11 11:20:00,28.21,28.25,28.18,28.24,94600.0,19.9075,19.9357,19.8863,19.9286,94600.0
2009-06-11 11:30:00,28.24,28.25,28.21,28.25,66000.0,19.9286,19.9357,19.9075,19.9357,66000.0
2009-06-11 11:40:00,28.25,28.35,28.2,28.33,1798900.0,19.9357,20.0063,19.9004,19.9922,1798900.0
2009-06-11 11:50:00,28.33,28.41,28.33,28.39,281400.0,19.9922,20.0486,19.9922,20.0345,281400.0
2009-06-11 12:00:00,28.38,28.4,28.34,28.37,86000.0,20.0274,20.0416,19.9992,20.0204,86000.0
2009-06-11 12:10:00,28.37,28.39,28.3,28.35,79400.0,20.0204,20.0345,19.971,20.0063,79400.0
2009-06-11 12:20:00,28.35,28.41,28.3,28.3,801000.0,20.0063,20.0486,19.971,19.971,801000.0
2009-06-11 12:30:00,28.31,28.39,28.3,28.39,231100.0,19.978,20.0345,19.971,20.0345,231100.0
2009-06-11 12:40:00,28.39,28.45,28.38,28.42,180000.0,20.0345,20.0768,20.0274,20.0557,180000.0
2009-06-11 12:50:00,28.42,28.52,28.41,28.51,172600.0,20.0557,20.1262,20.0486,20.1192,172600.0
2009-06-11 13:00:00,28.51,28.58,28.48,28.49,181000.0,20.1192,20.1686,20.098,20.1051,181000.0
2009-06-11 13:10:00,28.49,28.57,28.49,28.56,68300.0,20.1051,20.1615,20.1051,20.1545,68300.0
2009-06-11 13:20:00,28.57,28.65,28.56,28.64,469100.0,20.1615,20.218,20.1545,20.2109,469100.0
2009-06-11 13:30:00,28.64,28.66,28.55,28.56,310900.0,20.2109,20.225,20.1474,20.1545,310900.0
2009-06-11 13:40:00,28.55,28.6,28.51,28.58,140200.0,20.1474,20.1827,20.1192,20.1686,140200.0
2009-06-11 13:50:00,28.57,28.57,28.5,28.54,234600.0,20.1615,20.1615,20.1121,20.1403,234600.0
2009-06-11 14:00:00,28.54,28.55,28.48,28.49,93800.0,20.1403,20.1474,20.098,20.1051,93800.0
2009-06-11 14:10:00,28.48,28.53,28.46,28.52,310800.0,20.098,20.1333,20.0839,20.1262,310800.0
2009-06-11 14:20:00,28.52,28.57,28.49,28.56,81000.0,20.1262,20.1615,20.1051,20.1545,81000.0
2009-06-11 14:30:00,28.57,28.59,28.46,28.49,324800.0,20.1615,20.1756,20.0839,20.1051,324800.0
2009-06-11 14:40:00,28.49,28.51,28.44,28.46,495700.0,20.1051,20.1192,20.0698,20.0839,495700.0
2009-06-11 14:50:00,28.45,28.56,28.42,28.54,412900.0,20.0768,20.1545,20.0557,20.1403,412900.0
2009-06-11 15:00:00,28.55,28.6,28.49,28.58,448400.0,20.1474,20.1827,20.1051,20.1686,448400.0
2009-06-11 15:10:00,28.58,28.6,28.54,28.56,332100.0,20.1686,20.1827,20.1403,20.1545,332100.0
2009-06-11 15:20:00,28.56,28.58,28.47,28.47,428500.0,20.1545,20.1686,20.0909,20.0909,428500.0
2009-06-11 15:30:00,28.48,28.49,28.28,28.46,1191900.0,20.098,20.1051,19.9569,20.0839,1191900.0
2009-06-11 15:40:00,28.46,28.5,28.4,28.43,438000.0,20.0839,20.1121,20.0416,20.0627,438000.0
2009-06-11 15:50:00,28.44,28.48,28.28,28.38,811900.0,20.0698,20.098,19.9569,20.0274,811900.0
2009-06-12 09:30:00,28.01,28.12,27.77,27.91,172600.0,19.7663,19.844,19.597,19.6958,172600.0
2009-06-12 09:40:00,27.91,28.08,27.87,28.05,617900.0,19.6958,19.8157,19.6675,19.7946,617900.0
2009-06-12 09:50:00,28.05,28.12,27.9,27.96,233300.0,19.7946,19.844,19.6887,19.731,233300.0
2009-06-12 10:00:00,27.95,27.96,27.75,27.8,502000.0,19.724,19.731,19.5829,19.6181,502000.0
2009-06-12 10:10:00,27.81,27.98,27.78,27.92,281400.0,19.6252,19.7452,19.604,19.7028,281400.0
2009-06-12 10:20:00,27.92,28.01,27.86,27.88,147400.0,19.7028,19.7663,19.6605,19.6746,147400.0
2009-06-12 10:30:00,27.88,28.04,27.86,28.03,321200.0,19.6746,19.7875,19.6605,19.7804,321200.0
2009-06-12 10:40:00,28.03,28.11,28.02,28.05,339500.0,19.7804,19.8369,19.7734,19.7946,339500.0
2009-06-12 10:50:00,28.05,28.1,28.0,28.0,155800.0,19.7946,19.8298,19.7593,19.7593,155800.0
2009-06-12 11:00:00,28.0,28.02,27.83,27.85,142300.0,19.7593,19.7734,19.6393,19.6534,142300.0
2009-06-12 11:10:00,27.85,27.87,27.77,27.81,299800.0,19.6534,19.6675,19.597,19.6252,299800.0
2009-06-12 11:20:00,27.81,27.82,27.78,27.8,177100.0,19.6252,19.6323,19.604,19.6181,177100.0
2009-06-12 11:30:00,27.8,27.86,27.8,27.84,214400.0,19.6181,19.6605,19.6181,19.6464,214400.0
2009-06-12 11:40:00,27.84,27.86,27.73,27.78,178100.0,19.6464,19.6605,19.5687,19.604,178100.0
2009-06-12 11:50:00,27.77,27.79,27.75,27.76,79400.0,19.597,19.6111,19.5829,19.5899,79400.0
2009-06-12 12:00:00,27.76,27.83,27.76,27.81,50400.0,19.5899,19.6393,19.5899,19.6252,50400.0
2009-06-12 12:10:00,27.81,27.89,27.81,27.85,47700.0,19.6252,19.6816,19.6252,19.6534,47700.0
2009-06-12 12:20:00,27.85,27.86,27.79,27.79,45200.0,19.6534,19.6605,19.6111,19.6111,45200.0
2009-06-12 12:30:00,27.8,27.8,27.71,27.75,105600.0,19.6181,19.6181,19.5546,19.5829,105600.0
2009-06-12 12:40:00,27.74,27.84,27.73,27.82,208600.0,19.5758,19.6464,19.5687,19.6323,208600.0
2009-06-12 12:50:00,27.81,27.81,27.73,27.8,205400.0,19.6252,19.6252,19.5687,19.6181,205400.0
2009-06-12 13:00:00,27.8,27.83,27.7,27.72,605700.0,19.6181,19.6393,19.5476,19.5617,605700.0
2009-06-12 13:10:00,27.73,27.8,27.71,27.76,58800.0,19.5687,19.6181,19.5546,19.5899,58800.0
2009-06-12 13:20:00,27.76,27.79,27.75,27.77,62000.0,19.5899,19.6111,19.5829,19.597,62000.0
2009-06-12 13:30:00,27.77,27.81,27.76,27.79,37500.0,19.597,19.6252,19.5899,19.6111,37500.0
2009-06-12 13:40:00,27.8,27.81,27.77,27.81,146100.0,19.6181,19.6252,19.597,19.6252,146100.0
2009-06-12 13:50:00,27.82,27.86,27.82,27.85,89100.0,19.6323,19.6605,19.6323,19.6534,89100.0
2009-06-12 14:00:00,27.85,27.87,27.75,27.77,311700.0,19.6534,19.6675,19.5829,19.597,311700.0
2009-06-12 14:10:00,27.76,27.79,27.75,27.78,102800.0,19.5899,19.6111,19.5829,19.604,102800.0
2009-06-12 14:20:00,27.78,27.83,27.75,27.82,674700.0,19.604,19.6393,19.5829,19.6323,674700.0
2009-06-12 14:30:00,27.82,27.93,27.82,27.91,497300.0,19.6323,19.7099,19.6323,19.6958,497300.0
2009-06-12 14:40:00,27.91,28.09,27.91,27.99,218200.0,19.6958,19.8228,19.6958,19.7522,218200.0
2009-06-12 14:50:00,28.0,28.03,27.95,28.02,254500.0,19.7593,19.7804,19.724,19.7734,254500.0
2009-06-12 15:00:00,28.02,28.08,28.01,28.01,116700.0,19.7734,19.8157,19.7663,19.7663,116700.0
2009-06-12 15:10:00,28.02,28.06,28.01,28.05,155000.0,19.7734,19.8016,19.7663,19.7946,155000.0
2009-06-12 15:20:00,28.05,28.06,28.0,28.04,128700.0,19.7946,19.8016,19.7593,19.7875,128700.0
2009-06-12 15:30:00,28.05,28.07,27.89,27.89,317400.0,19.7946,19.8087,19.6816,19.6816,317400.0
2009-06-12 15:40:00,27.9,27.92,27.84,27.88,695900.0,19.6887,19.7028,19.6464,19.6746,695900.0
2009-06-12 15:50:00,27.88,28.03,27.87,27.99,622100.0,19.6746,19.7804,19.6675,19.7522,622100.0
2009-06-15 09:30:00,27.7,27.7,27.32,27.35,262200.0,19.5476,19.5476,19.2794,19.3006,262200.0
2009-06-15 09:40:00,27.35,27.36,27.15,27.17,490800.0,19.3006,19.3076,19.1594,19.1736,490800.0
2009-06-15 09:50:00,27.18,27.33,27.13,27.32,167900.0,19.1806,19.2865,19.1453,19.2794,167900.0
2009-06-15 10:00:00,27.32,27.34,27.27,27.32,96900.0,19.2794,19.2935,19.2441,19.2794,96900.0
2009-06-15 10:10:00,27.32,27.34,27.24,27.28,163800.0,19.2794,19.2935,19.223,19.2512,163800.0
2009-06-15 10:20:00,27.28,27.34,27.23,27.25,326400.0,19.2512,19.2935,19.2159,19.23,326400.0
2009-06-15 10:30:00,27.25,27.25,27.06,27.09,297500.0,19.23,19.23,19.0959,19.1171,297500.0
2009-06-15 10:40:00,27.09,27.14,27.02,27.13,276300.0,19.1171,19.1524,19.0677,19.1453,276300.0
2009-06-15 10:50:00,27.12,27.2,27.12,27.16,92500.0,19.1383,19.1947,19.1383,19.1665,92500.0
2009-06-15 11:00:00,27.16,27.17,27.06,27.07,1602600.0,19.1665,19.1736,19.0959,19.103,1602600.0
2009-06-15 11:10:00,27.06,27.08,27.03,27.06,121800.0,19.0959,19.11,19.0748,19.0959,121800.0
2009-06-15 11:20:00,27.07,27.07,27.0,27.06,112200.0,19.103,19.103,19.0536,19.0959,112200.0
2009-06-15 11:30:00,27.06,27.1,27.03,27.04,107500.0,19.0959,19.1242,19.0748,19.0818,107500.0
2009-06-15 11:40:00,27.04,27.12,27.03,27.08,144400.0,19.0818,19.1383,19.0748,19.11,144400.0
2009-06-15 11:50:00,27.08,27.1,27.03,27.06,94700.0,19.11,19.1242,19.0748,19.0959,94700.0
2009-06-15 12:00:00,27.06,27.08,27.03,27.06,197100.0,19.0959,19.11,19.0748,19.0959,197100.0
2009-06-15 12:10:00,27.06,27.06,27.0,27.02,205300.0,19.0959,19.0959,19.0536,19.0677,205300.0
2009-06-15 12:20:00,27.02,27.05,26.98,27.01,181200.0,19.0677,19.0889,19.0395,19.0606,181200.0
2009-06-15 12:30:00,27.0,27.11,27.0,27.09,71900.0,19.0536,19.1312,19.0536,19.1171,71900.0
2009-06-15 12:40:00,27.09,27.11,27.04,27.05,63000.0,19.1171,19.1312,19.0818,19.0889,63000.0
2009-06-15 12:50:00,27.08,27.11,26.98,27.03,94200.0,19.11,19.1312,19.0395,19.0748,94200.0
2009-06-15 13:00:00,27.02,27.02,26.89,26.92,613900.0,19.0677,19.0677,18.976,18.9971,613900.0
2009-06-15 13:10:00,26.92,26.99,26.91,26.94,75200.0,18.9971,19.0465,18.9901,19.0112,75200.0
2009-06-15 13:20:00,26.95,26.96,26.93,26.95,40700.0,19.0183,19.0254,19.0042,19.0183,40700.0
2009-06-15 13:30:00,26.94,26.95,26.9,26.93,62800.0,19.0112,19.0183,18.983,19.0042,62800.0
2009-06-15 13:40:00,26.93,26.98,26.9,26.97,66900.0,19.0042,19.0395,18.983,19.0324,66900.0
2009-06-15 13:50:00,26.97,26.99,26.95,26.95,67500.0,19.0324,19.0465,19.0183,19.0183,67500.0
2009-06-15 14:00:00,26.95,27.03,26.94,27.0,67100.0,19.0183,19.0748,19.0112,19.0536,67100.0
2009-06-15 14:10:00,26.99,27.01,26.96,27.0,38600.0,19.0465,19.0606,19.0254,19.0536,38600.0
2009-06-15 14:20:00,27.0,27.06,27.0,27.05,49300.0,19.0536,19.0959,19.0536,19.0889,49300.0
2009-06-15 14:30:00,27.04,27.04,26.97,27.01,83000.0,19.0818,19.0818,19.0324,19.0606,83000.0
2009-06-15 14:40:00,27.0,27.01,26.95,27.0,129800.0,19.0536,19.0606,19.0183,19.0536,129800.0
2009-06-15 14:50:00,26.99,27.01,26.95,27.01,103100.0,19.0465,19.0606,19.0183,19.0606,103100.0
2009-06-15 15:00:00,27.02,27.02,26.95,26.95,769200.0,19.0677,19.0677,19.0183,19.0183,769200.0
2009-06-15 15:10:00,26.97,27.03,26.96,27.02,375400.0,19.0324,19.0748,19.0254,19.0677,375400.0
2009-06-15 15:20:00,27.02,27.05,26.99,27.02,142700.0,19.0677,19.0889,19.0465,19.0677,142700.0
2009-06-15 15:30:00,27.03,27.11,27.0,27.11,819400.0,19.0748,19.1312,19.0536,19.1312,819400.0
2009-06-15 15:40:00,27.11,27.12,27.02,27.1,402000.0,19.1312,19.1383,19.0677,19.1242,402000.0
2009-06-15 15:50:00,27.1,27.1,27.01,27.08,1615800.0,19.1242,19.1242,19.0606,19.11,1615800.0
2009-06-16 09:30:00,27.29,27.35,27.09,27.09,343500.0,19.2582,19.3006,19.1171,19.1171,343500.0
2009-06-16 09:40:00,27.09,27.28,27.07,27.28,436300.0,19.1171,19.2512,19.103,19.2512,436300.0
2009-06-16 09:50:00,27.29,27.31,27.05,27.11,725500.0,19.2582,19.2724,19.0889,19.1312,725500.0
2009-06-16 10:00:00,27.11,27.16,27.04,27.08,455400.0,19.1312,19.1665,19.0818,19.11,455400.0
2009-06-16 10:10:00,27.08,27.14,26.85,26.85,638500.0,19.11,19.1524,18.9477,18.9477,638500.0
2009-06-16 10:20:00,26.86,27.05,26.85,27.02,551300.0,18.9548,19.0889,18.9477,19.0677,551300.0
2009-06-16 10:30:00,27.02,27.08,26.92,27.06,569800.0,19.0677,19.11,18.9971,19.0959,569800.0
2009-06-16 10:40:00,27.06,27.09,27.03,27.05,173400.0,19.0959,19.1171,19.0748,19.0889,173400.0
2009-06-16 10:50:00,27.04,27.07,27.02,27.04,63900.0,19.0818,19.103,19.0677,19.0818,63900.0
2009-06-16 11:00:00,27.04,27.14,27.03,27.11,237600.0,19.0818,19.1524,19.0748,19.1312,237600.0
2009-06-16 11:10:00,27.11,27.21,27.1,27.16,450900.0,19.1312,19.2018,19.1242,19.1665,450900.0
2009-06-16 11:20:00,27.17,27.17,27.07,27.11,85900.0,19.1736,19.1736,19.103,19.1312,85900.0
2009-06-16 11:30:00,27.12,27.12,27.01,27.03,463900.0,19.1383,19.1383,19.0606,19.0748,463900.0
2009-06-16 11:40:00,27.04,27.05,26.89,26.89,294500.0,19.0818,19.0889,18.976,18.976,294500.0
2009-06-16 11:50:00,26.9,26.92,26.85,26.9,275500.0,18.983,18.9971,18.9477,18.983,275500.0
2009-06-16 12:00:00,26.9,26.91,26.87,26.89,111300.0,18.983,18.9901,18.9618,18.976,111300.0
2009-06-16 12:10:00,26.89,26.95,26.89,26.92,220200.0,18.976,19.0183,18.976,18.9971,220200.0
2009-06-16 12:20:00,26.93,26.94,26.89,26.91,151500.0,19.0042,19.0112,18.976,18.9901,151500.0
2009-06-16 12:30:00,26.91,26.91,26.63,26.64,722800.0,18.9901,18.9901,18.7925,18.7995,722800.0
2009-06-16 12:40:00,26.64,26.64,26.46,26.47,1010000.0,18.7995,18.7995,18.6725,18.6796,1010000.0
2009-06-16 12:50:00,26.47,26.55,26.44,26.55,522900.0,18.6796,18.736,18.6584,18.736,522900.0
2009-06-16 13:00:00,26.55,26.55,26.42,26.49,541000.0,18.736,18.736,18.6443,18.6937,541000.0
2009-06-16 13:10:00,26.5,26.53,26.48,26.48,50100.0,18.7007,18.7219,18.6866,18.6866,50100.0
2009-06-16 13:20:00,26.49,26.5,26.42,26.5,267100.0,18.6937,18.7007,18.6443,18.7007,267100.0
2009-06-16 13:30:00,26.51,26.51,26.46,26.49,244800.0,18.7078,18.7078,18.6725,18.6937,244800.0
2009-06-16 13:40:00,26.49,26.58,26.48,26.57,447600.0,18.6937,18.7572,18.6866,18.7501,447600.0
2009-06-16 13:50:00,26.57,26.57,26.46,26.46,142000.0,18.7501,18.7501,18.6725,18.6725,142000.0
2009-06-16 14:00:00,26.46,26.46,26.34,26.4,352300.0,18.6725,18.6725,18.5878,18.6302,352300.0
2009-06-16 14:10:00,26.4,26.45,26.37,26.4,713900.0,18.6302,18.6655,18.609,18.6302,713900.0
2009-06-16 14:20:00,26.4,26.42,26.32,26.37,122300.0,18.6302,18.6443,18.5737,18.609,122300.0
2009-06-16 14:30:00,26.36,26.47,26.31,26.47,471000.0,18.6019,18.6796,18.5667,18.6796,471000.0
2009-06-16 14:40:00,26.46,26.47,26.4,26.44,170000.0,18.6725,18.6796,18.6302,18.6584,170000.0
2009-06-16 14:50:00,26.43,26.53,26.43,26.51,148100.0,18.6513,18.7219,18.6513,18.7078,148100.0
2009-06-16 15:00:00,26.51,26.53,26.4,26.43,723400.0,18.7078,18.7219,18.6302,18.6513,723400.0
2009-06-16 15:10:00,26.43,26.57,26.39,26.57,515300.0,18.6513,18.7501,18.6231,18.7501,515300.0
2009-06-16 15:20:00,26.56,26.56,26.43,26.49,381400.0,18.7431,18.7431,18.6513,18.6937,381400.0
2009-06-16 15:30:00,26.5,26.59,26.47,26.58,784700.0,18.7007,18.7643,18.6796,18.7572,784700.0
2009-06-16 15:40:00,26.59,26.62,26.51,26.51,662300.0,18.7643,18.7854,18.7078,18.7078,662300.0
2009-06-16 15:50:00,26.51,26.51,26.35,26.39,1204600.0,18.7078,18.7078,18.5949,18.6231,1204600.0
2009-06-17 09:30:00,26.2,26.25,26.04,26.09,772100.0,18.489,18.5243,18.3761,18.4114,772100.0
2009-06-17 09:40:00,26.09,26.11,25.76,25.77,1357100.0,18.4114,18.4255,18.1785,18.1856,1357100.0
2009-06-17 09:50:00,25.77,25.81,25.68,25.73,761500.0,18.1856,18.2138,18.1221,18.1574,761500.0
2009-06-17 10:00:00,25.74,26.03,25.7,25.99,723200.0,18.1644,18.3691,18.1362,18.3408,723200.0
2009-06-17 10:10:00,25.99,26.05,25.95,26.03,1233400.0,18.3408,18.3832,18.3126,18.3691,1233400.0
2009-06-17 10:20:00,26.03,26.03,25.87,25.93,1073100.0,18.3691,18.3691,18.2562,18.2985,1073100.0
2009-06-17 10:30:00,25.93,25.93,25.8,25.83,1140500.0,18.2985,18.2985,18.2068,18.2279,1140500.0
2009-06-17 10:40:00,25.83,25.93,25.8,25.87,332800.0,18.2279,18.2985,18.2068,18.2562,332800.0
2009-06-17 10:50:00,25.88,25.99,25.84,25.94,481400.0,18.2632,18.3408,18.235,18.3056,481400.0
2009-06-17 11:00:00,25.94,26.06,25.93,26.03,191700.0,18.3056,18.3902,18.2985,18.3691,191700.0
2009-06-17 11:10:00,26.04,26.08,25.93,26.08,455300.0,18.3761,18.4044,18.2985,18.4044,455300.0
2009-06-17 11:20:00,26.08,26.24,26.08,26.2,637900.0,18.4044,18.5173,18.4044,18.489,637900.0
2009-06-17 11:30:00,26.19,26.23,26.03,26.05,474400.0,18.482,18.5102,18.3691,18.3832,474400.0
2009-06-17 11:40:00,26.06,26.18,26.06,26.12,362700.0,18.3902,18.4749,18.3902,18.4326,362700.0
2009-06-17 11:50:00,26.11,26.15,26.01,26.14,116200.0,18.4255,18.4538,18.355,18.4467,116200.0
2009-06-17 12:00:00,26.14,26.24,26.14,26.22,273200.0,18.4467,18.5173,18.4467,18.5032,273200.0
2009-06-17 12:10:00,26.21,26.24,26.19,26.19,152900.0,18.4961,18.5173,18.482,18.482,152900.0
2009-06-17 12:20:00,26.2,26.3,26.2,26.22,146600.0,18.489,18.5596,18.489,18.5032,146600.0
2009-06-17 12:30:00,26.21,26.22,26.15,26.2,121500.0,18.4961,18.5032,18.4538,18.489,121500.0
2009-06-17 12:40:00,26.2,26.21,26.1,26.11,118400.0,18.489,18.4961,18.4185,18.4255,118400.0
2009-06-17 12:50:00,26.1,26.11,26.05,26.1,146100.0,18.4185,18.4255,18.3832,18.4185,146100.0
2009-06-17 13:00:00,26.09,26.15,26.08,26.13,81700.0,18.4114,18.4538,18.4044,18.4396,81700.0
2009-06-17 13:10:00,26.13,26.18,26.11,26.12,207200.0,18.4396,18.4749,18.4255,18.4326,207200.0
2009-06-17 13:20:00,26.12,26.24,26.11,26.24,170200.0,18.4326,18.5173,18.4255,18.5173,170200.0
2009-06-17 13:30:00,26.24,26.3,26.23,26.3,94900.0,18.5173,18.5596,18.5102,18.5596,94900.0
2009-06-17 13:40:00,26.3,26.39,26.29,26.33,282900.0,18.5596,18.6231,18.5525,18.5808,282900.0
2009-06-17 13:50:00,26.33,26.36,26.29,26.31,118600.0,18.5808,18.6019,18.5525,18.5667,118600.0
2009-06-17 14:00:00,26.3,26.34,26.26,26.28,143400.0,18.5596,18.5878,18.5314,18.5455,143400.0
2009-06-17 14:10:00,26.28,26.34,26.27,26.32,148800.0,18.5455,18.5878,18.5384,18.5737,148800.0
2009-06-17 14:20:00,26.31,26.43,26.29,26.41,662000.0,18.5667,18.6513,18.5525,18.6372,662000.0
2009-06-17 14:30:00,26.41,26.42,26.29,26.29,217500.0,18.6372,18.6443,18.5525,18.5525,217500.0
2009-06-17 14:40:00,26.29,26.29,26.19,26.25,171300.0,18.5525,18.5525,18.482,18.5243,171300.0
2009-06-17 14:50:00,26.23,26.25,26.15,26.22,345200.0,18.5102,18.5243,18.4538,18.5032,345200.0
2009-06-17 15:00:00,26.21,26.27,26.12,26.17,442100.0,18.4961,18.5384,18.4326,18.4679,442100.0
2009-06-17 15:10:00,26.17,26.22,26.13,26.17,122200.0,18.4679,18.5032,18.4396,18.4679,122200.0
2009-06-17 15:20:00,26.18,26.24,26.08,26.1,247200.0,18.4749,18.5173,18.4044,18.4185,247200.0
2009-06-17 15:30:00,26.09,26.1,26.0,26.02,1033600.0,18.4114,18.4185,18.3479,18.362,1033600.0
2009-06-17 15:40:00,26.02,26.19,26.0,26.18,1001600.0,18.362,18.482,18.3479,18.4749,1001600.0
2009-06-17 15:50:00,26.18,26.19,26.04,26.11,1143000.0,18.4749,18.482,18.3761,18.4255,1143000.0
2009-06-18 09:30:00,26.09,26.14,25.92,25.92,217200.0,18.4114,18.4467,18.2914,18.2914,217200.0
2009-06-18 09:40:00,25.92,26.26,25.92,26.23,743600.0,18.2914,18.5314,18.2914,18.5102,743600.0
2009-06-18 09:50:00,26.23,26.6,26.21,26.56,1041300.0,18.5102,18.7713,18.4961,18.7431,1041300.0
2009-06-18 10:00:00,26.57,26.61,26.42,26.46,382800.0,18.7501,18.7784,18.6443,18.6725,382800.0
2009-06-18 10:10:00,26.48,26.65,26.47,26.59,479800.0,18.6866,18.8066,18.6796,18.7643,479800.0
2009-06-18 10:20:00,26.6,26.63,26.5,26.51,243400.0,18.7713,18.7925,18.7007,18.7078,243400.0
2009-06-18 10:30:00,26.51,26.54,26.42,26.43,272400.0,18.7078,18.729,18.6443,18.6513,272400.0
2009-06-18 10:40:00,26.43,26.44,26.33,26.33,82400.0,18.6513,18.6584,18.5808,18.5808,82400.0
2009-06-18 10:50:00,26.33,26.36,26.27,26.33,78800.0,18.5808,18.6019,18.5384,18.5808,78800.0
2009-06-18 11:00:00,26.33,26.44,26.33,26.37,170200.0,18.5808,18.6584,18.5808,18.609,170200.0
2009-06-18 11:10:00,26.37,26.45,26.33,26.45,101500.0,18.609,18.6655,18.5808,18.6655,101500.0
2009-06-18 11:20:00,26.45,26.5,26.45,26.45,153000.0,18.6655,18.7007,18.6655,18.6655,153000.0
2009-06-18 11:30:00,26.46,26.47,26.4,26.41,75400.0,18.6725,18.6796,18.6302,18.6372,75400.0
2009-06-18 11:40:00,26.41,26.42,26.34,26.34,97600.0,18.6372,18.6443,18.5878,18.5878,97600.0
2009-06-18 11:50:00,26.34,26.44,26.34,26.43,131300.0,18.5878,18.6584,18.5878,18.6513,131300.0
2009-06-18 12:00:00,26.43,26.44,26.38,26.39,162600.0,18.6513,18.6584,18.6161,18.6231,162600.0
2009-06-18 12:10:00,26.38,26.5,26.37,26.48,1196600.0,18.6161,18.7007,18.609,18.6866,1196600.0
2009-06-18 12:20:00,26.48,26.48,26.4,26.45,231600.0,18.6866,18.6866,18.6302,18.6655,231600.0
2009-06-18 12:30:00,26.46,26.48,26.37,26.4,280100.0,18.6725,18.6866,18.609,18.6302,280100.0
2009-06-18 12:40:00,26.4,26.44,26.36,26.44,416600.0,18.6302,18.6584,18.6019,18.6584,416600.0
2009-06-18 12:50:00,26.44,26.5,26.44,26.48,372400.0,18.6584,18.7007,18.6584,18.6866,372400.0
2009-06-18 13:00:00,26.48,26.55,26.46,26.55,116500.0,18.6866,18.736,18.6725,18.736,116500.0
2009-06-18 13:10:00,26.55,26.55,26.47,26.48,91700.0,18.736,18.736,18.6796,18.6866,91700.0
2009-06-18 13:20:00,26.5,26.53,26.49,26.53,56900.0,18.7007,18.7219,18.6937,18.7219,56900.0
2009-06-18 13:30:00,26.53,26.53,26.45,26.45,123300.0,18.7219,18.7219,18.6655,18.6655,123300.0
2009-06-18 13:40:00,26.45,26.5,26.45,26.47,230200.0,18.6655,18.7007,18.6655,18.6796,230200.0
2009-06-18 13:50:00,26.47,26.48,26.39,26.4,307200.0,18.6796,18.6866,18.6231,18.6302,307200.0
2009-06-18 14:00:00,26.39,26.39,26.32,26.33,437400.0,18.6231,18.6231,18.5737,18.5808,437400.0
2009-06-18 14:10:00,26.32,26.32,26.24,26.31,398700.0,18.5737,18.5737,18.5173,18.5667,398700.0
2009-06-18 14:20:00,26.31,26.33,26.26,26.31,234500.0,18.5667,18.5808,18.5314,18.5667,234500.0
2009-06-18 14:30:00,26.33,26.38,26.3,26.31,98100.0,18.5808,18.6161,18.5596,18.5667,98100.0
2009-06-18 14:40:00,26.32,26.44,26.32,26.4,95300.0,18.5737,18.6584,18.5737,18.6302,95300.0
2009-06-18 14:50:00,26.4,26.42,26.35,26.41,90400.0,18.6302,18.6443,18.5949,18.6372,90400.0
2009-06-18 15:00:00,26.42,26.44,26.38,26.43,128800.0,18.6443,18.6584,18.6161,18.6513,128800.0
2009-06-18 15:10:00,26.43,26.44,26.39,26.41,66000.0,18.6513,18.6584,18.6231,18.6372,66000.0
2009-06-18 15:20:00,26.41,26.41,26.31,26.35,347100.0,18.6372,18.6372,18.5667,18.5949,347100.0
2009-06-18 15:30:00,26.35,26.39,26.28,26.3,80700.0,18.5949,18.6231,18.5455,18.5596,80700.0
2009-06-18 15:40:00,26.3,26.34,26.21,26.25,347100.0,18.5596,18.5878,18.4961,18.5243,347100.0
2009-06-18 15:50:00,26.26,26.31,26.2,26.27,579800.0,18.5314,18.5667,18.489,18.5384,579800.0
2009-06-19 09:30:00,26.38,26.45,26.3,26.36,307800.0,18.7153,18.765,18.6586,18.7011,307800.0
2009-06-19 09:40:00,26.37,26.45,26.35,26.41,199400.0,18.7082,18.765,18.694,18.7366,199400.0
2009-06-19 09:50:00,26.41,26.43,26.32,26.33,139700.0,18.7366,18.7508,18.6728,18.6799,139700.0
2009-06-19 10:00:00,26.34,26.39,26.27,26.27,147000.0,18.687,18.7224,18.6373,18.6373,147000.0
2009-06-19 10:10:00,26.28,26.31,26.23,26.28,134200.0,18.6444,18.6657,18.6089,18.6444,134200.0
2009-06-19 10:20:00,26.28,26.37,26.25,26.34,236900.0,18.6444,18.7082,18.6231,18.687,236900.0
2009-06-19 10:30:00,26.34,26.42,26.34,26.39,321500.0,18.687,18.7437,18.687,18.7224,321500.0
2009-06-19 10:40:00,26.38,26.48,26.35,26.45,332300.0,18.7153,18.7863,18.694,18.765,332300.0
2009-06-19 10:50:00,26.45,26.5,26.44,26.46,89200.0,18.765,18.8005,18.7579,18.7721,89200.0
2009-06-19 11:00:00,26.47,26.51,26.44,26.45,50100.0,18.7792,18.8076,18.7579,18.765,50100.0
2009-06-19 11:10:00,26.45,26.46,26.42,26.42,44200.0,18.765,18.7721,18.7437,18.7437,44200.0
2009-06-19 11:20:00,26.42,26.43,26.37,26.38,103700.0,18.7437,18.7508,18.7082,18.7153,103700.0
2009-06-19 11:30:00,26.38,26.41,26.36,26.4,137300.0,18.7153,18.7366,18.7011,18.7295,137300.0
2009-06-19 11:40:00,26.4,26.42,26.35,26.35,65900.0,18.7295,18.7437,18.694,18.694,65900.0
2009-06-19 11:50:00,26.35,26.39,26.35,26.39,49900.0,18.694,18.7224,18.694,18.7224,49900.0
2009-06-19 12:00:00,26.39,26.39,26.34,26.34,32300.0,18.7224,18.7224,18.687,18.687,32300.0
2009-06-19 12:10:00,26.35,26.35,26.28,26.31,71300.0,18.694,18.694,18.6444,18.6657,71300.0
2009-06-19 12:20:00,26.31,26.31,26.13,26.14,610300.0,18.6657,18.6657,18.538,18.5451,610300.0
2009-06-19 12:30:00,26.14,26.14,26.05,26.09,916100.0,18.5451,18.5451,18.4812,18.5096,916100.0
2009-06-19 12:40:00,26.09,26.17,26.09,26.14,171000.0,18.5096,18.5663,18.5096,18.5451,171000.0
2009-06-19 12:50:00,26.14,26.16,26.09,26.09,68600.0,18.5451,18.5593,18.5096,18.5096,68600.0
2009-06-19 13:00:00,26.09,26.13,26.09,26.11,57400.0,18.5096,18.538,18.5096,18.5238,57400.0
2009-06-19 13:10:00,26.11,26.19,26.1,26.19,76100.0,18.5238,18.5805,18.5167,18.5805,76100.0
2009-06-19 13:20:00,26.19,26.19,26.11,26.14,454900.0,18.5805,18.5805,18.5238,18.5451,454900.0
2009-06-19 13:30:00,26.14,26.22,26.12,26.17,170100.0,18.5451,18.6018,18.5309,18.5663,170100.0
2009-06-19 13:40:00,26.17,26.19,26.11,26.13,51200.0,18.5663,18.5805,18.5238,18.538,51200.0
2009-06-19 13:50:00,26.12,26.16,26.09,26.09,53600.0,18.5309,18.5593,18.5096,18.5096,53600.0
2009-06-19 14:00:00,26.09,26.12,26.04,26.04,274900.0,18.5096,18.5309,18.4741,18.4741,274900.0
2009-06-19 14:10:00,26.04,26.04,25.92,25.96,875100.0,18.4741,18.4741,18.389,18.4174,875100.0
2009-06-19 14:20:00,25.96,25.98,25.87,25.95,753200.0,18.4174,18.4316,18.3535,18.4103,753200.0
2009-06-19 14:30:00,25.95,26.04,25.94,26.03,618600.0,18.4103,18.4741,18.4032,18.467,618600.0
2009-06-19 14:40:00,26.02,26.07,26.02,26.04,95000.0,18.4599,18.4954,18.4599,18.4741,95000.0
2009-06-19 14:50:00,26.03,26.08,26.02,26.07,68500.0,18.467,18.5025,18.4599,18.4954,68500.0
2009-06-19 15:00:00,26.07,26.1,26.02,26.05,124900.0,18.4954,18.5167,18.4599,18.4812,124900.0
2009-06-19 15:10:00,26.05,26.17,26.03,26.15,290300.0,18.4812,18.5663,18.467,18.5522,290300.0
2009-06-19 15:20:00,26.16,26.21,26.12,26.2,272900.0,18.5593,18.5947,18.5309,18.5876,272900.0
2009-06-19 15:30:00,26.21,26.23,26.17,26.17,168300.0,18.5947,18.6089,18.5663,18.5663,168300.0
2009-06-19 15:40:00,26.17,26.21,26.08,26.17,951500.0,18.5663,18.5947,18.5025,18.5663,951500.0
2009-06-19 15:50:00,26.17,26.17,26.05,26.08,1071600.0,18.5663,18.5663,18.4812,18.5025,1071600.0
2009-06-22 09:30:00,25.9,25.9,25.29,25.33,848500.0,18.3748,18.3748,17.942,17.9704,848500.0
2009-06-22 09:40:00,25.35,25.36,25.2,25.28,569600.0,17.9846,17.9917,17.8782,17.9349,569600.0
2009-06-22 09:50:00,25.28,25.31,25.22,25.27,239100.0,17.9349,17.9562,17.8924,17.9278,239100.0
2009-06-22 10:00:00,25.26,25.38,25.18,25.35,646500.0,17.9207,18.0059,17.864,17.9846,646500.0
2009-06-22 10:10:00,25.35,25.41,25.28,25.28,321400.0,17.9846,18.0272,17.9349,17.9349,321400.0
2009-06-22 10:20:00,25.28,25.36,25.27,25.33,74800.0,17.9349,17.9917,17.9278,17.9704,74800.0
2009-06-22 10:30:00,25.32,25.32,25.2,25.23,260800.0,17.9633,17.9633,17.8782,17.8995,260800.0
2009-06-22 10:40:00,25.23,25.26,25.19,25.26,499700.0,17.8995,17.9207,17.8711,17.9207,499700.0
2009-06-22 10:50:00,25.25,25.29,25.23,25.25,361800.0,17.9137,17.942,17.8995,17.9137,361800.0
2009-06-22 11:00:00,25.25,25.25,25.18,25.21,80800.0,17.9137,17.9137,17.864,17.8853,80800.0
2009-06-22 11:10:00,25.21,25.27,25.18,25.27,377400.0,17.8853,17.9278,17.864,17.9278,377400.0
2009-06-22 11:20:00,25.27,25.35,25.27,25.28,656400.0,17.9278,17.9846,17.9278,17.9349,656400.0
2009-06-22 11:30:00,25.28,25.28,25.09,25.11,155200.0,17.9349,17.9349,17.8001,17.8143,155200.0
2009-06-22 11:40:00,25.12,25.15,25.08,25.08,424600.0,17.8214,17.8427,17.793,17.793,424600.0
2009-06-22 11:50:00,25.08,25.12,25.05,25.11,286500.0,17.793,17.8214,17.7718,17.8143,286500.0
2009-06-22 12:00:00,25.11,25.12,25.01,25.01,900900.0,17.8143,17.8214,17.7434,17.7434,900900.0
2009-06-22 12:10:00,25.01,25.07,25.01,25.03,297500.0,17.7434,17.786,17.7434,17.7576,297500.0
2009-06-22 12:20:00,25.04,25.04,24.98,24.98,128200.0,17.7647,17.7647,17.7221,17.7221,128200.0
2009-06-22 12:30:00,24.99,25.05,24.97,24.99,484100.0,17.7292,17.7718,17.715,17.7292,484100.0
2009-06-22 12:40:00,25.0,25.02,24.96,24.97,99500.0,17.7363,17.7505,17.7079,17.715,99500.0
2009-06-22 12:50:00,24.97,25.01,24.96,24.99,44800.0,17.715,17.7434,17.7079,17.7292,44800.0
2009-06-22 13:00:00,24.99,25.01,24.97,25.0,164100.0,17.7292,17.7434,17.715,17.7363,164100.0
2009-06-22 13:10:00,25.0,25.0,24.88,24.88,158800.0,17.7363,17.7363,17.6512,17.6512,158800.0
2009-06-22 13:20:00,24.88,24.92,24.85,24.91,234500.0,17.6512,17.6795,17.6299,17.6724,234500.0
2009-06-22 13:30:00,24.91,24.94,24.91,24.92,103400.0,17.6724,17.6937,17.6724,17.6795,103400.0
2009-06-22 13:40:00,24.93,24.95,24.92,24.94,85100.0,17.6866,17.7008,17.6795,17.6937,85100.0
2009-06-22 13:50:00,24.95,24.97,24.94,24.96,39700.0,17.7008,17.715,17.6937,17.7079,39700.0
2009-06-22 14:00:00,24.96,24.98,24.92,24.94,96100.0,17.7079,17.7221,17.6795,17.6937,96100.0
2009-06-22 14:10:00,24.94,24.99,24.92,24.99,156100.0,17.6937,17.7292,17.6795,17.7292,156100.0
2009-06-22 14:20:00,24.99,25.0,24.95,24.95,100200.0,17.7292,17.7363,17.7008,17.7008,100200.0
2009-06-22 14:30:00,24.95,25.02,24.92,25.01,135100.0,17.7008,17.7505,17.6795,17.7434,135100.0
2009-06-22 14:40:00,25.01,25.01,24.95,25.0,92400.0,17.7434,17.7434,17.7008,17.7363,92400.0
2009-06-22 14:50:00,24.99,25.0,24.95,25.0,84400.0,17.7292,17.7363,17.7008,17.7363,84400.0
2009-06-22 15:00:00,25.0,25.05,24.99,25.01,140900.0,17.7363,17.7718,17.7292,17.7434,140900.0
2009-06-22 15:10:00,25.01,25.04,24.97,25.02,155700.0,17.7434,17.7647,17.715,17.7505,155700.0
2009-06-22 15:20:00,25.02,25.04,24.96,24.99,131200.0,17.7505,17.7647,17.7079,17.7292,131200.0
2009-06-22 15:30:00,24.99,25.04,24.96,25.04,609700.0,17.7292,17.7647,17.7079,17.7647,609700.0
2009-06-22 15:40:00,25.04,25.04,24.85,24.87,725200.0,17.7647,17.7647,17.6299,17.6441,725200.0
2009-06-22 15:50:00,24.88,24.88,24.72,24.77,1716200.0,17.6512,17.6512,17.5376,17.5731,1716200.0
2009-06-23 09:30:00,24.83,25.07,24.75,24.98,480700.0,17.6157,17.786,17.5589,17.7221,480700.0
2009-06-23 09:40:00,24.99,25.01,24.86,24.97,109700.0,17.7292,17.7434,17.637,17.715,109700.0
2009-06-23 09:50:00,24.96,25.12,24.96,25.11,1156400.0,17.7079,17.8214,17.7079,17.8143,1156400.0
2009-06-23 10:00:00,25.12,25.15,24.95,25.02,237800.0,17.8214,17.8427,17.7008,17.7505,237800.0
2009-06-23 10:10:00,25.03,25.03,24.79,24.89,641000.0,17.7576,17.7576,17.5873,17.6582,641000.0
2009-06-23 10:20:00,24.89,24.92,24.75,24.75,156000.0,17.6582,17.6795,17.5589,17.5589,156000.0
2009-06-23 10:30:00,24.75,24.81,24.72,24.74,345200.0,17.5589,17.6015,17.5376,17.5518,345200.0
2009-06-23 10:40:00,24.74,24.74,24.6,24.67,458900.0,17.5518,17.5518,17.4525,17.5022,458900.0
2009-06-23 10:50:00,24.67,24.74,24.59,24.73,418400.0,17.5022,17.5518,17.4454,17.5447,418400.0
2009-06-23 11:00:00,24.74,24.74,24.63,24.63,119200.0,17.5518,17.5518,17.4738,17.4738,119200.0
2009-06-23 11:10:00,24.63,24.78,24.62,24.77,229100.0,17.4738,17.5802,17.4667,17.5731,229100.0
2009-06-23 11:20:00,24.78,24.83,24.74,24.8,364500.0,17.5802,17.6157,17.5518,17.5944,364500.0
2009-06-23 11:30:00,24.8,24.96,24.78,24.91,479700.0,17.5944,17.7079,17.5802,17.6724,479700.0
2009-06-23 11:40:00,24.91,24.92,24.85,24.91,59700.0,17.6724,17.6795,17.6299,17.6724,59700.0
2009-06-23 11:50:00,24.92,24.99,24.92,24.96,106300.0,17.6795,17.7292,17.6795,17.7079,106300.0
2009-06-23 12:00:00,24.97,24.99,24.93,24.94,67200.0,17.715,17.7292,17.6866,17.6937,67200.0
2009-06-23 12:10:00,24.94,24.96,24.88,24.9,113300.0,17.6937,17.7079,17.6512,17.6653,113300.0
2009-06-23 12:20:00,24.9,24.96,24.9,24.91,84400.0,17.6653,17.7079,17.6653,17.6724,84400.0
2009-06-23 12:30:00,24.91,25.06,24.91,25.02,57600.0,17.6724,17.7789,17.6724,17.7505,57600.0
2009-06-23 12:40:00,25.02,25.05,24.97,25.05,231400.0,17.7505,17.7718,17.715,17.7718,231400.0
2009-06-23 12:50:00,25.06,25.07,25.04,25.04,38000.0,17.7789,17.786,17.7647,17.7647,38000.0
2009-06-23 13:00:00,25.04,25.17,25.03,25.17,419300.0,17.7647,17.8569,17.7576,17.8569,419300.0
2009-06-23 13:10:00,25.18,25.21,25.15,25.21,359200.0,17.864,17.8853,17.8427,17.8853,359200.0
2009-06-23 13:20:00,25.21,25.22,25.09,25.1,56200.0,17.8853,17.8924,17.8001,17.8072,56200.0
2009-06-23 13:30:00,25.1,25.16,25.1,25.16,22800.0,17.8072,17.8498,17.8072,17.8498,22800.0
2009-06-23 13:40:00,25.16,25.16,25.08,25.08,54500.0,17.8498,17.8498,17.793,17.793,54500.0
2009-06-23 13:50:00,25.08,25.1,24.95,24.96,47800.0,17.793,17.8072,17.7008,17.7079,47800.0
2009-06-23 14:00:00,24.95,25.04,24.93,25.04,86700.0,17.7008,17.7647,17.6866,17.7647,86700.0
2009-06-23 14:10:00,25.05,25.21,25.04,25.2,514200.0,17.7718,17.8853,17.7647,17.8782,514200.0
2009-06-23 14:20:00,25.19,25.19,25.1,25.14,505000.0,17.8711,17.8711,17.8072,17.8356,505000.0
2009-06-23 14:30:00,25.15,25.16,25.1,25.1,278700.0,17.8427,17.8498,17.8072,17.8072,278700.0
2009-06-23 14:40:00,25.11,25.22,25.11,25.2,589500.0,17.8143,17.8924,17.8143,17.8782,589500.0
2009-06-23 14:50:00,25.2,25.28,25.17,25.18,118500.0,17.8782,17.9349,17.8569,17.864,118500.0
2009-06-23 15:00:00,25.19,25.19,25.08,25.08,93500.0,17.8711,17.8711,17.793,17.793,93500.0
2009-06-23 15:10:00,25.08,25.17,25.06,25.12,212200.0,17.793,17.8569,17.7789,17.8214,212200.0
2009-06-23 15:20:00,25.12,25.22,25.11,25.21,69500.0,17.8214,17.8924,17.8143,17.8853,69500.0
2009-06-23 15:30:00,25.2,25.24,25.1,25.22,562600.0,17.8782,17.9066,17.8072,17.8924,562600.0
2009-06-23 15:40:00,25.21,25.3,25.2,25.3,393500.0,17.8853,17.9491,17.8782,17.9491,393500.0
2009-06-23 15:50:00,25.29,25.3,25.13,25.13,1683900.0,17.942,17.9491,17.8285,17.8285,1683900.0
2009-06-24 09:30:00,25.49,25.76,25.38,25.72,385800.0,18.0839,18.2755,18.0059,18.2471,385800.0
2009-06-24 09:40:00,25.72,25.76,25.63,25.69,218400.0,18.2471,18.2755,18.1832,18.2258,218400.0
2009-06-24 09:50:00,25.69,25.78,25.64,25.75,409900.0,18.2258,18.2897,18.1903,18.2684,409900.0
2009-06-24 10:00:00,25.75,25.82,25.67,25.81,631500.0,18.2684,18.318,18.2116,18.3109,631500.0
2009-06-24 10:10:00,25.81,25.9,25.81,25.88,304100.0,18.3109,18.3748,18.3109,18.3606,304100.0
2009-06-24 10:20:00,25.88,25.92,25.85,25.87,213300.0,18.3606,18.389,18.3393,18.3535,213300.0
2009-06-24 10:30:00,25.88,25.92,25.81,25.83,751300.0,18.3606,18.389,18.3109,18.3251,751300.0
2009-06-24 10:40:00,25.83,25.86,25.78,25.86,236100.0,18.3251,18.3464,18.2897,18.3464,236100.0
2009-06-24 10:50:00,25.87,25.91,25.82,25.83,111100.0,18.3535,18.3819,18.318,18.3251,111100.0
2009-06-24 11:00:00,25.84,25.92,25.81,25.81,176200.0,18.3322,18.389,18.3109,18.3109,176200.0
2009-06-24 11:10:00,25.82,25.84,25.74,25.75,252900.0,18.318,18.3322,18.2613,18.2684,252900.0
2009-06-24 11:20:00,25.75,25.81,25.72,25.75,191400.0,18.2684,18.3109,18.2471,18.2684,191400.0
2009-06-24 11:30:00,25.76,25.77,25.69,25.71,333600.0,18.2755,18.2826,18.2258,18.24,333600.0
2009-06-24 11:40:00,25.7,25.74,25.69,25.72,166200.0,18.2329,18.2613,18.2258,18.2471,166200.0
2009-06-24 11:50:00,25.73,25.75,25.69,25.72,96700.0,18.2542,18.2684,18.2258,18.2471,96700.0
2009-06-24 12:00:00,25.73,25.77,25.72,25.73,89500.0,18.2542,18.2826,18.2471,18.2542,89500.0
2009-06-24 12:10:00,25.73,25.73,25.62,25.63,161300.0,18.2542,18.2542,18.1761,18.1832,161300.0
2009-06-24 12:20:00,25.63,25.63,25.54,25.56,348900.0,18.1832,18.1832,18.1194,18.1336,348900.0
2009-06-24 12:30:00,25.56,25.56,25.46,25.47,77800.0,18.1336,18.1336,18.0626,18.0697,77800.0
2009-06-24 12:40:00,25.48,25.48,25.36,25.44,226200.0,18.0768,18.0768,17.9917,18.0484,226200.0
2009-06-24 12:50:00,25.44,25.51,25.43,25.49,129000.0,18.0484,18.0981,18.0414,18.0839,129000.0
2009-06-24 13:00:00,25.49,25.58,25.48,25.58,177300.0,18.0839,18.1478,18.0768,18.1478,177300.0
2009-06-24 13:10:00,25.58,25.59,25.57,25.58,26300.0,18.1478,18.1549,18.1407,18.1478,26300.0
2009-06-24 13:20:00,25.58,25.59,25.56,25.59,43700.0,18.1478,18.1549,18.1336,18.1549,43700.0
2009-06-24 13:30:00,25.58,25.58,25.54,25.56,69700.0,18.1478,18.1478,18.1194,18.1336,69700.0
2009-06-24 13:40:00,25.56,25.57,25.51,25.52,34100.0,18.1336,18.1407,18.0981,18.1052,34100.0
2009-06-24 13:50:00,25.53,25.53,25.5,25.52,70000.0,18.1123,18.1123,18.091,18.1052,70000.0
2009-06-24 14:00:00,25.52,25.56,25.51,25.54,42500.0,18.1052,18.1336,18.0981,18.1194,42500.0
2009-06-24 14:10:00,25.55,25.65,25.45,25.6,247600.0,18.1265,18.1974,18.0555,18.162,247600.0
2009-06-24 14:20:00,25.6,25.65,25.37,25.4,831800.0,18.162,18.1974,17.9988,18.0201,831800.0
2009-06-24 14:30:00,25.4,25.46,25.3,25.31,700000.0,18.0201,18.0626,17.9491,17.9562,700000.0
2009-06-24 14:40:00,25.3,25.49,25.29,25.4,836600.0,17.9491,18.0839,17.942,18.0201,836600.0
2009-06-24 14:50:00,25.4,25.51,25.37,25.38,454600.0,18.0201,18.0981,17.9988,18.0059,454600.0
2009-06-24 15:00:00,25.39,25.45,25.19,25.22,502400.0,18.013,18.0555,17.8711,17.8924,502400.0
2009-06-24 15:10:00,25.23,25.29,25.18,25.25,150200.0,17.8995,17.942,17.864,17.9137,150200.0
2009-06-24 15:20:00,25.25,25.4,25.22,25.35,534800.0,17.9137,18.0201,17.8924,17.9846,534800.0
2009-06-24 15:30:00,25.36,25.4,25.3,25.34,130900.0,17.9917,18.0201,17.9491,17.9775,130900.0
2009-06-24 15:40:00,25.35,25.38,25.2,25.36,301800.0,17.9846,18.0059,17.8782,17.9917,301800.0
2009-06-24 15:50:00,25.35,25.39,25.28,25.34,564700.0,17.9846,18.013,17.9349,17.9775,564700.0
2009-06-25 09:30:00,25.26,25.29,25.0,25.12,1047900.0,17.9207,17.942,17.7363,17.8214,1047900.0
2009-06-25 09:40:00,25.12,25.33,25.09,25.2,1151300.0,17.8214,17.9704,17.8001,17.8782,1151300.0
2009-06-25 09:50:00,25.2,25.42,25.18,25.39,538100.0,17.8782,18.0343,17.864,18.013,538100.0
2009-06-25 10:00:00,25.39,25.55,25.39,25.53,905100.0,18.013,18.1265,18.013,18.1123,905100.0
2009-06-25 10:10:00,25.53,25.58,25.45,25.54,124100.0,18.1123,18.1478,18.0555,18.1194,124100.0
2009-06-25 10:20:00,25.55,25.59,25.49,25.54,176700.0,18.1265,18.1549,18.0839,18.1194,176700.0
2009-06-25 10:30:00,25.55,25.56,25.43,25.45,110600.0,18.1265,18.1336,18.0414,18.0555,110600.0
2009-06-25 10:40:00,25.44,25.45,25.31,25.33,638600.0,18.0484,18.0555,17.9562,17.9704,638600.0
2009-06-25 10:50:00,25.33,25.37,25.3,25.33,265100.0,17.9704,17.9988,17.9491,17.9704,265100.0
2009-06-25 11:00:00,25.33,25.45,25.32,25.42,151100.0,17.9704,18.0555,17.9633,18.0343,151100.0
2009-06-25 11:10:00,25.42,25.42,25.35,25.37,35800.0,18.0343,18.0343,17.9846,17.9988,35800.0
2009-06-25 11:20:00,25.37,25.53,25.37,25.53,234700.0,17.9988,18.1123,17.9988,18.1123,234700.0
2009-06-25 11:30:00,25.54,25.6,25.53,25.57,310500.0,18.1194,18.162,18.1123,18.1407,310500.0
2009-06-25 11:40:00,25.57,25.65,25.57,25.65,390700.0,18.1407,18.1974,18.1407,18.1974,390700.0
2009-06-25 11:50:00,25.65,25.74,25.63,25.73,126600.0,18.1974,18.2613,18.1832,18.2542,126600.0
2009-06-25 12:00:00,25.72,25.75,25.7,25.7,103700.0,18.2471,18.2684,18.2329,18.2329,103700.0
2009-06-25 12:10:00,25.7,25.71,25.69,25.7,128600.0,18.2329,18.24,18.2258,18.2329,128600.0
2009-06-25 12:20:00,25.7,25.76,25.7,25.72,72300.0,18.2329,18.2755,18.2329,18.2471,72300.0
2009-06-25 12:30:00,25.73,25.76,25.63,25.66,88200.0,18.2542,18.2755,18.1832,18.2045,88200.0
2009-06-25 12:40:00,25.66,25.67,25.63,25.65,45400.0,18.2045,18.2116,18.1832,18.1974,45400.0
2009-06-25 12:50:00,25.65,25.69,25.63,25.63,146100.0,18.1974,18.2258,18.1832,18.1832,146100.0
2009-06-25 13:00:00,25.64,25.79,25.6,25.78,503600.0,18.1903,18.2968,18.162,18.2897,503600.0
2009-06-25 13:10:00,25.79,25.81,25.74,25.79,173900.0,18.2968,18.3109,18.2613,18.2968,173900.0
2009-06-25 13:20:00,25.8,25.84,25.75,25.76,251900.0,18.3038,18.3322,18.2684,18.2755,251900.0
2009-06-25 13:30:00,25.77,25.8,25.75,25.75,81100.0,18.2826,18.3038,18.2684,18.2684,81100.0
2009-06-25 13:40:00,25.76,25.77,25.7,25.71,116400.0,18.2755,18.2826,18.2329,18.24,116400.0
2009-06-25 13:50:00,25.71,25.74,25.69,25.71,110000.0,18.24,18.2613,18.2258,18.24,110000.0
2009-06-25 14:00:00,25.72,25.73,25.62,25.62,170400.0,18.2471,18.2542,18.1761,18.1761,170400.0
2009-06-25 14:10:00,25.62,25.65,25.59,25.6,205300.0,18.1761,18.1974,18.1549,18.162,205300.0
2009-06-25 14:20:00,25.61,25.68,25.6,25.67,216100.0,18.1691,18.2187,18.162,18.2116,216100.0
2009-06-25 14:30:00,25.68,25.71,25.64,25.64,74900.0,18.2187,18.24,18.1903,18.1903,74900.0
2009-06-25 14:40:00,25.65,25.72,25.62,25.71,109000.0,18.1974,18.2471,18.1761,18.24,109000.0
2009-06-25 14:50:00,25.71,25.76,25.65,25.72,307300.0,18.24,18.2755,18.1974,18.2471,307300.0
2009-06-25 15:00:00,25.72,25.84,25.7,25.82,103000.0,18.2471,18.3322,18.2329,18.318,103000.0
2009-06-25 15:10:00,25.81,25.85,25.75,25.78,123200.0,18.3109,18.3393,18.2684,18.2897,123200.0
2009-06-25 15:20:00,25.77,25.85,25.75,25.84,167300.0,18.2826,18.3393,18.2684,18.3322,167300.0
2009-06-25 15:30:00,25.84,25.86,25.66,25.69,649200.0,18.3322,18.3464,18.2045,18.2258,649200.0
2009-06-25 15:40:00,25.69,25.86,25.69,25.84,323900.0,18.2258,18.3464,18.2258,18.3322,323900.0
2009-06-25 15:50:00,25.84,25.91,25.81,25.87,458500.0,18.3322,18.3819,18.3109,18.3535,458500.0
2009-06-26 09:30:00,25.87,25.91,25.67,25.83,451300.0,18.3535,18.3819,18.2116,18.3251,451300.0
2009-06-26 09:40:00,25.83,25.94,25.76,25.93,526300.0,18.3251,18.4032,18.2755,18.3961,526300.0
2009-06-26 09:50:00,25.92,25.95,25.76,25.76,490700.0,18.389,18.4103,18.2755,18.2755,490700.0
2009-06-26 10:00:00,25.76,25.83,25.75,25.8,583600.0,18.2755,18.3251,18.2684,18.3038,583600.0
2009-06-26 10:10:00,25.81,25.9,25.78,25.87,170400.0,18.3109,18.3748,18.2897,18.3535,170400.0
2009-06-26 10:20:00,25.86,25.99,25.83,25.95,122600.0,18.3464,18.4386,18.3251,18.4103,122600.0
2009-06-26 10:30:00,25.95,26.03,25.93,25.93,165800.0,18.4103,18.467,18.3961,18.3961,165800.0
2009-06-26 10:40:00,25.92,25.94,25.84,25.89,172400.0,18.389,18.4032,18.3322,18.3677,172400.0
2009-06-26 10:50:00,25.9,25.97,25.87,25.95,66200.0,18.3748,18.4245,18.3535,18.4103,66200.0
2009-06-26 11:00:00,25.94,25.94,25.81,25.91,191600.0,18.4032,18.4032,18.3109,18.3819,191600.0
2009-06-26 11:10:00,25.91,25.91,25.85,25.89,190000.0,18.3819,18.3819,18.3393,18.3677,190000.0
2009-06-26 11:20:00,25.89,25.92,25.81,25.84,240700.0,18.3677,18.389,18.3109,18.3322,240700.0
2009-06-26 11:30:00,25.84,25.85,25.8,25.8,46500.0,18.3322,18.3393,18.3038,18.3038,46500.0
2009-06-26 11:40:00,25.79,25.82,25.75,25.76,173000.0,18.2968,18.318,18.2684,18.2755,173000.0
2009-06-26 11:50:00,25.76,25.86,25.75,25.85,328000.0,18.2755,18.3464,18.2684,18.3393,328000.0
2009-06-26 12:00:00,25.83,25.93,25.83,25.9,153700.0,18.3251,18.3961,18.3251,18.3748,153700.0
2009-06-26 12:10:00,25.9,25.91,25.85,25.86,59900.0,18.3748,18.3819,18.3393,18.3464,59900.0
2009-06-26 12:20:00,25.86,25.89,25.85,25.88,20200.0,18.3464,18.3677,18.3393,18.3606,20200.0
2009-06-26 12:30:00,25.87,25.91,25.86,25.91,25200.0,18.3535,18.3819,18.3464,18.3819,25200.0
2009-06-26 12:40:00,25.91,25.98,25.89,25.98,34700.0,18.3819,18.4316,18.3677,18.4316,34700.0
2009-06-26 12:50:00,25.97,25.97,25.94,25.94,78000.0,18.4245,18.4245,18.4032,18.4032,78000.0
2009-06-26 13:00:00,25.93,25.94,25.9,25.91,43200.0,18.3961,18.4032,18.3748,18.3819,43200.0
2009-06-26 13:10:00,25.91,25.92,25.88,25.9,47900.0,18.3819,18.389,18.3606,18.3748,47900.0
2009-06-26 13:20:00,25.91,25.91,25.85,25.87,43300.0,18.3819,18.3819,18.3393,18.3535,43300.0
2009-06-26 13:30:00,25.87,25.87,25.8,25.82,279200.0,18.3535,18.3535,18.3038,18.318,279200.0
2009-06-26 13:40:00,25.81,25.86,25.81,25.83,26000.0,18.3109,18.3464,18.3109,18.3251,26000.0
2009-06-26 13:50:00,25.83,25.87,25.81,25.82,40500.0,18.3251,18.3535,18.3109,18.318,40500.0
2009-06-26 14:00:00,25.81,25.83,25.76,25.81,60600.0,18.3109,18.3251,18.2755,18.3109,60600.0
2009-06-26 14:10:00,25.8,25.83,25.8,25.82,28300.0,18.3038,18.3251,18.3038,18.318,28300.0
2009-06-26 14:20:00,25.82,25.82,25.79,25.79,17200.0,18.318,18.318,18.2968,18.2968,17200.0
2009-06-26 14:30:00,25.79,25.86,25.78,25.82,34700.0,18.2968,18.3464,18.2897,18.318,34700.0
2009-06-26 14:40:00,25.82,25.84,25.81,25.83,43200.0,18.318,18.3322,18.3109,18.3251,43200.0
2009-06-26 14:50:00,25.82,25.92,25.82,25.91,49900.0,18.318,18.389,18.318,18.3819,49900.0
2009-06-26 15:00:00,25.91,25.94,25.88,25.9,62600.0,18.3819,18.4032,18.3606,18.3748,62600.0
2009-06-26 15:10:00,25.9,25.91,25.8,25.83,191100.0,18.3748,18.3819,18.3038,18.3251,191100.0
2009-06-26 15:20:00,25.83,25.87,25.8,25.86,126000.0,18.3251,18.3535,18.3038,18.3464,126000.0
2009-06-26 15:30:00,25.86,25.89,25.85,25.87,83900.0,18.3464,18.3677,18.3393,18.3535,83900.0
2009-06-26 15:40:00,25.87,26.01,25.86,25.98,193300.0,18.3535,18.4528,18.3464,18.4316,193300.0
2009-06-26 15:50:00,25.98,26.0,25.84,25.85,667900.0,18.4316,18.4457,18.3322,18.3393,667900.0
2009-06-29 09:30:00,26.01,26.06,25.88,25.88,465600.0,18.4528,18.4883,18.3606,18.3606,465600.0
2009-06-29 09:40:00,25.87,25.97,25.77,25.82,518300.0,18.3535,18.4245,18.2826,18.318,518300.0
2009-06-29 09:50:00,25.81,25.82,25.7,25.82,125300.0,18.3109,18.318,18.2329,18.318,125300.0
2009-06-29 10:00:00,25.82,25.92,25.75,25.91,108100.0,18.318,18.389,18.2684,18.3819,108100.0
2009-06-29 10:10:00,25.91,26.05,25.89,26.05,91100.0,18.3819,18.4812,18.3677,18.4812,91100.0
2009-06-29 10:20:00,26.04,26.14,25.99,26.14,96100.0,18.4741,18.5451,18.4386,18.5451,96100.0
2009-06-29 10:30:00,26.14,26.2,26.11,26.12,373500.0,18.5451,18.5876,18.5238,18.5309,373500.0
2009-06-29 10:40:00,26.12,26.21,26.09,26.16,64700.0,18.5309,18.5947,18.5096,18.5593,64700.0
2009-06-29 10:50:00,26.16,26.21,26.12,26.16,101400.0,18.5593,18.5947,18.5309,18.5593,101400.0
2009-06-29 11:00:00,26.15,26.2,26.14,26.16,62500.0,18.5522,18.5876,18.5451,18.5593,62500.0
2009-06-29 11:10:00,26.15,26.18,26.09,26.09,207000.0,18.5522,18.5734,18.5096,18.5096,207000.0
2009-06-29 11:20:00,26.09,26.17,26.07,26.15,205300.0,18.5096,18.5663,18.4954,18.5522,205300.0
2009-06-29 11:30:00,26.15,26.17,26.09,26.1,28800.0,18.5522,18.5663,18.5096,18.5167,28800.0
2009-06-29 11:40:00,26.09,26.09,26.03,26.06,213200.0,18.5096,18.5096,18.467,18.4883,213200.0
2009-06-29 11:50:00,26.05,26.07,26.05,26.07,24500.0,18.4812,18.4954,18.4812,18.4954,24500.0
2009-06-29 12:00:00,26.08,26.08,26.02,26.03,61200.0,18.5025,18.5025,18.4599,18.467,61200.0
2009-06-29 12:10:00,26.04,26.06,26.02,26.06,9000.0,18.4741,18.4883,18.4599,18.4883,9000.0
2009-06-29 12:20:00,26.06,26.08,26.04,26.07,18800.0,18.4883,18.5025,18.4741,18.4954,18800.0
2009-06-29 12:30:00,26.08,26.11,26.04,26.04,28400.0,18.5025,18.5238,18.4741,18.4741,28400.0
2009-06-29 12:40:00,26.05,26.06,26.03,26.04,139900.0,18.4812,18.4883,18.467,18.4741,139900.0
2009-06-29 12:50:00,26.04,26.04,26.0,26.03,28600.0,18.4741,18.4741,18.4457,18.467,28600.0
2009-06-29 13:00:00,26.02,26.08,26.02,26.07,10800.0,18.4599,18.5025,18.4599,18.4954,10800.0
2009-06-29 13:10:00,26.07,26.17,26.07,26.15,201700.0,18.4954,18.5663,18.4954,18.5522,201700.0
2009-06-29 13:20:00,26.14,26.17,26.12,26.12,18300.0,18.5451,18.5663,18.5309,18.5309,18300.0
2009-06-29 13:30:00,26.12,26.15,26.12,26.15,7800.0,18.5309,18.5522,18.5309,18.5522,7800.0
2009-06-29 13:40:00,26.14,26.14,26.11,26.12,44700.0,18.5451,18.5451,18.5238,18.5309,44700.0
2009-06-29 13:50:00,26.11,26.16,26.11,26.16,13000.0,18.5238,18.5593,18.5238,18.5593,13000.0
2009-06-29 14:00:00,26.16,26.16,26.06,26.08,41400.0,18.5593,18.5593,18.4883,18.5025,41400.0
2009-06-29 14:10:00,26.08,26.12,26.08,26.11,18600.0,18.5025,18.5309,18.5025,18.5238,18600.0
2009-06-29 14:20:00,26.11,26.11,26.05,26.07,36900.0,18.5238,18.5238,18.4812,18.4954,36900.0
2009-06-29 14:30:00,26.08,26.11,26.08,26.1,29300.0,18.5025,18.5238,18.5025,18.5167,29300.0
2009-06-29 14:40:00,26.09,26.12,26.09,26.11,20300.0,18.5096,18.5309,18.5096,18.5238,20300.0
2009-06-29 14:50:00,26.1,26.16,26.09,26.15,29800.0,18.5167,18.5593,18.5096,18.5522,29800.0
2009-06-29 15:00:00,26.15,26.19,26.15,26.16,26300.0,18.5522,18.5805,18.5522,18.5593,26300.0
2009-06-29 15:10:00,26.16,26.24,26.16,26.21,350800.0,18.5593,18.616,18.5593,18.5947,350800.0
2009-06-29 15:20:00,26.21,26.23,26.19,26.19,38900.0,18.5947,18.6089,18.5805,18.5805,38900.0
2009-06-29 15:30:00,26.19,26.19,26.05,26.06,104100.0,18.5805,18.5805,18.4812,18.4883,104100.0
2009-06-29 15:40:00,26.06,26.14,26.05,26.05,147100.0,18.4883,18.5451,18.4812,18.4812,147100.0
2009-06-29 15:50:00,26.05,26.13,26.01,26.07,762200.0,18.4812,18.538,18.4528,18.4954,762200.0
2009-06-30 09:30:00,26.13,26.26,26.01,26.17,414300.0,18.538,18.6302,18.4528,18.5663,414300.0
2009-06-30 09:40:00,26.17,26.28,26.17,26.23,84700.0,18.5663,18.6444,18.5663,18.6089,84700.0
2009-06-30 09:50:00,26.22,26.25,26.16,26.22,354100.0,18.6018,18.6231,18.5593,18.6018,354100.0
2009-06-30 10:00:00,26.22,26.23,25.95,26.05,809500.0,18.6018,18.6089,18.4103,18.4812,809500.0
2009-06-30 10:10:00,26.06,26.07,25.87,25.87,182500.0,18.4883,18.4954,18.3535,18.3535,182500.0
2009-06-30 10:20:00,25.87,25.88,25.77,25.88,53400.0,18.3535,18.3606,18.2826,18.3606,53400.0
2009-06-30 10:30:00,25.87,25.87,25.7,25.73,285300.0,18.3535,18.3535,18.2329,18.2542,285300.0
2009-06-30 10:40:00,25.74,25.82,25.7,25.82,48400.0,18.2613,18.318,18.2329,18.318,48400.0
2009-06-30 10:50:00,25.82,25.88,25.81,25.86,184000.0,18.318,18.3606,18.3109,18.3464,184000.0
2009-06-30 11:00:00,25.87,25.89,25.72,25.74,321700.0,18.3535,18.3677,18.2471,18.2613,321700.0
2009-06-30 11:10:00,25.73,25.77,25.69,25.77,42800.0,18.2542,18.2826,18.2258,18.2826,42800.0
2009-06-30 11:20:00,25.77,25.79,25.73,25.74,33700.0,18.2826,18.2968,18.2542,18.2613,33700.0
2009-06-30 11:30:00,25.74,25.78,25.64,25.67,553900.0,18.2613,18.2897,18.1903,18.2116,553900.0
2009-06-30 11:40:00,25.69,25.75,25.69,25.73,32500.0,18.2258,18.2684,18.2258,18.2542,32500.0
2009-06-30 11:50:00,25.74,25.76,25.72,25.73,29700.0,18.2613,18.2755,18.2471,18.2542,29700.0
2009-06-30 12:00:00,25.73,25.74,25.66,25.69,328700.0,18.2542,18.2613,18.2045,18.2258,328700.0
2009-06-30 12:10:00,25.69,25.73,25.68,25.72,45400.0,18.2258,18.2542,18.2187,18.2471,45400.0
2009-06-30 12:20:00,25.72,25.81,25.67,25.81,177800.0,18.2471,18.3109,18.2116,18.3109,177800.0
2009-06-30 12:30:00,25.8,25.9,25.8,25.82,638400.0,18.3038,18.3748,18.3038,18.318,638400.0
2009-06-30 12:40:00,25.83,25.86,25.82,25.84,16700.0,18.3251,18.3464,18.318,18.3322,16700.0
2009-06-30 12:50:00,25.83,25.85,25.83,25.84,14700.0,18.3251,18.3393,18.3251,18.3322,14700.0
2009-06-30 13:00:00,25.84,25.84,25.8,25.83,45600.0,18.3322,18.3322,18.3038,18.3251,45600.0
2009-06-30 13:10:00,25.83,25.83,25.76,25.77,44200.0,18.3251,18.3251,18.2755,18.2826,44200.0
2009-06-30 13:20:00,25.77,25.81,25.76,25.78,96400.0,18.2826,18.3109,18.2755,18.2897,96400.0
2009-06-30 13:30:00,25.78,25.79,25.76,25.77,31700.0,18.2897,18.2968,18.2755,18.2826,31700.0
2009-06-30 13:40:00,25.77,25.82,25.76,25.77,24500.0,18.2826,18.318,18.2755,18.2826,24500.0
2009-06-30 13:50:00,25.77,25.78,25.71,25.73,25000.0,18.2826,18.2897,18.24,18.2542,25000.0
2009-06-30 14:00:00,25.72,25.74,25.69,25.71,62600.0,18.2471,18.2613,18.2258,18.24,62600.0
2009-06-30 14:10:00,25.71,25.8,25.71,25.78,483300.0,18.24,18.3038,18.24,18.2897,483300.0
2009-06-30 14:20:00,25.78,25.82,25.76,25.82,50900.0,18.2897,18.318,18.2755,18.318,50900.0
2009-06-30 14:30:00,25.82,25.87,25.78,25.87,60200.0,18.318,18.3535,18.2897,18.3535,60200.0
2009-06-30 14:40:00,25.87,25.88,25.83,25.83,63600.0,18.3535,18.3606,18.3251,18.3251,63600.0
2009-06-30 14:50:00,25.82,25.88,25.82,25.84,36300.0,18.318,18.3606,18.318,18.3322,36300.0
2009-06-30 15:00:00,25.85,25.86,25.77,25.77,44700.0,18.3393,18.3464,18.2826,18.2826,44700.0
2009-06-30 15:10:00,25.78,25.82,25.74,25.74,135100.0,18.2897,18.318,18.2613,18.2613,135100.0
2009-06-30 15:20:00,25.74,25.84,25.73,25.8,141100.0,18.2613,18.3322,18.2542,18.3038,141100.0
2009-06-30 15:30:00,25.8,25.87,25.79,25.85,227700.0,18.3038,18.3535,18.2968,18.3393,227700.0
2009-06-30 15:40:00,25.84,25.87,25.81,25.83,186900.0,18.3322,18.3535,18.3109,18.3251,186900.0
2009-06-30 15:50:00,25.84,25.84,25.69,25.77,905900.0,18.3322,18.3322,18.2258,18.2826,905900.0
2009-07-01 09:30:00,26.08,26.16,25.94,26.07,219600.0,18.5025,18.5593,18.4032,18.4954,219600.0
2009-07-01 09:40:00,26.07,26.11,26.02,26.11,303400.0,18.4954,18.5238,18.4599,18.5238,303400.0
2009-07-01 09:50:00,26.12,26.21,26.11,26.21,305000.0,18.5309,18.5947,18.5238,18.5947,305000.0
2009-07-01 10:00:00,26.2,26.23,26.03,26.14,469800.0,18.5876,18.6089,18.467,18.5451,469800.0
2009-07-01 10:10:00,26.14,26.29,26.1,26.26,336400.0,18.5451,18.6515,18.5167,18.6302,336400.0
2009-07-01 10:20:00,26.26,26.42,26.26,26.37,158200.0,18.6302,18.7437,18.6302,18.7082,158200.0
2009-07-01 10:30:00,26.38,26.39,26.32,26.33,130000.0,18.7153,18.7224,18.6728,18.6799,130000.0
2009-07-01 10:40:00,26.33,26.35,26.22,26.23,371000.0,18.6799,18.694,18.6018,18.6089,371000.0
2009-07-01 10:50:00,26.22,26.25,26.2,26.22,241000.0,18.6018,18.6231,18.5876,18.6018,241000.0
2009-07-01 11:00:00,26.22,26.24,26.2,26.22,60500.0,18.6018,18.616,18.5876,18.6018,60500.0
2009-07-01 11:10:00,26.21,26.25,26.19,26.21,58000.0,18.5947,18.6231,18.5805,18.5947,58000.0
2009-07-01 11:20:00,26.21,26.22,26.16,26.17,124700.0,18.5947,18.6018,18.5593,18.5663,124700.0
2009-07-01 11:30:00,26.15,26.2,26.15,26.16,87000.0,18.5522,18.5876,18.5522,18.5593,87000.0
2009-07-01 11:40:00,26.16,26.18,26.12,26.18,209800.0,18.5593,18.5734,18.5309,18.5734,209800.0
2009-07-01 11:50:00,26.17,26.2,26.15,26.2,65000.0,18.5663,18.5876,18.5522,18.5876,65000.0
2009-07-01 12:00:00,26.2,26.22,26.14,26.21,225300.0,18.5876,18.6018,18.5451,18.5947,225300.0
2009-07-01 12:10:00,26.21,26.22,26.14,26.17,61900.0,18.5947,18.6018,18.5451,18.5663,61900.0
2009-07-01 12:20:00,26.18,26.2,26.16,26.17,92900.0,18.5734,18.5876,18.5593,18.5663,92900.0
2009-07-01 12:30:00,26.18,26.18,26.14,26.15,20700.0,18.5734,18.5734,18.5451,18.5522,20700.0
2009-07-01 12:40:00,26.14,26.15,26.13,26.14,65500.0,18.5451,18.5522,18.538,18.5451,65500.0
2009-07-01 12:50:00,26.14,26.15,26.08,26.08,278700.0,18.5451,18.5522,18.5025,18.5025,278700.0
2009-07-01 13:00:00,26.08,26.08,26.06,26.07,61000.0,18.5025,18.5025,18.4883,18.4954,61000.0
2009-07-01 13:10:00,26.07,26.09,26.07,26.08,19700.0,18.4954,18.5096,18.4954,18.5025,19700.0
2009-07-01 13:20:00,26.09,26.11,26.06,26.11,115200.0,18.5096,18.5238,18.4883,18.5238,115200.0
2009-07-01 13:30:00,26.1,26.11,26.07,26.1,67200.0,18.5167,18.5238,18.4954,18.5167,67200.0
2009-07-01 13:40:00,26.11,26.11,26.06,26.07,133000.0,18.5238,18.5238,18.4883,18.4954,133000.0
2009-07-01 13:50:00,26.06,26.09,26.05,26.09,44900.0,18.4883,18.5096,18.4812,18.5096,44900.0
2009-07-01 14:00:00,26.09,26.09,26.01,26.02,58500.0,18.5096,18.5096,18.4528,18.4599,58500.0
2009-07-01 14:10:00,26.01,26.04,25.99,26.03,136900.0,18.4528,18.4741,18.4386,18.467,136900.0
2009-07-01 14:20:00,26.03,26.05,26.0,26.02,96900.0,18.467,18.4812,18.4457,18.4599,96900.0
2009-07-01 14:30:00,26.02,26.03,25.97,25.99,108400.0,18.4599,18.467,18.4245,18.4386,108400.0
2009-07-01 14:40:00,25.99,26.01,25.98,25.99,51800.0,18.4386,18.4528,18.4316,18.4386,51800.0
2009-07-01 14:50:00,25.99,26.0,25.94,25.97,112900.0,18.4386,18.4457,18.4032,18.4245,112900.0
2009-07-01 15:00:00,25.97,26.01,25.95,25.98,110600.0,18.4245,18.4528,18.4103,18.4316,110600.0
2009-07-01 15:10:00,25.99,26.01,25.94,25.98,196700.0,18.4386,18.4528,18.4032,18.4316,196700.0
2009-07-01 15:20:00,25.99,26.02,25.88,25.9,515200.0,18.4386,18.4599,18.3606,18.3748,515200.0
2009-07-01 15:30:00,25.9,25.91,25.86,25.89,376000.0,18.3748,18.3819,18.3464,18.3677,376000.0
2009-07-01 15:40:00,25.9,25.92,25.8,25.82,370400.0,18.3748,18.389,18.3038,18.318,370400.0
2009-07-01 15:50:00,25.82,25.87,25.8,25.84,836000.0,18.318,18.3535,18.3038,18.3322,836000.0
2009-07-02 09:30:00,25.49,25.49,25.16,25.2,369500.0,18.0839,18.0839,17.8498,17.8782,369500.0
2009-07-02 09:40:00,25.19,25.3,25.13,25.3,763700.0,17.8711,17.9491,17.8285,17.9491,763700.0
2009-07-02 09:50:00,25.3,25.31,25.14,25.22,265000.0,17.9491,17.9562,17.8356,17.8924,265000.0
2009-07-02 10:00:00,25.23,25.31,25.17,25.21,770900.0,17.8995,17.9562,17.8569,17.8853,770900.0
2009-07-02 10:10:00,25.21,25.32,25.21,25.29,641900.0,17.8853,17.9633,17.8853,17.942,641900.0
2009-07-02 10:20:00,25.29,25.34,25.26,25.29,501600.0,17.942,17.9775,17.9207,17.942,501600.0
2009-07-02 10:30:00,25.3,25.44,25.26,25.39,422700.0,17.9491,18.0484,17.9207,18.013,422700.0
2009-07-02 10:40:00,25.39,25.42,25.34,25.41,436700.0,18.013,18.0343,17.9775,18.0272,436700.0
2009-07-02 10:50:00,25.42,25.45,25.4,25.41,70400.0,18.0343,18.0555,18.0201,18.0272,70400.0
2009-07-02 11:00:00,25.4,25.47,25.3,25.46,651600.0,18.0201,18.0697,17.9491,18.0626,651600.0
2009-07-02 11:10:00,25.46,25.46,25.37,25.39,59100.0,18.0626,18.0626,17.9988,18.013,59100.0
2009-07-02 11:20:00,25.39,25.39,25.35,25.37,69600.0,18.013,18.013,17.9846,17.9988,69600.0
2009-07-02 11:30:00,25.36,25.37,25.29,25.29,172100.0,17.9917,17.9988,17.942,17.942,172100.0
2009-07-02 11:40:00,25.29,25.29,25.21,25.26,218500.0,17.942,17.942,17.8853,17.9207,218500.0
2009-07-02 11:50:00,25.25,25.27,25.25,25.27,124400.0,17.9137,17.9278,17.9137,17.9278,124400.0
2009-07-02 12:00:00,25.27,25.33,25.27,25.27,319800.0,17.9278,17.9704,17.9278,17.9278,319800.0
2009-07-02 12:10:00,25.28,25.31,25.27,25.3,27000.0,17.9349,17.9562,17.9278,17.9491,27000.0
2009-07-02 12:20:00,25.3,25.32,25.29,25.31,24800.0,17.9491,17.9633,17.942,17.9562,24800.0
2009-07-02 12:30:00,25.3,25.31,25.27,25.29,30700.0,17.9491,17.9562,17.9278,17.942,30700.0
2009-07-02 12:40:00,25.29,25.3,25.26,25.28,19400.0,17.942,17.9491,17.9207,17.9349,19400.0
2009-07-02 12:50:00,25.29,25.3,25.27,25.29,10500.0,17.942,17.9491,17.9278,17.942,10500.0
2009-07-02 13:00:00,25.3,25.35,25.3,25.35,15500.0,17.9491,17.9846,17.9491,17.9846,15500.0
2009-07-02 13:10:00,25.35,25.37,25.34,25.36,25100.0,17.9846,17.9988,17.9775,17.9917,25100.0
2009-07-02 13:20:00,25.36,25.4,25.33,25.36,142200.0,17.9917,18.0201,17.9704,17.9917,142200.0
2009-07-02 13:30:00,25.35,25.35,25.3,25.32,59800.0,17.9846,17.9846,17.9491,17.9633,59800.0
2009-07-02 13:40:00,25.33,25.36,25.32,25.33,75400.0,17.9704,17.9917,17.9633,17.9704,75400.0
2009-07-02 13:50:00,25.34,25.36,25.31,25.35,38300.0,17.9775,17.9917,17.9562,17.9846,38300.0
2009-07-02 14:00:00,25.35,25.39,25.34,25.39,53200.0,17.9846,18.013,17.9775,18.013,53200.0
2009-07-02 14:10:00,25.38,25.39,25.32,25.33,61200.0,18.0059,18.013,17.9633,17.9704,61200.0
2009-07-02 14:20:00,25.33,25.36,25.33,25.33,37200.0,17.9704,17.9917,17.9704,17.9704,37200.0
2009-07-02 14:30:00,25.33,25.37,25.3,25.34,66300.0,17.9704,17.9988,17.9491,17.9775,66300.0
2009-07-02 14:40:00,25.34,25.35,25.29,25.31,53800.0,17.9775,17.9846,17.942,17.9562,53800.0
2009-07-02 14:50:00,25.3,25.32,25.3,25.31,39600.0,17.9491,17.9633,17.9491,17.9562,39600.0
2009-07-02 15:00:00,25.31,25.31,25.3,25.31,41000.0,17.9562,17.9562,17.9491,17.9562,41000.0
2009-07-02 15:10:00,25.3,25.31,25.27,25.29,78300.0,17.9491,17.9562,17.9278,17.942,78300.0
2009-07-02 15:20:00,25.29,25.3,25.17,25.17,423200.0,17.942,17.9491,17.8569,17.8569,423200.0
2009-07-02 15:30:00,25.18,25.2,25.15,25.2,296000.0,17.864,17.8782,17.8427,17.8782,296000.0
2009-07-02 15:40:00,25.19,25.22,25.17,25.21,361700.0,17.8711,17.8924,17.8569,17.8853,361700.0
2009-07-02 15:50:00,25.21,25.23,25.14,25.15,905800.0,17.8853,17.8995,17.8356,17.8427,905800.0
2009-07-06 09:30:00,24.73,24.79,24.57,24.78,758900.0,17.5447,17.5873,17.4312,17.5802,758900.0
2009-07-06 09:40:00,24.78,24.91,24.74,24.91,484400.0,17.5802,17.6724,17.5518,17.6724,484400.0
2009-07-06 09:50:00,24.91,24.92,24.75,24.85,743100.0,17.6724,17.6795,17.5589,17.6299,743100.0
2009-07-06 10:00:00,24.86,24.91,24.69,24.7,691000.0,17.637,17.6724,17.5164,17.5235,691000.0
2009-07-06 10:10:00,24.69,24.69,24.6,24.61,663400.0,17.5164,17.5164,17.4525,17.4596,663400.0
2009-07-06 10:20:00,24.59,24.61,24.54,24.59,276500.0,17.4454,17.4596,17.4099,17.4454,276500.0
2009-07-06 10:30:00,24.58,24.59,24.51,24.54,245200.0,17.4383,17.4454,17.3887,17.4099,245200.0
2009-07-06 10:40:00,24.54,24.58,24.48,24.56,546700.0,17.4099,17.4383,17.3674,17.4241,546700.0
2009-07-06 10:50:00,24.55,24.56,24.48,24.55,361400.0,17.417,17.4241,17.3674,17.417,361400.0
2009-07-06 11:00:00,24.55,24.61,24.55,24.59,159600.0,17.417,17.4596,17.417,17.4454,159600.0
2009-07-06 11:10:00,24.59,24.65,24.58,24.64,171000.0,17.4454,17.488,17.4383,17.4809,171000.0
2009-07-06 11:20:00,24.65,24.68,24.63,24.65,146200.0,17.488,17.5093,17.4738,17.488,146200.0
2009-07-06 11:30:00,24.65,24.68,24.63,24.68,59000.0,17.488,17.5093,17.4738,17.5093,59000.0
2009-07-06 11:40:00,24.68,24.82,24.67,24.82,277500.0,17.5093,17.6086,17.5022,17.6086,277500.0
2009-07-06 11:50:00,24.82,24.83,24.73,24.75,70900.0,17.6086,17.6157,17.5447,17.5589,70900.0
2009-07-06 12:00:00,24.76,24.81,24.76,24.77,149400.0,17.566,17.6015,17.566,17.5731,149400.0
2009-07-06 12:10:00,24.77,24.81,24.77,24.81,16900.0,17.5731,17.6015,17.5731,17.6015,16900.0
2009-07-06 12:20:00,24.81,24.82,24.74,24.74,23100.0,17.6015,17.6086,17.5518,17.5518,23100.0
2009-07-06 12:30:00,24.73,24.74,24.7,24.71,17600.0,17.5447,17.5518,17.5235,17.5305,17600.0
2009-07-06 12:40:00,24.71,24.71,24.67,24.69,24800.0,17.5305,17.5305,17.5022,17.5164,24800.0
2009-07-06 12:50:00,24.69,24.71,24.66,24.71,21200.0,17.5164,17.5305,17.4951,17.5305,21200.0
2009-07-06 13:00:00,24.7,24.75,24.7,24.75,44300.0,17.5235,17.5589,17.5235,17.5589,44300.0
2009-07-06 13:10:00,24.75,24.9,24.75,24.86,374300.0,17.5589,17.6653,17.5589,17.637,374300.0
2009-07-06 13:20:00,24.85,24.9,24.85,24.87,36800.0,17.6299,17.6653,17.6299,17.6441,36800.0
2009-07-06 13:30:00,24.86,24.86,24.82,24.83,39600.0,17.637,17.637,17.6086,17.6157,39600.0
2009-07-06 13:40:00,24.84,24.84,24.79,24.79,166300.0,17.6228,17.6228,17.5873,17.5873,166300.0
2009-07-06 13:50:00,24.79,24.83,24.75,24.76,343400.0,17.5873,17.6157,17.5589,17.566,343400.0
2009-07-06 14:00:00,24.76,24.82,24.76,24.81,64300.0,17.566,17.6086,17.566,17.6015,64300.0
2009-07-06 14:10:00,24.81,24.85,24.8,24.8,100600.0,17.6015,17.6299,17.5944,17.5944,100600.0
2009-07-06 14:20:00,24.79,24.8,24.76,24.8,47800.0,17.5873,17.5944,17.566,17.5944,47800.0
2009-07-06 14:30:00,24.8,24.85,24.77,24.82,128300.0,17.5944,17.6299,17.5731,17.6086,128300.0
2009-07-06 14:40:00,24.82,24.84,24.79,24.82,47300.0,17.6086,17.6228,17.5873,17.6086,47300.0
2009-07-06 14:50:00,24.82,24.83,24.73,24.82,666700.0,17.6086,17.6157,17.5447,17.6086,666700.0
2009-07-06 15:00:00,24.82,24.9,24.82,24.84,82500.0,17.6086,17.6653,17.6086,17.6228,82500.0
2009-07-06 15:10:00,24.84,24.84,24.78,24.83,85500.0,17.6228,17.6228,17.5802,17.6157,85500.0
2009-07-06 15:20:00,24.81,24.86,24.78,24.81,110100.0,17.6015,17.637,17.5802,17.6015,110100.0
2009-07-06 15:30:00,24.81,24.81,24.73,24.77,592200.0,17.6015,17.6015,17.5447,17.5731,592200.0
2009-07-06 15:40:00,24.77,24.95,24.76,24.88,553500.0,17.5731,17.7008,17.566,17.6512,553500.0
2009-07-06 15:50:00,24.89,24.96,24.88,24.96,502900.0,17.6582,17.7079,17.6512,17.7079,502900.0
2009-07-07 09:30:00,24.92,25.0,24.76,24.78,288800.0,17.6795,17.7363,17.566,17.5802,288800.0
2009-07-07 09:40:00,24.77,24.82,24.7,24.76,501100.0,17.5731,17.6086,17.5235,17.566,501100.0
2009-07-07 09:50:00,24.77,24.91,24.77,24.84,445700.0,17.5731,17.6724,17.5731,17.6228,445700.0
2009-07-07 10:00:00,24.84,24.84,24.7,24.72,224000.0,17.6228,17.6228,17.5235,17.5376,224000.0
2009-07-07 10:10:00,24.73,24.73,24.61,24.66,499100.0,17.5447,17.5447,17.4596,17.4951,499100.0
2009-07-07 10:20:00,24.66,24.71,24.62,24.67,139200.0,17.4951,17.5305,17.4667,17.5022,139200.0
2009-07-07 10:30:00,24.67,24.67,24.55,24.56,157800.0,17.5022,17.5022,17.417,17.4241,157800.0
2009-07-07 10:40:00,24.56,24.64,24.56,24.59,97200.0,17.4241,17.4809,17.4241,17.4454,97200.0
2009-07-07 10:50:00,24.59,24.61,24.54,24.57,147100.0,17.4454,17.4596,17.4099,17.4312,147100.0
2009-07-07 11:00:00,24.56,24.64,24.55,24.63,87600.0,17.4241,17.4809,17.417,17.4738,87600.0
2009-07-07 11:10:00,24.63,24.64,24.61,24.62,29800.0,17.4738,17.4809,17.4596,17.4667,29800.0
2009-07-07 11:20:00,24.62,24.63,24.51,24.51,56600.0,17.4667,17.4738,17.3887,17.3887,56600.0
2009-07-07 11:30:00,24.5,24.53,24.42,24.44,424300.0,17.3816,17.4028,17.3248,17.339,424300.0
2009-07-07 11:40:00,24.45,24.46,24.4,24.43,196700.0,17.3461,17.3532,17.3106,17.3319,196700.0
2009-07-07 11:50:00,24.44,24.5,24.44,24.49,135500.0,17.339,17.3816,17.339,17.3745,135500.0
2009-07-07 12:00:00,24.49,24.49,24.46,24.46,77100.0,17.3745,17.3745,17.3532,17.3532,77100.0
2009-07-07 12:10:00,24.47,24.49,24.45,24.47,89300.0,17.3603,17.3745,17.3461,17.3603,89300.0
2009-07-07 12:20:00,24.47,24.47,24.42,24.43,69200.0,17.3603,17.3603,17.3248,17.3319,69200.0
2009-07-07 12:30:00,24.44,24.44,24.39,24.4,131800.0,17.339,17.339,17.3035,17.3106,131800.0
2009-07-07 12:40:00,24.39,24.44,24.38,24.42,201400.0,17.3035,17.339,17.2964,17.3248,201400.0
2009-07-07 12:50:00,24.43,24.44,24.4,24.41,33000.0,17.3319,17.339,17.3106,17.3177,33000.0
2009-07-07 13:00:00,24.42,24.54,24.41,24.54,467200.0,17.3248,17.4099,17.3177,17.4099,467200.0
2009-07-07 13:10:00,24.54,24.65,24.54,24.65,665500.0,17.4099,17.488,17.4099,17.488,665500.0
2009-07-07 13:20:00,24.65,24.71,24.65,24.67,146200.0,17.488,17.5305,17.488,17.5022,146200.0
2009-07-07 13:30:00,24.67,24.77,24.67,24.73,104800.0,17.5022,17.5731,17.5022,17.5447,104800.0
2009-07-07 13:40:00,24.74,24.74,24.67,24.67,61900.0,17.5518,17.5518,17.5022,17.5022,61900.0
2009-07-07 13:50:00,24.67,24.68,24.58,24.62,341000.0,17.5022,17.5093,17.4383,17.4667,341000.0
2009-07-07 14:00:00,24.62,24.67,24.57,24.58,612500.0,17.4667,17.5022,17.4312,17.4383,612500.0
2009-07-07 14:10:00,24.57,24.63,24.55,24.57,320500.0,17.4312,17.4738,17.417,17.4312,320500.0
2009-07-07 14:20:00,24.57,24.61,24.56,24.6,30600.0,17.4312,17.4596,17.4241,17.4525,30600.0
2009-07-07 14:30:00,24.6,24.61,24.53,24.61,388400.0,17.4525,17.4596,17.4028,17.4596,388400.0
2009-07-07 14:40:00,24.6,24.66,24.59,24.59,118500.0,17.4525,17.4951,17.4454,17.4454,118500.0
2009-07-07 14:50:00,24.58,24.59,24.46,24.5,424700.0,17.4383,17.4454,17.3532,17.3816,424700.0
2009-07-07 15:00:00,24.5,24.5,24.35,24.39,248800.0,17.3816,17.3816,17.2751,17.3035,248800.0
2009-07-07 15:10:00,24.39,24.46,24.39,24.44,96400.0,17.3035,17.3532,17.3035,17.339,96400.0
2009-07-07 15:20:00,24.45,24.48,24.39,24.47,407500.0,17.3461,17.3674,17.3035,17.3603,407500.0
2009-07-07 15:30:00,24.47,24.49,24.41,24.41,201400.0,17.3603,17.3745,17.3177,17.3177,201400.0
2009-07-07 15:40:00,24.41,24.41,24.31,24.33,627100.0,17.3177,17.3177,17.2468,17.261,627100.0
2009-07-07 15:50:00,24.34,24.37,24.28,24.31,804600.0,17.2681,17.2893,17.2255,17.2468,804600.0
2009-07-08 09:30:00,24.45,24.62,24.33,24.49,588500.0,17.3461,17.4667,17.261,17.3745,588500.0
2009-07-08 09:40:00,24.48,24.7,24.47,24.7,777100.0,17.3674,17.5235,17.3603,17.5235,777100.0
2009-07-08 09:50:00,24.71,24.76,24.56,24.56,552800.0,17.5305,17.566,17.4241,17.4241,552800.0
2009-07-08 10:00:00,24.56,24.72,24.5,24.61,435300.0,17.4241,17.5376,17.3816,17.4596,435300.0
2009-07-08 10:10:00,24.61,24.68,24.58,24.66,334700.0,17.4596,17.5093,17.4383,17.4951,334700.0
2009-07-08 10:20:00,24.67,24.71,24.55,24.58,104100.0,17.5022,17.5305,17.417,17.4383,104100.0
2009-07-08 10:30:00,24.58,24.58,24.43,24.49,153000.0,17.4383,17.4383,17.3319,17.3745,153000.0
2009-07-08 10:40:00,24.49,24.58,24.47,24.52,100300.0,17.3745,17.4383,17.3603,17.3958,100300.0
2009-07-08 10:50:00,24.51,24.56,24.41,24.41,104100.0,17.3887,17.4241,17.3177,17.3177,104100.0
2009-07-08 11:00:00,24.4,24.4,24.19,24.2,746500.0,17.3106,17.3106,17.1616,17.1687,746500.0
2009-07-08 11:10:00,24.2,24.26,24.17,24.23,102000.0,17.1687,17.2113,17.1474,17.19,102000.0
2009-07-08 11:20:00,24.23,24.23,24.09,24.1,133100.0,17.19,17.19,17.0907,17.0978,133100.0
2009-07-08 11:30:00,24.1,24.18,24.1,24.14,197800.0,17.0978,17.1545,17.0978,17.1262,197800.0
2009-07-08 11:40:00,24.14,24.21,24.14,24.18,64800.0,17.1262,17.1758,17.1262,17.1545,64800.0
2009-07-08 11:50:00,24.18,24.22,24.06,24.1,255400.0,17.1545,17.1829,17.0694,17.0978,255400.0
2009-07-08 12:00:00,24.1,24.13,24.05,24.11,178600.0,17.0978,17.1191,17.0623,17.1049,178600.0
2009-07-08 12:10:00,24.1,24.1,23.92,23.94,353900.0,17.0978,17.0978,16.9701,16.9843,353900.0
2009-07-08 12:20:00,23.93,23.93,23.85,23.87,242500.0,16.9772,16.9772,16.9204,16.9346,242500.0
2009-07-08 12:30:00,23.87,23.95,23.85,23.87,147000.0,16.9346,16.9914,16.9204,16.9346,147000.0
2009-07-08 12:40:00,23.88,23.97,23.87,23.97,131500.0,16.9417,17.0056,16.9346,17.0056,131500.0
2009-07-08 12:50:00,23.96,24.02,23.94,23.94,553800.0,16.9985,17.041,16.9843,16.9843,553800.0
2009-07-08 13:00:00,23.93,24.15,23.93,24.12,514300.0,16.9772,17.1333,16.9772,17.112,514300.0
2009-07-08 13:10:00,24.11,24.13,24.04,24.08,579500.0,17.1049,17.1191,17.0552,17.0836,579500.0
2009-07-08 13:20:00,24.08,24.25,24.07,24.25,965800.0,17.0836,17.2042,17.0765,17.2042,965800.0
2009-07-08 13:30:00,24.25,24.27,24.13,24.15,255100.0,17.2042,17.2184,17.1191,17.1333,255100.0
2009-07-08 13:40:00,24.15,24.21,24.15,24.18,165600.0,17.1333,17.1758,17.1333,17.1545,165600.0
2009-07-08 13:50:00,24.17,24.17,24.11,24.12,90300.0,17.1474,17.1474,17.1049,17.112,90300.0
2009-07-08 14:00:00,24.12,24.14,24.0,24.02,156100.0,17.112,17.1262,17.0268,17.041,156100.0
2009-07-08 14:10:00,24.02,24.02,23.93,23.96,454000.0,17.041,17.041,16.9772,16.9985,454000.0
2009-07-08 14:20:00,23.97,24.02,23.89,23.93,183200.0,17.0056,17.041,16.9488,16.9772,183200.0
2009-07-08 14:30:00,23.93,24.01,23.88,23.99,201900.0,16.9772,17.0339,16.9417,17.0197,201900.0
2009-07-08 14:40:00,23.99,24.0,23.89,23.91,184200.0,17.0197,17.0268,16.9488,16.963,184200.0
2009-07-08 14:50:00,23.9,24.08,23.9,24.02,392600.0,16.9559,17.0836,16.9559,17.041,392600.0
2009-07-08 15:00:00,24.02,24.13,23.97,24.07,565400.0,17.041,17.1191,17.0056,17.0765,565400.0
2009-07-08 15:10:00,24.06,24.12,24.02,24.09,233800.0,17.0694,17.112,17.041,17.0907,233800.0
2009-07-08 15:20:00,24.09,24.15,23.99,24.05,274000.0,17.0907,17.1333,17.0197,17.0623,274000.0
2009-07-08 15:30:00,24.06,24.18,24.05,24.16,179300.0,17.0694,17.1545,17.0623,17.1403,179300.0
2009-07-08 15:40:00,24.16,24.32,24.13,24.24,385800.0,17.1403,17.2539,17.1191,17.1971,385800.0
2009-07-08 15:50:00,24.23,24.28,24.19,24.25,453500.0,17.19,17.2255,17.1616,17.2042,453500.0
2009-07-09 09:30:00,24.57,24.67,24.46,24.46,762000.0,17.4312,17.5022,17.3532,17.3532,762000.0
2009-07-09 09:40:00,24.46,24.54,24.38,24.46,712000.0,17.3532,17.4099,17.2964,17.3532,712000.0
2009-07-09 09:50:00,24.46,24.6,24.37,24.53,609800.0,17.3532,17.4525,17.2893,17.4028,609800.0
2009-07-09 10:00:00,24.54,24.68,24.47,24.63,588000.0,17.4099,17.5093,17.3603,17.4738,588000.0
2009-07-09 10:10:00,24.63,24.7,24.58,24.61,219200.0,17.4738,17.5235,17.4383,17.4596,219200.0
2009-07-09 10:20:00,24.61,24.61,24.4,24.47,224500.0,17.4596,17.4596,17.3106,17.3603,224500.0
2009-07-09 10:30:00,24.49,24.56,24.39,24.44,287200.0,17.3745,17.4241,17.3035,17.339,287200.0
2009-07-09 10:40:00,24.44,24.62,24.44,24.5,519700.0,17.339,17.4667,17.339,17.3816,519700.0
2009-07-09 10:50:00,24.5,24.59,24.49,24.58,221400.0,17.3816,17.4454,17.3745,17.4383,221400.0
2009-07-09 11:00:00,24.58,24.58,24.44,24.46,287900.0,17.4383,17.4383,17.339,17.3532,287900.0
2009-07-09 11:10:00,24.46,24.5,24.4,24.45,390700.0,17.3532,17.3816,17.3106,17.3461,390700.0
2009-07-09 11:20:00,24.46,24.57,24.45,24.5,88600.0,17.3532,17.4312,17.3461,17.3816,88600.0
2009-07-09 11:30:00,24.48,24.61,24.45,24.59,100100.0,17.3674,17.4596,17.3461,17.4454,100100.0
2009-07-09 11:40:00,24.59,24.71,24.59,24.62,214700.0,17.4454,17.5305,17.4454,17.4667,214700.0
2009-07-09 11:50:00,24.62,24.64,24.54,24.54,332600.0,17.4667,17.4809,17.4099,17.4099,332600.0
2009-07-09 12:00:00,24.54,24.62,24.5,24.61,76300.0,17.4099,17.4667,17.3816,17.4596,76300.0
2009-07-09 12:10:00,24.61,24.63,24.57,24.63,56100.0,17.4596,17.4738,17.4312,17.4738,56100.0
2009-07-09 12:20:00,24.64,24.69,24.63,24.64,86100.0,17.4809,17.5164,17.4738,17.4809,86100.0
2009-07-09 12:30:00,24.64,24.68,24.61,24.66,37100.0,17.4809,17.5093,17.4596,17.4951,37100.0
2009-07-09 12:40:00,24.65,24.66,24.59,24.59,76500.0,17.488,17.4951,17.4454,17.4454,76500.0
2009-07-09 12:50:00,24.61,24.65,24.55,24.64,76200.0,17.4596,17.488,17.417,17.4809,76200.0
2009-07-09 13:00:00,24.65,24.65,24.52,24.6,214600.0,17.488,17.488,17.3958,17.4525,214600.0
2009-07-09 13:10:00,24.6,24.69,24.59,24.61,143800.0,17.4525,17.5164,17.4454,17.4596,143800.0
2009-07-09 13:20:00,24.62,24.64,24.54,24.58,152100.0,17.4667,17.4809,17.4099,17.4383,152100.0
2009-07-09 13:30:00,24.6,24.64,24.56,24.56,128300.0,17.4525,17.4809,17.4241,17.4241,128300.0
2009-07-09 13:40:00,24.56,24.61,24.54,24.58,98900.0,17.4241,17.4596,17.4099,17.4383,98900.0
2009-07-09 13:50:00,24.57,24.59,24.56,24.58,28400.0,17.4312,17.4454,17.4241,17.4383,28400.0
2009-07-09 14:00:00,24.59,24.6,24.57,24.58,94100.0,17.4454,17.4525,17.4312,17.4383,94100.0
2009-07-09 14:10:00,24.58,24.66,24.58,24.64,68700.0,17.4383,17.4951,17.4383,17.4809,68700.0
2009-07-09 14:20:00,24.64,24.67,24.62,24.62,172500.0,17.4809,17.5022,17.4667,17.4667,172500.0
2009-07-09 14:30:00,24.63,24.67,24.61,24.64,113000.0,17.4738,17.5022,17.4596,17.4809,113000.0
2009-07-09 14:40:00,24.65,24.65,24.6,24.62,135100.0,17.488,17.488,17.4525,17.4667,135100.0
2009-07-09 14:50:00,24.62,24.64,24.54,24.55,183800.0,17.4667,17.4809,17.4099,17.417,183800.0
2009-07-09 15:00:00,24.55,24.58,24.49,24.52,283200.0,17.417,17.4383,17.3745,17.3958,283200.0
2009-07-09 15:10:00,24.52,24.59,24.5,24.57,116900.0,17.3958,17.4454,17.3816,17.4312,116900.0
2009-07-09 15:20:00,24.57,24.58,24.48,24.51,128500.0,17.4312,17.4383,17.3674,17.3887,128500.0
2009-07-09 15:30:00,24.52,24.54,24.44,24.47,257200.0,17.3958,17.4099,17.339,17.3603,257200.0
2009-07-09 15:40:00,24.48,24.55,24.44,24.51,453700.0,17.3674,17.417,17.339,17.3887,453700.0
2009-07-09 15:50:00,24.51,24.51,24.4,24.45,705900.0,17.3887,17.3887,17.3106,17.3461,705900.0
2009-07-10 09:30:00,24.23,24.32,24.14,24.22,326000.0,17.19,17.2539,17.1262,17.1829,326000.0
2009-07-10 09:40:00,24.23,24.4,24.2,24.38,919800.0,17.19,17.3106,17.1687,17.2964,919800.0
2009-07-10 09:50:00,24.41,24.6,24.29,24.36,1602400.0,17.3177,17.4525,17.2326,17.2822,1602400.0
2009-07-10 10:00:00,24.34,24.42,24.0,24.34,525500.0,17.2681,17.3248,17.0268,17.2681,525500.0
2009-07-10 10:10:00,24.34,24.49,24.32,24.4,211200.0,17.2681,17.3745,17.2539,17.3106,211200.0
2009-07-10 10:20:00,24.4,24.46,24.3,24.34,248300.0,17.3106,17.3532,17.2397,17.2681,248300.0
2009-07-10 10:30:00,24.34,24.36,24.21,24.21,423900.0,17.2681,17.2822,17.1758,17.1758,423900.0
2009-07-10 10:40:00,24.2,24.33,24.19,24.31,115200.0,17.1687,17.261,17.1616,17.2468,115200.0
2009-07-10 10:50:00,24.32,24.37,24.25,24.32,365400.0,17.2539,17.2893,17.2042,17.2539,365400.0
2009-07-10 11:00:00,24.32,24.32,24.17,24.21,83000.0,17.2539,17.2539,17.1474,17.1758,83000.0
2009-07-10 11:10:00,24.2,24.2,24.07,24.09,139000.0,17.1687,17.1687,17.0765,17.0907,139000.0
2009-07-10 11:20:00,24.08,24.09,23.92,23.95,106200.0,17.0836,17.0907,16.9701,16.9914,106200.0
2009-07-10 11:30:00,23.96,24.03,23.91,23.97,104700.0,16.9985,17.0481,16.963,17.0056,104700.0
2009-07-10 11:40:00,23.96,23.99,23.93,23.99,75500.0,16.9985,17.0197,16.9772,17.0197,75500.0
2009-07-10 11:50:00,23.98,24.11,23.98,24.04,557600.0,17.0126,17.1049,17.0126,17.0552,557600.0
2009-07-10 12:00:00,24.04,24.14,24.03,24.12,369000.0,17.0552,17.1262,17.0481,17.112,369000.0
2009-07-10 12:10:00,24.11,24.15,24.11,24.15,53300.0,17.1049,17.1333,17.1049,17.1333,53300.0
2009-07-10 12:20:00,24.16,24.16,24.13,24.14,39800.0,17.1403,17.1403,17.1191,17.1262,39800.0
2009-07-10 12:30:00,24.14,24.21,24.12,24.21,31200.0,17.1262,17.1758,17.112,17.1758,31200.0
2009-07-10 12:40:00,24.23,24.29,24.22,24.26,44700.0,17.19,17.2326,17.1829,17.2113,44700.0
2009-07-10 12:50:00,24.26,24.26,24.19,24.22,287700.0,17.2113,17.2113,17.1616,17.1829,287700.0
2009-07-10 13:00:00,24.23,24.3,24.23,24.28,18700.0,17.19,17.2397,17.19,17.2255,18700.0
2009-07-10 13:10:00,24.29,24.36,24.26,24.36,300700.0,17.2326,17.2822,17.2113,17.2822,300700.0
2009-07-10 13:20:00,24.36,24.36,24.29,24.29,49000.0,17.2822,17.2822,17.2326,17.2326,49000.0
2009-07-10 13:30:00,24.29,24.36,24.27,24.35,581900.0,17.2326,17.2822,17.2184,17.2751,581900.0
2009-07-10 13:40:00,24.35,24.44,24.35,24.38,173400.0,17.2751,17.339,17.2751,17.2964,173400.0
2009-07-10 13:50:00,24.38,24.45,24.37,24.45,195000.0,17.2964,17.3461,17.2893,17.3461,195000.0
2009-07-10 14:00:00,24.45,24.45,24.36,24.36,41900.0,17.3461,17.3461,17.2822,17.2822,41900.0
2009-07-10 14:10:00,24.36,24.38,24.29,24.38,46400.0,17.2822,17.2964,17.2326,17.2964,46400.0
2009-07-10 14:20:00,24.37,24.38,24.24,24.28,328900.0,17.2893,17.2964,17.1971,17.2255,328900.0
2009-07-10 14:30:00,24.3,24.32,24.26,24.3,50000.0,17.2397,17.2539,17.2113,17.2397,50000.0
2009-07-10 14:40:00,24.29,24.32,24.25,24.31,53600.0,17.2326,17.2539,17.2042,17.2468,53600.0
2009-07-10 14:50:00,24.32,24.33,24.26,24.26,47600.0,17.2539,17.261,17.2113,17.2113,47600.0
2009-07-10 15:00:00,24.27,24.32,24.24,24.26,76400.0,17.2184,17.2539,17.1971,17.2113,76400.0
2009-07-10 15:10:00,24.26,24.36,24.26,24.34,102800.0,17.2113,17.2822,17.2113,17.2681,102800.0
2009-07-10 15:20:00,24.34,24.34,24.22,24.27,95900.0,17.2681,17.2681,17.1829,17.2184,95900.0
2009-07-10 15:30:00,24.27,24.38,24.24,24.35,418400.0,17.2184,17.2964,17.1971,17.2751,418400.0
2009-07-10 15:40:00,24.34,24.43,24.29,24.41,280800.0,17.2681,17.3319,17.2326,17.3177,280800.0
2009-07-10 15:50:00,24.42,24.43,24.33,24.33,472500.0,17.3248,17.3319,17.261,17.261,472500.0
2009-07-13 09:30:00,24.36,24.41,24.21,24.26,568500.0,17.2822,17.3177,17.1758,17.2113,568500.0
2009-07-13 09:40:00,24.25,24.3,24.18,24.27,325300.0,17.2042,17.2397,17.1545,17.2184,325300.0
2009-07-13 09:50:00,24.27,24.27,24.05,24.09,206100.0,17.2184,17.2184,17.0623,17.0907,206100.0
2009-07-13 10:00:00,24.08,24.11,23.94,24.01,539900.0,17.0836,17.1049,16.9843,17.0339,539900.0
2009-07-13 10:10:00,24.0,24.16,24.0,24.12,220200.0,17.0268,17.1403,17.0268,17.112,220200.0
2009-07-13 10:20:00,24.12,24.21,24.04,24.21,150100.0,17.112,17.1758,17.0552,17.1758,150100.0
2009-07-13 10:30:00,24.22,24.41,24.22,24.34,710500.0,17.1829,17.3177,17.1829,17.2681,710500.0
2009-07-13 10:40:00,24.35,24.42,24.3,24.34,240500.0,17.2751,17.3248,17.2397,17.2681,240500.0
2009-07-13 10:50:00,24.35,24.52,24.32,24.52,270600.0,17.2751,17.3958,17.2539,17.3958,270600.0
2009-07-13 11:00:00,24.52,24.55,24.45,24.45,159500.0,17.3958,17.417,17.3461,17.3461,159500.0
2009-07-13 11:10:00,24.46,24.52,24.44,24.49,73500.0,17.3532,17.3958,17.339,17.3745,73500.0
2009-07-13 11:20:00,24.49,24.55,24.48,24.52,38000.0,17.3745,17.417,17.3674,17.3958,38000.0
2009-07-13 11:30:00,24.52,24.79,24.52,24.73,424900.0,17.3958,17.5873,17.3958,17.5447,424900.0
2009-07-13 11:40:00,24.73,24.82,24.7,24.76,245500.0,17.5447,17.6086,17.5235,17.566,245500.0
2009-07-13 11:50:00,24.77,24.81,24.74,24.76,115300.0,17.5731,17.6015,17.5518,17.566,115300.0
2009-07-13 12:00:00,24.77,24.83,24.74,24.76,168200.0,17.5731,17.6157,17.5518,17.566,168200.0
2009-07-13 12:10:00,24.76,24.77,24.73,24.77,32300.0,17.566,17.5731,17.5447,17.5731,32300.0
2009-07-13 12:20:00,24.76,24.76,24.7,24.75,195900.0,17.566,17.566,17.5235,17.5589,195900.0
2009-07-13 12:30:00,24.75,24.77,24.7,24.77,40500.0,17.5589,17.5731,17.5235,17.5731,40500.0
2009-07-13 12:40:00,24.78,24.82,24.74,24.8,62000.0,17.5802,17.6086,17.5518,17.5944,62000.0
2009-07-13 12:50:00,24.8,24.81,24.77,24.78,84700.0,17.5944,17.6015,17.5731,17.5802,84700.0
2009-07-13 13:00:00,24.77,24.86,24.77,24.86,56800.0,17.5731,17.637,17.5731,17.637,56800.0
2009-07-13 13:10:00,24.85,24.86,24.81,24.85,48100.0,17.6299,17.637,17.6015,17.6299,48100.0
2009-07-13 13:20:00,24.85,24.89,24.83,24.84,43300.0,17.6299,17.6582,17.6157,17.6228,43300.0
2009-07-13 13:30:00,24.85,24.86,24.81,24.84,45400.0,17.6299,17.637,17.6015,17.6228,45400.0
2009-07-13 13:40:00,24.84,24.84,24.8,24.81,64800.0,17.6228,17.6228,17.5944,17.6015,64800.0
2009-07-13 13:50:00,24.8,24.84,24.78,24.81,103000.0,17.5944,17.6228,17.5802,17.6015,103000.0
2009-07-13 14:00:00,24.81,24.85,24.79,24.8,153200.0,17.6015,17.6299,17.5873,17.5944,153200.0
2009-07-13 14:10:00,24.79,24.85,24.79,24.83,251800.0,17.5873,17.6299,17.5873,17.6157,251800.0
2009-07-13 14:20:00,24.82,24.92,24.82,24.87,111200.0,17.6086,17.6795,17.6086,17.6441,111200.0
2009-07-13 14:30:00,24.86,24.9,24.85,24.87,65500.0,17.637,17.6653,17.6299,17.6441,65500.0
2009-07-13 14:40:00,24.87,24.88,24.83,24.87,63800.0,17.6441,17.6512,17.6157,17.6441,63800.0
2009-07-13 14:50:00,24.87,24.91,24.81,24.86,118500.0,17.6441,17.6724,17.6015,17.637,118500.0
2009-07-13 15:00:00,24.85,24.92,24.85,24.9,86700.0,17.6299,17.6795,17.6299,17.6653,86700.0
2009-07-13 15:10:00,24.89,24.94,24.83,24.88,84500.0,17.6582,17.6937,17.6157,17.6512,84500.0
2009-07-13 15:20:00,24.88,24.9,24.84,24.85,50000.0,17.6512,17.6653,17.6228,17.6299,50000.0
2009-07-13 15:30:00,24.85,24.95,24.83,24.94,157700.0,17.6299,17.7008,17.6157,17.6937,157700.0
2009-07-13 15:40:00,24.94,25.02,24.94,24.96,369600.0,17.6937,17.7505,17.6937,17.7079,369600.0
2009-07-13 15:50:00,24.95,25.03,24.95,25.02,520400.0,17.7008,17.7576,17.7008,17.7505,520400.0
2009-07-14 09:30:00,25.22,25.37,25.12,25.24,459000.0,17.8924,17.9988,17.8214,17.9066,459000.0
2009-07-14 09:40:00,25.25,25.3,25.06,25.21,425100.0,17.9137,17.9491,17.7789,17.8853,425100.0
2009-07-14 09:50:00,25.2,25.24,25.05,25.08,244300.0,17.8782,17.9066,17.7718,17.793,244300.0
2009-07-14 10:00:00,25.08,25.22,25.07,25.17,240300.0,17.793,17.8924,17.786,17.8569,240300.0
2009-07-14 10:10:00,25.16,25.19,25.05,25.08,148500.0,17.8498,17.8711,17.7718,17.793,148500.0
2009-07-14 10:20:00,25.07,25.1,24.99,25.09,167100.0,17.786,17.8072,17.7292,17.8001,167100.0
2009-07-14 10:30:00,25.1,25.11,24.88,24.91,211700.0,17.8072,17.8143,17.6512,17.6724,211700.0
2009-07-14 10:40:00,24.9,24.94,24.85,24.93,172000.0,17.6653,17.6937,17.6299,17.6866,172000.0
2009-07-14 10:50:00,24.93,25.01,24.92,24.96,114400.0,17.6866,17.7434,17.6795,17.7079,114400.0
2009-07-14 11:00:00,24.96,25.08,24.95,25.01,115200.0,17.7079,17.793,17.7008,17.7434,115200.0
2009-07-14 11:10:00,25.02,25.1,25.0,25.06,114100.0,17.7505,17.8072,17.7363,17.7789,114100.0
2009-07-14 11:20:00,25.06,25.16,25.05,25.14,57700.0,17.7789,17.8498,17.7718,17.8356,57700.0
2009-07-14 11:30:00,25.14,25.17,25.09,25.16,70300.0,17.8356,17.8569,17.8001,17.8498,70300.0
2009-07-14 11:40:00,25.17,25.18,25.13,25.17,53600.0,17.8569,17.864,17.8285,17.8569,53600.0
2009-07-14 11:50:00,25.17,25.22,25.17,25.17,85700.0,17.8569,17.8924,17.8569,17.8569,85700.0
2009-07-14 12:00:00,25.17,25.2,25.14,25.16,59400.0,17.8569,17.8782,17.8356,17.8498,59400.0
2009-07-14 12:10:00,25.17,25.17,25.09,25.09,105100.0,17.8569,17.8569,17.8001,17.8001,105100.0
2009-07-14 12:20:00,25.08,25.08,25.0,25.05,282700.0,17.793,17.793,17.7363,17.7718,282700.0
2009-07-14 12:30:00,25.05,25.08,25.02,25.06,35900.0,17.7718,17.793,17.7505,17.7789,35900.0
2009-07-14 12:40:00,25.07,25.1,25.01,25.09,61000.0,17.786,17.8072,17.7434,17.8001,61000.0
2009-07-14 12:50:00,25.09,25.14,25.07,25.07,25600.0,17.8001,17.8356,17.786,17.786,25600.0
2009-07-14 13:00:00,25.08,25.14,25.08,25.08,30300.0,17.793,17.8356,17.793,17.793,30300.0
2009-07-14 13:10:00,25.08,25.11,25.03,25.03,61200.0,17.793,17.8143,17.7576,17.7576,61200.0
2009-07-14 13:20:00,25.04,25.09,25.04,25.08,29500.0,17.7647,17.8001,17.7647,17.793,29500.0
2009-07-14 13:30:00,25.07,25.12,25.06,25.07,34500.0,17.786,17.8214,17.7789,17.786,34500.0
2009-07-14 13:40:00,25.08,25.14,25.08,25.09,23400.0,17.793,17.8356,17.793,17.8001,23400.0
2009-07-14 13:50:00,25.1,25.13,25.05,25.08,34300.0,17.8072,17.8285,17.7718,17.793,34300.0
2009-07-14 14:00:00,25.07,25.08,25.01,25.06,72000.0,17.786,17.793,17.7434,17.7789,72000.0
2009-07-14 14:10:00,25.05,25.13,25.03,25.1,116800.0,17.7718,17.8285,17.7576,17.8072,116800.0
2009-07-14 14:20:00,25.09,25.13,25.04,25.04,94700.0,17.8001,17.8285,17.7647,17.7647,94700.0
2009-07-14 14:30:00,25.04,25.13,25.02,25.1,71600.0,17.7647,17.8285,17.7505,17.8072,71600.0
2009-07-14 14:40:00,25.11,25.15,25.09,25.11,120100.0,17.8143,17.8427,17.8001,17.8143,120100.0
2009-07-14 14:50:00,25.11,25.12,25.07,25.11,87800.0,17.8143,17.8214,17.786,17.8143,87800.0
2009-07-14 15:00:00,25.11,25.14,25.07,25.1,149500.0,17.8143,17.8356,17.786,17.8072,149500.0
2009-07-14 15:10:00,25.1,25.16,25.1,25.13,175400.0,17.8072,17.8498,17.8072,17.8285,175400.0
2009-07-14 15:20:00,25.14,25.15,25.1,25.12,103800.0,17.8356,17.8427,17.8072,17.8214,103800.0
2009-07-14 15:30:00,25.12,25.14,25.1,25.13,176900.0,17.8214,17.8356,17.8072,17.8285,176900.0
2009-07-14 15:40:00,25.14,25.17,25.09,25.13,222800.0,17.8356,17.8569,17.8001,17.8285,222800.0
2009-07-14 15:50:00,25.13,25.22,25.11,25.22,377100.0,17.8285,17.8924,17.8143,17.8924,377100.0
2009-07-15 09:30:00,25.69,25.8,25.65,25.76,332100.0,18.2258,18.3038,18.1974,18.2755,332100.0
2009-07-15 09:40:00,25.77,25.9,25.77,25.84,385100.0,18.2826,18.3748,18.2826,18.3322,385100.0
2009-07-15 09:50:00,25.84,25.88,25.81,25.85,120400.0,18.3322,18.3606,18.3109,18.3393,120400.0
2009-07-15 10:00:00,25.84,25.92,25.84,25.9,102100.0,18.3322,18.389,18.3322,18.3748,102100.0
2009-07-15 10:10:00,25.89,25.9,25.87,25.88,54300.0,18.3677,18.3748,18.3535,18.3606,54300.0
2009-07-15 10:20:00,25.88,25.93,25.86,25.92,117900.0,18.3606,18.3961,18.3464,18.389,117900.0
2009-07-15 10:30:00,25.92,25.95,25.91,25.91,87700.0,18.389,18.4103,18.3819,18.3819,87700.0
2009-07-15 10:40:00,25.91,25.91,25.85,25.88,139900.0,18.3819,18.3819,18.3393,18.3606,139900.0
2009-07-15 10:50:00,25.87,25.88,25.83,25.85,352500.0,18.3535,18.3606,18.3251,18.3393,352500.0
2009-07-15 11:00:00,25.87,25.97,25.86,25.96,465200.0,18.3535,18.4245,18.3464,18.4174,465200.0
2009-07-15 11:10:00,25.96,25.99,25.95,25.98,114700.0,18.4174,18.4386,18.4103,18.4316,114700.0
2009-07-15 11:20:00,25.98,26.02,25.98,26.01,142700.0,18.4316,18.4599,18.4316,18.4528,142700.0
2009-07-15 11:30:00,26.0,26.07,25.99,26.06,319700.0,18.4457,18.4954,18.4386,18.4883,319700.0
2009-07-15 11:40:00,26.06,26.06,26.0,26.02,160100.0,18.4883,18.4883,18.4457,18.4599,160100.0
2009-07-15 11:50:00,26.02,26.03,25.99,25.99,107700.0,18.4599,18.467,18.4386,18.4386,107700.0
2009-07-15 12:00:00,26.0,26.01,25.95,25.95,348500.0,18.4457,18.4528,18.4103,18.4103,348500.0
2009-07-15 12:10:00,25.97,25.99,25.94,25.97,122300.0,18.4245,18.4386,18.4032,18.4245,122300.0
2009-07-15 12:20:00,25.97,26.0,25.96,25.98,76200.0,18.4245,18.4457,18.4174,18.4316,76200.0
2009-07-15 12:30:00,25.98,26.02,25.96,26.0,60900.0,18.4316,18.4599,18.4174,18.4457,60900.0
2009-07-15 12:40:00,25.99,26.0,25.97,25.97,91100.0,18.4386,18.4457,18.4245,18.4245,91100.0
2009-07-15 12:50:00,25.98,26.0,25.95,25.96,95900.0,18.4316,18.4457,18.4103,18.4174,95900.0
2009-07-15 13:00:00,25.97,25.99,25.96,25.98,31600.0,18.4245,18.4386,18.4174,18.4316,31600.0
2009-07-15 13:10:00,25.97,25.99,25.94,25.94,57500.0,18.4245,18.4386,18.4032,18.4032,57500.0
2009-07-15 13:20:00,25.94,25.99,25.94,25.97,100200.0,18.4032,18.4386,18.4032,18.4245,100200.0
2009-07-15 13:30:00,25.98,26.0,25.98,25.99,50800.0,18.4316,18.4457,18.4316,18.4386,50800.0
2009-07-15 13:40:00,25.99,26.04,25.98,26.03,97000.0,18.4386,18.4741,18.4316,18.467,97000.0
2009-07-15 13:50:00,26.03,26.06,26.01,26.04,39100.0,18.467,18.4883,18.4528,18.4741,39100.0
2009-07-15 14:00:00,26.04,26.08,25.99,26.06,93600.0,18.4741,18.5025,18.4386,18.4883,93600.0
2009-07-15 14:10:00,26.05,26.07,25.99,26.04,403100.0,18.4812,18.4954,18.4386,18.4741,403100.0
2009-07-15 14:20:00,26.05,26.09,26.03,26.06,148100.0,18.4812,18.5096,18.467,18.4883,148100.0
2009-07-15 14:30:00,26.07,26.1,26.06,26.08,147500.0,18.4954,18.5167,18.4883,18.5025,147500.0
2009-07-15 14:40:00,26.08,26.15,26.06,26.14,292700.0,18.5025,18.5522,18.4883,18.5451,292700.0
2009-07-15 14:50:00,26.14,26.18,26.13,26.17,174300.0,18.5451,18.5734,18.538,18.5663,174300.0
2009-07-15 15:00:00,26.18,26.2,26.15,26.2,351000.0,18.5734,18.5876,18.5522,18.5876,351000.0
2009-07-15 15:10:00,26.19,26.23,26.16,26.18,229800.0,18.5805,18.6089,18.5593,18.5734,229800.0
2009-07-15 15:20:00,26.18,26.19,26.11,26.11,214100.0,18.5734,18.5805,18.5238,18.5238,214100.0
2009-07-15 15:30:00,26.11,26.12,26.06,26.11,559300.0,18.5238,18.5309,18.4883,18.5238,559300.0
2009-07-15 15:40:00,26.11,26.18,26.1,26.13,313400.0,18.5238,18.5734,18.5167,18.538,313400.0
2009-07-15 15:50:00,26.13,26.21,26.13,26.2,1015500.0,18.538,18.5947,18.538,18.5876,1015500.0
2009-07-16 09:30:00,26.22,26.42,26.17,26.4,285900.0,18.6018,18.7437,18.5663,18.7295,285900.0
2009-07-16 09:40:00,26.4,26.55,26.4,26.48,594600.0,18.7295,18.8359,18.7295,18.7863,594600.0
2009-07-16 09:50:00,26.48,26.54,26.43,26.44,139500.0,18.7863,18.8288,18.7508,18.7579,139500.0
2009-07-16 10:00:00,26.43,26.43,26.12,26.25,729700.0,18.7508,18.7508,18.5309,18.6231,729700.0
2009-07-16 10:10:00,26.26,26.32,26.22,26.24,280600.0,18.6302,18.6728,18.6018,18.616,280600.0
2009-07-16 10:20:00,26.23,26.35,26.22,26.33,195300.0,18.6089,18.694,18.6018,18.6799,195300.0
2009-07-16 10:30:00,26.32,26.36,26.28,26.3,146000.0,18.6728,18.7011,18.6444,18.6586,146000.0
2009-07-16 10:40:00,26.3,26.34,26.28,26.31,400100.0,18.6586,18.687,18.6444,18.6657,400100.0
2009-07-16 10:50:00,26.31,26.32,26.23,26.24,147900.0,18.6657,18.6728,18.6089,18.616,147900.0
2009-07-16 11:00:00,26.23,26.3,26.22,26.24,137500.0,18.6089,18.6586,18.6018,18.616,137500.0
2009-07-16 11:10:00,26.23,26.25,26.11,26.15,456400.0,18.6089,18.6231,18.5238,18.5522,456400.0
2009-07-16 11:20:00,26.15,26.17,26.12,26.13,53900.0,18.5522,18.5663,18.5309,18.538,53900.0
2009-07-16 11:30:00,26.13,26.18,26.1,26.17,69300.0,18.538,18.5734,18.5167,18.5663,69300.0
2009-07-16 11:40:00,26.16,26.18,26.14,26.16,73500.0,18.5593,18.5734,18.5451,18.5593,73500.0
2009-07-16 11:50:00,26.16,26.26,26.15,26.24,106200.0,18.5593,18.6302,18.5522,18.616,106200.0
2009-07-16 12:00:00,26.24,26.25,26.21,26.22,47100.0,18.616,18.6231,18.5947,18.6018,47100.0
2009-07-16 12:10:00,26.22,26.25,26.2,26.23,29600.0,18.6018,18.6231,18.5876,18.6089,29600.0
2009-07-16 12:20:00,26.23,26.25,26.22,26.25,45600.0,18.6089,18.6231,18.6018,18.6231,45600.0
2009-07-16 12:30:00,26.25,26.3,26.24,26.27,363500.0,18.6231,18.6586,18.616,18.6373,363500.0
2009-07-16 12:40:00,26.27,26.29,26.26,26.28,14500.0,18.6373,18.6515,18.6302,18.6444,14500.0
2009-07-16 12:50:00,26.29,26.3,26.24,26.24,50900.0,18.6515,18.6586,18.616,18.616,50900.0
2009-07-16 13:00:00,26.25,26.27,26.2,26.2,51700.0,18.6231,18.6373,18.5876,18.5876,51700.0
2009-07-16 13:10:00,26.19,26.21,26.18,26.19,36000.0,18.5805,18.5947,18.5734,18.5805,36000.0
2009-07-16 13:20:00,26.19,26.21,26.14,26.15,238500.0,18.5805,18.5947,18.5451,18.5522,238500.0
2009-07-16 13:30:00,26.14,26.18,26.12,26.17,162900.0,18.5451,18.5734,18.5309,18.5663,162900.0
2009-07-16 13:40:00,26.18,26.26,26.18,26.26,60500.0,18.5734,18.6302,18.5734,18.6302,60500.0
2009-07-16 13:50:00,26.26,26.33,26.26,26.33,68100.0,18.6302,18.6799,18.6302,18.6799,68100.0
2009-07-16 14:00:00,26.33,26.35,26.3,26.34,34700.0,18.6799,18.694,18.6586,18.687,34700.0
2009-07-16 14:10:00,26.33,26.38,26.31,26.37,51600.0,18.6799,18.7153,18.6657,18.7082,51600.0
2009-07-16 14:20:00,26.37,26.44,26.36,26.43,147900.0,18.7082,18.7579,18.7011,18.7508,147900.0
2009-07-16 14:30:00,26.43,26.48,26.42,26.47,56300.0,18.7508,18.7863,18.7437,18.7792,56300.0
2009-07-16 14:40:00,26.48,26.5,26.43,26.49,161700.0,18.7863,18.8005,18.7508,18.7934,161700.0
2009-07-16 14:50:00,26.49,26.54,26.48,26.51,132700.0,18.7934,18.8288,18.7863,18.8076,132700.0
2009-07-16 15:00:00,26.51,26.52,26.44,26.46,117000.0,18.8076,18.8147,18.7579,18.7721,117000.0
2009-07-16 15:10:00,26.47,26.53,26.46,26.5,84700.0,18.7792,18.8217,18.7721,18.8005,84700.0
2009-07-16 15:20:00,26.5,26.55,26.48,26.53,127000.0,18.8005,18.8359,18.7863,18.8217,127000.0
2009-07-16 15:30:00,26.54,26.57,26.51,26.56,92500.0,18.8288,18.8501,18.8076,18.843,92500.0
2009-07-16 15:40:00,26.56,26.65,26.56,26.6,248200.0,18.843,18.9069,18.843,18.8714,248200.0
2009-07-16 15:50:00,26.59,26.61,26.49,26.53,499500.0,18.8643,18.8785,18.7934,18.8217,499500.0
2009-07-17 09:30:00,26.5,26.54,26.41,26.41,129000.0,18.8005,18.8288,18.7366,18.7366,129000.0
2009-07-17 09:40:00,26.4,26.59,26.4,26.5,179200.0,18.7295,18.8643,18.7295,18.8005,179200.0
2009-07-17 09:50:00,26.5,26.55,26.34,26.54,373800.0,18.8005,18.8359,18.687,18.8288,373800.0
2009-07-17 10:00:00,26.53,26.53,26.42,26.51,156400.0,18.8217,18.8217,18.7437,18.8076,156400.0
2009-07-17 10:10:00,26.51,26.54,26.46,26.52,80800.0,18.8076,18.8288,18.7721,18.8147,80800.0
2009-07-17 10:20:00,26.51,26.69,26.51,26.69,351200.0,18.8076,18.9353,18.8076,18.9353,351200.0
2009-07-17 10:30:00,26.68,26.74,26.64,26.68,85100.0,18.9282,18.9707,18.8998,18.9282,85100.0
2009-07-17 10:40:00,26.68,26.69,26.6,26.6,93000.0,18.9282,18.9353,18.8714,18.8714,93000.0
2009-07-17 10:50:00,26.6,26.63,26.53,26.53,51700.0,18.8714,18.8927,18.8217,18.8217,51700.0
2009-07-17 11:00:00,26.52,26.56,26.5,26.5,59300.0,18.8147,18.843,18.8005,18.8005,59300.0
2009-07-17 11:10:00,26.5,26.52,26.44,26.45,230800.0,18.8005,18.8147,18.7579,18.765,230800.0
2009-07-17 11:20:00,26.45,26.58,26.45,26.55,59200.0,18.765,18.8572,18.765,18.8359,59200.0
2009-07-17 11:30:00,26.55,26.55,26.5,26.52,57100.0,18.8359,18.8359,18.8005,18.8147,57100.0
2009-07-17 11:40:00,26.52,26.56,26.49,26.56,58200.0,18.8147,18.843,18.7934,18.843,58200.0
2009-07-17 11:50:00,26.56,26.6,26.56,26.59,78300.0,18.843,18.8714,18.843,18.8643,78300.0
2009-07-17 12:00:00,26.59,26.64,26.56,26.64,103100.0,18.8643,18.8998,18.843,18.8998,103100.0
2009-07-17 12:10:00,26.63,26.71,26.62,26.7,43800.0,18.8927,18.9495,18.8856,18.9424,43800.0
2009-07-17 12:20:00,26.7,26.74,26.65,26.66,76600.0,18.9424,18.9707,18.9069,18.914,76600.0
2009-07-17 12:30:00,26.67,26.7,26.63,26.7,64800.0,18.9211,18.9424,18.8927,18.9424,64800.0
2009-07-17 12:40:00,26.69,26.71,26.66,26.67,78800.0,18.9353,18.9495,18.914,18.9211,78800.0
2009-07-17 12:50:00,26.67,26.69,26.64,26.67,60500.0,18.9211,18.9353,18.8998,18.9211,60500.0
2009-07-17 13:00:00,26.67,26.69,26.67,26.67,44000.0,18.9211,18.9353,18.9211,18.9211,44000.0
2009-07-17 13:10:00,26.67,26.7,26.66,26.7,21000.0,18.9211,18.9424,18.914,18.9424,21000.0
2009-07-17 13:20:00,26.7,26.74,26.7,26.74,54400.0,18.9424,18.9707,18.9424,18.9707,54400.0
2009-07-17 13:30:00,26.74,26.83,26.72,26.8,275600.0,18.9707,19.0346,18.9565,19.0133,275600.0
2009-07-17 13:40:00,26.81,26.82,26.77,26.79,77200.0,19.0204,19.0275,18.992,19.0062,77200.0
2009-07-17 13:50:00,26.79,26.79,26.72,26.72,68600.0,19.0062,19.0062,18.9565,18.9565,68600.0
2009-07-17 14:00:00,26.73,26.75,26.71,26.71,73600.0,18.9636,18.9778,18.9495,18.9495,73600.0
2009-07-17 14:10:00,26.71,26.71,26.66,26.66,54200.0,18.9495,18.9495,18.914,18.914,54200.0
2009-07-17 14:20:00,26.66,26.7,26.66,26.69,36700.0,18.914,18.9424,18.914,18.9353,36700.0
2009-07-17 14:30:00,26.69,26.7,26.67,26.69,69200.0,18.9353,18.9424,18.9211,18.9353,69200.0
2009-07-17 14:40:00,26.69,26.72,26.67,26.69,66300.0,18.9353,18.9565,18.9211,18.9353,66300.0
2009-07-17 14:50:00,26.68,26.7,26.66,26.68,99900.0,18.9282,18.9424,18.914,18.9282,99900.0
2009-07-17 15:00:00,26.68,26.7,26.66,26.67,122700.0,18.9282,18.9424,18.914,18.9211,122700.0
2009-07-17 15:10:00,26.67,26.67,26.63,26.63,79000.0,18.9211,18.9211,18.8927,18.8927,79000.0
2009-07-17 15:20:00,26.64,26.65,26.61,26.63,69500.0,18.8998,18.9069,18.8785,18.8927,69500.0
2009-07-17 15:30:00,26.62,26.63,26.49,26.51,186300.0,18.8856,18.8927,18.7934,18.8076,186300.0
2009-07-17 15:40:00,26.51,26.58,26.5,26.57,244800.0,18.8076,18.8572,18.8005,18.8501,244800.0
2009-07-17 15:50:00,26.58,26.66,26.58,26.63,485000.0,18.8572,18.914,18.8572,18.8927,485000.0
2009-07-20 09:30:00,26.95,27.23,26.95,27.22,248100.0,19.1197,19.3184,19.1197,19.3113,248100.0
2009-07-20 09:40:00,27.24,27.24,27.08,27.13,185300.0,19.3255,19.3255,19.2119,19.2474,185300.0
2009-07-20 09:50:00,27.13,27.2,27.11,27.14,302500.0,19.2474,19.2971,19.2332,19.2545,302500.0
2009-07-20 10:00:00,27.15,27.25,27.06,27.07,989900.0,19.2616,19.3326,19.1978,19.2049,989900.0
2009-07-20 10:10:00,27.06,27.13,26.99,27.08,201800.0,19.1978,19.2474,19.1481,19.2119,201800.0
2009-07-20 10:20:00,27.08,27.09,26.97,27.01,416300.0,19.2119,19.219,19.1339,19.1623,416300.0
2009-07-20 10:30:00,27.02,27.02,26.85,26.89,231000.0,19.1694,19.1694,19.0488,19.0772,231000.0
2009-07-20 10:40:00,26.89,26.95,26.73,26.75,1338700.0,19.0772,19.1197,18.9636,18.9778,1338700.0
2009-07-20 10:50:00,26.75,26.83,26.74,26.79,119600.0,18.9778,19.0346,18.9707,19.0062,119600.0
2009-07-20 11:00:00,26.8,26.84,26.76,26.8,78500.0,19.0133,19.0417,18.9849,19.0133,78500.0
2009-07-20 11:10:00,26.79,26.91,26.79,26.85,420600.0,19.0062,19.0913,19.0062,19.0488,420600.0
2009-07-20 11:20:00,26.84,26.91,26.81,26.91,165600.0,19.0417,19.0913,19.0204,19.0913,165600.0
2009-07-20 11:30:00,26.92,26.95,26.89,26.91,77200.0,19.0984,19.1197,19.0772,19.0913,77200.0
2009-07-20 11:40:00,26.9,26.93,26.89,26.9,55800.0,19.0842,19.1055,19.0772,19.0842,55800.0
2009-07-20 11:50:00,26.89,26.92,26.87,26.88,31500.0,19.0772,19.0984,19.063,19.0701,31500.0
2009-07-20 12:00:00,26.89,26.97,26.89,26.96,39900.0,19.0772,19.1339,19.0772,19.1268,39900.0
2009-07-20 12:10:00,26.95,26.98,26.94,26.97,45200.0,19.1197,19.141,19.1126,19.1339,45200.0
2009-07-20 12:20:00,26.96,27.02,26.93,27.02,397200.0,19.1268,19.1694,19.1055,19.1694,397200.0
2009-07-20 12:30:00,27.02,27.08,27.01,27.07,317200.0,19.1694,19.2119,19.1623,19.2049,317200.0
2009-07-20 12:40:00,27.08,27.12,27.04,27.04,332600.0,19.2119,19.2403,19.1836,19.1836,332600.0
2009-07-20 12:50:00,27.03,27.07,27.02,27.02,49500.0,19.1765,19.2049,19.1694,19.1694,49500.0
2009-07-20 13:00:00,27.02,27.07,27.02,27.06,39500.0,19.1694,19.2049,19.1694,19.1978,39500.0
2009-07-20 13:10:00,27.05,27.06,26.98,26.99,46800.0,19.1907,19.1978,19.141,19.1481,46800.0
2009-07-20 13:20:00,26.99,27.0,26.97,26.98,28400.0,19.1481,19.1552,19.1339,19.141,28400.0
2009-07-20 13:30:00,26.98,26.99,26.88,26.89,637500.0,19.141,19.1481,19.0701,19.0772,637500.0
2009-07-20 13:40:00,26.9,26.95,26.88,26.94,183200.0,19.0842,19.1197,19.0701,19.1126,183200.0
2009-07-20 13:50:00,26.94,26.97,26.91,26.96,52700.0,19.1126,19.1339,19.0913,19.1268,52700.0
2009-07-20 14:00:00,26.96,27.0,26.93,26.99,64000.0,19.1268,19.1552,19.1055,19.1481,64000.0
2009-07-20 14:10:00,26.99,27.05,26.99,27.05,78200.0,19.1481,19.1907,19.1481,19.1907,78200.0
2009-07-20 14:20:00,27.05,27.05,26.99,27.01,61100.0,19.1907,19.1907,19.1481,19.1623,61100.0
2009-07-20 14:30:00,27.02,27.08,27.02,27.04,80400.0,19.1694,19.2119,19.1694,19.1836,80400.0
2009-07-20 14:40:00,27.03,27.08,27.02,27.06,124800.0,19.1765,19.2119,19.1694,19.1978,124800.0
2009-07-20 14:50:00,27.07,27.09,27.05,27.07,70200.0,19.2049,19.219,19.1907,19.2049,70200.0
2009-07-20 15:00:00,27.06,27.2,27.05,27.19,467300.0,19.1978,19.2971,19.1907,19.29,467300.0
2009-07-20 15:10:00,27.2,27.21,27.16,27.17,197400.0,19.2971,19.3042,19.2687,19.2758,197400.0
2009-07-20 15:20:00,27.17,27.2,27.16,27.17,131400.0,19.2758,19.2971,19.2687,19.2758,131400.0
2009-07-20 15:30:00,27.16,27.21,27.1,27.2,651500.0,19.2687,19.3042,19.2261,19.2971,651500.0
2009-07-20 15:40:00,27.2,27.23,27.15,27.16,615700.0,19.2971,19.3184,19.2616,19.2687,615700.0
2009-07-20 15:50:00,27.16,27.22,27.15,27.18,557000.0,19.2687,19.3113,19.2616,19.2829,557000.0
2009-07-21 09:30:00,27.75,27.94,27.69,27.93,1233900.0,19.6873,19.8221,19.6447,19.815,1233900.0
2009-07-21 09:40:00,27.93,27.94,27.79,27.84,1419700.0,19.815,19.8221,19.7157,19.7511,1419700.0
2009-07-21 09:50:00,27.84,27.85,27.69,27.85,833600.0,19.7511,19.7582,19.6447,19.7582,833600.0
2009-07-21 10:00:00,27.84,27.89,27.58,27.58,969800.0,19.7511,19.7866,19.5667,19.5667,969800.0
2009-07-21 10:10:00,27.57,27.64,27.5,27.64,647700.0,19.5596,19.6092,19.5099,19.6092,647700.0
2009-07-21 10:20:00,27.64,27.72,27.59,27.65,321900.0,19.6092,19.666,19.5738,19.6163,321900.0
2009-07-21 10:30:00,27.65,27.84,27.63,27.81,276800.0,19.6163,19.7511,19.6021,19.7298,276800.0
2009-07-21 10:40:00,27.82,27.82,27.67,27.68,154200.0,19.7369,19.7369,19.6305,19.6376,154200.0
2009-07-21 10:50:00,27.68,27.73,27.63,27.73,161600.0,19.6376,19.6731,19.6021,19.6731,161600.0
2009-07-21 11:00:00,27.73,27.76,27.66,27.72,256700.0,19.6731,19.6944,19.6234,19.666,256700.0
2009-07-21 11:10:00,27.73,27.73,27.58,27.65,255300.0,19.6731,19.6731,19.5667,19.6163,255300.0
2009-07-21 11:20:00,27.66,27.7,27.6,27.61,135100.0,19.6234,19.6518,19.5809,19.588,135100.0
2009-07-21 11:30:00,27.61,27.62,27.5,27.55,153200.0,19.588,19.5951,19.5099,19.5454,153200.0
2009-07-21 11:40:00,27.54,27.54,27.4,27.41,129200.0,19.5383,19.5383,19.439,19.4461,129200.0
2009-07-21 11:50:00,27.4,27.43,27.16,27.19,973100.0,19.439,19.4603,19.2687,19.29,973100.0
2009-07-21 12:00:00,27.18,27.27,27.17,27.27,325700.0,19.2829,19.3467,19.2758,19.3467,325700.0
2009-07-21 12:10:00,27.26,27.3,27.25,27.26,127900.0,19.3396,19.368,19.3326,19.3396,127900.0
2009-07-21 12:20:00,27.25,27.25,27.11,27.15,831500.0,19.3326,19.3326,19.2332,19.2616,831500.0
2009-07-21 12:30:00,27.15,27.16,27.04,27.1,1138300.0,19.2616,19.2687,19.1836,19.2261,1138300.0
2009-07-21 12:40:00,27.1,27.1,27.02,27.03,765700.0,19.2261,19.2261,19.1694,19.1765,765700.0
2009-07-21 12:50:00,27.03,27.07,27.01,27.06,147300.0,19.1765,19.2049,19.1623,19.1978,147300.0
2009-07-21 13:00:00,27.05,27.05,26.92,26.96,436100.0,19.1907,19.1907,19.0984,19.1268,436100.0
2009-07-21 13:10:00,26.97,27.07,26.95,27.07,125000.0,19.1339,19.2049,19.1197,19.2049,125000.0
2009-07-21 13:20:00,27.06,27.15,27.03,27.15,83700.0,19.1978,19.2616,19.1765,19.2616,83700.0
2009-07-21 13:30:00,27.16,27.18,27.11,27.13,302100.0,19.2687,19.2829,19.2332,19.2474,302100.0
2009-07-21 13:40:00,27.13,27.25,27.11,27.22,556300.0,19.2474,19.3326,19.2332,19.3113,556300.0
2009-07-21 13:50:00,27.22,27.22,27.14,27.19,251200.0,19.3113,19.3113,19.2545,19.29,251200.0
2009-07-21 14:00:00,27.19,27.28,27.18,27.24,219800.0,19.29,19.3538,19.2829,19.3255,219800.0
2009-07-21 14:10:00,27.24,27.34,27.24,27.29,128500.0,19.3255,19.3964,19.3255,19.3609,128500.0
2009-07-21 14:20:00,27.28,27.31,27.25,27.29,124100.0,19.3538,19.3751,19.3326,19.3609,124100.0
2009-07-21 14:30:00,27.29,27.33,27.21,27.31,278700.0,19.3609,19.3893,19.3042,19.3751,278700.0
2009-07-21 14:40:00,27.32,27.34,27.27,27.32,232900.0,19.3822,19.3964,19.3467,19.3822,232900.0
2009-07-21 14:50:00,27.33,27.41,27.33,27.41,232300.0,19.3893,19.4461,19.3893,19.4461,232300.0
2009-07-21 15:00:00,27.42,27.44,27.39,27.4,248300.0,19.4532,19.4674,19.4319,19.439,248300.0
2009-07-21 15:10:00,27.41,27.46,27.4,27.46,217800.0,19.4461,19.4815,19.439,19.4815,217800.0
2009-07-21 15:20:00,27.45,27.48,27.4,27.47,223900.0,19.4744,19.4957,19.439,19.4886,223900.0
2009-07-21 15:30:00,27.47,27.48,27.42,27.47,219200.0,19.4886,19.4957,19.4532,19.4886,219200.0
2009-07-21 15:40:00,27.47,27.5,27.45,27.47,330600.0,19.4886,19.5099,19.4744,19.4886,330600.0
2009-07-21 15:50:00,27.46,27.54,27.45,27.53,582900.0,19.4815,19.5383,19.4744,19.5312,582900.0
2009-07-22 09:30:00,27.27,27.35,27.18,27.34,435800.0,19.3467,19.4035,19.2829,19.3964,435800.0
2009-07-22 09:40:00,27.34,27.53,27.32,27.49,992400.0,19.3964,19.5312,19.3822,19.5028,992400.0
2009-07-22 09:50:00,27.48,27.56,27.45,27.52,489000.0,19.4957,19.5525,19.4744,19.5241,489000.0
2009-07-22 10:00:00,27.52,27.65,27.52,27.63,147900.0,19.5241,19.6163,19.5241,19.6021,147900.0
2009-07-22 10:10:00,27.62,27.63,27.46,27.46,217900.0,19.5951,19.6021,19.4815,19.4815,217900.0
2009-07-22 10:20:00,27.46,27.54,27.44,27.46,151600.0,19.4815,19.5383,19.4674,19.4815,151600.0
2009-07-22 10:30:00,27.47,27.5,27.41,27.43,164000.0,19.4886,19.5099,19.4461,19.4603,164000.0
2009-07-22 10:40:00,27.43,27.45,27.35,27.41,225600.0,19.4603,19.4744,19.4035,19.4461,225600.0
2009-07-22 10:50:00,27.41,27.55,27.4,27.55,562200.0,19.4461,19.5454,19.439,19.5454,562200.0
2009-07-22 11:00:00,27.54,27.63,27.51,27.61,446500.0,19.5383,19.6021,19.517,19.588,446500.0
2009-07-22 11:10:00,27.61,27.65,27.6,27.63,239500.0,19.588,19.6163,19.5809,19.6021,239500.0
2009-07-22 11:20:00,27.63,27.64,27.59,27.61,70000.0,19.6021,19.6092,19.5738,19.588,70000.0
2009-07-22 11:30:00,27.6,27.65,27.57,27.57,68100.0,19.5809,19.6163,19.5596,19.5596,68100.0
2009-07-22 11:40:00,27.57,27.61,27.54,27.54,74800.0,19.5596,19.588,19.5383,19.5383,74800.0
2009-07-22 11:50:00,27.54,27.61,27.53,27.59,60600.0,19.5383,19.588,19.5312,19.5738,60600.0
2009-07-22 12:00:00,27.59,27.62,27.59,27.61,83700.0,19.5738,19.5951,19.5738,19.588,83700.0
2009-07-22 12:10:00,27.6,27.61,27.55,27.57,97000.0,19.5809,19.588,19.5454,19.5596,97000.0
2009-07-22 12:20:00,27.57,27.72,27.57,27.7,164500.0,19.5596,19.666,19.5596,19.6518,164500.0
2009-07-22 12:30:00,27.69,27.76,27.67,27.73,429400.0,19.6447,19.6944,19.6305,19.6731,429400.0
2009-07-22 12:40:00,27.73,27.79,27.72,27.78,67700.0,19.6731,19.7157,19.666,19.7086,67700.0
2009-07-22 12:50:00,27.78,27.81,27.72,27.72,61100.0,19.7086,19.7298,19.666,19.666,61100.0
2009-07-22 13:00:00,27.73,27.78,27.72,27.78,55000.0,19.6731,19.7086,19.666,19.7086,55000.0
2009-07-22 13:10:00,27.77,27.81,27.74,27.79,76200.0,19.7015,19.7298,19.6802,19.7157,76200.0
2009-07-22 13:20:00,27.79,27.79,27.68,27.72,56600.0,19.7157,19.7157,19.6376,19.666,56600.0
2009-07-22 13:30:00,27.71,27.73,27.67,27.72,85200.0,19.6589,19.6731,19.6305,19.666,85200.0
2009-07-22 13:40:00,27.72,27.74,27.64,27.68,168300.0,19.666,19.6802,19.6092,19.6376,168300.0
2009-07-22 13:50:00,27.69,27.73,27.66,27.72,110500.0,19.6447,19.6731,19.6234,19.666,110500.0
2009-07-22 14:00:00,27.74,27.76,27.64,27.66,184000.0,19.6802,19.6944,19.6092,19.6234,184000.0
2009-07-22 14:10:00,27.66,27.71,27.66,27.68,89000.0,19.6234,19.6589,19.6234,19.6376,89000.0
2009-07-22 14:20:00,27.68,27.68,27.62,27.66,79800.0,19.6376,19.6376,19.5951,19.6234,79800.0
2009-07-22 14:30:00,27.66,27.7,27.65,27.68,162800.0,19.6234,19.6518,19.6163,19.6376,162800.0
2009-07-22 14:40:00,27.68,27.73,27.67,27.69,99800.0,19.6376,19.6731,19.6305,19.6447,99800.0
2009-07-22 14:50:00,27.68,27.73,27.68,27.72,102400.0,19.6376,19.6731,19.6376,19.666,102400.0
2009-07-22 15:00:00,27.72,27.75,27.63,27.65,230400.0,19.666,19.6873,19.6021,19.6163,230400.0
2009-07-22 15:10:00,27.65,27.65,27.54,27.59,294700.0,19.6163,19.6163,19.5383,19.5738,294700.0
2009-07-22 15:20:00,27.59,27.62,27.53,27.57,278800.0,19.5738,19.5951,19.5312,19.5596,278800.0
2009-07-22 15:30:00,27.57,27.63,27.55,27.57,194800.0,19.5596,19.6021,19.5454,19.5596,194800.0
2009-07-22 15:40:00,27.57,27.64,27.51,27.58,333300.0,19.5596,19.6092,19.517,19.5667,333300.0
2009-07-22 15:50:00,27.58,27.67,27.54,27.65,1856900.0,19.5667,19.6305,19.5383,19.6163,1856900.0
2009-07-23 09:30:00,27.55,27.81,27.54,27.8,275200.0,19.5454,19.7298,19.5383,19.7228,275200.0
2009-07-23 09:40:00,27.81,27.88,27.76,27.86,623000.0,19.7298,19.7795,19.6944,19.7653,623000.0
2009-07-23 09:50:00,27.86,28.04,27.82,28.04,499000.0,19.7653,19.893,19.7369,19.893,499000.0
2009-07-23 10:00:00,28.01,28.09,27.92,28.09,388100.0,19.8717,19.9285,19.8079,19.9285,388100.0
2009-07-23 10:10:00,28.09,28.25,28.07,28.24,401500.0,19.9285,20.042,19.9143,20.0349,401500.0
2009-07-23 10:20:00,28.24,28.27,28.17,28.19,212000.0,20.0349,20.0562,19.9853,19.9994,212000.0
2009-07-23 10:30:00,28.19,28.35,28.18,28.32,351700.0,19.9994,20.113,19.9923,20.0917,351700.0
2009-07-23 10:40:00,28.32,28.36,28.28,28.3,256500.0,20.0917,20.12,20.0633,20.0775,256500.0
2009-07-23 10:50:00,28.31,28.43,28.29,28.38,1224000.0,20.0846,20.1697,20.0704,20.1342,1224000.0
2009-07-23 11:00:00,28.38,28.52,28.38,28.49,324500.0,20.1342,20.2336,20.1342,20.2123,324500.0
2009-07-23 11:10:00,28.48,28.61,28.48,28.57,284100.0,20.2052,20.2974,20.2052,20.269,284100.0
2009-07-23 11:20:00,28.57,28.65,28.55,28.62,260800.0,20.269,20.3258,20.2548,20.3045,260800.0
2009-07-23 11:30:00,28.62,28.64,28.55,28.58,236200.0,20.3045,20.3187,20.2548,20.2761,236200.0
2009-07-23 11:40:00,28.58,28.64,28.58,28.59,194600.0,20.2761,20.3187,20.2761,20.2832,194600.0
2009-07-23 11:50:00,28.6,28.61,28.55,28.57,138600.0,20.2903,20.2974,20.2548,20.269,138600.0
2009-07-23 12:00:00,28.57,28.59,28.54,28.56,212100.0,20.269,20.2832,20.2477,20.2619,212100.0
2009-07-23 12:10:00,28.56,28.58,28.53,28.57,114000.0,20.2619,20.2761,20.2407,20.269,114000.0
2009-07-23 12:20:00,28.58,28.59,28.53,28.58,114400.0,20.2761,20.2832,20.2407,20.2761,114400.0
2009-07-23 12:30:00,28.57,28.59,28.56,28.57,155000.0,20.269,20.2832,20.2619,20.269,155000.0
2009-07-23 12:40:00,28.58,28.66,28.56,28.63,212100.0,20.2761,20.3329,20.2619,20.3116,212100.0
2009-07-23 12:50:00,28.63,28.64,28.57,28.62,127400.0,20.3116,20.3187,20.269,20.3045,127400.0
2009-07-23 13:00:00,28.62,28.63,28.55,28.55,142800.0,20.3045,20.3116,20.2548,20.2548,142800.0
2009-07-23 13:10:00,28.55,28.58,28.53,28.58,124300.0,20.2548,20.2761,20.2407,20.2761,124300.0
2009-07-23 13:20:00,28.57,28.62,28.55,28.59,277700.0,20.269,20.3045,20.2548,20.2832,277700.0
2009-07-23 13:30:00,28.59,28.69,28.58,28.67,262400.0,20.2832,20.3542,20.2761,20.34,262400.0
2009-07-23 13:40:00,28.68,28.69,28.6,28.6,85500.0,20.3471,20.3542,20.2903,20.2903,85500.0
2009-07-23 13:50:00,28.61,28.63,28.55,28.56,175200.0,20.2974,20.3116,20.2548,20.2619,175200.0
2009-07-23 14:00:00,28.56,28.56,28.49,28.51,309500.0,20.2619,20.2619,20.2123,20.2265,309500.0
2009-07-23 14:10:00,28.5,28.58,28.5,28.58,191800.0,20.2194,20.2761,20.2194,20.2761,191800.0
2009-07-23 14:20:00,28.58,28.59,28.52,28.56,213900.0,20.2761,20.2832,20.2336,20.2619,213900.0
2009-07-23 14:30:00,28.56,28.58,28.52,28.54,224900.0,20.2619,20.2761,20.2336,20.2477,224900.0
2009-07-23 14:40:00,28.54,28.59,28.53,28.58,162700.0,20.2477,20.2832,20.2407,20.2761,162700.0
2009-07-23 14:50:00,28.59,28.59,28.53,28.56,141500.0,20.2832,20.2832,20.2407,20.2619,141500.0
2009-07-23 15:00:00,28.56,28.63,28.56,28.58,203800.0,20.2619,20.3116,20.2619,20.2761,203800.0
2009-07-23 15:10:00,28.58,28.62,28.55,28.6,316200.0,20.2761,20.3045,20.2548,20.2903,316200.0
2009-07-23 15:20:00,28.6,28.63,28.56,28.62,144300.0,20.2903,20.3116,20.2619,20.3045,144300.0
2009-07-23 15:30:00,28.62,28.62,28.5,28.53,340600.0,20.3045,20.3045,20.2194,20.2407,340600.0
2009-07-23 15:40:00,28.53,28.61,28.5,28.5,544200.0,20.2407,20.2974,20.2194,20.2194,544200.0
2009-07-23 15:50:00,28.51,28.54,28.45,28.51,749400.0,20.2265,20.2477,20.1839,20.2265,749400.0
2009-07-24 09:30:00,28.37,28.6,28.35,28.54,366000.0,20.1271,20.2903,20.113,20.2477,366000.0
2009-07-24 09:40:00,28.55,28.73,28.54,28.62,339600.0,20.2548,20.3825,20.2477,20.3045,339600.0
2009-07-24 09:50:00,28.61,28.64,28.38,28.44,377700.0,20.2974,20.3187,20.1342,20.1768,377700.0
2009-07-24 10:00:00,28.44,28.55,28.37,28.45,622800.0,20.1768,20.2548,20.1271,20.1839,622800.0
2009-07-24 10:10:00,28.44,28.49,28.36,28.42,378600.0,20.1768,20.2123,20.12,20.1626,378600.0
2009-07-24 10:20:00,28.42,28.48,28.38,28.48,177600.0,20.1626,20.2052,20.1342,20.2052,177600.0
2009-07-24 10:30:00,28.48,28.49,28.29,28.3,199100.0,20.2052,20.2123,20.0704,20.0775,199100.0
2009-07-24 10:40:00,28.3,28.38,28.29,28.34,126200.0,20.0775,20.1342,20.0704,20.1059,126200.0
2009-07-24 10:50:00,28.35,28.36,28.2,28.24,288600.0,20.113,20.12,20.0065,20.0349,288600.0
2009-07-24 11:00:00,28.24,28.28,28.19,28.21,206100.0,20.0349,20.0633,19.9994,20.0136,206100.0
2009-07-24 11:10:00,28.22,28.37,28.2,28.36,113700.0,20.0207,20.1271,20.0065,20.12,113700.0
2009-07-24 11:20:00,28.37,28.43,28.36,28.4,258600.0,20.1271,20.1697,20.12,20.1484,258600.0
2009-07-24 11:30:00,28.4,28.49,28.4,28.47,105900.0,20.1484,20.2123,20.1484,20.1981,105900.0
2009-07-24 11:40:00,28.47,28.53,28.45,28.52,172500.0,20.1981,20.2407,20.1839,20.2336,172500.0
2009-07-24 11:50:00,28.52,28.6,28.49,28.59,284600.0,20.2336,20.2903,20.2123,20.2832,284600.0
2009-07-24 12:00:00,28.58,28.61,28.55,28.59,90700.0,20.2761,20.2974,20.2548,20.2832,90700.0
2009-07-24 12:10:00,28.59,28.6,28.55,28.55,224400.0,20.2832,20.2903,20.2548,20.2548,224400.0
2009-07-24 12:20:00,28.53,28.53,28.49,28.53,73700.0,20.2407,20.2407,20.2123,20.2407,73700.0
2009-07-24 12:30:00,28.53,28.54,28.48,28.48,57300.0,20.2407,20.2477,20.2052,20.2052,57300.0
2009-07-24 12:40:00,28.49,28.53,28.48,28.5,85900.0,20.2123,20.2407,20.2052,20.2194,85900.0
2009-07-24 12:50:00,28.49,28.52,28.42,28.43,229500.0,20.2123,20.2336,20.1626,20.1697,229500.0
2009-07-24 13:00:00,28.44,28.48,28.44,28.48,84200.0,20.1768,20.2052,20.1768,20.2052,84200.0
2009-07-24 13:10:00,28.48,28.52,28.48,28.52,31500.0,20.2052,20.2336,20.2052,20.2336,31500.0
2009-07-24 13:20:00,28.53,28.55,28.48,28.52,322600.0,20.2407,20.2548,20.2052,20.2336,322600.0
2009-07-24 13:30:00,28.52,28.66,28.52,28.65,206100.0,20.2336,20.3329,20.2336,20.3258,206100.0
2009-07-24 13:40:00,28.65,28.66,28.58,28.58,159700.0,20.3258,20.3329,20.2761,20.2761,159700.0
2009-07-24 13:50:00,28.58,28.62,28.56,28.59,153600.0,20.2761,20.3045,20.2619,20.2832,153600.0
2009-07-24 14:00:00,28.6,28.67,28.59,28.65,174000.0,20.2903,20.34,20.2832,20.3258,174000.0
2009-07-24 14:10:00,28.64,28.66,28.59,28.59,98900.0,20.3187,20.3329,20.2832,20.2832,98900.0
2009-07-24 14:20:00,28.59,28.59,28.52,28.55,344100.0,20.2832,20.2832,20.2336,20.2548,344100.0
2009-07-24 14:30:00,28.55,28.58,28.53,28.56,93100.0,20.2548,20.2761,20.2407,20.2619,93100.0
2009-07-24 14:40:00,28.55,28.61,28.53,28.58,101400.0,20.2548,20.2974,20.2407,20.2761,101400.0
2009-07-24 14:50:00,28.57,28.59,28.52,28.59,132200.0,20.269,20.2832,20.2336,20.2832,132200.0
2009-07-24 15:00:00,28.6,28.61,28.56,28.6,120000.0,20.2903,20.2974,20.2619,20.2903,120000.0
2009-07-24 15:10:00,28.6,28.61,28.56,28.56,88300.0,20.2903,20.2974,20.2619,20.2619,88300.0
2009-07-24 15:20:00,28.57,28.66,28.56,28.64,134000.0,20.269,20.3329,20.2619,20.3187,134000.0
2009-07-24 15:30:00,28.63,28.67,28.58,28.63,176800.0,20.3116,20.34,20.2761,20.3116,176800.0
2009-07-24 15:40:00,28.63,28.7,28.62,28.7,267200.0,20.3116,20.3613,20.3045,20.3613,267200.0
2009-07-24 15:50:00,28.7,28.74,28.68,28.72,402200.0,20.3613,20.3896,20.3471,20.3754,402200.0
2009-07-27 11:10:00,28.74,28.77,28.73,28.76,66000.0,20.3896,20.4109,20.3825,20.4038,66000.0
2009-07-27 11:20:00,28.76,28.85,28.76,28.81,244000.0,20.4038,20.4677,20.4038,20.4393,244000.0
2009-07-27 11:30:00,28.81,28.9,28.78,28.8,184100.0,20.4393,20.5031,20.418,20.4322,184100.0
2009-07-27 11:40:00,28.8,28.85,28.78,28.79,100100.0,20.4322,20.4677,20.418,20.4251,100100.0
2009-07-27 11:50:00,28.78,28.81,28.7,28.7,58900.0,20.418,20.4393,20.3613,20.3613,58900.0
2009-07-27 12:00:00,28.7,28.73,28.67,28.73,70300.0,20.3613,20.3825,20.34,20.3825,70300.0
2009-07-27 12:10:00,28.72,28.78,28.7,28.78,69200.0,20.3754,20.418,20.3613,20.418,69200.0
2009-07-27 12:20:00,28.78,28.78,28.73,28.74,78700.0,20.418,20.418,20.3825,20.3896,78700.0
2009-07-27 12:30:00,28.74,28.75,28.69,28.75,91600.0,20.3896,20.3967,20.3542,20.3967,91600.0
2009-07-27 12:40:00,28.76,28.77,28.69,28.73,91100.0,20.4038,20.4109,20.3542,20.3825,91100.0
2009-07-27 12:50:00,28.72,28.78,28.71,28.75,93300.0,20.3754,20.418,20.3684,20.3967,93300.0
2009-07-27 13:00:00,28.75,28.78,28.72,28.77,104700.0,20.3967,20.418,20.3754,20.4109,104700.0
2009-07-27 13:10:00,28.77,28.77,28.72,28.74,98700.0,20.4109,20.4109,20.3754,20.3896,98700.0
2009-07-27 13:20:00,28.74,28.75,28.67,28.67,45100.0,20.3896,20.3967,20.34,20.34,45100.0
2009-07-27 13:30:00,28.67,28.7,28.65,28.69,58800.0,20.34,20.3613,20.3258,20.3542,58800.0
2009-07-27 13:40:00,28.7,28.75,28.68,28.74,66700.0,20.3613,20.3967,20.3471,20.3896,66700.0
2009-07-27 13:50:00,28.73,28.79,28.72,28.76,119900.0,20.3825,20.4251,20.3754,20.4038,119900.0
2009-07-27 14:00:00,28.76,28.76,28.71,28.72,118800.0,20.4038,20.4038,20.3684,20.3754,118800.0
2009-07-27 14:10:00,28.73,28.78,28.7,28.76,185400.0,20.3825,20.418,20.3613,20.4038,185400.0
2009-07-27 14:20:00,28.76,28.77,28.7,28.73,62200.0,20.4038,20.4109,20.3613,20.3825,62200.0
2009-07-27 14:30:00,28.74,28.78,28.71,28.77,92400.0,20.3896,20.418,20.3684,20.4109,92400.0
2009-07-27 14:40:00,28.76,28.83,28.76,28.8,134300.0,20.4038,20.4535,20.4038,20.4322,134300.0
2009-07-27 14:50:00,28.8,28.83,28.78,28.81,110500.0,20.4322,20.4535,20.418,20.4393,110500.0
2009-07-27 15:00:00,28.81,28.84,28.8,28.82,244700.0,20.4393,20.4606,20.4322,20.4464,244700.0
2009-07-27 15:10:00,28.82,28.84,28.75,28.75,179700.0,20.4464,20.4606,20.3967,20.3967,179700.0
2009-07-27 15:20:00,28.76,28.81,28.73,28.78,144100.0,20.4038,20.4393,20.3825,20.418,144100.0
2009-07-27 15:30:00,28.78,28.79,28.69,28.76,451600.0,20.418,20.4251,20.3542,20.4038,451600.0
2009-07-27 15:40:00,28.75,28.78,28.72,28.74,269900.0,20.3967,20.418,20.3754,20.3896,269900.0
2009-07-27 15:50:00,28.75,28.84,28.73,28.82,564300.0,20.3967,20.4606,20.3825,20.4464,564300.0
2009-07-28 09:30:00,28.45,28.5,28.24,28.46,837100.0,20.1839,20.2194,20.0349,20.191,837100.0
2009-07-28 09:40:00,28.47,28.65,28.47,28.65,488700.0,20.1981,20.3258,20.1981,20.3258,488700.0
2009-07-28 09:50:00,28.65,28.71,28.57,28.66,294700.0,20.3258,20.3684,20.269,20.3329,294700.0
2009-07-28 10:00:00,28.66,28.67,28.39,28.44,643100.0,20.3329,20.34,20.1413,20.1768,643100.0
2009-07-28 10:10:00,28.44,28.48,28.27,28.35,376200.0,20.1768,20.2052,20.0562,20.113,376200.0
2009-07-28 10:20:00,28.34,28.42,28.3,28.39,150500.0,20.1059,20.1626,20.0775,20.1413,150500.0
2009-07-28 10:30:00,28.39,28.43,28.35,28.38,138900.0,20.1413,20.1697,20.113,20.1342,138900.0
2009-07-28 10:40:00,28.37,28.47,28.35,28.46,151500.0,20.1271,20.1981,20.113,20.191,151500.0
2009-07-28 10:50:00,28.46,28.47,28.42,28.45,92900.0,20.191,20.1981,20.1626,20.1839,92900.0
2009-07-28 11:00:00,28.44,28.44,28.3,28.31,128100.0,20.1768,20.1768,20.0775,20.0846,128100.0
2009-07-28 11:10:00,28.31,28.31,28.22,28.27,918800.0,20.0846,20.0846,20.0207,20.0562,918800.0
2009-07-28 11:20:00,28.27,28.27,28.19,28.21,290900.0,20.0562,20.0562,19.9994,20.0136,290900.0
2009-07-28 11:30:00,28.2,28.2,28.09,28.14,703600.0,20.0065,20.0065,19.9285,19.964,703600.0
2009-07-28 11:40:00,28.14,28.33,28.14,28.33,525300.0,19.964,20.0988,19.964,20.0988,525300.0
2009-07-28 11:50:00,28.32,28.33,28.27,28.31,101900.0,20.0917,20.0988,20.0562,20.0846,101900.0
2009-07-28 12:00:00,28.31,28.31,28.24,28.3,76000.0,20.0846,20.0846,20.0349,20.0775,76000.0
2009-07-28 12:10:00,28.3,28.37,28.3,28.32,68800.0,20.0775,20.1271,20.0775,20.0917,68800.0
2009-07-28 12:20:00,28.31,28.34,28.28,28.29,33400.0,20.0846,20.1059,20.0633,20.0704,33400.0
2009-07-28 12:30:00,28.29,28.36,28.28,28.34,26500.0,20.0704,20.12,20.0633,20.1059,26500.0
2009-07-28 12:40:00,28.34,28.35,28.31,28.32,18600.0,20.1059,20.113,20.0846,20.0917,18600.0
2009-07-28 12:50:00,28.32,28.34,28.29,28.34,47900.0,20.0917,20.1059,20.0704,20.1059,47900.0
2009-07-28 13:00:00,28.34,28.34,28.24,28.3,84700.0,20.1059,20.1059,20.0349,20.0775,84700.0
2009-07-28 13:10:00,28.3,28.42,28.3,28.38,268400.0,20.0775,20.1626,20.0775,20.1342,268400.0
2009-07-28 13:20:00,28.38,28.43,28.38,28.41,385500.0,20.1342,20.1697,20.1342,20.1555,385500.0
2009-07-28 13:30:00,28.42,28.43,28.34,28.37,273200.0,20.1626,20.1697,20.1059,20.1271,273200.0
2009-07-28 13:40:00,28.37,28.38,28.34,28.37,107600.0,20.1271,20.1342,20.1059,20.1271,107600.0
2009-07-28 13:50:00,28.38,28.48,28.34,28.45,407100.0,20.1342,20.2052,20.1059,20.1839,407100.0
2009-07-28 14:00:00,28.45,28.54,28.4,28.54,254100.0,20.1839,20.2477,20.1484,20.2477,254100.0
2009-07-28 14:10:00,28.53,28.56,28.49,28.54,204900.0,20.2407,20.2619,20.2123,20.2477,204900.0
2009-07-28 14:20:00,28.54,28.59,28.54,28.56,90500.0,20.2477,20.2832,20.2477,20.2619,90500.0
2009-07-28 14:30:00,28.57,28.69,28.56,28.58,569200.0,20.269,20.3542,20.2619,20.2761,569200.0
2009-07-28 14:40:00,28.59,28.61,28.48,28.54,205000.0,20.2832,20.2974,20.2052,20.2477,205000.0
2009-07-28 14:50:00,28.53,28.55,28.46,28.49,81200.0,20.2407,20.2548,20.191,20.2123,81200.0
2009-07-28 15:00:00,28.5,28.52,28.44,28.47,79800.0,20.2194,20.2336,20.1768,20.1981,79800.0
2009-07-28 15:10:00,28.46,28.52,28.42,28.43,198500.0,20.191,20.2336,20.1626,20.1697,198500.0
2009-07-28 15:20:00,28.42,28.46,28.39,28.46,148100.0,20.1626,20.191,20.1413,20.191,148100.0
2009-07-28 15:30:00,28.46,28.52,28.44,28.47,241400.0,20.191,20.2336,20.1768,20.1981,241400.0
2009-07-28 15:40:00,28.46,28.61,28.46,28.56,240300.0,20.191,20.2974,20.191,20.2619,240300.0
2009-07-28 15:50:00,28.57,28.61,28.53,28.61,320100.0,20.269,20.2974,20.2407,20.2974,320100.0
2009-07-29 09:30:00,28.1,28.17,27.79,27.87,376300.0,19.9356,19.9853,19.7157,19.7724,376300.0
2009-07-29 09:40:00,27.87,28.0,27.82,27.94,470200.0,19.7724,19.8646,19.7369,19.8221,470200.0
2009-07-29 09:50:00,27.94,28.02,27.87,28.0,248500.0,19.8221,19.8788,19.7724,19.8646,248500.0
2009-07-29 10:00:00,28.0,28.09,27.98,28.02,910800.0,19.8646,19.9285,19.8505,19.8788,910800.0
2009-07-29 10:10:00,28.03,28.06,27.95,27.96,389400.0,19.8859,19.9072,19.8292,19.8363,389400.0
2009-07-29 10:20:00,27.96,28.0,27.9,27.96,428100.0,19.8363,19.8646,19.7937,19.8363,428100.0
2009-07-29 10:30:00,27.96,27.96,27.78,27.81,582200.0,19.8363,19.8363,19.7086,19.7298,582200.0
2009-07-29 10:40:00,27.81,27.93,27.8,27.91,282300.0,19.7298,19.815,19.7228,19.8008,282300.0
2009-07-29 10:50:00,27.91,27.96,27.88,27.9,231200.0,19.8008,19.8363,19.7795,19.7937,231200.0
2009-07-29 11:00:00,27.9,27.95,27.87,27.9,517700.0,19.7937,19.8292,19.7724,19.7937,517700.0
2009-07-29 11:10:00,27.9,27.92,27.89,27.91,220200.0,19.7937,19.8079,19.7866,19.8008,220200.0
2009-07-29 11:20:00,27.9,27.9,27.81,27.85,184700.0,19.7937,19.7937,19.7298,19.7582,184700.0
2009-07-29 11:30:00,27.85,27.9,27.83,27.87,224500.0,19.7582,19.7937,19.744,19.7724,224500.0
2009-07-29 11:40:00,27.87,27.92,27.79,27.92,949200.0,19.7724,19.8079,19.7157,19.8079,949200.0
2009-07-29 11:50:00,27.92,27.96,27.9,27.96,185000.0,19.8079,19.8363,19.7937,19.8363,185000.0
2009-07-29 12:00:00,27.97,28.0,27.94,27.97,249100.0,19.8434,19.8646,19.8221,19.8434,249100.0
2009-07-29 12:10:00,27.96,27.99,27.94,27.98,96000.0,19.8363,19.8575,19.8221,19.8505,96000.0
2009-07-29 12:20:00,27.98,28.01,27.97,28.0,66200.0,19.8505,19.8717,19.8434,19.8646,66200.0
2009-07-29 12:30:00,28.01,28.07,27.99,28.04,239300.0,19.8717,19.9143,19.8575,19.893,239300.0
2009-07-29 12:40:00,28.04,28.05,27.99,28.0,85500.0,19.893,19.9001,19.8575,19.8646,85500.0
2009-07-29 12:50:00,28.0,28.02,27.98,27.98,123800.0,19.8646,19.8788,19.8505,19.8505,123800.0
2009-07-29 13:00:00,27.98,27.98,27.87,27.88,383600.0,19.8505,19.8505,19.7724,19.7795,383600.0
2009-07-29 13:10:00,27.87,27.93,27.82,27.93,539100.0,19.7724,19.815,19.7369,19.815,539100.0
2009-07-29 13:20:00,27.92,27.92,27.85,27.87,95300.0,19.8079,19.8079,19.7582,19.7724,95300.0
2009-07-29 13:30:00,27.87,27.87,27.82,27.85,359900.0,19.7724,19.7724,19.7369,19.7582,359900.0
2009-07-29 13:40:00,27.85,27.91,27.84,27.9,204300.0,19.7582,19.8008,19.7511,19.7937,204300.0
2009-07-29 13:50:00,27.91,27.91,27.87,27.9,121400.0,19.8008,19.8008,19.7724,19.7937,121400.0
2009-07-29 14:00:00,27.9,27.94,27.86,27.89,531300.0,19.7937,19.8221,19.7653,19.7866,531300.0
2009-07-29 14:10:00,27.88,27.99,27.86,27.95,297000.0,19.7795,19.8575,19.7653,19.8292,297000.0
2009-07-29 14:20:00,27.95,28.02,27.9,27.99,531100.0,19.8292,19.8788,19.7937,19.8575,531100.0
2009-07-29 14:30:00,27.99,27.99,27.91,27.93,725200.0,19.8575,19.8575,19.8008,19.815,725200.0
2009-07-29 14:40:00,27.94,27.94,27.86,27.88,53100.0,19.8221,19.8221,19.7653,19.7795,53100.0
2009-07-29 14:50:00,27.88,27.89,27.79,27.79,496700.0,19.7795,19.7866,19.7157,19.7157,496700.0
2009-07-29 15:00:00,27.8,27.9,27.8,27.86,135600.0,19.7228,19.7937,19.7228,19.7653,135600.0
2009-07-29 15:10:00,27.86,27.92,27.86,27.91,154700.0,19.7653,19.8079,19.7653,19.8008,154700.0
2009-07-29 15:20:00,27.91,27.95,27.91,27.93,160100.0,19.8008,19.8292,19.8008,19.815,160100.0
2009-07-29 15:30:00,27.94,28.02,27.92,28.02,391400.0,19.8221,19.8788,19.8079,19.8788,391400.0
2009-07-29 15:40:00,28.02,28.09,27.98,28.06,429000.0,19.8788,19.9285,19.8505,19.9072,429000.0
2009-07-29 15:50:00,28.07,28.07,27.97,28.0,785300.0,19.9143,19.9143,19.8434,19.8646,785300.0
2009-07-30 09:30:00,28.48,28.72,28.46,28.69,1005700.0,20.2052,20.3754,20.191,20.3542,1005700.0
2009-07-30 09:40:00,28.68,28.71,28.58,28.66,388300.0,20.3471,20.3684,20.2761,20.3329,388300.0
2009-07-30 09:50:00,28.66,28.95,28.65,28.92,960600.0,20.3329,20.5386,20.3258,20.5173,960600.0
2009-07-30 10:00:00,28.91,28.97,28.85,28.96,1046200.0,20.5102,20.5528,20.4677,20.5457,1046200.0
2009-07-30 10:10:00,28.96,29.0,28.92,29.0,345600.0,20.5457,20.5741,20.5173,20.5741,345600.0
2009-07-30 10:20:00,29.0,29.02,28.9,28.91,360800.0,20.5741,20.5883,20.5031,20.5102,360800.0
2009-07-30 10:30:00,28.91,29.05,28.9,29.05,340000.0,20.5102,20.6096,20.5031,20.6096,340000.0
2009-07-30 10:40:00,29.05,29.08,29.04,29.05,436000.0,20.6096,20.6309,20.6025,20.6096,436000.0
2009-07-30 10:50:00,29.05,29.08,29.04,29.08,367700.0,20.6096,20.6309,20.6025,20.6309,367700.0
2009-07-30 11:00:00,29.07,29.08,28.96,28.98,277500.0,20.6238,20.6309,20.5457,20.5599,277500.0
2009-07-30 11:10:00,28.97,29.01,28.97,28.98,181600.0,20.5528,20.5812,20.5528,20.5599,181600.0
2009-07-30 11:20:00,28.97,28.99,28.92,28.95,296500.0,20.5528,20.567,20.5173,20.5386,296500.0
2009-07-30 11:30:00,28.94,28.96,28.9,28.91,94200.0,20.5315,20.5457,20.5031,20.5102,94200.0
2009-07-30 11:40:00,28.91,28.92,28.87,28.91,111300.0,20.5102,20.5173,20.4819,20.5102,111300.0
2009-07-30 11:50:00,28.91,28.91,28.79,28.79,107100.0,20.5102,20.5102,20.4251,20.4251,107100.0
2009-07-30 12:00:00,28.8,28.89,28.8,28.87,214100.0,20.4322,20.4961,20.4322,20.4819,214100.0
2009-07-30 12:10:00,28.87,28.94,28.85,28.93,130900.0,20.4819,20.5315,20.4677,20.5244,130900.0
2009-07-30 12:20:00,28.94,28.94,28.83,28.85,74900.0,20.5315,20.5315,20.4535,20.4677,74900.0
2009-07-30 12:30:00,28.85,28.94,28.85,28.92,239000.0,20.4677,20.5315,20.4677,20.5173,239000.0
2009-07-30 12:40:00,28.93,28.98,28.92,28.96,75900.0,20.5244,20.5599,20.5173,20.5457,75900.0
2009-07-30 12:50:00,28.96,28.97,28.94,28.95,45200.0,20.5457,20.5528,20.5315,20.5386,45200.0
2009-07-30 13:00:00,28.94,29.05,28.94,29.01,389200.0,20.5315,20.6096,20.5315,20.5812,389200.0
2009-07-30 13:10:00,29.02,29.03,28.97,28.99,177700.0,20.5883,20.5954,20.5528,20.567,177700.0
2009-07-30 13:20:00,28.99,29.04,28.99,29.01,133300.0,20.567,20.6025,20.567,20.5812,133300.0
2009-07-30 13:30:00,29.02,29.05,29.01,29.03,64100.0,20.5883,20.6096,20.5812,20.5954,64100.0
2009-07-30 13:40:00,29.03,29.08,29.02,29.03,67600.0,20.5954,20.6309,20.5883,20.5954,67600.0
2009-07-30 13:50:00,29.03,29.07,28.97,28.99,192900.0,20.5954,20.6238,20.5528,20.567,192900.0
2009-07-30 14:00:00,28.98,29.03,28.97,29.0,258100.0,20.5599,20.5954,20.5528,20.5741,258100.0
2009-07-30 14:10:00,29.0,29.03,28.98,28.99,115700.0,20.5741,20.5954,20.5599,20.567,115700.0
2009-07-30 14:20:00,28.98,29.0,28.96,28.98,116400.0,20.5599,20.5741,20.5457,20.5599,116400.0
2009-07-30 14:30:00,28.97,28.99,28.93,28.96,104800.0,20.5528,20.567,20.5244,20.5457,104800.0
2009-07-30 14:40:00,28.96,28.99,28.95,28.96,172100.0,20.5457,20.567,20.5386,20.5457,172100.0
2009-07-30 14:50:00,28.96,28.99,28.92,28.95,263200.0,20.5457,20.567,20.5173,20.5386,263200.0
2009-07-30 15:00:00,28.95,29.04,28.95,29.04,99800.0,20.5386,20.6025,20.5386,20.6025,99800.0
2009-07-30 15:10:00,29.04,29.04,29.0,29.03,288300.0,20.6025,20.6025,20.5741,20.5954,288300.0
2009-07-30 15:20:00,29.03,29.05,29.0,29.04,134400.0,20.5954,20.6096,20.5741,20.6025,134400.0
2009-07-30 15:30:00,29.03,29.04,28.86,28.88,304700.0,20.5954,20.6025,20.4748,20.489,304700.0
2009-07-30 15:40:00,28.89,28.9,28.73,28.83,670500.0,20.4961,20.5031,20.3825,20.4535,670500.0
2009-07-30 15:50:00,28.82,28.9,28.76,28.76,830000.0,20.4464,20.5031,20.4038,20.4038,830000.0
2009-07-31 09:30:00,28.85,29.12,28.67,29.02,319000.0,20.4677,20.6592,20.34,20.5883,319000.0
2009-07-31 09:40:00,29.03,29.13,28.97,29.02,556600.0,20.5954,20.6663,20.5528,20.5883,556600.0
2009-07-31 09:50:00,29.02,29.06,28.91,28.91,241500.0,20.5883,20.6167,20.5102,20.5102,241500.0
2009-07-31 10:00:00,28.92,28.95,28.7,28.94,340700.0,20.5173,20.5386,20.3613,20.5315,340700.0
2009-07-31 10:10:00,28.95,29.09,28.94,29.03,335000.0,20.5386,20.6379,20.5315,20.5954,335000.0
2009-07-31 10:20:00,29.03,29.1,29.0,29.02,218900.0,20.5954,20.645,20.5741,20.5883,218900.0
2009-07-31 10:30:00,29.03,29.1,29.02,29.08,126100.0,20.5954,20.645,20.5883,20.6309,126100.0
2009-07-31 10:40:00,29.08,29.17,29.06,29.06,130000.0,20.6309,20.6947,20.6167,20.6167,130000.0
2009-07-31 10:50:00,29.07,29.13,29.06,29.09,106700.0,20.6238,20.6663,20.6167,20.6379,106700.0
2009-07-31 11:00:00,29.09,29.11,29.06,29.08,177000.0,20.6379,20.6521,20.6167,20.6309,177000.0
2009-07-31 11:10:00,29.08,29.1,28.96,28.97,164200.0,20.6309,20.645,20.5457,20.5528,164200.0
2009-07-31 11:20:00,28.97,29.07,28.97,29.05,113300.0,20.5528,20.6238,20.5528,20.6096,113300.0
2009-07-31 11:30:00,29.04,29.11,28.97,29.09,143100.0,20.6025,20.6521,20.5528,20.6379,143100.0
2009-07-31 11:40:00,29.08,29.14,29.07,29.12,83700.0,20.6309,20.6734,20.6238,20.6592,83700.0
2009-07-31 11:50:00,29.12,29.2,29.12,29.17,152600.0,20.6592,20.716,20.6592,20.6947,152600.0
2009-07-31 12:00:00,29.17,29.19,29.11,29.16,329700.0,20.6947,20.7089,20.6521,20.6876,329700.0
2009-07-31 12:10:00,29.17,29.17,29.11,29.16,90900.0,20.6947,20.6947,20.6521,20.6876,90900.0
2009-07-31 12:20:00,29.16,29.26,29.16,29.24,331700.0,20.6876,20.7586,20.6876,20.7444,331700.0
2009-07-31 12:30:00,29.25,29.26,29.19,29.23,91600.0,20.7515,20.7586,20.7089,20.7373,91600.0
2009-07-31 12:40:00,29.23,29.23,29.15,29.17,305800.0,20.7373,20.7373,20.6805,20.6947,305800.0
2009-07-31 12:50:00,29.17,29.21,29.15,29.18,70000.0,20.6947,20.7231,20.6805,20.7018,70000.0
2009-07-31 13:00:00,29.17,29.18,29.13,29.18,81000.0,20.6947,20.7018,20.6663,20.7018,81000.0
2009-07-31 13:10:00,29.18,29.2,29.16,29.16,167600.0,20.7018,20.716,20.6876,20.6876,167600.0
2009-07-31 13:20:00,29.16,29.21,29.16,29.21,50200.0,20.6876,20.7231,20.6876,20.7231,50200.0
2009-07-31 13:30:00,29.22,29.25,29.21,29.25,119900.0,20.7302,20.7515,20.7231,20.7515,119900.0
2009-07-31 13:40:00,29.25,29.31,29.25,29.27,310600.0,20.7515,20.794,20.7515,20.7656,310600.0
2009-07-31 13:50:00,29.27,29.31,29.26,29.28,47500.0,20.7656,20.794,20.7586,20.7727,47500.0
2009-07-31 14:00:00,29.28,29.33,29.27,29.31,109500.0,20.7727,20.8082,20.7656,20.794,109500.0
2009-07-31 14:10:00,29.31,29.39,29.31,29.37,217300.0,20.794,20.8508,20.794,20.8366,217300.0
2009-07-31 14:20:00,29.37,29.39,29.34,29.38,82200.0,20.8366,20.8508,20.8153,20.8437,82200.0
2009-07-31 14:30:00,29.38,29.39,29.24,29.25,89400.0,20.8437,20.8508,20.7444,20.7515,89400.0
2009-07-31 14:40:00,29.25,29.27,29.19,29.22,136900.0,20.7515,20.7656,20.7089,20.7302,136900.0
2009-07-31 14:50:00,29.23,29.25,29.19,29.22,311500.0,20.7373,20.7515,20.7089,20.7302,311500.0
2009-07-31 15:00:00,29.22,29.26,29.19,29.25,145500.0,20.7302,20.7586,20.7089,20.7515,145500.0
2009-07-31 15:10:00,29.25,29.29,29.23,29.29,94900.0,20.7515,20.7798,20.7373,20.7798,94900.0
2009-07-31 15:20:00,29.28,29.36,29.28,29.3,171500.0,20.7727,20.8295,20.7727,20.7869,171500.0
2009-07-31 15:30:00,29.31,29.31,29.19,29.2,859000.0,20.794,20.794,20.7089,20.716,859000.0
2009-07-31 15:40:00,29.19,29.19,29.08,29.12,555000.0,20.7089,20.7089,20.6309,20.6592,555000.0
2009-07-31 15:50:00,29.12,29.15,29.02,29.1,703500.0,20.6592,20.6805,20.5883,20.645,703500.0
2009-08-03 09:30:00,29.63,29.89,29.58,29.77,800900.0,21.021,21.2055,20.9856,21.1204,800900.0
2009-08-03 09:40:00,29.74,29.75,29.5,29.72,1227900.0,21.0991,21.1062,20.9288,21.0849,1227900.0
2009-08-03 09:50:00,29.72,29.84,29.64,29.83,597400.0,21.0849,21.17,21.0281,21.1629,597400.0
2009-08-03 10:00:00,29.83,30.0,29.79,29.8,1057900.0,21.1629,21.2835,21.1346,21.1417,1057900.0
2009-08-03 10:10:00,29.8,29.99,29.78,29.89,421100.0,21.1417,21.2765,21.1275,21.2055,421100.0
2009-08-03 10:20:00,29.91,29.94,29.86,29.92,263400.0,21.2197,21.241,21.1842,21.2268,263400.0
2009-08-03 10:30:00,29.92,30.03,29.92,29.96,297300.0,21.2268,21.3048,21.2268,21.2552,297300.0
2009-08-03 10:40:00,29.97,29.98,29.9,29.91,182700.0,21.2623,21.2694,21.2126,21.2197,182700.0
2009-08-03 10:50:00,29.9,29.95,29.81,29.85,268300.0,21.2126,21.2481,21.1488,21.1771,268300.0
2009-08-03 11:00:00,29.85,29.94,29.84,29.93,353200.0,21.1771,21.241,21.17,21.2339,353200.0
2009-08-03 11:10:00,29.94,29.94,29.82,29.86,161100.0,21.241,21.241,21.1558,21.1842,161100.0
2009-08-03 11:20:00,29.85,29.92,29.84,29.87,197300.0,21.1771,21.2268,21.17,21.1913,197300.0
2009-08-03 11:30:00,29.87,29.9,29.86,29.89,220900.0,21.1913,21.2126,21.1842,21.2055,220900.0
2009-08-03 11:40:00,29.9,29.99,29.89,29.98,289000.0,21.2126,21.2765,21.2055,21.2694,289000.0
2009-08-03 11:50:00,29.98,30.0,29.95,29.98,75000.0,21.2694,21.2835,21.2481,21.2694,75000.0
2009-08-03 12:00:00,29.98,30.01,29.96,30.01,55000.0,21.2694,21.2906,21.2552,21.2906,55000.0
2009-08-03 12:10:00,30.02,30.04,29.98,30.0,59100.0,21.2977,21.3119,21.2694,21.2835,59100.0
2009-08-03 12:20:00,29.99,30.01,29.98,30.0,74700.0,21.2765,21.2906,21.2694,21.2835,74700.0
2009-08-03 12:30:00,30.0,30.02,29.91,29.93,143200.0,21.2835,21.2977,21.2197,21.2339,143200.0
2009-08-03 12:40:00,29.93,29.99,29.93,29.99,77200.0,21.2339,21.2765,21.2339,21.2765,77200.0
2009-08-03 12:50:00,29.99,29.99,29.95,29.97,65800.0,21.2765,21.2765,21.2481,21.2623,65800.0
2009-08-03 13:00:00,29.97,30.05,29.97,30.03,111900.0,21.2623,21.319,21.2623,21.3048,111900.0
2009-08-03 13:10:00,30.03,30.04,30.01,30.03,52000.0,21.3048,21.3119,21.2906,21.3048,52000.0
2009-08-03 13:20:00,30.02,30.04,30.01,30.02,83900.0,21.2977,21.3119,21.2906,21.2977,83900.0
2009-08-03 13:30:00,30.02,30.07,30.02,30.07,95600.0,21.2977,21.3332,21.2977,21.3332,95600.0
2009-08-03 13:40:00,30.06,30.09,30.06,30.07,60900.0,21.3261,21.3474,21.3261,21.3332,60900.0
2009-08-03 13:50:00,30.07,30.08,30.04,30.08,52000.0,21.3332,21.3403,21.3119,21.3403,52000.0
2009-08-03 14:00:00,30.08,30.13,30.08,30.1,112400.0,21.3403,21.3758,21.3403,21.3545,112400.0
2009-08-03 14:10:00,30.11,30.13,30.08,30.11,48700.0,21.3616,21.3758,21.3403,21.3616,48700.0
2009-08-03 14:20:00,30.1,30.14,30.08,30.08,76900.0,21.3545,21.3829,21.3403,21.3403,76900.0
2009-08-03 14:30:00,30.09,30.09,30.03,30.06,54700.0,21.3474,21.3474,21.3048,21.3261,54700.0
2009-08-03 14:40:00,30.06,30.09,30.06,30.06,127300.0,21.3261,21.3474,21.3261,21.3261,127300.0
2009-08-03 14:50:00,30.07,30.07,30.03,30.04,88900.0,21.3332,21.3332,21.3048,21.3119,88900.0
2009-08-03 15:00:00,30.04,30.09,30.04,30.08,85400.0,21.3119,21.3474,21.3119,21.3403,85400.0
2009-08-03 15:10:00,30.08,30.1,30.07,30.1,154600.0,21.3403,21.3545,21.3332,21.3545,154600.0
2009-08-03 15:20:00,30.1,30.14,30.08,30.12,145300.0,21.3545,21.3829,21.3403,21.3687,145300.0
2009-08-03 15:30:00,30.12,30.12,30.06,30.07,303100.0,21.3687,21.3687,21.3261,21.3332,303100.0
2009-08-03 15:40:00,30.06,30.09,29.99,30.02,263100.0,21.3261,21.3474,21.2765,21.2977,263100.0
2009-08-03 15:50:00,30.02,30.09,30.02,30.09,484400.0,21.2977,21.3474,21.2977,21.3474,484400.0
2009-08-04 09:30:00,29.83,29.96,29.67,29.81,409700.0,21.1629,21.2552,21.0494,21.1488,409700.0
2009-08-04 09:40:00,29.82,29.84,29.74,29.78,276400.0,21.1558,21.17,21.0991,21.1275,276400.0
2009-08-04 09:50:00,29.78,29.89,29.76,29.86,188200.0,21.1275,21.2055,21.1133,21.1842,188200.0
2009-08-04 10:00:00,29.87,30.0,29.81,29.87,811100.0,21.1913,21.2835,21.1488,21.1913,811100.0
2009-08-04 10:10:00,29.88,30.0,29.85,29.93,440800.0,21.1984,21.2835,21.1771,21.2339,440800.0
2009-08-04 10:20:00,29.93,29.95,29.84,29.88,246100.0,21.2339,21.2481,21.17,21.1984,246100.0
2009-08-04 10:30:00,29.88,29.9,29.82,29.86,131300.0,21.1984,21.2126,21.1558,21.1842,131300.0
2009-08-04 10:40:00,29.86,29.97,29.86,29.94,127400.0,21.1842,21.2623,21.1842,21.241,127400.0
2009-08-04 10:50:00,29.94,29.97,29.93,29.95,120000.0,21.241,21.2623,21.2339,21.2481,120000.0
2009-08-04 11:00:00,29.96,30.0,29.95,29.99,153000.0,21.2552,21.2835,21.2481,21.2765,153000.0
2009-08-04 11:10:00,29.99,30.04,29.99,30.02,96500.0,21.2765,21.3119,21.2765,21.2977,96500.0
2009-08-04 11:20:00,30.03,30.03,29.94,29.99,74300.0,21.3048,21.3048,21.241,21.2765,74300.0
2009-08-04 11:30:00,29.99,30.04,29.96,30.03,91500.0,21.2765,21.3119,21.2552,21.3048,91500.0
2009-08-04 11:40:00,30.03,30.11,30.03,30.03,178700.0,21.3048,21.3616,21.3048,21.3048,178700.0
2009-08-04 11:50:00,30.01,30.09,29.98,30.08,86000.0,21.2906,21.3474,21.2694,21.3403,86000.0
2009-08-04 12:00:00,30.08,30.14,30.05,30.14,233300.0,21.3403,21.3829,21.319,21.3829,233300.0
2009-08-04 12:10:00,30.14,30.16,30.11,30.15,158100.0,21.3829,21.3971,21.3616,21.39,158100.0
2009-08-04 12:20:00,30.14,30.21,30.14,30.2,193700.0,21.3829,21.4325,21.3829,21.4254,193700.0
2009-08-04 12:30:00,30.2,30.2,30.14,30.15,45100.0,21.4254,21.4254,21.3829,21.39,45100.0
2009-08-04 12:40:00,30.15,30.2,30.12,30.2,49100.0,21.39,21.4254,21.3687,21.4254,49100.0
2009-08-04 12:50:00,30.2,30.27,30.18,30.26,97000.0,21.4254,21.4751,21.4112,21.468,97000.0
2009-08-04 13:00:00,30.26,30.26,30.19,30.23,67700.0,21.468,21.468,21.4183,21.4467,67700.0
2009-08-04 13:10:00,30.23,30.24,30.18,30.18,45400.0,21.4467,21.4538,21.4112,21.4112,45400.0
2009-08-04 13:20:00,30.18,30.2,30.15,30.17,78900.0,21.4112,21.4254,21.39,21.4042,78900.0
2009-08-04 13:30:00,30.18,30.18,30.14,30.14,106500.0,21.4112,21.4112,21.3829,21.3829,106500.0
2009-08-04 13:40:00,30.15,30.15,30.04,30.04,300200.0,21.39,21.39,21.3119,21.3119,300200.0
2009-08-04 13:50:00,30.04,30.04,29.86,29.9,104100.0,21.3119,21.3119,21.1842,21.2126,104100.0
2009-08-04 14:00:00,29.89,29.96,29.87,29.96,108800.0,21.2055,21.2552,21.1913,21.2552,108800.0
2009-08-04 14:10:00,29.97,29.99,29.95,29.97,87900.0,21.2623,21.2765,21.2481,21.2623,87900.0
2009-08-04 14:20:00,29.97,30.0,29.96,30.0,55500.0,21.2623,21.2835,21.2552,21.2835,55500.0
2009-08-04 14:30:00,30.0,30.07,29.99,30.07,57600.0,21.2835,21.3332,21.2765,21.3332,57600.0
2009-08-04 14:40:00,30.07,30.09,30.01,30.01,63700.0,21.3332,21.3474,21.2906,21.2906,63700.0
2009-08-04 14:50:00,30.0,30.0,29.94,29.95,69500.0,21.2835,21.2835,21.241,21.2481,69500.0
2009-08-04 15:00:00,29.95,30.02,29.91,29.99,142700.0,21.2481,21.2977,21.2197,21.2765,142700.0
2009-08-04 15:10:00,30.0,30.0,29.92,29.94,98800.0,21.2835,21.2835,21.2268,21.241,98800.0
2009-08-04 15:20:00,29.94,30.0,29.92,29.93,86900.0,21.241,21.2835,21.2268,21.2339,86900.0
2009-08-04 15:30:00,29.93,29.94,29.87,29.88,95600.0,21.2339,21.241,21.1913,21.1984,95600.0
2009-08-04 15:40:00,29.88,29.95,29.87,29.89,350600.0,21.1984,21.2481,21.1913,21.2055,350600.0
2009-08-04 15:50:00,29.9,30.04,29.9,30.04,388700.0,21.2126,21.3119,21.2126,21.3119,388700.0
2009-08-05 09:30:00,30.12,30.27,30.07,30.26,166800.0,21.3687,21.4751,21.3332,21.468,166800.0
2009-08-05 09:40:00,30.25,30.28,30.08,30.1,349100.0,21.4609,21.4822,21.3403,21.3545,349100.0
2009-08-05 09:50:00,30.11,30.12,29.97,30.02,295500.0,21.3616,21.3687,21.2623,21.2977,295500.0
2009-08-05 10:00:00,30.03,30.03,29.77,29.78,436300.0,21.3048,21.3048,21.1204,21.1275,436300.0
2009-08-05 10:10:00,29.79,29.82,29.69,29.71,240900.0,21.1346,21.1558,21.0636,21.0778,240900.0
2009-08-05 10:20:00,29.72,29.83,29.67,29.8,592100.0,21.0849,21.1629,21.0494,21.1417,592100.0
2009-08-05 10:30:00,29.8,29.8,29.67,29.7,416600.0,21.1417,21.1417,21.0494,21.0707,416600.0
2009-08-05 10:40:00,29.71,29.78,29.69,29.75,170100.0,21.0778,21.1275,21.0636,21.1062,170100.0
2009-08-05 10:50:00,29.75,29.84,29.72,29.83,96500.0,21.1062,21.17,21.0849,21.1629,96500.0
2009-08-05 11:00:00,29.84,29.88,29.8,29.88,143200.0,21.17,21.1984,21.1417,21.1984,143200.0
2009-08-05 11:10:00,29.91,29.94,29.87,29.88,97100.0,21.2197,21.241,21.1913,21.1984,97100.0
2009-08-05 11:20:00,29.89,29.93,29.85,29.93,108900.0,21.2055,21.2339,21.1771,21.2339,108900.0
2009-08-05 11:30:00,29.94,29.94,29.81,29.83,86200.0,21.241,21.241,21.1488,21.1629,86200.0
2009-08-05 11:40:00,29.84,29.91,29.84,29.91,50800.0,21.17,21.2197,21.17,21.2197,50800.0
2009-08-05 11:50:00,29.91,29.94,29.87,29.88,65500.0,21.2197,21.241,21.1913,21.1984,65500.0
2009-08-05 12:00:00,29.88,29.91,29.85,29.86,69800.0,21.1984,21.2197,21.1771,21.1842,69800.0
2009-08-05 12:10:00,29.85,29.99,29.85,29.99,66600.0,21.1771,21.2765,21.1771,21.2765,66600.0
2009-08-05 12:20:00,29.99,30.05,29.97,30.0,281700.0,21.2765,21.319,21.2623,21.2835,281700.0
2009-08-05 12:30:00,30.0,30.0,29.88,29.88,300100.0,21.2835,21.2835,21.1984,21.1984,300100.0
2009-08-05 12:40:00,29.89,29.98,29.88,29.96,66900.0,21.2055,21.2694,21.1984,21.2552,66900.0
2009-08-05 12:50:00,29.96,29.98,29.89,29.9,59100.0,21.2552,21.2694,21.2055,21.2126,59100.0
2009-08-05 13:00:00,29.91,29.95,29.85,29.87,125200.0,21.2197,21.2481,21.1771,21.1913,125200.0
2009-08-05 13:10:00,29.88,29.95,29.87,29.94,58200.0,21.1984,21.2481,21.1913,21.241,58200.0
2009-08-05 13:20:00,29.93,30.06,29.91,30.04,246200.0,21.2339,21.3261,21.2197,21.3119,246200.0
2009-08-05 13:30:00,30.04,30.05,30.02,30.03,49500.0,21.3119,21.319,21.2977,21.3048,49500.0
2009-08-05 13:40:00,30.03,30.07,30.03,30.04,75000.0,21.3048,21.3332,21.3048,21.3119,75000.0
2009-08-05 13:50:00,30.04,30.07,30.02,30.02,65300.0,21.3119,21.3332,21.2977,21.2977,65300.0
2009-08-05 14:00:00,30.03,30.08,30.0,30.06,126900.0,21.3048,21.3403,21.2835,21.3261,126900.0
2009-08-05 14:10:00,30.07,30.1,30.06,30.08,79500.0,21.3332,21.3545,21.3261,21.3403,79500.0
2009-08-05 14:20:00,30.08,30.13,30.05,30.09,673700.0,21.3403,21.3758,21.319,21.3474,673700.0
2009-08-05 14:30:00,30.09,30.16,30.09,30.16,146900.0,21.3474,21.3971,21.3474,21.3971,146900.0
2009-08-05 14:40:00,30.16,30.28,30.15,30.28,259900.0,21.3971,21.4822,21.39,21.4822,259900.0
2009-08-05 14:50:00,30.29,30.3,30.23,30.26,80200.0,21.4893,21.4964,21.4467,21.468,80200.0
2009-08-05 15:00:00,30.26,30.28,30.23,30.25,64700.0,21.468,21.4822,21.4467,21.4609,64700.0
2009-08-05 15:10:00,30.25,30.31,30.25,30.29,110800.0,21.4609,21.5035,21.4609,21.4893,110800.0
2009-08-05 15:20:00,30.3,30.38,30.29,30.36,131100.0,21.4964,21.5531,21.4893,21.5389,131100.0
2009-08-05 15:30:00,30.36,30.36,30.2,30.24,389100.0,21.5389,21.5389,21.4254,21.4538,389100.0
2009-08-05 15:40:00,30.24,30.29,30.19,30.19,421700.0,21.4538,21.4893,21.4183,21.4183,421700.0
2009-08-05 15:50:00,30.19,30.28,30.19,30.25,921300.0,21.4183,21.4822,21.4183,21.4609,921300.0
2009-08-06 09:30:00,30.44,30.49,30.38,30.48,220100.0,21.5957,21.6312,21.5531,21.6241,220100.0
2009-08-06 09:40:00,30.49,30.6,30.28,30.29,437000.0,21.6312,21.7092,21.4822,21.4893,437000.0
2009-08-06 09:50:00,30.28,30.3,30.12,30.17,431100.0,21.4822,21.4964,21.3687,21.4042,431100.0
2009-08-06 10:00:00,30.16,30.18,30.08,30.11,179000.0,21.3971,21.4112,21.3403,21.3616,179000.0
2009-08-06 10:10:00,30.12,30.14,29.97,30.06,188800.0,21.3687,21.3829,21.2623,21.3261,188800.0
2009-08-06 10:20:00,30.06,30.12,30.04,30.1,291300.0,21.3261,21.3687,21.3119,21.3545,291300.0
2009-08-06 10:30:00,30.11,30.19,30.09,30.17,150700.0,21.3616,21.4183,21.3474,21.4042,150700.0
2009-08-06 10:40:00,30.16,30.24,30.16,30.22,198400.0,21.3971,21.4538,21.3971,21.4396,198400.0
2009-08-06 10:50:00,30.22,30.22,30.1,30.12,114600.0,21.4396,21.4396,21.3545,21.3687,114600.0
2009-08-06 11:00:00,30.12,30.21,30.11,30.17,185500.0,21.3687,21.4325,21.3616,21.4042,185500.0
2009-08-06 11:10:00,30.16,30.26,30.15,30.23,132500.0,21.3971,21.468,21.39,21.4467,132500.0
2009-08-06 11:20:00,30.23,30.26,30.2,30.2,86400.0,21.4467,21.468,21.4254,21.4254,86400.0
2009-08-06 11:30:00,30.19,30.2,30.11,30.17,138800.0,21.4183,21.4254,21.3616,21.4042,138800.0
2009-08-06 11:40:00,30.17,30.19,30.13,30.18,68500.0,21.4042,21.4183,21.3758,21.4112,68500.0
2009-08-06 11:50:00,30.17,30.18,30.14,30.15,43000.0,21.4042,21.4112,21.3829,21.39,43000.0
2009-08-06 12:00:00,30.16,30.16,30.07,30.08,78100.0,21.3971,21.3971,21.3332,21.3403,78100.0
2009-08-06 12:10:00,30.07,30.07,29.97,30.01,172700.0,21.3332,21.3332,21.2623,21.2906,172700.0
2009-08-06 12:20:00,30.01,30.04,30.01,30.02,232100.0,21.2906,21.3119,21.2906,21.2977,232100.0
2009-08-06 12:30:00,30.01,30.04,29.99,30.04,291300.0,21.2906,21.3119,21.2765,21.3119,291300.0
2009-08-06 12:40:00,30.03,30.11,30.03,30.09,66400.0,21.3048,21.3616,21.3048,21.3474,66400.0
2009-08-06 12:50:00,30.09,30.09,30.0,30.02,75200.0,21.3474,21.3474,21.2835,21.2977,75200.0
2009-08-06 13:00:00,30.02,30.06,29.99,30.05,61400.0,21.2977,21.3261,21.2765,21.319,61400.0
2009-08-06 13:10:00,30.05,30.09,30.05,30.08,115700.0,21.319,21.3474,21.319,21.3403,115700.0
2009-08-06 13:20:00,30.07,30.14,30.07,30.09,186800.0,21.3332,21.3829,21.3332,21.3474,186800.0
2009-08-06 13:30:00,30.09,30.16,30.09,30.1,315700.0,21.3474,21.3971,21.3474,21.3545,315700.0
2009-08-06 13:40:00,30.11,30.11,29.99,30.0,73500.0,21.3616,21.3616,21.2765,21.2835,73500.0
2009-08-06 13:50:00,29.99,30.02,29.97,29.98,109200.0,21.2765,21.2977,21.2623,21.2694,109200.0
2009-08-06 14:00:00,29.97,29.97,29.8,29.83,208500.0,21.2623,21.2623,21.1417,21.1629,208500.0
2009-08-06 14:10:00,29.84,29.88,29.8,29.88,118000.0,21.17,21.1984,21.1417,21.1984,118000.0
2009-08-06 14:20:00,29.87,29.95,29.84,29.92,176700.0,21.1913,21.2481,21.17,21.2268,176700.0
2009-08-06 14:30:00,29.93,29.93,29.88,29.91,60200.0,21.2339,21.2339,21.1984,21.2197,60200.0
2009-08-06 14:40:00,29.92,29.93,29.86,29.91,75200.0,21.2268,21.2339,21.1842,21.2197,75200.0
2009-08-06 14:50:00,29.9,30.03,29.89,29.99,451900.0,21.2126,21.3048,21.2055,21.2765,451900.0
2009-08-06 15:00:00,29.98,30.05,29.98,30.05,496600.0,21.2694,21.319,21.2694,21.319,496600.0
2009-08-06 15:10:00,30.04,30.13,30.0,30.13,481200.0,21.3119,21.3758,21.2835,21.3758,481200.0
2009-08-06 15:20:00,30.12,30.17,30.09,30.13,381800.0,21.3687,21.4042,21.3474,21.3758,381800.0
2009-08-06 15:30:00,30.14,30.15,30.06,30.14,451100.0,21.3829,21.39,21.3261,21.3829,451100.0
2009-08-06 15:40:00,30.14,30.14,30.06,30.08,414600.0,21.3829,21.3829,21.3261,21.3403,414600.0
2009-08-06 15:50:00,30.08,30.09,30.02,30.08,492800.0,21.3403,21.3474,21.2977,21.3403,492800.0
2009-08-07 09:30:00,30.4,30.48,30.11,30.13,535500.0,21.5673,21.6241,21.3616,21.3758,535500.0
2009-08-07 09:40:00,30.12,30.15,30.05,30.09,2258100.0,21.3687,21.39,21.319,21.3474,2258100.0
2009-08-07 09:50:00,30.1,30.11,29.99,29.99,1034800.0,21.3545,21.3616,21.2765,21.2765,1034800.0
2009-08-07 10:00:00,29.99,29.99,29.79,29.88,657200.0,21.2765,21.2765,21.1346,21.1984,657200.0
2009-08-07 10:10:00,29.89,30.07,29.87,29.92,1359700.0,21.2055,21.3332,21.1913,21.2268,1359700.0
2009-08-07 10:20:00,29.93,29.99,29.81,29.98,714900.0,21.2339,21.2765,21.1488,21.2694,714900.0
2009-08-07 10:30:00,29.98,30.21,29.97,30.17,436900.0,21.2694,21.4325,21.2623,21.4042,436900.0
2009-08-07 10:40:00,30.16,30.17,30.08,30.15,173900.0,21.3971,21.4042,21.3403,21.39,173900.0
2009-08-07 10:50:00,30.15,30.32,30.14,30.29,529900.0,21.39,21.5106,21.3829,21.4893,529900.0
2009-08-07 11:00:00,30.3,30.38,30.28,30.29,615700.0,21.4964,21.5531,21.4822,21.4893,615700.0
2009-08-07 11:10:00,30.29,30.33,30.25,30.26,237500.0,21.4893,21.5177,21.4609,21.468,237500.0
2009-08-07 11:20:00,30.26,30.33,30.26,30.31,113700.0,21.468,21.5177,21.468,21.5035,113700.0
2009-08-07 11:30:00,30.3,30.35,30.29,30.33,160600.0,21.4964,21.5319,21.4893,21.5177,160600.0
2009-08-07 11:40:00,30.34,30.34,30.21,30.26,467000.0,21.5248,21.5248,21.4325,21.468,467000.0
2009-08-07 11:50:00,30.26,30.41,30.25,30.38,846700.0,21.468,21.5744,21.4609,21.5531,846700.0
2009-08-07 12:00:00,30.38,30.41,30.35,30.39,54400.0,21.5531,21.5744,21.5319,21.5602,54400.0
2009-08-07 12:10:00,30.39,30.41,30.24,30.27,564100.0,21.5602,21.5744,21.4538,21.4751,564100.0
2009-08-07 12:20:00,30.28,30.3,30.25,30.27,49800.0,21.4822,21.4964,21.4609,21.4751,49800.0
2009-08-07 12:30:00,30.27,30.33,30.26,30.32,302800.0,21.4751,21.5177,21.468,21.5106,302800.0
2009-08-07 12:40:00,30.31,30.37,30.31,30.35,254100.0,21.5035,21.546,21.5035,21.5319,254100.0
2009-08-07 12:50:00,30.35,30.4,30.33,30.35,311000.0,21.5319,21.5673,21.5177,21.5319,311000.0
2009-08-07 13:00:00,30.35,30.42,30.35,30.4,59600.0,21.5319,21.5815,21.5319,21.5673,59600.0
2009-08-07 13:10:00,30.39,30.42,30.38,30.41,40500.0,21.5602,21.5815,21.5531,21.5744,40500.0
2009-08-07 13:20:00,30.41,30.52,30.41,30.52,199000.0,21.5744,21.6525,21.5744,21.6525,199000.0
2009-08-07 13:30:00,30.52,30.53,30.47,30.52,345700.0,21.6525,21.6596,21.617,21.6525,345700.0
2009-08-07 13:40:00,30.51,30.52,30.49,30.5,159200.0,21.6454,21.6525,21.6312,21.6383,159200.0
2009-08-07 13:50:00,30.49,30.49,30.43,30.44,309700.0,21.6312,21.6312,21.5886,21.5957,309700.0
2009-08-07 14:00:00,30.44,30.48,30.43,30.48,50500.0,21.5957,21.6241,21.5886,21.6241,50500.0
2009-08-07 14:10:00,30.48,30.5,30.45,30.49,467300.0,21.6241,21.6383,21.6028,21.6312,467300.0
2009-08-07 14:20:00,30.49,30.5,30.41,30.44,443700.0,21.6312,21.6383,21.5744,21.5957,443700.0
2009-08-07 14:30:00,30.43,30.45,30.36,30.36,95600.0,21.5886,21.6028,21.5389,21.5389,95600.0
2009-08-07 14:40:00,30.36,30.39,30.33,30.35,108700.0,21.5389,21.5602,21.5177,21.5319,108700.0
2009-08-07 14:50:00,30.35,30.36,30.32,30.34,161700.0,21.5319,21.5389,21.5106,21.5248,161700.0
2009-08-07 15:00:00,30.34,30.34,30.23,30.27,107700.0,21.5248,21.5248,21.4467,21.4751,107700.0
2009-08-07 15:10:00,30.26,30.28,30.24,30.24,145700.0,21.468,21.4822,21.4538,21.4538,145700.0
2009-08-07 15:20:00,30.24,30.31,30.19,30.28,179400.0,21.4538,21.5035,21.4183,21.4822,179400.0
2009-08-07 15:30:00,30.28,30.3,30.22,30.22,218500.0,21.4822,21.4964,21.4396,21.4396,218500.0
2009-08-07 15:40:00,30.23,30.26,30.19,30.22,195000.0,21.4467,21.468,21.4183,21.4396,195000.0
2009-08-07 15:50:00,30.22,30.32,30.21,30.25,718800.0,21.4396,21.5106,21.4325,21.4609,718800.0
2009-08-10 09:30:00,29.96,30.11,29.84,29.92,1061400.0,21.2552,21.3616,21.17,21.2268,1061400.0
2009-08-10 09:40:00,29.92,29.96,29.79,29.83,888000.0,21.2268,21.2552,21.1346,21.1629,888000.0
2009-08-10 09:50:00,29.83,29.88,29.8,29.85,1319500.0,21.1629,21.1984,21.1417,21.1771,1319500.0
2009-08-10 10:00:00,29.85,29.9,29.82,29.87,616700.0,21.1771,21.2126,21.1558,21.1913,616700.0
2009-08-10 10:10:00,29.88,29.96,29.83,29.84,365700.0,21.1984,21.2552,21.1629,21.17,365700.0
2009-08-10 10:20:00,29.84,29.9,29.8,29.89,589300.0,21.17,21.2126,21.1417,21.2055,589300.0
2009-08-10 10:30:00,29.89,29.92,29.86,29.92,335600.0,21.2055,21.2268,21.1842,21.2268,335600.0
2009-08-10 10:40:00,29.92,29.96,29.89,29.94,254100.0,21.2268,21.2552,21.2055,21.241,254100.0
2009-08-10 10:50:00,29.93,30.01,29.92,29.96,176200.0,21.2339,21.2906,21.2268,21.2552,176200.0
2009-08-10 11:00:00,29.97,30.0,29.95,29.95,105800.0,21.2623,21.2835,21.2481,21.2481,105800.0
2009-08-10 11:10:00,29.94,29.97,29.83,29.86,1056400.0,21.241,21.2623,21.1629,21.1842,1056400.0
2009-08-10 11:20:00,29.86,29.88,29.83,29.85,257100.0,21.1842,21.1984,21.1629,21.1771,257100.0
2009-08-10 11:30:00,29.85,29.86,29.8,29.81,257500.0,21.1771,21.1842,21.1417,21.1488,257500.0
2009-08-10 11:40:00,29.82,29.82,29.77,29.77,224600.0,21.1558,21.1558,21.1204,21.1204,224600.0
2009-08-10 11:50:00,29.77,29.8,29.76,29.76,130000.0,21.1204,21.1417,21.1133,21.1133,130000.0
2009-08-10 12:00:00,29.76,29.82,29.76,29.81,53500.0,21.1133,21.1558,21.1133,21.1488,53500.0
2009-08-10 12:10:00,29.81,29.82,29.79,29.81,64600.0,21.1488,21.1558,21.1346,21.1488,64600.0
2009-08-10 12:20:00,29.81,29.83,29.76,29.76,545700.0,21.1488,21.1629,21.1133,21.1133,545700.0
2009-08-10 12:30:00,29.76,29.77,29.74,29.76,98500.0,21.1133,21.1204,21.0991,21.1133,98500.0
2009-08-10 12:40:00,29.76,29.77,29.64,29.68,1392300.0,21.1133,21.1204,21.0281,21.0565,1392300.0
2009-08-10 12:50:00,29.69,29.74,29.69,29.72,87300.0,21.0636,21.0991,21.0636,21.0849,87300.0
2009-08-10 13:00:00,29.72,29.72,29.65,29.65,100200.0,21.0849,21.0849,21.0352,21.0352,100200.0
2009-08-10 13:10:00,29.65,29.69,29.64,29.66,90200.0,21.0352,21.0636,21.0281,21.0423,90200.0
2009-08-10 13:20:00,29.66,29.7,29.64,29.66,147300.0,21.0423,21.0707,21.0281,21.0423,147300.0
2009-08-10 13:30:00,29.66,29.76,29.66,29.72,181800.0,21.0423,21.1133,21.0423,21.0849,181800.0
2009-08-10 13:40:00,29.72,29.75,29.71,29.72,84000.0,21.0849,21.1062,21.0778,21.0849,84000.0
2009-08-10 13:50:00,29.72,29.73,29.68,29.68,63800.0,21.0849,21.092,21.0565,21.0565,63800.0
2009-08-10 14:00:00,29.68,29.68,29.63,29.65,395100.0,21.0565,21.0565,21.021,21.0352,395100.0
2009-08-10 14:10:00,29.64,29.65,29.57,29.57,794300.0,21.0281,21.0352,20.9785,20.9785,794300.0
2009-08-10 14:20:00,29.57,29.62,29.55,29.62,877100.0,20.9785,21.014,20.9643,21.014,877100.0
2009-08-10 14:30:00,29.61,29.65,29.59,29.64,76100.0,21.0069,21.0352,20.9927,21.0281,76100.0
2009-08-10 14:40:00,29.64,29.66,29.62,29.62,372600.0,21.0281,21.0423,21.014,21.014,372600.0
2009-08-10 14:50:00,29.62,29.68,29.59,29.68,171600.0,21.014,21.0565,20.9927,21.0565,171600.0
2009-08-10 15:00:00,29.68,29.74,29.66,29.69,184800.0,21.0565,21.0991,21.0423,21.0636,184800.0
2009-08-10 15:10:00,29.69,29.71,29.66,29.69,129900.0,21.0636,21.0778,21.0423,21.0636,129900.0
2009-08-10 15:20:00,29.69,29.7,29.66,29.67,238600.0,21.0636,21.0707,21.0423,21.0494,238600.0
2009-08-10 15:30:00,29.68,29.73,29.67,29.72,313300.0,21.0565,21.092,21.0494,21.0849,313300.0
2009-08-10 15:40:00,29.72,29.78,29.69,29.77,323600.0,21.0849,21.1275,21.0636,21.1204,323600.0
2009-08-10 15:50:00,29.77,29.78,29.73,29.78,522000.0,21.1204,21.1275,21.092,21.1275,522000.0
2009-08-11 09:30:00,29.61,29.68,29.46,29.62,702000.0,21.0069,21.0565,20.9004,21.014,702000.0
2009-08-11 09:40:00,29.62,29.62,29.36,29.4,664500.0,21.014,21.014,20.8295,20.8579,664500.0
2009-08-11 09:50:00,29.4,29.55,29.39,29.5,637800.0,20.8579,20.9643,20.8508,20.9288,637800.0
2009-08-11 10:00:00,29.51,29.51,29.36,29.48,178500.0,20.9359,20.9359,20.8295,20.9146,178500.0
2009-08-11 10:10:00,29.48,29.55,29.48,29.49,209000.0,20.9146,20.9643,20.9146,20.9217,209000.0
2009-08-11 10:20:00,29.49,29.53,29.41,29.42,179500.0,20.9217,20.9501,20.865,20.8721,179500.0
2009-08-11 10:30:00,29.42,29.47,29.4,29.45,481400.0,20.8721,20.9075,20.8579,20.8933,481400.0
2009-08-11 10:40:00,29.45,29.5,29.44,29.45,471500.0,20.8933,20.9288,20.8863,20.8933,471500.0
2009-08-11 10:50:00,29.46,29.55,29.45,29.55,709100.0,20.9004,20.9643,20.8933,20.9643,709100.0
2009-08-11 11:00:00,29.55,29.58,29.5,29.51,175700.0,20.9643,20.9856,20.9288,20.9359,175700.0
2009-08-11 11:10:00,29.5,29.52,29.41,29.43,194000.0,20.9288,20.943,20.865,20.8792,194000.0
2009-08-11 11:20:00,29.43,29.51,29.43,29.51,198300.0,20.8792,20.9359,20.8792,20.9359,198300.0
2009-08-11 11:30:00,29.52,29.52,29.49,29.51,306400.0,20.943,20.943,20.9217,20.9359,306400.0
2009-08-11 11:40:00,29.51,29.54,29.51,29.52,276800.0,20.9359,20.9572,20.9359,20.943,276800.0
2009-08-11 11:50:00,29.52,29.58,29.51,29.56,261800.0,20.943,20.9856,20.9359,20.9714,261800.0
2009-08-11 12:00:00,29.54,29.58,29.53,29.57,401800.0,20.9572,20.9856,20.9501,20.9785,401800.0
2009-08-11 12:10:00,29.58,29.7,29.57,29.7,719700.0,20.9856,21.0707,20.9785,21.0707,719700.0
2009-08-11 12:20:00,29.7,29.71,29.61,29.64,554400.0,21.0707,21.0778,21.0069,21.0281,554400.0
2009-08-11 12:30:00,29.64,29.68,29.64,29.68,282600.0,21.0281,21.0565,21.0281,21.0565,282600.0
2009-08-11 12:40:00,29.68,29.72,29.64,29.64,1030800.0,21.0565,21.0849,21.0281,21.0281,1030800.0
2009-08-11 12:50:00,29.63,29.63,29.6,29.6,68800.0,21.021,21.021,20.9998,20.9998,68800.0
2009-08-11 13:00:00,29.6,29.66,29.6,29.64,103300.0,20.9998,21.0423,20.9998,21.0281,103300.0
2009-08-11 13:10:00,29.64,29.64,29.55,29.63,289200.0,21.0281,21.0281,20.9643,21.021,289200.0
2009-08-11 13:20:00,29.64,29.66,29.59,29.59,66400.0,21.0281,21.0423,20.9927,20.9927,66400.0
2009-08-11 13:30:00,29.6,29.66,29.59,29.62,249400.0,20.9998,21.0423,20.9927,21.014,249400.0
2009-08-11 13:40:00,29.62,29.66,29.62,29.66,31000.0,21.014,21.0423,21.014,21.0423,31000.0
2009-08-11 13:50:00,29.66,29.73,29.66,29.68,607200.0,21.0423,21.092,21.0423,21.0565,607200.0
2009-08-11 14:00:00,29.69,29.77,29.69,29.75,94700.0,21.0636,21.1204,21.0636,21.1062,94700.0
2009-08-11 14:10:00,29.75,29.81,29.74,29.75,1190900.0,21.1062,21.1488,21.0991,21.1062,1190900.0
2009-08-11 14:20:00,29.75,29.76,29.68,29.71,178400.0,21.1062,21.1133,21.0565,21.0778,178400.0
2009-08-11 14:30:00,29.7,29.71,29.67,29.69,71700.0,21.0707,21.0778,21.0494,21.0636,71700.0
2009-08-11 14:40:00,29.69,29.71,29.67,29.68,93700.0,21.0636,21.0778,21.0494,21.0565,93700.0
2009-08-11 14:50:00,29.69,29.76,29.68,29.75,139600.0,21.0636,21.1133,21.0565,21.1062,139600.0
2009-08-11 15:00:00,29.75,29.8,29.73,29.73,106900.0,21.1062,21.1417,21.092,21.092,106900.0
2009-08-11 15:10:00,29.74,29.78,29.71,29.77,173000.0,21.0991,21.1275,21.0778,21.1204,173000.0
2009-08-11 15:20:00,29.77,29.81,29.75,29.79,190200.0,21.1204,21.1488,21.1062,21.1346,190200.0
2009-08-11 15:30:00,29.78,29.79,29.73,29.75,153700.0,21.1275,21.1346,21.092,21.1062,153700.0
2009-08-11 15:40:00,29.74,29.85,29.73,29.8,802000.0,21.0991,21.1771,21.092,21.1417,802000.0
2009-08-11 15:50:00,29.8,29.8,29.69,29.7,879100.0,21.1417,21.1417,21.0636,21.0707,879100.0
2009-08-12 09:30:00,29.59,29.83,29.51,29.72,242200.0,20.9927,21.1629,20.9359,21.0849,242200.0
2009-08-12 09:40:00,29.71,29.84,29.71,29.78,252000.0,21.0778,21.17,21.0778,21.1275,252000.0
2009-08-12 09:50:00,29.78,29.95,29.78,29.9,784300.0,21.1275,21.2481,21.1275,21.2126,784300.0
2009-08-12 10:00:00,29.91,30.01,29.89,29.92,698000.0,21.2197,21.2906,21.2055,21.2268,698000.0
2009-08-12 10:10:00,29.92,29.99,29.86,29.92,214100.0,21.2268,21.2765,21.1842,21.2268,214100.0
2009-08-12 10:20:00,29.93,29.97,29.84,29.93,830800.0,21.2339,21.2623,21.17,21.2339,830800.0
2009-08-12 10:30:00,29.93,29.93,29.8,29.83,475900.0,21.2339,21.2339,21.1417,21.1629,475900.0
2009-08-12 10:40:00,29.83,29.92,29.8,29.91,61300.0,21.1629,21.2268,21.1417,21.2197,61300.0
2009-08-12 10:50:00,29.91,29.95,29.9,29.91,177100.0,21.2197,21.2481,21.2126,21.2197,177100.0
2009-08-12 11:00:00,29.91,29.93,29.84,29.89,129000.0,21.2197,21.2339,21.17,21.2055,129000.0
2009-08-12 11:10:00,29.89,29.94,29.89,29.93,62500.0,21.2055,21.241,21.2055,21.2339,62500.0
2009-08-12 11:20:00,29.93,29.99,29.93,29.98,262400.0,21.2339,21.2765,21.2339,21.2694,262400.0
2009-08-12 11:30:00,29.98,29.99,29.96,29.98,63600.0,21.2694,21.2765,21.2552,21.2694,63600.0
2009-08-12 11:40:00,29.99,30.0,29.94,29.96,47400.0,21.2765,21.2835,21.241,21.2552,47400.0
2009-08-12 11:50:00,29.97,29.98,29.93,29.93,165500.0,21.2623,21.2694,21.2339,21.2339,165500.0
2009-08-12 12:00:00,29.93,29.96,29.9,29.92,52500.0,21.2339,21.2552,21.2126,21.2268,52500.0
2009-08-12 12:10:00,29.93,29.93,29.85,29.86,395700.0,21.2339,21.2339,21.1771,21.1842,395700.0
2009-08-12 12:20:00,29.86,29.86,29.79,29.81,198800.0,21.1842,21.1842,21.1346,21.1488,198800.0
2009-08-12 12:30:00,29.82,29.82,29.76,29.81,183200.0,21.1558,21.1558,21.1133,21.1488,183200.0
2009-08-12 12:40:00,29.82,29.83,29.76,29.78,53300.0,21.1558,21.1629,21.1133,21.1275,53300.0
2009-08-12 12:50:00,29.78,29.88,29.78,29.87,104300.0,21.1275,21.1984,21.1275,21.1913,104300.0
2009-08-12 13:00:00,29.86,29.91,29.83,29.9,44000.0,21.1842,21.2197,21.1629,21.2126,44000.0
2009-08-12 13:10:00,29.91,29.94,29.91,29.92,77200.0,21.2197,21.241,21.2197,21.2268,77200.0
2009-08-12 13:20:00,29.92,29.95,29.9,29.92,34600.0,21.2268,21.2481,21.2126,21.2268,34600.0
2009-08-12 13:30:00,29.91,29.92,29.87,29.88,52600.0,21.2197,21.2268,21.1913,21.1984,52600.0
2009-08-12 13:40:00,29.89,29.91,29.86,29.91,29500.0,21.2055,21.2197,21.1842,21.2197,29500.0
2009-08-12 13:50:00,29.91,29.91,29.86,29.89,53000.0,21.2197,21.2197,21.1842,21.2055,53000.0
2009-08-12 14:00:00,29.89,29.91,29.87,29.88,173900.0,21.2055,21.2197,21.1913,21.1984,173900.0
2009-08-12 14:10:00,29.89,29.96,29.73,29.75,286200.0,21.2055,21.2552,21.092,21.1062,286200.0
2009-08-12 14:20:00,29.76,29.86,29.66,29.67,438000.0,21.1133,21.1842,21.0423,21.0494,438000.0
2009-08-12 14:30:00,29.67,29.75,29.63,29.67,322600.0,21.0494,21.1062,21.021,21.0494,322600.0
2009-08-12 14:40:00,29.67,29.75,29.63,29.74,352200.0,21.0494,21.1062,21.021,21.0991,352200.0
2009-08-12 14:50:00,29.74,29.99,29.72,29.98,762800.0,21.0991,21.2765,21.0849,21.2694,762800.0
2009-08-12 15:00:00,29.96,30.04,29.95,30.04,373100.0,21.2552,21.3119,21.2481,21.3119,373100.0
2009-08-12 15:10:00,30.04,30.11,30.01,30.1,573500.0,21.3119,21.3616,21.2906,21.3545,573500.0
2009-08-12 15:20:00,30.1,30.18,30.05,30.18,224800.0,21.3545,21.4112,21.319,21.4112,224800.0
2009-08-12 15:30:00,30.17,30.26,30.16,30.25,1084200.0,21.4042,21.468,21.3971,21.4609,1084200.0
2009-08-12 15:40:00,30.25,30.26,30.05,30.07,519000.0,21.4609,21.468,21.319,21.3332,519000.0
2009-08-12 15:50:00,30.07,30.09,29.91,29.97,455900.0,21.3332,21.3474,21.2197,21.2623,455900.0
2009-08-13 09:30:00,30.33,30.45,30.17,30.41,1580200.0,21.5177,21.6028,21.4042,21.5744,1580200.0
2009-08-13 09:40:00,30.42,30.43,30.32,30.32,892600.0,21.5815,21.5886,21.5106,21.5106,892600.0
2009-08-13 09:50:00,30.32,30.33,30.15,30.2,706800.0,21.5106,21.5177,21.39,21.4254,706800.0
2009-08-13 10:00:00,30.19,30.39,30.13,30.34,492200.0,21.4183,21.5602,21.3758,21.5248,492200.0
2009-08-13 10:10:00,30.34,30.4,30.26,30.28,201800.0,21.5248,21.5673,21.468,21.4822,201800.0
2009-08-13 10:20:00,30.28,30.43,30.28,30.38,126500.0,21.4822,21.5886,21.4822,21.5531,126500.0
2009-08-13 10:30:00,30.38,30.47,30.35,30.47,131800.0,21.5531,21.617,21.5319,21.617,131800.0
2009-08-13 10:40:00,30.47,30.56,30.46,30.53,144900.0,21.617,21.6808,21.6099,21.6596,144900.0
2009-08-13 10:50:00,30.53,30.68,30.51,30.62,577200.0,21.6596,21.766,21.6454,21.7234,577200.0
2009-08-13 11:00:00,30.62,30.63,30.54,30.57,153700.0,21.7234,21.7305,21.6667,21.6879,153700.0
2009-08-13 11:10:00,30.56,30.57,30.44,30.45,139300.0,21.6808,21.6879,21.5957,21.6028,139300.0
2009-08-13 11:20:00,30.44,30.44,30.39,30.44,303300.0,21.5957,21.5957,21.5602,21.5957,303300.0
2009-08-13 11:30:00,30.44,30.48,30.38,30.47,281100.0,21.5957,21.6241,21.5531,21.617,281100.0
2009-08-13 11:40:00,30.47,30.47,30.41,30.41,46700.0,21.617,21.617,21.5744,21.5744,46700.0
2009-08-13 11:50:00,30.4,30.44,30.38,30.44,103900.0,21.5673,21.5957,21.5531,21.5957,103900.0
2009-08-13 12:00:00,30.44,30.57,30.42,30.54,851400.0,21.5957,21.6879,21.5815,21.6667,851400.0
2009-08-13 12:10:00,30.54,30.56,30.52,30.56,97600.0,21.6667,21.6808,21.6525,21.6808,97600.0
2009-08-13 12:20:00,30.56,30.57,30.54,30.54,57700.0,21.6808,21.6879,21.6667,21.6667,57700.0
2009-08-13 12:30:00,30.54,30.62,30.52,30.62,605700.0,21.6667,21.7234,21.6525,21.7234,605700.0
2009-08-13 12:40:00,30.62,30.63,30.56,30.58,173900.0,21.7234,21.7305,21.6808,21.695,173900.0
2009-08-13 12:50:00,30.57,30.59,30.56,30.56,73300.0,21.6879,21.7021,21.6808,21.6808,73300.0
2009-08-13 13:00:00,30.56,30.67,30.56,30.6,97100.0,21.6808,21.7589,21.6808,21.7092,97100.0
2009-08-13 13:10:00,30.61,30.63,30.52,30.54,163800.0,21.7163,21.7305,21.6525,21.6667,163800.0
2009-08-13 13:20:00,30.55,30.57,30.53,30.53,72900.0,21.6737,21.6879,21.6596,21.6596,72900.0
2009-08-13 13:30:00,30.53,30.57,30.53,30.57,75200.0,21.6596,21.6879,21.6596,21.6879,75200.0
2009-08-13 13:40:00,30.56,30.57,30.53,30.55,57800.0,21.6808,21.6879,21.6596,21.6737,57800.0
2009-08-13 13:50:00,30.55,30.55,30.44,30.48,289000.0,21.6737,21.6737,21.5957,21.6241,289000.0
2009-08-13 14:00:00,30.49,30.49,30.39,30.41,40200.0,21.6312,21.6312,21.5602,21.5744,40200.0
2009-08-13 14:10:00,30.4,30.41,30.33,30.39,171800.0,21.5673,21.5744,21.5177,21.5602,171800.0
2009-08-13 14:20:00,30.4,30.47,30.39,30.41,386000.0,21.5673,21.617,21.5602,21.5744,386000.0
2009-08-13 14:30:00,30.42,30.48,30.39,30.46,174900.0,21.5815,21.6241,21.5602,21.6099,174900.0
2009-08-13 14:40:00,30.46,30.52,30.46,30.47,140500.0,21.6099,21.6525,21.6099,21.617,140500.0
2009-08-13 14:50:00,30.47,30.49,30.41,30.41,106400.0,21.617,21.6312,21.5744,21.5744,106400.0
2009-08-13 15:00:00,30.41,30.49,30.41,30.47,97200.0,21.5744,21.6312,21.5744,21.617,97200.0
2009-08-13 15:10:00,30.47,30.59,30.46,30.56,447100.0,21.617,21.7021,21.6099,21.6808,447100.0
2009-08-13 15:20:00,30.56,30.59,30.53,30.55,148900.0,21.6808,21.7021,21.6596,21.6737,148900.0
2009-08-13 15:30:00,30.55,30.57,30.52,30.53,261900.0,21.6737,21.6879,21.6525,21.6596,261900.0
2009-08-13 15:40:00,30.53,30.6,30.52,30.54,621300.0,21.6596,21.7092,21.6525,21.6667,621300.0
2009-08-13 15:50:00,30.53,30.62,30.52,30.62,864600.0,21.6596,21.7234,21.6525,21.7234,864600.0
2009-08-14 09:30:00,30.64,30.65,30.22,30.26,770200.0,21.7376,21.7447,21.4396,21.468,770200.0
2009-08-14 09:40:00,30.26,30.27,30.07,30.11,394300.0,21.468,21.4751,21.3332,21.3616,394300.0
2009-08-14 09:50:00,30.11,30.16,29.89,29.89,733800.0,21.3616,21.3971,21.2055,21.2055,733800.0
2009-08-14 10:00:00,29.88,29.88,29.7,29.8,932800.0,21.1984,21.1984,21.0707,21.1417,932800.0
2009-08-14 10:10:00,29.8,29.8,29.64,29.7,599100.0,21.1417,21.1417,21.0281,21.0707,599100.0
2009-08-14 10:20:00,29.7,29.82,29.67,29.77,265700.0,21.0707,21.1558,21.0494,21.1204,265700.0
2009-08-14 10:30:00,29.76,29.77,29.68,29.73,276600.0,21.1133,21.1204,21.0565,21.092,276600.0
2009-08-14 10:40:00,29.72,29.76,29.68,29.7,279800.0,21.0849,21.1133,21.0565,21.0707,279800.0
2009-08-14 10:50:00,29.7,29.7,29.57,29.67,334900.0,21.0707,21.0707,20.9785,21.0494,334900.0
2009-08-14 11:00:00,29.68,29.76,29.63,29.75,820400.0,21.0565,21.1133,21.021,21.1062,820400.0
2009-08-14 11:10:00,29.75,29.75,29.6,29.62,246800.0,21.1062,21.1062,20.9998,21.014,246800.0
2009-08-14 11:20:00,29.62,29.64,29.57,29.57,113100.0,21.014,21.0281,20.9785,20.9785,113100.0
2009-08-14 11:30:00,29.57,29.62,29.5,29.59,136900.0,20.9785,21.014,20.9288,20.9927,136900.0
2009-08-14 11:40:00,29.59,29.64,29.57,29.64,68400.0,20.9927,21.0281,20.9785,21.0281,68400.0
2009-08-14 11:50:00,29.63,29.67,29.6,29.64,81900.0,21.021,21.0494,20.9998,21.0281,81900.0
2009-08-14 12:00:00,29.64,29.65,29.61,29.62,66600.0,21.0281,21.0352,21.0069,21.014,66600.0
2009-08-14 12:10:00,29.61,29.66,29.61,29.65,62800.0,21.0069,21.0423,21.0069,21.0352,62800.0
2009-08-14 12:20:00,29.65,29.65,29.59,29.61,63100.0,21.0352,21.0352,20.9927,21.0069,63100.0
2009-08-14 12:30:00,29.6,29.63,29.59,29.63,50900.0,20.9998,21.021,20.9927,21.021,50900.0
2009-08-14 12:40:00,29.63,29.66,29.61,29.65,73900.0,21.021,21.0423,21.0069,21.0352,73900.0
2009-08-14 12:50:00,29.65,29.69,29.62,29.68,97100.0,21.0352,21.0636,21.014,21.0565,97100.0
2009-08-14 13:00:00,29.68,29.68,29.62,29.63,57200.0,21.0565,21.0565,21.014,21.021,57200.0
2009-08-14 13:10:00,29.63,29.74,29.62,29.73,853900.0,21.021,21.0991,21.014,21.092,853900.0
2009-08-14 13:20:00,29.72,29.76,29.7,29.72,659000.0,21.0849,21.1133,21.0707,21.0849,659000.0
2009-08-14 13:30:00,29.71,29.75,29.7,29.74,640200.0,21.0778,21.1062,21.0707,21.0991,640200.0
2009-08-14 13:40:00,29.74,29.76,29.73,29.75,57100.0,21.0991,21.1133,21.092,21.1062,57100.0
2009-08-14 13:50:00,29.74,29.75,29.7,29.71,146400.0,21.0991,21.1062,21.0707,21.0778,146400.0
2009-08-14 14:00:00,29.72,29.73,29.67,29.67,65400.0,21.0849,21.092,21.0494,21.0494,65400.0
2009-08-14 14:10:00,29.67,29.71,29.65,29.67,91300.0,21.0494,21.0778,21.0352,21.0494,91300.0
2009-08-14 14:20:00,29.67,29.67,29.63,29.63,48700.0,21.0494,21.0494,21.021,21.021,48700.0
2009-08-14 14:30:00,29.62,29.64,29.6,29.62,144100.0,21.014,21.0281,20.9998,21.014,144100.0
2009-08-14 14:40:00,29.62,29.69,29.61,29.64,266800.0,21.014,21.0636,21.0069,21.0281,266800.0
2009-08-14 14:50:00,29.65,29.66,29.63,29.64,142300.0,21.0352,21.0423,21.021,21.0281,142300.0
2009-08-14 15:00:00,29.64,29.69,29.64,29.67,145100.0,21.0281,21.0636,21.0281,21.0494,145100.0
2009-08-14 15:10:00,29.67,29.67,29.6,29.62,229100.0,21.0494,21.0494,20.9998,21.014,229100.0
2009-08-14 15:20:00,29.62,29.62,29.54,29.54,283300.0,21.014,21.014,20.9572,20.9572,283300.0
2009-08-14 15:30:00,29.55,29.69,29.54,29.69,327200.0,20.9643,21.0636,20.9572,21.0636,327200.0
2009-08-14 15:40:00,29.69,29.77,29.66,29.72,465700.0,21.0636,21.1204,21.0423,21.0849,465700.0
2009-08-14 15:50:00,29.71,29.82,29.7,29.8,639600.0,21.0778,21.1558,21.0707,21.1417,639600.0
2009-08-17 09:30:00,28.96,29.13,28.52,28.52,1431000.0,20.5457,20.6663,20.2336,20.2336,1431000.0
2009-08-17 09:40:00,28.53,28.64,28.52,28.57,819300.0,20.2407,20.3187,20.2336,20.269,819300.0
2009-08-17 09:50:00,28.58,28.79,28.56,28.72,964300.0,20.2761,20.4251,20.2619,20.3754,964300.0
2009-08-17 10:00:00,28.72,28.76,28.65,28.7,312500.0,20.3754,20.4038,20.3258,20.3613,312500.0
2009-08-17 10:10:00,28.71,28.73,28.65,28.69,230700.0,20.3684,20.3825,20.3258,20.3542,230700.0
2009-08-17 10:20:00,28.69,28.78,28.67,28.76,385700.0,20.3542,20.418,20.34,20.4038,385700.0
2009-08-17 10:30:00,28.76,28.76,28.7,28.72,357100.0,20.4038,20.4038,20.3613,20.3754,357100.0
2009-08-17 10:40:00,28.73,28.75,28.69,28.73,338600.0,20.3825,20.3967,20.3542,20.3825,338600.0
2009-08-17 10:50:00,28.72,28.77,28.67,28.7,476900.0,20.3754,20.4109,20.34,20.3613,476900.0
2009-08-17 11:00:00,28.7,28.72,28.66,28.68,146100.0,20.3613,20.3754,20.3329,20.3471,146100.0
2009-08-17 11:10:00,28.68,28.74,28.63,28.64,128800.0,20.3471,20.3896,20.3116,20.3187,128800.0
2009-08-17 11:20:00,28.64,28.76,28.64,28.74,261200.0,20.3187,20.4038,20.3187,20.3896,261200.0
2009-08-17 11:30:00,28.75,28.76,28.71,28.75,156100.0,20.3967,20.4038,20.3684,20.3967,156100.0
2009-08-17 11:40:00,28.75,28.78,28.73,28.74,926400.0,20.3967,20.418,20.3825,20.3896,926400.0
2009-08-17 11:50:00,28.74,28.82,28.74,28.79,144300.0,20.3896,20.4464,20.3896,20.4251,144300.0
2009-08-17 12:00:00,28.8,28.81,28.72,28.73,126300.0,20.4322,20.4393,20.3754,20.3825,126300.0
2009-08-17 12:10:00,28.73,28.79,28.72,28.79,294400.0,20.3825,20.4251,20.3754,20.4251,294400.0
2009-08-17 12:20:00,28.78,28.81,28.78,28.8,77200.0,20.418,20.4393,20.418,20.4322,77200.0
2009-08-17 12:30:00,28.8,28.83,28.8,28.81,117700.0,20.4322,20.4535,20.4322,20.4393,117700.0
2009-08-17 12:40:00,28.81,28.82,28.78,28.8,151200.0,20.4393,20.4464,20.418,20.4322,151200.0
2009-08-17 12:50:00,28.8,28.81,28.78,28.79,73600.0,20.4322,20.4393,20.418,20.4251,73600.0
2009-08-17 13:00:00,28.79,28.81,28.75,28.8,129600.0,20.4251,20.4393,20.3967,20.4322,129600.0
2009-08-17 13:10:00,28.8,28.83,28.79,28.81,369800.0,20.4322,20.4535,20.4251,20.4393,369800.0
2009-08-17 13:20:00,28.81,28.84,28.79,28.83,67300.0,20.4393,20.4606,20.4251,20.4535,67300.0
2009-08-17 13:30:00,28.83,28.83,28.78,28.78,378500.0,20.4535,20.4535,20.418,20.418,378500.0
2009-08-17 13:40:00,28.78,28.81,28.75,28.77,277700.0,20.418,20.4393,20.3967,20.4109,277700.0
2009-08-17 13:50:00,28.78,28.83,28.75,28.82,331400.0,20.418,20.4535,20.3967,20.4464,331400.0
2009-08-17 14:00:00,28.81,28.82,28.73,28.75,260700.0,20.4393,20.4464,20.3825,20.3967,260700.0
2009-08-17 14:10:00,28.75,28.78,28.75,28.77,259700.0,20.3967,20.418,20.3967,20.4109,259700.0
2009-08-17 14:20:00,28.77,28.82,28.75,28.82,174700.0,20.4109,20.4464,20.3967,20.4464,174700.0
2009-08-17 14:30:00,28.82,28.83,28.81,28.82,105100.0,20.4464,20.4535,20.4393,20.4464,105100.0
2009-08-17 14:40:00,28.81,28.83,28.75,28.76,190100.0,20.4393,20.4535,20.3967,20.4038,190100.0
2009-08-17 14:50:00,28.77,28.8,28.75,28.79,187600.0,20.4109,20.4322,20.3967,20.4251,187600.0
2009-08-17 15:00:00,28.79,28.84,28.78,28.82,158600.0,20.4251,20.4606,20.418,20.4464,158600.0
2009-08-17 15:10:00,28.82,28.83,28.77,28.78,252400.0,20.4464,20.4535,20.4109,20.418,252400.0
2009-08-17 15:20:00,28.78,28.79,28.7,28.74,215500.0,20.418,20.4251,20.3613,20.3896,215500.0
2009-08-17 15:30:00,28.74,28.77,28.7,28.71,305500.0,20.3896,20.4109,20.3613,20.3684,305500.0
2009-08-17 15:40:00,28.7,28.7,28.61,28.66,570800.0,20.3613,20.3613,20.2974,20.3329,570800.0
2009-08-17 15:50:00,28.65,28.72,28.65,28.67,856500.0,20.3258,20.3754,20.3258,20.34,856500.0
2009-08-18 09:30:00,28.84,28.98,28.78,28.9,269300.0,20.4606,20.5599,20.418,20.5031,269300.0
2009-08-18 09:40:00,28.91,28.93,28.72,28.76,286700.0,20.5102,20.5244,20.3754,20.4038,286700.0
2009-08-18 09:50:00,28.76,28.91,28.74,28.89,548500.0,20.4038,20.5102,20.3896,20.4961,548500.0
2009-08-18 10:00:00,28.9,29.11,28.88,29.03,1264300.0,20.5031,20.6521,20.489,20.5954,1264300.0
2009-08-18 10:10:00,29.04,29.06,28.99,29.03,276400.0,20.6025,20.6167,20.567,20.5954,276400.0
2009-08-18 10:20:00,29.03,29.04,28.93,28.94,110600.0,20.5954,20.6025,20.5244,20.5315,110600.0
2009-08-18 10:30:00,28.94,28.97,28.92,28.95,203400.0,20.5315,20.5528,20.5173,20.5386,203400.0
2009-08-18 10:40:00,28.96,28.96,28.88,28.93,107400.0,20.5457,20.5457,20.489,20.5244,107400.0
2009-08-18 10:50:00,28.92,28.94,28.87,28.88,88800.0,20.5173,20.5315,20.4819,20.489,88800.0
2009-08-18 11:00:00,28.88,28.95,28.88,28.94,85400.0,20.489,20.5386,20.489,20.5315,85400.0
2009-08-18 11:10:00,28.95,28.96,28.92,28.94,113100.0,20.5386,20.5457,20.5173,20.5315,113100.0
2009-08-18 11:20:00,28.94,28.98,28.91,28.97,83700.0,20.5315,20.5599,20.5102,20.5528,83700.0
2009-08-18 11:30:00,28.97,29.07,28.97,29.04,126500.0,20.5528,20.6238,20.5528,20.6025,126500.0
2009-08-18 11:40:00,29.04,29.04,29.0,29.01,70600.0,20.6025,20.6025,20.5741,20.5812,70600.0
2009-08-18 11:50:00,29.0,29.07,29.0,29.04,129900.0,20.5741,20.6238,20.5741,20.6025,129900.0
2009-08-18 12:00:00,29.04,29.09,29.02,29.05,405200.0,20.6025,20.6379,20.5883,20.6096,405200.0
2009-08-18 12:10:00,29.05,29.07,29.0,29.02,139600.0,20.6096,20.6238,20.5741,20.5883,139600.0
2009-08-18 12:20:00,29.01,29.02,29.0,29.0,25700.0,20.5812,20.5883,20.5741,20.5741,25700.0
2009-08-18 12:30:00,29.01,29.02,29.0,29.01,59600.0,20.5812,20.5883,20.5741,20.5812,59600.0
2009-08-18 12:40:00,29.01,29.08,29.0,29.05,49400.0,20.5812,20.6309,20.5741,20.6096,49400.0
2009-08-18 12:50:00,29.05,29.05,29.02,29.02,22800.0,20.6096,20.6096,20.5883,20.5883,22800.0
2009-08-18 13:00:00,29.02,29.08,29.01,29.05,191400.0,20.5883,20.6309,20.5812,20.6096,191400.0
2009-08-18 13:10:00,29.05,29.05,29.01,29.04,129700.0,20.6096,20.6096,20.5812,20.6025,129700.0
2009-08-18 13:20:00,29.05,29.07,29.04,29.04,51400.0,20.6096,20.6238,20.6025,20.6025,51400.0
2009-08-18 13:30:00,29.05,29.06,28.99,29.0,148700.0,20.6096,20.6167,20.567,20.5741,148700.0
2009-08-18 13:40:00,29.0,29.02,28.99,29.02,48900.0,20.5741,20.5883,20.567,20.5883,48900.0
2009-08-18 13:50:00,29.02,29.05,29.01,29.05,36800.0,20.5883,20.6096,20.5812,20.6096,36800.0
2009-08-18 14:00:00,29.04,29.09,29.04,29.05,46100.0,20.6025,20.6379,20.6025,20.6096,46100.0
2009-08-18 14:10:00,29.05,29.1,29.04,29.09,98200.0,20.6096,20.645,20.6025,20.6379,98200.0
2009-08-18 14:20:00,29.09,29.11,29.07,29.11,88200.0,20.6379,20.6521,20.6238,20.6521,88200.0
2009-08-18 14:30:00,29.11,29.13,29.04,29.06,107200.0,20.6521,20.6663,20.6025,20.6167,107200.0
2009-08-18 14:40:00,29.06,29.08,29.03,29.08,69200.0,20.6167,20.6309,20.5954,20.6309,69200.0
2009-08-18 14:50:00,29.08,29.09,29.05,29.06,91600.0,20.6309,20.6379,20.6096,20.6167,91600.0
2009-08-18 15:00:00,29.07,29.11,29.07,29.11,144400.0,20.6238,20.6521,20.6238,20.6521,144400.0
2009-08-18 15:10:00,29.11,29.15,29.09,29.15,208000.0,20.6521,20.6805,20.6379,20.6805,208000.0
2009-08-18 15:20:00,29.14,29.16,29.09,29.11,150700.0,20.6734,20.6876,20.6379,20.6521,150700.0
2009-08-18 15:30:00,29.11,29.13,29.09,29.12,406100.0,20.6521,20.6663,20.6379,20.6592,406100.0
2009-08-18 15:40:00,29.12,29.15,29.11,29.15,371200.0,20.6592,20.6805,20.6521,20.6805,371200.0
2009-08-18 15:50:00,29.15,29.18,29.08,29.1,1453000.0,20.6805,20.7018,20.6309,20.645,1453000.0
2009-08-19 09:30:00,28.66,28.74,28.51,28.72,265800.0,20.3329,20.3896,20.2265,20.3754,265800.0
2009-08-19 09:40:00,28.72,28.96,28.72,28.81,590600.0,20.3754,20.5457,20.3754,20.4393,590600.0
2009-08-19 09:50:00,28.81,28.98,28.81,28.91,580600.0,20.4393,20.5599,20.4393,20.5102,580600.0
2009-08-19 10:00:00,28.91,29.06,28.91,29.03,315200.0,20.5102,20.6167,20.5102,20.5954,315200.0
2009-08-19 10:10:00,29.03,29.06,28.85,28.89,273900.0,20.5954,20.6167,20.4677,20.4961,273900.0
2009-08-19 10:20:00,28.89,28.93,28.84,28.92,326900.0,20.4961,20.5244,20.4606,20.5173,326900.0
2009-08-19 10:30:00,28.93,29.15,28.93,29.09,860200.0,20.5244,20.6805,20.5244,20.6379,860200.0
2009-08-19 10:40:00,29.08,29.09,28.95,28.97,223400.0,20.6309,20.6379,20.5386,20.5528,223400.0
2009-08-19 10:50:00,28.96,29.0,28.93,28.98,418300.0,20.5457,20.5741,20.5244,20.5599,418300.0
2009-08-19 11:00:00,28.98,29.07,28.94,29.0,211600.0,20.5599,20.6238,20.5315,20.5741,211600.0
2009-08-19 11:10:00,29.0,29.02,28.97,29.01,101800.0,20.5741,20.5883,20.5528,20.5812,101800.0
2009-08-19 11:20:00,29.0,29.01,28.93,28.98,86700.0,20.5741,20.5812,20.5244,20.5599,86700.0
2009-08-19 11:30:00,28.98,29.01,28.93,28.96,71500.0,20.5599,20.5812,20.5244,20.5457,71500.0
2009-08-19 11:40:00,28.95,29.03,28.95,29.03,70900.0,20.5386,20.5954,20.5386,20.5954,70900.0
2009-08-19 11:50:00,29.03,29.26,29.03,29.26,616400.0,20.5954,20.7586,20.5954,20.7586,616400.0
2009-08-19 12:00:00,29.26,29.47,29.23,29.45,672500.0,20.7586,20.9075,20.7373,20.8933,672500.0
2009-08-19 12:10:00,29.46,29.51,29.39,29.4,471000.0,20.9004,20.9359,20.8508,20.8579,471000.0
2009-08-19 12:20:00,29.4,29.48,29.38,29.45,792500.0,20.8579,20.9146,20.8437,20.8933,792500.0
2009-08-19 12:30:00,29.46,29.53,29.4,29.53,724600.0,20.9004,20.9501,20.8579,20.9501,724600.0
2009-08-19 12:40:00,29.53,29.53,29.48,29.48,180000.0,20.9501,20.9501,20.9146,20.9146,180000.0
2009-08-19 12:50:00,29.48,29.55,29.48,29.53,44300.0,20.9146,20.9643,20.9146,20.9501,44300.0
2009-08-19 13:00:00,29.53,29.58,29.52,29.58,46700.0,20.9501,20.9856,20.943,20.9856,46700.0
2009-08-19 13:10:00,29.58,29.65,29.58,29.59,220700.0,20.9856,21.0352,20.9856,20.9927,220700.0
2009-08-19 13:20:00,29.6,29.63,29.56,29.56,251500.0,20.9998,21.021,20.9714,20.9714,251500.0
2009-08-19 13:30:00,29.56,29.56,29.5,29.52,127700.0,20.9714,20.9714,20.9288,20.943,127700.0
2009-08-19 13:40:00,29.52,29.52,29.45,29.49,58400.0,20.943,20.943,20.8933,20.9217,58400.0
2009-08-19 13:50:00,29.49,29.52,29.48,29.52,106500.0,20.9217,20.943,20.9146,20.943,106500.0
2009-08-19 14:00:00,29.52,29.53,29.49,29.51,96500.0,20.943,20.9501,20.9217,20.9359,96500.0
2009-08-19 14:10:00,29.51,29.52,29.48,29.49,37400.0,20.9359,20.943,20.9146,20.9217,37400.0
2009-08-19 14:20:00,29.49,29.51,29.43,29.43,213500.0,20.9217,20.9359,20.8792,20.8792,213500.0
2009-08-19 14:30:00,29.45,29.46,29.37,29.38,92800.0,20.8933,20.9004,20.8366,20.8437,92800.0
2009-08-19 14:40:00,29.39,29.41,29.37,29.39,77400.0,20.8508,20.865,20.8366,20.8508,77400.0
2009-08-19 14:50:00,29.38,29.45,29.36,29.44,67600.0,20.8437,20.8933,20.8295,20.8863,67600.0
2009-08-19 15:00:00,29.44,29.44,29.34,29.34,224100.0,20.8863,20.8863,20.8153,20.8153,224100.0
2009-08-19 15:10:00,29.34,29.35,29.27,29.3,143100.0,20.8153,20.8224,20.7656,20.7869,143100.0
2009-08-19 15:20:00,29.3,29.35,29.28,29.35,111900.0,20.7869,20.8224,20.7727,20.8224,111900.0
2009-08-19 15:30:00,29.34,29.35,29.27,29.35,546600.0,20.8153,20.8224,20.7656,20.8224,546600.0
2009-08-19 15:40:00,29.35,29.38,29.32,29.35,347500.0,20.8224,20.8437,20.8011,20.8224,347500.0
2009-08-19 15:50:00,29.35,29.45,29.34,29.44,735600.0,20.8224,20.8933,20.8153,20.8863,735600.0
2009-08-20 09:30:00,29.52,29.54,29.39,29.54,910500.0,20.943,20.9572,20.8508,20.9572,910500.0
2009-08-20 09:40:00,29.55,29.69,29.55,29.58,198800.0,20.9643,21.0636,20.9643,20.9856,198800.0
2009-08-20 09:50:00,29.58,29.64,29.48,29.61,304000.0,20.9856,21.0281,20.9146,21.0069,304000.0
2009-08-20 10:00:00,29.61,29.65,29.5,29.52,481800.0,21.0069,21.0352,20.9288,20.943,481800.0
2009-08-20 10:10:00,29.53,29.59,29.52,29.54,373700.0,20.9501,20.9927,20.943,20.9572,373700.0
2009-08-20 10:20:00,29.55,29.59,29.53,29.56,90600.0,20.9643,20.9927,20.9501,20.9714,90600.0
2009-08-20 10:30:00,29.57,29.62,29.57,29.6,91100.0,20.9785,21.014,20.9785,20.9998,91100.0
2009-08-20 10:40:00,29.6,29.65,29.59,29.61,85700.0,20.9998,21.0352,20.9927,21.0069,85700.0
2009-08-20 10:50:00,29.61,29.63,29.59,29.59,60600.0,21.0069,21.021,20.9927,20.9927,60600.0
2009-08-20 11:00:00,29.59,29.62,29.57,29.6,111000.0,20.9927,21.014,20.9785,20.9998,111000.0
2009-08-20 11:10:00,29.6,29.65,29.59,29.6,61900.0,20.9998,21.0352,20.9927,20.9998,61900.0
2009-08-20 11:20:00,29.6,29.62,29.58,29.62,87500.0,20.9998,21.014,20.9856,21.014,87500.0
2009-08-20 11:30:00,29.63,29.64,29.46,29.48,410900.0,21.021,21.0281,20.9004,20.9146,410900.0
2009-08-20 11:40:00,29.48,29.48,29.41,29.45,493900.0,20.9146,20.9146,20.865,20.8933,493900.0
2009-08-20 11:50:00,29.46,29.54,29.46,29.5,48500.0,20.9004,20.9572,20.9004,20.9288,48500.0
2009-08-20 12:00:00,29.5,29.53,29.47,29.51,281800.0,20.9288,20.9501,20.9075,20.9359,281800.0
2009-08-20 12:10:00,29.51,29.51,29.42,29.44,291200.0,20.9359,20.9359,20.8721,20.8863,291200.0
2009-08-20 12:20:00,29.44,29.44,29.36,29.4,75100.0,20.8863,20.8863,20.8295,20.8579,75100.0
2009-08-20 12:30:00,29.4,29.44,29.4,29.44,44800.0,20.8579,20.8863,20.8579,20.8863,44800.0
2009-08-20 12:40:00,29.43,29.5,29.43,29.48,46100.0,20.8792,20.9288,20.8792,20.9146,46100.0
2009-08-20 12:50:00,29.48,29.5,29.47,29.49,45600.0,20.9146,20.9288,20.9075,20.9217,45600.0
2009-08-20 13:00:00,29.49,29.51,29.49,29.5,22300.0,20.9217,20.9359,20.9217,20.9288,22300.0
2009-08-20 13:10:00,29.49,29.5,29.45,29.45,26600.0,20.9217,20.9288,20.8933,20.8933,26600.0
2009-08-20 13:20:00,29.46,29.5,29.45,29.5,25500.0,20.9004,20.9288,20.8933,20.9288,25500.0
2009-08-20 13:30:00,29.49,29.51,29.48,29.49,32400.0,20.9217,20.9359,20.9146,20.9217,32400.0
2009-08-20 13:40:00,29.49,29.5,29.44,29.47,80200.0,20.9217,20.9288,20.8863,20.9075,80200.0
2009-08-20 13:50:00,29.46,29.51,29.45,29.49,40800.0,20.9004,20.9359,20.8933,20.9217,40800.0
2009-08-20 14:00:00,29.49,29.53,29.49,29.53,52700.0,20.9217,20.9501,20.9217,20.9501,52700.0
2009-08-20 14:10:00,29.52,29.52,29.49,29.5,53000.0,20.943,20.943,20.9217,20.9288,53000.0
2009-08-20 14:20:00,29.5,29.5,29.46,29.47,60600.0,20.9288,20.9288,20.9004,20.9075,60600.0
2009-08-20 14:30:00,29.48,29.49,29.45,29.49,61100.0,20.9146,20.9217,20.8933,20.9217,61100.0
2009-08-20 14:40:00,29.48,29.48,29.44,29.45,68000.0,20.9146,20.9146,20.8863,20.8933,68000.0
2009-08-20 14:50:00,29.45,29.48,29.44,29.45,39300.0,20.8933,20.9146,20.8863,20.8933,39300.0
2009-08-20 15:00:00,29.46,29.55,29.45,29.54,100300.0,20.9004,20.9643,20.8933,20.9572,100300.0
2009-08-20 15:10:00,29.54,29.55,29.5,29.51,62200.0,20.9572,20.9643,20.9288,20.9359,62200.0
2009-08-20 15:20:00,29.5,29.55,29.5,29.53,105400.0,20.9288,20.9643,20.9288,20.9501,105400.0
2009-08-20 15:30:00,29.54,29.6,29.54,29.57,433700.0,20.9572,20.9998,20.9572,20.9785,433700.0
2009-08-20 15:40:00,29.58,29.6,29.49,29.52,632900.0,20.9856,20.9998,20.9217,20.943,632900.0
2009-08-20 15:50:00,29.52,29.55,29.51,29.52,668400.0,20.943,20.9643,20.9359,20.943,668400.0
2009-08-21 09:30:00,29.97,30.03,29.83,29.89,578900.0,21.2623,21.3048,21.1629,21.2055,578900.0
2009-08-21 09:40:00,29.9,30.01,29.89,29.95,267000.0,21.2126,21.2906,21.2055,21.2481,267000.0
2009-08-21 09:50:00,29.94,29.98,29.83,29.98,277000.0,21.241,21.2694,21.1629,21.2694,277000.0
2009-08-21 10:00:00,29.99,30.3,29.99,30.21,923000.0,21.2765,21.4964,21.2765,21.4325,923000.0
2009-08-21 10:10:00,30.2,30.32,30.19,30.27,185400.0,21.4254,21.5106,21.4183,21.4751,185400.0
2009-08-21 10:20:00,30.26,30.28,30.17,30.17,132400.0,21.468,21.4822,21.4042,21.4042,132400.0
2009-08-21 10:30:00,30.18,30.26,30.17,30.26,312600.0,21.4112,21.468,21.4042,21.468,312600.0
2009-08-21 10:40:00,30.25,30.29,30.21,30.22,224700.0,21.4609,21.4893,21.4325,21.4396,224700.0
2009-08-21 10:50:00,30.23,30.23,30.15,30.18,495500.0,21.4467,21.4467,21.39,21.4112,495500.0
2009-08-21 11:00:00,30.19,30.25,30.18,30.25,97900.0,21.4183,21.4609,21.4112,21.4609,97900.0
2009-08-21 11:10:00,30.24,30.25,30.19,30.22,263300.0,21.4538,21.4609,21.4183,21.4396,263300.0
2009-08-21 11:20:00,30.22,30.24,30.18,30.21,132000.0,21.4396,21.4538,21.4112,21.4325,132000.0
2009-08-21 11:30:00,30.2,30.25,30.19,30.23,344100.0,21.4254,21.4609,21.4183,21.4467,344100.0
2009-08-21 11:40:00,30.23,30.25,30.21,30.24,82100.0,21.4467,21.4609,21.4325,21.4538,82100.0
2009-08-21 11:50:00,30.23,30.23,30.19,30.22,279900.0,21.4467,21.4467,21.4183,21.4396,279900.0
2009-08-21 12:00:00,30.23,30.26,30.23,30.24,734300.0,21.4467,21.468,21.4467,21.4538,734300.0
2009-08-21 12:10:00,30.25,30.25,30.21,30.22,33400.0,21.4609,21.4609,21.4325,21.4396,33400.0
2009-08-21 12:20:00,30.22,30.25,30.21,30.24,56000.0,21.4396,21.4609,21.4325,21.4538,56000.0
2009-08-21 12:30:00,30.25,30.25,30.21,30.21,28300.0,21.4609,21.4609,21.4325,21.4325,28300.0
2009-08-21 12:40:00,30.21,30.24,30.2,30.23,92800.0,21.4325,21.4538,21.4254,21.4467,92800.0
2009-08-21 12:50:00,30.23,30.23,30.19,30.19,30300.0,21.4467,21.4467,21.4183,21.4183,30300.0
2009-08-21 13:00:00,30.21,30.22,30.19,30.2,39200.0,21.4325,21.4396,21.4183,21.4254,39200.0
2009-08-21 13:10:00,30.2,30.26,30.18,30.23,672000.0,21.4254,21.468,21.4112,21.4467,672000.0
2009-08-21 13:20:00,30.22,30.31,30.22,30.29,621400.0,21.4396,21.5035,21.4396,21.4893,621400.0
2009-08-21 13:30:00,30.28,30.28,30.23,30.26,81300.0,21.4822,21.4822,21.4467,21.468,81300.0
2009-08-21 13:40:00,30.25,30.26,30.19,30.21,72200.0,21.4609,21.468,21.4183,21.4325,72200.0
2009-08-21 13:50:00,30.21,30.22,30.18,30.2,38000.0,21.4325,21.4396,21.4112,21.4254,38000.0
2009-08-21 14:00:00,30.19,30.2,30.15,30.16,85000.0,21.4183,21.4254,21.39,21.3971,85000.0
2009-08-21 14:10:00,30.17,30.21,30.16,30.17,45200.0,21.4042,21.4325,21.3971,21.4042,45200.0
2009-08-21 14:20:00,30.17,30.18,30.15,30.15,29000.0,21.4042,21.4112,21.39,21.39,29000.0
2009-08-21 14:30:00,30.15,30.19,30.15,30.17,39500.0,21.39,21.4183,21.39,21.4042,39500.0
2009-08-21 14:40:00,30.17,30.17,30.15,30.16,63200.0,21.4042,21.4042,21.39,21.3971,63200.0
2009-08-21 14:50:00,30.16,30.17,30.14,30.17,31300.0,21.3971,21.4042,21.3829,21.4042,31300.0
2009-08-21 15:00:00,30.18,30.24,30.17,30.21,261900.0,21.4112,21.4538,21.4042,21.4325,261900.0
2009-08-21 15:10:00,30.22,30.31,30.21,30.29,278900.0,21.4396,21.5035,21.4325,21.4893,278900.0
2009-08-21 15:20:00,30.3,30.31,30.26,30.29,226700.0,21.4964,21.5035,21.468,21.4893,226700.0
2009-08-21 15:30:00,30.3,30.32,30.25,30.29,445100.0,21.4964,21.5106,21.4609,21.4893,445100.0
2009-08-21 15:40:00,30.29,30.31,30.25,30.27,508800.0,21.4893,21.5035,21.4609,21.4751,508800.0
2009-08-21 15:50:00,30.27,30.31,30.25,30.29,804000.0,21.4751,21.5035,21.4609,21.4893,804000.0
2009-08-24 09:30:00,30.59,30.67,30.53,30.66,1055300.0,21.7021,21.7589,21.6596,21.7518,1055300.0
2009-08-24 09:40:00,30.66,30.67,30.55,30.55,338200.0,21.7518,21.7589,21.6737,21.6737,338200.0
2009-08-24 09:50:00,30.54,30.58,30.48,30.55,299900.0,21.6667,21.695,21.6241,21.6737,299900.0
2009-08-24 10:00:00,30.55,30.62,30.54,30.61,221100.0,21.6737,21.7234,21.6667,21.7163,221100.0
2009-08-24 10:10:00,30.61,30.64,30.58,30.62,215100.0,21.7163,21.7376,21.695,21.7234,215100.0
2009-08-24 10:20:00,30.61,30.64,30.58,30.63,180200.0,21.7163,21.7376,21.695,21.7305,180200.0
2009-08-24 10:30:00,30.64,30.66,30.55,30.55,493900.0,21.7376,21.7518,21.6737,21.6737,493900.0
2009-08-24 10:40:00,30.55,30.55,30.5,30.54,104600.0,21.6737,21.6737,21.6383,21.6667,104600.0
2009-08-24 10:50:00,30.54,30.59,30.53,30.59,86900.0,21.6667,21.7021,21.6596,21.7021,86900.0
2009-08-24 11:00:00,30.58,30.62,30.57,30.6,121700.0,21.695,21.7234,21.6879,21.7092,121700.0
2009-08-24 11:10:00,30.59,30.59,30.55,30.55,182500.0,21.7021,21.7021,21.6737,21.6737,182500.0
2009-08-24 11:20:00,30.56,30.56,30.48,30.49,144600.0,21.6808,21.6808,21.6241,21.6312,144600.0
2009-08-24 11:30:00,30.49,30.49,30.46,30.48,161300.0,21.6312,21.6312,21.6099,21.6241,161300.0
2009-08-24 11:40:00,30.48,30.51,30.47,30.49,73600.0,21.6241,21.6454,21.617,21.6312,73600.0
2009-08-24 11:50:00,30.48,30.48,30.42,30.42,35700.0,21.6241,21.6241,21.5815,21.5815,35700.0
2009-08-24 12:00:00,30.42,30.46,30.4,30.46,57200.0,21.5815,21.6099,21.5673,21.6099,57200.0
2009-08-24 12:10:00,30.45,30.49,30.45,30.48,52400.0,21.6028,21.6312,21.6028,21.6241,52400.0
2009-08-24 12:20:00,30.48,30.5,30.47,30.47,55100.0,21.6241,21.6383,21.617,21.617,55100.0
2009-08-24 12:30:00,30.47,30.48,30.4,30.43,178600.0,21.617,21.6241,21.5673,21.5886,178600.0
2009-08-24 12:40:00,30.43,30.49,30.43,30.45,131400.0,21.5886,21.6312,21.5886,21.6028,131400.0
2009-08-24 12:50:00,30.45,30.45,30.39,30.39,55400.0,21.6028,21.6028,21.5602,21.5602,55400.0
2009-08-24 13:00:00,30.39,30.39,30.21,30.22,150000.0,21.5602,21.5602,21.4325,21.4396,150000.0
2009-08-24 13:10:00,30.22,30.25,30.17,30.2,138400.0,21.4396,21.4609,21.4042,21.4254,138400.0
2009-08-24 13:20:00,30.21,30.21,30.08,30.1,120500.0,21.4325,21.4325,21.3403,21.3545,120500.0
2009-08-24 13:30:00,30.09,30.14,30.08,30.14,77000.0,21.3474,21.3829,21.3403,21.3829,77000.0
2009-08-24 13:40:00,30.14,30.2,30.14,30.19,118500.0,21.3829,21.4254,21.3829,21.4183,118500.0
2009-08-24 13:50:00,30.2,30.21,30.12,30.14,117700.0,21.4254,21.4325,21.3687,21.3829,117700.0
2009-08-24 14:00:00,30.14,30.14,30.11,30.13,83300.0,21.3829,21.3829,21.3616,21.3758,83300.0
2009-08-24 14:10:00,30.13,30.2,30.12,30.18,81500.0,21.3758,21.4254,21.3687,21.4112,81500.0
2009-08-24 14:20:00,30.18,30.18,30.11,30.12,69400.0,21.4112,21.4112,21.3616,21.3687,69400.0
2009-08-24 14:30:00,30.12,30.15,30.11,30.15,113300.0,21.3687,21.39,21.3616,21.39,113300.0
2009-08-24 14:40:00,30.14,30.14,30.1,30.12,81000.0,21.3829,21.3829,21.3545,21.3687,81000.0
2009-08-24 14:50:00,30.11,30.14,30.11,30.13,81900.0,21.3616,21.3829,21.3616,21.3758,81900.0
2009-08-24 15:00:00,30.12,30.13,29.95,29.97,156800.0,21.3687,21.3758,21.2481,21.2623,156800.0
2009-08-24 15:10:00,29.96,30.02,29.95,29.96,161100.0,21.2552,21.2977,21.2481,21.2552,161100.0
2009-08-24 15:20:00,29.95,30.05,29.93,30.03,153800.0,21.2481,21.319,21.2339,21.3048,153800.0
2009-08-24 15:30:00,30.02,30.12,30.0,30.04,208300.0,21.2977,21.3687,21.2835,21.3119,208300.0
2009-08-24 15:40:00,30.04,30.08,29.93,29.99,321600.0,21.3119,21.3403,21.2339,21.2765,321600.0
2009-08-24 15:50:00,29.99,30.05,29.98,30.04,378000.0,21.2765,21.319,21.2694,21.3119,378000.0
2009-08-25 09:30:00,30.21,30.45,30.21,30.29,426600.0,21.4325,21.6028,21.4325,21.4893,426600.0
2009-08-25 09:40:00,30.29,30.38,30.27,30.34,128100.0,21.4893,21.5531,21.4751,21.5248,128100.0
2009-08-25 09:50:00,30.33,30.39,30.33,30.39,158000.0,21.5177,21.5602,21.5177,21.5602,158000.0
2009-08-25 10:00:00,30.36,30.54,30.36,30.43,455100.0,21.5389,21.6667,21.5389,21.5886,455100.0
2009-08-25 10:10:00,30.43,30.46,30.12,30.15,796500.0,21.5886,21.6099,21.3687,21.39,796500.0
2009-08-25 10:20:00,30.15,30.25,30.11,30.12,246700.0,21.39,21.4609,21.3616,21.3687,246700.0
2009-08-25 10:30:00,30.12,30.26,30.12,30.24,133400.0,21.3687,21.468,21.3687,21.4538,133400.0
2009-08-25 10:40:00,30.25,30.33,30.24,30.25,222700.0,21.4609,21.5177,21.4538,21.4609,222700.0
2009-08-25 10:50:00,30.25,30.29,30.22,30.28,185800.0,21.4609,21.4893,21.4396,21.4822,185800.0
2009-08-25 11:00:00,30.27,30.36,30.27,30.32,76700.0,21.4751,21.5389,21.4751,21.5106,76700.0
2009-08-25 11:10:00,30.33,30.36,30.31,30.32,65200.0,21.5177,21.5389,21.5035,21.5106,65200.0
2009-08-25 11:20:00,30.32,30.35,30.28,30.34,74500.0,21.5106,21.5319,21.4822,21.5248,74500.0
2009-08-25 11:30:00,30.34,30.38,30.32,30.37,61500.0,21.5248,21.5531,21.5106,21.546,61500.0
2009-08-25 11:40:00,30.36,30.42,30.34,30.35,91000.0,21.5389,21.5815,21.5248,21.5319,91000.0
2009-08-25 11:50:00,30.35,30.37,30.33,30.34,82400.0,21.5319,21.546,21.5177,21.5248,82400.0
2009-08-25 12:00:00,30.34,30.36,30.31,30.35,80600.0,21.5248,21.5389,21.5035,21.5319,80600.0
2009-08-25 12:10:00,30.34,30.34,30.32,30.32,34800.0,21.5248,21.5248,21.5106,21.5106,34800.0
2009-08-25 12:20:00,30.33,30.42,30.33,30.4,298200.0,21.5177,21.5815,21.5177,21.5673,298200.0
2009-08-25 12:30:00,30.41,30.44,30.38,30.4,64800.0,21.5744,21.5957,21.5531,21.5673,64800.0
2009-08-25 12:40:00,30.41,30.42,30.38,30.4,63500.0,21.5744,21.5815,21.5531,21.5673,63500.0
2009-08-25 12:50:00,30.39,30.39,30.27,30.27,66600.0,21.5602,21.5602,21.4751,21.4751,66600.0
2009-08-25 13:00:00,30.27,30.32,30.27,30.27,269100.0,21.4751,21.5106,21.4751,21.4751,269100.0
2009-08-25 13:10:00,30.27,30.3,30.25,30.26,31900.0,21.4751,21.4964,21.4609,21.468,31900.0
2009-08-25 13:20:00,30.25,30.25,30.08,30.09,280100.0,21.4609,21.4609,21.3403,21.3474,280100.0
2009-08-25 13:30:00,30.09,30.13,30.05,30.11,80600.0,21.3474,21.3758,21.319,21.3616,80600.0
2009-08-25 13:40:00,30.12,30.12,30.05,30.07,55000.0,21.3687,21.3687,21.319,21.3332,55000.0
2009-08-25 13:50:00,30.08,30.09,29.92,29.94,170700.0,21.3403,21.3474,21.2268,21.241,170700.0
2009-08-25 14:00:00,29.94,29.97,29.89,29.94,129500.0,21.241,21.2623,21.2055,21.241,129500.0
2009-08-25 14:10:00,29.94,29.99,29.92,29.99,186100.0,21.241,21.2765,21.2268,21.2765,186100.0
2009-08-25 14:20:00,29.98,30.0,29.96,29.98,68200.0,21.2694,21.2835,21.2552,21.2694,68200.0
2009-08-25 14:30:00,29.98,30.0,29.87,29.88,90900.0,21.2694,21.2835,21.1913,21.1984,90900.0
2009-08-25 14:40:00,29.89,29.92,29.85,29.9,205500.0,21.2055,21.2268,21.1771,21.2126,205500.0
2009-08-25 14:50:00,29.9,29.97,29.9,29.95,89100.0,21.2126,21.2623,21.2126,21.2481,89100.0
2009-08-25 15:00:00,29.97,30.04,29.97,30.0,80200.0,21.2623,21.3119,21.2623,21.2835,80200.0
2009-08-25 15:10:00,30.01,30.04,30.0,30.0,95700.0,21.2906,21.3119,21.2835,21.2835,95700.0
2009-08-25 15:20:00,30.01,30.08,30.0,30.05,144300.0,21.2906,21.3403,21.2835,21.319,144300.0
2009-08-25 15:30:00,30.04,30.04,29.92,29.96,303700.0,21.3119,21.3119,21.2268,21.2552,303700.0
2009-08-25 15:40:00,29.97,29.99,29.91,29.93,239900.0,21.2623,21.2765,21.2197,21.2339,239900.0
2009-08-25 15:50:00,29.93,30.02,29.92,29.97,344500.0,21.2339,21.2977,21.2268,21.2623,344500.0
2009-08-26 09:30:00,29.85,29.87,29.71,29.78,135700.0,21.1771,21.1913,21.0778,21.1275,135700.0
2009-08-26 09:40:00,29.78,29.84,29.62,29.62,163500.0,21.1275,21.17,21.014,21.014,163500.0
2009-08-26 09:50:00,29.62,29.72,29.57,29.71,195500.0,21.014,21.0849,20.9785,21.0778,195500.0
2009-08-26 10:00:00,29.7,29.85,29.69,29.84,436800.0,21.0707,21.1771,21.0636,21.17,436800.0
2009-08-26 10:10:00,29.84,30.09,29.82,30.07,1223200.0,21.17,21.3474,21.1558,21.3332,1223200.0
2009-08-26 10:20:00,30.08,30.17,30.05,30.05,591800.0,21.3403,21.4042,21.319,21.319,591800.0
2009-08-26 10:30:00,30.06,30.19,30.03,30.15,450300.0,21.3261,21.4183,21.3048,21.39,450300.0
2009-08-26 10:40:00,30.15,30.16,29.91,29.92,405000.0,21.39,21.3971,21.2197,21.2268,405000.0
2009-08-26 10:50:00,29.92,29.97,29.9,29.95,130700.0,21.2268,21.2623,21.2126,21.2481,130700.0
2009-08-26 11:00:00,29.96,29.97,29.86,29.86,100000.0,21.2552,21.2623,21.1842,21.1842,100000.0
2009-08-26 11:10:00,29.85,29.86,29.8,29.82,77300.0,21.1771,21.1842,21.1417,21.1558,77300.0
2009-08-26 11:20:00,29.82,29.82,29.75,29.78,91300.0,21.1558,21.1558,21.1062,21.1275,91300.0
2009-08-26 11:30:00,29.79,29.8,29.7,29.72,78600.0,21.1346,21.1417,21.0707,21.0849,78600.0
2009-08-26 11:40:00,29.72,29.76,29.72,29.76,65500.0,21.0849,21.1133,21.0849,21.1133,65500.0
2009-08-26 11:50:00,29.77,29.83,29.77,29.8,51900.0,21.1204,21.1629,21.1204,21.1417,51900.0
2009-08-26 12:00:00,29.8,29.82,29.78,29.79,58600.0,21.1417,21.1558,21.1275,21.1346,58600.0
2009-08-26 12:10:00,29.79,29.83,29.78,29.83,54200.0,21.1346,21.1629,21.1275,21.1629,54200.0
2009-08-26 12:20:00,29.84,29.87,29.81,29.82,51400.0,21.17,21.1913,21.1488,21.1558,51400.0
2009-08-26 12:30:00,29.82,29.85,29.8,29.82,86000.0,21.1558,21.1771,21.1417,21.1558,86000.0
2009-08-26 12:40:00,29.82,29.82,29.77,29.79,50300.0,21.1558,21.1558,21.1204,21.1346,50300.0
2009-08-26 12:50:00,29.79,29.82,29.77,29.81,292500.0,21.1346,21.1558,21.1204,21.1488,292500.0
2009-08-26 13:00:00,29.81,29.82,29.71,29.72,49800.0,21.1488,21.1558,21.0778,21.0849,49800.0
2009-08-26 13:10:00,29.73,29.75,29.67,29.69,115600.0,21.092,21.1062,21.0494,21.0636,115600.0
2009-08-26 13:20:00,29.68,29.74,29.67,29.73,72400.0,21.0565,21.0991,21.0494,21.092,72400.0
2009-08-26 13:30:00,29.74,29.8,29.73,29.79,36400.0,21.0991,21.1417,21.092,21.1346,36400.0
2009-08-26 13:40:00,29.79,29.81,29.77,29.79,41100.0,21.1346,21.1488,21.1204,21.1346,41100.0
2009-08-26 13:50:00,29.79,29.88,29.78,29.88,48200.0,21.1346,21.1984,21.1275,21.1984,48200.0
2009-08-26 14:00:00,29.89,29.9,29.85,29.85,73800.0,21.2055,21.2126,21.1771,21.1771,73800.0
2009-08-26 14:10:00,29.85,29.85,29.82,29.83,24300.0,21.1771,21.1771,21.1558,21.1629,24300.0
2009-08-26 14:20:00,29.83,29.85,29.77,29.81,292600.0,21.1629,21.1771,21.1204,21.1488,292600.0
2009-08-26 14:30:00,29.81,29.85,29.79,29.82,44600.0,21.1488,21.1771,21.1346,21.1558,44600.0
2009-08-26 14:40:00,29.82,29.9,29.81,29.88,67300.0,21.1558,21.2126,21.1488,21.1984,67300.0
2009-08-26 14:50:00,29.88,29.88,29.74,29.74,346600.0,21.1984,21.1984,21.0991,21.0991,346600.0
2009-08-26 15:00:00,29.73,29.79,29.72,29.76,88600.0,21.092,21.1346,21.0849,21.1133,88600.0
2009-08-26 15:10:00,29.75,29.77,29.73,29.74,206700.0,21.1062,21.1204,21.092,21.0991,206700.0
2009-08-26 15:20:00,29.74,29.81,29.72,29.77,180500.0,21.0991,21.1488,21.0849,21.1204,180500.0
2009-08-26 15:30:00,29.76,29.79,29.72,29.77,381000.0,21.1133,21.1346,21.0849,21.1204,381000.0
2009-08-26 15:40:00,29.77,29.82,29.74,29.8,298200.0,21.1204,21.1558,21.0991,21.1417,298200.0
2009-08-26 15:50:00,29.81,29.86,29.79,29.84,384800.0,21.1488,21.1842,21.1346,21.17,384800.0
2009-08-27 09:30:00,29.8,29.87,29.58,29.61,822700.0,21.1417,21.1913,20.9856,21.0069,822700.0
2009-08-27 09:40:00,29.61,29.67,29.51,29.62,627300.0,21.0069,21.0494,20.9359,21.014,627300.0
2009-08-27 09:50:00,29.61,29.62,29.46,29.5,405100.0,21.0069,21.014,20.9004,20.9288,405100.0
2009-08-27 10:00:00,29.49,29.49,29.34,29.37,493100.0,20.9217,20.9217,20.8153,20.8366,493100.0
2009-08-27 10:10:00,29.36,29.43,29.34,29.41,172300.0,20.8295,20.8792,20.8153,20.865,172300.0
2009-08-27 10:20:00,29.42,29.44,29.41,29.42,69800.0,20.8721,20.8863,20.865,20.8721,69800.0
2009-08-27 10:30:00,29.43,29.51,29.42,29.42,597000.0,20.8792,20.9359,20.8721,20.8721,597000.0
2009-08-27 10:40:00,29.41,29.44,29.39,29.4,59600.0,20.865,20.8863,20.8508,20.8579,59600.0
2009-08-27 10:50:00,29.4,29.42,29.32,29.33,55200.0,20.8579,20.8721,20.8011,20.8082,55200.0
2009-08-27 11:00:00,29.33,29.33,29.26,29.31,134800.0,20.8082,20.8082,20.7586,20.794,134800.0
2009-08-27 11:10:00,29.32,29.35,29.31,29.34,76300.0,20.8011,20.8224,20.794,20.8153,76300.0
2009-08-27 11:20:00,29.34,29.47,29.32,29.47,128800.0,20.8153,20.9075,20.8011,20.9075,128800.0
2009-08-27 11:30:00,29.48,29.48,29.39,29.39,97600.0,20.9146,20.9146,20.8508,20.8508,97600.0
2009-08-27 11:40:00,29.4,29.55,29.38,29.54,381200.0,20.8579,20.9643,20.8437,20.9572,381200.0
2009-08-27 11:50:00,29.54,29.63,29.52,29.62,338600.0,20.9572,21.021,20.943,21.014,338600.0
2009-08-27 12:00:00,29.62,29.64,29.56,29.58,289600.0,21.014,21.0281,20.9714,20.9856,289600.0
2009-08-27 12:10:00,29.59,29.68,29.58,29.61,291100.0,20.9927,21.0565,20.9856,21.0069,291100.0
2009-08-27 12:20:00,29.6,29.71,29.59,29.71,65400.0,20.9998,21.0778,20.9927,21.0778,65400.0
2009-08-27 12:30:00,29.7,29.72,29.68,29.69,203100.0,21.0707,21.0849,21.0565,21.0636,203100.0
2009-08-27 12:40:00,29.7,29.7,29.64,29.65,205900.0,21.0707,21.0707,21.0281,21.0352,205900.0
2009-08-27 12:50:00,29.66,29.69,29.64,29.68,33000.0,21.0423,21.0636,21.0281,21.0565,33000.0
2009-08-27 13:00:00,29.69,29.72,29.68,29.69,53700.0,21.0636,21.0849,21.0565,21.0636,53700.0
2009-08-27 13:10:00,29.69,29.69,29.59,29.62,47600.0,21.0636,21.0636,20.9927,21.014,47600.0
2009-08-27 13:20:00,29.62,29.66,29.62,29.64,65700.0,21.014,21.0423,21.014,21.0281,65700.0
2009-08-27 13:30:00,29.64,29.76,29.64,29.74,284000.0,21.0281,21.1133,21.0281,21.0991,284000.0
2009-08-27 13:40:00,29.74,29.81,29.71,29.78,211800.0,21.0991,21.1488,21.0778,21.1275,211800.0
2009-08-27 13:50:00,29.79,29.89,29.76,29.85,364400.0,21.1346,21.2055,21.1133,21.1771,364400.0
2009-08-27 14:00:00,29.85,29.93,29.85,29.91,131100.0,21.1771,21.2339,21.1771,21.2197,131100.0
2009-08-27 14:10:00,29.91,29.94,29.87,29.89,635700.0,21.2197,21.241,21.1913,21.2055,635700.0
2009-08-27 14:20:00,29.89,29.99,29.89,29.95,341500.0,21.2055,21.2765,21.2055,21.2481,341500.0
2009-08-27 14:30:00,29.96,30.08,29.96,30.08,186400.0,21.2552,21.3403,21.2552,21.3403,186400.0
2009-08-27 14:40:00,30.08,30.17,30.07,30.09,452900.0,21.3403,21.4042,21.3332,21.3474,452900.0
2009-08-27 14:50:00,30.09,30.09,30.05,30.07,66800.0,21.3474,21.3474,21.319,21.3332,66800.0
2009-08-27 15:00:00,30.07,30.09,29.99,30.03,336500.0,21.3332,21.3474,21.2765,21.3048,336500.0
2009-08-27 15:10:00,30.02,30.08,30.02,30.05,94900.0,21.2977,21.3403,21.2977,21.319,94900.0
2009-08-27 15:20:00,30.06,30.1,29.97,29.99,241700.0,21.3261,21.3545,21.2623,21.2765,241700.0
2009-08-27 15:30:00,29.99,30.03,29.97,30.03,227200.0,21.2765,21.3048,21.2623,21.3048,227200.0
2009-08-27 15:40:00,30.04,30.05,29.99,30.03,353100.0,21.3119,21.319,21.2765,21.3048,353100.0
2009-08-27 15:50:00,30.02,30.06,29.98,30.01,443500.0,21.2977,21.3261,21.2694,21.2906,443500.0
2009-08-28 09:30:00,30.35,30.38,30.18,30.26,468600.0,21.5319,21.5531,21.4112,21.468,468600.0
2009-08-28 09:40:00,30.27,30.3,30.06,30.09,403700.0,21.4751,21.4964,21.3261,21.3474,403700.0
2009-08-28 09:50:00,30.09,30.2,30.0,30.02,775000.0,21.3474,21.4254,21.2835,21.2977,775000.0
2009-08-28 10:00:00,30.02,30.13,29.94,30.09,499300.0,21.2977,21.3758,21.241,21.3474,499300.0
2009-08-28 10:10:00,30.09,30.16,30.06,30.11,319900.0,21.3474,21.3971,21.3261,21.3616,319900.0
2009-08-28 10:20:00,30.11,30.11,29.96,29.98,156400.0,21.3616,21.3616,21.2552,21.2694,156400.0
2009-08-28 10:30:00,29.98,30.01,29.91,30.01,338700.0,21.2694,21.2906,21.2197,21.2906,338700.0
2009-08-28 10:40:00,30.01,30.05,29.97,30.05,106900.0,21.2906,21.319,21.2623,21.319,106900.0
2009-08-28 10:50:00,30.04,30.12,30.02,30.08,106800.0,21.3119,21.3687,21.2977,21.3403,106800.0
2009-08-28 11:00:00,30.08,30.13,30.03,30.09,114800.0,21.3403,21.3758,21.3048,21.3474,114800.0
2009-08-28 11:10:00,30.09,30.09,30.02,30.09,116600.0,21.3474,21.3474,21.2977,21.3474,116600.0
2009-08-28 11:20:00,30.08,30.13,30.07,30.1,121000.0,21.3403,21.3758,21.3332,21.3545,121000.0
2009-08-28 11:30:00,30.1,30.14,30.08,30.11,99600.0,21.3545,21.3829,21.3403,21.3616,99600.0
2009-08-28 11:40:00,30.1,30.11,30.05,30.11,342400.0,21.3545,21.3616,21.319,21.3616,342400.0
2009-08-28 11:50:00,30.1,30.11,29.98,30.03,523600.0,21.3545,21.3616,21.2694,21.3048,523600.0
2009-08-28 12:00:00,30.03,30.07,30.02,30.02,119500.0,21.3048,21.3332,21.2977,21.2977,119500.0
2009-08-28 12:10:00,30.01,30.03,29.84,29.86,129500.0,21.2906,21.3048,21.17,21.1842,129500.0
2009-08-28 12:20:00,29.86,29.94,29.84,29.89,454300.0,21.1842,21.241,21.17,21.2055,454300.0
2009-08-28 12:30:00,29.89,29.97,29.88,29.97,144700.0,21.2055,21.2623,21.1984,21.2623,144700.0
2009-08-28 12:40:00,29.97,29.97,29.94,29.95,106300.0,21.2623,21.2623,21.241,21.2481,106300.0
2009-08-28 12:50:00,29.95,29.95,29.91,29.92,83300.0,21.2481,21.2481,21.2197,21.2268,83300.0
2009-08-28 13:00:00,29.92,30.08,29.92,30.07,444800.0,21.2268,21.3403,21.2268,21.3332,444800.0
2009-08-28 13:10:00,30.07,30.13,30.06,30.07,358600.0,21.3332,21.3758,21.3261,21.3332,358600.0
2009-08-28 13:20:00,30.07,30.11,30.05,30.05,62800.0,21.3332,21.3616,21.319,21.319,62800.0
2009-08-28 13:30:00,30.06,30.11,30.06,30.09,51200.0,21.3261,21.3616,21.3261,21.3474,51200.0
2009-08-28 13:40:00,30.08,30.11,30.03,30.06,63600.0,21.3403,21.3616,21.3048,21.3261,63600.0
2009-08-28 13:50:00,30.06,30.12,30.06,30.08,506500.0,21.3261,21.3687,21.3261,21.3403,506500.0
2009-08-28 14:00:00,30.08,30.1,30.04,30.1,49700.0,21.3403,21.3545,21.3119,21.3545,49700.0
2009-08-28 14:10:00,30.1,30.15,30.1,30.13,109800.0,21.3545,21.39,21.3545,21.3758,109800.0
2009-08-28 14:20:00,30.13,30.13,30.05,30.07,98000.0,21.3758,21.3758,21.319,21.3332,98000.0
2009-08-28 14:30:00,30.07,30.08,29.99,30.07,90500.0,21.3332,21.3403,21.2765,21.3332,90500.0
2009-08-28 14:40:00,30.06,30.1,30.05,30.08,43400.0,21.3261,21.3545,21.319,21.3403,43400.0
2009-08-28 14:50:00,30.08,30.14,30.08,30.12,421600.0,21.3403,21.3829,21.3403,21.3687,421600.0
2009-08-28 15:00:00,30.12,30.15,30.08,30.11,63600.0,21.3687,21.39,21.3403,21.3616,63600.0
2009-08-28 15:10:00,30.11,30.15,30.1,30.14,42100.0,21.3616,21.39,21.3545,21.3829,42100.0
2009-08-28 15:20:00,30.15,30.19,30.15,30.15,95400.0,21.39,21.4183,21.39,21.39,95400.0
2009-08-28 15:30:00,30.15,30.19,30.07,30.13,193900.0,21.39,21.4183,21.3332,21.3758,193900.0
2009-08-28 15:40:00,30.13,30.19,30.06,30.12,252400.0,21.3758,21.4183,21.3261,21.3687,252400.0
2009-08-28 15:50:00,30.12,30.2,30.11,30.18,300800.0,21.3687,21.4254,21.3616,21.4112,300800.0
2009-08-31 09:30:00,29.74,29.75,29.61,29.69,261400.0,21.0991,21.1062,21.0069,21.0636,261400.0
2009-08-31 09:40:00,29.69,29.72,29.53,29.56,505200.0,21.0636,21.0849,20.9501,20.9714,505200.0
2009-08-31 09:50:00,29.57,29.63,29.48,29.62,175400.0,20.9785,21.021,20.9146,21.014,175400.0
2009-08-31 10:00:00,29.61,29.63,29.51,29.62,124800.0,21.0069,21.021,20.9359,21.014,124800.0
2009-08-31 10:10:00,29.62,29.73,29.58,29.68,316500.0,21.014,21.092,20.9856,21.0565,316500.0
2009-08-31 10:20:00,29.68,29.71,29.58,29.66,206600.0,21.0565,21.0778,20.9856,21.0423,206600.0
2009-08-31 10:30:00,29.66,29.68,29.55,29.68,231200.0,21.0423,21.0565,20.9643,21.0565,231200.0
2009-08-31 10:40:00,29.68,29.74,29.65,29.67,392400.0,21.0565,21.0991,21.0352,21.0494,392400.0
2009-08-31 10:50:00,29.67,29.73,29.67,29.71,314100.0,21.0494,21.092,21.0494,21.0778,314100.0
2009-08-31 11:00:00,29.71,29.72,29.61,29.63,78600.0,21.0778,21.0849,21.0069,21.021,78600.0
2009-08-31 11:10:00,29.63,29.67,29.63,29.66,157000.0,21.021,21.0494,21.021,21.0423,157000.0
2009-08-31 11:20:00,29.66,29.68,29.61,29.63,190000.0,21.0423,21.0565,21.0069,21.021,190000.0
2009-08-31 11:30:00,29.63,29.69,29.61,29.69,69700.0,21.021,21.0636,21.0069,21.0636,69700.0
2009-08-31 11:40:00,29.7,29.71,29.63,29.63,141000.0,21.0707,21.0778,21.021,21.021,141000.0
2009-08-31 11:50:00,29.63,29.66,29.62,29.65,59900.0,21.021,21.0423,21.014,21.0352,59900.0
2009-08-31 12:00:00,29.65,29.7,29.63,29.64,64100.0,21.0352,21.0707,21.021,21.0281,64100.0
2009-08-31 12:10:00,29.64,29.67,29.63,29.66,64300.0,21.0281,21.0494,21.021,21.0423,64300.0
2009-08-31 12:20:00,29.67,29.73,29.67,29.71,51200.0,21.0494,21.092,21.0494,21.0778,51200.0
2009-08-31 12:30:00,29.71,29.72,29.65,29.67,98400.0,21.0778,21.0849,21.0352,21.0494,98400.0
2009-08-31 12:40:00,29.67,29.7,29.66,29.66,321700.0,21.0494,21.0707,21.0423,21.0423,321700.0
2009-08-31 12:50:00,29.65,29.67,29.64,29.66,129500.0,21.0352,21.0494,21.0281,21.0423,129500.0
2009-08-31 13:00:00,29.66,29.66,29.62,29.63,72500.0,21.0423,21.0423,21.014,21.021,72500.0
2009-08-31 13:10:00,29.63,29.64,29.62,29.63,280900.0,21.021,21.0281,21.014,21.021,280900.0
2009-08-31 13:20:00,29.63,29.64,29.61,29.63,60800.0,21.021,21.0281,21.0069,21.021,60800.0
2009-08-31 13:30:00,29.63,29.67,29.62,29.66,73800.0,21.021,21.0494,21.014,21.0423,73800.0
2009-08-31 13:40:00,29.66,29.67,29.6,29.62,160400.0,21.0423,21.0494,20.9998,21.014,160400.0
2009-08-31 13:50:00,29.61,29.65,29.6,29.64,67200.0,21.0069,21.0352,20.9998,21.0281,67200.0
2009-08-31 14:00:00,29.64,29.65,29.63,29.64,84900.0,21.0281,21.0352,21.021,21.0281,84900.0
2009-08-31 14:10:00,29.65,29.65,29.61,29.62,94800.0,21.0352,21.0352,21.0069,21.014,94800.0
2009-08-31 14:20:00,29.63,29.67,29.62,29.65,161900.0,21.021,21.0494,21.014,21.0352,161900.0
2009-08-31 14:30:00,29.64,29.72,29.64,29.71,47000.0,21.0281,21.0849,21.0281,21.0778,47000.0
2009-08-31 14:40:00,29.71,29.76,29.7,29.72,399800.0,21.0778,21.1133,21.0707,21.0849,399800.0
2009-08-31 14:50:00,29.71,29.76,29.68,29.69,171900.0,21.0778,21.1133,21.0565,21.0636,171900.0
2009-08-31 15:00:00,29.69,29.69,29.63,29.65,72600.0,21.0636,21.0636,21.021,21.0352,72600.0
2009-08-31 15:10:00,29.65,29.71,29.64,29.7,72400.0,21.0352,21.0778,21.0281,21.0707,72400.0
2009-08-31 15:20:00,29.68,29.7,29.61,29.67,124400.0,21.0565,21.0707,21.0069,21.0494,124400.0
2009-08-31 15:30:00,29.68,29.73,29.68,29.71,119400.0,21.0565,21.092,21.0565,21.0778,119400.0
2009-08-31 15:40:00,29.71,29.77,29.67,29.75,245300.0,21.0778,21.1204,21.0494,21.1062,245300.0
2009-08-31 15:50:00,29.75,29.8,29.73,29.8,743600.0,21.1062,21.1417,21.092,21.1417,743600.0
2009-09-01 09:30:00,29.6,29.83,29.59,29.79,631700.0,20.9998,21.1629,20.9927,21.1346,631700.0
2009-09-01 09:40:00,29.8,29.99,29.79,29.98,244200.0,21.1417,21.2765,21.1346,21.2694,244200.0
2009-09-01 09:50:00,29.99,30.02,29.89,29.97,354100.0,21.2765,21.2977,21.2055,21.2623,354100.0
2009-09-01 10:00:00,29.97,30.11,29.9,30.07,899800.0,21.2623,21.3616,21.2126,21.3332,899800.0
2009-09-01 10:10:00,30.08,30.08,29.84,29.89,403700.0,21.3403,21.3403,21.17,21.2055,403700.0
2009-09-01 10:20:00,29.89,29.99,29.84,29.96,242700.0,21.2055,21.2765,21.17,21.2552,242700.0
2009-09-01 10:30:00,29.95,29.98,29.89,29.91,174800.0,21.2481,21.2694,21.2055,21.2197,174800.0
2009-09-01 10:40:00,29.92,29.92,29.77,29.82,253800.0,21.2268,21.2268,21.1204,21.1558,253800.0
2009-09-01 10:50:00,29.81,29.81,29.7,29.7,144300.0,21.1488,21.1488,21.0707,21.0707,144300.0
2009-09-01 11:00:00,29.7,29.7,29.55,29.56,476400.0,21.0707,21.0707,20.9643,20.9714,476400.0
2009-09-01 11:10:00,29.56,29.56,29.28,29.39,1147900.0,20.9714,20.9714,20.7727,20.8508,1147900.0
2009-09-01 11:20:00,29.39,29.39,29.14,29.15,175100.0,20.8508,20.8508,20.6734,20.6805,175100.0
2009-09-01 11:30:00,29.15,29.16,29.05,29.12,346500.0,20.6805,20.6876,20.6096,20.6592,346500.0
2009-09-01 11:40:00,29.12,29.22,29.09,29.12,318800.0,20.6592,20.7302,20.6379,20.6592,318800.0
2009-09-01 11:50:00,29.11,29.19,29.1,29.13,99000.0,20.6521,20.7089,20.645,20.6663,99000.0
2009-09-01 12:00:00,29.12,29.2,29.09,29.13,99500.0,20.6592,20.716,20.6379,20.6663,99500.0
2009-09-01 12:10:00,29.14,29.16,29.06,29.06,1009700.0,20.6734,20.6876,20.6167,20.6167,1009700.0
2009-09-01 12:20:00,29.07,29.1,29.0,29.02,682200.0,20.6238,20.645,20.5741,20.5883,682200.0
2009-09-01 12:30:00,29.01,29.05,28.98,29.02,102700.0,20.5812,20.6096,20.5599,20.5883,102700.0
2009-09-01 12:40:00,29.02,29.14,29.02,29.12,237300.0,20.5883,20.6734,20.5883,20.6592,237300.0
2009-09-01 12:50:00,29.12,29.13,29.04,29.05,42400.0,20.6592,20.6663,20.6025,20.6096,42400.0
2009-09-01 13:00:00,29.05,29.1,28.97,29.0,145600.0,20.6096,20.645,20.5528,20.5741,145600.0
2009-09-01 13:10:00,29.0,29.0,28.93,28.97,275100.0,20.5741,20.5741,20.5244,20.5528,275100.0
2009-09-01 13:20:00,28.97,29.06,28.94,29.05,50100.0,20.5528,20.6167,20.5315,20.6096,50100.0
2009-09-01 13:30:00,29.05,29.06,28.98,28.99,120400.0,20.6096,20.6167,20.5599,20.567,120400.0
2009-09-01 13:40:00,28.98,29.1,28.98,29.06,89800.0,20.5599,20.645,20.5599,20.6167,89800.0
2009-09-01 13:50:00,29.06,29.15,29.05,29.15,58800.0,20.6167,20.6805,20.6096,20.6805,58800.0
2009-09-01 14:00:00,29.15,29.17,29.08,29.1,74100.0,20.6805,20.6947,20.6309,20.645,74100.0
2009-09-01 14:10:00,29.1,29.13,29.06,29.11,94300.0,20.645,20.6663,20.6167,20.6521,94300.0
2009-09-01 14:20:00,29.12,29.12,29.03,29.08,118400.0,20.6592,20.6592,20.5954,20.6309,118400.0
2009-09-01 14:30:00,29.07,29.13,29.05,29.09,48600.0,20.6238,20.6663,20.6096,20.6379,48600.0
2009-09-01 14:40:00,29.09,29.09,29.01,29.02,91400.0,20.6379,20.6379,20.5812,20.5883,91400.0
2009-09-01 14:50:00,29.02,29.1,29.01,29.09,144600.0,20.5883,20.645,20.5812,20.6379,144600.0
2009-09-01 15:00:00,29.09,29.14,29.07,29.1,128900.0,20.6379,20.6734,20.6238,20.645,128900.0
2009-09-01 15:10:00,29.1,29.14,29.1,29.13,102900.0,20.645,20.6734,20.645,20.6663,102900.0
2009-09-01 15:20:00,29.13,29.14,28.98,29.01,265300.0,20.6663,20.6734,20.5599,20.5812,265300.0
2009-09-01 15:30:00,29.0,29.06,29.0,29.04,251300.0,20.5741,20.6167,20.5741,20.6025,251300.0
2009-09-01 15:40:00,29.04,29.04,28.9,28.94,872800.0,20.6025,20.6025,20.5031,20.5315,872800.0
2009-09-01 15:50:00,28.95,29.1,28.91,28.97,1443200.0,20.5386,20.645,20.5102,20.5528,1443200.0
2009-09-02 09:30:00,28.92,29.0,28.67,28.67,891700.0,20.5173,20.5741,20.34,20.34,891700.0
2009-09-02 09:40:00,28.68,28.93,28.67,28.91,724000.0,20.3471,20.5244,20.34,20.5102,724000.0
2009-09-02 09:50:00,28.91,29.08,28.85,28.88,354600.0,20.5102,20.6309,20.4677,20.489,354600.0
2009-09-02 10:00:00,28.87,28.96,28.76,28.91,284500.0,20.4819,20.5457,20.4038,20.5102,284500.0
2009-09-02 10:10:00,28.92,28.98,28.85,28.91,203800.0,20.5173,20.5599,20.4677,20.5102,203800.0
2009-09-02 10:20:00,28.92,28.93,28.78,28.78,160200.0,20.5173,20.5244,20.418,20.418,160200.0
2009-09-02 10:30:00,28.78,28.86,28.67,28.81,229600.0,20.418,20.4748,20.34,20.4393,229600.0
2009-09-02 10:40:00,28.81,29.02,28.8,28.97,289700.0,20.4393,20.5883,20.4322,20.5528,289700.0
2009-09-02 10:50:00,28.97,29.13,28.93,29.13,176800.0,20.5528,20.6663,20.5244,20.6663,176800.0
2009-09-02 11:00:00,29.13,29.14,29.01,29.04,341300.0,20.6663,20.6734,20.5812,20.6025,341300.0
2009-09-02 11:10:00,29.04,29.14,29.04,29.1,162800.0,20.6025,20.6734,20.6025,20.645,162800.0
2009-09-02 11:20:00,29.09,29.23,29.08,29.21,478600.0,20.6379,20.7373,20.6309,20.7231,478600.0
2009-09-02 11:30:00,29.22,29.25,29.16,29.22,128900.0,20.7302,20.7515,20.6876,20.7302,128900.0
2009-09-02 11:40:00,29.21,29.25,29.16,29.23,514800.0,20.7231,20.7515,20.6876,20.7373,514800.0
2009-09-02 11:50:00,29.22,29.27,29.1,29.11,113200.0,20.7302,20.7656,20.645,20.6521,113200.0
2009-09-02 12:00:00,29.1,29.16,29.01,29.06,293800.0,20.645,20.6876,20.5812,20.6167,293800.0
2009-09-02 12:10:00,29.05,29.09,29.01,29.04,123500.0,20.6096,20.6379,20.5812,20.6025,123500.0
2009-09-02 12:20:00,29.05,29.15,29.04,29.11,54600.0,20.6096,20.6805,20.6025,20.6521,54600.0
2009-09-02 12:30:00,29.11,29.18,29.09,29.14,65200.0,20.6521,20.7018,20.6379,20.6734,65200.0
2009-09-02 12:40:00,29.15,29.21,29.15,29.21,25400.0,20.6805,20.7231,20.6805,20.7231,25400.0
2009-09-02 12:50:00,29.21,29.23,29.18,29.2,58000.0,20.7231,20.7373,20.7018,20.716,58000.0
2009-09-02 13:00:00,29.2,29.2,29.1,29.1,49100.0,20.716,20.716,20.645,20.645,49100.0
2009-09-02 13:10:00,29.1,29.15,29.1,29.14,55800.0,20.645,20.6805,20.645,20.6734,55800.0
2009-09-02 13:20:00,29.13,29.16,29.11,29.12,107700.0,20.6663,20.6876,20.6521,20.6592,107700.0
2009-09-02 13:30:00,29.12,29.12,29.08,29.08,46700.0,20.6592,20.6592,20.6309,20.6309,46700.0
2009-09-02 13:40:00,29.08,29.13,29.08,29.13,36800.0,20.6309,20.6663,20.6309,20.6663,36800.0
2009-09-02 13:50:00,29.13,29.14,29.04,29.05,45100.0,20.6663,20.6734,20.6025,20.6096,45100.0
2009-09-02 14:00:00,29.05,29.09,29.02,29.06,68500.0,20.6096,20.6379,20.5883,20.6167,68500.0
2009-09-02 14:10:00,29.07,29.09,29.04,29.07,88000.0,20.6238,20.6379,20.6025,20.6238,88000.0
2009-09-02 14:20:00,29.08,29.1,29.07,29.1,29600.0,20.6309,20.645,20.6238,20.645,29600.0
2009-09-02 14:30:00,29.1,29.19,29.09,29.12,282700.0,20.645,20.7089,20.6379,20.6592,282700.0
2009-09-02 14:40:00,29.13,29.14,29.07,29.1,167700.0,20.6663,20.6734,20.6238,20.645,167700.0
2009-09-02 14:50:00,29.1,29.14,29.1,29.1,142600.0,20.645,20.6734,20.645,20.645,142600.0
2009-09-02 15:00:00,29.1,29.1,29.06,29.09,65400.0,20.645,20.645,20.6167,20.6379,65400.0
2009-09-02 15:10:00,29.09,29.22,29.08,29.2,114500.0,20.6379,20.7302,20.6309,20.716,114500.0
2009-09-02 15:20:00,29.2,29.21,29.15,29.15,105500.0,20.716,20.7231,20.6805,20.6805,105500.0
2009-09-02 15:30:00,29.16,29.26,29.16,29.26,126500.0,20.6876,20.7586,20.6876,20.7586,126500.0
2009-09-02 15:40:00,29.25,29.25,29.18,29.18,277600.0,20.7515,20.7515,20.7018,20.7018,277600.0
2009-09-02 15:50:00,29.19,29.24,29.13,29.13,981300.0,20.7089,20.7444,20.6663,20.6663,981300.0
2009-09-03 09:30:00,29.39,29.57,29.36,29.47,520100.0,20.8508,20.9785,20.8295,20.9075,520100.0
2009-09-03 09:40:00,29.49,29.49,29.39,29.45,234600.0,20.9217,20.9217,20.8508,20.8933,234600.0
2009-09-03 09:50:00,29.45,29.53,29.37,29.46,877000.0,20.8933,20.9501,20.8366,20.9004,877000.0
2009-09-03 10:00:00,29.46,29.54,29.19,29.25,437100.0,20.9004,20.9572,20.7089,20.7515,437100.0
2009-09-03 10:10:00,29.25,29.31,29.15,29.2,282600.0,20.7515,20.794,20.6805,20.716,282600.0
2009-09-03 10:20:00,29.2,29.26,29.1,29.23,227400.0,20.716,20.7586,20.645,20.7373,227400.0
2009-09-03 10:30:00,29.23,29.31,29.19,29.3,238300.0,20.7373,20.794,20.7089,20.7869,238300.0
2009-09-03 10:40:00,29.3,29.33,29.24,29.28,240900.0,20.7869,20.8082,20.7444,20.7727,240900.0
2009-09-03 10:50:00,29.27,29.32,29.24,29.26,78400.0,20.7656,20.8011,20.7444,20.7586,78400.0
2009-09-03 11:00:00,29.26,29.36,29.26,29.36,381800.0,20.7586,20.8295,20.7586,20.8295,381800.0
2009-09-03 11:10:00,29.36,29.38,29.28,29.29,102700.0,20.8295,20.8437,20.7727,20.7798,102700.0
2009-09-03 11:20:00,29.29,29.31,29.27,29.31,79700.0,20.7798,20.794,20.7656,20.794,79700.0
2009-09-03 11:30:00,29.3,29.39,29.29,29.36,91500.0,20.7869,20.8508,20.7798,20.8295,91500.0
2009-09-03 11:40:00,29.35,29.39,29.35,29.38,46200.0,20.8224,20.8508,20.8224,20.8437,46200.0
2009-09-03 11:50:00,29.37,29.42,29.36,29.4,287300.0,20.8366,20.8721,20.8295,20.8579,287300.0
2009-09-03 12:00:00,29.39,29.43,29.38,29.41,49900.0,20.8508,20.8792,20.8437,20.865,49900.0
2009-09-03 12:10:00,29.41,29.43,29.4,29.43,33400.0,20.865,20.8792,20.8579,20.8792,33400.0
2009-09-03 12:20:00,29.43,29.44,29.42,29.42,37600.0,20.8792,20.8863,20.8721,20.8721,37600.0
2009-09-03 12:30:00,29.42,29.42,29.37,29.4,158800.0,20.8721,20.8721,20.8366,20.8579,158800.0
2009-09-03 12:40:00,29.41,29.42,29.39,29.39,24500.0,20.865,20.8721,20.8508,20.8508,24500.0
2009-09-03 12:50:00,29.4,29.43,29.39,29.43,51100.0,20.8579,20.8792,20.8508,20.8792,51100.0
2009-09-03 13:00:00,29.42,29.48,29.42,29.46,44200.0,20.8721,20.9146,20.8721,20.9004,44200.0
2009-09-03 13:10:00,29.47,29.51,29.47,29.5,90600.0,20.9075,20.9359,20.9075,20.9288,90600.0
2009-09-03 13:20:00,29.49,29.56,29.49,29.52,161800.0,20.9217,20.9714,20.9217,20.943,161800.0
2009-09-03 13:30:00,29.52,29.55,29.5,29.54,78900.0,20.943,20.9643,20.9288,20.9572,78900.0
2009-09-03 13:40:00,29.55,29.56,29.5,29.53,34300.0,20.9643,20.9714,20.9288,20.9501,34300.0
2009-09-03 13:50:00,29.54,29.54,29.5,29.5,60800.0,20.9572,20.9572,20.9288,20.9288,60800.0
2009-09-03 14:00:00,29.5,29.56,29.5,29.52,262000.0,20.9288,20.9714,20.9288,20.943,262000.0
2009-09-03 14:10:00,29.52,29.53,29.49,29.5,50400.0,20.943,20.9501,20.9217,20.9288,50400.0
2009-09-03 14:20:00,29.49,29.49,29.44,29.45,41300.0,20.9217,20.9217,20.8863,20.8933,41300.0
2009-09-03 14:30:00,29.45,29.46,29.42,29.43,47200.0,20.8933,20.9004,20.8721,20.8792,47200.0
2009-09-03 14:40:00,29.43,29.45,29.4,29.43,58300.0,20.8792,20.8933,20.8579,20.8792,58300.0
2009-09-03 14:50:00,29.43,29.47,29.42,29.45,60000.0,20.8792,20.9075,20.8721,20.8933,60000.0
2009-09-03 15:00:00,29.47,29.5,29.43,29.49,91100.0,20.9075,20.9288,20.8792,20.9217,91100.0
2009-09-03 15:10:00,29.49,29.5,29.45,29.45,94400.0,20.9217,20.9288,20.8933,20.8933,94400.0
2009-09-03 15:20:00,29.46,29.49,29.46,29.47,147500.0,20.9004,20.9217,20.9004,20.9075,147500.0
2009-09-03 15:30:00,29.47,29.56,29.47,29.56,218500.0,20.9075,20.9714,20.9075,20.9714,218500.0
2009-09-03 15:40:00,29.56,29.61,29.53,29.6,241300.0,20.9714,21.0069,20.9501,20.9998,241300.0
2009-09-03 15:50:00,29.6,29.65,29.59,29.63,480800.0,20.9998,21.0352,20.9927,21.021,480800.0
2009-09-04 09:30:00,29.66,29.76,29.47,29.62,276500.0,21.0423,21.1133,20.9075,21.014,276500.0
2009-09-04 09:40:00,29.63,29.66,29.46,29.48,289100.0,21.021,21.0423,20.9004,20.9146,289100.0
2009-09-04 09:50:00,29.48,29.54,29.33,29.46,693300.0,20.9146,20.9572,20.8082,20.9004,693300.0
2009-09-04 10:00:00,29.46,29.59,29.45,29.56,133900.0,20.9004,20.9927,20.8933,20.9714,133900.0
2009-09-04 10:10:00,29.56,29.64,29.54,29.58,110000.0,20.9714,21.0281,20.9572,20.9856,110000.0
2009-09-04 10:20:00,29.59,29.65,29.58,29.6,126700.0,20.9927,21.0352,20.9856,20.9998,126700.0
2009-09-04 10:30:00,29.6,29.71,29.58,29.69,197800.0,20.9998,21.0778,20.9856,21.0636,197800.0
2009-09-04 10:40:00,29.69,29.72,29.66,29.67,92600.0,21.0636,21.0849,21.0423,21.0494,92600.0
2009-09-04 10:50:00,29.67,29.7,29.65,29.69,135400.0,21.0494,21.0707,21.0352,21.0636,135400.0
2009-09-04 11:00:00,29.69,29.69,29.59,29.59,97500.0,21.0636,21.0636,20.9927,20.9927,97500.0
2009-09-04 11:10:00,29.59,29.64,29.58,29.6,69500.0,20.9927,21.0281,20.9856,20.9998,69500.0
2009-09-04 11:20:00,29.6,29.64,29.58,29.62,90100.0,20.9998,21.0281,20.9856,21.014,90100.0
2009-09-04 11:30:00,29.61,29.7,29.59,29.67,69300.0,21.0069,21.0707,20.9927,21.0494,69300.0
2009-09-04 11:40:00,29.67,29.71,29.66,29.71,72700.0,21.0494,21.0778,21.0423,21.0778,72700.0
2009-09-04 11:50:00,29.7,29.8,29.69,29.8,293500.0,21.0707,21.1417,21.0636,21.1417,293500.0
2009-09-04 12:00:00,29.79,29.95,29.79,29.94,194700.0,21.1346,21.2481,21.1346,21.241,194700.0
2009-09-04 12:10:00,29.93,29.96,29.89,29.92,252100.0,21.2339,21.2552,21.2055,21.2268,252100.0
2009-09-04 12:20:00,29.92,29.94,29.89,29.89,44400.0,21.2268,21.241,21.2055,21.2055,44400.0
2009-09-04 12:30:00,29.9,29.91,29.86,29.89,53400.0,21.2126,21.2197,21.1842,21.2055,53400.0
2009-09-04 12:40:00,29.89,29.9,29.88,29.89,75500.0,21.2055,21.2126,21.1984,21.2055,75500.0
2009-09-04 12:50:00,29.9,29.94,29.9,29.92,64900.0,21.2126,21.241,21.2126,21.2268,64900.0
2009-09-04 13:00:00,29.93,29.93,29.85,29.87,74700.0,21.2339,21.2339,21.1771,21.1913,74700.0
2009-09-04 13:10:00,29.86,29.89,29.85,29.88,35100.0,21.1842,21.2055,21.1771,21.1984,35100.0
2009-09-04 13:20:00,29.88,29.95,29.88,29.93,232200.0,21.1984,21.2481,21.1984,21.2339,232200.0
2009-09-04 13:30:00,29.93,29.94,29.91,29.91,52400.0,21.2339,21.241,21.2197,21.2197,52400.0
2009-09-04 13:40:00,29.91,29.91,29.86,29.89,58100.0,21.2197,21.2197,21.1842,21.2055,58100.0
2009-09-04 13:50:00,29.88,29.92,29.86,29.89,34000.0,21.1984,21.2268,21.1842,21.2055,34000.0
2009-09-04 14:00:00,29.89,29.92,29.88,29.91,51200.0,21.2055,21.2268,21.1984,21.2197,51200.0
2009-09-04 14:10:00,29.91,29.92,29.9,29.91,19300.0,21.2197,21.2268,21.2126,21.2197,19300.0
2009-09-04 14:20:00,29.91,29.91,29.83,29.84,30100.0,21.2197,21.2197,21.1629,21.17,30100.0
2009-09-04 14:30:00,29.84,29.88,29.82,29.86,57700.0,21.17,21.1984,21.1558,21.1842,57700.0
2009-09-04 14:40:00,29.86,29.94,29.85,29.93,39200.0,21.1842,21.241,21.1771,21.2339,39200.0
2009-09-04 14:50:00,29.92,29.99,29.92,29.99,44900.0,21.2268,21.2765,21.2268,21.2765,44900.0
2009-09-04 15:00:00,29.99,30.01,29.93,29.93,78900.0,21.2765,21.2906,21.2339,21.2339,78900.0
2009-09-04 15:10:00,29.93,29.98,29.92,29.95,91000.0,21.2339,21.2694,21.2268,21.2481,91000.0
2009-09-04 15:20:00,29.96,29.99,29.95,29.97,93500.0,21.2552,21.2765,21.2481,21.2623,93500.0
2009-09-04 15:30:00,29.97,30.0,29.93,29.98,308300.0,21.2623,21.2835,21.2339,21.2694,308300.0
2009-09-04 15:40:00,29.98,30.03,29.98,30.02,375000.0,21.2694,21.3048,21.2694,21.2977,375000.0
2009-09-04 15:50:00,30.02,30.05,30.0,30.03,360000.0,21.2977,21.319,21.2835,21.3048,360000.0
2009-09-08 09:30:00,30.58,30.65,30.42,30.44,544400.0,21.695,21.7447,21.5815,21.5957,544400.0
2009-09-08 09:40:00,30.43,30.48,30.33,30.48,333700.0,21.5886,21.6241,21.5177,21.6241,333700.0
2009-09-08 09:50:00,30.47,30.48,30.37,30.37,413000.0,21.617,21.6241,21.546,21.546,413000.0
2009-09-08 10:00:00,30.36,30.41,30.29,30.33,268900.0,21.5389,21.5744,21.4893,21.5177,268900.0
2009-09-08 10:10:00,30.33,30.47,30.33,30.43,160200.0,21.5177,21.617,21.5177,21.5886,160200.0
2009-09-08 10:20:00,30.43,30.54,30.41,30.53,293900.0,21.5886,21.6667,21.5744,21.6596,293900.0
2009-09-08 10:30:00,30.54,30.65,30.53,30.64,478900.0,21.6667,21.7447,21.6596,21.7376,478900.0
2009-09-08 10:40:00,30.63,30.63,30.54,30.58,261700.0,21.7305,21.7305,21.6667,21.695,261700.0
2009-09-08 10:50:00,30.57,30.66,30.57,30.64,181800.0,21.6879,21.7518,21.6879,21.7376,181800.0
2009-09-08 11:00:00,30.62,30.66,30.56,30.56,224000.0,21.7234,21.7518,21.6808,21.6808,224000.0
2009-09-08 11:10:00,30.57,30.62,30.56,30.6,85800.0,21.6879,21.7234,21.6808,21.7092,85800.0
2009-09-08 11:20:00,30.6,30.66,30.6,30.63,154900.0,21.7092,21.7518,21.7092,21.7305,154900.0
2009-09-08 11:30:00,30.63,30.63,30.52,30.52,331000.0,21.7305,21.7305,21.6525,21.6525,331000.0
2009-09-08 11:40:00,30.52,30.53,30.38,30.4,411600.0,21.6525,21.6596,21.5531,21.5673,411600.0
2009-09-08 11:50:00,30.39,30.4,30.35,30.39,158100.0,21.5602,21.5673,21.5319,21.5602,158100.0
2009-09-08 12:00:00,30.38,30.39,30.33,30.35,69700.0,21.5531,21.5602,21.5177,21.5319,69700.0
2009-09-08 12:10:00,30.35,30.47,30.34,30.45,98500.0,21.5319,21.617,21.5248,21.6028,98500.0
2009-09-08 12:20:00,30.44,30.49,30.43,30.47,36400.0,21.5957,21.6312,21.5886,21.617,36400.0
2009-09-08 12:30:00,30.46,30.49,30.45,30.48,18800.0,21.6099,21.6312,21.6028,21.6241,18800.0
2009-09-08 12:40:00,30.48,30.53,30.47,30.47,32100.0,21.6241,21.6596,21.617,21.617,32100.0
2009-09-08 12:50:00,30.47,30.49,30.45,30.46,71400.0,21.617,21.6312,21.6028,21.6099,71400.0
2009-09-08 13:00:00,30.46,30.48,30.45,30.46,67900.0,21.6099,21.6241,21.6028,21.6099,67900.0
2009-09-08 13:10:00,30.45,30.45,30.37,30.41,35900.0,21.6028,21.6028,21.546,21.5744,35900.0
2009-09-08 13:20:00,30.4,30.43,30.38,30.41,39100.0,21.5673,21.5886,21.5531,21.5744,39100.0
2009-09-08 13:30:00,30.41,30.43,30.37,30.41,137000.0,21.5744,21.5886,21.546,21.5744,137000.0
2009-09-08 13:40:00,30.42,30.46,30.37,30.38,76400.0,21.5815,21.6099,21.546,21.5531,76400.0
2009-09-08 13:50:00,30.36,30.44,30.36,30.43,36400.0,21.5389,21.5957,21.5389,21.5886,36400.0
2009-09-08 14:00:00,30.43,30.45,30.38,30.43,47700.0,21.5886,21.6028,21.5531,21.5886,47700.0
2009-09-08 14:10:00,30.43,30.45,30.39,30.4,325400.0,21.5886,21.6028,21.5602,21.5673,325400.0
2009-09-08 14:20:00,30.39,30.46,30.38,30.43,79300.0,21.5602,21.6099,21.5531,21.5886,79300.0
2009-09-08 14:30:00,30.44,30.48,30.44,30.48,270400.0,21.5957,21.6241,21.5957,21.6241,270400.0
2009-09-08 14:40:00,30.49,30.49,30.43,30.46,106000.0,21.6312,21.6312,21.5886,21.6099,106000.0
2009-09-08 14:50:00,30.46,30.52,30.45,30.49,71400.0,21.6099,21.6525,21.6028,21.6312,71400.0
2009-09-08 15:00:00,30.48,30.48,30.42,30.44,100700.0,21.6241,21.6241,21.5815,21.5957,100700.0
2009-09-08 15:10:00,30.44,30.48,30.43,30.45,92300.0,21.5957,21.6241,21.5886,21.6028,92300.0
2009-09-08 15:20:00,30.45,30.53,30.43,30.52,270700.0,21.6028,21.6596,21.5886,21.6525,270700.0
2009-09-08 15:30:00,30.52,30.56,30.5,30.54,161000.0,21.6525,21.6808,21.6383,21.6667,161000.0
2009-09-08 15:40:00,30.55,30.56,30.47,30.49,406700.0,21.6737,21.6808,21.617,21.6312,406700.0
2009-09-08 15:50:00,30.48,30.51,30.44,30.44,746800.0,21.6241,21.6454,21.5957,21.5957,746800.0
2009-09-09 09:30:00,30.51,30.61,30.27,30.35,550900.0,21.6454,21.7163,21.4751,21.5319,550900.0
2009-09-09 09:40:00,30.34,30.59,30.3,30.54,547100.0,21.5248,21.7021,21.4964,21.6667,547100.0
2009-09-09 09:50:00,30.54,30.67,30.52,30.52,167900.0,21.6667,21.7589,21.6525,21.6525,167900.0
2009-09-09 10:00:00,30.52,30.59,30.5,30.57,168100.0,21.6525,21.7021,21.6383,21.6879,168100.0
2009-09-09 10:10:00,30.56,30.63,30.52,30.61,493500.0,21.6808,21.7305,21.6525,21.7163,493500.0
2009-09-09 10:20:00,30.6,30.62,30.51,30.52,329200.0,21.7092,21.7234,21.6454,21.6525,329200.0
2009-09-09 10:30:00,30.52,30.58,30.5,30.58,161000.0,21.6525,21.695,21.6383,21.695,161000.0
2009-09-09 10:40:00,30.58,30.59,30.52,30.53,144400.0,21.695,21.7021,21.6525,21.6596,144400.0
2009-09-09 10:50:00,30.52,30.52,30.46,30.48,78900.0,21.6525,21.6525,21.6099,21.6241,78900.0
2009-09-09 11:00:00,30.48,30.59,30.48,30.54,240100.0,21.6241,21.7021,21.6241,21.6667,240100.0
2009-09-09 11:10:00,30.54,30.57,30.51,30.55,68100.0,21.6667,21.6879,21.6454,21.6737,68100.0
2009-09-09 11:20:00,30.55,30.66,30.54,30.64,71900.0,21.6737,21.7518,21.6667,21.7376,71900.0
2009-09-09 11:30:00,30.63,30.72,30.63,30.71,351900.0,21.7305,21.7944,21.7305,21.7873,351900.0
2009-09-09 11:40:00,30.71,30.74,30.67,30.67,187500.0,21.7873,21.8085,21.7589,21.7589,187500.0
2009-09-09 11:50:00,30.67,30.69,30.64,30.66,225400.0,21.7589,21.7731,21.7376,21.7518,225400.0
2009-09-09 12:00:00,30.67,30.69,30.65,30.69,72900.0,21.7589,21.7731,21.7447,21.7731,72900.0
2009-09-09 12:10:00,30.69,30.69,30.67,30.69,25200.0,21.7731,21.7731,21.7589,21.7731,25200.0
2009-09-09 12:20:00,30.69,30.7,30.67,30.68,113900.0,21.7731,21.7802,21.7589,21.766,113900.0
2009-09-09 12:30:00,30.68,30.68,30.65,30.66,42600.0,21.766,21.766,21.7447,21.7518,42600.0
2009-09-09 12:40:00,30.66,30.67,30.66,30.66,50000.0,21.7518,21.7589,21.7518,21.7518,50000.0
2009-09-09 12:50:00,30.66,30.7,30.66,30.7,50100.0,21.7518,21.7802,21.7518,21.7802,50100.0
2009-09-09 13:00:00,30.69,30.71,30.65,30.68,113100.0,21.7731,21.7873,21.7447,21.766,113100.0
2009-09-09 13:10:00,30.67,30.7,30.65,30.68,135500.0,21.7589,21.7802,21.7447,21.766,135500.0
2009-09-09 13:20:00,30.68,30.71,30.62,30.63,72500.0,21.766,21.7873,21.7234,21.7305,72500.0
2009-09-09 13:30:00,30.63,30.65,30.59,30.64,53900.0,21.7305,21.7447,21.7021,21.7376,53900.0
2009-09-09 13:40:00,30.64,30.65,30.59,30.6,569300.0,21.7376,21.7447,21.7021,21.7092,569300.0
2009-09-09 13:50:00,30.6,30.62,30.59,30.61,313400.0,21.7092,21.7234,21.7021,21.7163,313400.0
2009-09-09 14:00:00,30.61,30.65,30.5,30.5,557500.0,21.7163,21.7447,21.6383,21.6383,557500.0
2009-09-09 14:10:00,30.49,30.49,30.34,30.38,471300.0,21.6312,21.6312,21.5248,21.5531,471300.0
2009-09-09 14:20:00,30.37,30.42,30.33,30.41,227900.0,21.546,21.5815,21.5177,21.5744,227900.0
2009-09-09 14:30:00,30.4,30.48,30.4,30.43,219900.0,21.5673,21.6241,21.5673,21.5886,219900.0
2009-09-09 14:40:00,30.43,30.44,30.38,30.41,225700.0,21.5886,21.5957,21.5531,21.5744,225700.0
2009-09-09 14:50:00,30.41,30.41,30.34,30.39,290400.0,21.5744,21.5744,21.5248,21.5602,290400.0
2009-09-09 15:00:00,30.38,30.45,30.38,30.42,152200.0,21.5531,21.6028,21.5531,21.5815,152200.0
2009-09-09 15:10:00,30.44,30.57,30.44,30.49,493700.0,21.5957,21.6879,21.5957,21.6312,493700.0
2009-09-09 15:20:00,30.5,30.55,30.49,30.51,106600.0,21.6383,21.6737,21.6312,21.6454,106600.0
2009-09-09 15:30:00,30.51,30.54,30.45,30.53,102200.0,21.6454,21.6667,21.6028,21.6596,102200.0
2009-09-09 15:40:00,30.53,30.68,30.53,30.68,512000.0,21.6596,21.766,21.6596,21.766,512000.0
2009-09-09 15:50:00,30.68,30.7,30.58,30.62,547200.0,21.766,21.7802,21.695,21.7234,547200.0
2009-09-10 09:30:00,30.35,30.4,30.15,30.2,554300.0,21.5319,21.5673,21.39,21.4254,554300.0
2009-09-10 09:40:00,30.2,30.31,29.96,30.06,977800.0,21.4254,21.5035,21.2552,21.3261,977800.0
2009-09-10 09:50:00,30.07,30.18,30.02,30.12,165600.0,21.3332,21.4112,21.2977,21.3687,165600.0
2009-09-10 10:00:00,30.13,30.17,30.11,30.15,145600.0,21.3758,21.4042,21.3616,21.39,145600.0
2009-09-10 10:10:00,30.15,30.24,30.15,30.21,126400.0,21.39,21.4538,21.39,21.4325,126400.0
2009-09-10 10:20:00,30.2,30.23,30.16,30.2,214600.0,21.4254,21.4467,21.3971,21.4254,214600.0
2009-09-10 10:30:00,30.2,30.37,30.2,30.37,243300.0,21.4254,21.546,21.4254,21.546,243300.0
2009-09-10 10:40:00,30.37,30.38,30.3,30.34,75700.0,21.546,21.5531,21.4964,21.5248,75700.0
2009-09-10 10:50:00,30.34,30.45,30.33,30.44,241400.0,21.5248,21.6028,21.5177,21.5957,241400.0
2009-09-10 11:00:00,30.45,30.54,30.42,30.5,292500.0,21.6028,21.6667,21.5815,21.6383,292500.0
2009-09-10 11:10:00,30.49,30.5,30.41,30.43,79700.0,21.6312,21.6383,21.5744,21.5886,79700.0
2009-09-10 11:20:00,30.42,30.47,30.41,30.45,109900.0,21.5815,21.617,21.5744,21.6028,109900.0
2009-09-10 11:30:00,30.44,30.45,30.39,30.45,64100.0,21.5957,21.6028,21.5602,21.6028,64100.0
2009-09-10 11:40:00,30.45,30.46,30.4,30.45,163800.0,21.6028,21.6099,21.5673,21.6028,163800.0
2009-09-10 11:50:00,30.45,30.45,30.39,30.4,90400.0,21.6028,21.6028,21.5602,21.5673,90400.0
2009-09-10 12:00:00,30.4,30.42,30.39,30.42,29400.0,21.5673,21.5815,21.5602,21.5815,29400.0
2009-09-10 12:10:00,30.42,30.44,30.39,30.4,35000.0,21.5815,21.5957,21.5602,21.5673,35000.0
2009-09-10 12:20:00,30.4,30.4,30.36,30.38,257600.0,21.5673,21.5673,21.5389,21.5531,257600.0
2009-09-10 12:30:00,30.38,30.42,30.38,30.41,15600.0,21.5531,21.5815,21.5531,21.5744,15600.0
2009-09-10 12:40:00,30.41,30.46,30.41,30.46,122500.0,21.5744,21.6099,21.5744,21.6099,122500.0
2009-09-10 12:50:00,30.46,30.49,30.46,30.48,32300.0,21.6099,21.6312,21.6099,21.6241,32300.0
2009-09-10 13:00:00,30.48,30.59,30.46,30.57,254300.0,21.6241,21.7021,21.6099,21.6879,254300.0
2009-09-10 13:10:00,30.57,30.61,30.57,30.58,329100.0,21.6879,21.7163,21.6879,21.695,329100.0
2009-09-10 13:20:00,30.57,30.58,30.54,30.54,46900.0,21.6879,21.695,21.6667,21.6667,46900.0
2009-09-10 13:30:00,30.54,30.59,30.53,30.58,385100.0,21.6667,21.7021,21.6596,21.695,385100.0
2009-09-10 13:40:00,30.59,30.65,30.58,30.65,84200.0,21.7021,21.7447,21.695,21.7447,84200.0
2009-09-10 13:50:00,30.65,30.72,30.65,30.72,164000.0,21.7447,21.7944,21.7447,21.7944,164000.0
2009-09-10 14:00:00,30.73,30.76,30.69,30.7,67300.0,21.8014,21.8227,21.7731,21.7802,67300.0
2009-09-10 14:10:00,30.71,30.73,30.69,30.72,70400.0,21.7873,21.8014,21.7731,21.7944,70400.0
2009-09-10 14:20:00,30.72,30.81,30.7,30.79,1168500.0,21.7944,21.8582,21.7802,21.844,1168500.0
2009-09-10 14:30:00,30.79,30.82,30.78,30.8,270200.0,21.844,21.8653,21.8369,21.8511,270200.0
2009-09-10 14:40:00,30.8,30.82,30.76,30.76,56400.0,21.8511,21.8653,21.8227,21.8227,56400.0
2009-09-10 14:50:00,30.77,30.78,30.75,30.75,74200.0,21.8298,21.8369,21.8156,21.8156,74200.0
2009-09-10 15:00:00,30.76,30.76,30.61,30.62,214000.0,21.8227,21.8227,21.7163,21.7234,214000.0
2009-09-10 15:10:00,30.63,30.67,30.61,30.65,147700.0,21.7305,21.7589,21.7163,21.7447,147700.0
2009-09-10 15:20:00,30.66,30.7,30.65,30.68,241500.0,21.7518,21.7802,21.7447,21.766,241500.0
2009-09-10 15:30:00,30.69,30.72,30.67,30.71,178600.0,21.7731,21.7944,21.7589,21.7873,178600.0
2009-09-10 15:40:00,30.71,30.76,30.7,30.74,320600.0,21.7873,21.8227,21.7802,21.8085,320600.0
2009-09-10 15:50:00,30.75,30.82,30.74,30.81,803200.0,21.8156,21.8653,21.8085,21.8582,803200.0
2009-09-11 09:30:00,30.99,31.1,30.89,31.09,502600.0,21.9859,22.0639,21.915,22.0568,502600.0
2009-09-11 09:40:00,31.09,31.1,30.95,31.05,265600.0,22.0568,22.0639,21.9575,22.0285,265600.0
2009-09-11 09:50:00,31.04,31.12,31.0,31.07,412300.0,22.0214,22.0781,21.993,22.0427,412300.0
2009-09-11 10:00:00,31.07,31.1,30.84,30.91,457500.0,22.0427,22.0639,21.8795,21.9291,457500.0
2009-09-11 10:10:00,30.92,30.97,30.86,30.96,319700.0,21.9362,21.9717,21.8937,21.9646,319700.0
2009-09-11 10:20:00,30.96,31.04,30.95,30.98,243800.0,21.9646,22.0214,21.9575,21.9788,243800.0
2009-09-11 10:30:00,30.99,31.09,30.97,31.08,372400.0,21.9859,22.0568,21.9717,22.0498,372400.0
2009-09-11 10:40:00,31.07,31.08,30.99,31.0,139900.0,22.0427,22.0498,21.9859,21.993,139900.0
2009-09-11 10:50:00,30.99,31.01,30.94,30.99,173900.0,21.9859,22.0001,21.9504,21.9859,173900.0
2009-09-11 11:00:00,30.99,31.05,30.97,31.04,103500.0,21.9859,22.0285,21.9717,22.0214,103500.0
2009-09-11 11:10:00,31.04,31.05,30.95,30.96,126200.0,22.0214,22.0285,21.9575,21.9646,126200.0
2009-09-11 11:20:00,30.96,30.96,30.82,30.82,188400.0,21.9646,21.9646,21.8653,21.8653,188400.0
2009-09-11 11:30:00,30.83,30.86,30.76,30.79,266600.0,21.8724,21.8937,21.8227,21.844,266600.0
2009-09-11 11:40:00,30.79,30.8,30.68,30.7,268100.0,21.844,21.8511,21.766,21.7802,268100.0
2009-09-11 11:50:00,30.7,30.79,30.7,30.79,221000.0,21.7802,21.844,21.7802,21.844,221000.0
2009-09-11 12:00:00,30.78,30.82,30.77,30.79,126500.0,21.8369,21.8653,21.8298,21.844,126500.0
2009-09-11 12:10:00,30.8,30.82,30.78,30.79,98900.0,21.8511,21.8653,21.8369,21.844,98900.0
2009-09-11 12:20:00,30.79,30.79,30.64,30.65,296300.0,21.844,21.844,21.7376,21.7447,296300.0
2009-09-11 12:30:00,30.65,30.66,30.56,30.57,524700.0,21.7447,21.7518,21.6808,21.6879,524700.0
2009-09-11 12:40:00,30.57,30.65,30.54,30.61,172500.0,21.6879,21.7447,21.6667,21.7163,172500.0
2009-09-11 12:50:00,30.62,30.7,30.61,30.68,183800.0,21.7234,21.7802,21.7163,21.766,183800.0
2009-09-11 13:00:00,30.68,30.69,30.64,30.64,38000.0,21.766,21.7731,21.7376,21.7376,38000.0
2009-09-11 13:10:00,30.65,30.7,30.61,30.67,75400.0,21.7447,21.7802,21.7163,21.7589,75400.0
2009-09-11 13:20:00,30.66,30.66,30.6,30.62,554100.0,21.7518,21.7518,21.7092,21.7234,554100.0
2009-09-11 13:30:00,30.62,30.68,30.61,30.64,62100.0,21.7234,21.766,21.7163,21.7376,62100.0
2009-09-11 13:40:00,30.65,30.65,30.58,30.59,443500.0,21.7447,21.7447,21.695,21.7021,443500.0
2009-09-11 13:50:00,30.6,30.65,30.57,30.57,73900.0,21.7092,21.7447,21.6879,21.6879,73900.0
2009-09-11 14:00:00,30.57,30.64,30.54,30.59,680300.0,21.6879,21.7376,21.6667,21.7021,680300.0
2009-09-11 14:10:00,30.58,30.63,30.56,30.63,133700.0,21.695,21.7305,21.6808,21.7305,133700.0
2009-09-11 14:20:00,30.62,30.66,30.61,30.63,91200.0,21.7234,21.7518,21.7163,21.7305,91200.0
2009-09-11 14:30:00,30.64,30.72,30.64,30.69,56400.0,21.7376,21.7944,21.7376,21.7731,56400.0
2009-09-11 14:40:00,30.69,30.7,30.67,30.7,37800.0,21.7731,21.7802,21.7589,21.7802,37800.0
2009-09-11 14:50:00,30.7,30.72,30.66,30.68,48800.0,21.7802,21.7944,21.7518,21.766,48800.0
2009-09-11 15:00:00,30.68,30.68,30.66,30.67,152400.0,21.766,21.766,21.7518,21.7589,152400.0
2009-09-11 15:10:00,30.66,30.71,30.66,30.71,40600.0,21.7518,21.7873,21.7518,21.7873,40600.0
2009-09-11 15:20:00,30.71,30.82,30.71,30.82,87400.0,21.7873,21.8653,21.7873,21.8653,87400.0
2009-09-11 15:30:00,30.82,30.83,30.73,30.76,139600.0,21.8653,21.8724,21.8014,21.8227,139600.0
2009-09-11 15:40:00,30.77,30.81,30.76,30.8,526700.0,21.8298,21.8582,21.8227,21.8511,526700.0
2009-09-11 15:50:00,30.79,30.8,30.73,30.76,518800.0,21.844,21.8511,21.8014,21.8227,518800.0
2009-09-14 09:30:00,30.46,30.52,30.32,30.46,236400.0,21.6099,21.6525,21.5106,21.6099,236400.0
2009-09-14 09:40:00,30.45,30.77,30.45,30.65,1091900.0,21.6028,21.8298,21.6028,21.7447,1091900.0
2009-09-14 09:50:00,30.65,30.7,30.57,30.7,349800.0,21.7447,21.7802,21.6879,21.7802,349800.0
2009-09-14 10:00:00,30.7,30.76,30.62,30.68,506400.0,21.7802,21.8227,21.7234,21.766,506400.0
2009-09-14 10:10:00,30.67,30.67,30.56,30.61,200400.0,21.7589,21.7589,21.6808,21.7163,200400.0
2009-09-14 10:20:00,30.62,30.71,30.61,30.67,177200.0,21.7234,21.7873,21.7163,21.7589,177200.0
2009-09-14 10:30:00,30.67,30.76,30.67,30.73,152800.0,21.7589,21.8227,21.7589,21.8014,152800.0
2009-09-14 10:40:00,30.72,30.89,30.7,30.85,212400.0,21.7944,21.915,21.7802,21.8866,212400.0
2009-09-14 10:50:00,30.85,30.86,30.8,30.81,202700.0,21.8866,21.8937,21.8511,21.8582,202700.0
2009-09-14 11:00:00,30.81,30.85,30.76,30.84,193200.0,21.8582,21.8866,21.8227,21.8795,193200.0
2009-09-14 11:10:00,30.84,30.93,30.83,30.91,102200.0,21.8795,21.9433,21.8724,21.9291,102200.0
2009-09-14 11:20:00,30.91,30.98,30.86,30.89,246500.0,21.9291,21.9788,21.8937,21.915,246500.0
2009-09-14 11:30:00,30.89,30.91,30.82,30.82,68000.0,21.915,21.9291,21.8653,21.8653,68000.0
2009-09-14 11:40:00,30.82,30.82,30.73,30.74,113000.0,21.8653,21.8653,21.8014,21.8085,113000.0
2009-09-14 11:50:00,30.73,30.76,30.69,30.72,337400.0,21.8014,21.8227,21.7731,21.7944,337400.0
2009-09-14 12:00:00,30.73,30.77,30.72,30.74,102300.0,21.8014,21.8298,21.7944,21.8085,102300.0
2009-09-14 12:10:00,30.74,30.77,30.74,30.77,52000.0,21.8085,21.8298,21.8085,21.8298,52000.0
2009-09-14 12:20:00,30.77,30.83,30.77,30.82,61500.0,21.8298,21.8724,21.8298,21.8653,61500.0
2009-09-14 12:30:00,30.81,30.84,30.76,30.83,60000.0,21.8582,21.8795,21.8227,21.8724,60000.0
2009-09-14 12:40:00,30.83,30.87,30.83,30.87,97500.0,21.8724,21.9008,21.8724,21.9008,97500.0
2009-09-14 12:50:00,30.87,30.87,30.83,30.87,95800.0,21.9008,21.9008,21.8724,21.9008,95800.0
2009-09-14 13:00:00,30.87,30.88,30.83,30.85,72900.0,21.9008,21.9079,21.8724,21.8866,72900.0
2009-09-14 13:10:00,30.85,30.88,30.84,30.84,135500.0,21.8866,21.9079,21.8795,21.8795,135500.0
2009-09-14 13:20:00,30.84,30.86,30.83,30.86,120100.0,21.8795,21.8937,21.8724,21.8937,120100.0
2009-09-14 13:30:00,30.85,30.95,30.85,30.94,130400.0,21.8866,21.9575,21.8866,21.9504,130400.0
2009-09-14 13:40:00,30.95,30.96,30.92,30.94,51700.0,21.9575,21.9646,21.9362,21.9504,51700.0
2009-09-14 13:50:00,30.94,30.96,30.92,30.94,118400.0,21.9504,21.9646,21.9362,21.9504,118400.0
2009-09-14 14:00:00,30.94,30.94,30.88,30.89,65800.0,21.9504,21.9504,21.9079,21.915,65800.0
2009-09-14 14:10:00,30.89,30.93,30.87,30.93,113900.0,21.915,21.9433,21.9008,21.9433,113900.0
2009-09-14 14:20:00,30.92,31.12,30.92,31.11,549700.0,21.9362,22.0781,21.9362,22.071,549700.0
2009-09-14 14:30:00,31.12,31.15,31.09,31.1,124600.0,22.0781,22.0994,22.0568,22.0639,124600.0
2009-09-14 14:40:00,31.1,31.12,31.08,31.09,102500.0,22.0639,22.0781,22.0498,22.0568,102500.0
2009-09-14 14:50:00,31.09,31.11,31.05,31.09,170000.0,22.0568,22.071,22.0285,22.0568,170000.0
2009-09-14 15:00:00,31.09,31.12,31.05,31.09,225100.0,22.0568,22.0781,22.0285,22.0568,225100.0
2009-09-14 15:10:00,31.09,31.09,31.06,31.07,173100.0,22.0568,22.0568,22.0356,22.0427,173100.0
2009-09-14 15:20:00,31.08,31.08,31.02,31.02,77800.0,22.0498,22.0498,22.0072,22.0072,77800.0
2009-09-14 15:30:00,31.03,31.09,31.02,31.09,125100.0,22.0143,22.0568,22.0072,22.0568,125100.0
2009-09-14 15:40:00,31.09,31.15,31.07,31.15,429700.0,22.0568,22.0994,22.0427,22.0994,429700.0
2009-09-14 15:50:00,31.15,31.21,31.13,31.19,529500.0,22.0994,22.142,22.0852,22.1278,529500.0
2009-09-15 09:30:00,31.19,31.46,31.15,31.45,480400.0,22.1278,22.3193,22.0994,22.3123,480400.0
2009-09-15 09:40:00,31.45,31.55,31.41,31.44,526500.0,22.3123,22.3832,22.2839,22.3052,526500.0
2009-09-15 09:50:00,31.43,31.43,31.29,31.37,668900.0,22.2981,22.2981,22.1987,22.2555,668900.0
2009-09-15 10:00:00,31.37,31.39,31.19,31.37,476800.0,22.2555,22.2697,22.1278,22.2555,476800.0
2009-09-15 10:10:00,31.38,31.39,31.15,31.26,593600.0,22.2626,22.2697,22.0994,22.1775,593600.0
2009-09-15 10:20:00,31.26,31.42,31.24,31.41,563300.0,22.1775,22.291,22.1633,22.2839,563300.0
2009-09-15 10:30:00,31.41,31.45,31.35,31.36,198200.0,22.2839,22.3123,22.2413,22.2484,198200.0
2009-09-15 10:40:00,31.36,31.47,31.35,31.42,210100.0,22.2484,22.3264,22.2413,22.291,210100.0
2009-09-15 10:50:00,31.42,31.52,31.39,31.51,485900.0,22.291,22.3619,22.2697,22.3548,485900.0
2009-09-15 11:00:00,31.51,31.54,31.42,31.47,649300.0,22.3548,22.3761,22.291,22.3264,649300.0
2009-09-15 11:10:00,31.47,31.52,31.41,31.44,147200.0,22.3264,22.3619,22.2839,22.3052,147200.0
2009-09-15 11:20:00,31.44,31.46,31.41,31.41,110100.0,22.3052,22.3193,22.2839,22.2839,110100.0
2009-09-15 11:30:00,31.41,31.46,31.34,31.45,663100.0,22.2839,22.3193,22.2342,22.3123,663100.0
2009-09-15 11:40:00,31.46,31.54,31.44,31.54,77500.0,22.3193,22.3761,22.3052,22.3761,77500.0
2009-09-15 11:50:00,31.54,31.59,31.5,31.57,432700.0,22.3761,22.4116,22.3477,22.3974,432700.0
2009-09-15 12:00:00,31.57,31.62,31.53,31.6,269400.0,22.3974,22.4329,22.369,22.4187,269400.0
2009-09-15 12:10:00,31.6,31.65,31.58,31.62,107900.0,22.4187,22.4541,22.4045,22.4329,107900.0
2009-09-15 12:20:00,31.62,31.65,31.61,31.64,143400.0,22.4329,22.4541,22.4258,22.447,143400.0
2009-09-15 12:30:00,31.64,31.64,31.59,31.62,131500.0,22.447,22.447,22.4116,22.4329,131500.0
2009-09-15 12:40:00,31.62,31.69,31.61,31.69,73500.0,22.4329,22.4825,22.4258,22.4825,73500.0
2009-09-15 12:50:00,31.69,31.75,31.69,31.75,236000.0,22.4825,22.5251,22.4825,22.5251,236000.0
2009-09-15 13:00:00,31.75,31.77,31.73,31.76,117900.0,22.5251,22.5393,22.5109,22.5322,117900.0
2009-09-15 13:10:00,31.76,31.81,31.76,31.79,201600.0,22.5322,22.5677,22.5322,22.5535,201600.0
2009-09-15 13:20:00,31.79,31.84,31.79,31.81,176500.0,22.5535,22.5889,22.5535,22.5677,176500.0
2009-09-15 13:30:00,31.81,31.82,31.76,31.8,91500.0,22.5677,22.5747,22.5322,22.5606,91500.0
2009-09-15 13:40:00,31.8,31.88,31.8,31.88,186600.0,22.5606,22.6173,22.5606,22.6173,186600.0
2009-09-15 13:50:00,31.88,31.96,31.87,31.94,288100.0,22.6173,22.6741,22.6102,22.6599,288100.0
2009-09-15 14:00:00,31.95,31.95,31.85,31.88,314600.0,22.667,22.667,22.596,22.6173,314600.0
2009-09-15 14:10:00,31.87,31.92,31.86,31.9,146300.0,22.6102,22.6457,22.6031,22.6315,146300.0
2009-09-15 14:20:00,31.91,31.94,31.9,31.93,76900.0,22.6386,22.6599,22.6315,22.6528,76900.0
2009-09-15 14:30:00,31.94,31.96,31.84,31.86,254600.0,22.6599,22.6741,22.5889,22.6031,254600.0
2009-09-15 14:40:00,31.87,31.87,31.8,31.83,130300.0,22.6102,22.6102,22.5606,22.5818,130300.0
2009-09-15 14:50:00,31.82,31.91,31.81,31.88,139600.0,22.5747,22.6386,22.5677,22.6173,139600.0
2009-09-15 15:00:00,31.89,31.89,31.84,31.88,180700.0,22.6244,22.6244,22.5889,22.6173,180700.0
2009-09-15 15:10:00,31.88,31.95,31.88,31.94,360500.0,22.6173,22.667,22.6173,22.6599,360500.0
2009-09-15 15:20:00,31.95,32.02,31.94,31.96,505900.0,22.667,22.7166,22.6599,22.6741,505900.0
2009-09-15 15:30:00,31.97,31.98,31.9,31.94,443900.0,22.6812,22.6883,22.6315,22.6599,443900.0
2009-09-15 15:40:00,31.93,31.94,31.85,31.88,545800.0,22.6528,22.6599,22.596,22.6173,545800.0
2009-09-15 15:50:00,31.88,31.96,31.88,31.91,516500.0,22.6173,22.6741,22.6173,22.6386,516500.0
2009-09-16 09:30:00,32.31,32.31,32.06,32.11,446300.0,22.9224,22.9224,22.745,22.7805,446300.0
2009-09-16 09:40:00,32.12,32.12,31.97,32.04,483300.0,22.7876,22.7876,22.6812,22.7308,483300.0
2009-09-16 09:50:00,32.04,32.1,31.94,32.09,464700.0,22.7308,22.7734,22.6599,22.7663,464700.0
2009-09-16 10:00:00,32.09,32.24,32.09,32.2,291000.0,22.7663,22.8727,22.7663,22.8443,291000.0
2009-09-16 10:10:00,32.2,32.23,32.13,32.13,433600.0,22.8443,22.8656,22.7947,22.7947,433600.0
2009-09-16 10:20:00,32.13,32.14,32.02,32.11,172400.0,22.7947,22.8018,22.7166,22.7805,172400.0
2009-09-16 10:30:00,32.12,32.16,32.08,32.09,193900.0,22.7876,22.816,22.7592,22.7663,193900.0
2009-09-16 10:40:00,32.09,32.17,32.09,32.15,190600.0,22.7663,22.8231,22.7663,22.8089,190600.0
2009-09-16 10:50:00,32.15,32.22,32.15,32.18,101300.0,22.8089,22.8585,22.8089,22.8302,101300.0
2009-09-16 11:00:00,32.17,32.22,32.17,32.2,167300.0,22.8231,22.8585,22.8231,22.8443,167300.0
2009-09-16 11:10:00,32.19,32.23,32.18,32.23,70000.0,22.8372,22.8656,22.8302,22.8656,70000.0
2009-09-16 11:20:00,32.23,32.23,32.17,32.18,96900.0,22.8656,22.8656,22.8231,22.8302,96900.0
2009-09-16 11:30:00,32.18,32.28,32.18,32.27,95300.0,22.8302,22.9011,22.8302,22.894,95300.0
2009-09-16 11:40:00,32.28,32.36,32.27,32.3,138900.0,22.9011,22.9579,22.894,22.9153,138900.0
2009-09-16 11:50:00,32.3,32.41,32.28,32.38,254000.0,22.9153,22.9933,22.9011,22.972,254000.0
2009-09-16 12:00:00,32.38,32.44,32.37,32.41,121700.0,22.972,23.0146,22.9649,22.9933,121700.0
2009-09-16 12:10:00,32.42,32.42,32.36,32.38,85200.0,23.0004,23.0004,22.9579,22.972,85200.0
2009-09-16 12:20:00,32.39,32.44,32.37,32.37,160900.0,22.9791,23.0146,22.9649,22.9649,160900.0
2009-09-16 12:30:00,32.38,32.4,32.35,32.4,52900.0,22.972,22.9862,22.9508,22.9862,52900.0
2009-09-16 12:40:00,32.4,32.45,32.39,32.43,84900.0,22.9862,23.0217,22.9791,23.0075,84900.0
2009-09-16 12:50:00,32.43,32.44,32.3,32.31,52500.0,23.0075,23.0146,22.9153,22.9224,52500.0
2009-09-16 13:00:00,32.32,32.38,32.31,32.37,56600.0,22.9295,22.972,22.9224,22.9649,56600.0
2009-09-16 13:10:00,32.36,32.47,32.35,32.46,61400.0,22.9579,23.0359,22.9508,23.0288,61400.0
2009-09-16 13:20:00,32.46,32.49,32.43,32.45,91200.0,23.0288,23.0501,23.0075,23.0217,91200.0
2009-09-16 13:30:00,32.45,32.46,32.39,32.4,110000.0,23.0217,23.0288,22.9791,22.9862,110000.0
2009-09-16 13:40:00,32.4,32.46,32.39,32.39,214500.0,22.9862,23.0288,22.9791,22.9791,214500.0
2009-09-16 13:50:00,32.4,32.42,32.38,32.41,109200.0,22.9862,23.0004,22.972,22.9933,109200.0
2009-09-16 14:00:00,32.42,32.45,32.41,32.42,126600.0,23.0004,23.0217,22.9933,23.0004,126600.0
2009-09-16 14:10:00,32.42,32.47,32.41,32.46,238300.0,23.0004,23.0359,22.9933,23.0288,238300.0
2009-09-16 14:20:00,32.47,32.47,32.42,32.44,71500.0,23.0359,23.0359,23.0004,23.0146,71500.0
2009-09-16 14:30:00,32.43,32.45,32.42,32.44,73100.0,23.0075,23.0217,23.0004,23.0146,73100.0
2009-09-16 14:40:00,32.43,32.45,32.37,32.39,92600.0,23.0075,23.0217,22.9649,22.9791,92600.0
2009-09-16 14:50:00,32.38,32.41,32.33,32.33,182700.0,22.972,22.9933,22.9366,22.9366,182700.0
2009-09-16 15:00:00,32.32,32.34,32.28,32.29,360500.0,22.9295,22.9437,22.9011,22.9082,360500.0
2009-09-16 15:10:00,32.29,32.33,32.28,32.32,99700.0,22.9082,22.9366,22.9011,22.9295,99700.0
2009-09-16 15:20:00,32.32,32.35,32.31,32.35,71700.0,22.9295,22.9508,22.9224,22.9508,71700.0
2009-09-16 15:30:00,32.35,32.36,32.29,32.33,175100.0,22.9508,22.9579,22.9082,22.9366,175100.0
2009-09-16 15:40:00,32.34,32.37,32.3,32.33,572900.0,22.9437,22.9649,22.9153,22.9366,572900.0
2009-09-16 15:50:00,32.33,32.36,32.32,32.33,793100.0,22.9366,22.9579,22.9295,22.9366,793100.0
2009-09-17 09:30:00,32.29,32.51,32.22,32.47,553000.0,22.9082,23.0643,22.8585,23.0359,553000.0
2009-09-17 09:40:00,32.47,32.58,32.37,32.54,466000.0,23.0359,23.1139,22.9649,23.0856,466000.0
2009-09-17 09:50:00,32.53,32.69,32.53,32.69,181100.0,23.0785,23.192,23.0785,23.192,181100.0
2009-09-17 10:00:00,32.7,32.78,32.57,32.72,652000.0,23.1991,23.2558,23.1068,23.2133,652000.0
2009-09-17 10:10:00,32.72,32.74,32.57,32.58,240100.0,23.2133,23.2274,23.1068,23.1139,240100.0
2009-09-17 10:20:00,32.57,32.6,32.37,32.41,690600.0,23.1068,23.1281,22.9649,22.9933,690600.0
2009-09-17 10:30:00,32.42,32.51,32.42,32.47,178700.0,23.0004,23.0643,23.0004,23.0359,178700.0
2009-09-17 10:40:00,32.47,32.55,32.46,32.52,285100.0,23.0359,23.0926,23.0288,23.0714,285100.0
2009-09-17 10:50:00,32.52,32.59,32.51,32.55,299900.0,23.0714,23.121,23.0643,23.0926,299900.0
2009-09-17 11:00:00,32.54,32.57,32.44,32.46,155900.0,23.0856,23.1068,23.0146,23.0288,155900.0
2009-09-17 11:10:00,32.45,32.57,32.45,32.56,187400.0,23.0217,23.1068,23.0217,23.0997,187400.0
2009-09-17 11:20:00,32.56,32.63,32.52,32.62,284100.0,23.0997,23.1494,23.0714,23.1423,284100.0
2009-09-17 11:30:00,32.62,32.63,32.56,32.57,310300.0,23.1423,23.1494,23.0997,23.1068,310300.0
2009-09-17 11:40:00,32.56,32.63,32.52,32.52,192300.0,23.0997,23.1494,23.0714,23.0714,192300.0
2009-09-17 11:50:00,32.5,32.51,32.43,32.47,125400.0,23.0572,23.0643,23.0075,23.0359,125400.0
2009-09-17 12:00:00,32.47,32.49,32.32,32.37,242900.0,23.0359,23.0501,22.9295,22.9649,242900.0
2009-09-17 12:10:00,32.37,32.37,32.2,32.21,144800.0,22.9649,22.9649,22.8443,22.8514,144800.0
2009-09-17 12:20:00,32.2,32.34,32.17,32.32,189800.0,22.8443,22.9437,22.8231,22.9295,189800.0
2009-09-17 12:30:00,32.32,32.33,32.24,32.24,90300.0,22.9295,22.9366,22.8727,22.8727,90300.0
2009-09-17 12:40:00,32.24,32.25,32.08,32.12,130800.0,22.8727,22.8798,22.7592,22.7876,130800.0
2009-09-17 12:50:00,32.12,32.2,32.09,32.09,81700.0,22.7876,22.8443,22.7663,22.7663,81700.0
2009-09-17 13:00:00,32.09,32.19,32.07,32.15,298900.0,22.7663,22.8372,22.7521,22.8089,298900.0
2009-09-17 13:10:00,32.16,32.22,32.12,32.12,87800.0,22.816,22.8585,22.7876,22.7876,87800.0
2009-09-17 13:20:00,32.12,32.13,32.0,32.03,125900.0,22.7876,22.7947,22.7024,22.7237,125900.0
2009-09-17 13:30:00,32.02,32.08,31.99,32.06,87200.0,22.7166,22.7592,22.6954,22.745,87200.0
2009-09-17 13:40:00,32.06,32.19,32.03,32.19,186200.0,22.745,22.8372,22.7237,22.8372,186200.0
2009-09-17 13:50:00,32.2,32.26,32.19,32.24,83100.0,22.8443,22.8869,22.8372,22.8727,83100.0
2009-09-17 14:00:00,32.24,32.24,32.17,32.17,306000.0,22.8727,22.8727,22.8231,22.8231,306000.0
2009-09-17 14:10:00,32.16,32.19,32.14,32.14,77000.0,22.816,22.8372,22.8018,22.8018,77000.0
2009-09-17 14:20:00,32.14,32.21,32.14,32.19,93000.0,22.8018,22.8514,22.8018,22.8372,93000.0
2009-09-17 14:30:00,32.19,32.26,32.19,32.23,208000.0,22.8372,22.8869,22.8372,22.8656,208000.0
2009-09-17 14:40:00,32.23,32.36,32.21,32.36,122400.0,22.8656,22.9579,22.8514,22.9579,122400.0
2009-09-17 14:50:00,32.36,32.42,32.32,32.32,312800.0,22.9579,23.0004,22.9295,22.9295,312800.0
2009-09-17 15:00:00,32.32,32.32,32.25,32.3,274100.0,22.9295,22.9295,22.8798,22.9153,274100.0
2009-09-17 15:10:00,32.3,32.32,32.25,32.28,76800.0,22.9153,22.9295,22.8798,22.9011,76800.0
2009-09-17 15:20:00,32.28,32.33,32.26,32.29,229400.0,22.9011,22.9366,22.8869,22.9082,229400.0
2009-09-17 15:30:00,32.29,32.32,32.22,32.25,542200.0,22.9082,22.9295,22.8585,22.8798,542200.0
2009-09-17 15:40:00,32.25,32.25,32.13,32.14,250700.0,22.8798,22.8798,22.7947,22.8018,250700.0
2009-09-17 15:50:00,32.13,32.18,32.11,32.16,667900.0,22.7947,22.8302,22.7805,22.816,667900.0
2009-09-18 09:30:00,32.2,32.26,32.02,32.03,395000.0,22.939,22.9818,22.8108,22.8179,395000.0
2009-09-18 09:40:00,32.02,32.1,31.94,32.04,919400.0,22.8108,22.8678,22.7538,22.8251,919400.0
2009-09-18 09:50:00,32.03,32.04,31.84,31.89,595200.0,22.8179,22.8251,22.6826,22.7182,595200.0
2009-09-18 10:00:00,31.88,31.95,31.78,31.86,504900.0,22.7111,22.7609,22.6398,22.6968,504900.0
2009-09-18 10:10:00,31.85,31.94,31.84,31.89,438200.0,22.6897,22.7538,22.6826,22.7182,438200.0
2009-09-18 10:20:00,31.89,32.02,31.89,31.95,514600.0,22.7182,22.8108,22.7182,22.7609,514600.0
2009-09-18 10:30:00,31.95,32.11,31.92,32.04,151400.0,22.7609,22.8749,22.7396,22.8251,151400.0
2009-09-18 10:40:00,32.04,32.07,31.92,31.98,136500.0,22.8251,22.8464,22.7396,22.7823,136500.0
2009-09-18 10:50:00,31.98,32.02,31.94,31.98,156700.0,22.7823,22.8108,22.7538,22.7823,156700.0
2009-09-18 11:00:00,31.98,32.02,31.96,31.98,123300.0,22.7823,22.8108,22.7681,22.7823,123300.0
2009-09-18 11:10:00,31.98,32.02,31.92,31.95,146600.0,22.7823,22.8108,22.7396,22.7609,146600.0
2009-09-18 11:20:00,31.94,32.03,31.94,31.95,328500.0,22.7538,22.8179,22.7538,22.7609,328500.0
2009-09-18 11:30:00,31.95,31.98,31.9,31.92,271600.0,22.7609,22.7823,22.7253,22.7396,271600.0
2009-09-18 11:40:00,31.92,31.99,31.92,31.93,175200.0,22.7396,22.7894,22.7396,22.7467,175200.0
2009-09-18 11:50:00,31.94,31.95,31.86,31.87,118300.0,22.7538,22.7609,22.6968,22.704,118300.0
2009-09-18 12:00:00,31.86,31.88,31.83,31.88,167400.0,22.6968,22.7111,22.6755,22.7111,167400.0
2009-09-18 12:10:00,31.87,31.99,31.87,31.98,354500.0,22.704,22.7894,22.704,22.7823,354500.0
2009-09-18 12:20:00,31.97,31.98,31.93,31.94,65200.0,22.7752,22.7823,22.7467,22.7538,65200.0
2009-09-18 12:30:00,31.94,32.04,31.93,32.04,404400.0,22.7538,22.8251,22.7467,22.8251,404400.0
2009-09-18 12:40:00,32.04,32.06,32.01,32.01,99300.0,22.8251,22.8393,22.8037,22.8037,99300.0
2009-09-18 12:50:00,32.01,32.08,32.01,32.08,84000.0,22.8037,22.8536,22.8037,22.8536,84000.0
2009-09-18 13:00:00,32.07,32.08,32.04,32.07,69700.0,22.8464,22.8536,22.8251,22.8464,69700.0
2009-09-18 13:10:00,32.08,32.08,32.04,32.05,54800.0,22.8536,22.8536,22.8251,22.8322,54800.0
2009-09-18 13:20:00,32.05,32.08,32.03,32.08,88300.0,22.8322,22.8536,22.8179,22.8536,88300.0
2009-09-18 13:30:00,32.07,32.08,32.04,32.07,78600.0,22.8464,22.8536,22.8251,22.8464,78600.0
2009-09-18 13:40:00,32.07,32.15,32.07,32.13,81400.0,22.8464,22.9034,22.8464,22.8892,81400.0
2009-09-18 13:50:00,32.13,32.15,32.11,32.14,76500.0,22.8892,22.9034,22.8749,22.8963,76500.0
2009-09-18 14:00:00,32.14,32.16,32.13,32.13,133600.0,22.8963,22.9105,22.8892,22.8892,133600.0
2009-09-18 14:10:00,32.14,32.17,32.13,32.14,113000.0,22.8963,22.9177,22.8892,22.8963,113000.0
2009-09-18 14:20:00,32.14,32.14,32.09,32.1,260000.0,22.8963,22.8963,22.8607,22.8678,260000.0
2009-09-18 14:30:00,32.09,32.09,32.04,32.04,145200.0,22.8607,22.8607,22.8251,22.8251,145200.0
2009-09-18 14:40:00,32.05,32.07,32.01,32.06,106500.0,22.8322,22.8464,22.8037,22.8393,106500.0
2009-09-18 14:50:00,32.07,32.08,32.03,32.03,133000.0,22.8464,22.8536,22.8179,22.8179,133000.0
2009-09-18 15:00:00,32.03,32.08,32.03,32.05,183400.0,22.8179,22.8536,22.8179,22.8322,183400.0
2009-09-18 15:10:00,32.05,32.1,32.05,32.06,214000.0,22.8322,22.8678,22.8322,22.8393,214000.0
2009-09-18 15:20:00,32.07,32.12,32.06,32.09,137800.0,22.8464,22.8821,22.8393,22.8607,137800.0
2009-09-18 15:30:00,32.09,32.1,32.05,32.06,335900.0,22.8607,22.8678,22.8322,22.8393,335900.0
2009-09-18 15:40:00,32.06,32.06,31.99,32.01,329100.0,22.8393,22.8393,22.7894,22.8037,329100.0
2009-09-18 15:50:00,32.01,32.01,31.95,31.99,1072100.0,22.8037,22.8037,22.7609,22.7894,1072100.0
2009-09-21 09:30:00,31.59,31.61,31.28,31.32,384600.0,22.5045,22.5187,22.2836,22.3121,384600.0
2009-09-21 09:40:00,31.32,31.5,31.32,31.43,352000.0,22.3121,22.4404,22.3121,22.3905,352000.0
2009-09-21 09:50:00,31.43,31.45,31.24,31.29,472900.0,22.3905,22.4047,22.2551,22.2908,472900.0
2009-09-21 10:00:00,31.29,31.37,31.24,31.25,385100.0,22.2908,22.3478,22.2551,22.2623,385100.0
2009-09-21 10:10:00,31.24,31.33,31.22,31.31,323000.0,22.2551,22.3193,22.2409,22.305,323000.0
2009-09-21 10:20:00,31.31,31.53,31.31,31.46,907400.0,22.305,22.4617,22.305,22.4119,907400.0
2009-09-21 10:30:00,31.46,31.48,31.27,31.28,788400.0,22.4119,22.4261,22.2765,22.2836,788400.0
2009-09-21 10:40:00,31.28,31.42,31.28,31.42,274600.0,22.2836,22.3834,22.2836,22.3834,274600.0
2009-09-21 10:50:00,31.42,31.47,31.4,31.44,88200.0,22.3834,22.419,22.3691,22.3976,88200.0
2009-09-21 11:00:00,31.45,31.6,31.44,31.59,219700.0,22.4047,22.5116,22.3976,22.5045,219700.0
2009-09-21 11:10:00,31.6,31.68,31.58,31.66,126600.0,22.5116,22.5686,22.4974,22.5544,126600.0
2009-09-21 11:20:00,31.65,31.72,31.65,31.68,103500.0,22.5472,22.5971,22.5472,22.5686,103500.0
2009-09-21 11:30:00,31.67,31.82,31.67,31.8,444900.0,22.5615,22.6683,22.5615,22.6541,444900.0
2009-09-21 11:40:00,31.81,31.82,31.7,31.72,308400.0,22.6612,22.6683,22.5828,22.5971,308400.0
2009-09-21 11:50:00,31.72,31.73,31.67,31.73,90200.0,22.5971,22.6042,22.5615,22.6042,90200.0
2009-09-21 12:00:00,31.73,31.76,31.69,31.7,141000.0,22.6042,22.6256,22.5757,22.5828,141000.0
2009-09-21 12:10:00,31.69,31.71,31.63,31.63,41500.0,22.5757,22.59,22.533,22.533,41500.0
2009-09-21 12:20:00,31.64,31.71,31.64,31.68,71900.0,22.5401,22.59,22.5401,22.5686,71900.0
2009-09-21 12:30:00,31.68,31.71,31.67,31.71,139000.0,22.5686,22.59,22.5615,22.59,139000.0
2009-09-21 12:40:00,31.71,31.73,31.63,31.63,99300.0,22.59,22.6042,22.533,22.533,99300.0
2009-09-21 12:50:00,31.62,31.63,31.59,31.6,67800.0,22.5259,22.533,22.5045,22.5116,67800.0
2009-09-21 13:00:00,31.6,31.61,31.55,31.55,43100.0,22.5116,22.5187,22.476,22.476,43100.0
2009-09-21 13:10:00,31.55,31.58,31.55,31.58,20100.0,22.476,22.4974,22.476,22.4974,20100.0
2009-09-21 13:20:00,31.58,31.63,31.58,31.62,28200.0,22.4974,22.533,22.4974,22.5259,28200.0
2009-09-21 13:30:00,31.62,31.65,31.6,31.65,37100.0,22.5259,22.5472,22.5116,22.5472,37100.0
2009-09-21 13:40:00,31.65,31.67,31.63,31.66,68800.0,22.5472,22.5615,22.533,22.5544,68800.0
2009-09-21 13:50:00,31.66,31.67,31.65,31.66,106400.0,22.5544,22.5615,22.5472,22.5544,106400.0
2009-09-21 14:00:00,31.67,31.7,31.64,31.65,70900.0,22.5615,22.5828,22.5401,22.5472,70900.0
2009-09-21 14:10:00,31.65,31.66,31.58,31.62,322700.0,22.5472,22.5544,22.4974,22.5259,322700.0
2009-09-21 14:20:00,31.62,31.71,31.62,31.71,818200.0,22.5259,22.59,22.5259,22.59,818200.0
2009-09-21 14:30:00,31.71,31.75,31.71,31.71,371800.0,22.59,22.6185,22.59,22.59,371800.0
2009-09-21 14:40:00,31.71,31.76,31.7,31.76,176000.0,22.59,22.6256,22.5828,22.6256,176000.0
2009-09-21 14:50:00,31.76,31.79,31.74,31.74,127300.0,22.6256,22.647,22.6113,22.6113,127300.0
2009-09-21 15:00:00,31.75,31.76,31.71,31.73,55100.0,22.6185,22.6256,22.59,22.6042,55100.0
2009-09-21 15:10:00,31.72,31.82,31.7,31.81,306300.0,22.5971,22.6683,22.5828,22.6612,306300.0
2009-09-21 15:20:00,31.81,31.82,31.77,31.77,76300.0,22.6612,22.6683,22.6327,22.6327,76300.0
2009-09-21 15:30:00,31.77,31.77,31.64,31.68,490800.0,22.6327,22.6327,22.5401,22.5686,490800.0
2009-09-21 15:40:00,31.69,31.71,31.62,31.62,559900.0,22.5757,22.59,22.5259,22.5259,559900.0
2009-09-21 15:50:00,31.61,31.75,31.6,31.73,592500.0,22.5187,22.6185,22.5116,22.6042,592500.0
2009-09-22 09:30:00,32.05,32.17,32.0,32.07,416600.0,22.8322,22.9177,22.7966,22.8464,416600.0
2009-09-22 09:40:00,32.06,32.11,31.97,32.02,411300.0,22.8393,22.8749,22.7752,22.8108,411300.0
2009-09-22 09:50:00,32.02,32.13,32.02,32.05,539700.0,22.8108,22.8892,22.8108,22.8322,539700.0
2009-09-22 10:00:00,32.05,32.16,31.98,32.15,351500.0,22.8322,22.9105,22.7823,22.9034,351500.0
2009-09-22 10:10:00,32.15,32.24,32.15,32.22,366400.0,22.9034,22.9675,22.9034,22.9533,366400.0
2009-09-22 10:20:00,32.21,32.21,32.05,32.06,178000.0,22.9462,22.9462,22.8322,22.8393,178000.0
2009-09-22 10:30:00,32.05,32.05,31.92,31.97,202200.0,22.8322,22.8322,22.7396,22.7752,202200.0
2009-09-22 10:40:00,31.97,32.04,31.96,32.01,64600.0,22.7752,22.8251,22.7681,22.8037,64600.0
2009-09-22 10:50:00,32.0,32.06,31.94,32.03,350700.0,22.7966,22.8393,22.7538,22.8179,350700.0
2009-09-22 11:00:00,32.04,32.12,32.04,32.1,62700.0,22.8251,22.8821,22.8251,22.8678,62700.0
2009-09-22 11:10:00,32.11,32.16,32.1,32.16,109800.0,22.8749,22.9105,22.8678,22.9105,109800.0
2009-09-22 11:20:00,32.15,32.17,32.09,32.09,89400.0,22.9034,22.9177,22.8607,22.8607,89400.0
2009-09-22 11:30:00,32.09,32.13,32.02,32.04,125800.0,22.8607,22.8892,22.8108,22.8251,125800.0
2009-09-22 11:40:00,32.04,32.1,32.04,32.07,118700.0,22.8251,22.8678,22.8251,22.8464,118700.0
2009-09-22 11:50:00,32.06,32.11,32.06,32.1,62700.0,22.8393,22.8749,22.8393,22.8678,62700.0
2009-09-22 12:00:00,32.1,32.23,32.1,32.22,242400.0,22.8678,22.9604,22.8678,22.9533,242400.0
2009-09-22 12:10:00,32.22,32.26,32.21,32.24,160600.0,22.9533,22.9818,22.9462,22.9675,160600.0
2009-09-22 12:20:00,32.23,32.26,32.2,32.23,150000.0,22.9604,22.9818,22.939,22.9604,150000.0
2009-09-22 12:30:00,32.24,32.24,32.19,32.19,69400.0,22.9675,22.9675,22.9319,22.9319,69400.0
2009-09-22 12:40:00,32.19,32.19,32.14,32.14,180000.0,22.9319,22.9319,22.8963,22.8963,180000.0
2009-09-22 12:50:00,32.15,32.18,32.15,32.17,48900.0,22.9034,22.9248,22.9034,22.9177,48900.0
2009-09-22 13:00:00,32.17,32.21,32.17,32.19,60200.0,22.9177,22.9462,22.9177,22.9319,60200.0
2009-09-22 13:10:00,32.2,32.21,32.09,32.11,187700.0,22.939,22.9462,22.8607,22.8749,187700.0
2009-09-22 13:20:00,32.11,32.11,32.04,32.06,100600.0,22.8749,22.8749,22.8251,22.8393,100600.0
2009-09-22 13:30:00,32.06,32.08,32.01,32.01,111000.0,22.8393,22.8536,22.8037,22.8037,111000.0
2009-09-22 13:40:00,32.01,32.06,32.0,32.06,81600.0,22.8037,22.8393,22.7966,22.8393,81600.0
2009-09-22 13:50:00,32.06,32.07,32.02,32.03,81500.0,22.8393,22.8464,22.8108,22.8179,81500.0
2009-09-22 14:00:00,32.04,32.09,32.04,32.08,54400.0,22.8251,22.8607,22.8251,22.8536,54400.0
2009-09-22 14:10:00,32.08,32.1,32.03,32.03,35700.0,22.8536,22.8678,22.8179,22.8179,35700.0
2009-09-22 14:20:00,32.03,32.04,32.0,32.04,114100.0,22.8179,22.8251,22.7966,22.8251,114100.0
2009-09-22 14:30:00,32.04,32.07,32.0,32.01,135800.0,22.8251,22.8464,22.7966,22.8037,135800.0
2009-09-22 14:40:00,32.01,32.06,32.0,32.04,186500.0,22.8037,22.8393,22.7966,22.8251,186500.0
2009-09-22 14:50:00,32.03,32.08,32.03,32.08,96000.0,22.8179,22.8536,22.8179,22.8536,96000.0
2009-09-22 15:00:00,32.07,32.08,32.02,32.05,95800.0,22.8464,22.8536,22.8108,22.8322,95800.0
2009-09-22 15:10:00,32.04,32.05,32.0,32.02,114100.0,22.8251,22.8322,22.7966,22.8108,114100.0
2009-09-22 15:20:00,32.03,32.07,32.02,32.04,156700.0,22.8179,22.8464,22.8108,22.8251,156700.0
2009-09-22 15:30:00,32.04,32.06,32.02,32.06,84700.0,22.8251,22.8393,22.8108,22.8393,84700.0
2009-09-22 15:40:00,32.06,32.12,32.04,32.09,317200.0,22.8393,22.8821,22.8251,22.8607,317200.0
2009-09-22 15:50:00,32.1,32.1,32.03,32.07,327300.0,22.8678,22.8678,22.8179,22.8464,327300.0
2009-09-23 09:30:00,32.08,32.13,31.97,32.1,396800.0,22.8536,22.8892,22.7752,22.8678,396800.0
2009-09-23 09:40:00,32.11,32.12,32.01,32.07,352700.0,22.8749,22.8821,22.8037,22.8464,352700.0
2009-09-23 09:50:00,32.07,32.08,31.89,31.9,237700.0,22.8464,22.8536,22.7182,22.7253,237700.0
2009-09-23 10:00:00,31.9,31.96,31.82,31.94,443800.0,22.7253,22.7681,22.6683,22.7538,443800.0
2009-09-23 10:10:00,31.94,31.97,31.86,31.94,128300.0,22.7538,22.7752,22.6968,22.7538,128300.0
2009-09-23 10:20:00,31.94,31.94,31.9,31.92,83300.0,22.7538,22.7538,22.7253,22.7396,83300.0
2009-09-23 10:30:00,31.92,31.92,31.7,31.71,541400.0,22.7396,22.7396,22.5828,22.59,541400.0
2009-09-23 10:40:00,31.71,31.76,31.65,31.75,248200.0,22.59,22.6256,22.5472,22.6185,248200.0
2009-09-23 10:50:00,31.76,31.78,31.71,31.76,118200.0,22.6256,22.6398,22.59,22.6256,118200.0
2009-09-23 11:00:00,31.76,31.77,31.7,31.75,167200.0,22.6256,22.6327,22.5828,22.6185,167200.0
2009-09-23 11:10:00,31.76,31.77,31.71,31.74,68700.0,22.6256,22.6327,22.59,22.6113,68700.0
2009-09-23 11:20:00,31.75,31.83,31.74,31.82,210200.0,22.6185,22.6755,22.6113,22.6683,210200.0
2009-09-23 11:30:00,31.82,31.85,31.81,31.85,77100.0,22.6683,22.6897,22.6612,22.6897,77100.0
2009-09-23 11:40:00,31.85,31.89,31.81,31.85,138000.0,22.6897,22.7182,22.6612,22.6897,138000.0
2009-09-23 11:50:00,31.84,31.89,31.82,31.88,105600.0,22.6826,22.7182,22.6683,22.7111,105600.0
2009-09-23 12:00:00,31.88,31.95,31.88,31.92,63300.0,22.7111,22.7609,22.7111,22.7396,63300.0
2009-09-23 12:10:00,31.92,31.93,31.88,31.9,70700.0,22.7396,22.7467,22.7111,22.7253,70700.0
2009-09-23 12:20:00,31.9,31.94,31.9,31.92,43300.0,22.7253,22.7538,22.7253,22.7396,43300.0
2009-09-23 12:30:00,31.92,31.97,31.9,31.9,153300.0,22.7396,22.7752,22.7253,22.7253,153300.0
2009-09-23 12:40:00,31.9,31.96,31.9,31.96,56500.0,22.7253,22.7681,22.7253,22.7681,56500.0
2009-09-23 12:50:00,31.95,31.96,31.93,31.95,109800.0,22.7609,22.7681,22.7467,22.7609,109800.0
2009-09-23 13:00:00,31.96,31.98,31.92,31.96,77200.0,22.7681,22.7823,22.7396,22.7681,77200.0
2009-09-23 13:10:00,31.96,32.01,31.95,32.01,31300.0,22.7681,22.8037,22.7609,22.8037,31300.0
2009-09-23 13:20:00,32.01,32.01,31.88,31.89,132700.0,22.8037,22.8037,22.7111,22.7182,132700.0
2009-09-23 13:30:00,31.9,31.92,31.87,31.91,77500.0,22.7253,22.7396,22.704,22.7324,77500.0
2009-09-23 13:40:00,31.92,31.96,31.91,31.95,51000.0,22.7396,22.7681,22.7324,22.7609,51000.0
2009-09-23 13:50:00,31.95,31.97,31.91,31.97,80000.0,22.7609,22.7752,22.7324,22.7752,80000.0
2009-09-23 14:00:00,31.96,31.96,31.92,31.92,39800.0,22.7681,22.7681,22.7396,22.7396,39800.0
2009-09-23 14:10:00,31.92,32.05,31.88,32.04,162100.0,22.7396,22.8322,22.7111,22.8251,162100.0
2009-09-23 14:20:00,32.05,32.14,31.97,32.06,379300.0,22.8322,22.8963,22.7752,22.8393,379300.0
2009-09-23 14:30:00,32.06,32.19,32.01,32.12,573700.0,22.8393,22.9319,22.8037,22.8821,573700.0
2009-09-23 14:40:00,32.13,32.14,32.01,32.04,180200.0,22.8892,22.8963,22.8037,22.8251,180200.0
2009-09-23 14:50:00,32.05,32.09,31.84,31.87,484500.0,22.8322,22.8607,22.6826,22.704,484500.0
2009-09-23 15:00:00,31.88,32.05,31.88,32.01,237400.0,22.7111,22.8322,22.7111,22.8037,237400.0
2009-09-23 15:10:00,32.01,32.02,31.82,31.9,256600.0,22.8037,22.8108,22.6683,22.7253,256600.0
2009-09-23 15:20:00,31.87,31.9,31.74,31.77,213700.0,22.704,22.7253,22.6113,22.6327,213700.0
2009-09-23 15:30:00,31.77,31.77,31.6,31.66,452700.0,22.6327,22.6327,22.5116,22.5544,452700.0
2009-09-23 15:40:00,31.66,31.71,31.55,31.61,391900.0,22.5544,22.59,22.476,22.5187,391900.0
2009-09-23 15:50:00,31.61,31.61,31.42,31.46,666700.0,22.5187,22.5187,22.3834,22.4119,666700.0
2009-09-24 09:30:00,31.58,31.65,31.45,31.46,355900.0,22.4974,22.5472,22.4047,22.4119,355900.0
2009-09-24 09:40:00,31.46,31.55,31.3,31.48,297900.0,22.4119,22.476,22.2979,22.4261,297900.0
2009-09-24 09:50:00,31.48,31.48,31.28,31.33,355500.0,22.4261,22.4261,22.2836,22.3193,355500.0
2009-09-24 10:00:00,31.4,31.4,30.96,31.02,418300.0,22.3691,22.3691,22.0557,22.0984,418300.0
2009-09-24 10:10:00,31.02,31.11,30.88,30.88,657400.0,22.0984,22.1625,21.9987,21.9987,657400.0
2009-09-24 10:20:00,30.89,30.95,30.78,30.91,405800.0,22.0058,22.0486,21.9274,22.0201,405800.0
2009-09-24 10:30:00,30.9,30.9,30.72,30.74,357100.0,22.0129,22.0129,21.8847,21.8989,357100.0
2009-09-24 10:40:00,30.74,30.77,30.63,30.73,469900.0,21.8989,21.9203,21.8206,21.8918,469900.0
2009-09-24 10:50:00,30.73,30.84,30.69,30.79,480600.0,21.8918,21.9702,21.8633,21.9346,480600.0
2009-09-24 11:00:00,30.79,30.86,30.77,30.85,452500.0,21.9346,21.9844,21.9203,21.9773,452500.0
2009-09-24 11:10:00,30.86,30.95,30.85,30.89,201600.0,21.9844,22.0486,21.9773,22.0058,201600.0
2009-09-24 11:20:00,30.88,30.89,30.78,30.82,156900.0,21.9987,22.0058,21.9274,21.9559,156900.0
2009-09-24 11:30:00,30.82,30.88,30.79,30.82,234100.0,21.9559,21.9987,21.9346,21.9559,234100.0
2009-09-24 11:40:00,30.81,30.88,30.76,30.83,229000.0,21.9488,21.9987,21.9132,21.9631,229000.0
2009-09-24 11:50:00,30.83,30.83,30.73,30.8,342500.0,21.9631,21.9631,21.8918,21.9417,342500.0
2009-09-24 12:00:00,30.81,30.83,30.79,30.81,54200.0,21.9488,21.9631,21.9346,21.9488,54200.0
2009-09-24 12:10:00,30.82,30.85,30.82,30.84,40300.0,21.9559,21.9773,21.9559,21.9702,40300.0
2009-09-24 12:20:00,30.85,30.88,30.78,30.81,59000.0,21.9773,21.9987,21.9274,21.9488,59000.0
2009-09-24 12:30:00,30.8,30.84,30.75,30.81,66100.0,21.9417,21.9702,21.9061,21.9488,66100.0
2009-09-24 12:40:00,30.81,30.85,30.8,30.84,98300.0,21.9488,21.9773,21.9417,21.9702,98300.0
2009-09-24 12:50:00,30.85,30.89,30.75,30.78,342900.0,21.9773,22.0058,21.9061,21.9274,342900.0
2009-09-24 13:00:00,30.78,30.9,30.78,30.87,96400.0,21.9274,22.0129,21.9274,21.9916,96400.0
2009-09-24 13:10:00,30.87,30.92,30.8,30.8,108800.0,21.9916,22.0272,21.9417,21.9417,108800.0
2009-09-24 13:20:00,30.79,30.85,30.78,30.83,56500.0,21.9346,21.9773,21.9274,21.9631,56500.0
2009-09-24 13:30:00,30.84,30.86,30.78,30.8,94200.0,21.9702,21.9844,21.9274,21.9417,94200.0
2009-09-24 13:40:00,30.81,30.82,30.7,30.81,418900.0,21.9488,21.9559,21.8705,21.9488,418900.0
2009-09-24 13:50:00,30.81,30.82,30.69,30.76,442000.0,21.9488,21.9559,21.8633,21.9132,442000.0
2009-09-24 14:00:00,30.75,30.81,30.74,30.75,267100.0,21.9061,21.9488,21.8989,21.9061,267100.0
2009-09-24 14:10:00,30.76,30.78,30.73,30.78,291500.0,21.9132,21.9274,21.8918,21.9274,291500.0
2009-09-24 14:20:00,30.78,30.78,30.66,30.72,218000.0,21.9274,21.9274,21.842,21.8847,218000.0
2009-09-24 14:30:00,30.72,30.76,30.69,30.74,1290100.0,21.8847,21.9132,21.8633,21.8989,1290100.0
2009-09-24 14:40:00,30.74,30.74,30.68,30.72,108800.0,21.8989,21.8989,21.8562,21.8847,108800.0
2009-09-24 14:50:00,30.72,30.85,30.71,30.84,66200.0,21.8847,21.9773,21.8776,21.9702,66200.0
2009-09-24 15:00:00,30.84,30.88,30.78,30.81,93700.0,21.9702,21.9987,21.9274,21.9488,93700.0
2009-09-24 15:10:00,30.81,30.94,30.79,30.89,446000.0,21.9488,22.0414,21.9346,22.0058,446000.0
2009-09-24 15:20:00,30.89,30.93,30.83,30.83,379300.0,22.0058,22.0343,21.9631,21.9631,379300.0
2009-09-24 15:30:00,30.84,30.9,30.78,30.79,189300.0,21.9702,22.0129,21.9274,21.9346,189300.0
2009-09-24 15:40:00,30.79,30.89,30.77,30.83,536900.0,21.9346,22.0058,21.9203,21.9631,536900.0
2009-09-24 15:50:00,30.84,30.9,30.8,30.82,488900.0,21.9702,22.0129,21.9417,21.9559,488900.0
2009-09-25 09:30:00,30.61,30.71,30.5,30.51,193900.0,21.8063,21.8776,21.728,21.7351,193900.0
2009-09-25 09:40:00,30.51,30.77,30.44,30.63,361400.0,21.7351,21.9203,21.6852,21.8206,361400.0
2009-09-25 09:50:00,30.6,30.77,30.5,30.62,370000.0,21.7992,21.9203,21.728,21.8135,370000.0
2009-09-25 10:00:00,30.62,30.95,30.51,30.95,1369600.0,21.8135,22.0486,21.7351,22.0486,1369600.0
2009-09-25 10:10:00,30.96,31.0,30.9,30.96,342900.0,22.0557,22.0842,22.0129,22.0557,342900.0
2009-09-25 10:20:00,30.96,30.97,30.76,30.76,250300.0,22.0557,22.0628,21.9132,21.9132,250300.0
2009-09-25 10:30:00,30.77,30.81,30.57,30.57,638100.0,21.9203,21.9488,21.7778,21.7778,638100.0
2009-09-25 10:40:00,30.57,30.7,30.57,30.65,164800.0,21.7778,21.8705,21.7778,21.8348,164800.0
2009-09-25 10:50:00,30.65,30.68,30.59,30.63,158800.0,21.8348,21.8562,21.7921,21.8206,158800.0
2009-09-25 11:00:00,30.64,30.72,30.59,30.68,129700.0,21.8277,21.8847,21.7921,21.8562,129700.0
2009-09-25 11:10:00,30.68,30.68,30.57,30.62,184700.0,21.8562,21.8562,21.7778,21.8135,184700.0
2009-09-25 11:20:00,30.63,30.67,30.59,30.67,54600.0,21.8206,21.8491,21.7921,21.8491,54600.0
2009-09-25 11:30:00,30.67,30.68,30.59,30.67,43600.0,21.8491,21.8562,21.7921,21.8491,43600.0
2009-09-25 11:40:00,30.67,30.75,30.67,30.69,105300.0,21.8491,21.9061,21.8491,21.8633,105300.0
2009-09-25 11:50:00,30.69,30.72,30.59,30.61,56300.0,21.8633,21.8847,21.7921,21.8063,56300.0
2009-09-25 12:00:00,30.61,30.63,30.56,30.61,67300.0,21.8063,21.8206,21.7707,21.8063,67300.0
2009-09-25 12:10:00,30.6,30.62,30.45,30.47,358400.0,21.7992,21.8135,21.6924,21.7066,358400.0
2009-09-25 12:20:00,30.47,30.49,30.4,30.46,146300.0,21.7066,21.7209,21.6567,21.6995,146300.0
2009-09-25 12:30:00,30.46,30.48,30.37,30.37,426500.0,21.6995,21.7137,21.6354,21.6354,426500.0
2009-09-25 12:40:00,30.37,30.39,30.34,30.39,235500.0,21.6354,21.6496,21.614,21.6496,235500.0
2009-09-25 12:50:00,30.4,30.4,30.36,30.38,655500.0,21.6567,21.6567,21.6282,21.6425,655500.0
2009-09-25 13:00:00,30.39,30.41,30.36,30.4,64500.0,21.6496,21.6639,21.6282,21.6567,64500.0
2009-09-25 13:10:00,30.4,30.43,30.36,30.41,91300.0,21.6567,21.6781,21.6282,21.6639,91300.0
2009-09-25 13:20:00,30.4,30.51,30.37,30.5,87700.0,21.6567,21.7351,21.6354,21.728,87700.0
2009-09-25 13:30:00,30.5,30.53,30.48,30.49,51200.0,21.728,21.7493,21.7137,21.7209,51200.0
2009-09-25 13:40:00,30.51,30.54,30.51,30.53,28100.0,21.7351,21.7565,21.7351,21.7493,28100.0
2009-09-25 13:50:00,30.52,30.64,30.51,30.63,109000.0,21.7422,21.8277,21.7351,21.8206,109000.0
2009-09-25 14:00:00,30.65,30.7,30.64,30.67,324800.0,21.8348,21.8705,21.8277,21.8491,324800.0
2009-09-25 14:10:00,30.66,30.68,30.55,30.56,466600.0,21.842,21.8562,21.7636,21.7707,466600.0
2009-09-25 14:20:00,30.56,30.59,30.55,30.55,730900.0,21.7707,21.7921,21.7636,21.7636,730900.0
2009-09-25 14:30:00,30.55,30.56,30.51,30.56,79100.0,21.7636,21.7707,21.7351,21.7707,79100.0
2009-09-25 14:40:00,30.56,30.58,30.52,30.54,120700.0,21.7707,21.785,21.7422,21.7565,120700.0
2009-09-25 14:50:00,30.53,30.67,30.52,30.66,66100.0,21.7493,21.8491,21.7422,21.842,66100.0
2009-09-25 15:00:00,30.65,30.66,30.6,30.6,92300.0,21.8348,21.842,21.7992,21.7992,92300.0
2009-09-25 15:10:00,30.59,30.61,30.55,30.59,63500.0,21.7921,21.8063,21.7636,21.7921,63500.0
2009-09-25 15:20:00,30.58,30.64,30.57,30.6,70300.0,21.785,21.8277,21.7778,21.7992,70300.0
2009-09-25 15:30:00,30.6,30.62,30.53,30.53,137400.0,21.7992,21.8135,21.7493,21.7493,137400.0
2009-09-25 15:40:00,30.53,30.53,30.42,30.49,278100.0,21.7493,21.7493,21.671,21.7209,278100.0
2009-09-25 15:50:00,30.49,30.55,30.45,30.49,521000.0,21.7209,21.7636,21.6924,21.7209,521000.0
2009-09-28 09:30:00,30.61,30.67,30.56,30.59,227600.0,21.8063,21.8491,21.7707,21.7921,227600.0
2009-09-28 09:40:00,30.59,30.88,30.55,30.8,277500.0,21.7921,21.9987,21.7636,21.9417,277500.0
2009-09-28 09:50:00,30.8,30.9,30.8,30.86,292500.0,21.9417,22.0129,21.9417,21.9844,292500.0
2009-09-28 10:00:00,30.86,31.06,30.86,31.02,562800.0,21.9844,22.1269,21.9844,22.0984,562800.0
2009-09-28 10:10:00,31.03,31.05,30.98,31.0,212500.0,22.1055,22.1198,22.0699,22.0842,212500.0
2009-09-28 10:20:00,31.0,31.06,30.97,31.04,110200.0,22.0842,22.1269,22.0628,22.1127,110200.0
2009-09-28 10:30:00,31.05,31.15,31.05,31.1,141300.0,22.1198,22.191,22.1198,22.1554,141300.0
2009-09-28 10:40:00,31.09,31.12,31.06,31.06,92200.0,22.1483,22.1697,22.1269,22.1269,92200.0
2009-09-28 10:50:00,31.05,31.08,31.02,31.05,68800.0,22.1198,22.1412,22.0984,22.1198,68800.0
2009-09-28 11:00:00,31.05,31.14,31.05,31.12,86300.0,22.1198,22.1839,22.1198,22.1697,86300.0
2009-09-28 11:10:00,31.12,31.12,31.08,31.08,54100.0,22.1697,22.1697,22.1412,22.1412,54100.0
2009-09-28 11:20:00,31.08,31.13,31.08,31.13,86400.0,22.1412,22.1768,22.1412,22.1768,86400.0
2009-09-28 11:30:00,31.12,31.18,31.11,31.13,63400.0,22.1697,22.2124,22.1625,22.1768,63400.0
2009-09-28 11:40:00,31.13,31.18,31.1,31.13,87100.0,22.1768,22.2124,22.1554,22.1768,87100.0
2009-09-28 11:50:00,31.13,31.2,31.13,31.17,204900.0,22.1768,22.2267,22.1768,22.2053,204900.0
2009-09-28 12:00:00,31.18,31.3,31.18,31.27,332600.0,22.2124,22.2979,22.2124,22.2765,332600.0
2009-09-28 12:10:00,31.27,31.27,31.22,31.27,351500.0,22.2765,22.2765,22.2409,22.2765,351500.0
2009-09-28 12:20:00,31.27,31.29,31.26,31.27,27500.0,22.2765,22.2908,22.2694,22.2765,27500.0
2009-09-28 12:30:00,31.28,31.28,31.26,31.26,34400.0,22.2836,22.2836,22.2694,22.2694,34400.0
2009-09-28 12:40:00,31.26,31.29,31.24,31.24,74000.0,22.2694,22.2908,22.2551,22.2551,74000.0
2009-09-28 12:50:00,31.24,31.25,31.09,31.09,271800.0,22.2551,22.2623,22.1483,22.1483,271800.0
2009-09-28 13:00:00,31.1,31.13,31.04,31.06,163300.0,22.1554,22.1768,22.1127,22.1269,163300.0
2009-09-28 13:10:00,31.07,31.12,31.06,31.1,37400.0,22.134,22.1697,22.1269,22.1554,37400.0
2009-09-28 13:20:00,31.09,31.13,31.08,31.13,25900.0,22.1483,22.1768,22.1412,22.1768,25900.0
2009-09-28 13:30:00,31.12,31.14,31.09,31.09,30200.0,22.1697,22.1839,22.1483,22.1483,30200.0
2009-09-28 13:40:00,31.1,31.18,31.1,31.14,63600.0,22.1554,22.2124,22.1554,22.1839,63600.0
2009-09-28 13:50:00,31.14,31.16,31.09,31.09,269300.0,22.1839,22.1982,22.1483,22.1483,269300.0
2009-09-28 14:00:00,31.09,31.13,31.02,31.02,295700.0,22.1483,22.1768,22.0984,22.0984,295700.0
2009-09-28 14:10:00,31.02,31.08,31.02,31.08,118700.0,22.0984,22.1412,22.0984,22.1412,118700.0
2009-09-28 14:20:00,31.08,31.14,31.06,31.11,96100.0,22.1412,22.1839,22.1269,22.1625,96100.0
2009-09-28 14:30:00,31.1,31.1,31.05,31.09,95000.0,22.1554,22.1554,22.1198,22.1483,95000.0
2009-09-28 14:40:00,31.1,31.11,31.08,31.1,67100.0,22.1554,22.1625,22.1412,22.1554,67100.0
2009-09-28 14:50:00,31.11,31.12,31.06,31.06,37000.0,22.1625,22.1697,22.1269,22.1269,37000.0
2009-09-28 15:00:00,31.06,31.08,31.02,31.08,51400.0,22.1269,22.1412,22.0984,22.1412,51400.0
2009-09-28 15:10:00,31.08,31.09,31.03,31.07,49100.0,22.1412,22.1483,22.1055,22.134,49100.0
2009-09-28 15:20:00,31.07,31.13,31.07,31.09,164900.0,22.134,22.1768,22.134,22.1483,164900.0
2009-09-28 15:30:00,31.09,31.1,31.04,31.06,123200.0,22.1483,22.1554,22.1127,22.1269,123200.0
2009-09-28 15:40:00,31.07,31.07,30.99,31.0,282700.0,22.134,22.134,22.077,22.0842,282700.0
2009-09-28 15:50:00,31.0,31.09,30.98,31.09,565400.0,22.0842,22.1483,22.0699,22.1483,565400.0
2009-09-29 09:30:00,31.18,31.42,31.08,31.35,604700.0,22.2124,22.3834,22.1412,22.3335,604700.0
2009-09-29 09:40:00,31.36,31.51,31.36,31.39,587900.0,22.3406,22.4475,22.3406,22.362,587900.0
2009-09-29 09:50:00,31.38,31.56,31.37,31.48,260700.0,22.3549,22.4831,22.3478,22.4261,260700.0
2009-09-29 10:00:00,31.45,31.47,31.1,31.25,1022800.0,22.4047,22.419,22.1554,22.2623,1022800.0
2009-09-29 10:10:00,31.26,31.37,31.19,31.27,250100.0,22.2694,22.3478,22.2195,22.2765,250100.0
2009-09-29 10:20:00,31.27,31.28,31.2,31.26,143500.0,22.2765,22.2836,22.2267,22.2694,143500.0
2009-09-29 10:30:00,31.26,31.33,31.22,31.33,221500.0,22.2694,22.3193,22.2409,22.3193,221500.0
2009-09-29 10:40:00,31.33,31.37,31.24,31.32,119500.0,22.3193,22.3478,22.2551,22.3121,119500.0
2009-09-29 10:50:00,31.32,31.36,31.21,31.21,190600.0,22.3121,22.3406,22.2338,22.2338,190600.0
2009-09-29 11:00:00,31.21,31.21,31.13,31.17,107600.0,22.2338,22.2338,22.1768,22.2053,107600.0
2009-09-29 11:10:00,31.17,31.19,31.13,31.15,73600.0,22.2053,22.2195,22.1768,22.191,73600.0
2009-09-29 11:20:00,31.15,31.23,31.11,31.22,175200.0,22.191,22.248,22.1625,22.2409,175200.0
2009-09-29 11:30:00,31.22,31.23,31.14,31.14,69000.0,22.2409,22.248,22.1839,22.1839,69000.0
2009-09-29 11:40:00,31.15,31.17,31.04,31.1,202400.0,22.191,22.2053,22.1127,22.1554,202400.0
2009-09-29 11:50:00,31.09,31.16,31.06,31.12,143200.0,22.1483,22.1982,22.1269,22.1697,143200.0
2009-09-29 12:00:00,31.11,31.16,31.11,31.15,117300.0,22.1625,22.1982,22.1625,22.191,117300.0
2009-09-29 12:10:00,31.14,31.19,31.1,31.16,165200.0,22.1839,22.2195,22.1554,22.1982,165200.0
2009-09-29 12:20:00,31.17,31.17,31.07,31.12,76200.0,22.2053,22.2053,22.134,22.1697,76200.0
2009-09-29 12:30:00,31.12,31.19,31.12,31.18,94100.0,22.1697,22.2195,22.1697,22.2124,94100.0
2009-09-29 12:40:00,31.19,31.22,31.18,31.2,26400.0,22.2195,22.2409,22.2124,22.2267,26400.0
2009-09-29 12:50:00,31.2,31.25,31.18,31.24,63200.0,22.2267,22.2623,22.2124,22.2551,63200.0
2009-09-29 13:00:00,31.24,31.3,31.24,31.28,40000.0,22.2551,22.2979,22.2551,22.2836,40000.0
2009-09-29 13:10:00,31.28,31.31,31.22,31.22,51200.0,22.2836,22.305,22.2409,22.2409,51200.0
2009-09-29 13:20:00,31.22,31.26,31.21,31.26,108100.0,22.2409,22.2694,22.2338,22.2694,108100.0
2009-09-29 13:30:00,31.25,31.3,31.22,31.25,84400.0,22.2623,22.2979,22.2409,22.2623,84400.0
2009-09-29 13:40:00,31.25,31.29,31.23,31.26,84800.0,22.2623,22.2908,22.248,22.2694,84800.0
2009-09-29 13:50:00,31.26,31.32,31.26,31.32,77700.0,22.2694,22.3121,22.2694,22.3121,77700.0
2009-09-29 14:00:00,31.32,31.33,31.23,31.24,120700.0,22.3121,22.3193,22.248,22.2551,120700.0
2009-09-29 14:10:00,31.24,31.28,31.24,31.27,78400.0,22.2551,22.2836,22.2551,22.2765,78400.0
2009-09-29 14:20:00,31.28,31.28,31.24,31.27,183500.0,22.2836,22.2836,22.2551,22.2765,183500.0
2009-09-29 14:30:00,31.27,31.27,31.21,31.22,90100.0,22.2765,22.2765,22.2338,22.2409,90100.0
2009-09-29 14:40:00,31.22,31.24,31.21,31.21,172400.0,22.2409,22.2551,22.2338,22.2338,172400.0
2009-09-29 14:50:00,31.21,31.27,31.21,31.23,142800.0,22.2338,22.2765,22.2338,22.248,142800.0
2009-09-29 15:00:00,31.24,31.26,31.23,31.24,49400.0,22.2551,22.2694,22.248,22.2551,49400.0
2009-09-29 15:10:00,31.24,31.25,31.2,31.23,139800.0,22.2551,22.2623,22.2267,22.248,139800.0
2009-09-29 15:20:00,31.23,31.26,31.16,31.16,120800.0,22.248,22.2694,22.1982,22.1982,120800.0
2009-09-29 15:30:00,31.15,31.19,31.14,31.17,348200.0,22.191,22.2195,22.1839,22.2053,348200.0
2009-09-29 15:40:00,31.18,31.19,31.15,31.15,176000.0,22.2124,22.2195,22.191,22.191,176000.0
2009-09-29 15:50:00,31.16,31.16,31.09,31.14,1039500.0,22.1982,22.1982,22.1483,22.1839,1039500.0
2009-09-30 09:30:00,31.36,31.4,31.26,31.3,497100.0,22.3406,22.3691,22.2694,22.2979,497100.0
2009-09-30 09:40:00,31.3,31.3,30.86,30.86,529900.0,22.2979,22.2979,21.9844,21.9844,529900.0
2009-09-30 09:50:00,30.86,30.96,30.72,30.77,363800.0,21.9844,22.0557,21.8847,21.9203,363800.0
2009-09-30 10:00:00,30.76,30.81,30.62,30.65,268800.0,21.9132,21.9488,21.8135,21.8348,268800.0
2009-09-30 10:10:00,30.66,30.76,30.63,30.74,473600.0,21.842,21.9132,21.8206,21.8989,473600.0
2009-09-30 10:20:00,30.74,30.76,30.65,30.73,198000.0,21.8989,21.9132,21.8348,21.8918,198000.0
2009-09-30 10:30:00,30.73,30.82,30.7,30.78,304500.0,21.8918,21.9559,21.8705,21.9274,304500.0
2009-09-30 10:40:00,30.78,30.79,30.72,30.74,126400.0,21.9274,21.9346,21.8847,21.8989,126400.0
2009-09-30 10:50:00,30.74,30.79,30.71,30.76,106900.0,21.8989,21.9346,21.8776,21.9132,106900.0
2009-09-30 11:00:00,30.76,30.92,30.76,30.86,291200.0,21.9132,22.0272,21.9132,21.9844,291200.0
2009-09-30 11:10:00,30.86,30.95,30.84,30.94,157100.0,21.9844,22.0486,21.9702,22.0414,157100.0
2009-09-30 11:20:00,30.93,31.05,30.92,31.02,253400.0,22.0343,22.1198,22.0272,22.0984,253400.0
2009-09-30 11:30:00,31.01,31.07,30.96,30.96,400000.0,22.0913,22.134,22.0557,22.0557,400000.0
2009-09-30 11:40:00,30.96,30.96,30.9,30.91,93500.0,22.0557,22.0557,22.0129,22.0201,93500.0
2009-09-30 11:50:00,30.92,31.05,30.92,30.99,216000.0,22.0272,22.1198,22.0272,22.077,216000.0
2009-09-30 12:00:00,30.99,31.01,30.95,30.96,107900.0,22.077,22.0913,22.0486,22.0557,107900.0
2009-09-30 12:10:00,30.97,31.06,30.96,30.98,207600.0,22.0628,22.1269,22.0557,22.0699,207600.0
2009-09-30 12:20:00,30.98,31.07,30.98,31.04,185700.0,22.0699,22.134,22.0699,22.1127,185700.0
2009-09-30 12:30:00,31.04,31.12,31.04,31.04,72300.0,22.1127,22.1697,22.1127,22.1127,72300.0
2009-09-30 12:40:00,31.05,31.19,31.05,31.15,109800.0,22.1198,22.2195,22.1198,22.191,109800.0
2009-09-30 12:50:00,31.15,31.29,31.15,31.25,430900.0,22.191,22.2908,22.191,22.2623,430900.0
2009-09-30 13:00:00,31.25,31.42,31.25,31.34,290200.0,22.2623,22.3834,22.2623,22.3264,290200.0
2009-09-30 13:10:00,31.34,31.36,31.29,31.3,69900.0,22.3264,22.3406,22.2908,22.2979,69900.0
2009-09-30 13:20:00,31.3,31.35,31.3,31.3,62700.0,22.2979,22.3335,22.2979,22.2979,62700.0
2009-09-30 13:30:00,31.3,31.3,31.21,31.21,113000.0,22.2979,22.2979,22.2338,22.2338,113000.0
2009-09-30 13:40:00,31.21,31.24,31.18,31.23,83000.0,22.2338,22.2551,22.2124,22.248,83000.0
2009-09-30 13:50:00,31.24,31.29,31.23,31.24,65400.0,22.2551,22.2908,22.248,22.2551,65400.0
2009-09-30 14:00:00,31.25,31.25,31.16,31.2,81200.0,22.2623,22.2623,22.1982,22.2267,81200.0
2009-09-30 14:10:00,31.2,31.26,31.17,31.24,79900.0,22.2267,22.2694,22.2053,22.2551,79900.0
2009-09-30 14:20:00,31.25,31.26,31.18,31.18,73100.0,22.2623,22.2694,22.2124,22.2124,73100.0
2009-09-30 14:30:00,31.18,31.2,31.11,31.15,106000.0,22.2124,22.2267,22.1625,22.191,106000.0
2009-09-30 14:40:00,31.14,31.24,31.14,31.15,183600.0,22.1839,22.2551,22.1839,22.191,183600.0
2009-09-30 14:50:00,31.15,31.15,31.02,31.02,277700.0,22.191,22.191,22.0984,22.0984,277700.0
2009-09-30 15:00:00,31.01,31.01,30.85,30.9,532400.0,22.0913,22.0913,21.9773,22.0129,532400.0
2009-09-30 15:10:00,30.91,30.92,30.8,30.92,266900.0,22.0201,22.0272,21.9417,22.0272,266900.0
2009-09-30 15:20:00,30.92,30.94,30.83,30.87,242800.0,22.0272,22.0414,21.9631,21.9916,242800.0
2009-09-30 15:30:00,30.87,30.99,30.82,30.9,323100.0,21.9916,22.077,21.9559,22.0129,323100.0
2009-09-30 15:40:00,30.9,30.98,30.83,30.96,653600.0,22.0129,22.0699,21.9631,22.0557,653600.0
2009-09-30 15:50:00,30.97,31.02,30.92,30.93,677500.0,22.0628,22.0984,22.0272,22.0343,677500.0
2009-10-01 09:30:00,30.83,30.92,30.53,30.69,606600.0,21.9631,22.0272,21.7493,21.8633,606600.0
2009-10-01 09:40:00,30.68,30.72,30.59,30.71,484600.0,21.8562,21.8847,21.7921,21.8776,484600.0
2009-10-01 09:50:00,30.72,30.74,30.6,30.65,228300.0,21.8847,21.8989,21.7992,21.8348,228300.0
2009-10-01 10:00:00,30.66,30.73,30.38,30.4,652800.0,21.842,21.8918,21.6425,21.6567,652800.0
2009-10-01 10:10:00,30.39,30.47,30.36,30.44,260200.0,21.6496,21.7066,21.6282,21.6852,260200.0
2009-10-01 10:20:00,30.44,30.5,30.41,30.44,158800.0,21.6852,21.728,21.6639,21.6852,158800.0
2009-10-01 10:30:00,30.43,30.57,30.39,30.47,129900.0,21.6781,21.7778,21.6496,21.7066,129900.0
2009-10-01 10:40:00,30.47,30.57,30.45,30.46,243500.0,21.7066,21.7778,21.6924,21.6995,243500.0
2009-10-01 10:50:00,30.47,30.54,30.44,30.47,576600.0,21.7066,21.7565,21.6852,21.7066,576600.0
2009-10-01 11:00:00,30.48,30.48,30.23,30.25,293300.0,21.7137,21.7137,21.5356,21.5499,293300.0
2009-10-01 11:10:00,30.25,30.31,30.22,30.27,194600.0,21.5499,21.5926,21.5285,21.5641,194600.0
2009-10-01 11:20:00,30.28,30.31,30.15,30.18,285800.0,21.5712,21.5926,21.4786,21.5,285800.0
2009-10-01 11:30:00,30.18,30.18,30.09,30.12,812800.0,21.5,21.5,21.4359,21.4573,812800.0
2009-10-01 11:40:00,30.12,30.19,30.12,30.12,116800.0,21.4573,21.5071,21.4573,21.4573,116800.0
2009-10-01 11:50:00,30.13,30.15,30.08,30.1,310100.0,21.4644,21.4786,21.4288,21.443,310100.0
2009-10-01 12:00:00,30.09,30.12,30.06,30.12,298500.0,21.4359,21.4573,21.4145,21.4573,298500.0
2009-10-01 12:10:00,30.12,30.18,30.12,30.16,389800.0,21.4573,21.5,21.4573,21.4858,389800.0
2009-10-01 12:20:00,30.15,30.21,30.14,30.18,260400.0,21.4786,21.5214,21.4715,21.5,260400.0
2009-10-01 12:30:00,30.18,30.23,30.15,30.16,286800.0,21.5,21.5356,21.4786,21.4858,286800.0
2009-10-01 12:40:00,30.16,30.17,30.1,30.11,282300.0,21.4858,21.4929,21.443,21.4501,282300.0
2009-10-01 12:50:00,30.11,30.12,30.06,30.08,259800.0,21.4501,21.4573,21.4145,21.4288,259800.0
2009-10-01 13:00:00,30.08,30.09,30.0,30.0,236800.0,21.4288,21.4359,21.3718,21.3718,236800.0
2009-10-01 13:10:00,30.0,30.01,29.94,29.94,485400.0,21.3718,21.3789,21.329,21.329,485400.0
2009-10-01 13:20:00,29.94,29.99,29.9,29.98,515200.0,21.329,21.3647,21.3005,21.3575,515200.0
2009-10-01 13:30:00,29.98,30.08,29.98,30.06,348200.0,21.3575,21.4288,21.3575,21.4145,348200.0
2009-10-01 13:40:00,30.06,30.17,30.06,30.16,96800.0,21.4145,21.4929,21.4145,21.4858,96800.0
2009-10-01 13:50:00,30.16,30.17,30.07,30.1,98200.0,21.4858,21.4929,21.4216,21.443,98200.0
2009-10-01 14:00:00,30.1,30.15,30.04,30.15,61500.0,21.443,21.4786,21.4003,21.4786,61500.0
2009-10-01 14:10:00,30.14,30.17,30.12,30.14,274800.0,21.4715,21.4929,21.4573,21.4715,274800.0
2009-10-01 14:20:00,30.14,30.19,30.1,30.19,378800.0,21.4715,21.5071,21.443,21.5071,378800.0
2009-10-01 14:30:00,30.18,30.19,30.07,30.08,1390200.0,21.5,21.5071,21.4216,21.4288,1390200.0
2009-10-01 14:40:00,30.08,30.09,30.02,30.07,450900.0,21.4288,21.4359,21.386,21.4216,450900.0
2009-10-01 14:50:00,30.08,30.1,30.05,30.05,137700.0,21.4288,21.443,21.4074,21.4074,137700.0
2009-10-01 15:00:00,30.04,30.06,29.98,30.0,189400.0,21.4003,21.4145,21.3575,21.3718,189400.0
2009-10-01 15:10:00,30.01,30.04,29.97,30.03,634800.0,21.3789,21.4003,21.3504,21.3932,634800.0
2009-10-01 15:20:00,30.02,30.02,29.93,29.94,495600.0,21.386,21.386,21.3219,21.329,495600.0
2009-10-01 15:30:00,29.94,30.0,29.93,29.96,729500.0,21.329,21.3718,21.3219,21.3433,729500.0
2009-10-01 15:40:00,29.95,30.01,29.9,29.91,692200.0,21.3362,21.3789,21.3005,21.3077,692200.0
2009-10-01 15:50:00,29.91,29.91,29.75,29.76,1552700.0,21.3077,21.3077,21.1937,21.2008,1552700.0
2009-10-02 09:30:00,29.3,29.5,29.17,29.41,1249300.0,20.8731,21.0156,20.7805,20.9515,1249300.0
2009-10-02 09:40:00,29.42,29.64,29.39,29.59,610500.0,20.9586,21.1153,20.9372,21.0797,610500.0
2009-10-02 09:50:00,29.6,29.76,29.5,29.5,844400.0,21.0868,21.2008,21.0156,21.0156,844400.0
2009-10-02 10:00:00,29.48,29.73,29.42,29.53,892900.0,21.0013,21.1794,20.9586,21.037,892900.0
2009-10-02 10:10:00,29.53,29.68,29.5,29.58,1070600.0,21.037,21.1438,21.0156,21.0726,1070600.0
2009-10-02 10:20:00,29.59,29.85,29.58,29.79,424100.0,21.0797,21.2649,21.0726,21.2222,424100.0
2009-10-02 10:30:00,29.79,29.98,29.76,29.87,426400.0,21.2222,21.3575,21.2008,21.2792,426400.0
2009-10-02 10:40:00,29.87,29.88,29.67,29.67,261900.0,21.2792,21.2863,21.1367,21.1367,261900.0
2009-10-02 10:50:00,29.67,29.71,29.52,29.59,544800.0,21.1367,21.1652,21.0298,21.0797,544800.0
2009-10-02 11:00:00,29.58,29.68,29.58,29.61,102700.0,21.0726,21.1438,21.0726,21.0939,102700.0
2009-10-02 11:10:00,29.61,29.66,29.55,29.58,209900.0,21.0939,21.1296,21.0512,21.0726,209900.0
2009-10-02 11:20:00,29.58,29.64,29.53,29.62,124000.0,21.0726,21.1153,21.037,21.1011,124000.0
2009-10-02 11:30:00,29.63,29.78,29.58,29.61,180400.0,21.1082,21.2151,21.0726,21.0939,180400.0
2009-10-02 11:40:00,29.6,29.64,29.53,29.64,177500.0,21.0868,21.1153,21.037,21.1153,177500.0
2009-10-02 11:50:00,29.64,29.67,29.55,29.57,109400.0,21.1153,21.1367,21.0512,21.0655,109400.0
2009-10-02 12:00:00,29.58,29.73,29.58,29.65,125800.0,21.0726,21.1794,21.0726,21.1224,125800.0
2009-10-02 12:10:00,29.65,29.7,29.59,29.67,105400.0,21.1224,21.1581,21.0797,21.1367,105400.0
2009-10-02 12:20:00,29.66,29.73,29.64,29.72,132400.0,21.1296,21.1794,21.1153,21.1723,132400.0
2009-10-02 12:30:00,29.73,29.76,29.66,29.68,70800.0,21.1794,21.2008,21.1296,21.1438,70800.0
2009-10-02 12:40:00,29.67,29.74,29.54,29.6,97200.0,21.1367,21.1866,21.0441,21.0868,97200.0
2009-10-02 12:50:00,29.6,29.64,29.56,29.64,54100.0,21.0868,21.1153,21.0583,21.1153,54100.0
2009-10-02 13:00:00,29.64,29.69,29.62,29.65,190900.0,21.1153,21.1509,21.1011,21.1224,190900.0
2009-10-02 13:10:00,29.64,29.75,29.64,29.66,124700.0,21.1153,21.1937,21.1153,21.1296,124700.0
2009-10-02 13:20:00,29.66,29.69,29.64,29.69,23200.0,21.1296,21.1509,21.1153,21.1509,23200.0
2009-10-02 13:30:00,29.7,29.72,29.63,29.64,77300.0,21.1581,21.1723,21.1082,21.1153,77300.0
2009-10-02 13:40:00,29.64,29.71,29.62,29.69,126000.0,21.1153,21.1652,21.1011,21.1509,126000.0
2009-10-02 13:50:00,29.69,29.74,29.67,29.68,62200.0,21.1509,21.1866,21.1367,21.1438,62200.0
2009-10-02 14:00:00,29.68,29.7,29.61,29.68,89400.0,21.1438,21.1581,21.0939,21.1438,89400.0
2009-10-02 14:10:00,29.68,29.77,29.68,29.76,72700.0,21.1438,21.2079,21.1438,21.2008,72700.0
2009-10-02 14:20:00,29.77,29.77,29.69,29.71,336200.0,21.2079,21.2079,21.1509,21.1652,336200.0
2009-10-02 14:30:00,29.71,29.75,29.69,29.71,147900.0,21.1652,21.1937,21.1509,21.1652,147900.0
2009-10-02 14:40:00,29.7,29.71,29.67,29.7,155600.0,21.1581,21.1652,21.1367,21.1581,155600.0
2009-10-02 14:50:00,29.7,29.74,29.66,29.69,244500.0,21.1581,21.1866,21.1296,21.1509,244500.0
2009-10-02 15:00:00,29.69,29.7,29.64,29.66,299500.0,21.1509,21.1581,21.1153,21.1296,299500.0
2009-10-02 15:10:00,29.67,29.67,29.61,29.62,191700.0,21.1367,21.1367,21.0939,21.1011,191700.0
2009-10-02 15:20:00,29.62,29.65,29.61,29.62,68100.0,21.1011,21.1224,21.0939,21.1011,68100.0
2009-10-02 15:30:00,29.62,29.7,29.62,29.64,117600.0,21.1011,21.1581,21.1011,21.1153,117600.0
2009-10-02 15:40:00,29.64,29.7,29.63,29.66,225500.0,21.1153,21.1581,21.1082,21.1296,225500.0
2009-10-02 15:50:00,29.65,29.65,29.51,29.57,694800.0,21.1224,21.1224,21.0227,21.0655,694800.0
2009-10-05 09:30:00,29.82,29.82,29.64,29.74,496100.0,21.2435,21.2435,21.1153,21.1866,496100.0
2009-10-05 09:40:00,29.74,29.98,29.72,29.94,285500.0,21.1866,21.3575,21.1723,21.329,285500.0
2009-10-05 09:50:00,29.94,30.09,29.94,30.01,747800.0,21.329,21.4359,21.329,21.3789,747800.0
2009-10-05 10:00:00,30.01,30.11,29.75,29.82,407400.0,21.3789,21.4501,21.1937,21.2435,407400.0
2009-10-05 10:10:00,29.83,30.01,29.81,30.01,298100.0,21.2507,21.3789,21.2364,21.3789,298100.0
2009-10-05 10:20:00,30.0,30.03,29.88,29.97,369600.0,21.3718,21.3932,21.2863,21.3504,369600.0
2009-10-05 10:30:00,29.97,30.03,29.89,30.02,134900.0,21.3504,21.3932,21.2934,21.386,134900.0
2009-10-05 10:40:00,30.02,30.03,29.96,30.0,285300.0,21.386,21.3932,21.3433,21.3718,285300.0
2009-10-05 10:50:00,30.0,30.1,29.95,30.09,177100.0,21.3718,21.443,21.3362,21.4359,177100.0
2009-10-05 11:00:00,30.09,30.13,30.03,30.03,205100.0,21.4359,21.4644,21.3932,21.3932,205100.0
2009-10-05 11:10:00,30.03,30.03,29.94,29.97,93700.0,21.3932,21.3932,21.329,21.3504,93700.0
2009-10-05 11:20:00,29.97,30.0,29.92,29.95,105600.0,21.3504,21.3718,21.3148,21.3362,105600.0
2009-10-05 11:30:00,29.94,30.0,29.83,29.83,116100.0,21.329,21.3718,21.2507,21.2507,116100.0
2009-10-05 11:40:00,29.84,29.93,29.83,29.91,70800.0,21.2578,21.3219,21.2507,21.3077,70800.0
2009-10-05 11:50:00,29.92,30.03,29.92,29.99,116500.0,21.3148,21.3932,21.3148,21.3647,116500.0
2009-10-05 12:00:00,29.99,30.03,29.98,30.0,71700.0,21.3647,21.3932,21.3575,21.3718,71700.0
2009-10-05 12:10:00,30.0,30.07,30.0,30.06,51000.0,21.3718,21.4216,21.3718,21.4145,51000.0
2009-10-05 12:20:00,30.07,30.12,30.06,30.07,73500.0,21.4216,21.4573,21.4145,21.4216,73500.0
2009-10-05 12:30:00,30.08,30.12,30.06,30.07,49600.0,21.4288,21.4573,21.4145,21.4216,49600.0
2009-10-05 12:40:00,30.07,30.17,30.07,30.16,154100.0,21.4216,21.4929,21.4216,21.4858,154100.0
2009-10-05 12:50:00,30.16,30.16,30.1,30.14,61200.0,21.4858,21.4858,21.443,21.4715,61200.0
2009-10-05 13:00:00,30.14,30.19,30.13,30.18,150500.0,21.4715,21.5071,21.4644,21.5,150500.0
2009-10-05 13:10:00,30.18,30.2,30.11,30.12,93600.0,21.5,21.5143,21.4501,21.4573,93600.0
2009-10-05 13:20:00,30.12,30.16,30.11,30.15,120100.0,21.4573,21.4858,21.4501,21.4786,120100.0
2009-10-05 13:30:00,30.16,30.17,30.08,30.09,68900.0,21.4858,21.4929,21.4288,21.4359,68900.0
2009-10-05 13:40:00,30.09,30.13,30.08,30.11,112800.0,21.4359,21.4644,21.4288,21.4501,112800.0
2009-10-05 13:50:00,30.12,30.16,30.11,30.11,156800.0,21.4573,21.4858,21.4501,21.4501,156800.0
2009-10-05 14:00:00,30.12,30.13,30.08,30.08,63700.0,21.4573,21.4644,21.4288,21.4288,63700.0
2009-10-05 14:10:00,30.09,30.12,30.06,30.06,72600.0,21.4359,21.4573,21.4145,21.4145,72600.0
2009-10-05 14:20:00,30.06,30.08,30.02,30.07,423800.0,21.4145,21.4288,21.386,21.4216,423800.0
2009-10-05 14:30:00,30.08,30.15,30.08,30.15,100800.0,21.4288,21.4786,21.4288,21.4786,100800.0
2009-10-05 14:40:00,30.15,30.25,30.11,30.25,227600.0,21.4786,21.5499,21.4501,21.5499,227600.0
2009-10-05 14:50:00,30.25,30.32,30.25,30.26,182100.0,21.5499,21.5997,21.5499,21.557,182100.0
2009-10-05 15:00:00,30.26,30.28,30.22,30.25,160600.0,21.557,21.5712,21.5285,21.5499,160600.0
2009-10-05 15:10:00,30.25,30.27,30.18,30.2,349800.0,21.5499,21.5641,21.5,21.5143,349800.0
2009-10-05 15:20:00,30.21,30.22,30.17,30.2,434400.0,21.5214,21.5285,21.4929,21.5143,434400.0
2009-10-05 15:30:00,30.2,30.22,30.16,30.2,238100.0,21.5143,21.5285,21.4858,21.5143,238100.0
2009-10-05 15:40:00,30.2,30.22,30.12,30.19,438600.0,21.5143,21.5285,21.4573,21.5071,438600.0
2009-10-05 15:50:00,30.18,30.18,30.13,30.16,858400.0,21.5,21.5,21.4644,21.4858,858400.0
2009-10-06 09:30:00,30.61,30.9,30.61,30.84,1046600.0,21.8063,22.0129,21.8063,21.9702,1046600.0
2009-10-06 09:40:00,30.84,30.99,30.84,30.89,654600.0,21.9702,22.077,21.9702,22.0058,654600.0
2009-10-06 09:50:00,30.89,31.01,30.86,30.9,435500.0,22.0058,22.0913,21.9844,22.0129,435500.0
2009-10-06 10:00:00,30.91,30.98,30.85,30.88,318300.0,22.0201,22.0699,21.9773,21.9987,318300.0
2009-10-06 10:10:00,30.88,30.91,30.83,30.84,181500.0,21.9987,22.0201,21.9631,21.9702,181500.0
2009-10-06 10:20:00,30.85,30.92,30.81,30.81,271300.0,21.9773,22.0272,21.9488,21.9488,271300.0
2009-10-06 10:30:00,30.81,30.87,30.8,30.86,315300.0,21.9488,21.9916,21.9417,21.9844,315300.0
2009-10-06 10:40:00,30.85,30.94,30.85,30.91,228800.0,21.9773,22.0414,21.9773,22.0201,228800.0
2009-10-06 10:50:00,30.9,30.9,30.86,30.9,173400.0,22.0129,22.0129,21.9844,22.0129,173400.0
2009-10-06 11:00:00,30.89,30.97,30.84,30.97,222000.0,22.0058,22.0628,21.9702,22.0628,222000.0
2009-10-06 11:10:00,30.96,31.0,30.87,30.88,134600.0,22.0557,22.0842,21.9916,21.9987,134600.0
2009-10-06 11:20:00,30.87,30.88,30.82,30.86,334000.0,21.9916,21.9987,21.9559,21.9844,334000.0
2009-10-06 11:30:00,30.85,30.89,30.83,30.86,181900.0,21.9773,22.0058,21.9631,21.9844,181900.0
2009-10-06 11:40:00,30.86,30.86,30.81,30.82,109900.0,21.9844,21.9844,21.9488,21.9559,109900.0
2009-10-06 11:50:00,30.82,30.85,30.78,30.83,254500.0,21.9559,21.9773,21.9274,21.9631,254500.0
2009-10-06 12:00:00,30.82,30.87,30.82,30.87,125300.0,21.9559,21.9916,21.9559,21.9916,125300.0
2009-10-06 12:10:00,30.86,30.89,30.85,30.87,113900.0,21.9844,22.0058,21.9773,21.9916,113900.0
2009-10-06 12:20:00,30.88,30.9,30.86,30.86,54500.0,21.9987,22.0129,21.9844,21.9844,54500.0
2009-10-06 12:30:00,30.87,30.91,30.86,30.89,56800.0,21.9916,22.0201,21.9844,22.0058,56800.0
2009-10-06 12:40:00,30.89,30.93,30.83,30.83,207500.0,22.0058,22.0343,21.9631,21.9631,207500.0
2009-10-06 12:50:00,30.83,30.85,30.78,30.78,127600.0,21.9631,21.9773,21.9274,21.9274,127600.0
2009-10-06 13:00:00,30.79,30.79,30.69,30.72,551000.0,21.9346,21.9346,21.8633,21.8847,551000.0
2009-10-06 13:10:00,30.72,30.78,30.72,30.77,109200.0,21.8847,21.9274,21.8847,21.9203,109200.0
2009-10-06 13:20:00,30.77,30.78,30.71,30.71,261300.0,21.9203,21.9274,21.8776,21.8776,261300.0
2009-10-06 13:30:00,30.71,30.76,30.67,30.73,175500.0,21.8776,21.9132,21.8491,21.8918,175500.0
2009-10-06 13:40:00,30.72,30.72,30.6,30.62,608200.0,21.8847,21.8847,21.7992,21.8135,608200.0
2009-10-06 13:50:00,30.61,30.61,30.48,30.54,347300.0,21.8063,21.8063,21.7137,21.7565,347300.0
2009-10-06 14:00:00,30.54,30.54,30.38,30.42,308100.0,21.7565,21.7565,21.6425,21.671,308100.0
2009-10-06 14:10:00,30.41,30.5,30.4,30.45,108400.0,21.6639,21.728,21.6567,21.6924,108400.0
2009-10-06 14:20:00,30.45,30.46,30.32,30.38,403000.0,21.6924,21.6995,21.5997,21.6425,403000.0
2009-10-06 14:30:00,30.37,30.56,30.34,30.56,638300.0,21.6354,21.7707,21.614,21.7707,638300.0
2009-10-06 14:40:00,30.57,30.63,30.53,30.6,180700.0,21.7778,21.8206,21.7493,21.7992,180700.0
2009-10-06 14:50:00,30.6,30.62,30.58,30.61,264600.0,21.7992,21.8135,21.785,21.8063,264600.0
2009-10-06 15:00:00,30.6,30.7,30.56,30.68,222500.0,21.7992,21.8705,21.7707,21.8562,222500.0
2009-10-06 15:10:00,30.68,30.78,30.68,30.74,244500.0,21.8562,21.9274,21.8562,21.8989,244500.0
2009-10-06 15:20:00,30.75,30.79,30.7,30.77,193600.0,21.9061,21.9346,21.8705,21.9203,193600.0
2009-10-06 15:30:00,30.78,30.82,30.74,30.75,175000.0,21.9274,21.9559,21.8989,21.9061,175000.0
2009-10-06 15:40:00,30.75,30.75,30.64,30.67,580300.0,21.9061,21.9061,21.8277,21.8491,580300.0
2009-10-06 15:50:00,30.67,30.75,30.65,30.74,503800.0,21.8491,21.9061,21.8348,21.8989,503800.0
2009-10-07 09:30:00,30.69,30.95,30.69,30.89,491700.0,21.8633,22.0486,21.8633,22.0058,491700.0
2009-10-07 09:40:00,30.89,30.92,30.59,30.64,698000.0,22.0058,22.0272,21.7921,21.8277,698000.0
2009-10-07 09:50:00,30.64,30.85,30.64,30.78,256000.0,21.8277,21.9773,21.8277,21.9274,256000.0
2009-10-07 10:00:00,30.79,30.84,30.71,30.84,187800.0,21.9346,21.9702,21.8776,21.9702,187800.0
2009-10-07 10:10:00,30.85,30.98,30.84,30.98,178200.0,21.9773,22.0699,21.9702,22.0699,178200.0
2009-10-07 10:20:00,30.97,30.99,30.85,30.85,131100.0,22.0628,22.077,21.9773,21.9773,131100.0
2009-10-07 10:30:00,30.85,30.85,30.69,30.81,403100.0,21.9773,21.9773,21.8633,21.9488,403100.0
2009-10-07 10:40:00,30.8,30.86,30.72,30.73,148500.0,21.9417,21.9844,21.8847,21.8918,148500.0
2009-10-07 10:50:00,30.73,30.85,30.72,30.82,90100.0,21.8918,21.9773,21.8847,21.9559,90100.0
2009-10-07 11:00:00,30.82,30.94,30.82,30.86,96800.0,21.9559,22.0414,21.9559,21.9844,96800.0
2009-10-07 11:10:00,30.86,30.88,30.78,30.81,83100.0,21.9844,21.9987,21.9274,21.9488,83100.0
2009-10-07 11:20:00,30.81,30.85,30.78,30.8,51700.0,21.9488,21.9773,21.9274,21.9417,51700.0
2009-10-07 11:30:00,30.79,30.8,30.65,30.67,208500.0,21.9346,21.9417,21.8348,21.8491,208500.0
2009-10-07 11:40:00,30.67,30.69,30.61,30.65,109600.0,21.8491,21.8633,21.8063,21.8348,109600.0
2009-10-07 11:50:00,30.65,30.69,30.59,30.59,135200.0,21.8348,21.8633,21.7921,21.7921,135200.0
2009-10-07 12:00:00,30.59,30.67,30.59,30.67,80900.0,21.7921,21.8491,21.7921,21.8491,80900.0
2009-10-07 12:10:00,30.67,30.7,30.63,30.7,92000.0,21.8491,21.8705,21.8206,21.8705,92000.0
2009-10-07 12:20:00,30.69,30.71,30.66,30.69,45500.0,21.8633,21.8776,21.842,21.8633,45500.0
2009-10-07 12:30:00,30.7,30.7,30.61,30.62,120300.0,21.8705,21.8705,21.8063,21.8135,120300.0
2009-10-07 12:40:00,30.62,30.67,30.62,30.67,59500.0,21.8135,21.8491,21.8135,21.8491,59500.0
2009-10-07 12:50:00,30.67,30.72,30.67,30.69,64800.0,21.8491,21.8847,21.8491,21.8633,64800.0
2009-10-07 13:00:00,30.7,30.71,30.62,30.62,57500.0,21.8705,21.8776,21.8135,21.8135,57500.0
2009-10-07 13:10:00,30.63,30.69,30.62,30.68,33500.0,21.8206,21.8633,21.8135,21.8562,33500.0
2009-10-07 13:20:00,30.68,30.7,30.65,30.68,39400.0,21.8562,21.8705,21.8348,21.8562,39400.0
2009-10-07 13:30:00,30.69,30.72,30.67,30.72,63500.0,21.8633,21.8847,21.8491,21.8847,63500.0
2009-10-07 13:40:00,30.71,30.71,30.61,30.63,61800.0,21.8776,21.8776,21.8063,21.8206,61800.0
2009-10-07 13:50:00,30.63,30.63,30.6,30.63,86500.0,21.8206,21.8206,21.7992,21.8206,86500.0
2009-10-07 14:00:00,30.64,30.64,30.56,30.57,164600.0,21.8277,21.8277,21.7707,21.7778,164600.0
2009-10-07 14:10:00,30.57,30.59,30.53,30.58,86800.0,21.7778,21.7921,21.7493,21.785,86800.0
2009-10-07 14:20:00,30.58,30.59,30.53,30.58,101600.0,21.785,21.7921,21.7493,21.785,101600.0
2009-10-07 14:30:00,30.58,30.62,30.57,30.61,46600.0,21.785,21.8135,21.7778,21.8063,46600.0
2009-10-07 14:40:00,30.61,30.67,30.57,30.64,119800.0,21.8063,21.8491,21.7778,21.8277,119800.0
2009-10-07 14:50:00,30.64,30.66,30.62,30.63,39300.0,21.8277,21.842,21.8135,21.8206,39300.0
2009-10-07 15:00:00,30.62,30.63,30.58,30.63,98800.0,21.8135,21.8206,21.785,21.8206,98800.0
2009-10-07 15:10:00,30.64,30.68,30.61,30.64,137600.0,21.8277,21.8562,21.8063,21.8277,137600.0
2009-10-07 15:20:00,30.64,30.68,30.61,30.65,165000.0,21.8277,21.8562,21.8063,21.8348,165000.0
2009-10-07 15:30:00,30.64,30.73,30.63,30.73,250600.0,21.8277,21.8918,21.8206,21.8918,250600.0
2009-10-07 15:40:00,30.73,30.76,30.7,30.73,199100.0,21.8918,21.9132,21.8705,21.8918,199100.0
2009-10-07 15:50:00,30.74,30.84,30.73,30.81,471500.0,21.8989,21.9702,21.8918,21.9488,471500.0
2009-10-08 09:30:00,31.34,31.45,31.23,31.42,815400.0,22.3264,22.4047,22.248,22.3834,815400.0
2009-10-08 09:40:00,31.42,31.49,31.4,31.43,267300.0,22.3834,22.4332,22.3691,22.3905,267300.0
2009-10-08 09:50:00,31.43,31.43,31.24,31.28,142000.0,22.3905,22.3905,22.2551,22.2836,142000.0
2009-10-08 10:00:00,31.28,31.29,31.06,31.14,648500.0,22.2836,22.2908,22.1269,22.1839,648500.0
2009-10-08 10:10:00,31.14,31.3,31.14,31.25,248800.0,22.1839,22.2979,22.1839,22.2623,248800.0
2009-10-08 10:20:00,31.24,31.35,31.2,31.34,271100.0,22.2551,22.3335,22.2267,22.3264,271100.0
2009-10-08 10:30:00,31.33,31.42,31.31,31.41,194700.0,22.3193,22.3834,22.305,22.3763,194700.0
2009-10-08 10:40:00,31.42,31.42,31.35,31.35,201300.0,22.3834,22.3834,22.3335,22.3335,201300.0
2009-10-08 10:50:00,31.36,31.4,31.35,31.38,105300.0,22.3406,22.3691,22.3335,22.3549,105300.0
2009-10-08 11:00:00,31.38,31.44,31.35,31.44,298500.0,22.3549,22.3976,22.3335,22.3976,298500.0
2009-10-08 11:10:00,31.43,31.5,31.43,31.49,230300.0,22.3905,22.4404,22.3905,22.4332,230300.0
2009-10-08 11:20:00,31.5,31.54,31.48,31.48,152900.0,22.4404,22.4689,22.4261,22.4261,152900.0
2009-10-08 11:30:00,31.48,31.54,31.48,31.51,142700.0,22.4261,22.4689,22.4261,22.4475,142700.0
2009-10-08 11:40:00,31.51,31.54,31.46,31.46,105300.0,22.4475,22.4689,22.4119,22.4119,105300.0
2009-10-08 11:50:00,31.45,31.51,31.45,31.5,76100.0,22.4047,22.4475,22.4047,22.4404,76100.0
2009-10-08 12:00:00,31.5,31.51,31.45,31.46,73000.0,22.4404,22.4475,22.4047,22.4119,73000.0
2009-10-08 12:10:00,31.46,31.52,31.46,31.52,89800.0,22.4119,22.4546,22.4119,22.4546,89800.0
2009-10-08 12:20:00,31.52,31.6,31.52,31.56,77000.0,22.4546,22.5116,22.4546,22.4831,77000.0
2009-10-08 12:30:00,31.58,31.6,31.55,31.55,207700.0,22.4974,22.5116,22.476,22.476,207700.0
2009-10-08 12:40:00,31.54,31.58,31.54,31.55,219200.0,22.4689,22.4974,22.4689,22.476,219200.0
2009-10-08 12:50:00,31.55,31.59,31.55,31.57,88300.0,22.476,22.5045,22.476,22.4902,88300.0
2009-10-08 13:00:00,31.57,31.58,31.47,31.48,222600.0,22.4902,22.4974,22.419,22.4261,222600.0
2009-10-08 13:10:00,31.48,31.48,31.41,31.48,137300.0,22.4261,22.4261,22.3763,22.4261,137300.0
2009-10-08 13:20:00,31.49,31.5,31.44,31.45,144100.0,22.4332,22.4404,22.3976,22.4047,144100.0
2009-10-08 13:30:00,31.45,31.46,31.31,31.31,114900.0,22.4047,22.4119,22.305,22.305,114900.0
2009-10-08 13:40:00,31.31,31.41,31.31,31.4,129100.0,22.305,22.3763,22.305,22.3691,129100.0
2009-10-08 13:50:00,31.39,31.45,31.39,31.42,39600.0,22.362,22.4047,22.362,22.3834,39600.0
2009-10-08 14:00:00,31.42,31.44,31.39,31.43,53700.0,22.3834,22.3976,22.362,22.3905,53700.0
2009-10-08 14:10:00,31.43,31.45,31.38,31.39,109400.0,22.3905,22.4047,22.3549,22.362,109400.0
2009-10-08 14:20:00,31.4,31.44,31.33,31.4,134200.0,22.3691,22.3976,22.3193,22.3691,134200.0
2009-10-08 14:30:00,31.39,31.43,31.38,31.41,100800.0,22.362,22.3905,22.3549,22.3763,100800.0
2009-10-08 14:40:00,31.41,31.42,31.34,31.42,91200.0,22.3763,22.3834,22.3264,22.3834,91200.0
2009-10-08 14:50:00,31.43,31.44,31.4,31.4,26200.0,22.3905,22.3976,22.3691,22.3691,26200.0
2009-10-08 15:00:00,31.4,31.53,31.4,31.51,119300.0,22.3691,22.4617,22.3691,22.4475,119300.0
2009-10-08 15:10:00,31.51,31.51,31.46,31.5,122600.0,22.4475,22.4475,22.4119,22.4404,122600.0
2009-10-08 15:20:00,31.5,31.55,31.5,31.5,95900.0,22.4404,22.476,22.4404,22.4404,95900.0
2009-10-08 15:30:00,31.5,31.5,31.4,31.42,260300.0,22.4404,22.4404,22.3691,22.3834,260300.0
2009-10-08 15:40:00,31.43,31.47,31.42,31.45,265300.0,22.3905,22.419,22.3834,22.4047,265300.0
2009-10-08 15:50:00,31.45,31.47,31.4,31.44,557400.0,22.4047,22.419,22.3691,22.3976,557400.0
2009-10-09 09:30:00,31.5,31.5,31.24,31.38,330000.0,22.4404,22.4404,22.2551,22.3549,330000.0
2009-10-09 09:40:00,31.38,31.57,31.35,31.54,451000.0,22.3549,22.4902,22.3335,22.4689,451000.0
2009-10-09 09:50:00,31.53,31.6,31.5,31.56,233900.0,22.4617,22.5116,22.4404,22.4831,233900.0
2009-10-09 10:00:00,31.56,31.58,31.49,31.53,211600.0,22.4831,22.4974,22.4332,22.4617,211600.0
2009-10-09 10:10:00,31.54,31.62,31.49,31.49,162600.0,22.4689,22.5259,22.4332,22.4332,162600.0
2009-10-09 10:20:00,31.48,31.52,31.43,31.48,132400.0,22.4261,22.4546,22.3905,22.4261,132400.0
2009-10-09 10:30:00,31.48,31.56,31.42,31.47,175800.0,22.4261,22.4831,22.3834,22.419,175800.0
2009-10-09 10:40:00,31.47,31.52,31.47,31.52,102000.0,22.419,22.4546,22.419,22.4546,102000.0
2009-10-09 10:50:00,31.52,31.58,31.5,31.53,205400.0,22.4546,22.4974,22.4404,22.4617,205400.0
2009-10-09 11:00:00,31.53,31.53,31.48,31.53,110000.0,22.4617,22.4617,22.4261,22.4617,110000.0
2009-10-09 11:10:00,31.53,31.55,31.46,31.5,106600.0,22.4617,22.476,22.4119,22.4404,106600.0
2009-10-09 11:20:00,31.5,31.59,31.5,31.53,142900.0,22.4404,22.5045,22.4404,22.4617,142900.0
2009-10-09 11:30:00,31.52,31.54,31.47,31.5,125800.0,22.4546,22.4689,22.419,22.4404,125800.0
2009-10-09 11:40:00,31.5,31.5,31.43,31.44,51200.0,22.4404,22.4404,22.3905,22.3976,51200.0
2009-10-09 11:50:00,31.43,31.46,31.35,31.37,372500.0,22.3905,22.4119,22.3335,22.3478,372500.0
2009-10-09 12:00:00,31.37,31.38,31.24,31.26,452700.0,22.3478,22.3549,22.2551,22.2694,452700.0
2009-10-09 12:10:00,31.25,31.31,31.24,31.27,85500.0,22.2623,22.305,22.2551,22.2765,85500.0
2009-10-09 12:20:00,31.27,31.27,31.21,31.23,56300.0,22.2765,22.2765,22.2338,22.248,56300.0
2009-10-09 12:30:00,31.23,31.28,31.22,31.27,99400.0,22.248,22.2836,22.2409,22.2765,99400.0
2009-10-09 12:40:00,31.26,31.3,31.25,31.3,52800.0,22.2694,22.2979,22.2623,22.2979,52800.0
2009-10-09 12:50:00,31.3,31.39,31.3,31.39,52800.0,22.2979,22.362,22.2979,22.362,52800.0
2009-10-09 13:00:00,31.39,31.42,31.36,31.36,74100.0,22.362,22.3834,22.3406,22.3406,74100.0
2009-10-09 13:10:00,31.35,31.43,31.34,31.43,204200.0,22.3335,22.3905,22.3264,22.3905,204200.0
2009-10-09 13:20:00,31.43,31.45,31.42,31.42,41600.0,22.3905,22.4047,22.3834,22.3834,41600.0
2009-10-09 13:30:00,31.43,31.44,31.41,31.41,35500.0,22.3905,22.3976,22.3763,22.3763,35500.0
2009-10-09 13:40:00,31.4,31.42,31.38,31.39,72500.0,22.3691,22.3834,22.3549,22.362,72500.0
2009-10-09 13:50:00,31.39,31.39,31.35,31.36,82300.0,22.362,22.362,22.3335,22.3406,82300.0
2009-10-09 14:00:00,31.35,31.38,31.34,31.35,93400.0,22.3335,22.3549,22.3264,22.3335,93400.0
2009-10-09 14:10:00,31.35,31.4,31.33,31.39,106400.0,22.3335,22.3691,22.3193,22.362,106400.0
2009-10-09 14:20:00,31.39,31.4,31.38,31.4,107300.0,22.362,22.3691,22.3549,22.3691,107300.0
2009-10-09 14:30:00,31.4,31.43,31.39,31.4,70500.0,22.3691,22.3905,22.362,22.3691,70500.0
2009-10-09 14:40:00,31.4,31.43,31.38,31.41,91800.0,22.3691,22.3905,22.3549,22.3763,91800.0
2009-10-09 14:50:00,31.42,31.47,31.42,31.46,46000.0,22.3834,22.419,22.3834,22.4119,46000.0
2009-10-09 15:00:00,31.45,31.55,31.45,31.54,356300.0,22.4047,22.476,22.4047,22.4689,356300.0
2009-10-09 15:10:00,31.54,31.57,31.49,31.5,121200.0,22.4689,22.4902,22.4332,22.4404,121200.0
2009-10-09 15:20:00,31.5,31.53,31.48,31.53,136700.0,22.4404,22.4617,22.4261,22.4617,136700.0
2009-10-09 15:30:00,31.52,31.53,31.49,31.51,147500.0,22.4546,22.4617,22.4332,22.4475,147500.0
2009-10-09 15:40:00,31.51,31.52,31.44,31.45,457400.0,22.4475,22.4546,22.3976,22.4047,457400.0
2009-10-09 15:50:00,31.45,31.54,31.45,31.54,322100.0,22.4047,22.4689,22.4047,22.4689,322100.0
2009-10-12 09:30:00,31.62,31.83,31.62,31.8,475000.0,22.5259,22.6755,22.5259,22.6541,475000.0
2009-10-12 09:40:00,31.81,31.89,31.79,31.88,608700.0,22.6612,22.7182,22.647,22.7111,608700.0
2009-10-12 09:50:00,31.87,31.96,31.87,31.96,209700.0,22.704,22.7681,22.704,22.7681,209700.0
2009-10-12 10:00:00,31.96,31.98,31.88,31.89,149600.0,22.7681,22.7823,22.7111,22.7182,149600.0
2009-10-12 10:10:00,31.89,31.89,31.77,31.79,636700.0,22.7182,22.7182,22.6327,22.647,636700.0
2009-10-12 10:20:00,31.79,31.8,31.73,31.8,474400.0,22.647,22.6541,22.6042,22.6541,474400.0
2009-10-12 10:30:00,31.8,31.85,31.8,31.81,263600.0,22.6541,22.6897,22.6541,22.6612,263600.0
2009-10-12 10:40:00,31.8,31.84,31.79,31.79,191200.0,22.6541,22.6826,22.647,22.647,191200.0
2009-10-12 10:50:00,31.79,31.83,31.76,31.82,160800.0,22.647,22.6755,22.6256,22.6683,160800.0
2009-10-12 11:00:00,31.81,31.84,31.78,31.84,81700.0,22.6612,22.6826,22.6398,22.6826,81700.0
2009-10-12 11:10:00,31.84,31.85,31.8,31.8,73700.0,22.6826,22.6897,22.6541,22.6541,73700.0
2009-10-12 11:20:00,31.8,31.8,31.68,31.68,95800.0,22.6541,22.6541,22.5686,22.5686,95800.0
2009-10-12 11:30:00,31.68,31.68,31.61,31.64,104900.0,22.5686,22.5686,22.5187,22.5401,104900.0
2009-10-12 11:40:00,31.64,31.67,31.62,31.63,137900.0,22.5401,22.5615,22.5259,22.533,137900.0
2009-10-12 11:50:00,31.62,31.65,31.62,31.64,81200.0,22.5259,22.5472,22.5259,22.5401,81200.0
2009-10-12 12:00:00,31.65,31.7,31.64,31.69,38800.0,22.5472,22.5828,22.5401,22.5757,38800.0
2009-10-12 12:10:00,31.68,31.74,31.68,31.71,58100.0,22.5686,22.6113,22.5686,22.59,58100.0
2009-10-12 12:20:00,31.71,31.72,31.67,31.68,50000.0,22.59,22.5971,22.5615,22.5686,50000.0
2009-10-12 12:30:00,31.69,31.71,31.66,31.71,81900.0,22.5757,22.59,22.5544,22.59,81900.0
2009-10-12 12:40:00,31.71,31.72,31.69,31.72,101900.0,22.59,22.5971,22.5757,22.5971,101900.0
2009-10-12 12:50:00,31.72,31.75,31.72,31.74,41000.0,22.5971,22.6185,22.5971,22.6113,41000.0
2009-10-12 13:00:00,31.74,31.75,31.72,31.72,59100.0,22.6113,22.6185,22.5971,22.5971,59100.0
2009-10-12 13:10:00,31.72,31.73,31.7,31.72,27400.0,22.5971,22.6042,22.5828,22.5971,27400.0
2009-10-12 13:20:00,31.72,31.73,31.67,31.68,53300.0,22.5971,22.6042,22.5615,22.5686,53300.0
2009-10-12 13:30:00,31.69,31.69,31.66,31.69,67900.0,22.5757,22.5757,22.5544,22.5757,67900.0
2009-10-12 13:40:00,31.7,31.74,31.69,31.73,42300.0,22.5828,22.6113,22.5757,22.6042,42300.0
2009-10-12 13:50:00,31.73,31.75,31.71,31.74,30900.0,22.6042,22.6185,22.59,22.6113,30900.0
2009-10-12 14:00:00,31.74,31.74,31.68,31.68,107900.0,22.6113,22.6113,22.5686,22.5686,107900.0
2009-10-12 14:10:00,31.68,31.68,31.58,31.6,136000.0,22.5686,22.5686,22.4974,22.5116,136000.0
2009-10-12 14:20:00,31.59,31.61,31.52,31.56,226300.0,22.5045,22.5187,22.4546,22.4831,226300.0
2009-10-12 14:30:00,31.56,31.56,31.46,31.48,141700.0,22.4831,22.4831,22.4119,22.4261,141700.0
2009-10-12 14:40:00,31.49,31.54,31.49,31.54,175100.0,22.4332,22.4689,22.4332,22.4689,175100.0
2009-10-12 14:50:00,31.54,31.58,31.49,31.58,303200.0,22.4689,22.4974,22.4332,22.4974,303200.0
2009-10-12 15:00:00,31.58,31.61,31.57,31.59,111200.0,22.4974,22.5187,22.4902,22.5045,111200.0
2009-10-12 15:10:00,31.6,31.6,31.53,31.55,45100.0,22.5116,22.5116,22.4617,22.476,45100.0
2009-10-12 15:20:00,31.55,31.61,31.55,31.61,85600.0,22.476,22.5187,22.476,22.5187,85600.0
2009-10-12 15:30:00,31.61,31.64,31.54,31.55,174000.0,22.5187,22.5401,22.4689,22.476,174000.0
2009-10-12 15:40:00,31.56,31.6,31.53,31.6,218000.0,22.4831,22.5116,22.4617,22.5116,218000.0
2009-10-12 15:50:00,31.6,31.62,31.57,31.6,655500.0,22.5116,22.5259,22.4902,22.5116,655500.0
2009-10-13 09:30:00,31.56,31.66,31.5,31.64,284300.0,22.4831,22.5544,22.4404,22.5401,284300.0
2009-10-13 09:40:00,31.65,31.67,31.48,31.55,435100.0,22.5472,22.5615,22.4261,22.476,435100.0
2009-10-13 09:50:00,31.54,31.59,31.37,31.43,407700.0,22.4689,22.5045,22.3478,22.3905,407700.0
2009-10-13 10:00:00,31.42,31.42,31.25,31.41,747100.0,22.3834,22.3834,22.2623,22.3763,747100.0
2009-10-13 10:10:00,31.41,31.47,31.38,31.46,290400.0,22.3763,22.419,22.3549,22.4119,290400.0
2009-10-13 10:20:00,31.47,31.51,31.36,31.51,508700.0,22.419,22.4475,22.3406,22.4475,508700.0
2009-10-13 10:30:00,31.51,31.55,31.48,31.48,141200.0,22.4475,22.476,22.4261,22.4261,141200.0
2009-10-13 10:40:00,31.47,31.5,31.4,31.49,359300.0,22.419,22.4404,22.3691,22.4332,359300.0
2009-10-13 10:50:00,31.49,31.62,31.49,31.6,97500.0,22.4332,22.5259,22.4332,22.5116,97500.0
2009-10-13 11:00:00,31.6,31.62,31.48,31.52,355800.0,22.5116,22.5259,22.4261,22.4546,355800.0
2009-10-13 11:10:00,31.52,31.55,31.47,31.51,402500.0,22.4546,22.476,22.419,22.4475,402500.0
2009-10-13 11:20:00,31.51,31.58,31.48,31.56,98100.0,22.4475,22.4974,22.4261,22.4831,98100.0
2009-10-13 11:30:00,31.56,31.7,31.56,31.69,286600.0,22.4831,22.5828,22.4831,22.5757,286600.0
2009-10-13 11:40:00,31.69,31.8,31.69,31.77,288200.0,22.5757,22.6541,22.5757,22.6327,288200.0
2009-10-13 11:50:00,31.77,31.83,31.77,31.79,174800.0,22.6327,22.6755,22.6327,22.647,174800.0
2009-10-13 12:00:00,31.79,31.82,31.75,31.75,108100.0,22.647,22.6683,22.6185,22.6185,108100.0
2009-10-13 12:10:00,31.76,31.81,31.76,31.77,115800.0,22.6256,22.6612,22.6256,22.6327,115800.0
2009-10-13 12:20:00,31.76,31.76,31.65,31.74,149700.0,22.6256,22.6256,22.5472,22.6113,149700.0
2009-10-13 12:30:00,31.73,31.77,31.72,31.76,68100.0,22.6042,22.6327,22.5971,22.6256,68100.0
2009-10-13 12:40:00,31.76,31.77,31.71,31.72,64900.0,22.6256,22.6327,22.59,22.5971,64900.0
2009-10-13 12:50:00,31.72,31.75,31.71,31.73,64900.0,22.5971,22.6185,22.59,22.6042,64900.0
2009-10-13 13:00:00,31.73,31.8,31.73,31.79,62100.0,22.6042,22.6541,22.6042,22.647,62100.0
2009-10-13 13:10:00,31.79,31.8,31.74,31.76,83500.0,22.647,22.6541,22.6113,22.6256,83500.0
2009-10-13 13:20:00,31.77,31.79,31.72,31.75,109700.0,22.6327,22.647,22.5971,22.6185,109700.0
2009-10-13 13:30:00,31.76,31.76,31.73,31.75,100100.0,22.6256,22.6256,22.6042,22.6185,100100.0
2009-10-13 13:40:00,31.74,31.75,31.66,31.67,138200.0,22.6113,22.6185,22.5544,22.5615,138200.0
2009-10-13 13:50:00,31.67,31.78,31.67,31.77,137600.0,22.5615,22.6398,22.5615,22.6327,137600.0
2009-10-13 14:00:00,31.76,31.78,31.6,31.63,139600.0,22.6256,22.6398,22.5116,22.533,139600.0
2009-10-13 14:10:00,31.62,31.7,31.61,31.69,186400.0,22.5259,22.5828,22.5187,22.5757,186400.0
2009-10-13 14:20:00,31.7,31.75,31.67,31.73,201700.0,22.5828,22.6185,22.5615,22.6042,201700.0
2009-10-13 14:30:00,31.74,31.75,31.68,31.68,78900.0,22.6113,22.6185,22.5686,22.5686,78900.0
2009-10-13 14:40:00,31.68,31.75,31.68,31.75,148300.0,22.5686,22.6185,22.5686,22.6185,148300.0
2009-10-13 14:50:00,31.75,31.76,31.69,31.7,72800.0,22.6185,22.6256,22.5757,22.5828,72800.0
2009-10-13 15:00:00,31.71,31.79,31.69,31.74,160400.0,22.59,22.647,22.5757,22.6113,160400.0
2009-10-13 15:10:00,31.73,31.82,31.73,31.81,154100.0,22.6042,22.6683,22.6042,22.6612,154100.0
2009-10-13 15:20:00,31.81,31.84,31.79,31.79,109500.0,22.6612,22.6826,22.647,22.647,109500.0
2009-10-13 15:30:00,31.78,31.8,31.7,31.7,195300.0,22.6398,22.6541,22.5828,22.5828,195300.0
2009-10-13 15:40:00,31.7,31.76,31.7,31.74,624600.0,22.5828,22.6256,22.5828,22.6113,624600.0
2009-10-13 15:50:00,31.74,31.78,31.72,31.77,462000.0,22.6113,22.6398,22.5971,22.6327,462000.0
2009-10-14 09:30:00,32.16,32.26,32.1,32.15,443900.0,22.9105,22.9818,22.8678,22.9034,443900.0
2009-10-14 09:40:00,32.15,32.2,32.06,32.06,578700.0,22.9034,22.939,22.8393,22.8393,578700.0
2009-10-14 09:50:00,32.07,32.22,32.05,32.2,358600.0,22.8464,22.9533,22.8322,22.939,358600.0
2009-10-14 10:00:00,32.2,32.22,32.13,32.16,413700.0,22.939,22.9533,22.8892,22.9105,413700.0
2009-10-14 10:10:00,32.16,32.22,32.15,32.15,201300.0,22.9105,22.9533,22.9034,22.9034,201300.0
2009-10-14 10:20:00,32.16,32.17,32.03,32.12,719000.0,22.9105,22.9177,22.8179,22.8821,719000.0
2009-10-14 10:30:00,32.12,32.17,32.08,32.15,129100.0,22.8821,22.9177,22.8536,22.9034,129100.0
2009-10-14 10:40:00,32.15,32.19,32.13,32.18,56700.0,22.9034,22.9319,22.8892,22.9248,56700.0
2009-10-14 10:50:00,32.18,32.25,32.17,32.21,233200.0,22.9248,22.9747,22.9177,22.9462,233200.0
2009-10-14 11:00:00,32.21,32.26,32.21,32.24,134700.0,22.9462,22.9818,22.9462,22.9675,134700.0
2009-10-14 11:10:00,32.24,32.28,32.22,32.28,52400.0,22.9675,22.996,22.9533,22.996,52400.0
2009-10-14 11:20:00,32.27,32.33,32.27,32.28,113100.0,22.9889,23.0317,22.9889,22.996,113100.0
2009-10-14 11:30:00,32.28,32.32,32.27,32.29,275700.0,22.996,23.0245,22.9889,23.0032,275700.0
2009-10-14 11:40:00,32.28,32.33,32.27,32.33,52600.0,22.996,23.0317,22.9889,23.0317,52600.0
2009-10-14 11:50:00,32.32,32.33,32.27,32.28,89200.0,23.0245,23.0317,22.9889,22.996,89200.0
2009-10-14 12:00:00,32.28,32.3,32.26,32.28,225700.0,22.996,23.0103,22.9818,22.996,225700.0
2009-10-14 12:10:00,32.28,32.28,32.24,32.24,50700.0,22.996,22.996,22.9675,22.9675,50700.0
2009-10-14 12:20:00,32.25,32.26,32.21,32.25,172600.0,22.9747,22.9818,22.9462,22.9747,172600.0
2009-10-14 12:30:00,32.25,32.28,32.23,32.28,183400.0,22.9747,22.996,22.9604,22.996,183400.0
2009-10-14 12:40:00,32.28,32.31,32.25,32.26,72600.0,22.996,23.0174,22.9747,22.9818,72600.0
2009-10-14 12:50:00,32.26,32.31,32.26,32.31,145100.0,22.9818,23.0174,22.9818,23.0174,145100.0
2009-10-14 13:00:00,32.32,32.36,32.3,32.34,437500.0,23.0245,23.053,23.0103,23.0388,437500.0
2009-10-14 13:10:00,32.34,32.38,32.33,32.36,111400.0,23.0388,23.0673,23.0317,23.053,111400.0
2009-10-14 13:20:00,32.36,32.37,32.31,32.32,202500.0,23.053,23.0601,23.0174,23.0245,202500.0
2009-10-14 13:30:00,32.32,32.34,32.29,32.31,145600.0,23.0245,23.0388,23.0032,23.0174,145600.0
2009-10-14 13:40:00,32.32,32.36,32.32,32.33,151000.0,23.0245,23.053,23.0245,23.0317,151000.0
2009-10-14 13:50:00,32.33,32.35,32.31,32.34,57500.0,23.0317,23.0459,23.0174,23.0388,57500.0
2009-10-14 14:00:00,32.35,32.39,32.32,32.39,145700.0,23.0459,23.0744,23.0245,23.0744,145700.0
2009-10-14 14:10:00,32.38,32.39,32.31,32.37,164600.0,23.0673,23.0744,23.0174,23.0601,164600.0
2009-10-14 14:20:00,32.37,32.38,32.32,32.33,228900.0,23.0601,23.0673,23.0245,23.0317,228900.0
2009-10-14 14:30:00,32.33,32.35,32.29,32.29,126100.0,23.0317,23.0459,23.0032,23.0032,126100.0
2009-10-14 14:40:00,32.3,32.31,32.23,32.28,394400.0,23.0103,23.0174,22.9604,22.996,394400.0
2009-10-14 14:50:00,32.29,32.34,32.27,32.3,184500.0,23.0032,23.0388,22.9889,23.0103,184500.0
2009-10-14 15:00:00,32.3,32.4,32.29,32.4,216100.0,23.0103,23.0815,23.0032,23.0815,216100.0
2009-10-14 15:10:00,32.39,32.42,32.37,32.38,159000.0,23.0744,23.0958,23.0601,23.0673,159000.0
2009-10-14 15:20:00,32.38,32.46,32.37,32.45,257000.0,23.0673,23.1243,23.0601,23.1171,257000.0
2009-10-14 15:30:00,32.45,32.47,32.42,32.44,292200.0,23.1171,23.1314,23.0958,23.11,292200.0
2009-10-14 15:40:00,32.44,32.45,32.37,32.37,629100.0,23.11,23.1171,23.0601,23.0601,629100.0
2009-10-14 15:50:00,32.38,32.42,32.36,32.4,1160800.0,23.0673,23.0958,23.053,23.0815,1160800.0
2009-10-15 09:30:00,32.24,32.37,32.15,32.37,267300.0,22.9675,23.0601,22.9034,23.0601,267300.0
2009-10-15 09:40:00,32.36,32.38,32.27,32.31,611400.0,23.053,23.0673,22.9889,23.0174,611400.0
2009-10-15 09:50:00,32.31,32.41,32.3,32.41,326300.0,23.0174,23.0886,23.0103,23.0886,326300.0
2009-10-15 10:00:00,32.41,32.42,32.31,32.36,339200.0,23.0886,23.0958,23.0174,23.053,339200.0
2009-10-15 10:10:00,32.37,32.4,32.29,32.33,230800.0,23.0601,23.0815,23.0032,23.0317,230800.0
2009-10-15 10:20:00,32.33,32.35,32.23,32.24,202700.0,23.0317,23.0459,22.9604,22.9675,202700.0
2009-10-15 10:30:00,32.23,32.27,32.14,32.14,233700.0,22.9604,22.9889,22.8963,22.8963,233700.0
2009-10-15 10:40:00,32.14,32.19,32.13,32.16,177500.0,22.8963,22.9319,22.8892,22.9105,177500.0
2009-10-15 10:50:00,32.16,32.29,32.16,32.29,319800.0,22.9105,23.0032,22.9105,23.0032,319800.0
2009-10-15 11:00:00,32.29,32.38,32.29,32.32,185300.0,23.0032,23.0673,23.0032,23.0245,185300.0
2009-10-15 11:10:00,32.32,32.33,32.21,32.21,218500.0,23.0245,23.0317,22.9462,22.9462,218500.0
2009-10-15 11:20:00,32.21,32.24,32.16,32.21,153900.0,22.9462,22.9675,22.9105,22.9462,153900.0
2009-10-15 11:30:00,32.21,32.31,32.2,32.31,166200.0,22.9462,23.0174,22.939,23.0174,166200.0
2009-10-15 11:40:00,32.31,32.36,32.29,32.36,88500.0,23.0174,23.053,23.0032,23.053,88500.0
2009-10-15 11:50:00,32.36,32.4,32.36,32.38,68900.0,23.053,23.0815,23.053,23.0673,68900.0
2009-10-15 12:00:00,32.38,32.43,32.38,32.41,68200.0,23.0673,23.1029,23.0673,23.0886,68200.0
2009-10-15 12:10:00,32.41,32.47,32.4,32.47,133900.0,23.0886,23.1314,23.0815,23.1314,133900.0
2009-10-15 12:20:00,32.48,32.48,32.39,32.39,64100.0,23.1385,23.1385,23.0744,23.0744,64100.0
2009-10-15 12:30:00,32.38,32.4,32.37,32.37,43600.0,23.0673,23.0815,23.0601,23.0601,43600.0
2009-10-15 12:40:00,32.38,32.38,32.28,32.31,59900.0,23.0673,23.0673,22.996,23.0174,59900.0
2009-10-15 12:50:00,32.32,32.33,32.28,32.28,52700.0,23.0245,23.0317,22.996,22.996,52700.0
2009-10-15 13:00:00,32.29,32.31,32.28,32.29,38100.0,23.0032,23.0174,22.996,23.0032,38100.0
2009-10-15 13:10:00,32.29,32.35,32.26,32.33,66900.0,23.0032,23.0459,22.9818,23.0317,66900.0
2009-10-15 13:20:00,32.33,32.4,32.33,32.39,35100.0,23.0317,23.0815,23.0317,23.0744,35100.0
2009-10-15 13:30:00,32.4,32.42,32.35,32.36,166100.0,23.0815,23.0958,23.0459,23.053,166100.0
2009-10-15 13:40:00,32.37,32.38,32.31,32.34,64800.0,23.0601,23.0673,23.0174,23.0388,64800.0
2009-10-15 13:50:00,32.34,32.38,32.33,32.35,63700.0,23.0388,23.0673,23.0317,23.0459,63700.0
2009-10-15 14:00:00,32.34,32.42,32.34,32.42,92600.0,23.0388,23.0958,23.0388,23.0958,92600.0
2009-10-15 14:10:00,32.41,32.44,32.37,32.44,179700.0,23.0886,23.11,23.0601,23.11,179700.0
2009-10-15 14:20:00,32.44,32.44,32.4,32.42,139400.0,23.11,23.11,23.0815,23.0958,139400.0
2009-10-15 14:30:00,32.42,32.49,32.41,32.48,132600.0,23.0958,23.1456,23.0886,23.1385,132600.0
2009-10-15 14:40:00,32.48,32.49,32.44,32.49,104500.0,23.1385,23.1456,23.11,23.1456,104500.0
2009-10-15 14:50:00,32.49,32.56,32.49,32.54,387900.0,23.1456,23.1955,23.1456,23.1813,387900.0
2009-10-15 15:00:00,32.55,32.6,32.54,32.58,138200.0,23.1884,23.224,23.1813,23.2098,138200.0
2009-10-15 15:10:00,32.58,32.6,32.53,32.53,187900.0,23.2098,23.224,23.1741,23.1741,187900.0
2009-10-15 15:20:00,32.52,32.53,32.41,32.41,270100.0,23.167,23.1741,23.0886,23.0886,270100.0
2009-10-15 15:30:00,32.4,32.48,32.4,32.47,236200.0,23.0815,23.1385,23.0815,23.1314,236200.0
2009-10-15 15:40:00,32.47,32.48,32.44,32.46,238700.0,23.1314,23.1385,23.11,23.1243,238700.0
2009-10-15 15:50:00,32.47,32.55,32.47,32.54,457000.0,23.1314,23.1884,23.1314,23.1813,457000.0
2009-10-16 09:30:00,32.3,32.39,32.15,32.26,525900.0,23.0103,23.0744,22.9034,22.9818,525900.0
2009-10-16 09:40:00,32.27,32.35,32.22,32.34,376000.0,22.9889,23.0459,22.9533,23.0388,376000.0
2009-10-16 09:50:00,32.34,32.37,32.14,32.17,458700.0,23.0388,23.0601,22.8963,22.9177,458700.0
2009-10-16 10:00:00,32.16,32.16,32.0,32.05,412500.0,22.9105,22.9105,22.7966,22.8322,412500.0
2009-10-16 10:10:00,32.04,32.2,32.03,32.17,154700.0,22.8251,22.939,22.8179,22.9177,154700.0
2009-10-16 10:20:00,32.18,32.23,32.17,32.19,147500.0,22.9248,22.9604,22.9177,22.9319,147500.0
2009-10-16 10:30:00,32.19,32.21,32.11,32.12,82300.0,22.9319,22.9462,22.8749,22.8821,82300.0
2009-10-16 10:40:00,32.12,32.13,32.03,32.12,91900.0,22.8821,22.8892,22.8179,22.8821,91900.0
2009-10-16 10:50:00,32.13,32.13,32.05,32.11,123600.0,22.8892,22.8892,22.8322,22.8749,123600.0
2009-10-16 11:00:00,32.12,32.23,32.11,32.17,165100.0,22.8821,22.9604,22.8749,22.9177,165100.0
2009-10-16 11:10:00,32.16,32.27,32.15,32.26,96200.0,22.9105,22.9889,22.9034,22.9818,96200.0
2009-10-16 11:20:00,32.26,32.27,32.2,32.23,150900.0,22.9818,22.9889,22.939,22.9604,150900.0
2009-10-16 11:30:00,32.23,32.24,32.11,32.12,212600.0,22.9604,22.9675,22.8749,22.8821,212600.0
2009-10-16 11:40:00,32.11,32.15,32.07,32.12,73600.0,22.8749,22.9034,22.8464,22.8821,73600.0
2009-10-16 11:50:00,32.11,32.16,32.09,32.14,53100.0,22.8749,22.9105,22.8607,22.8963,53100.0
2009-10-16 12:00:00,32.15,32.17,32.13,32.14,29100.0,22.9034,22.9177,22.8892,22.8963,29100.0
2009-10-16 12:10:00,32.14,32.16,32.08,32.08,121800.0,22.8963,22.9105,22.8536,22.8536,121800.0
2009-10-16 12:20:00,32.08,32.12,32.06,32.07,124000.0,22.8536,22.8821,22.8393,22.8464,124000.0
2009-10-16 12:30:00,32.07,32.1,32.04,32.07,282600.0,22.8464,22.8678,22.8251,22.8464,282600.0
2009-10-16 12:40:00,32.07,32.08,32.02,32.06,71700.0,22.8464,22.8536,22.8108,22.8393,71700.0
2009-10-16 12:50:00,32.06,32.08,32.05,32.07,75500.0,22.8393,22.8536,22.8322,22.8464,75500.0
2009-10-16 13:00:00,32.07,32.09,32.04,32.07,89500.0,22.8464,22.8607,22.8251,22.8464,89500.0
2009-10-16 13:10:00,32.07,32.14,32.06,32.13,102500.0,22.8464,22.8963,22.8393,22.8892,102500.0
2009-10-16 13:20:00,32.14,32.17,32.12,32.17,46500.0,22.8963,22.9177,22.8821,22.9177,46500.0
2009-10-16 13:30:00,32.17,32.19,32.12,32.12,60900.0,22.9177,22.9319,22.8821,22.8821,60900.0
2009-10-16 13:40:00,32.12,32.17,32.12,32.16,107500.0,22.8821,22.9177,22.8821,22.9105,107500.0
2009-10-16 13:50:00,32.17,32.19,32.1,32.1,136800.0,22.9177,22.9319,22.8678,22.8678,136800.0
2009-10-16 14:00:00,32.12,32.12,32.06,32.07,78300.0,22.8821,22.8821,22.8393,22.8464,78300.0
2009-10-16 14:10:00,32.07,32.11,32.05,32.09,157600.0,22.8464,22.8749,22.8322,22.8607,157600.0
2009-10-16 14:20:00,32.09,32.17,32.09,32.13,208000.0,22.8607,22.9177,22.8607,22.8892,208000.0
2009-10-16 14:30:00,32.13,32.14,32.09,32.12,165500.0,22.8892,22.8963,22.8607,22.8821,165500.0
2009-10-16 14:40:00,32.13,32.13,32.08,32.09,151200.0,22.8892,22.8892,22.8536,22.8607,151200.0
2009-10-16 14:50:00,32.1,32.1,32.07,32.09,88600.0,22.8678,22.8678,22.8464,22.8607,88600.0
2009-10-16 15:00:00,32.09,32.13,32.08,32.11,133700.0,22.8607,22.8892,22.8536,22.8749,133700.0
2009-10-16 15:10:00,32.11,32.19,32.1,32.13,514400.0,22.8749,22.9319,22.8678,22.8892,514400.0
2009-10-16 15:20:00,32.13,32.14,32.08,32.14,184400.0,22.8892,22.8963,22.8536,22.8963,184400.0
2009-10-16 15:30:00,32.14,32.2,32.11,32.18,174600.0,22.8963,22.939,22.8749,22.9248,174600.0
2009-10-16 15:40:00,32.19,32.22,32.12,32.14,392300.0,22.9319,22.9533,22.8821,22.8963,392300.0
2009-10-16 15:50:00,32.13,32.14,32.05,32.07,1969700.0,22.8892,22.8963,22.8322,22.8464,1969700.0
2009-10-19 09:30:00,32.16,32.29,32.15,32.26,415600.0,22.9105,23.0032,22.9034,22.9818,415600.0
2009-10-19 09:40:00,32.26,32.34,32.19,32.27,456500.0,22.9818,23.0388,22.9319,22.9889,456500.0
2009-10-19 09:50:00,32.27,32.27,32.09,32.15,229900.0,22.9889,22.9889,22.8607,22.9034,229900.0
2009-10-19 10:00:00,32.15,32.28,32.14,32.24,289300.0,22.9034,22.996,22.8963,22.9675,289300.0
2009-10-19 10:10:00,32.24,32.26,32.16,32.2,186800.0,22.9675,22.9818,22.9105,22.939,186800.0
2009-10-19 10:20:00,32.2,32.35,32.2,32.32,220000.0,22.939,23.0459,22.939,23.0245,220000.0
2009-10-19 10:30:00,32.33,32.38,32.31,32.34,164900.0,23.0317,23.0673,23.0174,23.0388,164900.0
2009-10-19 10:40:00,32.35,32.47,32.33,32.43,289400.0,23.0459,23.1314,23.0317,23.1029,289400.0
2009-10-19 10:50:00,32.44,32.47,32.41,32.41,133700.0,23.11,23.1314,23.0886,23.0886,133700.0
2009-10-19 11:00:00,32.41,32.45,32.4,32.4,122300.0,23.0886,23.1171,23.0815,23.0815,122300.0
2009-10-19 11:10:00,32.4,32.49,32.4,32.49,143700.0,23.0815,23.1456,23.0815,23.1456,143700.0
2009-10-19 11:20:00,32.48,32.51,32.44,32.49,159900.0,23.1385,23.1599,23.11,23.1456,159900.0
2009-10-19 11:30:00,32.49,32.52,32.48,32.49,99400.0,23.1456,23.167,23.1385,23.1456,99400.0
2009-10-19 11:40:00,32.49,32.51,32.47,32.51,140000.0,23.1456,23.1599,23.1314,23.1599,140000.0
2009-10-19 11:50:00,32.52,32.57,32.51,32.54,112300.0,23.167,23.2026,23.1599,23.1813,112300.0
2009-10-19 12:00:00,32.55,32.56,32.51,32.52,55900.0,23.1884,23.1955,23.1599,23.167,55900.0
2009-10-19 12:10:00,32.52,32.52,32.49,32.52,82200.0,23.167,23.167,23.1456,23.167,82200.0
2009-10-19 12:20:00,32.52,32.52,32.48,32.49,43200.0,23.167,23.167,23.1385,23.1456,43200.0
2009-10-19 12:30:00,32.49,32.5,32.47,32.47,33700.0,23.1456,23.1528,23.1314,23.1314,33700.0
2009-10-19 12:40:00,32.48,32.55,32.48,32.54,81800.0,23.1385,23.1884,23.1385,23.1813,81800.0
2009-10-19 12:50:00,32.53,32.56,32.51,32.56,78900.0,23.1741,23.1955,23.1599,23.1955,78900.0
2009-10-19 13:00:00,32.55,32.56,32.51,32.56,73300.0,23.1884,23.1955,23.1599,23.1955,73300.0
2009-10-19 13:10:00,32.56,32.58,32.51,32.51,80500.0,23.1955,23.2098,23.1599,23.1599,80500.0
2009-10-19 13:20:00,32.52,32.55,32.49,32.51,141900.0,23.167,23.1884,23.1456,23.1599,141900.0
2009-10-19 13:30:00,32.5,32.59,32.5,32.57,143600.0,23.1528,23.2169,23.1528,23.2026,143600.0
2009-10-19 13:40:00,32.57,32.59,32.49,32.5,80500.0,23.2026,23.2169,23.1456,23.1528,80500.0
2009-10-19 13:50:00,32.51,32.54,32.51,32.53,338000.0,23.1599,23.1813,23.1599,23.1741,338000.0
2009-10-19 14:00:00,32.54,32.57,32.53,32.57,99900.0,23.1813,23.2026,23.1741,23.2026,99900.0
2009-10-19 14:10:00,32.57,32.64,32.54,32.61,143500.0,23.2026,23.2525,23.1813,23.2311,143500.0
2009-10-19 14:20:00,32.61,32.63,32.58,32.6,220200.0,23.2311,23.2454,23.2098,23.224,220200.0
2009-10-19 14:30:00,32.61,32.63,32.57,32.58,117800.0,23.2311,23.2454,23.2026,23.2098,117800.0
2009-10-19 14:40:00,32.58,32.6,32.56,32.57,102200.0,23.2098,23.224,23.1955,23.2026,102200.0
2009-10-19 14:50:00,32.58,32.61,32.57,32.59,186900.0,23.2098,23.2311,23.2026,23.2169,186900.0
2009-10-19 15:00:00,32.59,32.6,32.56,32.58,112100.0,23.2169,23.224,23.1955,23.2098,112100.0
2009-10-19 15:10:00,32.59,32.62,32.55,32.57,182400.0,23.2169,23.2382,23.1884,23.2026,182400.0
2009-10-19 15:20:00,32.57,32.57,32.48,32.49,173800.0,23.2026,23.2026,23.1385,23.1456,173800.0
2009-10-19 15:30:00,32.5,32.54,32.49,32.49,163400.0,23.1528,23.1813,23.1456,23.1456,163400.0
2009-10-19 15:40:00,32.5,32.56,32.47,32.55,408000.0,23.1528,23.1955,23.1314,23.1884,408000.0
2009-10-19 15:50:00,32.55,32.57,32.51,32.51,675100.0,23.1884,23.2026,23.1599,23.1599,675100.0
2009-10-20 09:30:00,32.67,32.67,32.24,32.25,474700.0,23.2739,23.2739,22.9675,22.9747,474700.0
2009-10-20 09:40:00,32.24,32.35,32.17,32.34,439000.0,22.9675,23.0459,22.9177,23.0388,439000.0
2009-10-20 09:50:00,32.34,32.37,32.26,32.34,162500.0,23.0388,23.0601,22.9818,23.0388,162500.0
2009-10-20 10:00:00,32.34,32.41,32.27,32.28,187300.0,23.0388,23.0886,22.9889,22.996,187300.0
2009-10-20 10:10:00,32.27,32.31,32.07,32.11,324100.0,22.9889,23.0174,22.8464,22.8749,324100.0
2009-10-20 10:20:00,32.1,32.19,32.08,32.12,291100.0,22.8678,22.9319,22.8536,22.8821,291100.0
2009-10-20 10:30:00,32.13,32.24,32.1,32.21,331500.0,22.8892,22.9675,22.8678,22.9462,331500.0
2009-10-20 10:40:00,32.21,32.24,32.14,32.14,150700.0,22.9462,22.9675,22.8963,22.8963,150700.0
2009-10-20 10:50:00,32.13,32.22,32.11,32.17,114200.0,22.8892,22.9533,22.8749,22.9177,114200.0
2009-10-20 11:00:00,32.17,32.19,32.12,32.13,103700.0,22.9177,22.9319,22.8821,22.8892,103700.0
2009-10-20 11:10:00,32.13,32.13,32.06,32.11,142900.0,22.8892,22.8892,22.8393,22.8749,142900.0
2009-10-20 11:20:00,32.11,32.13,32.04,32.07,328300.0,22.8749,22.8892,22.8251,22.8464,328300.0
2009-10-20 11:30:00,32.07,32.09,31.97,31.98,848800.0,22.8464,22.8607,22.7752,22.7823,848800.0
2009-10-20 11:40:00,31.98,32.0,31.92,31.99,519000.0,22.7823,22.7966,22.7396,22.7894,519000.0
2009-10-20 11:50:00,32.0,32.05,31.98,32.02,125800.0,22.7966,22.8322,22.7823,22.8108,125800.0
2009-10-20 12:00:00,32.03,32.04,31.9,31.95,170700.0,22.8179,22.8251,22.7253,22.7609,170700.0
2009-10-20 12:10:00,31.94,31.97,31.92,31.93,86000.0,22.7538,22.7752,22.7396,22.7467,86000.0
2009-10-20 12:20:00,31.92,31.97,31.92,31.95,69900.0,22.7396,22.7752,22.7396,22.7609,69900.0
2009-10-20 12:30:00,31.95,31.96,31.86,31.88,232400.0,22.7609,22.7681,22.6968,22.7111,232400.0
2009-10-20 12:40:00,31.88,31.96,31.88,31.94,99000.0,22.7111,22.7681,22.7111,22.7538,99000.0
2009-10-20 12:50:00,31.95,31.99,31.94,31.96,90500.0,22.7609,22.7894,22.7538,22.7681,90500.0
2009-10-20 13:00:00,31.96,32.05,31.96,32.02,79900.0,22.7681,22.8322,22.7681,22.8108,79900.0
2009-10-20 13:10:00,32.03,32.09,32.01,32.06,48500.0,22.8179,22.8607,22.8037,22.8393,48500.0
2009-10-20 13:20:00,32.06,32.07,32.02,32.05,77300.0,22.8393,22.8464,22.8108,22.8322,77300.0
2009-10-20 13:30:00,32.05,32.1,32.05,32.06,96100.0,22.8322,22.8678,22.8322,22.8393,96100.0
2009-10-20 13:40:00,32.06,32.16,32.03,32.15,62800.0,22.8393,22.9105,22.8179,22.9034,62800.0
2009-10-20 13:50:00,32.16,32.16,32.02,32.04,169700.0,22.9105,22.9105,22.8108,22.8251,169700.0
2009-10-20 14:00:00,32.03,32.13,32.03,32.1,124100.0,22.8179,22.8892,22.8179,22.8678,124100.0
2009-10-20 14:10:00,32.1,32.19,32.08,32.18,83000.0,22.8678,22.9319,22.8536,22.9248,83000.0
2009-10-20 14:20:00,32.18,32.19,32.09,32.11,83600.0,22.9248,22.9319,22.8607,22.8749,83600.0
2009-10-20 14:30:00,32.1,32.18,32.06,32.18,190000.0,22.8678,22.9248,22.8393,22.9248,190000.0
2009-10-20 14:40:00,32.18,32.18,32.12,32.14,118000.0,22.9248,22.9248,22.8821,22.8963,118000.0
2009-10-20 14:50:00,32.13,32.15,32.09,32.14,58200.0,22.8892,22.9034,22.8607,22.8963,58200.0
2009-10-20 15:00:00,32.14,32.16,32.07,32.08,90600.0,22.8963,22.9105,22.8464,22.8536,90600.0
2009-10-20 15:10:00,32.07,32.1,32.02,32.1,144600.0,22.8464,22.8678,22.8108,22.8678,144600.0
2009-10-20 15:20:00,32.09,32.12,32.05,32.12,111600.0,22.8607,22.8821,22.8322,22.8821,111600.0
2009-10-20 15:30:00,32.12,32.18,32.12,32.15,196100.0,22.8821,22.9248,22.8821,22.9034,196100.0
2009-10-20 15:40:00,32.15,32.21,32.15,32.19,432300.0,22.9034,22.9462,22.9034,22.9319,432300.0
2009-10-20 15:50:00,32.19,32.2,32.15,32.19,481600.0,22.9319,22.939,22.9034,22.9319,481600.0
2009-10-21 09:30:00,32.05,32.23,32.0,32.22,388800.0,22.8322,22.9604,22.7966,22.9533,388800.0
2009-10-21 09:40:00,32.23,32.36,32.23,32.33,451200.0,22.9604,23.053,22.9604,23.0317,451200.0
2009-10-21 09:50:00,32.33,32.49,32.29,32.34,1063000.0,23.0317,23.1456,23.0032,23.0388,1063000.0
2009-10-21 10:00:00,32.34,32.49,32.33,32.48,247600.0,23.0388,23.1456,23.0317,23.1385,247600.0
2009-10-21 10:10:00,32.47,32.47,32.35,32.36,290400.0,23.1314,23.1314,23.0459,23.053,290400.0
2009-10-21 10:20:00,32.35,32.39,32.33,32.35,168600.0,23.0459,23.0744,23.0317,23.0459,168600.0
2009-10-21 10:30:00,32.36,32.42,32.28,32.35,279600.0,23.053,23.0958,22.996,23.0459,279600.0
2009-10-21 10:40:00,32.36,32.48,32.35,32.42,187100.0,23.053,23.1385,23.0459,23.0958,187100.0
2009-10-21 10:50:00,32.42,32.48,32.4,32.42,165000.0,23.0958,23.1385,23.0815,23.0958,165000.0
2009-10-21 11:00:00,32.42,32.45,32.38,32.43,111900.0,23.0958,23.1171,23.0673,23.1029,111900.0
2009-10-21 11:10:00,32.43,32.43,32.31,32.34,179800.0,23.1029,23.1029,23.0174,23.0388,179800.0
2009-10-21 11:20:00,32.34,32.43,32.34,32.42,170300.0,23.0388,23.1029,23.0388,23.0958,170300.0
2009-10-21 11:30:00,32.41,32.42,32.34,32.39,110600.0,23.0886,23.0958,23.0388,23.0744,110600.0
2009-10-21 11:40:00,32.38,32.38,32.29,32.29,82100.0,23.0673,23.0673,23.0032,23.0032,82100.0
2009-10-21 11:50:00,32.28,32.28,32.17,32.18,470100.0,22.996,22.996,22.9177,22.9248,470100.0
2009-10-21 12:00:00,32.18,32.24,32.16,32.18,88100.0,22.9248,22.9675,22.9105,22.9248,88100.0
2009-10-21 12:10:00,32.17,32.21,32.15,32.17,72400.0,22.9177,22.9462,22.9034,22.9177,72400.0
2009-10-21 12:20:00,32.18,32.25,32.14,32.25,91300.0,22.9248,22.9747,22.8963,22.9747,91300.0
2009-10-21 12:30:00,32.25,32.27,32.21,32.27,100200.0,22.9747,22.9889,22.9462,22.9889,100200.0
2009-10-21 12:40:00,32.27,32.3,32.26,32.29,70000.0,22.9889,23.0103,22.9818,23.0032,70000.0
2009-10-21 12:50:00,32.3,32.33,32.28,32.31,41600.0,23.0103,23.0317,22.996,23.0174,41600.0
2009-10-21 13:00:00,32.3,32.3,32.25,32.28,51200.0,23.0103,23.0103,22.9747,22.996,51200.0
2009-10-21 13:10:00,32.28,32.34,32.28,32.34,43100.0,22.996,23.0388,22.996,23.0388,43100.0
2009-10-21 13:20:00,32.34,32.36,32.33,32.35,50600.0,23.0388,23.053,23.0317,23.0459,50600.0
2009-10-21 13:30:00,32.35,32.37,32.29,32.34,62300.0,23.0459,23.0601,23.0032,23.0388,62300.0
2009-10-21 13:40:00,32.34,32.35,32.3,32.33,55000.0,23.0388,23.0459,23.0103,23.0317,55000.0
2009-10-21 13:50:00,32.33,32.39,32.31,32.38,69700.0,23.0317,23.0744,23.0174,23.0673,69700.0
2009-10-21 14:00:00,32.38,32.4,32.33,32.39,128900.0,23.0673,23.0815,23.0317,23.0744,128900.0
2009-10-21 14:10:00,32.39,32.39,32.25,32.29,131200.0,23.0744,23.0744,22.9747,23.0032,131200.0
2009-10-21 14:20:00,32.29,32.33,32.28,32.29,120400.0,23.0032,23.0317,22.996,23.0032,120400.0
2009-10-21 14:30:00,32.29,32.31,32.23,32.27,193600.0,23.0032,23.0174,22.9604,22.9889,193600.0
2009-10-21 14:40:00,32.27,32.35,32.26,32.33,112200.0,22.9889,23.0459,22.9818,23.0317,112200.0
2009-10-21 14:50:00,32.33,32.35,32.29,32.32,99300.0,23.0317,23.0459,23.0032,23.0245,99300.0
2009-10-21 15:00:00,32.31,32.33,32.28,32.32,165800.0,23.0174,23.0317,22.996,23.0245,165800.0
2009-10-21 15:10:00,32.31,32.33,32.2,32.22,151600.0,23.0174,23.0317,22.939,22.9533,151600.0
2009-10-21 15:20:00,32.21,32.22,32.0,32.03,449800.0,22.9462,22.9533,22.7966,22.8179,449800.0
2009-10-21 15:30:00,32.03,32.03,31.84,31.94,801900.0,22.8179,22.8179,22.6826,22.7538,801900.0
2009-10-21 15:40:00,31.94,31.94,31.72,31.76,894700.0,22.7538,22.7538,22.5971,22.6256,894700.0
2009-10-21 15:50:00,31.76,31.79,31.71,31.76,806200.0,22.6256,22.647,22.59,22.6256,806200.0
2009-10-22 09:30:00,31.71,31.87,31.59,31.7,477300.0,22.59,22.704,22.5045,22.5828,477300.0
2009-10-22 09:40:00,31.7,31.77,31.45,31.46,355000.0,22.5828,22.6327,22.4047,22.4119,355000.0
2009-10-22 09:50:00,31.46,31.48,31.34,31.43,475900.0,22.4119,22.4261,22.3264,22.3905,475900.0
2009-10-22 10:00:00,31.44,31.49,31.33,31.39,277700.0,22.3976,22.4332,22.3193,22.362,277700.0
2009-10-22 10:10:00,31.37,31.5,31.34,31.42,211800.0,22.3478,22.4404,22.3264,22.3834,211800.0
2009-10-22 10:20:00,31.41,31.58,31.38,31.53,287400.0,22.3763,22.4974,22.3549,22.4617,287400.0
2009-10-22 10:30:00,31.54,31.59,31.43,31.47,339000.0,22.4689,22.5045,22.3905,22.419,339000.0
2009-10-22 10:40:00,31.47,31.64,31.47,31.59,136300.0,22.419,22.5401,22.419,22.5045,136300.0
2009-10-22 10:50:00,31.6,31.86,31.6,31.84,191400.0,22.5116,22.6968,22.5116,22.6826,191400.0
2009-10-22 11:00:00,31.84,31.98,31.84,31.94,205100.0,22.6826,22.7823,22.6826,22.7538,205100.0
2009-10-22 11:10:00,31.94,32.02,31.9,31.9,129500.0,22.7538,22.8108,22.7253,22.7253,129500.0
2009-10-22 11:20:00,31.9,31.93,31.85,31.89,81700.0,22.7253,22.7467,22.6897,22.7182,81700.0
2009-10-22 11:30:00,31.88,31.92,31.86,31.86,169000.0,22.7111,22.7396,22.6968,22.6968,169000.0
2009-10-22 11:40:00,31.86,31.97,31.86,31.95,89400.0,22.6968,22.7752,22.6968,22.7609,89400.0
2009-10-22 11:50:00,31.96,31.98,31.85,31.85,291800.0,22.7681,22.7823,22.6897,22.6897,291800.0
2009-10-22 12:00:00,31.84,31.9,31.81,31.88,217700.0,22.6826,22.7253,22.6612,22.7111,217700.0
2009-10-22 12:10:00,31.89,31.91,31.87,31.87,29800.0,22.7182,22.7324,22.704,22.704,29800.0
2009-10-22 12:20:00,31.87,31.88,31.77,31.78,34800.0,22.704,22.7111,22.6327,22.6398,34800.0
2009-10-22 12:30:00,31.78,31.93,31.78,31.9,77400.0,22.6398,22.7467,22.6398,22.7253,77400.0
2009-10-22 12:40:00,31.9,32.03,31.89,31.97,205800.0,22.7253,22.8179,22.7182,22.7752,205800.0
2009-10-22 12:50:00,31.97,31.99,31.92,31.93,25200.0,22.7752,22.7894,22.7396,22.7467,25200.0
2009-10-22 13:00:00,31.93,31.98,31.93,31.94,77800.0,22.7467,22.7823,22.7467,22.7538,77800.0
2009-10-22 13:10:00,31.94,31.96,31.86,31.87,139200.0,22.7538,22.7681,22.6968,22.704,139200.0
2009-10-22 13:20:00,31.89,31.95,31.89,31.94,62700.0,22.7182,22.7609,22.7182,22.7538,62700.0
2009-10-22 13:30:00,31.93,31.93,31.88,31.93,84300.0,22.7467,22.7467,22.7111,22.7467,84300.0
2009-10-22 13:40:00,31.93,31.94,31.89,31.9,95500.0,22.7467,22.7538,22.7182,22.7253,95500.0
2009-10-22 13:50:00,31.89,31.99,31.89,31.98,59000.0,22.7182,22.7894,22.7182,22.7823,59000.0
2009-10-22 14:00:00,31.98,32.09,31.98,32.06,162900.0,22.7823,22.8607,22.7823,22.8393,162900.0
2009-10-22 14:10:00,32.06,32.15,32.06,32.1,202700.0,22.8393,22.9034,22.8393,22.8678,202700.0
2009-10-22 14:20:00,32.1,32.16,32.09,32.11,145900.0,22.8678,22.9105,22.8607,22.8749,145900.0
2009-10-22 14:30:00,32.12,32.21,32.11,32.2,208200.0,22.8821,22.9462,22.8749,22.939,208200.0
2009-10-22 14:40:00,32.2,32.2,32.12,32.13,304800.0,22.939,22.939,22.8821,22.8892,304800.0
2009-10-22 14:50:00,32.13,32.18,32.1,32.18,97600.0,22.8892,22.9248,22.8678,22.9248,97600.0
2009-10-22 15:00:00,32.19,32.23,32.17,32.22,166000.0,22.9319,22.9604,22.9177,22.9533,166000.0
2009-10-22 15:10:00,32.21,32.27,32.18,32.25,172600.0,22.9462,22.9889,22.9248,22.9747,172600.0
2009-10-22 15:20:00,32.24,32.32,32.24,32.31,123900.0,22.9675,23.0245,22.9675,23.0174,123900.0
2009-10-22 15:30:00,32.31,32.31,32.21,32.22,172500.0,23.0174,23.0174,22.9462,22.9533,172500.0
2009-10-22 15:40:00,32.23,32.24,32.18,32.22,227300.0,22.9604,22.9675,22.9248,22.9533,227300.0
2009-10-22 15:50:00,32.22,32.25,32.13,32.19,439600.0,22.9533,22.9747,22.8892,22.9319,439600.0
2009-10-23 09:30:00,32.32,32.36,32.12,32.24,476500.0,23.0245,23.053,22.8821,22.9675,476500.0
2009-10-23 09:40:00,32.23,32.25,32.06,32.14,289600.0,22.9604,22.9747,22.8393,22.8963,289600.0
2009-10-23 09:50:00,32.14,32.21,32.1,32.16,306100.0,22.8963,22.9462,22.8678,22.9105,306100.0
2009-10-23 10:00:00,32.18,32.31,31.97,32.02,567700.0,22.9248,23.0174,22.7752,22.8108,567700.0
2009-10-23 10:10:00,32.03,32.03,31.89,32.03,228900.0,22.8179,22.8179,22.7182,22.8179,228900.0
2009-10-23 10:20:00,32.02,32.04,31.92,32.01,178200.0,22.8108,22.8251,22.7396,22.8037,178200.0
2009-10-23 10:30:00,32.01,32.02,31.87,31.96,296900.0,22.8037,22.8108,22.704,22.7681,296900.0
2009-10-23 10:40:00,31.97,31.99,31.87,31.95,248500.0,22.7752,22.7894,22.704,22.7609,248500.0
2009-10-23 10:50:00,31.93,31.95,31.8,31.83,175100.0,22.7467,22.7609,22.6541,22.6755,175100.0
2009-10-23 11:00:00,31.83,31.85,31.77,31.84,197300.0,22.6755,22.6897,22.6327,22.6826,197300.0
2009-10-23 11:10:00,31.85,31.86,31.62,31.65,264200.0,22.6897,22.6968,22.5259,22.5472,264200.0
2009-10-23 11:20:00,31.64,31.7,31.59,31.69,158800.0,22.5401,22.5828,22.5045,22.5757,158800.0
2009-10-23 11:30:00,31.69,31.78,31.65,31.76,126700.0,22.5757,22.6398,22.5472,22.6256,126700.0
2009-10-23 11:40:00,31.75,31.82,31.75,31.79,66800.0,22.6185,22.6683,22.6185,22.647,66800.0
2009-10-23 11:50:00,31.79,31.89,31.78,31.83,150400.0,22.647,22.7182,22.6398,22.6755,150400.0
2009-10-23 12:00:00,31.83,31.93,31.83,31.9,112500.0,22.6755,22.7467,22.6755,22.7253,112500.0
2009-10-23 12:10:00,31.9,31.91,31.8,31.83,50400.0,22.7253,22.7324,22.6541,22.6755,50400.0
2009-10-23 12:20:00,31.82,31.83,31.74,31.8,97000.0,22.6683,22.6755,22.6113,22.6541,97000.0
2009-10-23 12:30:00,31.8,31.83,31.74,31.81,59900.0,22.6541,22.6755,22.6113,22.6612,59900.0
2009-10-23 12:40:00,31.8,31.89,31.78,31.86,77400.0,22.6541,22.7182,22.6398,22.6968,77400.0
2009-10-23 12:50:00,31.85,31.85,31.73,31.74,46100.0,22.6897,22.6897,22.6042,22.6113,46100.0
2009-10-23 13:00:00,31.73,31.75,31.67,31.7,60900.0,22.6042,22.6185,22.5615,22.5828,60900.0
2009-10-23 13:10:00,31.7,31.8,31.7,31.72,63800.0,22.5828,22.6541,22.5828,22.5971,63800.0
2009-10-23 13:20:00,31.71,31.71,31.62,31.64,105500.0,22.59,22.59,22.5259,22.5401,105500.0
2009-10-23 13:30:00,31.62,31.62,31.48,31.53,316500.0,22.5259,22.5259,22.4261,22.4617,316500.0
2009-10-23 13:40:00,31.54,31.62,31.51,31.54,168200.0,22.4689,22.5259,22.4475,22.4689,168200.0
2009-10-23 13:50:00,31.54,31.59,31.54,31.56,118000.0,22.4689,22.5045,22.4689,22.4831,118000.0
2009-10-23 14:00:00,31.55,31.57,31.45,31.52,201600.0,22.476,22.4902,22.4047,22.4546,201600.0
2009-10-23 14:10:00,31.51,31.59,31.51,31.58,128100.0,22.4475,22.5045,22.4475,22.4974,128100.0
2009-10-23 14:20:00,31.58,31.69,31.58,31.6,268000.0,22.4974,22.5757,22.4974,22.5116,268000.0
2009-10-23 14:30:00,31.59,31.61,31.52,31.6,121900.0,22.5045,22.5187,22.4546,22.5116,121900.0
2009-10-23 14:40:00,31.6,31.67,31.57,31.58,85200.0,22.5116,22.5615,22.4902,22.4974,85200.0
2009-10-23 14:50:00,31.58,31.6,31.47,31.49,219500.0,22.4974,22.5116,22.419,22.4332,219500.0
2009-10-23 15:00:00,31.5,31.59,31.47,31.57,163900.0,22.4404,22.5045,22.419,22.4902,163900.0
2009-10-23 15:10:00,31.53,31.62,31.5,31.56,368400.0,22.4617,22.5259,22.4404,22.4831,368400.0
2009-10-23 15:20:00,31.57,31.59,31.48,31.52,382100.0,22.4902,22.5045,22.4261,22.4546,382100.0
2009-10-23 15:30:00,31.52,31.53,31.41,31.46,600100.0,22.4546,22.4617,22.3763,22.4119,600100.0
2009-10-23 15:40:00,31.46,31.53,31.43,31.53,732700.0,22.4119,22.4617,22.3905,22.4617,732700.0
2009-10-23 15:50:00,31.53,31.58,31.5,31.53,619300.0,22.4617,22.4974,22.4404,22.4617,619300.0
2009-10-26 09:30:00,31.6,31.84,31.55,31.8,426500.0,22.5116,22.6826,22.476,22.6541,426500.0
2009-10-26 09:40:00,31.8,31.96,31.71,31.92,466700.0,22.6541,22.7681,22.59,22.7396,466700.0
2009-10-26 09:50:00,31.93,32.02,31.92,31.93,273700.0,22.7467,22.8108,22.7396,22.7467,273700.0
2009-10-26 10:00:00,31.93,32.02,31.93,31.97,225400.0,22.7467,22.8108,22.7467,22.7752,225400.0
2009-10-26 10:10:00,31.97,31.98,31.84,31.86,275800.0,22.7752,22.7823,22.6826,22.6968,275800.0
2009-10-26 10:20:00,31.87,31.9,31.81,31.81,123400.0,22.704,22.7253,22.6612,22.6612,123400.0
2009-10-26 10:30:00,31.8,31.86,31.65,31.69,235600.0,22.6541,22.6968,22.5472,22.5757,235600.0
2009-10-26 10:40:00,31.7,31.74,31.66,31.73,180300.0,22.5828,22.6113,22.5544,22.6042,180300.0
2009-10-26 10:50:00,31.73,31.74,31.63,31.69,275800.0,22.6042,22.6113,22.533,22.5757,275800.0
2009-10-26 11:00:00,31.68,31.74,31.64,31.73,126800.0,22.5686,22.6113,22.5401,22.6042,126800.0
2009-10-26 11:10:00,31.73,31.75,31.52,31.52,450300.0,22.6042,22.6185,22.4546,22.4546,450300.0
2009-10-26 11:20:00,31.51,31.53,31.4,31.4,510200.0,22.4475,22.4617,22.3691,22.3691,510200.0
2009-10-26 11:30:00,31.4,31.4,31.0,31.11,947600.0,22.3691,22.3691,22.0842,22.1625,947600.0
2009-10-26 11:40:00,31.1,31.12,31.02,31.05,638400.0,22.1554,22.1697,22.0984,22.1198,638400.0
2009-10-26 11:50:00,31.05,31.11,30.86,30.87,752800.0,22.1198,22.1625,21.9844,21.9916,752800.0
2009-10-26 12:00:00,30.87,30.93,30.73,30.84,399200.0,21.9916,22.0343,21.8918,21.9702,399200.0
2009-10-26 12:10:00,30.84,30.96,30.8,30.95,270800.0,21.9702,22.0557,21.9417,22.0486,270800.0
2009-10-26 12:20:00,30.95,30.96,30.89,30.93,216600.0,22.0486,22.0557,22.0058,22.0343,216600.0
2009-10-26 12:30:00,30.93,30.99,30.88,30.99,117500.0,22.0343,22.077,21.9987,22.077,117500.0
2009-10-26 12:40:00,30.99,31.01,30.85,30.88,203600.0,22.077,22.0913,21.9773,21.9987,203600.0
2009-10-26 12:50:00,30.87,31.03,30.86,31.01,207900.0,21.9916,22.1055,21.9844,22.0913,207900.0
2009-10-26 13:00:00,31.01,31.03,30.99,31.02,43100.0,22.0913,22.1055,22.077,22.0984,43100.0
2009-10-26 13:10:00,31.01,31.01,30.9,30.91,127100.0,22.0913,22.0913,22.0129,22.0201,127100.0
2009-10-26 13:20:00,30.91,30.93,30.8,30.88,308100.0,22.0201,22.0343,21.9417,21.9987,308100.0
2009-10-26 13:30:00,30.87,30.95,30.86,30.94,63800.0,21.9916,22.0486,21.9844,22.0414,63800.0
2009-10-26 13:40:00,30.94,31.02,30.93,30.95,82300.0,22.0414,22.0984,22.0343,22.0486,82300.0
2009-10-26 13:50:00,30.94,30.99,30.89,30.93,80800.0,22.0414,22.077,22.0058,22.0343,80800.0
2009-10-26 14:00:00,30.93,30.97,30.87,30.88,62900.0,22.0343,22.0628,21.9916,21.9987,62900.0
2009-10-26 14:10:00,30.88,30.93,30.8,30.82,200700.0,21.9987,22.0343,21.9417,21.9559,200700.0
2009-10-26 14:20:00,30.83,30.87,30.79,30.86,160000.0,21.9631,21.9916,21.9346,21.9844,160000.0
2009-10-26 14:30:00,30.86,30.86,30.73,30.82,275700.0,21.9844,21.9844,21.8918,21.9559,275700.0
2009-10-26 14:40:00,30.83,30.83,30.71,30.72,288500.0,21.9631,21.9631,21.8776,21.8847,288500.0
2009-10-26 14:50:00,30.72,30.89,30.72,30.8,189500.0,21.8847,22.0058,21.8847,21.9417,189500.0
2009-10-26 15:00:00,30.8,30.86,30.73,30.77,167100.0,21.9417,21.9844,21.8918,21.9203,167100.0
2009-10-26 15:10:00,30.76,30.83,30.73,30.78,166200.0,21.9132,21.9631,21.8918,21.9274,166200.0
2009-10-26 15:20:00,30.77,30.79,30.72,30.73,185200.0,21.9203,21.9346,21.8847,21.8918,185200.0
2009-10-26 15:30:00,30.74,30.81,30.72,30.76,326800.0,21.8989,21.9488,21.8847,21.9132,326800.0
2009-10-26 15:40:00,30.76,30.96,30.75,30.95,731300.0,21.9132,22.0557,21.9061,22.0486,731300.0
2009-10-26 15:50:00,30.94,30.94,30.75,30.77,851900.0,22.0414,22.0414,21.9061,21.9203,851900.0
2009-10-27 09:30:00,30.7,30.86,30.7,30.77,419200.0,21.8705,21.9844,21.8705,21.9203,419200.0
2009-10-27 09:40:00,30.77,30.82,30.65,30.78,626900.0,21.9203,21.9559,21.8348,21.9274,626900.0
2009-10-27 09:50:00,30.78,30.91,30.77,30.81,359800.0,21.9274,22.0201,21.9203,21.9488,359800.0
2009-10-27 10:00:00,30.83,30.83,30.44,30.58,1209800.0,21.9631,21.9631,21.6852,21.785,1209800.0
2009-10-27 10:10:00,30.59,30.76,30.59,30.66,316800.0,21.7921,21.9132,21.7921,21.842,316800.0
2009-10-27 10:20:00,30.67,30.88,30.62,30.88,501700.0,21.8491,21.9987,21.8135,21.9987,501700.0
2009-10-27 10:30:00,30.88,30.88,30.72,30.81,454800.0,21.9987,21.9987,21.8847,21.9488,454800.0
2009-10-27 10:40:00,30.81,30.98,30.8,30.93,673700.0,21.9488,22.0699,21.9417,22.0343,673700.0
2009-10-27 10:50:00,30.93,30.94,30.75,30.85,262100.0,22.0343,22.0414,21.9061,21.9773,262100.0
2009-10-27 11:00:00,30.86,30.88,30.69,30.77,435000.0,21.9844,21.9987,21.8633,21.9203,435000.0
2009-10-27 11:10:00,30.78,30.82,30.69,30.75,251600.0,21.9274,21.9559,21.8633,21.9061,251600.0
2009-10-27 11:20:00,30.77,30.84,30.73,30.84,178900.0,21.9203,21.9702,21.8918,21.9702,178900.0
2009-10-27 11:30:00,30.84,30.85,30.77,30.84,193300.0,21.9702,21.9773,21.9203,21.9702,193300.0
2009-10-27 11:40:00,30.84,30.84,30.76,30.81,153600.0,21.9702,21.9702,21.9132,21.9488,153600.0
2009-10-27 11:50:00,30.83,30.87,30.81,30.86,178100.0,21.9631,21.9916,21.9488,21.9844,178100.0
2009-10-27 12:00:00,30.87,30.89,30.76,30.79,144700.0,21.9916,22.0058,21.9132,21.9346,144700.0
2009-10-27 12:10:00,30.8,30.85,30.77,30.82,115700.0,21.9417,21.9773,21.9203,21.9559,115700.0
2009-10-27 12:20:00,30.83,30.85,30.73,30.74,138400.0,21.9631,21.9773,21.8918,21.8989,138400.0
2009-10-27 12:30:00,30.74,30.79,30.73,30.77,221200.0,21.8989,21.9346,21.8918,21.9203,221200.0
2009-10-27 12:40:00,30.76,30.85,30.75,30.82,156600.0,21.9132,21.9773,21.9061,21.9559,156600.0
2009-10-27 12:50:00,30.82,30.84,30.7,30.76,224000.0,21.9559,21.9702,21.8705,21.9132,224000.0
2009-10-27 13:00:00,30.75,30.79,30.62,30.66,207800.0,21.9061,21.9346,21.8135,21.842,207800.0
2009-10-27 13:10:00,30.65,30.71,30.64,30.64,139300.0,21.8348,21.8776,21.8277,21.8277,139300.0
2009-10-27 13:20:00,30.63,30.64,30.53,30.54,113200.0,21.8206,21.8277,21.7493,21.7565,113200.0
2009-10-27 13:30:00,30.54,30.58,30.47,30.51,333400.0,21.7565,21.785,21.7066,21.7351,333400.0
2009-10-27 13:40:00,30.51,30.62,30.51,30.59,185400.0,21.7351,21.8135,21.7351,21.7921,185400.0
2009-10-27 13:50:00,30.6,30.62,30.49,30.53,154500.0,21.7992,21.8135,21.7209,21.7493,154500.0
2009-10-27 14:00:00,30.53,30.53,30.48,30.51,176200.0,21.7493,21.7493,21.7137,21.7351,176200.0
2009-10-27 14:10:00,30.52,30.7,30.52,30.69,1196000.0,21.7422,21.8705,21.7422,21.8633,1196000.0
2009-10-27 14:20:00,30.69,30.74,30.62,30.67,367600.0,21.8633,21.8989,21.8135,21.8491,367600.0
2009-10-27 14:30:00,30.69,30.7,30.53,30.55,752400.0,21.8633,21.8705,21.7493,21.7636,752400.0
2009-10-27 14:40:00,30.55,30.61,30.54,30.6,338500.0,21.7636,21.8063,21.7565,21.7992,338500.0
2009-10-27 14:50:00,30.6,30.75,30.6,30.68,292900.0,21.7992,21.9061,21.7992,21.8562,292900.0
2009-10-27 15:00:00,30.68,30.7,30.6,30.6,226400.0,21.8562,21.8705,21.7992,21.7992,226400.0
2009-10-27 15:10:00,30.59,30.65,30.57,30.64,260300.0,21.7921,21.8348,21.7778,21.8277,260300.0
2009-10-27 15:20:00,30.64,30.65,30.54,30.62,241600.0,21.8277,21.8348,21.7565,21.8135,241600.0
2009-10-27 15:30:00,30.63,30.64,30.46,30.49,643400.0,21.8206,21.8277,21.6995,21.7209,643400.0
2009-10-27 15:40:00,30.49,30.6,30.49,30.52,498500.0,21.7209,21.7992,21.7209,21.7422,498500.0
2009-10-27 15:50:00,30.53,30.57,30.45,30.49,773400.0,21.7493,21.7778,21.6924,21.7209,773400.0
2009-10-28 09:30:00,30.42,30.49,30.29,30.38,261900.0,21.671,21.7209,21.5784,21.6425,261900.0
2009-10-28 09:40:00,30.38,30.53,30.3,30.36,587400.0,21.6425,21.7493,21.5855,21.6282,587400.0
2009-10-28 09:50:00,30.36,30.45,30.18,30.25,656400.0,21.6282,21.6924,21.5,21.5499,656400.0
2009-10-28 10:00:00,30.26,30.27,30.06,30.2,583500.0,21.557,21.5641,21.4145,21.5143,583500.0
2009-10-28 10:10:00,30.21,30.3,30.1,30.2,409600.0,21.5214,21.5855,21.443,21.5143,409600.0
2009-10-28 10:20:00,30.2,30.22,30.04,30.04,385900.0,21.5143,21.5285,21.4003,21.4003,385900.0
2009-10-28 10:30:00,30.03,30.08,29.95,30.0,670600.0,21.3932,21.4288,21.3362,21.3718,670600.0
2009-10-28 10:40:00,29.99,30.0,29.85,29.87,507400.0,21.3647,21.3718,21.2649,21.2792,507400.0
2009-10-28 10:50:00,29.86,29.87,29.66,29.79,496600.0,21.272,21.2792,21.1296,21.2222,496600.0
2009-10-28 11:00:00,29.79,29.84,29.71,29.82,280200.0,21.2222,21.2578,21.1652,21.2435,280200.0
2009-10-28 11:10:00,29.81,29.91,29.78,29.91,194300.0,21.2364,21.3077,21.2151,21.3077,194300.0
2009-10-28 11:20:00,29.91,29.92,29.82,29.9,147500.0,21.3077,21.3148,21.2435,21.3005,147500.0
2009-10-28 11:30:00,29.89,29.89,29.79,29.86,151900.0,21.2934,21.2934,21.2222,21.272,151900.0
2009-10-28 11:40:00,29.85,29.85,29.74,29.79,165100.0,21.2649,21.2649,21.1866,21.2222,165100.0
2009-10-28 11:50:00,29.78,29.79,29.71,29.74,156900.0,21.2151,21.2222,21.1652,21.1866,156900.0
2009-10-28 12:00:00,29.74,29.82,29.74,29.79,298400.0,21.1866,21.2435,21.1866,21.2222,298400.0
2009-10-28 12:10:00,29.79,29.82,29.75,29.75,147700.0,21.2222,21.2435,21.1937,21.1937,147700.0
2009-10-28 12:20:00,29.74,29.74,29.6,29.69,234900.0,21.1866,21.1866,21.0868,21.1509,234900.0
2009-10-28 12:30:00,29.69,29.7,29.57,29.59,92400.0,21.1509,21.1581,21.0655,21.0797,92400.0
2009-10-28 12:40:00,29.58,29.65,29.56,29.63,102600.0,21.0726,21.1224,21.0583,21.1082,102600.0
2009-10-28 12:50:00,29.63,29.63,29.49,29.58,502900.0,21.1082,21.1082,21.0085,21.0726,502900.0
2009-10-28 13:00:00,29.58,29.73,29.56,29.72,269400.0,21.0726,21.1794,21.0583,21.1723,269400.0
2009-10-28 13:10:00,29.72,29.89,29.71,29.79,294700.0,21.1723,21.2934,21.1652,21.2222,294700.0
2009-10-28 13:20:00,29.79,29.85,29.7,29.73,171000.0,21.2222,21.2649,21.1581,21.1794,171000.0
2009-10-28 13:30:00,29.74,29.81,29.73,29.74,294800.0,21.1866,21.2364,21.1794,21.1866,294800.0
2009-10-28 13:40:00,29.74,29.89,29.74,29.83,197400.0,21.1866,21.2934,21.1866,21.2507,197400.0
2009-10-28 13:50:00,29.82,29.84,29.77,29.8,111000.0,21.2435,21.2578,21.2079,21.2293,111000.0
2009-10-28 14:00:00,29.8,29.83,29.74,29.8,212400.0,21.2293,21.2507,21.1866,21.2293,212400.0
2009-10-28 14:10:00,29.8,29.82,29.7,29.7,500400.0,21.2293,21.2435,21.1581,21.1581,500400.0
2009-10-28 14:20:00,29.7,29.73,29.61,29.63,228500.0,21.1581,21.1794,21.0939,21.1082,228500.0
2009-10-28 14:30:00,29.62,29.66,29.57,29.58,282300.0,21.1011,21.1296,21.0655,21.0726,282300.0
2009-10-28 14:40:00,29.58,29.67,29.56,29.64,338700.0,21.0726,21.1367,21.0583,21.1153,338700.0
2009-10-28 14:50:00,29.64,29.68,29.61,29.62,196600.0,21.1153,21.1438,21.0939,21.1011,196600.0
2009-10-28 15:00:00,29.62,29.68,29.59,29.65,501000.0,21.1011,21.1438,21.0797,21.1224,501000.0
2009-10-28 15:10:00,29.64,29.66,29.56,29.64,493000.0,21.1153,21.1296,21.0583,21.1153,493000.0
2009-10-28 15:20:00,29.64,29.66,29.56,29.6,384300.0,21.1153,21.1296,21.0583,21.0868,384300.0
2009-10-28 15:30:00,29.61,29.63,29.48,29.49,305900.0,21.0939,21.1082,21.0013,21.0085,305900.0
2009-10-28 15:40:00,29.5,29.62,29.48,29.62,536200.0,21.0156,21.1011,21.0013,21.1011,536200.0
2009-10-28 15:50:00,29.63,29.63,29.52,29.54,996000.0,21.1082,21.1082,21.0298,21.0441,996000.0
2009-10-29 09:30:00,30.06,30.22,29.86,30.16,908700.0,21.4145,21.5285,21.272,21.4858,908700.0
2009-10-29 09:40:00,30.15,30.17,29.94,30.03,725600.0,21.4786,21.4929,21.329,21.3932,725600.0
2009-10-29 09:50:00,30.03,30.11,29.94,30.04,314900.0,21.3932,21.4501,21.329,21.4003,314900.0
2009-10-29 10:00:00,30.04,30.31,30.0,30.21,643500.0,21.4003,21.5926,21.3718,21.5214,643500.0
2009-10-29 10:10:00,30.21,30.23,30.15,30.21,356600.0,21.5214,21.5356,21.4786,21.5214,356600.0
2009-10-29 10:20:00,30.21,30.33,30.16,30.22,432800.0,21.5214,21.6069,21.4858,21.5285,432800.0
2009-10-29 10:30:00,30.21,30.28,30.17,30.25,244900.0,21.5214,21.5712,21.4929,21.5499,244900.0
2009-10-29 10:40:00,30.25,30.26,30.17,30.26,145300.0,21.5499,21.557,21.4929,21.557,145300.0
2009-10-29 10:50:00,30.26,30.31,30.24,30.31,202400.0,21.557,21.5926,21.5428,21.5926,202400.0
2009-10-29 11:00:00,30.31,30.38,30.3,30.32,267000.0,21.5926,21.6425,21.5855,21.5997,267000.0
2009-10-29 11:10:00,30.32,30.41,30.32,30.36,241700.0,21.5997,21.6639,21.5997,21.6282,241700.0
2009-10-29 11:20:00,30.37,30.41,30.36,30.36,69400.0,21.6354,21.6639,21.6282,21.6282,69400.0
2009-10-29 11:30:00,30.37,30.44,30.36,30.37,157600.0,21.6354,21.6852,21.6282,21.6354,157600.0
2009-10-29 11:40:00,30.37,30.39,30.3,30.34,191000.0,21.6354,21.6496,21.5855,21.614,191000.0
2009-10-29 11:50:00,30.34,30.34,30.27,30.33,79500.0,21.614,21.614,21.5641,21.6069,79500.0
2009-10-29 12:00:00,30.33,30.38,30.3,30.37,119400.0,21.6069,21.6425,21.5855,21.6354,119400.0
2009-10-29 12:10:00,30.37,30.39,30.33,30.37,78000.0,21.6354,21.6496,21.6069,21.6354,78000.0
2009-10-29 12:20:00,30.37,30.44,30.35,30.42,217400.0,21.6354,21.6852,21.6211,21.671,217400.0
2009-10-29 12:30:00,30.43,30.48,30.41,30.41,99600.0,21.6781,21.7137,21.6639,21.6639,99600.0
2009-10-29 12:40:00,30.41,30.45,30.38,30.44,217200.0,21.6639,21.6924,21.6425,21.6852,217200.0
2009-10-29 12:50:00,30.44,30.44,30.38,30.38,50200.0,21.6852,21.6852,21.6425,21.6425,50200.0
2009-10-29 13:00:00,30.39,30.4,30.36,30.38,61300.0,21.6496,21.6567,21.6282,21.6425,61300.0
2009-10-29 13:10:00,30.38,30.38,30.32,30.36,42200.0,21.6425,21.6425,21.5997,21.6282,42200.0
2009-10-29 13:20:00,30.37,30.41,30.34,30.36,57900.0,21.6354,21.6639,21.614,21.6282,57900.0
2009-10-29 13:30:00,30.36,30.39,30.35,30.38,76800.0,21.6282,21.6496,21.6211,21.6425,76800.0
2009-10-29 13:40:00,30.38,30.44,30.38,30.42,108800.0,21.6425,21.6852,21.6425,21.671,108800.0
2009-10-29 13:50:00,30.42,30.45,30.36,30.37,115500.0,21.671,21.6924,21.6282,21.6354,115500.0
2009-10-29 14:00:00,30.36,30.4,30.36,30.38,27100.0,21.6282,21.6567,21.6282,21.6425,27100.0
2009-10-29 14:10:00,30.38,30.41,30.36,30.36,418200.0,21.6425,21.6639,21.6282,21.6282,418200.0
2009-10-29 14:20:00,30.36,30.42,30.34,30.39,620100.0,21.6282,21.671,21.614,21.6496,620100.0
2009-10-29 14:30:00,30.4,30.47,30.4,30.46,95000.0,21.6567,21.7066,21.6567,21.6995,95000.0
2009-10-29 14:40:00,30.45,30.51,30.45,30.49,261700.0,21.6924,21.7351,21.6924,21.7209,261700.0
2009-10-29 14:50:00,30.48,30.52,30.48,30.5,151200.0,21.7137,21.7422,21.7137,21.728,151200.0
2009-10-29 15:00:00,30.49,30.56,30.48,30.53,201400.0,21.7209,21.7707,21.7137,21.7493,201400.0
2009-10-29 15:10:00,30.53,30.55,30.49,30.49,228500.0,21.7493,21.7636,21.7209,21.7209,228500.0
2009-10-29 15:20:00,30.49,30.5,30.44,30.46,474000.0,21.7209,21.728,21.6852,21.6995,474000.0
2009-10-29 15:30:00,30.46,30.47,30.41,30.44,153500.0,21.6995,21.7066,21.6639,21.6852,153500.0
2009-10-29 15:40:00,30.45,30.45,30.33,30.38,550600.0,21.6924,21.6924,21.6069,21.6425,550600.0
2009-10-29 15:50:00,30.38,30.47,30.34,30.44,649200.0,21.6425,21.7066,21.614,21.6852,649200.0
2009-10-30 09:30:00,30.34,30.41,30.15,30.18,246100.0,21.614,21.6639,21.4786,21.5,246100.0
2009-10-30 09:40:00,30.19,30.33,30.03,30.17,1055700.0,21.5071,21.6069,21.3932,21.4929,1055700.0
2009-10-30 09:50:00,30.16,30.17,29.93,30.01,547700.0,21.4858,21.4929,21.3219,21.3789,547700.0
2009-10-30 10:00:00,30.01,30.16,29.99,30.08,492300.0,21.3789,21.4858,21.3647,21.4288,492300.0
2009-10-30 10:10:00,30.08,30.12,29.94,29.99,430900.0,21.4288,21.4573,21.329,21.3647,430900.0
2009-10-30 10:20:00,29.99,30.01,29.9,29.92,802900.0,21.3647,21.3789,21.3005,21.3148,802900.0
2009-10-30 10:30:00,29.92,29.94,29.79,29.94,724100.0,21.3148,21.329,21.2222,21.329,724100.0
2009-10-30 10:40:00,29.95,30.0,29.89,29.96,399200.0,21.3362,21.3718,21.2934,21.3433,399200.0
2009-10-30 10:50:00,29.97,30.05,29.94,30.03,365000.0,21.3504,21.4074,21.329,21.3932,365000.0
2009-10-30 11:00:00,30.04,30.05,29.94,29.97,259800.0,21.4003,21.4074,21.329,21.3504,259800.0
2009-10-30 11:10:00,29.97,30.0,29.87,29.91,198600.0,21.3504,21.3718,21.2792,21.3077,198600.0
2009-10-30 11:20:00,29.9,29.95,29.86,29.9,251700.0,21.3005,21.3362,21.272,21.3005,251700.0
2009-10-30 11:30:00,29.89,29.94,29.72,29.76,380700.0,21.2934,21.329,21.1723,21.2008,380700.0
2009-10-30 11:40:00,29.76,29.78,29.67,29.7,297400.0,21.2008,21.2151,21.1367,21.1581,297400.0
2009-10-30 11:50:00,29.7,29.71,29.54,29.63,384300.0,21.1581,21.1652,21.0441,21.1082,384300.0
2009-10-30 12:00:00,29.64,29.75,29.62,29.72,298900.0,21.1153,21.1937,21.1011,21.1723,298900.0
2009-10-30 12:10:00,29.72,29.75,29.55,29.58,234300.0,21.1723,21.1937,21.0512,21.0726,234300.0
2009-10-30 12:20:00,29.59,29.62,29.31,29.36,459200.0,21.0797,21.1011,20.8802,20.9158,459200.0
2009-10-30 12:30:00,29.36,29.45,29.31,29.44,246600.0,20.9158,20.98,20.8802,20.9728,246600.0
2009-10-30 12:40:00,29.43,29.46,29.16,29.21,310600.0,20.9657,20.9871,20.7734,20.809,310600.0
2009-10-30 12:50:00,29.21,29.32,29.18,29.19,287100.0,20.809,20.8874,20.7876,20.7947,287100.0
2009-10-30 13:00:00,29.19,29.35,29.19,29.3,150500.0,20.7947,20.9087,20.7947,20.8731,150500.0
2009-10-30 13:10:00,29.31,29.41,29.26,29.29,321900.0,20.8802,20.9515,20.8446,20.866,321900.0
2009-10-30 13:20:00,29.27,29.28,29.19,29.27,119400.0,20.8517,20.8589,20.7947,20.8517,119400.0
2009-10-30 13:30:00,29.28,29.29,29.09,29.16,308600.0,20.8589,20.866,20.7235,20.7734,308600.0
2009-10-30 13:40:00,29.16,29.35,29.16,29.33,586900.0,20.7734,20.9087,20.7734,20.8945,586900.0
2009-10-30 13:50:00,29.32,29.32,29.2,29.2,404900.0,20.8874,20.8874,20.8019,20.8019,404900.0
2009-10-30 14:00:00,29.21,29.48,29.2,29.41,547300.0,20.809,21.0013,20.8019,20.9515,547300.0
2009-10-30 14:10:00,29.4,29.44,29.33,29.4,373800.0,20.9443,20.9728,20.8945,20.9443,373800.0
2009-10-30 14:20:00,29.4,30.1,29.29,29.35,253500.0,20.9443,21.443,20.866,20.9087,253500.0
2009-10-30 14:30:00,29.34,29.34,29.17,29.22,391400.0,20.9016,20.9016,20.7805,20.8161,391400.0
2009-10-30 14:40:00,29.23,29.27,29.17,29.2,226500.0,20.8232,20.8517,20.7805,20.8019,226500.0
2009-10-30 14:50:00,29.2,29.31,29.18,29.26,410500.0,20.8019,20.8802,20.7876,20.8446,410500.0
2009-10-30 15:00:00,29.26,29.26,29.07,29.13,779300.0,20.8446,20.8446,20.7093,20.752,779300.0
2009-10-30 15:10:00,29.13,29.27,29.12,29.19,437500.0,20.752,20.8517,20.7449,20.7947,437500.0
2009-10-30 15:20:00,29.19,29.34,29.18,29.25,882100.0,20.7947,20.9016,20.7876,20.8375,882100.0
2009-10-30 15:30:00,29.24,29.4,29.23,29.36,579300.0,20.8304,20.9443,20.8232,20.9158,579300.0
2009-10-30 15:40:00,29.36,29.49,29.34,29.45,1236800.0,20.9158,21.0085,20.9016,20.98,1236800.0
2009-10-30 15:50:00,29.44,29.45,29.27,29.27,924300.0,20.9728,20.98,20.8517,20.8517,924300.0
2009-11-02 09:30:00,29.45,29.68,29.45,29.57,531200.0,20.98,21.1438,20.98,21.0655,531200.0
2009-11-02 09:40:00,29.56,29.64,29.38,29.45,444100.0,21.0583,21.1153,20.9301,20.98,444100.0
2009-11-02 09:50:00,29.44,29.72,29.44,29.66,338300.0,20.9728,21.1723,20.9728,21.1296,338300.0
2009-11-02 10:00:00,29.68,30.13,29.67,29.91,855500.0,21.1438,21.4644,21.1367,21.3077,855500.0
2009-11-02 10:10:00,29.9,30.06,29.83,30.04,679400.0,21.3005,21.4145,21.2507,21.4003,679400.0
2009-11-02 10:20:00,30.05,30.05,29.88,29.94,518400.0,21.4074,21.4074,21.2863,21.329,518400.0
2009-11-02 10:30:00,29.94,30.02,29.87,30.02,270300.0,21.329,21.386,21.2792,21.386,270300.0
2009-11-02 10:40:00,30.01,30.01,29.77,29.86,265200.0,21.3789,21.3789,21.2079,21.272,265200.0
2009-11-02 10:50:00,29.87,29.92,29.69,29.71,300300.0,21.2792,21.3148,21.1509,21.1652,300300.0
2009-11-02 11:00:00,29.71,29.82,29.67,29.77,636300.0,21.1652,21.2435,21.1367,21.2079,636300.0
2009-11-02 11:10:00,29.77,29.89,29.72,29.87,262500.0,21.2079,21.2934,21.1723,21.2792,262500.0
2009-11-02 11:20:00,29.87,29.99,29.82,29.89,229800.0,21.2792,21.3647,21.2435,21.2934,229800.0
2009-11-02 11:30:00,29.9,29.92,29.81,29.82,142200.0,21.3005,21.3148,21.2364,21.2435,142200.0
2009-11-02 11:40:00,29.82,29.93,29.81,29.9,107600.0,21.2435,21.3219,21.2364,21.3005,107600.0
2009-11-02 11:50:00,29.89,29.92,29.79,29.86,127000.0,21.2934,21.3148,21.2222,21.272,127000.0
2009-11-02 12:00:00,29.87,29.88,29.75,29.79,259300.0,21.2792,21.2863,21.1937,21.2222,259300.0
2009-11-02 12:10:00,29.79,29.79,29.63,29.7,171700.0,21.2222,21.2222,21.1082,21.1581,171700.0
2009-11-02 12:20:00,29.71,29.74,29.66,29.66,172900.0,21.1652,21.1866,21.1296,21.1296,172900.0
2009-11-02 12:30:00,29.66,29.71,29.54,29.56,263900.0,21.1296,21.1652,21.0441,21.0583,263900.0
2009-11-02 12:40:00,29.55,29.56,29.42,29.45,440800.0,21.0512,21.0583,20.9586,20.98,440800.0
2009-11-02 12:50:00,29.44,29.44,29.13,29.13,723700.0,20.9728,20.9728,20.752,20.752,723700.0
2009-11-02 13:00:00,29.13,29.35,29.11,29.35,519800.0,20.752,20.9087,20.7377,20.9087,519800.0
2009-11-02 13:10:00,29.35,29.4,29.25,29.34,319600.0,20.9087,20.9443,20.8375,20.9016,319600.0
2009-11-02 13:20:00,29.34,29.43,29.31,29.38,185600.0,20.9016,20.9657,20.8802,20.9301,185600.0
2009-11-02 13:30:00,29.38,29.38,29.15,29.2,644400.0,20.9301,20.9301,20.7662,20.8019,644400.0
2009-11-02 13:40:00,29.2,29.25,29.13,29.16,247800.0,20.8019,20.8375,20.752,20.7734,247800.0
2009-11-02 13:50:00,29.16,29.16,29.02,29.03,442000.0,20.7734,20.7734,20.6736,20.6808,442000.0
2009-11-02 14:00:00,29.03,29.06,28.95,28.99,365000.0,20.6808,20.7021,20.6238,20.6523,365000.0
2009-11-02 14:10:00,28.99,29.18,28.99,29.06,263800.0,20.6523,20.7876,20.6523,20.7021,263800.0
2009-11-02 14:20:00,29.07,29.36,29.07,29.36,244600.0,20.7093,20.9158,20.7093,20.9158,244600.0
2009-11-02 14:30:00,29.36,29.41,29.3,29.33,459200.0,20.9158,20.9515,20.8731,20.8945,459200.0
2009-11-02 14:40:00,29.32,29.46,29.32,29.36,554900.0,20.8874,20.9871,20.8874,20.9158,554900.0
2009-11-02 14:50:00,29.35,29.46,29.24,29.33,366000.0,20.9087,20.9871,20.8304,20.8945,366000.0
2009-11-02 15:00:00,29.34,29.46,29.31,29.33,327200.0,20.9016,20.9871,20.8802,20.8945,327200.0
2009-11-02 15:10:00,29.33,29.4,29.24,29.24,546100.0,20.8945,20.9443,20.8304,20.8304,546100.0
2009-11-02 15:20:00,29.23,29.34,29.19,29.31,557200.0,20.8232,20.9016,20.7947,20.8802,557200.0
2009-11-02 15:30:00,29.3,29.5,29.29,29.48,760000.0,20.8731,21.0156,20.866,21.0013,760000.0
2009-11-02 15:40:00,29.48,29.58,29.47,29.5,696800.0,21.0013,21.0726,20.9942,21.0156,696800.0
2009-11-02 15:50:00,29.51,29.61,29.5,29.59,767200.0,21.0227,21.0939,21.0156,21.0797,767200.0
2009-11-03 09:30:00,29.31,29.36,29.12,29.33,667100.0,20.8802,20.9158,20.7449,20.8945,667100.0
2009-11-03 09:40:00,29.34,29.56,29.32,29.42,501800.0,20.9016,21.0583,20.8874,20.9586,501800.0
2009-11-03 09:50:00,29.41,29.68,29.41,29.6,403500.0,20.9515,21.1438,20.9515,21.0868,403500.0
2009-11-03 10:00:00,29.58,29.74,29.42,29.65,476500.0,21.0726,21.1866,20.9586,21.1224,476500.0
2009-11-03 10:10:00,29.64,29.69,29.5,29.6,409900.0,21.1153,21.1509,21.0156,21.0868,409900.0
2009-11-03 10:20:00,29.6,29.66,29.49,29.51,782700.0,21.0868,21.1296,21.0085,21.0227,782700.0
2009-11-03 10:30:00,29.51,29.74,29.5,29.58,218500.0,21.0227,21.1866,21.0156,21.0726,218500.0
2009-11-03 10:40:00,29.59,29.84,29.59,29.81,326400.0,21.0797,21.2578,21.0797,21.2364,326400.0
2009-11-03 10:50:00,29.81,29.88,29.66,29.73,795200.0,21.2364,21.2863,21.1296,21.1794,795200.0
2009-11-03 11:00:00,29.74,29.85,29.71,29.73,506400.0,21.1866,21.2649,21.1652,21.1794,506400.0
2009-11-03 11:10:00,29.73,29.82,29.67,29.73,216200.0,21.1794,21.2435,21.1367,21.1794,216200.0
2009-11-03 11:20:00,29.73,29.81,29.62,29.68,309000.0,21.1794,21.2364,21.1011,21.1438,309000.0
2009-11-03 11:30:00,29.67,29.69,29.49,29.53,310700.0,21.1367,21.1509,21.0085,21.037,310700.0
2009-11-03 11:40:00,29.53,29.64,29.49,29.64,198600.0,21.037,21.1153,21.0085,21.1153,198600.0
2009-11-03 11:50:00,29.64,29.74,29.55,29.69,87200.0,21.1153,21.1866,21.0512,21.1509,87200.0
2009-11-03 12:00:00,29.7,29.77,29.63,29.73,94600.0,21.1581,21.2079,21.1082,21.1794,94600.0
2009-11-03 12:10:00,29.73,29.73,29.63,29.63,63700.0,21.1794,21.1794,21.1082,21.1082,63700.0
2009-11-03 12:20:00,29.61,29.73,29.59,29.7,190700.0,21.0939,21.1794,21.0797,21.1581,190700.0
2009-11-03 12:30:00,29.7,29.98,29.7,29.92,336700.0,21.1581,21.3575,21.1581,21.3148,336700.0
2009-11-03 12:40:00,29.92,29.94,29.81,29.86,296600.0,21.3148,21.329,21.2364,21.272,296600.0
2009-11-03 12:50:00,29.86,29.89,29.81,29.82,144800.0,21.272,21.2934,21.2364,21.2435,144800.0
2009-11-03 13:00:00,29.81,29.91,29.78,29.86,240300.0,21.2364,21.3077,21.2151,21.272,240300.0
2009-11-03 13:10:00,29.87,29.88,29.81,29.84,170200.0,21.2792,21.2863,21.2364,21.2578,170200.0
2009-11-03 13:20:00,29.84,29.88,29.77,29.8,172700.0,21.2578,21.2863,21.2079,21.2293,172700.0
2009-11-03 13:30:00,29.8,29.91,29.8,29.86,271500.0,21.2293,21.3077,21.2293,21.272,271500.0
2009-11-03 13:40:00,29.87,29.88,29.79,29.85,155900.0,21.2792,21.2863,21.2222,21.2649,155900.0
2009-11-03 13:50:00,29.85,29.92,29.84,29.91,340000.0,21.2649,21.3148,21.2578,21.3077,340000.0
2009-11-03 14:00:00,29.93,29.99,29.93,29.99,173700.0,21.3219,21.3647,21.3219,21.3647,173700.0
2009-11-03 14:10:00,30.0,30.01,29.94,29.96,201800.0,21.3718,21.3789,21.329,21.3433,201800.0
2009-11-03 14:20:00,29.96,30.0,29.93,29.94,173300.0,21.3433,21.3718,21.3219,21.329,173300.0
2009-11-03 14:30:00,29.94,29.98,29.84,29.85,328100.0,21.329,21.3575,21.2578,21.2649,328100.0
2009-11-03 14:40:00,29.86,29.92,29.83,29.89,155000.0,21.272,21.3148,21.2507,21.2934,155000.0
2009-11-03 14:50:00,29.89,29.9,29.75,29.78,465300.0,21.2934,21.3005,21.1937,21.2151,465300.0
2009-11-03 15:00:00,29.78,29.85,29.76,29.82,315200.0,21.2151,21.2649,21.2008,21.2435,315200.0
2009-11-03 15:10:00,29.82,29.84,29.76,29.84,274600.0,21.2435,21.2578,21.2008,21.2578,274600.0
2009-11-03 15:20:00,29.83,29.86,29.79,29.86,212800.0,21.2507,21.272,21.2222,21.272,212800.0
2009-11-03 15:30:00,29.86,29.96,29.86,29.93,267900.0,21.272,21.3433,21.272,21.3219,267900.0
2009-11-03 15:40:00,29.93,29.95,29.83,29.89,512800.0,21.3219,21.3362,21.2507,21.2934,512800.0
2009-11-03 15:50:00,29.9,29.92,29.84,29.91,448600.0,21.3005,21.3148,21.2578,21.3077,448600.0
2009-11-04 09:30:00,30.29,30.36,30.23,30.27,587000.0,21.5784,21.6282,21.5356,21.5641,587000.0
2009-11-04 09:40:00,30.26,30.38,30.19,30.33,252600.0,21.557,21.6425,21.5071,21.6069,252600.0
2009-11-04 09:50:00,30.31,30.38,30.29,30.36,363400.0,21.5926,21.6425,21.5784,21.6282,363400.0
2009-11-04 10:00:00,30.35,30.44,30.25,30.42,807500.0,21.6211,21.6852,21.5499,21.671,807500.0
2009-11-04 10:10:00,30.42,30.5,30.4,30.48,422100.0,21.671,21.728,21.6567,21.7137,422100.0
2009-11-04 10:20:00,30.48,30.51,30.4,30.43,162300.0,21.7137,21.7351,21.6567,21.6781,162300.0
2009-11-04 10:30:00,30.43,30.51,30.36,30.38,284400.0,21.6781,21.7351,21.6282,21.6425,284400.0
2009-11-04 10:40:00,30.38,30.49,30.36,30.49,236800.0,21.6425,21.7209,21.6282,21.7209,236800.0
2009-11-04 10:50:00,30.49,30.52,30.47,30.5,110200.0,21.7209,21.7422,21.7066,21.728,110200.0
2009-11-04 11:00:00,30.5,30.5,30.43,30.45,196900.0,21.728,21.728,21.6781,21.6924,196900.0
2009-11-04 11:10:00,30.45,30.48,30.39,30.41,135300.0,21.6924,21.7137,21.6496,21.6639,135300.0
2009-11-04 11:20:00,30.41,30.42,30.38,30.38,204100.0,21.6639,21.671,21.6425,21.6425,204100.0
2009-11-04 11:30:00,30.37,30.37,30.28,30.32,366200.0,21.6354,21.6354,21.5712,21.5997,366200.0
2009-11-04 11:40:00,30.31,30.33,30.29,30.3,72600.0,21.5926,21.6069,21.5784,21.5855,72600.0
2009-11-04 11:50:00,30.3,30.35,30.27,30.27,99400.0,21.5855,21.6211,21.5641,21.5641,99400.0
2009-11-04 12:00:00,30.26,30.28,30.17,30.19,267400.0,21.557,21.5712,21.4929,21.5071,267400.0
2009-11-04 12:10:00,30.19,30.19,30.1,30.12,156400.0,21.5071,21.5071,21.443,21.4573,156400.0
2009-11-04 12:20:00,30.12,30.21,30.11,30.17,108700.0,21.4573,21.5214,21.4501,21.4929,108700.0
2009-11-04 12:30:00,30.17,30.19,30.16,30.18,51900.0,21.4929,21.5071,21.4858,21.5,51900.0
2009-11-04 12:40:00,30.19,30.2,30.13,30.13,35200.0,21.5071,21.5143,21.4644,21.4644,35200.0
2009-11-04 12:50:00,30.13,30.16,30.12,30.14,59000.0,21.4644,21.4858,21.4573,21.4715,59000.0
2009-11-04 13:00:00,30.15,30.15,30.09,30.1,52800.0,21.4786,21.4786,21.4359,21.443,52800.0
2009-11-04 13:10:00,30.1,30.12,30.06,30.08,162400.0,21.443,21.4573,21.4145,21.4288,162400.0
2009-11-04 13:20:00,30.09,30.09,30.01,30.04,125000.0,21.4359,21.4359,21.3789,21.4003,125000.0
2009-11-04 13:30:00,30.04,30.09,30.02,30.08,95400.0,21.4003,21.4359,21.386,21.4288,95400.0
2009-11-04 13:40:00,30.07,30.07,30.04,30.06,240200.0,21.4216,21.4216,21.4003,21.4145,240200.0
2009-11-04 13:50:00,30.05,30.08,30.02,30.06,73300.0,21.4074,21.4288,21.386,21.4145,73300.0
2009-11-04 14:00:00,30.05,30.11,30.04,30.11,65500.0,21.4074,21.4501,21.4003,21.4501,65500.0
2009-11-04 14:10:00,30.13,30.3,29.95,29.97,294600.0,21.4644,21.5855,21.3362,21.3504,294600.0
2009-11-04 14:20:00,29.95,30.23,29.87,29.93,913500.0,21.3362,21.5356,21.2792,21.3219,913500.0
2009-11-04 14:30:00,29.92,30.26,29.88,30.22,704300.0,21.3148,21.557,21.2863,21.5285,704300.0
2009-11-04 14:40:00,30.22,30.4,30.16,30.34,747100.0,21.5285,21.6567,21.4858,21.614,747100.0
2009-11-04 14:50:00,30.33,30.37,30.26,30.34,295000.0,21.6069,21.6354,21.557,21.614,295000.0
2009-11-04 15:00:00,30.34,30.35,30.22,30.26,352900.0,21.614,21.6211,21.5285,21.557,352900.0
2009-11-04 15:10:00,30.27,30.34,30.18,30.28,398100.0,21.5641,21.614,21.5,21.5712,398100.0
2009-11-04 15:20:00,30.28,30.29,30.19,30.22,413400.0,21.5712,21.5784,21.5071,21.5285,413400.0
2009-11-04 15:30:00,30.22,30.23,29.95,30.04,493700.0,21.5285,21.5356,21.3362,21.4003,493700.0
2009-11-04 15:40:00,30.04,30.05,29.83,29.89,1155900.0,21.4003,21.4074,21.2507,21.2934,1155900.0
2009-11-04 15:50:00,29.88,29.91,29.8,29.88,819800.0,21.2863,21.3077,21.2293,21.2863,819800.0
2009-11-05 09:30:00,30.1,30.25,30.03,30.16,295600.0,21.443,21.5499,21.3932,21.4858,295600.0
2009-11-05 09:40:00,30.15,30.3,30.05,30.24,628700.0,21.4786,21.5855,21.4074,21.5428,628700.0
2009-11-05 09:50:00,30.24,30.35,30.24,30.32,355100.0,21.5428,21.6211,21.5428,21.5997,355100.0
2009-11-05 10:00:00,30.32,30.41,30.29,30.32,410000.0,21.5997,21.6639,21.5784,21.5997,410000.0
2009-11-05 10:10:00,30.34,30.35,30.24,30.27,248900.0,21.614,21.6211,21.5428,21.5641,248900.0
2009-11-05 10:20:00,30.27,30.39,30.27,30.34,221000.0,21.5641,21.6496,21.5641,21.614,221000.0
2009-11-05 10:30:00,30.34,30.52,30.34,30.52,244400.0,21.614,21.7422,21.614,21.7422,244400.0
2009-11-05 10:40:00,30.51,30.56,30.49,30.53,369600.0,21.7351,21.7707,21.7209,21.7493,369600.0
2009-11-05 10:50:00,30.52,30.52,30.47,30.5,250100.0,21.7422,21.7422,21.7066,21.728,250100.0
2009-11-05 11:00:00,30.49,30.52,30.44,30.47,135800.0,21.7209,21.7422,21.6852,21.7066,135800.0
2009-11-05 11:10:00,30.47,30.51,30.4,30.41,219500.0,21.7066,21.7351,21.6567,21.6639,219500.0
2009-11-05 11:20:00,30.4,30.46,30.38,30.45,186000.0,21.6567,21.6995,21.6425,21.6924,186000.0
2009-11-05 11:30:00,30.45,30.47,30.43,30.45,107900.0,21.6924,21.7066,21.6781,21.6924,107900.0
2009-11-05 11:40:00,30.46,30.47,30.31,30.32,139200.0,21.6995,21.7066,21.5926,21.5997,139200.0
2009-11-05 11:50:00,30.32,30.36,30.27,30.3,266000.0,21.5997,21.6282,21.5641,21.5855,266000.0
2009-11-05 12:00:00,30.31,30.38,30.29,30.36,201600.0,21.5926,21.6425,21.5784,21.6282,201600.0
2009-11-05 12:10:00,30.36,30.4,30.31,30.4,121600.0,21.6282,21.6567,21.5926,21.6567,121600.0
2009-11-05 12:20:00,30.4,30.48,30.39,30.47,430300.0,21.6567,21.7137,21.6496,21.7066,430300.0
2009-11-05 12:30:00,30.47,30.52,30.44,30.48,234700.0,21.7066,21.7422,21.6852,21.7137,234700.0
2009-11-05 12:40:00,30.47,30.52,30.44,30.5,166100.0,21.7066,21.7422,21.6852,21.728,166100.0
2009-11-05 12:50:00,30.5,30.54,30.45,30.54,36700.0,21.728,21.7565,21.6924,21.7565,36700.0
2009-11-05 13:00:00,30.55,30.55,30.48,30.49,185800.0,21.7636,21.7636,21.7137,21.7209,185800.0
2009-11-05 13:10:00,30.48,30.52,30.45,30.51,93200.0,21.7137,21.7422,21.6924,21.7351,93200.0
2009-11-05 13:20:00,30.52,30.55,30.48,30.5,269500.0,21.7422,21.7636,21.7137,21.728,269500.0
2009-11-05 13:30:00,30.49,30.55,30.48,30.54,93600.0,21.7209,21.7636,21.7137,21.7565,93600.0
2009-11-05 13:40:00,30.53,30.6,30.51,30.55,124200.0,21.7493,21.7992,21.7351,21.7636,124200.0
2009-11-05 13:50:00,30.55,30.55,30.46,30.46,102000.0,21.7636,21.7636,21.6995,21.6995,102000.0
2009-11-05 14:00:00,30.46,30.52,30.41,30.44,370900.0,21.6995,21.7422,21.6639,21.6852,370900.0
2009-11-05 14:10:00,30.44,30.48,30.43,30.45,112000.0,21.6852,21.7137,21.6781,21.6924,112000.0
2009-11-05 14:20:00,30.45,30.5,30.44,30.47,161800.0,21.6924,21.728,21.6852,21.7066,161800.0
2009-11-05 14:30:00,30.47,30.5,30.45,30.46,108700.0,21.7066,21.728,21.6924,21.6995,108700.0
2009-11-05 14:40:00,30.46,30.55,30.46,30.53,172600.0,21.6995,21.7636,21.6995,21.7493,172600.0
2009-11-05 14:50:00,30.53,30.6,30.53,30.58,152100.0,21.7493,21.7992,21.7493,21.785,152100.0
2009-11-05 15:00:00,30.58,30.61,30.52,30.57,309300.0,21.785,21.8063,21.7422,21.7778,309300.0
2009-11-05 15:10:00,30.57,30.61,30.55,30.61,245400.0,21.7778,21.8063,21.7636,21.8063,245400.0
2009-11-05 15:20:00,30.6,30.6,30.54,30.56,203100.0,21.7992,21.7992,21.7565,21.7707,203100.0
2009-11-05 15:30:00,30.55,30.56,30.5,30.53,274200.0,21.7636,21.7707,21.728,21.7493,274200.0
2009-11-05 15:40:00,30.53,30.57,30.5,30.54,424400.0,21.7493,21.7778,21.728,21.7565,424400.0
2009-11-05 15:50:00,30.54,30.63,30.53,30.62,1027000.0,21.7565,21.8206,21.7493,21.8135,1027000.0
2009-11-06 09:30:00,30.29,30.57,30.23,30.54,843700.0,21.5784,21.7778,21.5356,21.7565,843700.0
2009-11-06 09:40:00,30.54,30.9,30.54,30.8,854100.0,21.7565,22.0129,21.7565,21.9417,854100.0
2009-11-06 09:50:00,30.8,30.94,30.73,30.88,508200.0,21.9417,22.0414,21.8918,21.9987,508200.0
2009-11-06 10:00:00,30.89,31.0,30.84,30.89,309400.0,22.0058,22.0842,21.9702,22.0058,309400.0
2009-11-06 10:10:00,30.89,30.91,30.78,30.82,400600.0,22.0058,22.0201,21.9274,21.9559,400600.0
2009-11-06 10:20:00,30.82,30.82,30.52,30.53,231500.0,21.9559,21.9559,21.7422,21.7493,231500.0
2009-11-06 10:30:00,30.52,30.59,30.41,30.48,676200.0,21.7422,21.7921,21.6639,21.7137,676200.0
2009-11-06 10:40:00,30.48,30.56,30.35,30.53,184100.0,21.7137,21.7707,21.6211,21.7493,184100.0
2009-11-06 10:50:00,30.52,30.68,30.46,30.65,213400.0,21.7422,21.8562,21.6995,21.8348,213400.0
2009-11-06 11:00:00,30.65,30.74,30.59,30.74,147400.0,21.8348,21.8989,21.7921,21.8989,147400.0
2009-11-06 11:10:00,30.73,30.73,30.62,30.63,278700.0,21.8918,21.8918,21.8135,21.8206,278700.0
2009-11-06 11:20:00,30.63,30.63,30.5,30.62,110500.0,21.8206,21.8206,21.728,21.8135,110500.0
2009-11-06 11:30:00,30.6,30.68,30.52,30.58,175000.0,21.7992,21.8562,21.7422,21.785,175000.0
2009-11-06 11:40:00,30.58,30.7,30.58,30.62,114400.0,21.785,21.8705,21.785,21.8135,114400.0
2009-11-06 11:50:00,30.62,30.7,30.61,30.62,163600.0,21.8135,21.8705,21.8063,21.8135,163600.0
2009-11-06 12:00:00,30.63,30.69,30.63,30.69,132500.0,21.8206,21.8633,21.8206,21.8633,132500.0
2009-11-06 12:10:00,30.69,30.79,30.69,30.73,195200.0,21.8633,21.9346,21.8633,21.8918,195200.0
2009-11-06 12:20:00,30.72,30.75,30.7,30.7,127800.0,21.8847,21.9061,21.8705,21.8705,127800.0
2009-11-06 12:30:00,30.7,30.76,30.67,30.72,93400.0,21.8705,21.9132,21.8491,21.8847,93400.0
2009-11-06 12:40:00,30.7,30.7,30.63,30.63,67600.0,21.8705,21.8705,21.8206,21.8206,67600.0
2009-11-06 12:50:00,30.63,30.69,30.62,30.63,91800.0,21.8206,21.8633,21.8135,21.8206,91800.0
2009-11-06 13:00:00,30.64,30.64,30.56,30.62,130800.0,21.8277,21.8277,21.7707,21.8135,130800.0
2009-11-06 13:10:00,30.61,30.73,30.59,30.72,320200.0,21.8063,21.8918,21.7921,21.8847,320200.0
2009-11-06 13:20:00,30.73,30.76,30.67,30.69,83400.0,21.8918,21.9132,21.8491,21.8633,83400.0
2009-11-06 13:30:00,30.7,30.75,30.66,30.68,95800.0,21.8705,21.9061,21.842,21.8562,95800.0
2009-11-06 13:40:00,30.67,30.72,30.64,30.66,126000.0,21.8491,21.8847,21.8277,21.842,126000.0
2009-11-06 13:50:00,30.66,30.68,30.64,30.66,111800.0,21.842,21.8562,21.8277,21.842,111800.0
2009-11-06 14:00:00,30.66,30.67,30.58,30.62,175500.0,21.842,21.8491,21.785,21.8135,175500.0
2009-11-06 14:10:00,30.61,30.63,30.6,30.61,66300.0,21.8063,21.8206,21.7992,21.8063,66300.0
2009-11-06 14:20:00,30.62,30.67,30.6,30.64,99700.0,21.8135,21.8491,21.7992,21.8277,99700.0
2009-11-06 14:30:00,30.63,30.68,30.62,30.68,91600.0,21.8206,21.8562,21.8135,21.8562,91600.0
2009-11-06 14:40:00,30.68,30.7,30.62,30.64,164300.0,21.8562,21.8705,21.8135,21.8277,164300.0
2009-11-06 14:50:00,30.64,30.67,30.6,30.63,189600.0,21.8277,21.8491,21.7992,21.8206,189600.0
2009-11-06 15:00:00,30.62,30.65,30.55,30.61,173800.0,21.8135,21.8348,21.7636,21.8063,173800.0
2009-11-06 15:10:00,30.62,30.64,30.58,30.61,120100.0,21.8135,21.8277,21.785,21.8063,120100.0
2009-11-06 15:20:00,30.62,30.64,30.57,30.64,253300.0,21.8135,21.8277,21.7778,21.8277,253300.0
2009-11-06 15:30:00,30.64,30.71,30.61,30.64,195000.0,21.8277,21.8776,21.8063,21.8277,195000.0
2009-11-06 15:40:00,30.65,30.7,30.64,30.69,217700.0,21.8348,21.8705,21.8277,21.8633,217700.0
2009-11-06 15:50:00,30.68,30.72,30.65,30.7,485100.0,21.8562,21.8847,21.8348,21.8705,485100.0
2009-11-09 09:30:00,31.08,31.25,31.07,31.25,298600.0,22.1412,22.2623,22.134,22.2623,298600.0
2009-11-09 09:40:00,31.25,31.28,31.19,31.23,347000.0,22.2623,22.2836,22.2195,22.248,347000.0
2009-11-09 09:50:00,31.23,31.31,31.19,31.22,294600.0,22.248,22.305,22.2195,22.2409,294600.0
2009-11-09 10:00:00,31.23,31.35,31.23,31.33,329000.0,22.248,22.3335,22.248,22.3193,329000.0
2009-11-09 10:10:00,31.32,31.36,31.28,31.28,220100.0,22.3121,22.3406,22.2836,22.2836,220100.0
2009-11-09 10:20:00,31.28,31.33,31.25,31.32,224000.0,22.2836,22.3193,22.2623,22.3121,224000.0
2009-11-09 10:30:00,31.32,31.35,31.29,31.35,132300.0,22.3121,22.3335,22.2908,22.3335,132300.0
2009-11-09 10:40:00,31.35,31.42,31.33,31.41,108100.0,22.3335,22.3834,22.3193,22.3763,108100.0
2009-11-09 10:50:00,31.4,31.47,31.39,31.45,233200.0,22.3691,22.419,22.362,22.4047,233200.0
2009-11-09 11:00:00,31.44,31.46,31.41,31.45,149400.0,22.3976,22.4119,22.3763,22.4047,149400.0
2009-11-09 11:10:00,31.45,31.53,31.44,31.5,399400.0,22.4047,22.4617,22.3976,22.4404,399400.0
2009-11-09 11:20:00,31.51,31.54,31.47,31.53,143500.0,22.4475,22.4689,22.419,22.4617,143500.0
2009-11-09 11:30:00,31.53,31.57,31.51,31.54,121300.0,22.4617,22.4902,22.4475,22.4689,121300.0
2009-11-09 11:40:00,31.55,31.59,31.51,31.58,286600.0,22.476,22.5045,22.4475,22.4974,286600.0
2009-11-09 11:50:00,31.59,31.6,31.52,31.52,147500.0,22.5045,22.5116,22.4546,22.4546,147500.0
2009-11-09 12:00:00,31.52,31.54,31.47,31.52,192200.0,22.4546,22.4689,22.419,22.4546,192200.0
2009-11-09 12:10:00,31.52,31.54,31.5,31.51,143200.0,22.4546,22.4689,22.4404,22.4475,143200.0
2009-11-09 12:20:00,31.52,31.53,31.49,31.49,243500.0,22.4546,22.4617,22.4332,22.4332,243500.0
2009-11-09 12:30:00,31.49,31.51,31.47,31.5,163000.0,22.4332,22.4475,22.419,22.4404,163000.0
2009-11-09 12:40:00,31.5,31.52,31.46,31.48,154600.0,22.4404,22.4546,22.4119,22.4261,154600.0
2009-11-09 12:50:00,31.49,31.55,31.45,31.55,98700.0,22.4332,22.476,22.4047,22.476,98700.0
2009-11-09 13:00:00,31.55,31.55,31.49,31.5,82100.0,22.476,22.476,22.4332,22.4404,82100.0
2009-11-09 13:10:00,31.5,31.51,31.45,31.48,48600.0,22.4404,22.4475,22.4047,22.4261,48600.0
2009-11-09 13:20:00,31.48,31.49,31.45,31.48,81000.0,22.4261,22.4332,22.4047,22.4261,81000.0
2009-11-09 13:30:00,31.48,31.56,31.46,31.56,280000.0,22.4261,22.4831,22.4119,22.4831,280000.0
2009-11-09 13:40:00,31.56,31.58,31.52,31.53,134700.0,22.4831,22.4974,22.4546,22.4617,134700.0
2009-11-09 13:50:00,31.54,31.54,31.5,31.53,41100.0,22.4689,22.4689,22.4404,22.4617,41100.0
2009-11-09 14:00:00,31.55,31.57,31.51,31.52,228700.0,22.476,22.4902,22.4475,22.4546,228700.0
2009-11-09 14:10:00,31.53,31.55,31.5,31.52,149300.0,22.4617,22.476,22.4404,22.4546,149300.0
2009-11-09 14:20:00,31.52,31.59,31.51,31.57,300900.0,22.4546,22.5045,22.4475,22.4902,300900.0
2009-11-09 14:30:00,31.58,31.62,31.57,31.62,273800.0,22.4974,22.5259,22.4902,22.5259,273800.0
2009-11-09 14:40:00,31.62,31.68,31.61,31.67,186700.0,22.5259,22.5686,22.5187,22.5615,186700.0
2009-11-09 14:50:00,31.66,31.68,31.64,31.65,176600.0,22.5544,22.5686,22.5401,22.5472,176600.0
2009-11-09 15:00:00,31.65,31.67,31.63,31.63,182500.0,22.5472,22.5615,22.533,22.533,182500.0
2009-11-09 15:10:00,31.64,31.67,31.62,31.66,164300.0,22.5401,22.5615,22.5259,22.5544,164300.0
2009-11-09 15:20:00,31.66,31.66,31.59,31.61,226900.0,22.5544,22.5544,22.5045,22.5187,226900.0
2009-11-09 15:30:00,31.61,31.63,31.57,31.58,480000.0,22.5187,22.533,22.4902,22.4974,480000.0
2009-11-09 15:40:00,31.59,31.68,31.58,31.66,734500.0,22.5045,22.5686,22.4974,22.5544,734500.0
2009-11-09 15:50:00,31.65,31.7,31.65,31.67,1400800.0,22.5472,22.5828,22.5472,22.5615,1400800.0
2009-11-10 09:30:00,31.62,31.62,31.47,31.56,387900.0,22.5259,22.5259,22.419,22.4831,387900.0
2009-11-10 09:40:00,31.56,31.63,31.5,31.59,209500.0,22.4831,22.533,22.4404,22.5045,209500.0
2009-11-10 09:50:00,31.58,31.67,31.53,31.56,485300.0,22.4974,22.5615,22.4617,22.4831,485300.0
2009-11-10 10:00:00,31.55,31.63,31.52,31.59,588300.0,22.476,22.533,22.4546,22.5045,588300.0
2009-11-10 10:10:00,31.58,31.66,31.57,31.61,372200.0,22.4974,22.5544,22.4902,22.5187,372200.0
2009-11-10 10:20:00,31.61,31.65,31.59,31.64,218700.0,22.5187,22.5472,22.5045,22.5401,218700.0
2009-11-10 10:30:00,31.64,31.67,31.53,31.53,372700.0,22.5401,22.5615,22.4617,22.4617,372700.0
2009-11-10 10:40:00,31.52,31.57,31.46,31.48,501400.0,22.4546,22.4902,22.4119,22.4261,501400.0
2009-11-10 10:50:00,31.47,31.48,31.34,31.34,547400.0,22.419,22.4261,22.3264,22.3264,547400.0
2009-11-10 11:00:00,31.35,31.4,31.25,31.28,192600.0,22.3335,22.3691,22.2623,22.2836,192600.0
2009-11-10 11:10:00,31.29,31.33,31.23,31.25,319300.0,22.2908,22.3193,22.248,22.2623,319300.0
2009-11-10 11:20:00,31.26,31.36,31.25,31.35,259100.0,22.2694,22.3406,22.2623,22.3335,259100.0
2009-11-10 11:30:00,31.35,31.44,31.28,31.41,200800.0,22.3335,22.3976,22.2836,22.3763,200800.0
2009-11-10 11:40:00,31.4,31.46,31.37,31.46,114500.0,22.3691,22.4119,22.3478,22.4119,114500.0
2009-11-10 11:50:00,31.45,31.46,31.35,31.35,68300.0,22.4047,22.4119,22.3335,22.3335,68300.0
2009-11-10 12:00:00,31.35,31.35,31.28,31.34,206500.0,22.3335,22.3335,22.2836,22.3264,206500.0
2009-11-10 12:10:00,31.34,31.36,31.31,31.33,119000.0,22.3264,22.3406,22.305,22.3193,119000.0
2009-11-10 12:20:00,31.32,31.33,31.25,31.25,149800.0,22.3121,22.3193,22.2623,22.2623,149800.0
2009-11-10 12:30:00,31.24,31.36,31.24,31.34,182200.0,22.2551,22.3406,22.2551,22.3264,182200.0
2009-11-10 12:40:00,31.35,31.38,31.33,31.33,123000.0,22.3335,22.3549,22.3193,22.3193,123000.0
2009-11-10 12:50:00,31.33,31.43,31.33,31.43,125800.0,22.3193,22.3905,22.3193,22.3905,125800.0
2009-11-10 13:00:00,31.42,31.49,31.41,31.47,151100.0,22.3834,22.4332,22.3763,22.419,151100.0
2009-11-10 13:10:00,31.47,31.49,31.39,31.46,152700.0,22.419,22.4332,22.362,22.4119,152700.0
2009-11-10 13:20:00,31.46,31.48,31.42,31.45,365600.0,22.4119,22.4261,22.3834,22.4047,365600.0
2009-11-10 13:30:00,31.46,31.5,31.43,31.43,82100.0,22.4119,22.4404,22.3905,22.3905,82100.0
2009-11-10 13:40:00,31.43,31.43,31.36,31.39,151800.0,22.3905,22.3905,22.3406,22.362,151800.0
2009-11-10 13:50:00,31.39,31.49,31.39,31.49,128900.0,22.362,22.4332,22.362,22.4332,128900.0
2009-11-10 14:00:00,31.48,31.54,31.44,31.53,200200.0,22.4261,22.4689,22.3976,22.4617,200200.0
2009-11-10 14:10:00,31.53,31.54,31.49,31.5,71500.0,22.4617,22.4689,22.4332,22.4404,71500.0
2009-11-10 14:20:00,31.5,31.58,31.5,31.57,122300.0,22.4404,22.4974,22.4404,22.4902,122300.0
2009-11-10 14:30:00,31.57,31.66,31.57,31.64,100900.0,22.4902,22.5544,22.4902,22.5401,100900.0
2009-11-10 14:40:00,31.64,31.68,31.64,31.67,132500.0,22.5401,22.5686,22.5401,22.5615,132500.0
2009-11-10 14:50:00,31.67,31.75,31.65,31.73,259300.0,22.5615,22.6185,22.5472,22.6042,259300.0
2009-11-10 15:00:00,31.73,31.78,31.66,31.77,90900.0,22.6042,22.6398,22.5544,22.6327,90900.0
2009-11-10 15:10:00,31.78,31.92,31.77,31.91,619500.0,22.6398,22.7396,22.6327,22.7324,619500.0
2009-11-10 15:20:00,31.91,31.92,31.86,31.89,289800.0,22.7324,22.7396,22.6968,22.7182,289800.0
2009-11-10 15:30:00,31.89,31.91,31.76,31.78,274100.0,22.7182,22.7324,22.6256,22.6398,274100.0
2009-11-10 15:40:00,31.78,31.8,31.71,31.77,281500.0,22.6398,22.6541,22.59,22.6327,281500.0
2009-11-10 15:50:00,31.77,31.79,31.71,31.78,532700.0,22.6327,22.647,22.59,22.6398,532700.0
2009-11-11 09:30:00,32.1,32.15,32.05,32.08,490100.0,22.8678,22.9034,22.8322,22.8536,490100.0
2009-11-11 09:40:00,32.08,32.11,31.97,32.04,369000.0,22.8536,22.8749,22.7752,22.8251,369000.0
2009-11-11 09:50:00,32.03,32.16,32.02,32.14,728600.0,22.8179,22.9105,22.8108,22.8963,728600.0
2009-11-11 10:00:00,32.14,32.23,32.13,32.21,470700.0,22.8963,22.9604,22.8892,22.9462,470700.0
2009-11-11 10:10:00,32.22,32.33,32.21,32.3,613300.0,22.9533,23.0317,22.9462,23.0103,613300.0
2009-11-11 10:20:00,32.3,32.35,32.26,32.29,361400.0,23.0103,23.0459,22.9818,23.0032,361400.0
2009-11-11 10:30:00,32.29,32.3,32.21,32.25,338900.0,23.0032,23.0103,22.9462,22.9747,338900.0
2009-11-11 10:40:00,32.25,32.29,32.03,32.11,584900.0,22.9747,23.0032,22.8179,22.8749,584900.0
2009-11-11 10:50:00,32.11,32.15,32.0,32.08,749000.0,22.8749,22.9034,22.7966,22.8536,749000.0
2009-11-11 11:00:00,32.08,32.1,31.94,31.94,320000.0,22.8536,22.8678,22.7538,22.7538,320000.0
2009-11-11 11:10:00,31.94,32.1,31.93,32.1,366200.0,22.7538,22.8678,22.7467,22.8678,366200.0
2009-11-11 11:20:00,32.1,32.13,32.06,32.1,266700.0,22.8678,22.8892,22.8393,22.8678,266700.0
2009-11-11 11:30:00,32.1,32.19,32.09,32.16,133300.0,22.8678,22.9319,22.8607,22.9105,133300.0
2009-11-11 11:40:00,32.15,32.18,32.1,32.1,106300.0,22.9034,22.9248,22.8678,22.8678,106300.0
2009-11-11 11:50:00,32.09,32.1,31.97,32.05,345500.0,22.8607,22.8678,22.7752,22.8322,345500.0
2009-11-11 12:00:00,32.04,32.08,31.97,32.02,328600.0,22.8251,22.8536,22.7752,22.8108,328600.0
2009-11-11 12:10:00,32.02,32.04,31.99,32.02,327700.0,22.8108,22.8251,22.7894,22.8108,327700.0
2009-11-11 12:20:00,32.01,32.08,31.99,32.07,113200.0,22.8037,22.8536,22.7894,22.8464,113200.0
2009-11-11 12:30:00,32.08,32.22,32.08,32.16,409600.0,22.8536,22.9533,22.8536,22.9105,409600.0
2009-11-11 12:40:00,32.16,32.18,32.1,32.12,378900.0,22.9105,22.9248,22.8678,22.8821,378900.0
2009-11-11 12:50:00,32.12,32.15,32.06,32.07,263500.0,22.8821,22.9034,22.8393,22.8464,263500.0
2009-11-11 13:00:00,32.06,32.12,32.05,32.12,88800.0,22.8393,22.8821,22.8322,22.8821,88800.0
2009-11-11 13:10:00,32.12,32.13,32.06,32.11,188300.0,22.8821,22.8892,22.8393,22.8749,188300.0
2009-11-11 13:20:00,32.11,32.13,32.06,32.07,97500.0,22.8749,22.8892,22.8393,22.8464,97500.0
2009-11-11 13:30:00,32.06,32.1,32.02,32.04,285700.0,22.8393,22.8678,22.8108,22.8251,285700.0
2009-11-11 13:40:00,32.04,32.04,31.95,31.99,252100.0,22.8251,22.8251,22.7609,22.7894,252100.0
2009-11-11 13:50:00,31.99,32.06,31.95,32.03,175600.0,22.7894,22.8393,22.7609,22.8179,175600.0
2009-11-11 14:00:00,32.03,32.13,32.02,32.11,143800.0,22.8179,22.8892,22.8108,22.8749,143800.0
2009-11-11 14:10:00,32.11,32.13,32.08,32.11,179200.0,22.8749,22.8892,22.8536,22.8749,179200.0
2009-11-11 14:20:00,32.1,32.11,32.04,32.06,201600.0,22.8678,22.8749,22.8251,22.8393,201600.0
2009-11-11 14:30:00,32.06,32.12,32.05,32.08,183900.0,22.8393,22.8821,22.8322,22.8536,183900.0
2009-11-11 14:40:00,32.06,32.07,32.01,32.05,156200.0,22.8393,22.8464,22.8037,22.8322,156200.0
2009-11-11 14:50:00,32.06,32.11,32.06,32.07,150600.0,22.8393,22.8749,22.8393,22.8464,150600.0
2009-11-11 15:00:00,32.07,32.1,32.05,32.05,157900.0,22.8464,22.8678,22.8322,22.8322,157900.0
2009-11-11 15:10:00,32.05,32.06,31.96,32.0,228800.0,22.8322,22.8393,22.7681,22.7966,228800.0
2009-11-11 15:20:00,32.0,32.05,31.99,32.04,149900.0,22.7966,22.8322,22.7894,22.8251,149900.0
2009-11-11 15:30:00,32.04,32.08,32.01,32.07,280900.0,22.8251,22.8536,22.8037,22.8464,280900.0
2009-11-11 15:40:00,32.06,32.08,32.0,32.07,486500.0,22.8393,22.8536,22.7966,22.8464,486500.0
2009-11-11 15:50:00,32.08,32.08,32.01,32.05,786400.0,22.8536,22.8536,22.8037,22.8322,786400.0
2009-11-12 09:30:00,32.02,32.21,31.98,32.03,532400.0,22.8108,22.9462,22.7823,22.8179,532400.0
2009-11-12 09:40:00,32.03,32.23,32.01,32.17,503800.0,22.8179,22.9604,22.8037,22.9177,503800.0
2009-11-12 09:50:00,32.17,32.38,32.15,32.3,437200.0,22.9177,23.0673,22.9034,23.0103,437200.0
2009-11-12 10:00:00,32.3,32.36,32.19,32.24,408600.0,23.0103,23.053,22.9319,22.9675,408600.0
2009-11-12 10:10:00,32.24,32.25,32.12,32.12,409300.0,22.9675,22.9747,22.8821,22.8821,409300.0
2009-11-12 10:20:00,32.12,32.3,32.11,32.23,613900.0,22.8821,23.0103,22.8749,22.9604,613900.0
2009-11-12 10:30:00,32.23,32.26,32.16,32.2,492900.0,22.9604,22.9818,22.9105,22.939,492900.0
2009-11-12 10:40:00,32.2,32.31,32.18,32.27,247800.0,22.939,23.0174,22.9248,22.9889,247800.0
2009-11-12 10:50:00,32.27,32.33,32.15,32.21,294900.0,22.9889,23.0317,22.9034,22.9462,294900.0
2009-11-12 11:00:00,32.2,32.23,32.09,32.09,573200.0,22.939,22.9604,22.8607,22.8607,573200.0
2009-11-12 11:10:00,32.1,32.1,31.91,32.03,1434900.0,22.8678,22.8678,22.7324,22.8179,1434900.0
2009-11-12 11:20:00,32.02,32.03,31.91,31.96,758400.0,22.8108,22.8179,22.7324,22.7681,758400.0
2009-11-12 11:30:00,31.96,31.96,31.75,31.84,1784000.0,22.7681,22.7681,22.6185,22.6826,1784000.0
2009-11-12 11:40:00,31.84,31.9,31.79,31.86,170200.0,22.6826,22.7253,22.647,22.6968,170200.0
2009-11-12 11:50:00,31.86,31.88,31.81,31.86,254000.0,22.6968,22.7111,22.6612,22.6968,254000.0
2009-11-12 12:00:00,31.87,31.92,31.86,31.92,324300.0,22.704,22.7396,22.6968,22.7396,324300.0
2009-11-12 12:10:00,31.92,31.98,31.89,31.96,766000.0,22.7396,22.7823,22.7182,22.7681,766000.0
2009-11-12 12:20:00,31.96,31.96,31.89,31.92,51600.0,22.7681,22.7681,22.7182,22.7396,51600.0
2009-11-12 12:30:00,31.91,31.91,31.82,31.85,413600.0,22.7324,22.7324,22.6683,22.6897,413600.0
2009-11-12 12:40:00,31.86,31.92,31.86,31.9,84800.0,22.6968,22.7396,22.6968,22.7253,84800.0
2009-11-12 12:50:00,31.9,32.0,31.9,31.91,528700.0,22.7253,22.7966,22.7253,22.7324,528700.0
2009-11-12 13:00:00,31.91,31.92,31.79,31.8,195000.0,22.7324,22.7396,22.647,22.6541,195000.0
2009-11-12 13:10:00,31.8,31.87,31.74,31.87,842600.0,22.6541,22.704,22.6113,22.704,842600.0
2009-11-12 13:20:00,31.87,31.87,31.8,31.84,288100.0,22.704,22.704,22.6541,22.6826,288100.0
2009-11-12 13:30:00,31.85,31.92,31.84,31.88,103600.0,22.6897,22.7396,22.6826,22.7111,103600.0
2009-11-12 13:40:00,31.88,31.95,31.82,31.94,317900.0,22.7111,22.7609,22.6683,22.7538,317900.0
2009-11-12 13:50:00,31.94,31.94,31.86,31.9,118100.0,22.7538,22.7538,22.6968,22.7253,118100.0
2009-11-12 14:00:00,31.9,32.01,31.89,32.0,184800.0,22.7253,22.8037,22.7182,22.7966,184800.0
2009-11-12 14:10:00,32.0,32.1,31.98,32.04,634200.0,22.7966,22.8678,22.7823,22.8251,634200.0
2009-11-12 14:20:00,32.03,32.05,31.97,31.99,246200.0,22.8179,22.8322,22.7752,22.7894,246200.0
2009-11-12 14:30:00,31.99,32.03,31.96,31.96,103900.0,22.7894,22.8179,22.7681,22.7681,103900.0
2009-11-12 14:40:00,31.96,31.96,31.83,31.83,527600.0,22.7681,22.7681,22.6755,22.6755,527600.0
2009-11-12 14:50:00,31.83,31.9,31.83,31.88,144300.0,22.6755,22.7253,22.6755,22.7111,144300.0
2009-11-12 15:00:00,31.89,31.94,31.83,31.86,218900.0,22.7182,22.7538,22.6755,22.6968,218900.0
2009-11-12 15:10:00,31.86,31.91,31.83,31.9,183000.0,22.6968,22.7324,22.6755,22.7253,183000.0
2009-11-12 15:20:00,31.9,31.91,31.82,31.84,246700.0,22.7253,22.7324,22.6683,22.6826,246700.0
2009-11-12 15:30:00,31.83,31.91,31.75,31.75,436900.0,22.6755,22.7324,22.6185,22.6185,436900.0
2009-11-12 15:40:00,31.76,31.83,31.76,31.8,498100.0,22.6256,22.6755,22.6256,22.6541,498100.0
2009-11-12 15:50:00,31.8,31.89,31.8,31.89,940400.0,22.6541,22.7182,22.6541,22.7182,940400.0
2009-11-13 09:30:00,32.01,32.07,31.91,31.93,445600.0,22.8037,22.8464,22.7324,22.7467,445600.0
2009-11-13 09:40:00,31.92,32.02,31.87,31.98,338500.0,22.7396,22.8108,22.704,22.7823,338500.0
2009-11-13 09:50:00,31.98,32.08,31.8,31.86,832000.0,22.7823,22.8536,22.6541,22.6968,832000.0
2009-11-13 10:00:00,31.86,32.01,31.8,31.98,356500.0,22.6968,22.8037,22.6541,22.7823,356500.0
2009-11-13 10:10:00,31.98,32.02,31.91,31.99,304900.0,22.7823,22.8108,22.7324,22.7894,304900.0
2009-11-13 10:20:00,31.98,32.08,31.96,31.97,330100.0,22.7823,22.8536,22.7681,22.7752,330100.0
2009-11-13 10:30:00,31.97,32.03,31.9,31.99,420300.0,22.7752,22.8179,22.7253,22.7894,420300.0
2009-11-13 10:40:00,32.0,32.12,31.96,32.05,691600.0,22.7966,22.8821,22.7681,22.8322,691600.0
2009-11-13 10:50:00,32.05,32.15,32.04,32.1,399100.0,22.8322,22.9034,22.8251,22.8678,399100.0
2009-11-13 11:00:00,32.09,32.17,32.09,32.15,406400.0,22.8607,22.9177,22.8607,22.9034,406400.0
2009-11-13 11:10:00,32.15,32.15,32.08,32.11,108800.0,22.9034,22.9034,22.8536,22.8749,108800.0
2009-11-13 11:20:00,32.1,32.13,32.06,32.1,215900.0,22.8678,22.8892,22.8393,22.8678,215900.0
2009-11-13 11:30:00,32.09,32.16,32.08,32.13,191800.0,22.8607,22.9105,22.8536,22.8892,191800.0
2009-11-13 11:40:00,32.12,32.13,32.04,32.06,181600.0,22.8821,22.8892,22.8251,22.8393,181600.0
2009-11-13 11:50:00,32.07,32.08,31.99,31.99,115200.0,22.8464,22.8536,22.7894,22.7894,115200.0
2009-11-13 12:00:00,31.99,32.18,31.98,32.15,796900.0,22.7894,22.9248,22.7823,22.9034,796900.0
2009-11-13 12:10:00,32.15,32.24,32.13,32.24,307600.0,22.9034,22.9675,22.8892,22.9675,307600.0
2009-11-13 12:20:00,32.24,32.28,32.2,32.27,411200.0,22.9675,22.996,22.939,22.9889,411200.0
2009-11-13 12:30:00,32.28,32.3,32.23,32.23,139500.0,22.996,23.0103,22.9604,22.9604,139500.0
2009-11-13 12:40:00,32.22,32.25,32.2,32.2,131500.0,22.9533,22.9747,22.939,22.939,131500.0
2009-11-13 12:50:00,32.21,32.22,32.18,32.19,88100.0,22.9462,22.9533,22.9248,22.9319,88100.0
2009-11-13 13:00:00,32.19,32.19,32.16,32.17,57700.0,22.9319,22.9319,22.9105,22.9177,57700.0
2009-11-13 13:10:00,32.16,32.18,32.11,32.13,76900.0,22.9105,22.9248,22.8749,22.8892,76900.0
2009-11-13 13:20:00,32.14,32.19,32.14,32.17,77800.0,22.8963,22.9319,22.8963,22.9177,77800.0
2009-11-13 13:30:00,32.17,32.17,32.14,32.16,70800.0,22.9177,22.9177,22.8963,22.9105,70800.0
2009-11-13 13:40:00,32.16,32.17,32.11,32.11,105500.0,22.9105,22.9177,22.8749,22.8749,105500.0
2009-11-13 13:50:00,32.1,32.13,32.07,32.11,235100.0,22.8678,22.8892,22.8464,22.8749,235100.0
2009-11-13 14:00:00,32.11,32.17,32.1,32.14,89300.0,22.8749,22.9177,22.8678,22.8963,89300.0
2009-11-13 14:10:00,32.14,32.18,32.12,32.12,101200.0,22.8963,22.9248,22.8821,22.8821,101200.0
2009-11-13 14:20:00,32.12,32.12,32.05,32.06,145700.0,22.8821,22.8821,22.8322,22.8393,145700.0
2009-11-13 14:30:00,32.06,32.06,31.95,31.98,249700.0,22.8393,22.8393,22.7609,22.7823,249700.0
2009-11-13 14:40:00,31.97,32.04,31.9,31.91,1345900.0,22.7752,22.8251,22.7253,22.7324,1345900.0
2009-11-13 14:50:00,31.91,31.95,31.85,31.85,201700.0,22.7324,22.7609,22.6897,22.6897,201700.0
2009-11-13 15:00:00,31.86,31.93,31.8,31.93,575900.0,22.6968,22.7467,22.6541,22.7467,575900.0
2009-11-13 15:10:00,31.93,31.96,31.84,31.88,248400.0,22.7467,22.7681,22.6826,22.7111,248400.0
2009-11-13 15:20:00,31.88,31.93,31.85,31.9,385000.0,22.7111,22.7467,22.6897,22.7253,385000.0
2009-11-13 15:30:00,31.9,31.98,31.88,31.92,307800.0,22.7253,22.7823,22.7111,22.7396,307800.0
2009-11-13 15:40:00,31.93,32.07,31.93,32.05,439100.0,22.7467,22.8464,22.7467,22.8322,439100.0
2009-11-13 15:50:00,32.05,32.06,31.98,32.03,744700.0,22.8322,22.8393,22.7823,22.8179,744700.0
2009-11-16 09:30:00,32.25,32.49,32.25,32.48,565400.0,22.9747,23.1456,22.9747,23.1385,565400.0
2009-11-16 09:40:00,32.48,32.57,32.47,32.54,643800.0,23.1385,23.2026,23.1314,23.1813,643800.0
2009-11-16 09:50:00,32.54,32.65,32.54,32.6,260300.0,23.1813,23.2596,23.1813,23.224,260300.0
2009-11-16 10:00:00,32.6,32.71,32.58,32.69,310800.0,23.224,23.3024,23.2098,23.2881,310800.0
2009-11-16 10:10:00,32.68,32.73,32.68,32.7,395900.0,23.281,23.3166,23.281,23.2952,395900.0
2009-11-16 10:20:00,32.69,32.69,32.63,32.65,248800.0,23.2881,23.2881,23.2454,23.2596,248800.0
2009-11-16 10:30:00,32.65,32.68,32.62,32.68,275500.0,23.2596,23.281,23.2382,23.281,275500.0
2009-11-16 10:40:00,32.67,32.69,32.64,32.66,216600.0,23.2739,23.2881,23.2525,23.2667,216600.0
2009-11-16 10:50:00,32.66,32.72,32.66,32.7,194700.0,23.2667,23.3095,23.2667,23.2952,194700.0
2009-11-16 11:00:00,32.7,32.71,32.67,32.69,163700.0,23.2952,23.3024,23.2739,23.2881,163700.0
2009-11-16 11:10:00,32.68,32.69,32.64,32.65,170500.0,23.281,23.2881,23.2525,23.2596,170500.0
2009-11-16 11:20:00,32.65,32.69,32.63,32.68,234300.0,23.2596,23.2881,23.2454,23.281,234300.0
2009-11-16 11:30:00,32.68,32.81,32.68,32.81,1137800.0,23.281,23.3736,23.281,23.3736,1137800.0
2009-11-16 11:40:00,32.8,32.85,32.79,32.85,220000.0,23.3665,23.4021,23.3594,23.4021,220000.0
2009-11-16 11:50:00,32.85,32.87,32.78,32.8,300400.0,23.4021,23.4163,23.3522,23.3665,300400.0
2009-11-16 12:00:00,32.8,32.83,32.79,32.79,97500.0,23.3665,23.3879,23.3594,23.3594,97500.0
2009-11-16 12:10:00,32.8,32.82,32.66,32.68,429300.0,23.3665,23.3807,23.2667,23.281,429300.0
2009-11-16 12:20:00,32.68,32.7,32.55,32.66,303500.0,23.281,23.2952,23.1884,23.2667,303500.0
2009-11-16 12:30:00,32.66,32.75,32.64,32.72,121200.0,23.2667,23.3309,23.2525,23.3095,121200.0
2009-11-16 12:40:00,32.71,32.82,32.69,32.8,230000.0,23.3024,23.3807,23.2881,23.3665,230000.0
2009-11-16 12:50:00,32.81,32.81,32.74,32.8,121100.0,23.3736,23.3736,23.3237,23.3665,121100.0
2009-11-16 13:00:00,32.81,32.86,32.79,32.81,234900.0,23.3736,23.4092,23.3594,23.3736,234900.0
2009-11-16 13:10:00,32.8,32.82,32.73,32.73,135000.0,23.3665,23.3807,23.3166,23.3166,135000.0
2009-11-16 13:20:00,32.72,32.78,32.71,32.77,41600.0,23.3095,23.3522,23.3024,23.3451,41600.0
2009-11-16 13:30:00,32.77,32.86,32.76,32.85,136800.0,23.3451,23.4092,23.338,23.4021,136800.0
2009-11-16 13:40:00,32.84,32.85,32.82,32.82,81500.0,23.395,23.4021,23.3807,23.3807,81500.0
2009-11-16 13:50:00,32.81,32.84,32.8,32.83,74400.0,23.3736,23.395,23.3665,23.3879,74400.0
2009-11-16 14:00:00,32.83,32.91,32.82,32.88,257800.0,23.3879,23.4448,23.3807,23.4235,257800.0
2009-11-16 14:10:00,32.89,32.92,32.88,32.9,184600.0,23.4306,23.452,23.4235,23.4377,184600.0
2009-11-16 14:20:00,32.91,32.92,32.88,32.88,146100.0,23.4448,23.452,23.4235,23.4235,146100.0
2009-11-16 14:30:00,32.89,32.91,32.86,32.86,164200.0,23.4306,23.4448,23.4092,23.4092,164200.0
2009-11-16 14:40:00,32.87,32.9,32.85,32.85,133200.0,23.4163,23.4377,23.4021,23.4021,133200.0
2009-11-16 14:50:00,32.85,32.86,32.79,32.85,307100.0,23.4021,23.4092,23.3594,23.4021,307100.0
2009-11-16 15:00:00,32.85,32.86,32.79,32.8,251100.0,23.4021,23.4092,23.3594,23.3665,251100.0
2009-11-16 15:10:00,32.8,32.81,32.63,32.64,522600.0,23.3665,23.3736,23.2454,23.2525,522600.0
2009-11-16 15:20:00,32.63,32.7,32.6,32.61,448000.0,23.2454,23.2952,23.224,23.2311,448000.0
2009-11-16 15:30:00,32.61,32.7,32.59,32.7,791300.0,23.2311,23.2952,23.2169,23.2952,791300.0
2009-11-16 15:40:00,32.7,32.73,32.63,32.7,414800.0,23.2952,23.3166,23.2454,23.2952,414800.0
2009-11-16 15:50:00,32.69,32.77,32.69,32.76,778600.0,23.2881,23.3451,23.2881,23.338,778600.0
2009-11-17 09:30:00,32.57,32.67,32.5,32.55,305000.0,23.2026,23.2739,23.1528,23.1884,305000.0
2009-11-17 09:40:00,32.55,32.73,32.55,32.69,335000.0,23.1884,23.3166,23.1884,23.2881,335000.0
2009-11-17 09:50:00,32.69,32.77,32.65,32.65,425900.0,23.2881,23.3451,23.2596,23.2596,425900.0
2009-11-17 10:00:00,32.65,32.7,32.53,32.57,302000.0,23.2596,23.2952,23.1741,23.2026,302000.0
2009-11-17 10:10:00,32.58,32.68,32.56,32.67,253400.0,23.2098,23.281,23.1955,23.2739,253400.0
2009-11-17 10:20:00,32.67,32.71,32.65,32.68,328300.0,23.2739,23.3024,23.2596,23.281,328300.0
2009-11-17 10:30:00,32.68,32.68,32.54,32.55,228800.0,23.281,23.281,23.1813,23.1884,228800.0
2009-11-17 10:40:00,32.54,32.55,32.5,32.51,196900.0,23.1813,23.1884,23.1528,23.1599,196900.0
2009-11-17 10:50:00,32.5,32.57,32.44,32.56,239900.0,23.1528,23.2026,23.11,23.1955,239900.0
2009-11-17 11:00:00,32.56,32.6,32.5,32.6,243500.0,23.1955,23.224,23.1528,23.224,243500.0
2009-11-17 11:10:00,32.6,32.64,32.48,32.48,225600.0,23.224,23.2525,23.1385,23.1385,225600.0
2009-11-17 11:20:00,32.48,32.56,32.45,32.56,146300.0,23.1385,23.1955,23.1171,23.1955,146300.0
2009-11-17 11:30:00,32.56,32.65,32.53,32.65,153700.0,23.1955,23.2596,23.1741,23.2596,153700.0
2009-11-17 11:40:00,32.65,32.65,32.58,32.6,82300.0,23.2596,23.2596,23.2098,23.224,82300.0
2009-11-17 11:50:00,32.6,32.69,32.59,32.68,129900.0,23.224,23.2881,23.2169,23.281,129900.0
2009-11-17 12:00:00,32.68,32.73,32.65,32.72,87900.0,23.281,23.3166,23.2596,23.3095,87900.0
2009-11-17 12:10:00,32.71,32.79,32.71,32.78,102400.0,23.3024,23.3594,23.3024,23.3522,102400.0
2009-11-17 12:20:00,32.77,32.87,32.77,32.79,119600.0,23.3451,23.4163,23.3451,23.3594,119600.0
2009-11-17 12:30:00,32.79,32.89,32.79,32.88,118000.0,23.3594,23.4306,23.3594,23.4235,118000.0
2009-11-17 12:40:00,32.88,32.89,32.85,32.87,74300.0,23.4235,23.4306,23.4021,23.4163,74300.0
2009-11-17 12:50:00,32.86,32.87,32.81,32.84,209700.0,23.4092,23.4163,23.3736,23.395,209700.0
2009-11-17 13:00:00,32.84,32.85,32.71,32.74,265400.0,23.395,23.4021,23.3024,23.3237,265400.0
2009-11-17 13:10:00,32.74,32.84,32.74,32.84,206700.0,23.3237,23.395,23.3237,23.395,206700.0
2009-11-17 13:20:00,32.84,32.87,32.81,32.82,125700.0,23.395,23.4163,23.3736,23.3807,125700.0
2009-11-17 13:30:00,32.83,32.87,32.83,32.87,49600.0,23.3879,23.4163,23.3879,23.4163,49600.0
2009-11-17 13:40:00,32.87,32.98,32.87,32.97,255500.0,23.4163,23.4947,23.4163,23.4876,255500.0
2009-11-17 13:50:00,32.97,32.99,32.91,32.93,95500.0,23.4876,23.5018,23.4448,23.4591,95500.0
2009-11-17 14:00:00,32.94,32.95,32.89,32.89,76700.0,23.4662,23.4733,23.4306,23.4306,76700.0
2009-11-17 14:10:00,32.89,32.94,32.85,32.94,214900.0,23.4306,23.4662,23.4021,23.4662,214900.0
2009-11-17 14:20:00,32.94,32.94,32.87,32.89,252000.0,23.4662,23.4662,23.4163,23.4306,252000.0
2009-11-17 14:30:00,32.89,32.93,32.86,32.93,80300.0,23.4306,23.4591,23.4092,23.4591,80300.0
2009-11-17 14:40:00,32.94,32.98,32.91,32.92,135200.0,23.4662,23.4947,23.4448,23.452,135200.0
2009-11-17 14:50:00,32.92,32.93,32.86,32.93,253800.0,23.452,23.4591,23.4092,23.4591,253800.0
2009-11-17 15:00:00,32.93,32.99,32.92,32.96,290800.0,23.4591,23.5018,23.452,23.4805,290800.0
2009-11-17 15:10:00,32.96,33.0,32.95,32.97,130800.0,23.4805,23.509,23.4733,23.4876,130800.0
2009-11-17 15:20:00,32.98,33.04,32.98,33.01,132100.0,23.4947,23.5375,23.4947,23.5161,132100.0
2009-11-17 15:30:00,33.01,33.06,32.98,33.01,231900.0,23.5161,23.5517,23.4947,23.5161,231900.0
2009-11-17 15:40:00,33.01,33.1,33.01,33.1,421300.0,23.5161,23.5802,23.5161,23.5802,421300.0
2009-11-17 15:50:00,33.1,33.1,33.02,33.05,860500.0,23.5802,23.5802,23.5232,23.5446,860500.0
2009-11-18 09:30:00,33.1,33.17,33.08,33.15,418700.0,23.5802,23.6301,23.5659,23.6158,418700.0
2009-11-18 09:40:00,33.15,33.28,33.12,33.19,568100.0,23.6158,23.7084,23.5944,23.6443,568100.0
2009-11-18 09:50:00,33.18,33.18,32.93,32.97,792000.0,23.6372,23.6372,23.4591,23.4876,792000.0
2009-11-18 10:00:00,32.97,33.04,32.91,33.02,222600.0,23.4876,23.5375,23.4448,23.5232,222600.0
2009-11-18 10:10:00,33.02,33.02,32.91,33.02,293700.0,23.5232,23.5232,23.4448,23.5232,293700.0
2009-11-18 10:20:00,33.02,33.1,32.98,33.07,171900.0,23.5232,23.5802,23.4947,23.5588,171900.0
2009-11-18 10:30:00,33.08,33.12,33.01,33.12,305200.0,23.5659,23.5944,23.5161,23.5944,305200.0
2009-11-18 10:40:00,33.12,33.17,33.08,33.11,286800.0,23.5944,23.6301,23.5659,23.5873,286800.0
2009-11-18 10:50:00,33.11,33.13,33.07,33.09,236800.0,23.5873,23.6016,23.5588,23.5731,236800.0
2009-11-18 11:00:00,33.09,33.2,33.09,33.13,171500.0,23.5731,23.6514,23.5731,23.6016,171500.0
2009-11-18 11:10:00,33.14,33.14,33.01,33.05,228200.0,23.6087,23.6087,23.5161,23.5446,228200.0
2009-11-18 11:20:00,33.05,33.1,33.04,33.08,64400.0,23.5446,23.5802,23.5375,23.5659,64400.0
2009-11-18 11:30:00,33.08,33.08,33.04,33.06,77300.0,23.5659,23.5659,23.5375,23.5517,77300.0
2009-11-18 11:40:00,33.07,33.11,33.06,33.07,86900.0,23.5588,23.5873,23.5517,23.5588,86900.0
2009-11-18 11:50:00,33.07,33.08,33.05,33.07,65400.0,23.5588,23.5659,23.5446,23.5588,65400.0
2009-11-18 12:00:00,33.06,33.07,33.02,33.04,75100.0,23.5517,23.5588,23.5232,23.5375,75100.0
2009-11-18 12:10:00,33.05,33.08,32.96,32.97,142900.0,23.5446,23.5659,23.4805,23.4876,142900.0
2009-11-18 12:20:00,32.97,32.99,32.93,32.99,137800.0,23.4876,23.5018,23.4591,23.5018,137800.0
2009-11-18 12:30:00,32.98,33.02,32.95,32.97,150800.0,23.4947,23.5232,23.4733,23.4876,150800.0
2009-11-18 12:40:00,32.97,33.01,32.97,32.99,143300.0,23.4876,23.5161,23.4876,23.5018,143300.0
2009-11-18 12:50:00,32.99,32.99,32.86,32.88,163500.0,23.5018,23.5018,23.4092,23.4235,163500.0
2009-11-18 13:00:00,32.88,32.89,32.82,32.89,112700.0,23.4235,23.4306,23.3807,23.4306,112700.0
2009-11-18 13:10:00,32.89,32.92,32.86,32.86,126800.0,23.4306,23.452,23.4092,23.4092,126800.0
2009-11-18 13:20:00,32.85,32.86,32.81,32.86,114300.0,23.4021,23.4092,23.3736,23.4092,114300.0
2009-11-18 13:30:00,32.87,32.9,32.86,32.9,98500.0,23.4163,23.4377,23.4092,23.4377,98500.0
2009-11-18 13:40:00,32.91,32.93,32.89,32.9,179400.0,23.4448,23.4591,23.4306,23.4377,179400.0
2009-11-18 13:50:00,32.9,32.92,32.88,32.89,249400.0,23.4377,23.452,23.4235,23.4306,249400.0
2009-11-18 14:00:00,32.88,32.94,32.88,32.94,133000.0,23.4235,23.4662,23.4235,23.4662,133000.0
2009-11-18 14:10:00,32.94,32.97,32.91,32.92,238000.0,23.4662,23.4876,23.4448,23.452,238000.0
2009-11-18 14:20:00,32.92,32.94,32.9,32.9,58900.0,23.452,23.4662,23.4377,23.4377,58900.0
2009-11-18 14:30:00,32.9,32.93,32.89,32.92,105200.0,23.4377,23.4591,23.4306,23.452,105200.0
2009-11-18 14:40:00,32.93,32.95,32.87,32.87,101600.0,23.4591,23.4733,23.4163,23.4163,101600.0
2009-11-18 14:50:00,32.88,32.89,32.81,32.84,384200.0,23.4235,23.4306,23.3736,23.395,384200.0
2009-11-18 15:00:00,32.85,32.94,32.85,32.93,457200.0,23.4021,23.4662,23.4021,23.4591,457200.0
2009-11-18 15:10:00,32.94,32.99,32.91,32.96,191100.0,23.4662,23.5018,23.4448,23.4805,191100.0
2009-11-18 15:20:00,32.96,32.99,32.95,32.98,150800.0,23.4805,23.5018,23.4733,23.4947,150800.0
2009-11-18 15:30:00,32.98,33.0,32.94,32.96,348500.0,23.4947,23.509,23.4662,23.4805,348500.0
2009-11-18 15:40:00,32.97,33.03,32.95,33.01,291300.0,23.4876,23.5303,23.4733,23.5161,291300.0
2009-11-18 15:50:00,33.01,33.05,33.01,33.03,882100.0,23.5161,23.5446,23.5161,23.5303,882100.0
2009-11-19 09:30:00,32.74,32.77,32.33,32.35,685100.0,23.3237,23.3451,23.0317,23.0459,685100.0
2009-11-19 09:40:00,32.35,32.35,32.21,32.25,630700.0,23.0459,23.0459,22.9462,22.9747,630700.0
2009-11-19 09:50:00,32.25,32.26,32.09,32.25,554100.0,22.9747,22.9818,22.8607,22.9747,554100.0
2009-11-19 10:00:00,32.25,32.31,32.18,32.28,513300.0,22.9747,23.0174,22.9248,22.996,513300.0
2009-11-19 10:10:00,32.28,32.33,32.22,32.23,309100.0,22.996,23.0317,22.9533,22.9604,309100.0
2009-11-19 10:20:00,32.23,32.33,32.23,32.26,318800.0,22.9604,23.0317,22.9604,22.9818,318800.0
2009-11-19 10:30:00,32.26,32.27,32.18,32.25,224900.0,22.9818,22.9889,22.9248,22.9747,224900.0
2009-11-19 10:40:00,32.25,32.25,32.07,32.1,377800.0,22.9747,22.9747,22.8464,22.8678,377800.0
2009-11-19 10:50:00,32.1,32.14,32.05,32.07,353200.0,22.8678,22.8963,22.8322,22.8464,353200.0
2009-11-19 11:00:00,32.06,32.1,32.03,32.04,199800.0,22.8393,22.8678,22.8179,22.8251,199800.0
2009-11-19 11:10:00,32.05,32.14,32.03,32.12,116400.0,22.8322,22.8963,22.8179,22.8821,116400.0
2009-11-19 11:20:00,32.12,32.18,32.1,32.17,98900.0,22.8821,22.9248,22.8678,22.9177,98900.0
2009-11-19 11:30:00,32.17,32.2,32.14,32.15,94400.0,22.9177,22.939,22.8963,22.9034,94400.0
2009-11-19 11:40:00,32.14,32.18,32.13,32.15,47200.0,22.8963,22.9248,22.8892,22.9034,47200.0
2009-11-19 11:50:00,32.14,32.26,32.12,32.25,160700.0,22.8963,22.9818,22.8821,22.9747,160700.0
2009-11-19 12:00:00,32.25,32.27,32.24,32.24,79700.0,22.9747,22.9889,22.9675,22.9675,79700.0
2009-11-19 12:10:00,32.25,32.27,32.21,32.26,93900.0,22.9747,22.9889,22.9462,22.9818,93900.0
2009-11-19 12:20:00,32.27,32.32,32.26,32.32,92700.0,22.9889,23.0245,22.9818,23.0245,92700.0
2009-11-19 12:30:00,32.32,32.36,32.32,32.33,162600.0,23.0245,23.053,23.0245,23.0317,162600.0
2009-11-19 12:40:00,32.33,32.33,32.29,32.3,54100.0,23.0317,23.0317,23.0032,23.0103,54100.0
2009-11-19 12:50:00,32.29,32.29,32.22,32.28,86600.0,23.0032,23.0032,22.9533,22.996,86600.0
2009-11-19 13:00:00,32.28,32.32,32.27,32.28,68000.0,22.996,23.0245,22.9889,22.996,68000.0
2009-11-19 13:10:00,32.28,32.28,32.18,32.18,218000.0,22.996,22.996,22.9248,22.9248,218000.0
2009-11-19 13:20:00,32.18,32.26,32.18,32.26,90700.0,22.9248,22.9818,22.9248,22.9818,90700.0
2009-11-19 13:30:00,32.26,32.34,32.25,32.33,99700.0,22.9818,23.0388,22.9747,23.0317,99700.0
2009-11-19 13:40:00,32.33,32.35,32.3,32.35,178500.0,23.0317,23.0459,23.0103,23.0459,178500.0
2009-11-19 13:50:00,32.35,32.42,32.35,32.39,145700.0,23.0459,23.0958,23.0459,23.0744,145700.0
2009-11-19 14:00:00,32.4,32.4,32.31,32.34,339300.0,23.0815,23.0815,23.0174,23.0388,339300.0
2009-11-19 14:10:00,32.34,32.37,32.3,32.36,163500.0,23.0388,23.0601,23.0103,23.053,163500.0
2009-11-19 14:20:00,32.36,32.43,32.36,32.39,165100.0,23.053,23.1029,23.053,23.0744,165100.0
2009-11-19 14:30:00,32.39,32.42,32.38,32.39,71700.0,23.0744,23.0958,23.0673,23.0744,71700.0
2009-11-19 14:40:00,32.38,32.45,32.38,32.44,221200.0,23.0673,23.1171,23.0673,23.11,221200.0
2009-11-19 14:50:00,32.43,32.51,32.43,32.45,242100.0,23.1029,23.1599,23.1029,23.1171,242100.0
2009-11-19 15:00:00,32.45,32.47,32.38,32.41,255700.0,23.1171,23.1314,23.0673,23.0886,255700.0
2009-11-19 15:10:00,32.4,32.51,32.38,32.49,289100.0,23.0815,23.1599,23.0673,23.1456,289100.0
2009-11-19 15:20:00,32.49,32.49,32.4,32.41,252200.0,23.1456,23.1456,23.0815,23.0886,252200.0
2009-11-19 15:30:00,32.42,32.45,32.39,32.4,204700.0,23.0958,23.1171,23.0744,23.0815,204700.0
2009-11-19 15:40:00,32.41,32.56,32.39,32.55,403000.0,23.0886,23.1955,23.0744,23.1884,403000.0
2009-11-19 15:50:00,32.55,32.57,32.51,32.53,594600.0,23.1884,23.2026,23.1599,23.1741,594600.0
2009-11-20 09:30:00,32.2,32.49,32.15,32.48,438900.0,22.939,23.1456,22.9034,23.1385,438900.0
2009-11-20 09:40:00,32.49,32.49,32.39,32.42,355600.0,23.1456,23.1456,23.0744,23.0958,355600.0
2009-11-20 09:50:00,32.42,32.43,32.26,32.3,373100.0,23.0958,23.1029,22.9818,23.0103,373100.0
2009-11-20 10:00:00,32.29,32.3,32.11,32.24,412900.0,23.0032,23.0103,22.8749,22.9675,412900.0
2009-11-20 10:10:00,32.24,32.39,32.2,32.36,333100.0,22.9675,23.0744,22.939,23.053,333100.0
2009-11-20 10:20:00,32.36,32.38,32.28,32.36,306300.0,23.053,23.0673,22.996,23.053,306300.0
2009-11-20 10:30:00,32.36,32.36,32.25,32.29,181800.0,23.053,23.053,22.9747,23.0032,181800.0
2009-11-20 10:40:00,32.29,32.29,32.14,32.19,245700.0,23.0032,23.0032,22.8963,22.9319,245700.0
2009-11-20 10:50:00,32.19,32.22,32.15,32.19,206600.0,22.9319,22.9533,22.9034,22.9319,206600.0
2009-11-20 11:00:00,32.19,32.28,32.18,32.24,398200.0,22.9319,22.996,22.9248,22.9675,398200.0
2009-11-20 11:10:00,32.24,32.26,32.12,32.18,213500.0,22.9675,22.9818,22.8821,22.9248,213500.0
2009-11-20 11:20:00,32.18,32.22,32.16,32.19,128300.0,22.9248,22.9533,22.9105,22.9319,128300.0
2009-11-20 11:30:00,32.19,32.26,32.18,32.23,361600.0,22.9319,22.9818,22.9248,22.9604,361600.0
2009-11-20 11:40:00,32.24,32.31,32.22,32.3,117400.0,22.9675,23.0174,22.9533,23.0103,117400.0
2009-11-20 11:50:00,32.3,32.35,32.3,32.33,215100.0,23.0103,23.0459,23.0103,23.0317,215100.0
2009-11-20 12:00:00,32.33,32.33,32.27,32.31,85800.0,23.0317,23.0317,22.9889,23.0174,85800.0
2009-11-20 12:10:00,32.3,32.31,32.27,32.29,80800.0,23.0103,23.0174,22.9889,23.0032,80800.0
2009-11-20 12:20:00,32.28,32.28,32.22,32.25,87500.0,22.996,22.996,22.9533,22.9747,87500.0
2009-11-20 12:30:00,32.25,32.29,32.24,32.28,69500.0,22.9747,23.0032,22.9675,22.996,69500.0
2009-11-20 12:40:00,32.28,32.3,32.26,32.26,116900.0,22.996,23.0103,22.9818,22.9818,116900.0
2009-11-20 12:50:00,32.26,32.27,32.23,32.26,172200.0,22.9818,22.9889,22.9604,22.9818,172200.0
2009-11-20 13:00:00,32.27,32.32,32.26,32.32,74800.0,22.9889,23.0245,22.9818,23.0245,74800.0
2009-11-20 13:10:00,32.32,32.35,32.3,32.3,99700.0,23.0245,23.0459,23.0103,23.0103,99700.0
2009-11-20 13:20:00,32.3,32.34,32.29,32.34,167700.0,23.0103,23.0388,23.0032,23.0388,167700.0
2009-11-20 13:30:00,32.34,32.36,32.31,32.32,176600.0,23.0388,23.053,23.0174,23.0245,176600.0
2009-11-20 13:40:00,32.33,32.4,32.31,32.39,128500.0,23.0317,23.0815,23.0174,23.0744,128500.0
2009-11-20 13:50:00,32.38,32.4,32.36,32.39,155300.0,23.0673,23.0815,23.053,23.0744,155300.0
2009-11-20 14:00:00,32.39,32.44,32.38,32.42,141200.0,23.0744,23.11,23.0673,23.0958,141200.0
2009-11-20 14:10:00,32.42,32.44,32.41,32.41,174300.0,23.0958,23.11,23.0886,23.0886,174300.0
2009-11-20 14:20:00,32.41,32.44,32.39,32.44,194700.0,23.0886,23.11,23.0744,23.11,194700.0
2009-11-20 14:30:00,32.43,32.46,32.4,32.46,306400.0,23.1029,23.1243,23.0815,23.1243,306400.0
2009-11-20 14:40:00,32.45,32.46,32.38,32.39,154200.0,23.1171,23.1243,23.0673,23.0744,154200.0
2009-11-20 14:50:00,32.4,32.4,32.35,32.36,61200.0,23.0815,23.0815,23.0459,23.053,61200.0
2009-11-20 15:00:00,32.36,32.42,32.36,32.4,106500.0,23.053,23.0958,23.053,23.0815,106500.0
2009-11-20 15:10:00,32.4,32.43,32.4,32.42,79600.0,23.0815,23.1029,23.0815,23.0958,79600.0
2009-11-20 15:20:00,32.43,32.48,32.43,32.48,143100.0,23.1029,23.1385,23.1029,23.1385,143100.0
2009-11-20 15:30:00,32.48,32.57,32.47,32.51,286400.0,23.1385,23.2026,23.1314,23.1599,286400.0
2009-11-20 15:40:00,32.51,32.54,32.46,32.49,450600.0,23.1599,23.1813,23.1243,23.1456,450600.0
2009-11-20 15:50:00,32.48,32.49,32.46,32.48,684200.0,23.1385,23.1456,23.1243,23.1385,684200.0
2009-11-23 09:30:00,32.95,33.12,32.88,33.09,740700.0,23.4733,23.5944,23.4235,23.5731,740700.0
2009-11-23 09:40:00,33.08,33.19,33.06,33.09,584000.0,23.5659,23.6443,23.5517,23.5731,584000.0
2009-11-23 09:50:00,33.09,33.18,33.05,33.11,977800.0,23.5731,23.6372,23.5446,23.5873,977800.0
2009-11-23 10:00:00,33.11,33.24,33.11,33.2,690000.0,23.5873,23.6799,23.5873,23.6514,690000.0
2009-11-23 10:10:00,33.21,33.22,33.15,33.16,269300.0,23.6586,23.6657,23.6158,23.6229,269300.0
2009-11-23 10:20:00,33.15,33.19,33.12,33.13,330500.0,23.6158,23.6443,23.5944,23.6016,330500.0
2009-11-23 10:30:00,33.14,33.17,33.1,33.12,185400.0,23.6087,23.6301,23.5802,23.5944,185400.0
2009-11-23 10:40:00,33.12,33.13,33.07,33.1,387200.0,23.5944,23.6016,23.5588,23.5802,387200.0
2009-11-23 10:50:00,33.11,33.11,33.03,33.06,307500.0,23.5873,23.5873,23.5303,23.5517,307500.0
2009-11-23 11:00:00,33.07,33.1,33.06,33.09,83900.0,23.5588,23.5802,23.5517,23.5731,83900.0
2009-11-23 11:10:00,33.09,33.1,33.05,33.09,154900.0,23.5731,23.5802,23.5446,23.5731,154900.0
2009-11-23 11:20:00,33.09,33.11,33.02,33.02,206600.0,23.5731,23.5873,23.5232,23.5232,206600.0
2009-11-23 11:30:00,33.02,33.08,33.02,33.03,76900.0,23.5232,23.5659,23.5232,23.5303,76900.0
2009-11-23 11:40:00,33.03,33.06,33.01,33.03,187700.0,23.5303,23.5517,23.5161,23.5303,187700.0
2009-11-23 11:50:00,33.03,33.03,32.95,32.95,222600.0,23.5303,23.5303,23.4733,23.4733,222600.0
2009-11-23 12:00:00,32.95,32.98,32.94,32.97,184300.0,23.4733,23.4947,23.4662,23.4876,184300.0
2009-11-23 12:10:00,32.97,32.99,32.93,32.94,95900.0,23.4876,23.5018,23.4591,23.4662,95900.0
2009-11-23 12:20:00,32.94,32.94,32.88,32.88,123700.0,23.4662,23.4662,23.4235,23.4235,123700.0
2009-11-23 12:30:00,32.88,32.9,32.82,32.89,135300.0,23.4235,23.4377,23.3807,23.4306,135300.0
2009-11-23 12:40:00,32.9,32.92,32.86,32.86,260300.0,23.4377,23.452,23.4092,23.4092,260300.0
2009-11-23 12:50:00,32.86,32.87,32.77,32.82,854400.0,23.4092,23.4163,23.3451,23.3807,854400.0
2009-11-23 13:00:00,32.82,32.83,32.8,32.81,89600.0,23.3807,23.3879,23.3665,23.3736,89600.0
2009-11-23 13:10:00,32.82,32.82,32.77,32.81,93600.0,23.3807,23.3807,23.3451,23.3736,93600.0
2009-11-23 13:20:00,32.81,32.83,32.79,32.81,60600.0,23.3736,23.3879,23.3594,23.3736,60600.0
2009-11-23 13:30:00,32.8,32.84,32.76,32.84,99700.0,23.3665,23.395,23.338,23.395,99700.0
2009-11-23 13:40:00,32.84,32.85,32.8,32.8,73400.0,23.395,23.4021,23.3665,23.3665,73400.0
2009-11-23 13:50:00,32.79,32.79,32.75,32.78,321200.0,23.3594,23.3594,23.3309,23.3522,321200.0
2009-11-23 14:00:00,32.77,32.78,32.73,32.74,168200.0,23.3451,23.3522,23.3166,23.3237,168200.0
2009-11-23 14:10:00,32.73,32.73,32.68,32.72,111500.0,23.3166,23.3166,23.281,23.3095,111500.0
2009-11-23 14:20:00,32.72,32.78,32.72,32.78,178900.0,23.3095,23.3522,23.3095,23.3522,178900.0
2009-11-23 14:30:00,32.77,32.81,32.76,32.81,85100.0,23.3451,23.3736,23.338,23.3736,85100.0
2009-11-23 14:40:00,32.81,32.84,32.8,32.82,168200.0,23.3736,23.395,23.3665,23.3807,168200.0
2009-11-23 14:50:00,32.82,32.83,32.79,32.79,210900.0,23.3807,23.3879,23.3594,23.3594,210900.0
2009-11-23 15:00:00,32.78,32.83,32.78,32.81,216300.0,23.3522,23.3879,23.3522,23.3736,216300.0
2009-11-23 15:10:00,32.8,32.84,32.79,32.82,100900.0,23.3665,23.395,23.3594,23.3807,100900.0
2009-11-23 15:20:00,32.83,32.83,32.75,32.76,199200.0,23.3879,23.3879,23.3309,23.338,199200.0
2009-11-23 15:30:00,32.76,32.77,32.66,32.7,299300.0,23.338,23.3451,23.2667,23.2952,299300.0
2009-11-23 15:40:00,32.71,32.73,32.65,32.72,261600.0,23.3024,23.3166,23.2596,23.3095,261600.0
2009-11-23 15:50:00,32.71,32.79,32.69,32.76,729500.0,23.3024,23.3594,23.2881,23.338,729500.0
2009-11-24 09:30:00,32.82,32.82,32.68,32.75,410000.0,23.3807,23.3807,23.281,23.3309,410000.0
2009-11-24 09:40:00,32.75,32.82,32.61,32.68,329500.0,23.3309,23.3807,23.2311,23.281,329500.0
2009-11-24 09:50:00,32.67,32.67,32.43,32.48,417700.0,23.2739,23.2739,23.1029,23.1385,417700.0
2009-11-24 10:00:00,32.48,32.67,32.41,32.45,643400.0,23.1385,23.2739,23.0886,23.1171,643400.0
2009-11-24 10:10:00,32.45,32.55,32.41,32.5,301400.0,23.1171,23.1884,23.0886,23.1528,301400.0
2009-11-24 10:20:00,32.49,32.53,32.46,32.47,125500.0,23.1456,23.1741,23.1243,23.1314,125500.0
2009-11-24 10:30:00,32.47,32.61,32.46,32.6,191200.0,23.1314,23.2311,23.1243,23.224,191200.0
2009-11-24 10:40:00,32.59,32.67,32.56,32.64,288600.0,23.2169,23.2739,23.1955,23.2525,288600.0
2009-11-24 10:50:00,32.64,32.67,32.58,32.59,173600.0,23.2525,23.2739,23.2098,23.2169,173600.0
2009-11-24 11:00:00,32.59,32.61,32.56,32.58,135700.0,23.2169,23.2311,23.1955,23.2098,135700.0
2009-11-24 11:10:00,32.58,32.59,32.47,32.48,190000.0,23.2098,23.2169,23.1314,23.1385,190000.0
2009-11-24 11:20:00,32.48,32.5,32.44,32.45,106500.0,23.1385,23.1528,23.11,23.1171,106500.0
2009-11-24 11:30:00,32.45,32.5,32.42,32.47,170700.0,23.1171,23.1528,23.0958,23.1314,170700.0
2009-11-24 11:40:00,32.46,32.48,32.42,32.47,79300.0,23.1243,23.1385,23.0958,23.1314,79300.0
2009-11-24 11:50:00,32.47,32.53,32.45,32.52,120800.0,23.1314,23.1741,23.1171,23.167,120800.0
2009-11-24 12:00:00,32.52,32.54,32.5,32.52,303600.0,23.167,23.1813,23.1528,23.167,303600.0
2009-11-24 12:10:00,32.52,32.54,32.51,32.52,66200.0,23.167,23.1813,23.1599,23.167,66200.0
2009-11-24 12:20:00,32.52,32.53,32.51,32.51,47700.0,23.167,23.1741,23.1599,23.1599,47700.0
2009-11-24 12:30:00,32.51,32.55,32.51,32.53,119700.0,23.1599,23.1884,23.1599,23.1741,119700.0
2009-11-24 12:40:00,32.54,32.55,32.49,32.5,54400.0,23.1813,23.1884,23.1456,23.1528,54400.0
2009-11-24 12:50:00,32.51,32.51,32.48,32.5,21200.0,23.1599,23.1599,23.1385,23.1528,21200.0
2009-11-24 13:00:00,32.5,32.6,32.49,32.58,109000.0,23.1528,23.224,23.1456,23.2098,109000.0
2009-11-24 13:10:00,32.58,32.6,32.56,32.56,69900.0,23.2098,23.224,23.1955,23.1955,69900.0
2009-11-24 13:20:00,32.56,32.57,32.54,32.54,25300.0,23.1955,23.2026,23.1813,23.1813,25300.0
2009-11-24 13:30:00,32.54,32.56,32.54,32.56,18900.0,23.1813,23.1955,23.1813,23.1955,18900.0
2009-11-24 13:40:00,32.56,32.56,32.55,32.56,27800.0,23.1955,23.1955,23.1884,23.1955,27800.0
2009-11-24 13:50:00,32.56,32.58,32.54,32.57,41400.0,23.1955,23.2098,23.1813,23.2026,41400.0
2009-11-24 14:00:00,32.57,32.62,32.51,32.61,160200.0,23.2026,23.2382,23.1599,23.2311,160200.0
2009-11-24 14:10:00,32.61,32.64,32.61,32.64,73600.0,23.2311,23.2525,23.2311,23.2525,73600.0
2009-11-24 14:20:00,32.63,32.69,32.62,32.67,116700.0,23.2454,23.2881,23.2382,23.2739,116700.0
2009-11-24 14:30:00,32.66,32.67,32.63,32.67,112700.0,23.2667,23.2739,23.2454,23.2739,112700.0
2009-11-24 14:40:00,32.67,32.78,32.67,32.76,314100.0,23.2739,23.3522,23.2739,23.338,314100.0
2009-11-24 14:50:00,32.76,32.78,32.73,32.74,82800.0,23.338,23.3522,23.3166,23.3237,82800.0
2009-11-24 15:00:00,32.74,32.77,32.73,32.73,64900.0,23.3237,23.3451,23.3166,23.3166,64900.0
2009-11-24 15:10:00,32.73,32.74,32.67,32.68,236000.0,23.3166,23.3237,23.2739,23.281,236000.0
2009-11-24 15:20:00,32.68,32.74,32.67,32.71,58300.0,23.281,23.3237,23.2739,23.3024,58300.0
2009-11-24 15:30:00,32.7,32.71,32.65,32.67,126000.0,23.2952,23.3024,23.2596,23.2739,126000.0
2009-11-24 15:40:00,32.68,32.69,32.61,32.63,231000.0,23.281,23.2881,23.2311,23.2454,231000.0
2009-11-24 15:50:00,32.64,32.71,32.63,32.7,585200.0,23.2525,23.3024,23.2454,23.2952,585200.0
2009-11-25 09:30:00,32.8,32.87,32.78,32.87,354300.0,23.3665,23.4163,23.3522,23.4163,354300.0
2009-11-25 09:40:00,32.86,32.88,32.73,32.79,364700.0,23.4092,23.4235,23.3166,23.3594,364700.0
2009-11-25 09:50:00,32.78,32.87,32.77,32.85,162600.0,23.3522,23.4163,23.3451,23.4021,162600.0
2009-11-25 10:00:00,32.85,32.97,32.85,32.94,406100.0,23.4021,23.4876,23.4021,23.4662,406100.0
2009-11-25 10:10:00,32.95,32.96,32.87,32.94,273900.0,23.4733,23.4805,23.4163,23.4662,273900.0
2009-11-25 10:20:00,32.95,32.95,32.83,32.89,307900.0,23.4733,23.4733,23.3879,23.4306,307900.0
2009-11-25 10:30:00,32.9,32.98,32.9,32.98,312500.0,23.4377,23.4947,23.4377,23.4947,312500.0
2009-11-25 10:40:00,32.97,33.04,32.95,33.0,270000.0,23.4876,23.5375,23.4733,23.509,270000.0
2009-11-25 10:50:00,32.99,33.02,32.96,32.98,203500.0,23.5018,23.5232,23.4805,23.4947,203500.0
2009-11-25 11:00:00,32.97,33.07,32.96,33.06,414000.0,23.4876,23.5588,23.4805,23.5517,414000.0
2009-11-25 11:10:00,33.06,33.1,33.03,33.1,233700.0,23.5517,23.5802,23.5303,23.5802,233700.0
2009-11-25 11:20:00,33.1,33.12,33.06,33.12,185700.0,23.5802,23.5944,23.5517,23.5944,185700.0
2009-11-25 11:30:00,33.12,33.2,33.1,33.2,262100.0,23.5944,23.6514,23.5802,23.6514,262100.0
2009-11-25 11:40:00,33.2,33.21,33.17,33.18,291600.0,23.6514,23.6586,23.6301,23.6372,291600.0
2009-11-25 11:50:00,33.18,33.18,33.15,33.16,95200.0,23.6372,23.6372,23.6158,23.6229,95200.0
2009-11-25 12:00:00,33.17,33.19,33.09,33.1,127900.0,23.6301,23.6443,23.5731,23.5802,127900.0
2009-11-25 12:10:00,33.09,33.11,33.07,33.09,43400.0,23.5731,23.5873,23.5588,23.5731,43400.0
2009-11-25 12:20:00,33.09,33.09,33.05,33.07,42800.0,23.5731,23.5731,23.5446,23.5588,42800.0
2009-11-25 12:30:00,33.07,33.12,33.05,33.07,429300.0,23.5588,23.5944,23.5446,23.5588,429300.0
2009-11-25 12:40:00,33.07,33.11,33.07,33.09,72400.0,23.5588,23.5873,23.5588,23.5731,72400.0
2009-11-25 12:50:00,33.09,33.11,33.08,33.1,41600.0,23.5731,23.5873,23.5659,23.5802,41600.0
2009-11-25 13:00:00,33.1,33.13,33.09,33.13,79400.0,23.5802,23.6016,23.5731,23.6016,79400.0
2009-11-25 13:10:00,33.12,33.14,33.1,33.12,58300.0,23.5944,23.6087,23.5802,23.5944,58300.0
2009-11-25 13:20:00,33.12,33.12,33.07,33.09,57100.0,23.5944,23.5944,23.5588,23.5731,57100.0
2009-11-25 13:30:00,33.08,33.09,33.06,33.06,34500.0,23.5659,23.5731,23.5517,23.5517,34500.0
2009-11-25 13:40:00,33.06,33.08,33.06,33.07,29100.0,23.5517,23.5659,23.5517,23.5588,29100.0
2009-11-25 13:50:00,33.08,33.08,33.05,33.07,52600.0,23.5659,23.5659,23.5446,23.5588,52600.0
2009-11-25 14:00:00,33.07,33.07,33.04,33.04,55100.0,23.5588,23.5588,23.5375,23.5375,55100.0
2009-11-25 14:10:00,33.04,33.08,33.03,33.08,89200.0,23.5375,23.5659,23.5303,23.5659,89200.0
2009-11-25 14:20:00,33.08,33.13,33.08,33.1,134000.0,23.5659,23.6016,23.5659,23.5802,134000.0
2009-11-25 14:30:00,33.09,33.14,33.08,33.13,308500.0,23.5731,23.6087,23.5659,23.6016,308500.0
2009-11-25 14:40:00,33.13,33.17,33.13,33.15,107100.0,23.6016,23.6301,23.6016,23.6158,107100.0
2009-11-25 14:50:00,33.15,33.16,33.13,33.15,68100.0,23.6158,23.6229,23.6016,23.6158,68100.0
2009-11-25 15:00:00,33.14,33.15,33.1,33.11,116800.0,23.6087,23.6158,23.5802,23.5873,116800.0
2009-11-25 15:10:00,33.11,33.14,33.09,33.11,174700.0,23.5873,23.6087,23.5731,23.5873,174700.0
2009-11-25 15:20:00,33.11,33.14,33.11,33.13,69300.0,23.5873,23.6087,23.5873,23.6016,69300.0
2009-11-25 15:30:00,33.12,33.14,33.11,33.13,169800.0,23.5944,23.6087,23.5873,23.6016,169800.0
2009-11-25 15:40:00,33.13,33.16,33.12,33.12,289100.0,23.6016,23.6229,23.5944,23.5944,289100.0
2009-11-25 15:50:00,33.12,33.18,33.12,33.16,800200.0,23.5944,23.6372,23.5944,23.6229,800200.0
2009-11-27 09:30:00,32.13,32.28,31.96,32.22,1002600.0,22.8892,22.996,22.7681,22.9533,1002600.0
2009-11-27 09:40:00,32.22,32.29,32.13,32.16,658700.0,22.9533,23.0032,22.8892,22.9105,658700.0
2009-11-27 09:50:00,32.16,32.27,32.13,32.26,485000.0,22.9105,22.9889,22.8892,22.9818,485000.0
2009-11-27 10:00:00,32.25,32.42,32.24,32.25,397800.0,22.9747,23.0958,22.9675,22.9747,397800.0
2009-11-27 10:10:00,32.26,32.37,32.26,32.36,256900.0,22.9818,23.0601,22.9818,23.053,256900.0
2009-11-27 10:20:00,32.36,32.44,32.33,32.38,263800.0,23.053,23.11,23.0317,23.0673,263800.0
2009-11-27 10:30:00,32.37,32.42,32.32,32.41,276500.0,23.0601,23.0958,23.0245,23.0886,276500.0
2009-11-27 10:40:00,32.4,32.51,32.36,32.48,197900.0,23.0815,23.1599,23.053,23.1385,197900.0
2009-11-27 10:50:00,32.48,32.59,32.46,32.52,168000.0,23.1385,23.2169,23.1243,23.167,168000.0
2009-11-27 11:00:00,32.52,32.71,32.52,32.66,181000.0,23.167,23.3024,23.167,23.2667,181000.0
2009-11-27 11:10:00,32.66,32.66,32.54,32.54,252100.0,23.2667,23.2667,23.1813,23.1813,252100.0
2009-11-27 11:20:00,32.54,32.55,32.45,32.49,244300.0,23.1813,23.1884,23.1171,23.1456,244300.0
2009-11-27 11:30:00,32.49,32.53,32.45,32.53,141700.0,23.1456,23.1741,23.1171,23.1741,141700.0
2009-11-27 11:40:00,32.53,32.57,32.51,32.52,146200.0,23.1741,23.2026,23.1599,23.167,146200.0
2009-11-27 11:50:00,32.53,32.56,32.49,32.5,183900.0,23.1741,23.1955,23.1456,23.1528,183900.0
2009-11-27 12:00:00,32.5,32.53,32.41,32.45,197800.0,23.1528,23.1741,23.0886,23.1171,197800.0
2009-11-27 12:10:00,32.45,32.46,32.43,32.43,76000.0,23.1171,23.1243,23.1029,23.1029,76000.0
2009-11-27 12:20:00,32.44,32.46,32.38,32.43,416300.0,23.11,23.1243,23.0673,23.1029,416300.0
2009-11-27 12:30:00,32.43,32.5,32.43,32.47,250100.0,23.1029,23.1528,23.1029,23.1314,250100.0
2009-11-27 12:40:00,32.47,32.6,32.47,32.57,228800.0,23.1314,23.224,23.1314,23.2026,228800.0
2009-11-27 12:50:00,32.57,32.57,32.34,32.38,1081300.0,23.2026,23.2026,23.0388,23.0673,1081300.0
2009-11-27 13:00:00,32.37,33.01,32.28,32.5,91600.0,23.0601,23.5161,22.996,23.1528,91600.0
2009-11-27 13:10:00,32.47,32.5,32.47,32.5,2900.0,23.1314,23.1528,23.1314,23.1528,2900.0
2009-11-27 13:20:00,32.5,32.5,32.5,32.5,3300.0,23.1528,23.1528,23.1528,23.1528,3300.0
2009-11-27 13:30:00,32.45,32.45,32.45,32.45,100.0,23.1171,23.1171,23.1171,23.1171,100.0
2009-11-27 13:40:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 13:50:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:00:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:10:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:20:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:30:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:40:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 14:50:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:00:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:10:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:20:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:30:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:40:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-27 15:50:00,32.45,32.45,32.45,32.45,0.0,23.1171,23.1171,23.1171,23.1171,0.0
2009-11-30 09:30:00,32.44,32.46,32.18,32.31,857200.0,23.11,23.1243,22.9248,23.0174,857200.0
2009-11-30 09:40:00,32.31,32.43,32.16,32.39,431800.0,23.0174,23.1029,22.9105,23.0744,431800.0
2009-11-30 09:50:00,32.4,32.46,32.3,32.45,472700.0,23.0815,23.1243,23.0103,23.1171,472700.0
2009-11-30 10:00:00,32.46,32.61,32.46,32.6,498300.0,23.1243,23.2311,23.1243,23.224,498300.0
2009-11-30 10:10:00,32.6,32.64,32.53,32.57,293100.0,23.224,23.2525,23.1741,23.2026,293100.0
2009-11-30 10:20:00,32.57,32.65,32.52,32.62,182700.0,23.2026,23.2596,23.167,23.2382,182700.0
2009-11-30 10:30:00,32.63,32.7,32.59,32.6,389800.0,23.2454,23.2952,23.2169,23.224,389800.0
2009-11-30 10:40:00,32.6,32.62,32.48,32.53,166900.0,23.224,23.2382,23.1385,23.1741,166900.0
2009-11-30 10:50:00,32.52,32.53,32.45,32.5,171500.0,23.167,23.1741,23.1171,23.1528,171500.0
2009-11-30 11:00:00,32.49,32.49,32.35,32.46,190200.0,23.1456,23.1456,23.0459,23.1243,190200.0
2009-11-30 11:10:00,32.46,32.48,32.37,32.44,164100.0,23.1243,23.1385,23.0601,23.11,164100.0
2009-11-30 11:20:00,32.44,32.46,32.32,32.35,164200.0,23.11,23.1243,23.0245,23.0459,164200.0
2009-11-30 11:30:00,32.35,32.39,32.28,32.37,182800.0,23.0459,23.0744,22.996,23.0601,182800.0
2009-11-30 11:40:00,32.37,32.44,32.35,32.35,366200.0,23.0601,23.11,23.0459,23.0459,366200.0
2009-11-30 11:50:00,32.34,32.36,32.29,32.35,131100.0,23.0388,23.053,23.0032,23.0459,131100.0
2009-11-30 12:00:00,32.36,32.43,32.35,32.41,72400.0,23.053,23.1029,23.0459,23.0886,72400.0
2009-11-30 12:10:00,32.41,32.51,32.39,32.49,143300.0,23.0886,23.1599,23.0744,23.1456,143300.0
2009-11-30 12:20:00,32.48,32.48,32.44,32.46,52100.0,23.1385,23.1385,23.11,23.1243,52100.0
2009-11-30 12:30:00,32.46,32.46,32.33,32.4,161400.0,23.1243,23.1243,23.0317,23.0815,161400.0
2009-11-30 12:40:00,32.41,32.41,32.37,32.41,192500.0,23.0886,23.0886,23.0601,23.0886,192500.0
2009-11-30 12:50:00,32.4,32.42,32.34,32.36,75200.0,23.0815,23.0958,23.0388,23.053,75200.0
2009-11-30 13:00:00,32.36,32.41,32.35,32.37,63700.0,23.053,23.0886,23.0459,23.0601,63700.0
2009-11-30 13:10:00,32.37,32.39,32.33,32.39,84100.0,23.0601,23.0744,23.0317,23.0744,84100.0
2009-11-30 13:20:00,32.39,32.48,32.39,32.48,196300.0,23.0744,23.1385,23.0744,23.1385,196300.0
2009-11-30 13:30:00,32.48,32.5,32.43,32.46,135300.0,23.1385,23.1528,23.1029,23.1243,135300.0
2009-11-30 13:40:00,32.46,32.47,32.4,32.46,97400.0,23.1243,23.1314,23.0815,23.1243,97400.0
2009-11-30 13:50:00,32.46,32.56,32.46,32.52,159100.0,23.1243,23.1955,23.1243,23.167,159100.0
2009-11-30 14:00:00,32.52,32.54,32.49,32.51,114900.0,23.167,23.1813,23.1456,23.1599,114900.0
2009-11-30 14:10:00,32.51,32.55,32.5,32.55,76400.0,23.1599,23.1884,23.1528,23.1884,76400.0
2009-11-30 14:20:00,32.55,32.55,32.44,32.47,130000.0,23.1884,23.1884,23.11,23.1314,130000.0
2009-11-30 14:30:00,32.47,32.49,32.45,32.48,114300.0,23.1314,23.1456,23.1171,23.1385,114300.0
2009-11-30 14:40:00,32.48,32.48,32.44,32.45,79400.0,23.1385,23.1385,23.11,23.1171,79400.0
2009-11-30 14:50:00,32.44,32.44,32.37,32.38,96800.0,23.11,23.11,23.0601,23.0673,96800.0
2009-11-30 15:00:00,32.39,32.44,32.38,32.44,117700.0,23.0744,23.11,23.0673,23.11,117700.0
2009-11-30 15:10:00,32.45,32.56,32.44,32.54,195200.0,23.1171,23.1955,23.11,23.1813,195200.0
2009-11-30 15:20:00,32.54,32.56,32.48,32.54,313000.0,23.1813,23.1955,23.1385,23.1813,313000.0
2009-11-30 15:30:00,32.54,32.61,32.54,32.6,302800.0,23.1813,23.2311,23.1813,23.224,302800.0
2009-11-30 15:40:00,32.59,32.6,32.52,32.55,534600.0,23.2169,23.224,23.167,23.1884,534600.0
2009-11-30 15:50:00,32.56,32.63,32.55,32.58,739400.0,23.1955,23.2454,23.1884,23.2098,739400.0
2009-12-01 09:30:00,33.03,33.12,32.94,33.12,520800.0,23.5303,23.5944,23.4662,23.5944,520800.0
2009-12-01 09:40:00,33.13,33.18,33.05,33.09,446900.0,23.6016,23.6372,23.5446,23.5731,446900.0
2009-12-01 09:50:00,33.09,33.16,33.09,33.15,251500.0,23.5731,23.6229,23.5731,23.6158,251500.0
2009-12-01 10:00:00,33.13,33.17,32.97,33.02,784800.0,23.6016,23.6301,23.4876,23.5232,784800.0
2009-12-01 10:10:00,33.02,33.05,32.95,33.01,365000.0,23.5232,23.5446,23.4733,23.5161,365000.0
2009-12-01 10:20:00,33.0,33.03,32.94,33.03,297600.0,23.509,23.5303,23.4662,23.5303,297600.0
2009-12-01 10:30:00,33.02,33.1,33.0,33.01,288600.0,23.5232,23.5802,23.509,23.5161,288600.0
2009-12-01 10:40:00,33.0,33.05,33.0,33.03,245200.0,23.509,23.5446,23.509,23.5303,245200.0
2009-12-01 10:50:00,33.02,33.05,32.99,33.04,189100.0,23.5232,23.5446,23.5018,23.5375,189100.0
2009-12-01 11:00:00,33.05,33.09,33.03,33.08,155800.0,23.5446,23.5731,23.5303,23.5659,155800.0
2009-12-01 11:10:00,33.07,33.09,33.04,33.09,195900.0,23.5588,23.5731,23.5375,23.5731,195900.0
2009-12-01 11:20:00,33.08,33.13,33.07,33.1,294600.0,23.5659,23.6016,23.5588,23.5802,294600.0
2009-12-01 11:30:00,33.09,33.12,33.08,33.09,205500.0,23.5731,23.5944,23.5659,23.5731,205500.0
2009-12-01 11:40:00,33.09,33.1,33.06,33.06,273700.0,23.5731,23.5802,23.5517,23.5517,273700.0
2009-12-01 11:50:00,33.06,33.14,33.06,33.12,448500.0,23.5517,23.6087,23.5517,23.5944,448500.0
2009-12-01 12:00:00,33.12,33.22,33.11,33.21,275000.0,23.5944,23.6657,23.5873,23.6586,275000.0
2009-12-01 12:10:00,33.21,33.26,33.21,33.25,136400.0,23.6586,23.6942,23.6586,23.6871,136400.0
2009-12-01 12:20:00,33.25,33.27,33.16,33.16,159900.0,23.6871,23.7013,23.6229,23.6229,159900.0
2009-12-01 12:30:00,33.17,33.18,33.14,33.15,201400.0,23.6301,23.6372,23.6087,23.6158,201400.0
2009-12-01 12:40:00,33.15,33.17,33.12,33.15,257200.0,23.6158,23.6301,23.5944,23.6158,257200.0
2009-12-01 12:50:00,33.16,33.18,33.15,33.16,80100.0,23.6229,23.6372,23.6158,23.6229,80100.0
2009-12-01 13:00:00,33.16,33.17,33.15,33.15,78500.0,23.6229,23.6301,23.6158,23.6158,78500.0
2009-12-01 13:10:00,33.15,33.22,33.15,33.21,104200.0,23.6158,23.6657,23.6158,23.6586,104200.0
2009-12-01 13:20:00,33.22,33.28,33.21,33.25,299300.0,23.6657,23.7084,23.6586,23.6871,299300.0
2009-12-01 13:30:00,33.26,33.3,33.26,33.28,106200.0,23.6942,23.7227,23.6942,23.7084,106200.0
2009-12-01 13:40:00,33.28,33.31,33.26,33.29,99500.0,23.7084,23.7298,23.6942,23.7156,99500.0
2009-12-01 13:50:00,33.3,33.3,33.25,33.26,111700.0,23.7227,23.7227,23.6871,23.6942,111700.0
2009-12-01 14:00:00,33.25,33.28,33.24,33.26,112900.0,23.6871,23.7084,23.6799,23.6942,112900.0
2009-12-01 14:10:00,33.25,33.25,33.2,33.21,84400.0,23.6871,23.6871,23.6514,23.6586,84400.0
2009-12-01 14:20:00,33.21,33.25,33.2,33.25,169400.0,23.6586,23.6871,23.6514,23.6871,169400.0
2009-12-01 14:30:00,33.25,33.27,33.22,33.22,197800.0,23.6871,23.7013,23.6657,23.6657,197800.0
2009-12-01 14:40:00,33.23,33.25,33.17,33.2,183400.0,23.6728,23.6871,23.6301,23.6514,183400.0
2009-12-01 14:50:00,33.2,33.21,33.11,33.13,160500.0,23.6514,23.6586,23.5873,23.6016,160500.0
2009-12-01 15:00:00,33.14,33.15,33.1,33.15,386700.0,23.6087,23.6158,23.5802,23.6158,386700.0
2009-12-01 15:10:00,33.15,33.18,33.13,33.17,235300.0,23.6158,23.6372,23.6016,23.6301,235300.0
2009-12-01 15:20:00,33.16,33.17,33.1,33.11,292200.0,23.6229,23.6301,23.5802,23.5873,292200.0
2009-12-01 15:30:00,33.11,33.11,33.03,33.05,333500.0,23.5873,23.5873,23.5303,23.5446,333500.0
2009-12-01 15:40:00,33.05,33.15,33.04,33.14,404600.0,23.5446,23.6158,23.5375,23.6087,404600.0
2009-12-01 15:50:00,33.13,33.15,33.06,33.09,632200.0,23.6016,23.6158,23.5517,23.5731,632200.0
2009-12-02 09:30:00,33.12,33.39,33.12,33.38,484000.0,23.5944,23.7868,23.5944,23.7797,484000.0
2009-12-02 09:40:00,33.39,33.42,33.28,33.39,460700.0,23.7868,23.8082,23.7084,23.7868,460700.0
2009-12-02 09:50:00,33.39,33.46,33.36,33.39,336300.0,23.7868,23.8367,23.7654,23.7868,336300.0
2009-12-02 10:00:00,33.39,33.47,33.39,33.47,192700.0,23.7868,23.8438,23.7868,23.8438,192700.0
2009-12-02 10:10:00,33.47,33.6,33.46,33.55,794800.0,23.8438,23.9364,23.8367,23.9008,794800.0
2009-12-02 10:20:00,33.55,33.56,33.49,33.52,303100.0,23.9008,23.9079,23.858,23.8794,303100.0
2009-12-02 10:30:00,33.51,33.54,33.45,33.53,475200.0,23.8723,23.8936,23.8295,23.8865,475200.0
2009-12-02 10:40:00,33.53,33.56,33.5,33.52,184000.0,23.8865,23.9079,23.8652,23.8794,184000.0
2009-12-02 10:50:00,33.53,33.55,33.5,33.51,222300.0,23.8865,23.9008,23.8652,23.8723,222300.0
2009-12-02 11:00:00,33.51,33.51,33.39,33.44,280800.0,23.8723,23.8723,23.7868,23.8224,280800.0
2009-12-02 11:10:00,33.44,33.45,33.32,33.35,280300.0,23.8224,23.8295,23.7369,23.7583,280300.0
2009-12-02 11:20:00,33.35,33.41,33.32,33.4,137900.0,23.7583,23.801,23.7369,23.7939,137900.0
2009-12-02 11:30:00,33.4,33.48,33.38,33.46,106900.0,23.7939,23.8509,23.7797,23.8367,106900.0
2009-12-02 11:40:00,33.46,33.48,33.44,33.44,103100.0,23.8367,23.8509,23.8224,23.8224,103100.0
2009-12-02 11:50:00,33.44,33.46,33.41,33.44,48700.0,23.8224,23.8367,23.801,23.8224,48700.0
2009-12-02 12:00:00,33.45,33.49,33.45,33.47,87000.0,23.8295,23.858,23.8295,23.8438,87000.0
2009-12-02 12:10:00,33.47,33.5,33.37,33.39,139600.0,23.8438,23.8652,23.7725,23.7868,139600.0
2009-12-02 12:20:00,33.39,33.39,33.3,33.37,312700.0,23.7868,23.7868,23.7227,23.7725,312700.0
2009-12-02 12:30:00,33.37,33.43,33.35,33.42,136800.0,23.7725,23.8153,23.7583,23.8082,136800.0
2009-12-02 12:40:00,33.42,33.45,33.39,33.45,139200.0,23.8082,23.8295,23.7868,23.8295,139200.0
2009-12-02 12:50:00,33.44,33.45,33.42,33.44,72600.0,23.8224,23.8295,23.8082,23.8224,72600.0
2009-12-02 13:00:00,33.44,33.46,33.41,33.46,218000.0,23.8224,23.8367,23.801,23.8367,218000.0
2009-12-02 13:10:00,33.46,33.49,33.44,33.46,158800.0,23.8367,23.858,23.8224,23.8367,158800.0
2009-12-02 13:20:00,33.47,33.47,33.42,33.43,115100.0,23.8438,23.8438,23.8082,23.8153,115100.0
2009-12-02 13:30:00,33.43,33.47,33.41,33.44,52300.0,23.8153,23.8438,23.801,23.8224,52300.0
2009-12-02 13:40:00,33.44,33.49,33.43,33.49,110300.0,23.8224,23.858,23.8153,23.858,110300.0
2009-12-02 13:50:00,33.49,33.49,33.44,33.45,79300.0,23.858,23.858,23.8224,23.8295,79300.0
2009-12-02 14:00:00,33.45,33.5,33.38,33.41,133000.0,23.8295,23.8652,23.7797,23.801,133000.0
2009-12-02 14:10:00,33.41,33.42,33.32,33.35,196300.0,23.801,23.8082,23.7369,23.7583,196300.0
2009-12-02 14:20:00,33.35,33.41,33.32,33.4,144400.0,23.7583,23.801,23.7369,23.7939,144400.0
2009-12-02 14:30:00,33.4,33.44,33.37,33.41,77300.0,23.7939,23.8224,23.7725,23.801,77300.0
2009-12-02 14:40:00,33.42,33.45,33.38,33.44,196200.0,23.8082,23.8295,23.7797,23.8224,196200.0
2009-12-02 14:50:00,33.43,33.46,33.42,33.43,91300.0,23.8153,23.8367,23.8082,23.8153,91300.0
2009-12-02 15:00:00,33.42,33.44,33.4,33.41,70200.0,23.8082,23.8224,23.7939,23.801,70200.0
2009-12-02 15:10:00,33.4,33.42,33.36,33.4,159300.0,23.7939,23.8082,23.7654,23.7939,159300.0
2009-12-02 15:20:00,33.4,33.44,33.38,33.41,259300.0,23.7939,23.8224,23.7797,23.801,259300.0
2009-12-02 15:30:00,33.41,33.41,33.38,33.39,365600.0,23.801,23.801,23.7797,23.7868,365600.0
2009-12-02 15:40:00,33.4,33.52,33.4,33.51,642600.0,23.7939,23.8794,23.7939,23.8723,642600.0
2009-12-02 15:50:00,33.52,33.53,33.45,33.46,505500.0,23.8794,23.8865,23.8295,23.8367,505500.0
2009-12-03 09:30:00,33.45,33.56,33.43,33.45,700400.0,23.8295,23.9079,23.8153,23.8295,700400.0
2009-12-03 09:40:00,33.45,33.61,33.45,33.56,613200.0,23.8295,23.9435,23.8295,23.9079,613200.0
2009-12-03 09:50:00,33.55,33.56,33.42,33.48,301200.0,23.9008,23.9079,23.8082,23.8509,301200.0
2009-12-03 10:00:00,33.47,33.47,33.26,33.3,651900.0,23.8438,23.8438,23.6942,23.7227,651900.0
2009-12-03 10:10:00,33.31,33.33,33.08,33.11,855900.0,23.7298,23.744,23.5659,23.5873,855900.0
2009-12-03 10:20:00,33.1,33.21,33.08,33.21,437600.0,23.5802,23.6586,23.5659,23.6586,437600.0
2009-12-03 10:30:00,33.2,33.22,33.09,33.11,276000.0,23.6514,23.6657,23.5731,23.5873,276000.0
2009-12-03 10:40:00,33.1,33.28,33.06,33.27,329900.0,23.5802,23.7084,23.5517,23.7013,329900.0
2009-12-03 10:50:00,33.26,33.37,33.24,33.36,826200.0,23.6942,23.7725,23.6799,23.7654,826200.0
2009-12-03 11:00:00,33.37,33.41,33.35,33.38,469000.0,23.7725,23.801,23.7583,23.7797,469000.0
2009-12-03 11:10:00,33.38,33.42,33.37,33.4,308700.0,23.7797,23.8082,23.7725,23.7939,308700.0
2009-12-03 11:20:00,33.4,33.49,33.4,33.47,224000.0,23.7939,23.858,23.7939,23.8438,224000.0
2009-12-03 11:30:00,33.47,33.5,33.38,33.38,341600.0,23.8438,23.8652,23.7797,23.7797,341600.0
2009-12-03 11:40:00,33.38,33.4,33.35,33.36,183600.0,23.7797,23.7939,23.7583,23.7654,183600.0
2009-12-03 11:50:00,33.36,33.42,33.35,33.4,168300.0,23.7654,23.8082,23.7583,23.7939,168300.0
2009-12-03 12:00:00,33.39,33.4,33.36,33.38,193700.0,23.7868,23.7939,23.7654,23.7797,193700.0
2009-12-03 12:10:00,33.38,33.43,33.36,33.43,128000.0,23.7797,23.8153,23.7654,23.8153,128000.0
2009-12-03 12:20:00,33.44,33.45,33.37,33.38,105800.0,23.8224,23.8295,23.7725,23.7797,105800.0
2009-12-03 12:30:00,33.38,33.43,33.34,33.41,143500.0,23.7797,23.8153,23.7512,23.801,143500.0
2009-12-03 12:40:00,33.41,33.42,33.39,33.4,75000.0,23.801,23.8082,23.7868,23.7939,75000.0
2009-12-03 12:50:00,33.4,33.43,33.38,33.42,58300.0,23.7939,23.8153,23.7797,23.8082,58300.0
2009-12-03 13:00:00,33.42,33.43,33.38,33.41,64900.0,23.8082,23.8153,23.7797,23.801,64900.0
2009-12-03 13:10:00,33.4,33.47,33.35,33.45,153000.0,23.7939,23.8438,23.7583,23.8295,153000.0
2009-12-03 13:20:00,33.45,33.48,33.44,33.44,87700.0,23.8295,23.8509,23.8224,23.8224,87700.0
2009-12-03 13:30:00,33.46,33.54,33.44,33.52,53700.0,23.8367,23.8936,23.8224,23.8794,53700.0
2009-12-03 13:40:00,33.51,33.53,33.5,33.51,44900.0,23.8723,23.8865,23.8652,23.8723,44900.0
2009-12-03 13:50:00,33.51,33.52,33.47,33.48,60100.0,23.8723,23.8794,23.8438,23.8509,60100.0
2009-12-03 14:00:00,33.49,33.51,33.41,33.44,62000.0,23.858,23.8723,23.801,23.8224,62000.0
2009-12-03 14:10:00,33.44,33.46,33.31,33.32,711400.0,23.8224,23.8367,23.7298,23.7369,711400.0
2009-12-03 14:20:00,33.31,33.36,33.29,33.31,470100.0,23.7298,23.7654,23.7156,23.7298,470100.0
2009-12-03 14:30:00,33.31,33.34,33.31,33.33,49700.0,23.7298,23.7512,23.7298,23.744,49700.0
2009-12-03 14:40:00,33.34,33.38,33.29,33.3,576300.0,23.7512,23.7797,23.7156,23.7227,576300.0
2009-12-03 14:50:00,33.3,33.32,33.15,33.18,770400.0,23.7227,23.7369,23.6158,23.6372,770400.0
2009-12-03 15:00:00,33.18,33.25,33.17,33.25,247500.0,23.6372,23.6871,23.6301,23.6871,247500.0
2009-12-03 15:10:00,33.26,33.28,33.22,33.27,106200.0,23.6942,23.7084,23.6657,23.7013,106200.0
2009-12-03 15:20:00,33.27,33.27,33.18,33.18,220200.0,23.7013,23.7013,23.6372,23.6372,220200.0
2009-12-03 15:30:00,33.19,33.22,33.14,33.15,210900.0,23.6443,23.6657,23.6087,23.6158,210900.0
2009-12-03 15:40:00,33.15,33.15,32.92,32.93,884100.0,23.6158,23.6158,23.452,23.4591,884100.0
2009-12-03 15:50:00,32.92,32.98,32.88,32.91,1284900.0,23.452,23.4947,23.4235,23.4448,1284900.0
2009-12-04 09:30:00,33.41,33.55,33.29,33.34,723500.0,23.801,23.9008,23.7156,23.7512,723500.0
2009-12-04 09:40:00,33.34,33.43,33.26,33.37,700500.0,23.7512,23.8153,23.6942,23.7725,700500.0
2009-12-04 09:50:00,33.38,33.38,33.21,33.24,316400.0,23.7797,23.7797,23.6586,23.6799,316400.0
2009-12-04 10:00:00,33.25,33.27,32.96,33.11,1444800.0,23.6871,23.7013,23.4805,23.5873,1444800.0
2009-12-04 10:10:00,33.1,33.18,33.04,33.15,648200.0,23.5802,23.6372,23.5375,23.6158,648200.0
2009-12-04 10:20:00,33.15,33.23,33.11,33.19,465900.0,23.6158,23.6728,23.5873,23.6443,465900.0
2009-12-04 10:30:00,33.19,33.2,33.02,33.05,1894000.0,23.6443,23.6514,23.5232,23.5446,1894000.0
2009-12-04 10:40:00,33.05,33.12,33.0,33.03,339500.0,23.5446,23.5944,23.509,23.5303,339500.0
2009-12-04 10:50:00,33.02,33.02,32.8,32.81,1004000.0,23.5232,23.5232,23.3665,23.3736,1004000.0
2009-12-04 11:00:00,32.8,32.8,32.65,32.78,799400.0,23.3665,23.3665,23.2596,23.3522,799400.0
2009-12-04 11:10:00,32.79,32.81,32.72,32.73,495700.0,23.3594,23.3736,23.3095,23.3166,495700.0
2009-12-04 11:20:00,32.74,32.76,32.55,32.56,396900.0,23.3237,23.338,23.1884,23.1955,396900.0
2009-12-04 11:30:00,32.56,32.56,32.4,32.41,1475800.0,23.1955,23.1955,23.0815,23.0886,1475800.0
2009-12-04 11:40:00,32.4,32.4,32.09,32.27,1490100.0,23.0815,23.0815,22.8607,22.9889,1490100.0
2009-12-04 11:50:00,32.27,32.46,32.24,32.45,915100.0,22.9889,23.1243,22.9675,23.1171,915100.0
2009-12-04 12:00:00,32.44,32.61,32.42,32.61,484000.0,23.11,23.2311,23.0958,23.2311,484000.0
2009-12-04 12:10:00,32.61,32.68,32.57,32.58,247600.0,23.2311,23.281,23.2026,23.2098,247600.0
2009-12-04 12:20:00,32.57,32.6,32.51,32.58,190000.0,23.2026,23.224,23.1599,23.2098,190000.0
2009-12-04 12:30:00,32.58,32.75,32.58,32.72,379200.0,23.2098,23.3309,23.2098,23.3095,379200.0
2009-12-04 12:40:00,32.71,32.77,32.67,32.73,435400.0,23.3024,23.3451,23.2739,23.3166,435400.0
2009-12-04 12:50:00,32.73,32.76,32.66,32.69,153600.0,23.3166,23.338,23.2667,23.2881,153600.0
2009-12-04 13:00:00,32.68,32.76,32.67,32.69,107800.0,23.281,23.338,23.2739,23.2881,107800.0
2009-12-04 13:10:00,32.7,32.72,32.6,32.65,179500.0,23.2952,23.3095,23.224,23.2596,179500.0
2009-12-04 13:20:00,32.64,32.65,32.49,32.49,319100.0,23.2525,23.2596,23.1456,23.1456,319100.0
2009-12-04 13:30:00,32.49,32.5,32.41,32.45,283400.0,23.1456,23.1528,23.0886,23.1171,283400.0
2009-12-04 13:40:00,32.45,32.52,32.44,32.44,163500.0,23.1171,23.167,23.11,23.11,163500.0
2009-12-04 13:50:00,32.44,32.46,32.33,32.36,279500.0,23.11,23.1243,23.0317,23.053,279500.0
2009-12-04 14:00:00,32.36,32.44,32.35,32.36,214300.0,23.053,23.11,23.0459,23.053,214300.0
2009-12-04 14:10:00,32.35,32.42,32.33,32.34,336700.0,23.0459,23.0958,23.0317,23.0388,336700.0
2009-12-04 14:20:00,32.34,32.38,32.29,32.38,435400.0,23.0388,23.0673,23.0032,23.0673,435400.0
2009-12-04 14:30:00,32.38,32.52,32.38,32.48,441500.0,23.0673,23.167,23.0673,23.1385,441500.0
2009-12-04 14:40:00,32.48,32.48,32.35,32.35,275200.0,23.1385,23.1385,23.0459,23.0459,275200.0
2009-12-04 14:50:00,32.35,32.45,32.33,32.44,570200.0,23.0459,23.1171,23.0317,23.11,570200.0
2009-12-04 15:00:00,32.43,32.54,32.4,32.51,654700.0,23.1029,23.1813,23.0815,23.1599,654700.0
2009-12-04 15:10:00,32.5,32.58,32.5,32.55,357900.0,23.1528,23.2098,23.1528,23.1884,357900.0
2009-12-04 15:20:00,32.55,32.71,32.55,32.61,391700.0,23.1884,23.3024,23.1884,23.2311,391700.0
2009-12-04 15:30:00,32.62,32.66,32.5,32.51,447500.0,23.2382,23.2667,23.1528,23.1599,447500.0
2009-12-04 15:40:00,32.52,32.65,32.45,32.62,582600.0,23.167,23.2596,23.1171,23.2382,582600.0
2009-12-04 15:50:00,32.62,32.63,32.53,32.56,642800.0,23.2382,23.2454,23.1741,23.1955,642800.0
2009-12-07 09:30:00,32.43,32.65,32.4,32.62,759500.0,23.1029,23.2596,23.0815,23.2382,759500.0
2009-12-07 09:40:00,32.63,32.78,32.54,32.78,461700.0,23.2454,23.3522,23.1813,23.3522,461700.0
2009-12-07 09:50:00,32.78,32.8,32.62,32.66,273100.0,23.3522,23.3665,23.2382,23.2667,273100.0
2009-12-07 10:00:00,32.65,32.7,32.5,32.53,651400.0,23.2596,23.2952,23.1528,23.1741,651400.0
2009-12-07 10:10:00,32.54,32.67,32.54,32.67,242800.0,23.1813,23.2739,23.1813,23.2739,242800.0
2009-12-07 10:20:00,32.67,32.7,32.61,32.7,320700.0,23.2739,23.2952,23.2311,23.2952,320700.0
2009-12-07 10:30:00,32.71,32.75,32.66,32.66,271300.0,23.3024,23.3309,23.2667,23.2667,271300.0
2009-12-07 10:40:00,32.67,32.67,32.59,32.62,339300.0,23.2739,23.2739,23.2169,23.2382,339300.0
2009-12-07 10:50:00,32.62,32.71,32.62,32.68,198800.0,23.2382,23.3024,23.2382,23.281,198800.0
2009-12-07 11:00:00,32.67,32.67,32.61,32.64,145800.0,23.2739,23.2739,23.2311,23.2525,145800.0
2009-12-07 11:10:00,32.63,32.67,32.59,32.6,190400.0,23.2454,23.2739,23.2169,23.224,190400.0
2009-12-07 11:20:00,32.61,32.61,32.56,32.57,87900.0,23.2311,23.2311,23.1955,23.2026,87900.0
2009-12-07 11:30:00,32.58,32.66,32.58,32.65,129900.0,23.2098,23.2667,23.2098,23.2596,129900.0
2009-12-07 11:40:00,32.65,32.67,32.62,32.65,196800.0,23.2596,23.2739,23.2382,23.2596,196800.0
2009-12-07 11:50:00,32.65,32.66,32.62,32.66,89100.0,23.2596,23.2667,23.2382,23.2667,89100.0
2009-12-07 12:00:00,32.66,32.67,32.63,32.65,70500.0,23.2667,23.2739,23.2454,23.2596,70500.0
2009-12-07 12:10:00,32.65,32.65,32.57,32.6,56800.0,23.2596,23.2596,23.2026,23.224,56800.0
2009-12-07 12:20:00,32.59,32.61,32.56,32.6,74400.0,23.2169,23.2311,23.1955,23.224,74400.0
2009-12-07 12:30:00,32.6,32.76,32.6,32.71,199800.0,23.224,23.338,23.224,23.3024,199800.0
2009-12-07 12:40:00,32.71,32.86,32.7,32.81,884200.0,23.3024,23.4092,23.2952,23.3736,884200.0
2009-12-07 12:50:00,32.82,32.87,32.81,32.84,86900.0,23.3807,23.4163,23.3736,23.395,86900.0
2009-12-07 13:00:00,32.83,32.84,32.78,32.78,46500.0,23.3879,23.395,23.3522,23.3522,46500.0
2009-12-07 13:10:00,32.78,32.86,32.77,32.83,156600.0,23.3522,23.4092,23.3451,23.3879,156600.0
2009-12-07 13:20:00,32.83,32.93,32.83,32.9,349000.0,23.3879,23.4591,23.3879,23.4377,349000.0
2009-12-07 13:30:00,32.91,32.91,32.84,32.84,293000.0,23.4448,23.4448,23.395,23.395,293000.0
2009-12-07 13:40:00,32.84,32.86,32.82,32.82,144000.0,23.395,23.4092,23.3807,23.3807,144000.0
2009-12-07 13:50:00,32.81,32.83,32.73,32.77,140900.0,23.3736,23.3879,23.3166,23.3451,140900.0
2009-12-07 14:00:00,32.76,32.79,32.73,32.75,84800.0,23.338,23.3594,23.3166,23.3309,84800.0
2009-12-07 14:10:00,32.76,32.81,32.74,32.75,89100.0,23.338,23.3736,23.3237,23.3309,89100.0
2009-12-07 14:20:00,32.75,32.76,32.67,32.69,175000.0,23.3309,23.338,23.2739,23.2881,175000.0
2009-12-07 14:30:00,32.68,32.68,32.52,32.55,212400.0,23.281,23.281,23.167,23.1884,212400.0
2009-12-07 14:40:00,32.54,32.56,32.46,32.47,191100.0,23.1813,23.1955,23.1243,23.1314,191100.0
2009-12-07 14:50:00,32.49,32.58,32.48,32.56,228900.0,23.1456,23.2098,23.1385,23.1955,228900.0
2009-12-07 15:00:00,32.56,32.58,32.51,32.58,182400.0,23.1955,23.2098,23.1599,23.2098,182400.0
2009-12-07 15:10:00,32.58,32.61,32.55,32.56,167400.0,23.2098,23.2311,23.1884,23.1955,167400.0
2009-12-07 15:20:00,32.56,32.57,32.49,32.5,108200.0,23.1955,23.2026,23.1456,23.1528,108200.0
2009-12-07 15:30:00,32.5,32.6,32.49,32.56,172800.0,23.1528,23.224,23.1456,23.1955,172800.0
2009-12-07 15:40:00,32.56,32.67,32.56,32.62,830100.0,23.1955,23.2739,23.1955,23.2382,830100.0
2009-12-07 15:50:00,32.61,32.63,32.58,32.58,450100.0,23.2311,23.2454,23.2098,23.2098,450100.0
2009-12-08 09:30:00,32.35,32.44,32.08,32.17,550300.0,23.0459,23.11,22.8536,22.9177,550300.0
2009-12-08 09:40:00,32.17,32.23,32.0,32.13,704400.0,22.9177,22.9604,22.7966,22.8892,704400.0
2009-12-08 09:50:00,32.14,32.27,32.1,32.27,477900.0,22.8963,22.9889,22.8678,22.9889,477900.0
2009-12-08 10:00:00,32.27,32.27,32.18,32.21,236100.0,22.9889,22.9889,22.9248,22.9462,236100.0
2009-12-08 10:10:00,32.22,32.25,32.15,32.21,560000.0,22.9533,22.9747,22.9034,22.9462,560000.0
2009-12-08 10:20:00,32.22,32.31,32.21,32.27,201700.0,22.9533,23.0174,22.9462,22.9889,201700.0
2009-12-08 10:30:00,32.28,32.31,32.16,32.17,524800.0,22.996,23.0174,22.9105,22.9177,524800.0
2009-12-08 10:40:00,32.18,32.21,32.15,32.18,177800.0,22.9248,22.9462,22.9034,22.9248,177800.0
2009-12-08 10:50:00,32.18,32.22,32.12,32.21,156000.0,22.9248,22.9533,22.8821,22.9462,156000.0
2009-12-08 11:00:00,32.21,32.36,32.19,32.35,202400.0,22.9462,23.053,22.9319,23.0459,202400.0
2009-12-08 11:10:00,32.34,32.35,32.25,32.25,162600.0,23.0388,23.0459,22.9747,22.9747,162600.0
2009-12-08 11:20:00,32.25,32.34,32.23,32.33,149000.0,22.9747,23.0388,22.9604,23.0317,149000.0
2009-12-08 11:30:00,32.33,32.33,32.28,32.31,132800.0,23.0317,23.0317,22.996,23.0174,132800.0
2009-12-08 11:40:00,32.31,32.43,32.31,32.41,163900.0,23.0174,23.1029,23.0174,23.0886,163900.0
2009-12-08 11:50:00,32.41,32.42,32.29,32.31,166400.0,23.0886,23.0958,23.0032,23.0174,166400.0
2009-12-08 12:00:00,32.31,32.33,32.3,32.32,89500.0,23.0174,23.0317,23.0103,23.0245,89500.0
2009-12-08 12:10:00,32.32,32.34,32.29,32.29,106000.0,23.0245,23.0388,23.0032,23.0032,106000.0
2009-12-08 12:20:00,32.3,32.31,32.21,32.23,58700.0,23.0103,23.0174,22.9462,22.9604,58700.0
2009-12-08 12:30:00,32.23,32.27,32.23,32.27,73300.0,22.9604,22.9889,22.9604,22.9889,73300.0
2009-12-08 12:40:00,32.28,32.29,32.25,32.26,104900.0,22.996,23.0032,22.9747,22.9818,104900.0
2009-12-08 12:50:00,32.27,32.32,32.23,32.32,83100.0,22.9889,23.0245,22.9604,23.0245,83100.0
2009-12-08 13:00:00,32.31,32.35,32.27,32.29,91800.0,23.0174,23.0459,22.9889,23.0032,91800.0
2009-12-08 13:10:00,32.28,32.28,32.2,32.26,123700.0,22.996,22.996,22.939,22.9818,123700.0
2009-12-08 13:20:00,32.26,32.26,32.16,32.16,155900.0,22.9818,22.9818,22.9105,22.9105,155900.0
2009-12-08 13:30:00,32.17,32.27,32.17,32.2,127300.0,22.9177,22.9889,22.9177,22.939,127300.0
2009-12-08 13:40:00,32.2,32.28,32.2,32.22,143700.0,22.939,22.996,22.939,22.9533,143700.0
2009-12-08 13:50:00,32.22,32.23,32.17,32.2,98100.0,22.9533,22.9604,22.9177,22.939,98100.0
2009-12-08 14:00:00,32.2,32.22,32.15,32.22,209000.0,22.939,22.9533,22.9034,22.9533,209000.0
2009-12-08 14:10:00,32.22,32.23,32.17,32.19,143900.0,22.9533,22.9604,22.9177,22.9319,143900.0
2009-12-08 14:20:00,32.19,32.19,32.1,32.12,481000.0,22.9319,22.9319,22.8678,22.8821,481000.0
2009-12-08 14:30:00,32.12,32.15,32.08,32.11,327100.0,22.8821,22.9034,22.8536,22.8749,327100.0
2009-12-08 14:40:00,32.11,32.13,32.07,32.09,280300.0,22.8749,22.8892,22.8464,22.8607,280300.0
2009-12-08 14:50:00,32.09,32.09,31.99,32.01,435900.0,22.8607,22.8607,22.7894,22.8037,435900.0
2009-12-08 15:00:00,32.01,32.06,32.0,32.06,344800.0,22.8037,22.8393,22.7966,22.8393,344800.0
2009-12-08 15:10:00,32.06,32.08,32.01,32.04,399100.0,22.8393,22.8536,22.8037,22.8251,399100.0
2009-12-08 15:20:00,32.04,32.12,32.03,32.12,352900.0,22.8251,22.8821,22.8179,22.8821,352900.0
2009-12-08 15:30:00,32.1,32.13,32.02,32.03,352200.0,22.8678,22.8892,22.8108,22.8179,352200.0
2009-12-08 15:40:00,32.03,32.11,32.03,32.06,379100.0,22.8179,22.8749,22.8179,22.8393,379100.0
2009-12-08 15:50:00,32.06,32.09,32.01,32.05,873800.0,22.8393,22.8607,22.8037,22.8322,873800.0
2009-12-09 09:30:00,32.1,32.18,31.89,31.93,337100.0,22.8678,22.9248,22.7182,22.7467,337100.0
2009-12-09 09:40:00,31.91,31.94,31.83,31.88,272700.0,22.7324,22.7538,22.6755,22.7111,272700.0
2009-12-09 09:50:00,31.88,32.11,31.87,32.08,789900.0,22.7111,22.8749,22.704,22.8536,789900.0
2009-12-09 10:00:00,32.09,32.18,32.08,32.14,424400.0,22.8607,22.9248,22.8536,22.8963,424400.0
2009-12-09 10:10:00,32.14,32.16,32.06,32.06,157900.0,22.8963,22.9105,22.8393,22.8393,157900.0
2009-12-09 10:20:00,32.06,32.13,32.02,32.13,89900.0,22.8393,22.8892,22.8108,22.8892,89900.0
2009-12-09 10:30:00,32.14,32.18,32.0,32.16,331600.0,22.8963,22.9248,22.7966,22.9105,331600.0
2009-12-09 10:40:00,32.17,32.39,32.17,32.37,501100.0,22.9177,23.0744,22.9177,23.0601,501100.0
2009-12-09 10:50:00,32.37,32.44,32.24,32.24,276200.0,23.0601,23.11,22.9675,22.9675,276200.0
2009-12-09 11:00:00,32.24,32.35,32.24,32.32,187600.0,22.9675,23.0459,22.9675,23.0245,187600.0
2009-12-09 11:10:00,32.32,32.36,32.27,32.34,106200.0,23.0245,23.053,22.9889,23.0388,106200.0
2009-12-09 11:20:00,32.34,32.37,32.3,32.3,99100.0,23.0388,23.0601,23.0103,23.0103,99100.0
2009-12-09 11:30:00,32.31,32.34,32.21,32.24,87000.0,23.0174,23.0388,22.9462,22.9675,87000.0
2009-12-09 11:40:00,32.24,32.29,32.24,32.26,91600.0,22.9675,23.0032,22.9675,22.9818,91600.0
2009-12-09 11:50:00,32.27,32.32,32.26,32.28,88900.0,22.9889,23.0245,22.9818,22.996,88900.0
2009-12-09 12:00:00,32.27,32.27,32.18,32.19,113600.0,22.9889,22.9889,22.9248,22.9319,113600.0
2009-12-09 12:10:00,32.19,32.23,32.09,32.11,119600.0,22.9319,22.9604,22.8607,22.8749,119600.0
2009-12-09 12:20:00,32.11,32.12,32.03,32.12,143500.0,22.8749,22.8821,22.8179,22.8821,143500.0
2009-12-09 12:30:00,32.11,32.17,32.08,32.08,65500.0,22.8749,22.9177,22.8536,22.8536,65500.0
2009-12-09 12:40:00,32.08,32.13,32.07,32.09,149500.0,22.8536,22.8892,22.8464,22.8607,149500.0
2009-12-09 12:50:00,32.09,32.17,32.08,32.16,135300.0,22.8607,22.9177,22.8536,22.9105,135300.0
2009-12-09 13:00:00,32.17,32.17,32.02,32.07,306300.0,22.9177,22.9177,22.8108,22.8464,306300.0
2009-12-09 13:10:00,32.08,32.17,32.07,32.14,65100.0,22.8536,22.9177,22.8464,22.8963,65100.0
2009-12-09 13:20:00,32.14,32.14,32.06,32.09,159000.0,22.8963,22.8963,22.8393,22.8607,159000.0
2009-12-09 13:30:00,32.09,32.11,32.04,32.08,135600.0,22.8607,22.8749,22.8251,22.8536,135600.0
2009-12-09 13:40:00,32.08,32.08,31.98,32.03,235200.0,22.8536,22.8536,22.7823,22.8179,235200.0
2009-12-09 13:50:00,32.04,32.11,32.01,32.04,104700.0,22.8251,22.8749,22.8037,22.8251,104700.0
2009-12-09 14:00:00,32.04,32.19,32.03,32.18,225200.0,22.8251,22.9319,22.8179,22.9248,225200.0
2009-12-09 14:10:00,32.17,32.17,32.11,32.13,79300.0,22.9177,22.9177,22.8749,22.8892,79300.0
2009-12-09 14:20:00,32.13,32.18,32.08,32.11,170000.0,22.8892,22.9248,22.8536,22.8749,170000.0
2009-12-09 14:30:00,32.12,32.25,32.12,32.23,120200.0,22.8821,22.9747,22.8821,22.9604,120200.0
2009-12-09 14:40:00,32.23,32.28,32.21,32.25,176700.0,22.9604,22.996,22.9462,22.9747,176700.0
2009-12-09 14:50:00,32.25,32.33,32.24,32.29,118100.0,22.9747,23.0317,22.9675,23.0032,118100.0
2009-12-09 15:00:00,32.29,32.4,32.28,32.38,177100.0,23.0032,23.0815,22.996,23.0673,177100.0
2009-12-09 15:10:00,32.38,32.43,32.36,32.42,313000.0,23.0673,23.1029,23.053,23.0958,313000.0
2009-12-09 15:20:00,32.42,32.47,32.4,32.41,314600.0,23.0958,23.1314,23.0815,23.0886,314600.0
2009-12-09 15:30:00,32.41,32.46,32.38,32.41,254800.0,23.0886,23.1243,23.0673,23.0886,254800.0
2009-12-09 15:40:00,32.41,32.49,32.41,32.47,387000.0,23.0886,23.1456,23.0886,23.1314,387000.0
2009-12-09 15:50:00,32.47,32.47,32.41,32.44,576800.0,23.1314,23.1314,23.0886,23.11,576800.0
2009-12-10 09:30:00,32.67,32.77,32.53,32.75,377600.0,23.2739,23.3451,23.1741,23.3309,377600.0
2009-12-10 09:40:00,32.75,32.81,32.72,32.76,580800.0,23.3309,23.3736,23.3095,23.338,580800.0
2009-12-10 09:50:00,32.75,32.75,32.62,32.63,228500.0,23.3309,23.3309,23.2382,23.2454,228500.0
2009-12-10 10:00:00,32.63,32.64,32.49,32.51,383900.0,23.2454,23.2525,23.1456,23.1599,383900.0
2009-12-10 10:10:00,32.51,32.55,32.4,32.43,626000.0,23.1599,23.1884,23.0815,23.1029,626000.0
2009-12-10 10:20:00,32.42,32.61,32.37,32.58,382200.0,23.0958,23.2311,23.0601,23.2098,382200.0
2009-12-10 10:30:00,32.59,32.61,32.48,32.51,159100.0,23.2169,23.2311,23.1385,23.1599,159100.0
2009-12-10 10:40:00,32.51,32.58,32.49,32.52,225900.0,23.1599,23.2098,23.1456,23.167,225900.0
2009-12-10 10:50:00,32.52,32.53,32.47,32.51,144200.0,23.167,23.1741,23.1314,23.1599,144200.0
2009-12-10 11:00:00,32.51,32.51,32.44,32.48,104200.0,23.1599,23.1599,23.11,23.1385,104200.0
2009-12-10 11:10:00,32.48,32.58,32.46,32.56,197200.0,23.1385,23.2098,23.1243,23.1955,197200.0
2009-12-10 11:20:00,32.56,32.56,32.49,32.52,167200.0,23.1955,23.1955,23.1456,23.167,167200.0
2009-12-10 11:30:00,32.51,32.56,32.51,32.53,234300.0,23.1599,23.1955,23.1599,23.1741,234300.0
2009-12-10 11:40:00,32.53,32.56,32.51,32.55,118900.0,23.1741,23.1955,23.1599,23.1884,118900.0
2009-12-10 11:50:00,32.54,32.55,32.51,32.53,89500.0,23.1813,23.1884,23.1599,23.1741,89500.0
2009-12-10 12:00:00,32.52,32.56,32.51,32.52,121000.0,23.167,23.1955,23.1599,23.167,121000.0
2009-12-10 12:10:00,32.52,32.52,32.46,32.49,224400.0,23.167,23.167,23.1243,23.1456,224400.0
2009-12-10 12:20:00,32.49,32.5,32.46,32.49,152300.0,23.1456,23.1528,23.1243,23.1456,152300.0
2009-12-10 12:30:00,32.49,32.5,32.45,32.47,106600.0,23.1456,23.1528,23.1171,23.1314,106600.0
2009-12-10 12:40:00,32.47,32.5,32.45,32.49,71300.0,23.1314,23.1528,23.1171,23.1456,71300.0
2009-12-10 12:50:00,32.5,32.51,32.46,32.48,29200.0,23.1528,23.1599,23.1243,23.1385,29200.0
2009-12-10 13:00:00,32.47,32.48,32.41,32.42,328200.0,23.1314,23.1385,23.0886,23.0958,328200.0
2009-12-10 13:10:00,32.42,32.42,32.34,32.36,155100.0,23.0958,23.0958,23.0388,23.053,155100.0
2009-12-10 13:20:00,32.35,32.39,32.35,32.37,285500.0,23.0459,23.0744,23.0459,23.0601,285500.0
2009-12-10 13:30:00,32.37,32.43,32.36,32.42,77500.0,23.0601,23.1029,23.053,23.0958,77500.0
2009-12-10 13:40:00,32.43,32.44,32.35,32.38,77200.0,23.1029,23.11,23.0459,23.0673,77200.0
2009-12-10 13:50:00,32.37,32.43,32.34,32.42,65500.0,23.0601,23.1029,23.0388,23.0958,65500.0
2009-12-10 14:00:00,32.42,32.48,32.4,32.47,192300.0,23.0958,23.1385,23.0815,23.1314,192300.0
2009-12-10 14:10:00,32.46,32.5,32.42,32.5,55800.0,23.1243,23.1528,23.0958,23.1528,55800.0
2009-12-10 14:20:00,32.51,32.51,32.47,32.49,70700.0,23.1599,23.1599,23.1314,23.1456,70700.0
2009-12-10 14:30:00,32.49,32.52,32.43,32.44,78900.0,23.1456,23.167,23.1029,23.11,78900.0
2009-12-10 14:40:00,32.43,32.45,32.41,32.42,91100.0,23.1029,23.1171,23.0886,23.0958,91100.0
2009-12-10 14:50:00,32.42,32.43,32.4,32.42,289700.0,23.0958,23.1029,23.0815,23.0958,289700.0
2009-12-10 15:00:00,32.42,32.42,32.35,32.35,76000.0,23.0958,23.0958,23.0459,23.0459,76000.0
2009-12-10 15:10:00,32.35,32.41,32.35,32.36,59000.0,23.0459,23.0886,23.0459,23.053,59000.0
2009-12-10 15:20:00,32.36,32.36,32.24,32.26,211700.0,23.053,23.053,22.9675,22.9818,211700.0
2009-12-10 15:30:00,32.25,32.33,32.24,32.33,228800.0,22.9747,23.0317,22.9675,23.0317,228800.0
2009-12-10 15:40:00,32.33,32.38,32.3,32.38,230900.0,23.0317,23.0673,23.0103,23.0673,230900.0
2009-12-10 15:50:00,32.38,32.41,32.34,32.36,460500.0,23.0673,23.0886,23.0388,23.053,460500.0
2009-12-11 09:30:00,32.57,32.66,32.49,32.57,444500.0,23.2026,23.2667,23.1456,23.2026,444500.0
2009-12-11 09:40:00,32.57,32.62,32.48,32.48,346500.0,23.2026,23.2382,23.1385,23.1385,346500.0
2009-12-11 09:50:00,32.48,32.66,32.43,32.62,676600.0,23.1385,23.2667,23.1029,23.2382,676600.0
2009-12-11 10:00:00,32.63,32.65,32.52,32.55,252100.0,23.2454,23.2596,23.167,23.1884,252100.0
2009-12-11 10:10:00,32.55,32.58,32.43,32.48,263300.0,23.1884,23.2098,23.1029,23.1385,263300.0
2009-12-11 10:20:00,32.49,32.54,32.43,32.53,167200.0,23.1456,23.1813,23.1029,23.1741,167200.0
2009-12-11 10:30:00,32.54,32.6,32.5,32.58,177700.0,23.1813,23.224,23.1528,23.2098,177700.0
2009-12-11 10:40:00,32.57,32.6,32.53,32.56,152000.0,23.2026,23.224,23.1741,23.1955,152000.0
2009-12-11 10:50:00,32.57,32.64,32.56,32.61,155600.0,23.2026,23.2525,23.1955,23.2311,155600.0
2009-12-11 11:00:00,32.62,32.62,32.46,32.47,882100.0,23.2382,23.2382,23.1243,23.1314,882100.0
2009-12-11 11:10:00,32.48,32.53,32.44,32.45,112500.0,23.1385,23.1741,23.11,23.1171,112500.0
2009-12-11 11:20:00,32.45,32.45,32.3,32.35,285300.0,23.1171,23.1171,23.0103,23.0459,285300.0
2009-12-11 11:30:00,32.35,32.35,32.26,32.31,636700.0,23.0459,23.0459,22.9818,23.0174,636700.0
2009-12-11 11:40:00,32.3,32.3,32.14,32.21,544800.0,23.0103,23.0103,22.8963,22.9462,544800.0
2009-12-11 11:50:00,32.21,32.29,32.2,32.28,140300.0,22.9462,23.0032,22.939,22.996,140300.0
2009-12-11 12:00:00,32.28,32.33,32.28,32.33,35300.0,22.996,23.0317,22.996,23.0317,35300.0
2009-12-11 12:10:00,32.34,32.39,32.33,32.38,109300.0,23.0388,23.0744,23.0317,23.0673,109300.0
2009-12-11 12:20:00,32.38,32.41,32.37,32.38,34300.0,23.0673,23.0886,23.0601,23.0673,34300.0
2009-12-11 12:30:00,32.37,32.45,32.36,32.43,109400.0,23.0601,23.1171,23.053,23.1029,109400.0
2009-12-11 12:40:00,32.43,32.44,32.41,32.43,43100.0,23.1029,23.11,23.0886,23.1029,43100.0
2009-12-11 12:50:00,32.42,32.48,32.42,32.45,56300.0,23.0958,23.1385,23.0958,23.1171,56300.0
2009-12-11 13:00:00,32.46,32.46,32.42,32.44,157700.0,23.1243,23.1243,23.0958,23.11,157700.0
2009-12-11 13:10:00,32.43,32.45,32.4,32.45,23100.0,23.1029,23.1171,23.0815,23.1171,23100.0
2009-12-11 13:20:00,32.45,32.45,32.4,32.42,19200.0,23.1171,23.1171,23.0815,23.0958,19200.0
2009-12-11 13:30:00,32.43,32.47,32.42,32.46,36100.0,23.1029,23.1314,23.0958,23.1243,36100.0
2009-12-11 13:40:00,32.46,32.46,32.36,32.37,62200.0,23.1243,23.1243,23.053,23.0601,62200.0
2009-12-11 13:50:00,32.36,32.42,32.35,32.4,346700.0,23.053,23.0958,23.0459,23.0815,346700.0
2009-12-11 14:00:00,32.41,32.49,32.4,32.48,132200.0,23.0886,23.1456,23.0815,23.1385,132200.0
2009-12-11 14:10:00,32.47,32.49,32.44,32.45,55000.0,23.1314,23.1456,23.11,23.1171,55000.0
2009-12-11 14:20:00,32.45,32.47,32.44,32.44,138200.0,23.1171,23.1314,23.11,23.11,138200.0
2009-12-11 14:30:00,32.43,32.45,32.37,32.38,167300.0,23.1029,23.1171,23.0601,23.0673,167300.0
2009-12-11 14:40:00,32.38,32.44,32.35,32.4,58800.0,23.0673,23.11,23.0459,23.0815,58800.0
2009-12-11 14:50:00,32.4,32.41,32.36,32.37,62900.0,23.0815,23.0886,23.053,23.0601,62900.0
2009-12-11 15:00:00,32.36,32.42,32.35,32.41,88700.0,23.053,23.0958,23.0459,23.0886,88700.0
2009-12-11 15:10:00,32.4,32.44,32.39,32.4,42600.0,23.0815,23.11,23.0744,23.0815,42600.0
2009-12-11 15:20:00,32.41,32.47,32.39,32.46,113500.0,23.0886,23.1314,23.0744,23.1243,113500.0
2009-12-11 15:30:00,32.46,32.48,32.44,32.46,158600.0,23.1243,23.1385,23.11,23.1243,158600.0
2009-12-11 15:40:00,32.45,32.45,32.35,32.37,234100.0,23.1171,23.1171,23.0459,23.0601,234100.0
2009-12-11 15:50:00,32.38,32.45,32.37,32.45,340500.0,23.0673,23.1171,23.0601,23.1171,340500.0
2009-12-14 09:30:00,32.68,32.77,32.58,32.71,343900.0,23.281,23.3451,23.2098,23.3024,343900.0
2009-12-14 09:40:00,32.7,32.72,32.64,32.72,286500.0,23.2952,23.3095,23.2525,23.3095,286500.0
2009-12-14 09:50:00,32.72,32.8,32.7,32.76,317600.0,23.3095,23.3665,23.2952,23.338,317600.0
2009-12-14 10:00:00,32.75,32.75,32.63,32.64,402200.0,23.3309,23.3309,23.2454,23.2525,402200.0
2009-12-14 10:10:00,32.64,32.72,32.54,32.55,960700.0,23.2525,23.3095,23.1813,23.1884,960700.0
2009-12-14 10:20:00,32.55,32.61,32.47,32.58,473400.0,23.1884,23.2311,23.1314,23.2098,473400.0
2009-12-14 10:30:00,32.59,32.61,32.52,32.53,159100.0,23.2169,23.2311,23.167,23.1741,159100.0
2009-12-14 10:40:00,32.54,32.58,32.52,32.58,110000.0,23.1813,23.2098,23.167,23.2098,110000.0
2009-12-14 10:50:00,32.58,32.65,32.57,32.59,157100.0,23.2098,23.2596,23.2026,23.2169,157100.0
2009-12-14 11:00:00,32.6,32.6,32.55,32.57,99400.0,23.224,23.224,23.1884,23.2026,99400.0
2009-12-14 11:10:00,32.57,32.6,32.56,32.58,120700.0,23.2026,23.224,23.1955,23.2098,120700.0
2009-12-14 11:20:00,32.59,32.67,32.58,32.65,336100.0,23.2169,23.2739,23.2098,23.2596,336100.0
2009-12-14 11:30:00,32.65,32.67,32.64,32.67,87700.0,23.2596,23.2739,23.2525,23.2739,87700.0
2009-12-14 11:40:00,32.68,32.71,32.65,32.66,118300.0,23.281,23.3024,23.2596,23.2667,118300.0
2009-12-14 11:50:00,32.65,32.67,32.63,32.66,97000.0,23.2596,23.2739,23.2454,23.2667,97000.0
2009-12-14 12:00:00,32.67,32.73,32.65,32.73,64900.0,23.2739,23.3166,23.2596,23.3166,64900.0
2009-12-14 12:10:00,32.73,32.78,32.73,32.78,111400.0,23.3166,23.3522,23.3166,23.3522,111400.0
2009-12-14 12:20:00,32.78,32.82,32.77,32.82,259000.0,23.3522,23.3807,23.3451,23.3807,259000.0
2009-12-14 12:30:00,32.82,32.89,32.81,32.88,101400.0,23.3807,23.4306,23.3736,23.4235,101400.0
2009-12-14 12:40:00,32.88,32.91,32.87,32.88,125900.0,23.4235,23.4448,23.4163,23.4235,125900.0
2009-12-14 12:50:00,32.89,32.9,32.86,32.89,136800.0,23.4306,23.4377,23.4092,23.4306,136800.0
2009-12-14 13:00:00,32.89,32.9,32.82,32.82,176800.0,23.4306,23.4377,23.3807,23.3807,176800.0
2009-12-14 13:10:00,32.83,32.83,32.77,32.78,94700.0,23.3879,23.3879,23.3451,23.3522,94700.0
2009-12-14 13:20:00,32.78,32.85,32.78,32.83,64000.0,23.3522,23.4021,23.3522,23.3879,64000.0
2009-12-14 13:30:00,32.82,32.83,32.77,32.78,92200.0,23.3807,23.3879,23.3451,23.3522,92200.0
2009-12-14 13:40:00,32.78,32.8,32.75,32.77,113600.0,23.3522,23.3665,23.3309,23.3451,113600.0
2009-12-14 13:50:00,32.77,32.84,32.77,32.83,64900.0,23.3451,23.395,23.3451,23.3879,64900.0
2009-12-14 14:00:00,32.82,32.86,32.81,32.86,75100.0,23.3807,23.4092,23.3736,23.4092,75100.0
2009-12-14 14:10:00,32.85,32.87,32.82,32.85,104300.0,23.4021,23.4163,23.3807,23.4021,104300.0
2009-12-14 14:20:00,32.84,32.86,32.8,32.81,53700.0,23.395,23.4092,23.3665,23.3736,53700.0
2009-12-14 14:30:00,32.82,32.87,32.81,32.86,39500.0,23.3807,23.4163,23.3736,23.4092,39500.0
2009-12-14 14:40:00,32.86,32.88,32.84,32.85,78300.0,23.4092,23.4235,23.395,23.4021,78300.0
2009-12-14 14:50:00,32.86,32.88,32.8,32.83,129300.0,23.4092,23.4235,23.3665,23.3879,129300.0
2009-12-14 15:00:00,32.82,32.88,32.8,32.87,147400.0,23.3807,23.4235,23.3665,23.4163,147400.0
2009-12-14 15:10:00,32.88,32.9,32.87,32.88,89600.0,23.4235,23.4377,23.4163,23.4235,89600.0
2009-12-14 15:20:00,32.89,32.89,32.85,32.88,207600.0,23.4306,23.4306,23.4021,23.4235,207600.0
2009-12-14 15:30:00,32.87,32.92,32.87,32.91,226900.0,23.4163,23.452,23.4163,23.4448,226900.0
2009-12-14 15:40:00,32.91,32.94,32.87,32.94,238600.0,23.4448,23.4662,23.4163,23.4662,238600.0
2009-12-14 15:50:00,32.94,32.94,32.89,32.89,600100.0,23.4662,23.4662,23.4306,23.4306,600100.0
2009-12-15 09:30:00,32.82,32.88,32.65,32.87,671400.0,23.3807,23.4235,23.2596,23.4163,671400.0
2009-12-15 09:40:00,32.86,32.93,32.86,32.87,346700.0,23.4092,23.4591,23.4092,23.4163,346700.0
2009-12-15 09:50:00,32.87,32.97,32.84,32.95,610800.0,23.4163,23.4876,23.395,23.4733,610800.0
2009-12-15 10:00:00,32.95,32.98,32.89,32.95,443300.0,23.4733,23.4947,23.4306,23.4733,443300.0
2009-12-15 10:10:00,32.95,33.09,32.89,33.03,590000.0,23.4733,23.5731,23.4306,23.5303,590000.0
2009-12-15 10:20:00,33.04,33.05,33.01,33.01,161500.0,23.5375,23.5446,23.5161,23.5161,161500.0
2009-12-15 10:30:00,33.01,33.07,33.01,33.07,101700.0,23.5161,23.5588,23.5161,23.5588,101700.0
2009-12-15 10:40:00,33.07,33.12,33.07,33.1,363900.0,23.5588,23.5944,23.5588,23.5802,363900.0
2009-12-15 10:50:00,33.11,33.13,33.02,33.03,193500.0,23.5873,23.6016,23.5232,23.5303,193500.0
2009-12-15 11:00:00,33.02,33.03,32.95,33.0,123600.0,23.5232,23.5303,23.4733,23.509,123600.0
2009-12-15 11:10:00,33.0,33.03,32.96,33.01,114300.0,23.509,23.5303,23.4805,23.5161,114300.0
2009-12-15 11:20:00,33.01,33.01,32.89,32.91,317200.0,23.5161,23.5161,23.4306,23.4448,317200.0
2009-12-15 11:30:00,32.9,32.95,32.89,32.94,213200.0,23.4377,23.4733,23.4306,23.4662,213200.0
2009-12-15 11:40:00,32.94,32.94,32.88,32.89,84800.0,23.4662,23.4662,23.4235,23.4306,84800.0
2009-12-15 11:50:00,32.89,32.92,32.87,32.9,128800.0,23.4306,23.452,23.4163,23.4377,128800.0
2009-12-15 12:00:00,32.9,32.93,32.9,32.92,29600.0,23.4377,23.4591,23.4377,23.452,29600.0
2009-12-15 12:10:00,32.93,32.95,32.88,32.88,64100.0,23.4591,23.4733,23.4235,23.4235,64100.0
2009-12-15 12:20:00,32.87,32.88,32.86,32.86,63200.0,23.4163,23.4235,23.4092,23.4092,63200.0
2009-12-15 12:30:00,32.87,32.87,32.85,32.85,46900.0,23.4163,23.4163,23.4021,23.4021,46900.0
2009-12-15 12:40:00,32.85,32.86,32.77,32.8,578500.0,23.4021,23.4092,23.3451,23.3665,578500.0
2009-12-15 12:50:00,32.79,32.81,32.78,32.81,48200.0,23.3594,23.3736,23.3522,23.3736,48200.0
2009-12-15 13:00:00,32.8,32.8,32.75,32.79,90700.0,23.3665,23.3665,23.3309,23.3594,90700.0
2009-12-15 13:10:00,32.79,32.8,32.75,32.75,29300.0,23.3594,23.3665,23.3309,23.3309,29300.0
2009-12-15 13:20:00,32.75,32.76,32.7,32.71,198800.0,23.3309,23.338,23.2952,23.3024,198800.0
2009-12-15 13:30:00,32.71,32.74,32.69,32.69,130500.0,23.3024,23.3237,23.2881,23.2881,130500.0
2009-12-15 13:40:00,32.69,32.74,32.69,32.74,154300.0,23.2881,23.3237,23.2881,23.3237,154300.0
2009-12-15 13:50:00,32.74,32.77,32.73,32.74,115700.0,23.3237,23.3451,23.3166,23.3237,115700.0
2009-12-15 14:00:00,32.74,32.76,32.71,32.71,132300.0,23.3237,23.338,23.3024,23.3024,132300.0
2009-12-15 14:10:00,32.71,32.73,32.7,32.7,112000.0,23.3024,23.3166,23.2952,23.2952,112000.0
2009-12-15 14:20:00,32.7,32.72,32.67,32.69,144800.0,23.2952,23.3095,23.2739,23.2881,144800.0
2009-12-15 14:30:00,32.68,32.7,32.66,32.67,164900.0,23.281,23.2952,23.2667,23.2739,164900.0
2009-12-15 14:40:00,32.67,32.69,32.66,32.68,101000.0,23.2739,23.2881,23.2667,23.281,101000.0
2009-12-15 14:50:00,32.68,32.68,32.63,32.64,150600.0,23.281,23.281,23.2454,23.2525,150600.0
2009-12-15 15:00:00,32.63,32.73,32.63,32.7,318500.0,23.2454,23.3166,23.2454,23.2952,318500.0
2009-12-15 15:10:00,32.71,32.71,32.66,32.67,956100.0,23.3024,23.3024,23.2667,23.2739,956100.0
2009-12-15 15:20:00,32.66,32.7,32.56,32.56,625200.0,23.2667,23.2952,23.1955,23.1955,625200.0
2009-12-15 15:30:00,32.56,32.58,32.51,32.53,534700.0,23.1955,23.2098,23.1599,23.1741,534700.0
2009-12-15 15:40:00,32.53,32.54,32.44,32.47,701900.0,23.1741,23.1813,23.11,23.1314,701900.0
2009-12-15 15:50:00,32.47,32.55,32.47,32.54,857700.0,23.1314,23.1884,23.1314,23.1813,857700.0
2009-12-16 09:30:00,32.76,32.78,32.7,32.76,143700.0,23.338,23.3522,23.2952,23.338,143700.0
2009-12-16 09:40:00,32.77,32.89,32.75,32.87,265200.0,23.3451,23.4306,23.3309,23.4163,265200.0
2009-12-16 09:50:00,32.87,32.97,32.87,32.92,164300.0,23.4163,23.4876,23.4163,23.452,164300.0
2009-12-16 10:00:00,32.92,33.05,32.9,32.98,731200.0,23.452,23.5446,23.4377,23.4947,731200.0
2009-12-16 10:10:00,32.98,33.03,32.94,32.96,122600.0,23.4947,23.5303,23.4662,23.4805,122600.0
2009-12-16 10:20:00,32.95,32.98,32.93,32.96,425500.0,23.4733,23.4947,23.4591,23.4805,425500.0
2009-12-16 10:30:00,32.96,33.04,32.96,33.02,667800.0,23.4805,23.5375,23.4805,23.5232,667800.0
2009-12-16 10:40:00,33.03,33.04,33.01,33.04,91300.0,23.5303,23.5375,23.5161,23.5375,91300.0
2009-12-16 10:50:00,33.04,33.13,33.03,33.11,495200.0,23.5375,23.6016,23.5303,23.5873,495200.0
2009-12-16 11:00:00,33.11,33.12,33.07,33.08,64000.0,23.5873,23.5944,23.5588,23.5659,64000.0
2009-12-16 11:10:00,33.08,33.11,33.08,33.1,106600.0,23.5659,23.5873,23.5659,23.5802,106600.0
2009-12-16 11:20:00,33.1,33.11,33.07,33.08,140800.0,23.5802,23.5873,23.5588,23.5659,140800.0
2009-12-16 11:30:00,33.1,33.11,33.06,33.1,164600.0,23.5802,23.5873,23.5517,23.5802,164600.0
2009-12-16 11:40:00,33.1,33.1,33.04,33.06,83200.0,23.5802,23.5802,23.5375,23.5517,83200.0
2009-12-16 11:50:00,33.06,33.06,33.03,33.04,79900.0,23.5517,23.5517,23.5303,23.5375,79900.0
2009-12-16 12:00:00,33.03,33.07,33.03,33.06,111400.0,23.5303,23.5588,23.5303,23.5517,111400.0
2009-12-16 12:10:00,33.06,33.06,33.0,33.01,80100.0,23.5517,23.5517,23.509,23.5161,80100.0
2009-12-16 12:20:00,33.01,33.04,32.99,33.03,91200.0,23.5161,23.5375,23.5018,23.5303,91200.0
2009-12-16 12:30:00,33.03,33.05,33.01,33.02,167300.0,23.5303,23.5446,23.5161,23.5232,167300.0
2009-12-16 12:40:00,33.02,33.03,32.97,32.98,60100.0,23.5232,23.5303,23.4876,23.4947,60100.0
2009-12-16 12:50:00,32.97,32.98,32.96,32.96,58200.0,23.4876,23.4947,23.4805,23.4805,58200.0
2009-12-16 13:00:00,32.97,33.0,32.96,32.97,132200.0,23.4876,23.509,23.4805,23.4876,132200.0
2009-12-16 13:10:00,32.97,32.98,32.96,32.97,48400.0,23.4876,23.4947,23.4805,23.4876,48400.0
2009-12-16 13:20:00,32.97,33.01,32.97,33.0,31600.0,23.4876,23.5161,23.4876,23.509,31600.0
2009-12-16 13:30:00,33.01,33.01,32.98,33.0,37800.0,23.5161,23.5161,23.4947,23.509,37800.0
2009-12-16 13:40:00,33.01,33.02,32.98,32.99,55900.0,23.5161,23.5232,23.4947,23.5018,55900.0
2009-12-16 13:50:00,33.0,33.0,32.97,32.98,24300.0,23.509,23.509,23.4876,23.4947,24300.0
2009-12-16 14:00:00,32.97,33.0,32.96,32.98,75200.0,23.4876,23.509,23.4805,23.4947,75200.0
2009-12-16 14:10:00,32.98,33.06,32.94,33.03,274600.0,23.4947,23.5517,23.4662,23.5303,274600.0
2009-12-16 14:20:00,33.03,33.03,32.86,32.97,388300.0,23.5303,23.5303,23.4092,23.4876,388300.0
2009-12-16 14:30:00,32.98,32.99,32.9,32.99,137700.0,23.4947,23.5018,23.4377,23.5018,137700.0
2009-12-16 14:40:00,32.99,32.99,32.87,32.87,137300.0,23.5018,23.5018,23.4163,23.4163,137300.0
2009-12-16 14:50:00,32.86,32.89,32.82,32.88,114300.0,23.4092,23.4306,23.3807,23.4235,114300.0
2009-12-16 15:00:00,32.87,32.91,32.81,32.9,152400.0,23.4163,23.4448,23.3736,23.4377,152400.0
2009-12-16 15:10:00,32.9,32.94,32.84,32.93,93400.0,23.4377,23.4662,23.395,23.4591,93400.0
2009-12-16 15:20:00,32.95,32.97,32.81,32.81,112500.0,23.4733,23.4876,23.3736,23.3736,112500.0
2009-12-16 15:30:00,32.82,32.9,32.81,32.89,173500.0,23.3807,23.4377,23.3736,23.4306,173500.0
2009-12-16 15:40:00,32.89,32.91,32.85,32.9,357600.0,23.4306,23.4448,23.4021,23.4377,357600.0
2009-12-16 15:50:00,32.9,32.9,32.87,32.89,742900.0,23.4377,23.4377,23.4163,23.4306,742900.0
2009-12-17 09:30:00,32.51,32.66,32.5,32.65,319200.0,23.1599,23.2667,23.1528,23.2596,319200.0
2009-12-17 09:40:00,32.64,32.67,32.54,32.56,385800.0,23.2525,23.2739,23.1813,23.1955,385800.0
2009-12-17 09:50:00,32.56,32.56,32.38,32.41,300500.0,23.1955,23.1955,23.0673,23.0886,300500.0
2009-12-17 10:00:00,32.4,32.49,32.34,32.39,405900.0,23.0815,23.1456,23.0388,23.0744,405900.0
2009-12-17 10:10:00,32.4,32.44,32.4,32.43,154400.0,23.0815,23.11,23.0815,23.1029,154400.0
2009-12-17 10:20:00,32.43,32.45,32.38,32.41,116100.0,23.1029,23.1171,23.0673,23.0886,116100.0
2009-12-17 10:30:00,32.41,32.43,32.38,32.39,109800.0,23.0886,23.1029,23.0673,23.0744,109800.0
2009-12-17 10:40:00,32.38,32.41,32.35,32.41,58700.0,23.0673,23.0886,23.0459,23.0886,58700.0
2009-12-17 10:50:00,32.4,32.47,32.4,32.43,130700.0,23.0815,23.1314,23.0815,23.1029,130700.0
2009-12-17 11:00:00,32.43,32.44,32.36,32.36,200000.0,23.1029,23.11,23.053,23.053,200000.0
2009-12-17 11:10:00,32.36,32.4,32.35,32.39,100700.0,23.053,23.0815,23.0459,23.0744,100700.0
2009-12-17 11:20:00,32.39,32.43,32.33,32.33,108400.0,23.0744,23.1029,23.0317,23.0317,108400.0
2009-12-17 11:30:00,32.33,32.33,32.27,32.32,118700.0,23.0317,23.0317,22.9889,23.0245,118700.0
2009-12-17 11:40:00,32.33,32.33,32.22,32.23,124200.0,23.0317,23.0317,22.9533,22.9604,124200.0
2009-12-17 11:50:00,32.23,32.23,32.16,32.21,119300.0,22.9604,22.9604,22.9105,22.9462,119300.0
2009-12-17 12:00:00,32.21,32.26,32.2,32.26,112200.0,22.9462,22.9818,22.939,22.9818,112200.0
2009-12-17 12:10:00,32.27,32.31,32.27,32.3,81700.0,22.9889,23.0174,22.9889,23.0103,81700.0
2009-12-17 12:20:00,32.3,32.32,32.25,32.27,53800.0,23.0103,23.0245,22.9747,22.9889,53800.0
2009-12-17 12:30:00,32.27,32.28,32.24,32.26,64400.0,22.9889,22.996,22.9675,22.9818,64400.0
2009-12-17 12:40:00,32.27,32.27,32.16,32.17,109000.0,22.9889,22.9889,22.9105,22.9177,109000.0
2009-12-17 12:50:00,32.17,32.22,32.17,32.22,77400.0,22.9177,22.9533,22.9177,22.9533,77400.0
2009-12-17 13:00:00,32.23,32.26,32.23,32.26,61800.0,22.9604,22.9818,22.9604,22.9818,61800.0
2009-12-17 13:10:00,32.25,32.29,32.24,32.28,75700.0,22.9747,23.0032,22.9675,22.996,75700.0
2009-12-17 13:20:00,32.27,32.32,32.26,32.31,56100.0,22.9889,23.0245,22.9818,23.0174,56100.0
2009-12-17 13:30:00,32.31,32.34,32.3,32.3,47900.0,23.0174,23.0388,23.0103,23.0103,47900.0
2009-12-17 13:40:00,32.3,32.3,32.21,32.22,74500.0,23.0103,23.0103,22.9462,22.9533,74500.0
2009-12-17 13:50:00,32.21,32.28,32.21,32.28,93700.0,22.9462,22.996,22.9462,22.996,93700.0
2009-12-17 14:00:00,32.27,32.3,32.25,32.28,107400.0,22.9889,23.0103,22.9747,22.996,107400.0
2009-12-17 14:10:00,32.28,32.3,32.24,32.24,72700.0,22.996,23.0103,22.9675,22.9675,72700.0
2009-12-17 14:20:00,32.25,32.31,32.24,32.3,87800.0,22.9747,23.0174,22.9675,23.0103,87800.0
2009-12-17 14:30:00,32.29,32.34,32.27,32.34,107200.0,23.0032,23.0388,22.9889,23.0388,107200.0
2009-12-17 14:40:00,32.33,32.33,32.26,32.27,106900.0,23.0317,23.0317,22.9818,22.9889,106900.0
2009-12-17 14:50:00,32.26,32.3,32.26,32.3,166900.0,22.9818,23.0103,22.9818,23.0103,166900.0
2009-12-17 15:00:00,32.29,32.33,32.28,32.32,98500.0,23.0032,23.0317,22.996,23.0245,98500.0
2009-12-17 15:10:00,32.32,32.32,32.24,32.27,301200.0,23.0245,23.0245,22.9675,22.9889,301200.0
2009-12-17 15:20:00,32.27,32.29,32.25,32.25,85400.0,22.9889,23.0032,22.9747,22.9747,85400.0
2009-12-17 15:30:00,32.24,32.29,32.24,32.27,440400.0,22.9675,23.0032,22.9675,22.9889,440400.0
2009-12-17 15:40:00,32.27,32.3,32.2,32.22,544800.0,22.9889,23.0103,22.939,22.9533,544800.0
2009-12-17 15:50:00,32.22,32.23,32.15,32.17,940200.0,22.9533,22.9604,22.9034,22.9177,940200.0
2009-12-18 09:30:00,32.12,32.24,32.09,32.21,215100.0,23.0087,23.0946,22.9872,23.0731,215100.0
2009-12-18 09:40:00,32.21,32.25,32.14,32.22,284000.0,23.0731,23.1018,23.023,23.0803,284000.0
2009-12-18 09:50:00,32.21,32.24,32.15,32.19,148400.0,23.0731,23.0946,23.0302,23.0588,148400.0
2009-12-18 10:00:00,32.2,32.23,32.12,32.13,134900.0,23.066,23.0875,23.0087,23.0158,134900.0
2009-12-18 10:10:00,32.13,32.19,32.1,32.14,134800.0,23.0158,23.0588,22.9943,23.023,134800.0
2009-12-18 10:20:00,32.13,32.15,32.03,32.07,192000.0,23.0158,23.0302,22.9442,22.9728,192000.0
2009-12-18 10:30:00,32.07,32.07,32.01,32.03,135500.0,22.9728,22.9728,22.9299,22.9442,135500.0
2009-12-18 10:40:00,32.03,32.03,31.89,31.89,164400.0,22.9442,22.9442,22.8439,22.8439,164400.0
2009-12-18 10:50:00,31.89,31.92,31.87,31.9,254900.0,22.8439,22.8654,22.8296,22.8511,254900.0
2009-12-18 11:00:00,31.9,31.92,31.74,31.75,859300.0,22.8511,22.8654,22.7365,22.7436,859300.0
2009-12-18 11:10:00,31.76,31.78,31.67,31.72,357500.0,22.7508,22.7651,22.6863,22.7221,357500.0
2009-12-18 11:20:00,31.72,31.8,31.7,31.79,203600.0,22.7221,22.7794,22.7078,22.7723,203600.0
2009-12-18 11:30:00,31.79,31.84,31.77,31.81,149700.0,22.7723,22.8081,22.7579,22.7866,149700.0
2009-12-18 11:40:00,31.81,31.81,31.74,31.76,115400.0,22.7866,22.7866,22.7365,22.7508,115400.0
2009-12-18 11:50:00,31.76,31.85,31.75,31.83,114400.0,22.7508,22.8153,22.7436,22.8009,114400.0
2009-12-18 12:00:00,31.83,31.83,31.77,31.82,185700.0,22.8009,22.8009,22.7579,22.7938,185700.0
2009-12-18 12:10:00,31.82,31.93,31.82,31.93,322700.0,22.7938,22.8726,22.7938,22.8726,322700.0
2009-12-18 12:20:00,31.93,31.97,31.92,31.93,111600.0,22.8726,22.9012,22.8654,22.8726,111600.0
2009-12-18 12:30:00,31.92,32.0,31.9,32.0,785300.0,22.8654,22.9227,22.8511,22.9227,785300.0
2009-12-18 12:40:00,32.0,32.02,31.98,32.0,397300.0,22.9227,22.937,22.9084,22.9227,397300.0
2009-12-18 12:50:00,31.99,32.04,31.99,32.01,126000.0,22.9155,22.9514,22.9155,22.9299,126000.0
2009-12-18 13:00:00,32.01,32.03,32.0,32.03,27600.0,22.9299,22.9442,22.9227,22.9442,27600.0
2009-12-18 13:10:00,32.03,32.06,31.95,31.99,106100.0,22.9442,22.9657,22.8869,22.9155,106100.0
2009-12-18 13:20:00,31.99,32.11,31.95,32.1,757400.0,22.9155,23.0015,22.8869,22.9943,757400.0
2009-12-18 13:30:00,32.1,32.11,32.04,32.09,265600.0,22.9943,23.0015,22.9514,22.9872,265600.0
2009-12-18 13:40:00,32.08,32.09,32.04,32.05,41800.0,22.98,22.9872,22.9514,22.9585,41800.0
2009-12-18 13:50:00,32.05,32.06,31.98,32.0,158700.0,22.9585,22.9657,22.9084,22.9227,158700.0
2009-12-18 14:00:00,32.01,32.04,31.98,32.04,203200.0,22.9299,22.9514,22.9084,22.9514,203200.0
2009-12-18 14:10:00,32.04,32.04,31.98,32.02,51300.0,22.9514,22.9514,22.9084,22.937,51300.0
2009-12-18 14:20:00,32.02,32.03,31.97,32.0,78800.0,22.937,22.9442,22.9012,22.9227,78800.0
2009-12-18 14:30:00,32.0,32.02,31.98,32.01,66500.0,22.9227,22.937,22.9084,22.9299,66500.0
2009-12-18 14:40:00,32.01,32.05,32.01,32.02,123800.0,22.9299,22.9585,22.9299,22.937,123800.0
2009-12-18 14:50:00,32.02,32.03,31.99,32.01,419400.0,22.937,22.9442,22.9155,22.9299,419400.0
2009-12-18 15:00:00,32.02,32.04,32.0,32.0,271800.0,22.937,22.9514,22.9227,22.9227,271800.0
2009-12-18 15:10:00,32.01,32.04,31.98,32.02,180800.0,22.9299,22.9514,22.9084,22.937,180800.0
2009-12-18 15:20:00,32.03,32.03,31.95,31.95,118900.0,22.9442,22.9442,22.8869,22.8869,118900.0
2009-12-18 15:30:00,31.95,31.97,31.9,31.94,298400.0,22.8869,22.9012,22.8511,22.8797,298400.0
2009-12-18 15:40:00,31.94,32.0,31.91,31.97,259100.0,22.8797,22.9227,22.8582,22.9012,259100.0
2009-12-18 15:50:00,31.96,32.03,31.93,32.03,681300.0,22.8941,22.9442,22.8726,22.9442,681300.0
2009-12-21 09:30:00,32.2,32.43,32.19,32.34,385700.0,23.066,23.2307,23.0588,23.1663,385700.0
2009-12-21 09:40:00,32.35,32.37,32.21,32.21,288800.0,23.1734,23.1877,23.0731,23.0731,288800.0
2009-12-21 09:50:00,32.22,32.25,32.19,32.2,185600.0,23.0803,23.1018,23.0588,23.066,185600.0
2009-12-21 10:00:00,32.2,32.32,32.16,32.28,238000.0,23.066,23.1519,23.0373,23.1233,238000.0
2009-12-21 10:10:00,32.28,32.39,32.27,32.38,138400.0,23.1233,23.2021,23.1161,23.1949,138400.0
2009-12-21 10:20:00,32.39,32.4,32.34,32.35,139500.0,23.2021,23.2092,23.1663,23.1734,139500.0
2009-12-21 10:30:00,32.36,32.42,32.35,32.41,90300.0,23.1806,23.2236,23.1734,23.2164,90300.0
2009-12-21 10:40:00,32.42,32.44,32.38,32.41,123800.0,23.2236,23.2379,23.1949,23.2164,123800.0
2009-12-21 10:50:00,32.42,32.44,32.39,32.39,88900.0,23.2236,23.2379,23.2021,23.2021,88900.0
2009-12-21 11:00:00,32.4,32.48,32.39,32.47,99300.0,23.2092,23.2665,23.2021,23.2594,99300.0
2009-12-21 11:10:00,32.46,32.51,32.46,32.48,46400.0,23.2522,23.288,23.2522,23.2665,46400.0
2009-12-21 11:20:00,32.48,32.49,32.46,32.46,42800.0,23.2665,23.2737,23.2522,23.2522,42800.0
2009-12-21 11:30:00,32.47,32.51,32.45,32.49,87800.0,23.2594,23.288,23.2451,23.2737,87800.0
2009-12-21 11:40:00,32.49,32.49,32.45,32.46,47500.0,23.2737,23.2737,23.2451,23.2522,47500.0
2009-12-21 11:50:00,32.45,32.51,32.45,32.49,41200.0,23.2451,23.288,23.2451,23.2737,41200.0
2009-12-21 12:00:00,32.5,32.58,32.49,32.55,87200.0,23.2809,23.3382,23.2737,23.3167,87200.0
2009-12-21 12:10:00,32.56,32.58,32.54,32.56,109500.0,23.3239,23.3382,23.3095,23.3239,109500.0
2009-12-21 12:20:00,32.56,32.58,32.53,32.53,78500.0,23.3239,23.3382,23.3024,23.3024,78500.0
2009-12-21 12:30:00,32.53,32.56,32.49,32.5,93600.0,23.3024,23.3239,23.2737,23.2809,93600.0
2009-12-21 12:40:00,32.49,32.51,32.44,32.46,62300.0,23.2737,23.288,23.2379,23.2522,62300.0
2009-12-21 12:50:00,32.44,32.51,32.44,32.51,46500.0,23.2379,23.288,23.2379,23.288,46500.0
2009-12-21 13:00:00,32.5,32.51,32.47,32.48,44900.0,23.2809,23.288,23.2594,23.2665,44900.0
2009-12-21 13:10:00,32.47,32.49,32.41,32.41,191000.0,23.2594,23.2737,23.2164,23.2164,191000.0
2009-12-21 13:20:00,32.42,32.46,32.42,32.45,36900.0,23.2236,23.2522,23.2236,23.2451,36900.0
2009-12-21 13:30:00,32.46,32.46,32.43,32.44,57700.0,23.2522,23.2522,23.2307,23.2379,57700.0
2009-12-21 13:40:00,32.44,32.45,32.41,32.45,48000.0,23.2379,23.2451,23.2164,23.2451,48000.0
2009-12-21 13:50:00,32.45,32.47,32.44,32.45,83200.0,23.2451,23.2594,23.2379,23.2451,83200.0
2009-12-21 14:00:00,32.45,32.49,32.44,32.49,50800.0,23.2451,23.2737,23.2379,23.2737,50800.0
2009-12-21 14:10:00,32.49,32.55,32.49,32.53,100800.0,23.2737,23.3167,23.2737,23.3024,100800.0
2009-12-21 14:20:00,32.53,32.56,32.51,32.53,103500.0,23.3024,23.3239,23.288,23.3024,103500.0
2009-12-21 14:30:00,32.53,32.53,32.51,32.52,26600.0,23.3024,23.3024,23.288,23.2952,26600.0
2009-12-21 14:40:00,32.52,32.52,32.49,32.49,57600.0,23.2952,23.2952,23.2737,23.2737,57600.0
2009-12-21 14:50:00,32.49,32.53,32.49,32.51,61500.0,23.2737,23.3024,23.2737,23.288,61500.0
2009-12-21 15:00:00,32.51,32.51,32.48,32.5,66000.0,23.288,23.288,23.2665,23.2809,66000.0
2009-12-21 15:10:00,32.51,32.51,32.42,32.44,203700.0,23.288,23.288,23.2236,23.2379,203700.0
2009-12-21 15:20:00,32.43,32.46,32.43,32.44,306800.0,23.2307,23.2522,23.2307,23.2379,306800.0
2009-12-21 15:30:00,32.45,32.46,32.42,32.46,117100.0,23.2451,23.2522,23.2236,23.2522,117100.0
2009-12-21 15:40:00,32.46,32.47,32.39,32.39,188700.0,23.2522,23.2594,23.2021,23.2021,188700.0
2009-12-21 15:50:00,32.4,32.44,32.38,32.44,470000.0,23.2092,23.2379,23.1949,23.2379,470000.0
2009-12-22 09:30:00,32.52,32.6,32.42,32.6,241200.0,23.2952,23.3525,23.2236,23.3525,241200.0
2009-12-22 09:40:00,32.6,32.6,32.47,32.53,216000.0,23.3525,23.3525,23.2594,23.3024,216000.0
2009-12-22 09:50:00,32.53,32.57,32.5,32.54,137600.0,23.3024,23.331,23.2809,23.3095,137600.0
2009-12-22 10:00:00,32.54,32.62,32.51,32.61,267500.0,23.3095,23.3668,23.288,23.3597,267500.0
2009-12-22 10:10:00,32.6,32.62,32.55,32.55,159300.0,23.3525,23.3668,23.3167,23.3167,159300.0
2009-12-22 10:20:00,32.55,32.63,32.55,32.58,109200.0,23.3167,23.374,23.3167,23.3382,109200.0
2009-12-22 10:30:00,32.58,32.58,32.52,32.53,108100.0,23.3382,23.3382,23.2952,23.3024,108100.0
2009-12-22 10:40:00,32.54,32.54,32.41,32.41,283000.0,23.3095,23.3095,23.2164,23.2164,283000.0
2009-12-22 10:50:00,32.41,32.46,32.41,32.45,217100.0,23.2164,23.2522,23.2164,23.2451,217100.0
2009-12-22 11:00:00,32.44,32.44,32.37,32.41,135000.0,23.2379,23.2379,23.1877,23.2164,135000.0
2009-12-22 11:10:00,32.41,32.47,32.39,32.45,67900.0,23.2164,23.2594,23.2021,23.2451,67900.0
2009-12-22 11:20:00,32.45,32.47,32.42,32.43,57400.0,23.2451,23.2594,23.2236,23.2307,57400.0
2009-12-22 11:30:00,32.42,32.46,32.38,32.46,73000.0,23.2236,23.2522,23.1949,23.2522,73000.0
2009-12-22 11:40:00,32.45,32.48,32.44,32.47,38100.0,23.2451,23.2665,23.2379,23.2594,38100.0
2009-12-22 11:50:00,32.48,32.5,32.47,32.5,72600.0,23.2665,23.2809,23.2594,23.2809,72600.0
2009-12-22 12:00:00,32.5,32.53,32.48,32.53,45900.0,23.2809,23.3024,23.2665,23.3024,45900.0
2009-12-22 12:10:00,32.52,32.53,32.5,32.51,25400.0,23.2952,23.3024,23.2809,23.288,25400.0
2009-12-22 12:20:00,32.52,32.54,32.5,32.54,32000.0,23.2952,23.3095,23.2809,23.3095,32000.0
2009-12-22 12:30:00,32.54,32.57,32.53,32.55,33600.0,23.3095,23.331,23.3024,23.3167,33600.0
2009-12-22 12:40:00,32.56,32.57,32.52,32.57,35500.0,23.3239,23.331,23.2952,23.331,35500.0
2009-12-22 12:50:00,32.57,32.61,32.55,32.6,59000.0,23.331,23.3597,23.3167,23.3525,59000.0
2009-12-22 13:00:00,32.6,32.65,32.59,32.64,64900.0,23.3525,23.3883,23.3453,23.3812,64900.0
2009-12-22 13:10:00,32.65,32.65,32.6,32.61,45500.0,23.3883,23.3883,23.3525,23.3597,45500.0
2009-12-22 13:20:00,32.61,32.62,32.59,32.6,27600.0,23.3597,23.3668,23.3453,23.3525,27600.0
2009-12-22 13:30:00,32.6,32.66,32.59,32.65,172200.0,23.3525,23.3955,23.3453,23.3883,172200.0
2009-12-22 13:40:00,32.64,32.65,32.59,32.61,56400.0,23.3812,23.3883,23.3453,23.3597,56400.0
2009-12-22 13:50:00,32.6,32.65,32.59,32.61,93500.0,23.3525,23.3883,23.3453,23.3597,93500.0
2009-12-22 14:00:00,32.62,32.62,32.56,32.59,129600.0,23.3668,23.3668,23.3239,23.3453,129600.0
2009-12-22 14:10:00,32.59,32.62,32.58,32.61,132500.0,23.3453,23.3668,23.3382,23.3597,132500.0
2009-12-22 14:20:00,32.61,32.62,32.57,32.59,296700.0,23.3597,23.3668,23.331,23.3453,296700.0
2009-12-22 14:30:00,32.59,32.62,32.57,32.61,49100.0,23.3453,23.3668,23.331,23.3597,49100.0
2009-12-22 14:40:00,32.61,32.62,32.59,32.59,41300.0,23.3597,23.3668,23.3453,23.3453,41300.0
2009-12-22 14:50:00,32.59,32.62,32.59,32.6,42700.0,23.3453,23.3668,23.3453,23.3525,42700.0
2009-12-22 15:00:00,32.6,32.62,32.58,32.59,95100.0,23.3525,23.3668,23.3382,23.3453,95100.0
2009-12-22 15:10:00,32.6,32.61,32.56,32.59,132300.0,23.3525,23.3597,23.3239,23.3453,132300.0
2009-12-22 15:20:00,32.59,32.62,32.59,32.6,105200.0,23.3453,23.3668,23.3453,23.3525,105200.0
2009-12-22 15:30:00,32.61,32.66,32.6,32.63,93900.0,23.3597,23.3955,23.3525,23.374,93900.0
2009-12-22 15:40:00,32.64,32.65,32.61,32.65,151800.0,23.3812,23.3883,23.3597,23.3883,151800.0
2009-12-22 15:50:00,32.65,32.65,32.6,32.64,434600.0,23.3883,23.3883,23.3525,23.3812,434600.0
2009-12-23 09:30:00,32.76,32.84,32.75,32.82,308000.0,23.4671,23.5244,23.46,23.5101,308000.0
2009-12-23 09:40:00,32.81,32.83,32.74,32.78,161600.0,23.5029,23.5173,23.4528,23.4814,161600.0
2009-12-23 09:50:00,32.77,32.78,32.73,32.75,126100.0,23.4743,23.4814,23.4456,23.46,126100.0
2009-12-23 10:00:00,32.72,32.77,32.61,32.75,354000.0,23.4385,23.4743,23.3597,23.46,354000.0
2009-12-23 10:10:00,32.74,32.84,32.73,32.8,290200.0,23.4528,23.5244,23.4456,23.4958,290200.0
2009-12-23 10:20:00,32.8,32.81,32.73,32.76,112300.0,23.4958,23.5029,23.4456,23.4671,112300.0
2009-12-23 10:30:00,32.76,32.86,32.76,32.84,237500.0,23.4671,23.5388,23.4671,23.5244,237500.0
2009-12-23 10:40:00,32.85,32.9,32.84,32.87,74500.0,23.5316,23.5674,23.5244,23.5459,74500.0
2009-12-23 10:50:00,32.87,32.88,32.83,32.86,67600.0,23.5459,23.5531,23.5173,23.5388,67600.0
2009-12-23 11:00:00,32.86,32.88,32.85,32.88,77600.0,23.5388,23.5531,23.5316,23.5531,77600.0
2009-12-23 11:10:00,32.87,32.93,32.86,32.92,100900.0,23.5459,23.5889,23.5388,23.5817,100900.0
2009-12-23 11:20:00,32.93,32.94,32.9,32.91,77900.0,23.5889,23.5961,23.5674,23.5746,77900.0
2009-12-23 11:30:00,32.92,32.96,32.91,32.94,132300.0,23.5817,23.6104,23.5746,23.5961,132300.0
2009-12-23 11:40:00,32.95,32.96,32.92,32.95,58900.0,23.6032,23.6104,23.5817,23.6032,58900.0
2009-12-23 11:50:00,32.94,32.99,32.94,32.97,87700.0,23.5961,23.6319,23.5961,23.6175,87700.0
2009-12-23 12:00:00,32.97,32.98,32.95,32.98,63300.0,23.6175,23.6247,23.6032,23.6247,63300.0
2009-12-23 12:10:00,32.98,32.99,32.95,32.98,70800.0,23.6247,23.6319,23.6032,23.6247,70800.0
2009-12-23 12:20:00,32.98,33.01,32.98,33.0,29600.0,23.6247,23.6462,23.6247,23.639,29600.0
2009-12-23 12:30:00,33.01,33.01,32.98,33.01,168400.0,23.6462,23.6462,23.6247,23.6462,168400.0
2009-12-23 12:40:00,33.01,33.07,33.0,33.07,27200.0,23.6462,23.6892,23.639,23.6892,27200.0
2009-12-23 12:50:00,33.07,33.13,33.07,33.12,83500.0,23.6892,23.7322,23.6892,23.725,83500.0
2009-12-23 13:00:00,33.12,33.13,33.07,33.08,36600.0,23.725,23.7322,23.6892,23.6963,36600.0
2009-12-23 13:10:00,33.07,33.1,33.07,33.1,20400.0,23.6892,23.7107,23.6892,23.7107,20400.0
2009-12-23 13:20:00,33.1,33.12,33.1,33.11,33700.0,23.7107,23.725,23.7107,23.7178,33700.0
2009-12-23 13:30:00,33.11,33.13,33.1,33.11,57400.0,23.7178,23.7322,23.7107,23.7178,57400.0
2009-12-23 13:40:00,33.12,33.15,33.11,33.13,70500.0,23.725,23.7465,23.7178,23.7322,70500.0
2009-12-23 13:50:00,33.13,33.15,33.12,33.12,49100.0,23.7322,23.7465,23.725,23.725,49100.0
2009-12-23 14:00:00,33.13,33.15,33.13,33.14,64900.0,23.7322,23.7465,23.7322,23.7393,64900.0
2009-12-23 14:10:00,33.14,33.16,33.13,33.14,115500.0,23.7393,23.7537,23.7322,23.7393,115500.0
2009-12-23 14:20:00,33.14,33.15,33.1,33.11,104200.0,23.7393,23.7465,23.7107,23.7178,104200.0
2009-12-23 14:30:00,33.1,33.15,33.1,33.12,177000.0,23.7107,23.7465,23.7107,23.725,177000.0
2009-12-23 14:40:00,33.12,33.13,33.11,33.12,50800.0,23.725,23.7322,23.7178,23.725,50800.0
2009-12-23 14:50:00,33.12,33.12,33.09,33.09,79900.0,23.725,23.725,23.7035,23.7035,79900.0
2009-12-23 15:00:00,33.09,33.11,33.08,33.08,59600.0,23.7035,23.7178,23.6963,23.6963,59600.0
2009-12-23 15:10:00,33.08,33.11,33.07,33.11,81300.0,23.6963,23.7178,23.6892,23.7178,81300.0
2009-12-23 15:20:00,33.11,33.11,33.08,33.08,105900.0,23.7178,23.7178,23.6963,23.6963,105900.0
2009-12-23 15:30:00,33.08,33.09,33.04,33.08,148600.0,23.6963,23.7035,23.6677,23.6963,148600.0
2009-12-23 15:40:00,33.08,33.11,33.08,33.08,284300.0,23.6963,23.7178,23.6963,23.6963,284300.0
2009-12-23 15:50:00,33.08,33.14,33.08,33.12,635900.0,23.6963,23.7393,23.6963,23.725,635900.0
2009-12-24 09:30:00,33.3,33.36,33.2,33.35,380700.0,23.8539,23.8969,23.7823,23.8898,380700.0
2009-12-24 09:40:00,33.35,33.4,33.34,33.38,195400.0,23.8898,23.9256,23.8826,23.9112,195400.0
2009-12-24 09:50:00,33.38,33.41,33.35,33.41,99100.0,23.9112,23.9327,23.8898,23.9327,99100.0
2009-12-24 10:00:00,33.41,33.47,33.4,33.42,129400.0,23.9327,23.9757,23.9256,23.9399,129400.0
2009-12-24 10:10:00,33.41,33.48,33.4,33.48,107300.0,23.9327,23.9829,23.9256,23.9829,107300.0
2009-12-24 10:20:00,33.48,33.49,33.43,33.48,116200.0,23.9829,23.99,23.9471,23.9829,116200.0
2009-12-24 10:30:00,33.48,33.48,33.38,33.4,145000.0,23.9829,23.9829,23.9112,23.9256,145000.0
2009-12-24 10:40:00,33.4,33.41,33.36,33.36,84900.0,23.9256,23.9327,23.8969,23.8969,84900.0
2009-12-24 10:50:00,33.36,33.4,33.33,33.39,107800.0,23.8969,23.9256,23.8754,23.9184,107800.0
2009-12-24 11:00:00,33.38,33.39,33.29,33.3,227300.0,23.9112,23.9184,23.8468,23.8539,227300.0
2009-12-24 11:10:00,33.3,33.32,33.28,33.32,231600.0,23.8539,23.8683,23.8396,23.8683,231600.0
2009-12-24 11:20:00,33.31,33.36,33.31,33.36,180200.0,23.8611,23.8969,23.8611,23.8969,180200.0
2009-12-24 11:30:00,33.35,33.4,33.35,33.4,59900.0,23.8898,23.9256,23.8898,23.9256,59900.0
2009-12-24 11:40:00,33.41,33.41,33.39,33.41,53000.0,23.9327,23.9327,23.9184,23.9327,53000.0
2009-12-24 11:50:00,33.4,33.41,33.38,33.4,16000.0,23.9256,23.9327,23.9112,23.9256,16000.0
2009-12-24 12:00:00,33.4,33.42,33.38,33.39,50300.0,23.9256,23.9399,23.9112,23.9184,50300.0
2009-12-24 12:10:00,33.39,33.4,33.38,33.38,15000.0,23.9184,23.9256,23.9112,23.9112,15000.0
2009-12-24 12:20:00,33.38,33.38,33.35,33.35,28700.0,23.9112,23.9112,23.8898,23.8898,28700.0
2009-12-24 12:30:00,33.35,33.37,33.34,33.37,33200.0,23.8898,23.9041,23.8826,23.9041,33200.0
2009-12-24 12:40:00,33.36,33.37,33.34,33.36,44000.0,23.8969,23.9041,23.8826,23.8969,44000.0
2009-12-24 12:50:00,33.35,33.39,33.35,33.39,167900.0,23.8898,23.9184,23.8898,23.9184,167900.0
2009-12-28 09:30:00,33.53,33.65,33.53,33.6,163600.0,24.0187,24.1047,24.0187,24.0688,163600.0
2009-12-28 09:40:00,33.6,33.62,33.56,33.58,122500.0,24.0688,24.0832,24.0402,24.0545,122500.0
2009-12-28 09:50:00,33.58,33.59,33.53,33.54,66500.0,24.0545,24.0617,24.0187,24.0259,66500.0
2009-12-28 10:00:00,33.54,33.55,33.5,33.51,79700.0,24.0259,24.033,23.9972,24.0044,79700.0
2009-12-28 10:10:00,33.52,33.52,33.44,33.48,95000.0,24.0115,24.0115,23.9542,23.9829,95000.0
2009-12-28 10:20:00,33.48,33.49,33.44,33.48,149100.0,23.9829,23.99,23.9542,23.9829,149100.0
2009-12-28 10:30:00,33.49,33.49,33.41,33.42,52100.0,23.99,23.99,23.9327,23.9399,52100.0
2009-12-28 10:40:00,33.41,33.44,33.41,33.43,53700.0,23.9327,23.9542,23.9327,23.9471,53700.0
2009-12-28 10:50:00,33.44,33.49,33.44,33.48,26300.0,23.9542,23.99,23.9542,23.9829,26300.0
2009-12-28 11:00:00,33.49,33.53,33.48,33.53,46800.0,23.99,24.0187,23.9829,24.0187,46800.0
2009-12-28 11:10:00,33.53,33.54,33.5,33.54,80900.0,24.0187,24.0259,23.9972,24.0259,80900.0
2009-12-28 11:20:00,33.53,33.54,33.53,33.53,29300.0,24.0187,24.0259,24.0187,24.0187,29300.0
2009-12-28 11:30:00,33.54,33.57,33.54,33.55,51100.0,24.0259,24.0473,24.0259,24.033,51100.0
2009-12-28 11:40:00,33.55,33.55,33.52,33.52,33400.0,24.033,24.033,24.0115,24.0115,33400.0
2009-12-28 11:50:00,33.52,33.54,33.47,33.49,69600.0,24.0115,24.0259,23.9757,23.99,69600.0
2009-12-28 12:00:00,33.49,33.5,33.47,33.48,42700.0,23.99,23.9972,23.9757,23.9829,42700.0
2009-12-28 12:10:00,33.47,33.51,33.47,33.51,33100.0,23.9757,24.0044,23.9757,24.0044,33100.0
2009-12-28 12:20:00,33.51,33.51,33.49,33.49,40000.0,24.0044,24.0044,23.99,23.99,40000.0
2009-12-28 12:30:00,33.49,33.49,33.47,33.48,56000.0,23.99,23.99,23.9757,23.9829,56000.0
2009-12-28 12:40:00,33.48,33.51,33.47,33.5,27100.0,23.9829,24.0044,23.9757,23.9972,27100.0
2009-12-28 12:50:00,33.51,33.54,33.51,33.54,23700.0,24.0044,24.0259,24.0044,24.0259,23700.0
2009-12-28 13:00:00,33.54,33.55,33.53,33.55,29800.0,24.0259,24.033,24.0187,24.033,29800.0
2009-12-28 13:10:00,33.55,33.55,33.54,33.54,63800.0,24.033,24.033,24.0259,24.0259,63800.0
2009-12-28 13:20:00,33.54,33.54,33.53,33.54,37900.0,24.0259,24.0259,24.0187,24.0259,37900.0
2009-12-28 13:30:00,33.53,33.53,33.49,33.5,55900.0,24.0187,24.0187,23.99,23.9972,55900.0
2009-12-28 13:40:00,33.49,33.5,33.46,33.47,138100.0,23.99,23.9972,23.9686,23.9757,138100.0
2009-12-28 13:50:00,33.47,33.52,33.47,33.52,25600.0,23.9757,24.0115,23.9757,24.0115,25600.0
2009-12-28 14:00:00,33.51,33.51,33.43,33.44,61100.0,24.0044,24.0044,23.9471,23.9542,61100.0
2009-12-28 14:10:00,33.44,33.44,33.33,33.33,656600.0,23.9542,23.9542,23.8754,23.8754,656600.0
2009-12-28 14:20:00,33.32,33.33,33.29,33.32,81800.0,23.8683,23.8754,23.8468,23.8683,81800.0
2009-12-28 14:30:00,33.32,33.38,33.32,33.36,61800.0,23.8683,23.9112,23.8683,23.8969,61800.0
2009-12-28 14:40:00,33.36,33.37,33.32,33.35,50300.0,23.8969,23.9041,23.8683,23.8898,50300.0
2009-12-28 14:50:00,33.35,33.36,33.34,33.35,46200.0,23.8898,23.8969,23.8826,23.8898,46200.0
2009-12-28 15:00:00,33.36,33.41,33.35,33.41,74200.0,23.8969,23.9327,23.8898,23.9327,74200.0
2009-12-28 15:10:00,33.42,33.42,33.41,33.41,85500.0,23.9399,23.9399,23.9327,23.9327,85500.0
2009-12-28 15:20:00,33.41,33.41,33.34,33.35,78200.0,23.9327,23.9327,23.8826,23.8898,78200.0
2009-12-28 15:30:00,33.36,33.4,33.33,33.33,534400.0,23.8969,23.9256,23.8754,23.8754,534400.0
2009-12-28 15:40:00,33.33,33.38,33.3,33.36,193300.0,23.8754,23.9112,23.8539,23.8969,193300.0
2009-12-28 15:50:00,33.37,33.46,33.35,33.46,304200.0,23.9041,23.9686,23.8898,23.9686,304200.0
2009-12-29 09:30:00,33.44,33.61,33.44,33.51,112400.0,23.9542,24.076,23.9542,24.0044,112400.0
2009-12-29 09:40:00,33.5,33.55,33.48,33.54,142700.0,23.9972,24.033,23.9829,24.0259,142700.0
2009-12-29 09:50:00,33.54,33.59,33.54,33.57,109800.0,24.0259,24.0617,24.0259,24.0473,109800.0
2009-12-29 10:00:00,33.56,33.67,33.52,33.67,354400.0,24.0402,24.119,24.0115,24.119,354400.0
2009-12-29 10:10:00,33.67,33.72,33.66,33.66,211100.0,24.119,24.1548,24.1118,24.1118,211100.0
2009-12-29 10:20:00,33.66,33.66,33.6,33.6,55100.0,24.1118,24.1118,24.0688,24.0688,55100.0
2009-12-29 10:30:00,33.61,33.62,33.55,33.55,66500.0,24.076,24.0832,24.033,24.033,66500.0
2009-12-29 10:40:00,33.56,33.56,33.52,33.52,76000.0,24.0402,24.0402,24.0115,24.0115,76000.0
2009-12-29 10:50:00,33.53,33.56,33.52,33.55,32800.0,24.0187,24.0402,24.0115,24.033,32800.0
2009-12-29 11:00:00,33.55,33.57,33.54,33.54,62600.0,24.033,24.0473,24.0259,24.0259,62600.0
2009-12-29 11:10:00,33.54,33.54,33.46,33.47,74200.0,24.0259,24.0259,23.9686,23.9757,74200.0
2009-12-29 11:20:00,33.47,33.48,33.44,33.45,82300.0,23.9757,23.9829,23.9542,23.9614,82300.0
2009-12-29 11:30:00,33.44,33.5,33.43,33.47,76800.0,23.9542,23.9972,23.9471,23.9757,76800.0
2009-12-29 11:40:00,33.46,33.46,33.44,33.45,34700.0,23.9686,23.9686,23.9542,23.9614,34700.0
2009-12-29 11:50:00,33.45,33.46,33.43,33.46,39500.0,23.9614,23.9686,23.9471,23.9686,39500.0
2009-12-29 12:00:00,33.45,33.46,33.44,33.45,12900.0,23.9614,23.9686,23.9542,23.9614,12900.0
2009-12-29 12:10:00,33.45,33.48,33.41,33.41,488400.0,23.9614,23.9829,23.9327,23.9327,488400.0
2009-12-29 12:20:00,33.41,33.41,33.36,33.37,289600.0,23.9327,23.9327,23.8969,23.9041,289600.0
2009-12-29 12:30:00,33.38,33.39,33.36,33.37,16400.0,23.9112,23.9184,23.8969,23.9041,16400.0
2009-12-29 12:40:00,33.37,33.42,33.36,33.41,73400.0,23.9041,23.9399,23.8969,23.9327,73400.0
2009-12-29 12:50:00,33.41,33.42,33.38,33.38,42000.0,23.9327,23.9399,23.9112,23.9112,42000.0
2009-12-29 13:00:00,33.38,33.42,33.36,33.42,34500.0,23.9112,23.9399,23.8969,23.9399,34500.0
2009-12-29 13:10:00,33.42,33.43,33.39,33.39,24400.0,23.9399,23.9471,23.9184,23.9184,24400.0
2009-12-29 13:20:00,33.4,33.43,33.4,33.42,20900.0,23.9256,23.9471,23.9256,23.9399,20900.0
2009-12-29 13:30:00,33.41,33.44,33.39,33.44,84200.0,23.9327,23.9542,23.9184,23.9542,84200.0
2009-12-29 13:40:00,33.44,33.47,33.44,33.46,31200.0,23.9542,23.9757,23.9542,23.9686,31200.0
2009-12-29 13:50:00,33.46,33.48,33.46,33.46,22800.0,23.9686,23.9829,23.9686,23.9686,22800.0
2009-12-29 14:00:00,33.46,33.47,33.43,33.44,33700.0,23.9686,23.9757,23.9471,23.9542,33700.0
2009-12-29 14:10:00,33.43,33.44,33.42,33.43,21600.0,23.9471,23.9542,23.9399,23.9471,21600.0
2009-12-29 14:20:00,33.43,33.47,33.43,33.44,59300.0,23.9471,23.9757,23.9471,23.9542,59300.0
2009-12-29 14:30:00,33.45,33.45,33.44,33.44,26100.0,23.9614,23.9614,23.9542,23.9542,26100.0
2009-12-29 14:40:00,33.45,33.47,33.44,33.47,57000.0,23.9614,23.9757,23.9542,23.9757,57000.0
2009-12-29 14:50:00,33.47,33.48,33.43,33.44,89300.0,23.9757,23.9829,23.9471,23.9542,89300.0
2009-12-29 15:00:00,33.44,33.48,33.43,33.46,109400.0,23.9542,23.9829,23.9471,23.9686,109400.0
2009-12-29 15:10:00,33.46,33.51,33.44,33.51,52600.0,23.9686,24.0044,23.9542,24.0044,52600.0
2009-12-29 15:20:00,33.51,33.52,33.47,33.49,96100.0,24.0044,24.0115,23.9757,23.99,96100.0
2009-12-29 15:30:00,33.5,33.5,33.45,33.45,84900.0,23.9972,23.9972,23.9614,23.9614,84900.0
2009-12-29 15:40:00,33.46,33.48,33.42,33.47,141700.0,23.9686,23.9829,23.9399,23.9757,141700.0
2009-12-29 15:50:00,33.47,33.47,33.41,33.41,227600.0,23.9757,23.9757,23.9327,23.9327,227600.0
2009-12-30 09:30:00,33.26,33.34,33.18,33.22,96100.0,23.8253,23.8826,23.768,23.7966,96100.0
2009-12-30 09:40:00,33.22,33.33,33.2,33.26,230900.0,23.7966,23.8754,23.7823,23.8253,230900.0
2009-12-30 09:50:00,33.26,33.34,33.26,33.34,66000.0,23.8253,23.8826,23.8253,23.8826,66000.0
2009-12-30 10:00:00,33.35,33.4,33.34,33.37,50500.0,23.8898,23.9256,23.8826,23.9041,50500.0
2009-12-30 10:10:00,33.37,33.37,33.3,33.32,63500.0,23.9041,23.9041,23.8539,23.8683,63500.0
2009-12-30 10:20:00,33.31,33.39,33.31,33.37,114300.0,23.8611,23.9184,23.8611,23.9041,114300.0
2009-12-30 10:30:00,33.37,33.39,33.33,33.33,90200.0,23.9041,23.9184,23.8754,23.8754,90200.0
2009-12-30 10:40:00,33.32,33.35,33.3,33.32,87200.0,23.8683,23.8898,23.8539,23.8683,87200.0
2009-12-30 10:50:00,33.32,33.34,33.3,33.31,62900.0,23.8683,23.8826,23.8539,23.8611,62900.0
2009-12-30 11:00:00,33.33,33.39,33.33,33.38,409700.0,23.8754,23.9184,23.8754,23.9112,409700.0
2009-12-30 11:10:00,33.38,33.39,33.32,33.33,56100.0,23.9112,23.9184,23.8683,23.8754,56100.0
2009-12-30 11:20:00,33.32,33.36,33.28,33.3,61200.0,23.8683,23.8969,23.8396,23.8539,61200.0
2009-12-30 11:30:00,33.3,33.34,33.3,33.34,19500.0,23.8539,23.8826,23.8539,23.8826,19500.0
2009-12-30 11:40:00,33.34,33.39,33.32,33.39,45000.0,23.8826,23.9184,23.8683,23.9184,45000.0
2009-12-30 11:50:00,33.39,33.52,33.39,33.52,396700.0,23.9184,24.0115,23.9184,24.0115,396700.0
2009-12-30 12:00:00,33.52,33.54,33.51,33.53,24900.0,24.0115,24.0259,24.0044,24.0187,24900.0
2009-12-30 12:10:00,33.53,33.53,33.47,33.49,186200.0,24.0187,24.0187,23.9757,23.99,186200.0
2009-12-30 12:20:00,33.48,33.51,33.48,33.48,24200.0,23.9829,24.0044,23.9829,23.9829,24200.0
2009-12-30 12:30:00,33.47,33.47,33.41,33.41,24000.0,23.9757,23.9757,23.9327,23.9327,24000.0
2009-12-30 12:40:00,33.41,33.42,33.39,33.42,11900.0,23.9327,23.9399,23.9184,23.9399,11900.0
2009-12-30 12:50:00,33.41,33.43,33.38,33.42,49200.0,23.9327,23.9471,23.9112,23.9399,49200.0
2009-12-30 13:00:00,33.43,33.46,33.42,33.42,6800.0,23.9471,23.9686,23.9399,23.9399,6800.0
2009-12-30 13:10:00,33.42,33.45,33.41,33.44,36200.0,23.9399,23.9614,23.9327,23.9542,36200.0
2009-12-30 13:20:00,33.44,33.46,33.4,33.4,20700.0,23.9542,23.9686,23.9256,23.9256,20700.0
2009-12-30 13:30:00,33.4,33.41,33.38,33.39,39900.0,23.9256,23.9327,23.9112,23.9184,39900.0
2009-12-30 13:40:00,33.39,33.44,33.39,33.41,15400.0,23.9184,23.9542,23.9184,23.9327,15400.0
2009-12-30 13:50:00,33.42,33.42,33.36,33.37,22200.0,23.9399,23.9399,23.8969,23.9041,22200.0
2009-12-30 14:00:00,33.37,33.4,33.36,33.4,21600.0,23.9041,23.9256,23.8969,23.9256,21600.0
2009-12-30 14:10:00,33.39,33.4,33.39,33.4,27800.0,23.9184,23.9256,23.9184,23.9256,27800.0
2009-12-30 14:20:00,33.39,33.4,33.36,33.36,34700.0,23.9184,23.9256,23.8969,23.8969,34700.0
2009-12-30 14:30:00,33.37,33.41,33.37,33.41,20800.0,23.9041,23.9327,23.9041,23.9327,20800.0
2009-12-30 14:40:00,33.41,33.45,33.4,33.44,26900.0,23.9327,23.9614,23.9256,23.9542,26900.0
2009-12-30 14:50:00,33.44,33.45,33.43,33.43,17200.0,23.9542,23.9614,23.9471,23.9471,17200.0
2009-12-30 15:00:00,33.43,33.43,33.38,33.42,40400.0,23.9471,23.9471,23.9112,23.9399,40400.0
2009-12-30 15:10:00,33.42,33.43,33.39,33.4,24500.0,23.9399,23.9471,23.9184,23.9256,24500.0
2009-12-30 15:20:00,33.4,33.43,33.4,33.42,19000.0,23.9256,23.9471,23.9256,23.9399,19000.0
2009-12-30 15:30:00,33.41,33.45,33.4,33.42,58500.0,23.9327,23.9614,23.9256,23.9399,58500.0
2009-12-30 15:40:00,33.43,33.47,33.42,33.47,107500.0,23.9471,23.9757,23.9399,23.9757,107500.0
2009-12-30 15:50:00,33.47,33.48,33.44,33.47,238900.0,23.9757,23.9829,23.9542,23.9757,238900.0
2009-12-31 09:30:00,33.53,33.62,33.47,33.51,138200.0,24.0187,24.0832,23.9757,24.0044,138200.0
2009-12-31 09:40:00,33.52,33.52,33.47,33.5,81800.0,24.0115,24.0115,23.9757,23.9972,81800.0
2009-12-31 09:50:00,33.5,33.54,33.48,33.48,43500.0,23.9972,24.0259,23.9829,23.9829,43500.0
2009-12-31 10:00:00,33.48,33.49,33.41,33.48,102200.0,23.9829,23.99,23.9327,23.9829,102200.0
2009-12-31 10:10:00,33.48,33.49,33.42,33.44,53300.0,23.9829,23.99,23.9399,23.9542,53300.0
2009-12-31 10:20:00,33.44,33.44,33.4,33.4,36400.0,23.9542,23.9542,23.9256,23.9256,36400.0
2009-12-31 10:30:00,33.4,33.4,33.32,33.35,74600.0,23.9256,23.9256,23.8683,23.8898,74600.0
2009-12-31 10:40:00,33.35,33.42,33.34,33.41,62400.0,23.8898,23.9399,23.8826,23.9327,62400.0
2009-12-31 10:50:00,33.42,33.42,33.39,33.4,33800.0,23.9399,23.9399,23.9184,23.9256,33800.0
2009-12-31 11:00:00,33.39,33.4,33.29,33.29,53100.0,23.9184,23.9256,23.8468,23.8468,53100.0
2009-12-31 11:10:00,33.3,33.31,33.24,33.26,65500.0,23.8539,23.8611,23.811,23.8253,65500.0
2009-12-31 11:20:00,33.27,33.3,33.26,33.29,27500.0,23.8324,23.8539,23.8253,23.8468,27500.0
2009-12-31 11:30:00,33.27,33.27,33.24,33.26,37100.0,23.8324,23.8324,23.811,23.8253,37100.0
2009-12-31 11:40:00,33.26,33.3,33.26,33.3,42000.0,23.8253,23.8539,23.8253,23.8539,42000.0
2009-12-31 11:50:00,33.3,33.3,33.27,33.27,36500.0,23.8539,23.8539,23.8324,23.8324,36500.0
2009-12-31 12:00:00,33.26,33.3,33.26,33.3,67600.0,23.8253,23.8539,23.8253,23.8539,67600.0
2009-12-31 12:10:00,33.31,33.33,33.3,33.3,27500.0,23.8611,23.8754,23.8539,23.8539,27500.0
2009-12-31 12:20:00,33.31,33.31,33.28,33.29,32000.0,23.8611,23.8611,23.8396,23.8468,32000.0
2009-12-31 12:30:00,33.29,33.31,33.28,33.3,37000.0,23.8468,23.8611,23.8396,23.8539,37000.0
2009-12-31 12:40:00,33.3,33.31,33.3,33.31,24000.0,23.8539,23.8611,23.8539,23.8611,24000.0
2009-12-31 12:50:00,33.32,33.34,33.31,33.32,26500.0,23.8683,23.8826,23.8611,23.8683,26500.0
2009-12-31 13:00:00,33.31,33.32,33.3,33.3,20200.0,23.8611,23.8683,23.8539,23.8539,20200.0
2009-12-31 13:10:00,33.3,33.3,33.28,33.3,51700.0,23.8539,23.8539,23.8396,23.8539,51700.0
2009-12-31 13:20:00,33.29,33.32,33.29,33.31,9200.0,23.8468,23.8683,23.8468,23.8611,9200.0
2009-12-31 13:30:00,33.31,33.34,33.31,33.34,23300.0,23.8611,23.8826,23.8611,23.8826,23300.0
2009-12-31 13:40:00,33.34,33.35,33.3,33.3,85600.0,23.8826,23.8898,23.8539,23.8539,85600.0
2009-12-31 13:50:00,33.3,33.31,33.28,33.29,41300.0,23.8539,23.8611,23.8396,23.8468,41300.0
2009-12-31 14:00:00,33.28,33.3,33.28,33.29,20600.0,23.8396,23.8539,23.8396,23.8468,20600.0
2009-12-31 14:10:00,33.29,33.32,33.29,33.32,26300.0,23.8468,23.8683,23.8468,23.8683,26300.0
2009-12-31 14:20:00,33.32,33.32,33.3,33.31,20300.0,23.8683,23.8683,23.8539,23.8611,20300.0
2009-12-31 14:30:00,33.31,33.33,33.31,33.32,32700.0,23.8611,23.8754,23.8611,23.8683,32700.0
2009-12-31 14:40:00,33.33,33.35,33.32,33.32,47800.0,23.8754,23.8898,23.8683,23.8683,47800.0
2009-12-31 14:50:00,33.32,33.35,33.32,33.34,49800.0,23.8683,23.8898,23.8683,23.8826,49800.0
2009-12-31 15:00:00,33.35,33.37,33.33,33.33,50600.0,23.8898,23.9041,23.8754,23.8754,50600.0
2009-12-31 15:10:00,33.33,33.36,33.32,33.36,46300.0,23.8754,23.8969,23.8683,23.8969,46300.0
2009-12-31 15:20:00,33.35,33.37,33.32,33.37,130400.0,23.8898,23.9041,23.8683,23.9041,130400.0
2009-12-31 15:30:00,33.36,33.37,33.22,33.26,124500.0,23.8969,23.9041,23.7966,23.8253,124500.0
2009-12-31 15:40:00,33.26,33.26,33.1,33.12,288100.0,23.8253,23.8253,23.7107,23.725,288100.0
2009-12-31 15:50:00,33.12,33.16,33.04,33.04,376800.0,23.725,23.7537,23.6677,23.6677,376800.0
2010-01-04 09:30:00,33.58,33.7,33.45,33.68,896700.0,24.0545,24.1405,23.9614,24.1261,896700.0
2010-01-04 09:40:00,33.68,33.77,33.67,33.76,183900.0,24.1261,24.1906,24.119,24.1835,183900.0
2010-01-04 09:50:00,33.77,33.78,33.71,33.72,136600.0,24.1906,24.1978,24.1476,24.1548,136600.0
2010-01-04 10:00:00,33.72,33.93,33.71,33.93,700200.0,24.1548,24.3052,24.1476,24.3052,700200.0
2010-01-04 10:10:00,33.93,33.94,33.84,33.85,273400.0,24.3052,24.3124,24.2408,24.2479,273400.0
2010-01-04 10:20:00,33.86,33.94,33.84,33.93,189400.0,24.2551,24.3124,24.2408,24.3052,189400.0
2010-01-04 10:30:00,33.94,33.97,33.9,33.9,165000.0,24.3124,24.3339,24.2837,24.2837,165000.0
2010-01-04 10:40:00,33.9,33.94,33.9,33.92,86000.0,24.2837,24.3124,24.2837,24.2981,86000.0
2010-01-04 10:50:00,33.91,33.94,33.87,33.87,260500.0,24.2909,24.3124,24.2622,24.2622,260500.0
2010-01-04 11:00:00,33.88,33.94,33.88,33.92,279400.0,24.2694,24.3124,24.2694,24.2981,279400.0
2010-01-04 11:10:00,33.93,33.94,33.91,33.92,110300.0,24.3052,24.3124,24.2909,24.2981,110300.0
2010-01-04 11:20:00,33.91,33.98,33.91,33.93,88200.0,24.2909,24.341,24.2909,24.3052,88200.0
2010-01-04 11:30:00,33.94,33.98,33.92,33.92,252200.0,24.3124,24.341,24.2981,24.2981,252200.0
2010-01-04 11:40:00,33.92,33.98,33.92,33.95,109500.0,24.2981,24.341,24.2981,24.3196,109500.0
2010-01-04 11:50:00,33.94,33.96,33.92,33.92,118900.0,24.3124,24.3267,24.2981,24.2981,118900.0
2010-01-04 12:00:00,33.92,33.93,33.91,33.91,87600.0,24.2981,24.3052,24.2909,24.2909,87600.0
2010-01-04 12:10:00,33.92,33.92,33.89,33.9,65100.0,24.2981,24.2981,24.2766,24.2837,65100.0
2010-01-04 12:20:00,33.91,33.93,33.9,33.91,76400.0,24.2909,24.3052,24.2837,24.2909,76400.0
2010-01-04 12:30:00,33.91,33.93,33.9,33.91,57700.0,24.2909,24.3052,24.2837,24.2909,57700.0
2010-01-04 12:40:00,33.9,33.94,33.9,33.91,76300.0,24.2837,24.3124,24.2837,24.2909,76300.0
2010-01-04 12:50:00,33.91,33.92,33.89,33.92,35000.0,24.2909,24.2981,24.2766,24.2981,35000.0
2010-01-04 13:00:00,33.92,33.92,33.89,33.9,46000.0,24.2981,24.2981,24.2766,24.2837,46000.0
2010-01-04 13:10:00,33.89,33.92,33.89,33.92,46200.0,24.2766,24.2981,24.2766,24.2981,46200.0
2010-01-04 13:20:00,33.92,33.95,33.92,33.93,59500.0,24.2981,24.3196,24.2981,24.3052,59500.0
2010-01-04 13:30:00,33.94,33.94,33.9,33.92,42900.0,24.3124,24.3124,24.2837,24.2981,42900.0
2010-01-04 13:40:00,33.92,33.94,33.91,33.93,39300.0,24.2981,24.3124,24.2909,24.3052,39300.0
2010-01-04 13:50:00,33.93,33.94,33.89,33.9,121300.0,24.3052,24.3124,24.2766,24.2837,121300.0
2010-01-04 14:00:00,33.89,33.9,33.89,33.89,51900.0,24.2766,24.2837,24.2766,24.2766,51900.0
2010-01-04 14:10:00,33.89,33.9,33.87,33.9,85500.0,24.2766,24.2837,24.2622,24.2837,85500.0
2010-01-04 14:20:00,33.9,33.9,33.87,33.9,87300.0,24.2837,24.2837,24.2622,24.2837,87300.0
2010-01-04 14:30:00,33.89,33.92,33.87,33.89,136000.0,24.2766,24.2981,24.2622,24.2766,136000.0
2010-01-04 14:40:00,33.89,33.92,33.89,33.9,109100.0,24.2766,24.2981,24.2766,24.2837,109100.0
2010-01-04 14:50:00,33.91,33.91,33.85,33.87,120900.0,24.2909,24.2909,24.2479,24.2622,120900.0
2010-01-04 15:00:00,33.86,33.92,33.85,33.91,87500.0,24.2551,24.2981,24.2479,24.2909,87500.0
2010-01-04 15:10:00,33.91,33.92,33.88,33.9,134500.0,24.2909,24.2981,24.2694,24.2837,134500.0
2010-01-04 15:20:00,33.9,33.94,33.9,33.92,96400.0,24.2837,24.3124,24.2837,24.2981,96400.0
2010-01-04 15:30:00,33.93,33.94,33.89,33.89,266900.0,24.3052,24.3124,24.2766,24.2766,266900.0
2010-01-04 15:40:00,33.9,33.95,33.89,33.94,338200.0,24.2837,24.3196,24.2766,24.3124,338200.0
2010-01-04 15:50:00,33.95,33.99,33.93,33.98,812800.0,24.3196,24.3482,24.3052,24.341,812800.0
2010-01-05 09:30:00,34.08,34.08,33.96,34.04,268800.0,24.4127,24.4127,24.3267,24.384,268800.0
2010-01-05 09:40:00,34.03,34.03,33.93,33.96,332200.0,24.3769,24.3769,24.3052,24.3267,332200.0
2010-01-05 09:50:00,33.96,34.02,33.87,33.87,174300.0,24.3267,24.3697,24.2622,24.2622,174300.0
2010-01-05 10:00:00,33.87,34.02,33.81,33.98,282400.0,24.2622,24.3697,24.2193,24.341,282400.0
2010-01-05 10:10:00,33.98,34.09,33.98,34.05,150100.0,24.341,24.4198,24.341,24.3912,150100.0
2010-01-05 10:20:00,34.05,34.09,34.01,34.06,202300.0,24.3912,24.4198,24.3625,24.3984,202300.0
2010-01-05 10:30:00,34.06,34.13,34.04,34.11,396900.0,24.3984,24.4485,24.384,24.4342,396900.0
2010-01-05 10:40:00,34.12,34.14,34.05,34.06,196500.0,24.4413,24.4557,24.3912,24.3984,196500.0
2010-01-05 10:50:00,34.05,34.09,34.05,34.09,81800.0,24.3912,24.4198,24.3912,24.4198,81800.0
2010-01-05 11:00:00,34.09,34.13,34.08,34.13,73200.0,24.4198,24.4485,24.4127,24.4485,73200.0
2010-01-05 11:10:00,34.13,34.13,34.03,34.04,228100.0,24.4485,24.4485,24.3769,24.384,228100.0
2010-01-05 11:20:00,34.05,34.05,33.98,33.98,142600.0,24.3912,24.3912,24.341,24.341,142600.0
2010-01-05 11:30:00,33.99,33.99,33.94,33.97,140100.0,24.3482,24.3482,24.3124,24.3339,140100.0
2010-01-05 11:40:00,33.97,34.02,33.97,34.02,101800.0,24.3339,24.3697,24.3339,24.3697,101800.0
2010-01-05 11:50:00,34.02,34.03,33.99,34.0,144400.0,24.3697,24.3769,24.3482,24.3554,144400.0
2010-01-05 12:00:00,34.0,34.07,34.0,34.07,114400.0,24.3554,24.4055,24.3554,24.4055,114400.0
2010-01-05 12:10:00,34.07,34.14,34.06,34.13,91500.0,24.4055,24.4557,24.3984,24.4485,91500.0
2010-01-05 12:20:00,34.13,34.14,34.1,34.12,70100.0,24.4485,24.4557,24.427,24.4413,70100.0
2010-01-05 12:30:00,34.11,34.14,34.1,34.14,81100.0,24.4342,24.4557,24.427,24.4557,81100.0
2010-01-05 12:40:00,34.14,34.15,34.11,34.11,196100.0,24.4557,24.4628,24.4342,24.4342,196100.0
2010-01-05 12:50:00,34.11,34.14,34.08,34.14,163200.0,24.4342,24.4557,24.4127,24.4557,163200.0
2010-01-05 13:00:00,34.13,34.13,34.05,34.06,122900.0,24.4485,24.4485,24.3912,24.3984,122900.0
2010-01-05 13:10:00,34.06,34.07,34.05,34.07,46100.0,24.3984,24.4055,24.3912,24.4055,46100.0
2010-01-05 13:20:00,34.06,34.07,34.01,34.05,40000.0,24.3984,24.4055,24.3625,24.3912,40000.0
2010-01-05 13:30:00,34.04,34.05,34.01,34.02,69400.0,24.384,24.3912,24.3625,24.3697,69400.0
2010-01-05 13:40:00,34.02,34.06,34.01,34.04,151900.0,24.3697,24.3984,24.3625,24.384,151900.0
2010-01-05 13:50:00,34.04,34.04,34.0,34.0,39100.0,24.384,24.384,24.3554,24.3554,39100.0
2010-01-05 14:00:00,34.0,34.02,33.96,33.96,68000.0,24.3554,24.3697,24.3267,24.3267,68000.0
2010-01-05 14:10:00,33.97,33.98,33.91,33.91,134700.0,24.3339,24.341,24.2909,24.2909,134700.0
2010-01-05 14:20:00,33.92,33.99,33.89,33.98,125500.0,24.2981,24.3482,24.2766,24.341,125500.0
2010-01-05 14:30:00,33.98,34.02,33.98,33.99,307800.0,24.341,24.3697,24.341,24.3482,307800.0
2010-01-05 14:40:00,33.99,34.01,33.97,34.01,409000.0,24.3482,24.3625,24.3339,24.3625,409000.0
2010-01-05 14:50:00,34.0,34.03,33.99,34.01,526600.0,24.3554,24.3769,24.3482,24.3625,526600.0
2010-01-05 15:00:00,34.01,34.06,34.01,34.04,543700.0,24.3625,24.3984,24.3625,24.384,543700.0
2010-01-05 15:10:00,34.05,34.07,34.05,34.06,93300.0,24.3912,24.4055,24.3912,24.3984,93300.0
2010-01-05 15:20:00,34.06,34.12,34.06,34.09,158200.0,24.3984,24.4413,24.3984,24.4198,158200.0
2010-01-05 15:30:00,34.08,34.12,34.08,34.1,142800.0,24.4127,24.4413,24.4127,24.427,142800.0
2010-01-05 15:40:00,34.1,34.15,34.1,34.12,349600.0,24.427,24.4628,24.427,24.4413,349600.0
2010-01-05 15:50:00,34.13,34.15,34.09,34.14,648900.0,24.4485,24.4628,24.4198,24.4557,648900.0
2010-01-06 09:30:00,34.14,34.3,34.08,34.23,540600.0,24.4557,24.5703,24.4127,24.5201,540600.0
2010-01-06 09:40:00,34.23,34.34,34.22,34.31,365100.0,24.5201,24.5989,24.513,24.5774,365100.0
2010-01-06 09:50:00,34.31,34.42,34.26,34.41,247900.0,24.5774,24.6562,24.5416,24.6491,247900.0
2010-01-06 10:00:00,34.4,34.55,34.38,34.55,372400.0,24.6419,24.7494,24.6276,24.7494,372400.0
2010-01-06 10:10:00,34.54,34.62,34.52,34.6,322800.0,24.7422,24.7995,24.7279,24.7852,322800.0
2010-01-06 10:20:00,34.6,34.6,34.49,34.53,257200.0,24.7852,24.7852,24.7064,24.735,257200.0
2010-01-06 10:30:00,34.52,34.52,34.38,34.4,412100.0,24.7279,24.7279,24.6276,24.6419,412100.0
2010-01-06 10:40:00,34.39,34.5,34.38,34.47,120100.0,24.6347,24.7135,24.6276,24.6921,120100.0
2010-01-06 10:50:00,34.45,34.48,34.42,34.48,118600.0,24.6777,24.6992,24.6562,24.6992,118600.0
2010-01-06 11:00:00,34.49,34.56,34.48,34.5,273300.0,24.7064,24.7565,24.6992,24.7135,273300.0
2010-01-06 11:10:00,34.5,34.56,34.49,34.55,141700.0,24.7135,24.7565,24.7064,24.7494,141700.0
2010-01-06 11:20:00,34.55,34.57,34.5,34.51,230900.0,24.7494,24.7637,24.7135,24.7207,230900.0
2010-01-06 11:30:00,34.5,34.56,34.47,34.55,913500.0,24.7135,24.7565,24.6921,24.7494,913500.0
2010-01-06 11:40:00,34.54,34.58,34.53,34.55,115800.0,24.7422,24.7708,24.735,24.7494,115800.0
2010-01-06 11:50:00,34.54,34.57,34.49,34.51,117800.0,24.7422,24.7637,24.7064,24.7207,117800.0
2010-01-06 12:00:00,34.51,34.53,34.48,34.52,310000.0,24.7207,24.735,24.6992,24.7279,310000.0
2010-01-06 12:10:00,34.52,34.54,34.49,34.53,110300.0,24.7279,24.7422,24.7064,24.735,110300.0
2010-01-06 12:20:00,34.52,34.54,34.49,34.52,66000.0,24.7279,24.7422,24.7064,24.7279,66000.0
2010-01-06 12:30:00,34.52,34.58,34.51,34.58,70800.0,24.7279,24.7708,24.7207,24.7708,70800.0
2010-01-06 12:40:00,34.57,34.65,34.57,34.65,57100.0,24.7637,24.821,24.7637,24.821,57100.0
2010-01-06 12:50:00,34.65,34.71,34.64,34.69,82600.0,24.821,24.864,24.8138,24.8496,82600.0
2010-01-06 13:00:00,34.7,34.73,34.65,34.66,86600.0,24.8568,24.8783,24.821,24.8282,86600.0
2010-01-06 13:10:00,34.66,34.67,34.63,34.65,68400.0,24.8282,24.8353,24.8067,24.821,68400.0
2010-01-06 13:20:00,34.66,34.72,34.65,34.7,61300.0,24.8282,24.8711,24.821,24.8568,61300.0
2010-01-06 13:30:00,34.69,34.69,34.64,34.68,44500.0,24.8496,24.8496,24.8138,24.8425,44500.0
2010-01-06 13:40:00,34.69,34.72,34.69,34.7,54500.0,24.8496,24.8711,24.8496,24.8568,54500.0
2010-01-06 13:50:00,34.69,34.7,34.66,34.68,63700.0,24.8496,24.8568,24.8282,24.8425,63700.0
2010-01-06 14:00:00,34.68,34.81,34.68,34.8,115400.0,24.8425,24.9356,24.8425,24.9284,115400.0
2010-01-06 14:10:00,34.8,34.83,34.78,34.79,230300.0,24.9284,24.9499,24.9141,24.9213,230300.0
2010-01-06 14:20:00,34.78,34.8,34.76,34.79,161500.0,24.9141,24.9284,24.8998,24.9213,161500.0
2010-01-06 14:30:00,34.8,34.82,34.78,34.79,213900.0,24.9284,24.9428,24.9141,24.9213,213900.0
2010-01-06 14:40:00,34.78,34.82,34.77,34.77,104900.0,24.9141,24.9428,24.907,24.907,104900.0
2010-01-06 14:50:00,34.77,34.77,34.75,34.76,68900.0,24.907,24.907,24.8926,24.8998,68900.0
2010-01-06 15:00:00,34.76,34.76,34.69,34.7,100100.0,24.8998,24.8998,24.8496,24.8568,100100.0
2010-01-06 15:10:00,34.69,34.71,34.67,34.67,98600.0,24.8496,24.864,24.8353,24.8353,98600.0
2010-01-06 15:20:00,34.67,34.7,34.65,34.7,114500.0,24.8353,24.8568,24.821,24.8568,114500.0
2010-01-06 15:30:00,34.7,34.75,34.68,34.74,152900.0,24.8568,24.8926,24.8425,24.8855,152900.0
2010-01-06 15:40:00,34.74,34.75,34.65,34.65,245800.0,24.8855,24.8926,24.821,24.821,245800.0
2010-01-06 15:50:00,34.66,34.67,34.62,34.64,602300.0,24.8282,24.8353,24.7995,24.8138,602300.0
2010-01-07 09:30:00,34.54,34.57,34.4,34.47,207100.0,24.7422,24.7637,24.6419,24.6921,207100.0
2010-01-07 09:40:00,34.47,34.5,34.3,34.33,311100.0,24.6921,24.7135,24.5703,24.5918,311100.0
2010-01-07 09:50:00,34.32,34.33,34.17,34.19,512400.0,24.5846,24.5918,24.4772,24.4915,512400.0
2010-01-07 10:00:00,34.19,34.27,34.16,34.27,319100.0,24.4915,24.5488,24.47,24.5488,319100.0
2010-01-07 10:10:00,34.27,34.3,34.24,34.25,144400.0,24.5488,24.5703,24.5273,24.5345,144400.0
2010-01-07 10:20:00,34.24,34.39,34.24,34.38,197100.0,24.5273,24.6347,24.5273,24.6276,197100.0
2010-01-07 10:30:00,34.39,34.45,34.35,34.39,210600.0,24.6347,24.6777,24.6061,24.6347,210600.0
2010-01-07 10:40:00,34.39,34.58,34.38,34.55,200500.0,24.6347,24.7708,24.6276,24.7494,200500.0
2010-01-07 10:50:00,34.55,34.58,34.46,34.46,250100.0,24.7494,24.7708,24.6849,24.6849,250100.0
2010-01-07 11:00:00,34.46,34.52,34.46,34.48,94200.0,24.6849,24.7279,24.6849,24.6992,94200.0
2010-01-07 11:10:00,34.48,34.52,34.45,34.46,80500.0,24.6992,24.7279,24.6777,24.6849,80500.0
2010-01-07 11:20:00,34.46,34.49,34.43,34.44,84400.0,24.6849,24.7064,24.6634,24.6706,84400.0
2010-01-07 11:30:00,34.44,34.47,34.38,34.39,103600.0,24.6706,24.6921,24.6276,24.6347,103600.0
2010-01-07 11:40:00,34.38,34.44,34.38,34.42,91600.0,24.6276,24.6706,24.6276,24.6562,91600.0
2010-01-07 11:50:00,34.42,34.44,34.4,34.41,85600.0,24.6562,24.6706,24.6419,24.6491,85600.0
2010-01-07 12:00:00,34.4,34.43,34.39,34.4,68100.0,24.6419,24.6634,24.6347,24.6419,68100.0
2010-01-07 12:10:00,34.41,34.46,34.39,34.45,88200.0,24.6491,24.6849,24.6347,24.6777,88200.0
2010-01-07 12:20:00,34.45,34.45,34.38,34.42,100200.0,24.6777,24.6777,24.6276,24.6562,100200.0
2010-01-07 12:30:00,34.42,34.46,34.38,34.41,163100.0,24.6562,24.6849,24.6276,24.6491,163100.0
2010-01-07 12:40:00,34.41,34.44,34.39,34.42,98500.0,24.6491,24.6706,24.6347,24.6562,98500.0
2010-01-07 12:50:00,34.42,34.44,34.39,34.4,86400.0,24.6562,24.6706,24.6347,24.6419,86400.0
2010-01-07 13:00:00,34.4,34.4,34.33,34.33,106400.0,24.6419,24.6419,24.5918,24.5918,106400.0
2010-01-07 13:10:00,34.33,34.39,34.33,34.38,108200.0,24.5918,24.6347,24.5918,24.6276,108200.0
2010-01-07 13:20:00,34.38,34.41,34.37,34.4,53200.0,24.6276,24.6491,24.6204,24.6419,53200.0
2010-01-07 13:30:00,34.4,34.41,34.38,34.4,15300.0,24.6419,24.6491,24.6276,24.6419,15300.0
2010-01-07 13:40:00,34.4,34.42,34.38,34.4,69600.0,24.6419,24.6562,24.6276,24.6419,69600.0
2010-01-07 13:50:00,34.41,34.44,34.4,34.42,111000.0,24.6491,24.6706,24.6419,24.6562,111000.0
2010-01-07 14:00:00,34.42,34.45,34.39,34.42,69300.0,24.6562,24.6777,24.6347,24.6562,69300.0
2010-01-07 14:10:00,34.42,34.46,34.42,34.42,106800.0,24.6562,24.6849,24.6562,24.6562,106800.0
2010-01-07 14:20:00,34.43,34.47,34.43,34.46,79900.0,24.6634,24.6921,24.6634,24.6849,79900.0
2010-01-07 14:30:00,34.46,34.52,34.46,34.49,74200.0,24.6849,24.7279,24.6849,24.7064,74200.0
2010-01-07 14:40:00,34.49,34.51,34.47,34.5,52300.0,24.7064,24.7207,24.6921,24.7135,52300.0
2010-01-07 14:50:00,34.49,34.5,34.45,34.47,74300.0,24.7064,24.7135,24.6777,24.6921,74300.0
2010-01-07 15:00:00,34.46,34.46,34.36,34.42,217600.0,24.6849,24.6849,24.6133,24.6562,217600.0
2010-01-07 15:10:00,34.42,34.46,34.41,34.44,121300.0,24.6562,24.6849,24.6491,24.6706,121300.0
2010-01-07 15:20:00,34.44,34.49,34.42,34.48,95800.0,24.6706,24.7064,24.6562,24.6992,95800.0
2010-01-07 15:30:00,34.49,34.51,34.49,34.5,127300.0,24.7064,24.7207,24.7064,24.7135,127300.0
2010-01-07 15:40:00,34.5,34.54,34.49,34.49,210900.0,24.7135,24.7422,24.7064,24.7064,210900.0
2010-01-07 15:50:00,34.5,34.53,34.47,34.49,449700.0,24.7135,24.735,24.6921,24.7064,449700.0
2010-01-08 09:30:00,34.36,34.5,34.33,34.33,332500.0,24.6133,24.7135,24.5918,24.5918,332500.0
2010-01-08 09:40:00,34.33,34.54,34.28,34.53,160000.0,24.5918,24.7422,24.5559,24.735,160000.0
2010-01-08 09:50:00,34.53,34.67,34.49,34.63,163500.0,24.735,24.8353,24.7064,24.8067,163500.0
2010-01-08 10:00:00,34.63,34.63,34.51,34.53,412600.0,24.8067,24.8067,24.7207,24.735,412600.0
2010-01-08 10:10:00,34.53,34.56,34.44,34.52,197800.0,24.735,24.7565,24.6706,24.7279,197800.0
2010-01-08 10:20:00,34.52,34.54,34.49,34.51,186900.0,24.7279,24.7422,24.7064,24.7207,186900.0
2010-01-08 10:30:00,34.51,34.56,34.5,34.55,140300.0,24.7207,24.7565,24.7135,24.7494,140300.0
2010-01-08 10:40:00,34.55,34.59,34.52,34.55,112400.0,24.7494,24.778,24.7279,24.7494,112400.0
2010-01-08 10:50:00,34.56,34.64,34.55,34.64,79400.0,24.7565,24.8138,24.7494,24.8138,79400.0
2010-01-08 11:00:00,34.64,34.67,34.6,34.66,107200.0,24.8138,24.8353,24.7852,24.8282,107200.0
2010-01-08 11:10:00,34.66,34.7,34.63,34.68,80700.0,24.8282,24.8568,24.8067,24.8425,80700.0
2010-01-08 11:20:00,34.68,34.68,34.63,34.65,210500.0,24.8425,24.8425,24.8067,24.821,210500.0
2010-01-08 11:30:00,34.65,34.66,34.58,34.59,92100.0,24.821,24.8282,24.7708,24.778,92100.0
2010-01-08 11:40:00,34.58,34.66,34.58,34.64,62000.0,24.7708,24.8282,24.7708,24.8138,62000.0
2010-01-08 11:50:00,34.65,34.65,34.61,34.62,100700.0,24.821,24.821,24.7923,24.7995,100700.0
2010-01-08 12:00:00,34.62,34.63,34.59,34.61,98800.0,24.7995,24.8067,24.778,24.7923,98800.0
2010-01-08 12:10:00,34.61,34.63,34.58,34.6,52700.0,24.7923,24.8067,24.7708,24.7852,52700.0
2010-01-08 12:20:00,34.6,34.63,34.6,34.63,33700.0,24.7852,24.8067,24.7852,24.8067,33700.0
2010-01-08 12:30:00,34.63,34.64,34.61,34.64,50700.0,24.8067,24.8138,24.7923,24.8138,50700.0
2010-01-08 12:40:00,34.65,34.69,34.63,34.63,88900.0,24.821,24.8496,24.8067,24.8067,88900.0
2010-01-08 12:50:00,34.63,34.64,34.61,34.61,39000.0,24.8067,24.8138,24.7923,24.7923,39000.0
2010-01-08 13:00:00,34.6,34.67,34.6,34.67,37200.0,24.7852,24.8353,24.7852,24.8353,37200.0
2010-01-08 13:10:00,34.68,34.73,34.68,34.69,77900.0,24.8425,24.8783,24.8425,24.8496,77900.0
2010-01-08 13:20:00,34.68,34.74,34.67,34.74,41400.0,24.8425,24.8855,24.8353,24.8855,41400.0
2010-01-08 13:30:00,34.74,34.78,34.73,34.75,70300.0,24.8855,24.9141,24.8783,24.8926,70300.0
2010-01-08 13:40:00,34.76,34.76,34.72,34.74,57900.0,24.8998,24.8998,24.8711,24.8855,57900.0
2010-01-08 13:50:00,34.73,34.74,34.7,34.7,98800.0,24.8783,24.8855,24.8568,24.8568,98800.0
2010-01-08 14:00:00,34.7,34.72,34.67,34.68,58700.0,24.8568,24.8711,24.8353,24.8425,58700.0
2010-01-08 14:10:00,34.68,34.72,34.67,34.7,57800.0,24.8425,24.8711,24.8353,24.8568,57800.0
2010-01-08 14:20:00,34.7,34.72,34.69,34.72,67400.0,24.8568,24.8711,24.8496,24.8711,67400.0
2010-01-08 14:30:00,34.72,34.72,34.67,34.69,45300.0,24.8711,24.8711,24.8353,24.8496,45300.0
2010-01-08 14:40:00,34.69,34.72,34.68,34.69,50700.0,24.8496,24.8711,24.8425,24.8496,50700.0
2010-01-08 14:50:00,34.69,34.74,34.69,34.72,65200.0,24.8496,24.8855,24.8496,24.8711,65200.0
2010-01-08 15:00:00,34.72,34.75,34.7,34.75,68900.0,24.8711,24.8926,24.8568,24.8926,68900.0
2010-01-08 15:10:00,34.74,34.79,34.74,34.78,44700.0,24.8855,24.9213,24.8855,24.9141,44700.0
2010-01-08 15:20:00,34.78,34.79,34.77,34.79,82100.0,24.9141,24.9213,24.907,24.9213,82100.0
2010-01-08 15:30:00,34.79,34.84,34.77,34.84,119900.0,24.9213,24.9571,24.907,24.9571,119900.0
2010-01-08 15:40:00,34.85,34.87,34.83,34.84,207900.0,24.9643,24.9786,24.9499,24.9571,207900.0
2010-01-08 15:50:00,34.84,34.89,34.83,34.87,440400.0,24.9571,24.9929,24.9499,24.9786,440400.0
2010-01-11 09:30:00,35.36,35.38,35.18,35.18,1472900.0,25.3296,25.3439,25.2006,25.2006,1472900.0
2010-01-11 09:40:00,35.18,35.22,35.07,35.2,513100.0,25.2006,25.2293,25.1219,25.215,513100.0
2010-01-11 09:50:00,35.2,35.2,34.99,35.01,430700.0,25.215,25.215,25.0645,25.0789,430700.0
2010-01-11 10:00:00,35.01,35.03,34.88,34.88,472100.0,25.0789,25.0932,24.9857,24.9857,472100.0
2010-01-11 10:10:00,34.89,34.93,34.83,34.93,496100.0,24.9929,25.0216,24.9499,25.0216,496100.0
2010-01-11 10:20:00,34.92,35.0,34.88,34.99,317300.0,25.0144,25.0717,24.9857,25.0645,317300.0
2010-01-11 10:30:00,35.0,35.01,34.85,34.87,131600.0,25.0717,25.0789,24.9643,24.9786,131600.0
2010-01-11 10:40:00,34.86,34.91,34.79,34.87,157300.0,24.9714,25.0072,24.9213,24.9786,157300.0
2010-01-11 10:50:00,34.87,34.88,34.82,34.86,113000.0,24.9786,24.9857,24.9428,24.9714,113000.0
2010-01-11 11:00:00,34.87,34.87,34.73,34.74,243900.0,24.9786,24.9786,24.8783,24.8855,243900.0
2010-01-11 11:10:00,34.73,34.74,34.62,34.69,101500.0,24.8783,24.8855,24.7995,24.8496,101500.0
2010-01-11 11:20:00,34.69,34.73,34.69,34.71,71900.0,24.8496,24.8783,24.8496,24.864,71900.0
2010-01-11 11:30:00,34.71,34.76,34.71,34.75,135000.0,24.864,24.8998,24.864,24.8926,135000.0
2010-01-11 11:40:00,34.76,34.76,34.72,34.72,39600.0,24.8998,24.8998,24.8711,24.8711,39600.0
2010-01-11 11:50:00,34.72,34.83,34.72,34.82,133100.0,24.8711,24.9499,24.8711,24.9428,133100.0
2010-01-11 12:00:00,34.82,34.85,34.78,34.78,94700.0,24.9428,24.9643,24.9141,24.9141,94700.0
2010-01-11 12:10:00,34.78,34.8,34.74,34.75,56200.0,24.9141,24.9284,24.8855,24.8926,56200.0
2010-01-11 12:20:00,34.75,34.75,34.7,34.73,83800.0,24.8926,24.8926,24.8568,24.8783,83800.0
2010-01-11 12:30:00,34.73,34.75,34.67,34.69,52200.0,24.8783,24.8926,24.8353,24.8496,52200.0
2010-01-11 12:40:00,34.68,34.69,34.59,34.61,109000.0,24.8425,24.8496,24.778,24.7923,109000.0
2010-01-11 12:50:00,34.61,34.67,34.6,34.67,104400.0,24.7923,24.8353,24.7852,24.8353,104400.0
2010-01-11 13:00:00,34.67,34.68,34.64,34.66,52300.0,24.8353,24.8425,24.8138,24.8282,52300.0
2010-01-11 13:10:00,34.66,34.68,34.63,34.66,42900.0,24.8282,24.8425,24.8067,24.8282,42900.0
2010-01-11 13:20:00,34.65,34.67,34.6,34.64,82700.0,24.821,24.8353,24.7852,24.8138,82700.0
2010-01-11 13:30:00,34.64,34.65,34.62,34.63,51000.0,24.8138,24.821,24.7995,24.8067,51000.0
2010-01-11 13:40:00,34.63,34.67,34.63,34.64,51800.0,24.8067,24.8353,24.8067,24.8138,51800.0
2010-01-11 13:50:00,34.65,34.67,34.63,34.64,55600.0,24.821,24.8353,24.8067,24.8138,55600.0
2010-01-11 14:00:00,34.64,34.66,34.58,34.59,774600.0,24.8138,24.8282,24.7708,24.778,774600.0
2010-01-11 14:10:00,34.59,34.63,34.58,34.6,64900.0,24.778,24.8067,24.7708,24.7852,64900.0
2010-01-11 14:20:00,34.6,34.63,34.58,34.59,68100.0,24.7852,24.8067,24.7708,24.778,68100.0
2010-01-11 14:30:00,34.58,34.62,34.58,34.62,60000.0,24.7708,24.7995,24.7708,24.7995,60000.0
2010-01-11 14:40:00,34.63,34.66,34.62,34.62,69400.0,24.8067,24.8282,24.7995,24.7995,69400.0
2010-01-11 14:50:00,34.62,34.67,34.61,34.65,61400.0,24.7995,24.8353,24.7923,24.821,61400.0
2010-01-11 15:00:00,34.64,34.74,34.64,34.73,78400.0,24.8138,24.8855,24.8138,24.8783,78400.0
2010-01-11 15:10:00,34.73,34.77,34.69,34.77,206000.0,24.8783,24.907,24.8496,24.907,206000.0
2010-01-11 15:20:00,34.77,34.79,34.73,34.76,76600.0,24.907,24.9213,24.8783,24.8998,76600.0
2010-01-11 15:30:00,34.76,34.82,34.76,34.81,119200.0,24.8998,24.9428,24.8998,24.9356,119200.0
2010-01-11 15:40:00,34.81,34.82,34.77,34.79,183300.0,24.9356,24.9428,24.907,24.9213,183300.0
2010-01-11 15:50:00,34.78,34.8,34.77,34.78,350900.0,24.9141,24.9284,24.907,24.9141,350900.0
2010-01-12 09:30:00,34.23,34.33,34.17,34.27,697900.0,24.5201,24.5918,24.4772,24.5488,697900.0
2010-01-12 09:40:00,34.28,34.29,34.15,34.29,326400.0,24.5559,24.5631,24.4628,24.5631,326400.0
2010-01-12 09:50:00,34.29,34.4,34.29,34.35,504100.0,24.5631,24.6419,24.5631,24.6061,504100.0
2010-01-12 10:00:00,34.35,34.38,34.27,34.38,534900.0,24.6061,24.6276,24.5488,24.6276,534900.0
2010-01-12 10:10:00,34.38,34.4,34.26,34.33,736300.0,24.6276,24.6419,24.5416,24.5918,736300.0
2010-01-12 10:20:00,34.33,34.4,34.28,34.4,178600.0,24.5918,24.6419,24.5559,24.6419,178600.0
2010-01-12 10:30:00,34.4,34.4,34.35,34.38,143700.0,24.6419,24.6419,24.6061,24.6276,143700.0
2010-01-12 10:40:00,34.38,34.4,34.36,34.4,306500.0,24.6276,24.6419,24.6133,24.6419,306500.0
2010-01-12 10:50:00,34.4,34.41,34.35,34.37,323800.0,24.6419,24.6491,24.6061,24.6204,323800.0
2010-01-12 11:00:00,34.36,34.37,34.26,34.27,696200.0,24.6133,24.6204,24.5416,24.5488,696200.0
2010-01-12 11:10:00,34.27,34.27,34.2,34.26,222500.0,24.5488,24.5488,24.4986,24.5416,222500.0
2010-01-12 11:20:00,34.26,34.33,34.25,34.31,85200.0,24.5416,24.5918,24.5345,24.5774,85200.0
2010-01-12 11:30:00,34.32,34.33,34.25,34.26,194600.0,24.5846,24.5918,24.5345,24.5416,194600.0
2010-01-12 11:40:00,34.26,34.28,34.19,34.22,216200.0,24.5416,24.5559,24.4915,24.513,216200.0
2010-01-12 11:50:00,34.23,34.23,34.15,34.15,165700.0,24.5201,24.5201,24.4628,24.4628,165700.0
2010-01-12 12:00:00,34.15,34.16,34.08,34.13,292300.0,24.4628,24.47,24.4127,24.4485,292300.0
2010-01-12 12:10:00,34.13,34.13,34.08,34.08,97300.0,24.4485,24.4485,24.4127,24.4127,97300.0
2010-01-12 12:20:00,34.08,34.09,33.97,33.99,278400.0,24.4127,24.4198,24.3339,24.3482,278400.0
2010-01-12 12:30:00,33.99,33.99,33.87,33.93,782800.0,24.3482,24.3482,24.2622,24.3052,782800.0
2010-01-12 12:40:00,33.94,33.97,33.91,33.92,103800.0,24.3124,24.3339,24.2909,24.2981,103800.0
2010-01-12 12:50:00,33.92,33.93,33.8,33.81,755500.0,24.2981,24.3052,24.2121,24.2193,755500.0
2010-01-12 13:00:00,33.81,33.84,33.78,33.82,497900.0,24.2193,24.2408,24.1978,24.2264,497900.0
2010-01-12 13:10:00,33.83,33.85,33.77,33.77,196300.0,24.2336,24.2479,24.1906,24.1906,196300.0
2010-01-12 13:20:00,33.77,33.79,33.73,33.79,99300.0,24.1906,24.2049,24.162,24.2049,99300.0
2010-01-12 13:30:00,33.79,33.88,33.79,33.88,116300.0,24.2049,24.2694,24.2049,24.2694,116300.0
2010-01-12 13:40:00,33.88,33.94,33.85,33.92,93500.0,24.2694,24.3124,24.2479,24.2981,93500.0
2010-01-12 13:50:00,33.92,34.0,33.89,33.97,100600.0,24.2981,24.3554,24.2766,24.3339,100600.0
2010-01-12 14:00:00,33.97,33.97,33.92,33.97,153300.0,24.3339,24.3339,24.2981,24.3339,153300.0
2010-01-12 14:10:00,33.97,33.97,33.9,33.93,182900.0,24.3339,24.3339,24.2837,24.3052,182900.0
2010-01-12 14:20:00,33.92,33.99,33.9,33.99,152000.0,24.2981,24.3482,24.2837,24.3482,152000.0
2010-01-12 14:30:00,34.0,34.01,33.97,34.0,111200.0,24.3554,24.3625,24.3339,24.3554,111200.0
2010-01-12 14:40:00,33.99,34.01,33.93,34.01,83300.0,24.3482,24.3625,24.3052,24.3625,83300.0
2010-01-12 14:50:00,34.02,34.1,34.02,34.08,87600.0,24.3697,24.427,24.3697,24.4127,87600.0
2010-01-12 15:00:00,34.08,34.08,34.0,34.04,95300.0,24.4127,24.4127,24.3554,24.384,95300.0
2010-01-12 15:10:00,34.03,34.04,33.96,33.98,201500.0,24.3769,24.384,24.3267,24.341,201500.0
2010-01-12 15:20:00,33.98,34.14,33.98,34.12,1109400.0,24.341,24.4557,24.341,24.4413,1109400.0
2010-01-12 15:30:00,34.12,34.13,33.99,33.99,411100.0,24.4413,24.4485,24.3482,24.3482,411100.0
2010-01-12 15:40:00,34.0,34.09,34.0,34.08,238200.0,24.3554,24.4198,24.3554,24.4127,238200.0
2010-01-12 15:50:00,34.09,34.13,34.05,34.11,639200.0,24.4198,24.4485,24.3912,24.4342,639200.0
2010-01-13 09:30:00,34.16,34.28,34.0,34.03,305300.0,24.47,24.5559,24.3554,24.3769,305300.0
2010-01-13 09:40:00,34.02,34.23,34.02,34.13,298200.0,24.3697,24.5201,24.3697,24.4485,298200.0
2010-01-13 09:50:00,34.13,34.23,34.12,34.19,1134400.0,24.4485,24.5201,24.4413,24.4915,1134400.0
2010-01-13 10:00:00,34.18,34.19,33.98,34.05,678800.0,24.4843,24.4915,24.341,24.3912,678800.0
2010-01-13 10:10:00,34.05,34.05,33.87,33.88,297500.0,24.3912,24.3912,24.2622,24.2694,297500.0
2010-01-13 10:20:00,33.88,33.88,33.78,33.84,970600.0,24.2694,24.2694,24.1978,24.2408,970600.0
2010-01-13 10:30:00,33.83,34.06,33.75,34.06,1926500.0,24.2336,24.3984,24.1763,24.3984,1926500.0
2010-01-13 10:40:00,34.04,34.04,33.96,34.01,334800.0,24.384,24.384,24.3267,24.3625,334800.0
2010-01-13 10:50:00,34.01,34.13,34.01,34.12,294600.0,24.3625,24.4485,24.3625,24.4413,294600.0
2010-01-13 11:00:00,34.13,34.13,34.01,34.06,196000.0,24.4485,24.4485,24.3625,24.3984,196000.0
2010-01-13 11:10:00,34.05,34.06,33.97,33.99,144700.0,24.3912,24.3984,24.3339,24.3482,144700.0
2010-01-13 11:20:00,33.99,34.19,33.99,34.19,594700.0,24.3482,24.4915,24.3482,24.4915,594700.0
2010-01-13 11:30:00,34.2,34.22,34.13,34.13,268400.0,24.4986,24.513,24.4485,24.4485,268400.0
2010-01-13 11:40:00,34.14,34.17,34.12,34.17,87300.0,24.4557,24.4772,24.4413,24.4772,87300.0
2010-01-13 11:50:00,34.15,34.19,34.13,34.15,129600.0,24.4628,24.4915,24.4485,24.4628,129600.0
2010-01-13 12:00:00,34.15,34.32,34.14,34.3,537300.0,24.4628,24.5846,24.4557,24.5703,537300.0
2010-01-13 12:10:00,34.3,34.31,34.23,34.3,150500.0,24.5703,24.5774,24.5201,24.5703,150500.0
2010-01-13 12:20:00,34.29,34.38,34.28,34.35,177500.0,24.5631,24.6276,24.5559,24.6061,177500.0
2010-01-13 12:30:00,34.36,34.41,34.33,34.37,213700.0,24.6133,24.6491,24.5918,24.6204,213700.0
2010-01-13 12:40:00,34.37,34.4,34.33,34.34,78700.0,24.6204,24.6419,24.5918,24.5989,78700.0
2010-01-13 12:50:00,34.33,34.38,34.26,34.26,61500.0,24.5918,24.6276,24.5416,24.5416,61500.0
2010-01-13 13:00:00,34.26,34.26,34.19,34.23,325200.0,24.5416,24.5416,24.4915,24.5201,325200.0
2010-01-13 13:10:00,34.24,34.26,34.21,34.23,46300.0,24.5273,24.5416,24.5058,24.5201,46300.0
2010-01-13 13:20:00,34.22,34.24,34.19,34.24,156800.0,24.513,24.5273,24.4915,24.5273,156800.0
2010-01-13 13:30:00,34.24,34.31,34.23,34.3,51900.0,24.5273,24.5774,24.5201,24.5703,51900.0
2010-01-13 13:40:00,34.31,34.31,34.23,34.24,57700.0,24.5774,24.5774,24.5201,24.5273,57700.0
2010-01-13 13:50:00,34.23,34.25,34.19,34.22,112300.0,24.5201,24.5345,24.4915,24.513,112300.0
2010-01-13 14:00:00,34.22,34.31,34.22,34.27,107700.0,24.513,24.5774,24.513,24.5488,107700.0
2010-01-13 14:10:00,34.27,34.29,34.24,34.26,124400.0,24.5488,24.5631,24.5273,24.5416,124400.0
2010-01-13 14:20:00,34.26,34.32,34.25,34.31,80700.0,24.5416,24.5846,24.5345,24.5774,80700.0
2010-01-13 14:30:00,34.31,34.35,34.31,34.31,118700.0,24.5774,24.6061,24.5774,24.5774,118700.0
2010-01-13 14:40:00,34.31,34.38,34.3,34.38,68000.0,24.5774,24.6276,24.5703,24.6276,68000.0
2010-01-13 14:50:00,34.38,34.43,34.36,34.42,307400.0,24.6276,24.6634,24.6133,24.6562,307400.0
2010-01-13 15:00:00,34.42,34.44,34.35,34.36,114100.0,24.6562,24.6706,24.6061,24.6133,114100.0
2010-01-13 15:10:00,34.36,34.39,34.34,34.37,105400.0,24.6133,24.6347,24.5989,24.6204,105400.0
2010-01-13 15:20:00,34.37,34.46,34.37,34.43,96700.0,24.6204,24.6849,24.6204,24.6634,96700.0
2010-01-13 15:30:00,34.44,34.49,34.42,34.48,163000.0,24.6706,24.7064,24.6562,24.6992,163000.0
2010-01-13 15:40:00,34.47,34.48,34.43,34.46,219100.0,24.6921,24.6992,24.6634,24.6849,219100.0
2010-01-13 15:50:00,34.46,34.47,34.43,34.46,619300.0,24.6849,24.6921,24.6634,24.6849,619300.0
2010-01-14 09:30:00,34.45,34.52,34.34,34.35,442300.0,24.6777,24.7279,24.5989,24.6061,442300.0
2010-01-14 09:40:00,34.35,34.37,34.28,34.31,1203400.0,24.6061,24.6204,24.5559,24.5774,1203400.0
2010-01-14 09:50:00,34.31,34.32,34.18,34.19,571500.0,24.5774,24.5846,24.4843,24.4915,571500.0
2010-01-14 10:00:00,34.19,34.37,34.15,34.34,496400.0,24.4915,24.6204,24.4628,24.5989,496400.0
2010-01-14 10:10:00,34.34,34.43,34.31,34.31,297500.0,24.5989,24.6634,24.5774,24.5774,297500.0
2010-01-14 10:20:00,34.32,34.33,34.26,34.31,303100.0,24.5846,24.5918,24.5416,24.5774,303100.0
2010-01-14 10:30:00,34.3,34.37,34.3,34.37,217400.0,24.5703,24.6204,24.5703,24.6204,217400.0
2010-01-14 10:40:00,34.37,34.37,34.19,34.22,545100.0,24.6204,24.6204,24.4915,24.513,545100.0
2010-01-14 10:50:00,34.22,34.23,34.07,34.07,555400.0,24.513,24.5201,24.4055,24.4055,555400.0
2010-01-14 11:00:00,34.06,34.14,34.02,34.13,125400.0,24.3984,24.4557,24.3697,24.4485,125400.0
2010-01-14 11:10:00,34.13,34.15,34.06,34.15,92100.0,24.4485,24.4628,24.3984,24.4628,92100.0
2010-01-14 11:20:00,34.14,34.18,34.11,34.17,85800.0,24.4557,24.4843,24.4342,24.4772,85800.0
2010-01-14 11:30:00,34.17,34.23,34.17,34.21,128500.0,24.4772,24.5201,24.4772,24.5058,128500.0
2010-01-14 11:40:00,34.22,34.22,34.17,34.19,62400.0,24.513,24.513,24.4772,24.4915,62400.0
2010-01-14 11:50:00,34.19,34.19,34.11,34.13,129200.0,24.4915,24.4915,24.4342,24.4485,129200.0
2010-01-14 12:00:00,34.13,34.21,34.12,34.2,50700.0,24.4485,24.5058,24.4413,24.4986,50700.0
2010-01-14 12:10:00,34.2,34.2,34.14,34.14,232000.0,24.4986,24.4986,24.4557,24.4557,232000.0
2010-01-14 12:20:00,34.13,34.16,34.11,34.15,57500.0,24.4485,24.47,24.4342,24.4628,57500.0
2010-01-14 12:30:00,34.15,34.18,34.13,34.13,234200.0,24.4628,24.4843,24.4485,24.4485,234200.0
2010-01-14 12:40:00,34.13,34.15,34.04,34.06,654400.0,24.4485,24.4628,24.384,24.3984,654400.0
2010-01-14 12:50:00,34.05,34.1,34.05,34.1,231200.0,24.3912,24.427,24.3912,24.427,231200.0
2010-01-14 13:00:00,34.09,34.11,34.06,34.07,29800.0,24.4198,24.4342,24.3984,24.4055,29800.0
2010-01-14 13:10:00,34.07,34.1,34.0,34.03,447500.0,24.4055,24.427,24.3554,24.3769,447500.0
2010-01-14 13:20:00,34.03,34.05,34.02,34.05,53600.0,24.3769,24.3912,24.3697,24.3912,53600.0
2010-01-14 13:30:00,34.05,34.13,34.04,34.12,80700.0,24.3912,24.4485,24.384,24.4413,80700.0
2010-01-14 13:40:00,34.11,34.14,34.1,34.13,54900.0,24.4342,24.4557,24.427,24.4485,54900.0
2010-01-14 13:50:00,34.13,34.15,34.1,34.12,40700.0,24.4485,24.4628,24.427,24.4413,40700.0
2010-01-14 14:00:00,34.11,34.12,34.1,34.12,71100.0,24.4342,24.4413,24.427,24.4413,71100.0
2010-01-14 14:10:00,34.11,34.13,34.07,34.08,85500.0,24.4342,24.4485,24.4055,24.4127,85500.0
2010-01-14 14:20:00,34.08,34.11,34.06,34.08,69400.0,24.4127,24.4342,24.3984,24.4127,69400.0
2010-01-14 14:30:00,34.08,34.08,34.06,34.08,41700.0,24.4127,24.4127,24.3984,24.4127,41700.0
2010-01-14 14:40:00,34.09,34.1,34.06,34.06,104000.0,24.4198,24.427,24.3984,24.3984,104000.0
2010-01-14 14:50:00,34.07,34.12,34.05,34.1,114900.0,24.4055,24.4413,24.3912,24.427,114900.0
2010-01-14 15:00:00,34.1,34.2,34.1,34.14,537500.0,24.427,24.4986,24.427,24.4557,537500.0
2010-01-14 15:10:00,34.15,34.17,34.13,34.13,165200.0,24.4628,24.4772,24.4485,24.4485,165200.0
2010-01-14 15:20:00,34.14,34.16,34.1,34.11,41100.0,24.4557,24.47,24.427,24.4342,41100.0
2010-01-14 15:30:00,34.1,34.13,34.07,34.1,135500.0,24.427,24.4485,24.4055,24.427,135500.0
2010-01-14 15:40:00,34.1,34.14,34.08,34.12,227400.0,24.427,24.4557,24.4127,24.4413,227400.0
2010-01-14 15:50:00,34.12,34.13,34.1,34.1,453200.0,24.4413,24.4485,24.427,24.427,453200.0
2010-01-15 09:30:00,34.01,34.14,34.01,34.01,237400.0,24.3625,24.4557,24.3625,24.3625,237400.0
2010-01-15 09:40:00,34.01,34.01,33.84,33.84,346500.0,24.3625,24.3625,24.2408,24.2408,346500.0
2010-01-15 09:50:00,33.85,33.89,33.77,33.87,325300.0,24.2479,24.2766,24.1906,24.2622,325300.0
2010-01-15 10:00:00,33.86,33.88,33.75,33.75,530900.0,24.2551,24.2694,24.1763,24.1763,530900.0
2010-01-15 10:10:00,33.76,33.82,33.73,33.8,343000.0,24.1835,24.2264,24.162,24.2121,343000.0
2010-01-15 10:20:00,33.8,33.85,33.76,33.82,207000.0,24.2121,24.2479,24.1835,24.2264,207000.0
2010-01-15 10:30:00,33.82,33.84,33.75,33.77,462300.0,24.2264,24.2408,24.1763,24.1906,462300.0
2010-01-15 10:40:00,33.76,33.83,33.71,33.83,212400.0,24.1835,24.2336,24.1476,24.2336,212400.0
2010-01-15 10:50:00,33.84,33.85,33.76,33.81,218500.0,24.2408,24.2479,24.1835,24.2193,218500.0
2010-01-15 11:00:00,33.82,33.87,33.81,33.87,205600.0,24.2264,24.2622,24.2193,24.2622,205600.0
2010-01-15 11:10:00,33.88,33.88,33.81,33.81,233600.0,24.2694,24.2694,24.2193,24.2193,233600.0
2010-01-15 11:20:00,33.82,33.82,33.76,33.78,107500.0,24.2264,24.2264,24.1835,24.1978,107500.0
2010-01-15 11:30:00,33.78,33.8,33.76,33.79,118100.0,24.1978,24.2121,24.1835,24.2049,118100.0
2010-01-15 11:40:00,33.79,33.81,33.78,33.79,157100.0,24.2049,24.2193,24.1978,24.2049,157100.0
2010-01-15 11:50:00,33.79,33.8,33.72,33.74,92500.0,24.2049,24.2121,24.1548,24.1691,92500.0
2010-01-15 12:00:00,33.75,33.8,33.74,33.78,51700.0,24.1763,24.2121,24.1691,24.1978,51700.0
2010-01-15 12:10:00,33.78,33.8,33.76,33.78,53800.0,24.1978,24.2121,24.1835,24.1978,53800.0
2010-01-15 12:20:00,33.78,33.79,33.73,33.73,69700.0,24.1978,24.2049,24.162,24.162,69700.0
2010-01-15 12:30:00,33.73,33.78,33.72,33.75,105600.0,24.162,24.1978,24.1548,24.1763,105600.0
2010-01-15 12:40:00,33.75,33.77,33.72,33.76,111200.0,24.1763,24.1906,24.1548,24.1835,111200.0
2010-01-15 12:50:00,33.76,33.76,33.71,33.73,61700.0,24.1835,24.1835,24.1476,24.162,61700.0
2010-01-15 13:00:00,33.74,33.74,33.71,33.73,64200.0,24.1691,24.1691,24.1476,24.162,64200.0
2010-01-15 13:10:00,33.73,33.74,33.7,33.72,41900.0,24.162,24.1691,24.1405,24.1548,41900.0
2010-01-15 13:20:00,33.72,33.72,33.68,33.7,118200.0,24.1548,24.1548,24.1261,24.1405,118200.0
2010-01-15 13:30:00,33.7,33.7,33.66,33.67,108200.0,24.1405,24.1405,24.1118,24.119,108200.0
2010-01-15 13:40:00,33.67,33.7,33.65,33.7,152100.0,24.119,24.1405,24.1047,24.1405,152100.0
2010-01-15 13:50:00,33.7,33.7,33.67,33.7,72300.0,24.1405,24.1405,24.119,24.1405,72300.0
2010-01-15 14:00:00,33.71,33.75,33.71,33.74,48000.0,24.1476,24.1763,24.1476,24.1691,48000.0
2010-01-15 14:10:00,33.75,33.76,33.72,33.73,121200.0,24.1763,24.1835,24.1548,24.162,121200.0
2010-01-15 14:20:00,33.73,33.75,33.71,33.72,146300.0,24.162,24.1763,24.1476,24.1548,146300.0
2010-01-15 14:30:00,33.72,33.72,33.67,33.68,78000.0,24.1548,24.1548,24.119,24.1261,78000.0
2010-01-15 14:40:00,33.68,33.69,33.64,33.64,88000.0,24.1261,24.1333,24.0975,24.0975,88000.0
2010-01-15 14:50:00,33.65,33.69,33.63,33.69,85700.0,24.1047,24.1333,24.0903,24.1333,85700.0
2010-01-15 15:00:00,33.69,33.78,33.69,33.76,292300.0,24.1333,24.1978,24.1333,24.1835,292300.0
2010-01-15 15:10:00,33.76,33.79,33.74,33.74,92700.0,24.1835,24.2049,24.1691,24.1691,92700.0
2010-01-15 15:20:00,33.75,33.75,33.69,33.7,127700.0,24.1763,24.1763,24.1333,24.1405,127700.0
2010-01-15 15:30:00,33.71,33.74,33.69,33.73,158400.0,24.1476,24.1691,24.1333,24.162,158400.0
2010-01-15 15:40:00,33.72,33.74,33.7,33.73,191600.0,24.1548,24.1691,24.1405,24.162,191600.0
2010-01-15 15:50:00,33.73,33.78,33.72,33.76,989000.0,24.162,24.1978,24.1548,24.1835,989000.0
2010-01-19 09:30:00,33.84,33.85,33.7,33.73,317600.0,24.2408,24.2479,24.1405,24.162,317600.0
2010-01-19 09:40:00,33.73,34.06,33.73,34.01,769600.0,24.162,24.3984,24.162,24.3625,769600.0
2010-01-19 09:50:00,34.01,34.03,33.93,33.95,257600.0,24.3625,24.3769,24.3052,24.3196,257600.0
2010-01-19 10:00:00,33.95,34.02,33.94,34.02,238500.0,24.3196,24.3697,24.3124,24.3697,238500.0
2010-01-19 10:10:00,34.02,34.08,34.0,34.03,190700.0,24.3697,24.4127,24.3554,24.3769,190700.0
2010-01-19 10:20:00,34.02,34.03,33.94,33.94,178200.0,24.3697,24.3769,24.3124,24.3124,178200.0
2010-01-19 10:30:00,33.94,33.98,33.92,33.93,108000.0,24.3124,24.341,24.2981,24.3052,108000.0
2010-01-19 10:40:00,33.94,34.05,33.93,34.03,178200.0,24.3124,24.3912,24.3052,24.3769,178200.0
2010-01-19 10:50:00,34.03,34.06,33.99,34.01,97600.0,24.3769,24.3984,24.3482,24.3625,97600.0
2010-01-19 11:00:00,34.03,34.03,33.95,34.03,117400.0,24.3769,24.3769,24.3196,24.3769,117400.0
2010-01-19 11:10:00,34.03,34.04,33.99,34.0,138100.0,24.3769,24.384,24.3482,24.3554,138100.0
2010-01-19 11:20:00,34.0,34.02,33.96,34.02,69600.0,24.3554,24.3697,24.3267,24.3697,69600.0
2010-01-19 11:30:00,34.03,34.03,33.98,33.98,77200.0,24.3769,24.3769,24.341,24.341,77200.0
2010-01-19 11:40:00,33.97,34.0,33.96,33.97,120800.0,24.3339,24.3554,24.3267,24.3339,120800.0
2010-01-19 11:50:00,33.97,33.98,33.95,33.97,51100.0,24.3339,24.341,24.3196,24.3339,51100.0
2010-01-19 12:00:00,33.97,34.03,33.96,34.03,58900.0,24.3339,24.3769,24.3267,24.3769,58900.0
2010-01-19 12:10:00,34.03,34.04,34.0,34.01,53000.0,24.3769,24.384,24.3554,24.3625,53000.0
2010-01-19 12:20:00,34.01,34.05,34.01,34.01,82200.0,24.3625,24.3912,24.3625,24.3625,82200.0
2010-01-19 12:30:00,34.02,34.04,34.01,34.01,20900.0,24.3697,24.384,24.3625,24.3625,20900.0
2010-01-19 12:40:00,34.01,34.04,34.01,34.04,25700.0,24.3625,24.384,24.3625,24.384,25700.0
2010-01-19 12:50:00,34.03,34.13,34.03,34.1,595900.0,24.3769,24.4485,24.3769,24.427,595900.0
2010-01-19 13:00:00,34.09,34.11,34.04,34.05,68300.0,24.4198,24.4342,24.384,24.3912,68300.0
2010-01-19 13:10:00,34.04,34.11,34.04,34.1,276200.0,24.384,24.4342,24.384,24.427,276200.0
2010-01-19 13:20:00,34.11,34.12,34.1,34.12,85200.0,24.4342,24.4413,24.427,24.4413,85200.0
2010-01-19 13:30:00,34.13,34.18,34.11,34.14,808900.0,24.4485,24.4843,24.4342,24.4557,808900.0
2010-01-19 13:40:00,34.15,34.16,34.13,34.15,34000.0,24.4628,24.47,24.4485,24.4628,34000.0
2010-01-19 13:50:00,34.15,34.15,34.11,34.13,236100.0,24.4628,24.4628,24.4342,24.4485,236100.0
2010-01-19 14:00:00,34.13,34.17,34.11,34.17,28900.0,24.4485,24.4772,24.4342,24.4772,28900.0
2010-01-19 14:10:00,34.18,34.19,34.15,34.15,65800.0,24.4843,24.4915,24.4628,24.4628,65800.0
2010-01-19 14:20:00,34.15,34.19,34.15,34.17,71000.0,24.4628,24.4915,24.4628,24.4772,71000.0
2010-01-19 14:30:00,34.17,34.17,34.12,34.15,64700.0,24.4772,24.4772,24.4413,24.4628,64700.0
2010-01-19 14:40:00,34.14,34.14,34.12,34.14,44500.0,24.4557,24.4557,24.4413,24.4557,44500.0
2010-01-19 14:50:00,34.13,34.15,34.11,34.14,71400.0,24.4485,24.4628,24.4342,24.4557,71400.0
2010-01-19 15:00:00,34.14,34.16,34.12,34.15,49000.0,24.4557,24.47,24.4413,24.4628,49000.0
2010-01-19 15:10:00,34.15,34.19,34.15,34.18,45600.0,24.4628,24.4915,24.4628,24.4843,45600.0
2010-01-19 15:20:00,34.17,34.27,34.17,34.26,137500.0,24.4772,24.5488,24.4772,24.5416,137500.0
2010-01-19 15:30:00,34.26,34.28,34.23,34.26,105100.0,24.5416,24.5559,24.5201,24.5416,105100.0
2010-01-19 15:40:00,34.27,34.29,34.24,34.29,220300.0,24.5488,24.5631,24.5273,24.5631,220300.0
2010-01-19 15:50:00,34.29,34.31,34.27,34.29,489500.0,24.5631,24.5774,24.5488,24.5631,489500.0
2010-01-20 09:30:00,33.9,34.0,33.67,33.79,769500.0,24.2837,24.3554,24.119,24.2049,769500.0
2010-01-20 09:40:00,33.78,33.83,33.65,33.75,382400.0,24.1978,24.2336,24.1047,24.1763,382400.0
2010-01-20 09:50:00,33.75,33.87,33.71,33.78,919300.0,24.1763,24.2622,24.1476,24.1978,919300.0
2010-01-20 10:00:00,33.77,33.8,33.65,33.68,963600.0,24.1906,24.2121,24.1047,24.1261,963600.0
2010-01-20 10:10:00,33.68,33.78,33.67,33.76,291100.0,24.1261,24.1978,24.119,24.1835,291100.0
2010-01-20 10:20:00,33.75,33.76,33.62,33.65,496500.0,24.1763,24.1835,24.0832,24.1047,496500.0
2010-01-20 10:30:00,33.62,33.67,33.59,33.64,275800.0,24.0832,24.119,24.0617,24.0975,275800.0
2010-01-20 10:40:00,33.65,33.69,33.65,33.68,177300.0,24.1047,24.1333,24.1047,24.1261,177300.0
2010-01-20 10:50:00,33.68,33.68,33.57,33.57,472100.0,24.1261,24.1261,24.0473,24.0473,472100.0
2010-01-20 11:00:00,33.58,33.61,33.43,33.43,198600.0,24.0545,24.076,23.9471,23.9471,198600.0
2010-01-20 11:10:00,33.43,33.49,33.42,33.48,906600.0,23.9471,23.99,23.9399,23.9829,906600.0
2010-01-20 11:20:00,33.48,33.53,33.44,33.53,160100.0,23.9829,24.0187,23.9542,24.0187,160100.0
2010-01-20 11:30:00,33.53,33.54,33.46,33.46,96900.0,24.0187,24.0259,23.9686,23.9686,96900.0
2010-01-20 11:40:00,33.46,33.47,33.43,33.45,127100.0,23.9686,23.9757,23.9471,23.9614,127100.0
2010-01-20 11:50:00,33.45,33.49,33.42,33.47,54800.0,23.9614,23.99,23.9399,23.9757,54800.0
2010-01-20 12:00:00,33.47,33.55,33.44,33.52,205600.0,23.9757,24.033,23.9542,24.0115,205600.0
2010-01-20 12:10:00,33.53,33.56,33.51,33.52,121400.0,24.0187,24.0402,24.0044,24.0115,121400.0
2010-01-20 12:20:00,33.52,33.58,33.49,33.58,108700.0,24.0115,24.0545,23.99,24.0545,108700.0
2010-01-20 12:30:00,33.58,33.59,33.52,33.55,73900.0,24.0545,24.0617,24.0115,24.033,73900.0
2010-01-20 12:40:00,33.55,33.56,33.51,33.56,85500.0,24.033,24.0402,24.0044,24.0402,85500.0
2010-01-20 12:50:00,33.55,33.56,33.49,33.54,65600.0,24.033,24.0402,23.99,24.0259,65600.0
2010-01-20 13:00:00,33.54,33.55,33.5,33.53,50100.0,24.0259,24.033,23.9972,24.0187,50100.0
2010-01-20 13:10:00,33.54,33.54,33.45,33.46,293900.0,24.0259,24.0259,23.9614,23.9686,293900.0
2010-01-20 13:20:00,33.47,33.55,33.47,33.54,134300.0,23.9757,24.033,23.9757,24.0259,134300.0
2010-01-20 13:30:00,33.54,33.6,33.53,33.58,124200.0,24.0259,24.0688,24.0187,24.0545,124200.0
2010-01-20 13:40:00,33.58,33.65,33.58,33.65,71700.0,24.0545,24.1047,24.0545,24.1047,71700.0
2010-01-20 13:50:00,33.65,33.67,33.61,33.61,60500.0,24.1047,24.119,24.076,24.076,60500.0
2010-01-20 14:00:00,33.61,33.67,33.6,33.63,50100.0,24.076,24.119,24.0688,24.0903,50100.0
2010-01-20 14:10:00,33.63,33.68,33.57,33.6,177900.0,24.0903,24.1261,24.0473,24.0688,177900.0
2010-01-20 14:20:00,33.61,33.63,33.58,33.58,79600.0,24.076,24.0903,24.0545,24.0545,79600.0
2010-01-20 14:30:00,33.58,33.7,33.58,33.67,385000.0,24.0545,24.1405,24.0545,24.119,385000.0
2010-01-20 14:40:00,33.67,33.74,33.67,33.72,606200.0,24.119,24.1691,24.119,24.1548,606200.0
2010-01-20 14:50:00,33.71,33.74,33.7,33.72,113400.0,24.1476,24.1691,24.1405,24.1548,113400.0
2010-01-20 15:00:00,33.73,33.77,33.7,33.7,118000.0,24.162,24.1906,24.1405,24.1405,118000.0
2010-01-20 15:10:00,33.71,33.76,33.67,33.67,403400.0,24.1476,24.1835,24.119,24.119,403400.0
2010-01-20 15:20:00,33.67,33.77,33.67,33.75,267200.0,24.119,24.1906,24.119,24.1763,267200.0
2010-01-20 15:30:00,33.74,33.78,33.71,33.74,149100.0,24.1691,24.1978,24.1476,24.1691,149100.0
2010-01-20 15:40:00,33.74,33.83,33.71,33.83,274300.0,24.1691,24.2336,24.1476,24.2336,274300.0
2010-01-20 15:50:00,33.83,33.84,33.78,33.78,592900.0,24.2336,24.2408,24.1978,24.1978,592900.0
2010-01-21 09:30:00,33.77,33.77,33.56,33.57,559800.0,24.1906,24.1906,24.0402,24.0473,559800.0
2010-01-21 09:40:00,33.58,33.59,33.47,33.51,666000.0,24.0545,24.0617,23.9757,24.0044,666000.0
2010-01-21 09:50:00,33.51,33.55,33.44,33.5,618700.0,24.0044,24.033,23.9542,23.9972,618700.0
2010-01-21 10:00:00,33.5,33.61,33.44,33.58,1204500.0,23.9972,24.076,23.9542,24.0545,1204500.0
2010-01-21 10:10:00,33.57,33.59,33.46,33.51,187800.0,24.0473,24.0617,23.9686,24.0044,187800.0
2010-01-21 10:20:00,33.51,33.51,33.06,33.07,684100.0,24.0044,24.0044,23.682,23.6892,684100.0
2010-01-21 10:30:00,33.06,33.17,32.94,33.15,872800.0,23.682,23.7608,23.5961,23.7465,872800.0
2010-01-21 10:40:00,33.15,33.22,33.03,33.05,379200.0,23.7465,23.7966,23.6605,23.6749,379200.0
2010-01-21 10:50:00,33.05,33.07,32.96,33.05,249300.0,23.6749,23.6892,23.6104,23.6749,249300.0
2010-01-21 11:00:00,33.05,33.12,32.85,32.87,586600.0,23.6749,23.725,23.5316,23.5459,586600.0
2010-01-21 11:10:00,32.87,32.91,32.8,32.85,270400.0,23.5459,23.5746,23.4958,23.5316,270400.0
2010-01-21 11:20:00,32.85,32.86,32.75,32.77,270300.0,23.5316,23.5388,23.46,23.4743,270300.0
2010-01-21 11:30:00,32.77,32.84,32.71,32.76,252900.0,23.4743,23.5244,23.4313,23.4671,252900.0
2010-01-21 11:40:00,32.77,32.81,32.59,32.73,558600.0,23.4743,23.5029,23.3453,23.4456,558600.0
2010-01-21 11:50:00,32.74,32.86,32.72,32.74,396600.0,23.4528,23.5388,23.4385,23.4528,396600.0
2010-01-21 12:00:00,32.74,32.83,32.7,32.77,584600.0,23.4528,23.5173,23.4241,23.4743,584600.0
2010-01-21 12:10:00,32.82,32.93,32.78,32.8,284800.0,23.5101,23.5889,23.4814,23.4958,284800.0
2010-01-21 12:20:00,32.8,32.81,32.68,32.69,271200.0,23.4958,23.5029,23.4098,23.417,271200.0
2010-01-21 12:30:00,32.68,32.77,32.66,32.7,225000.0,23.4098,23.4743,23.3955,23.4241,225000.0
2010-01-21 12:40:00,32.7,32.73,32.68,32.69,106900.0,23.4241,23.4456,23.4098,23.417,106900.0
2010-01-21 12:50:00,32.68,32.69,32.64,32.65,167400.0,23.4098,23.417,23.3812,23.3883,167400.0
2010-01-21 13:00:00,32.65,32.66,32.53,32.58,561900.0,23.3883,23.3955,23.3024,23.3382,561900.0
2010-01-21 13:10:00,32.58,32.6,32.57,32.6,190400.0,23.3382,23.3525,23.331,23.3525,190400.0
2010-01-21 13:20:00,32.6,32.67,32.6,32.64,90000.0,23.3525,23.4026,23.3525,23.3812,90000.0
2010-01-21 13:30:00,32.65,32.76,32.64,32.73,675800.0,23.3883,23.4671,23.3812,23.4456,675800.0
2010-01-21 13:40:00,32.72,32.73,32.64,32.69,469400.0,23.4385,23.4456,23.3812,23.417,469400.0
2010-01-21 13:50:00,32.68,32.7,32.65,32.68,137800.0,23.4098,23.4241,23.3883,23.4098,137800.0
2010-01-21 14:00:00,32.68,32.7,32.6,32.62,133000.0,23.4098,23.4241,23.3525,23.3668,133000.0
2010-01-21 14:10:00,32.62,32.63,32.53,32.53,335000.0,23.3668,23.374,23.3024,23.3024,335000.0
2010-01-21 14:20:00,32.53,32.65,32.49,32.64,585500.0,23.3024,23.3883,23.2737,23.3812,585500.0
2010-01-21 14:30:00,32.63,32.69,32.56,32.56,1087800.0,23.374,23.417,23.3239,23.3239,1087800.0
2010-01-21 14:40:00,32.57,32.6,32.54,32.58,808800.0,23.331,23.3525,23.3095,23.3382,808800.0
2010-01-21 14:50:00,32.58,32.62,32.55,32.62,194200.0,23.3382,23.3668,23.3167,23.3668,194200.0
2010-01-21 15:00:00,32.62,32.64,32.48,32.54,568100.0,23.3668,23.3812,23.2665,23.3095,568100.0
2010-01-21 15:10:00,32.54,32.54,32.47,32.5,294600.0,23.3095,23.3095,23.2594,23.2809,294600.0
2010-01-21 15:20:00,32.51,32.52,32.43,32.44,309600.0,23.288,23.2952,23.2307,23.2379,309600.0
2010-01-21 15:30:00,32.43,32.51,32.4,32.41,758900.0,23.2307,23.288,23.2092,23.2164,758900.0
2010-01-21 15:40:00,32.41,32.51,32.4,32.47,702000.0,23.2164,23.288,23.2092,23.2594,702000.0
2010-01-21 15:50:00,32.47,32.47,32.29,32.3,1151400.0,23.2594,23.2594,23.1304,23.1376,1151400.0
2010-01-22 09:30:00,32.18,32.18,31.55,31.98,1551200.0,23.0516,23.0516,22.6004,22.9084,1551200.0
2010-01-22 09:40:00,31.98,32.06,31.92,32.0,1069100.0,22.9084,22.9657,22.8654,22.9227,1069100.0
2010-01-22 09:50:00,31.99,32.2,31.98,32.18,943200.0,22.9155,23.066,22.9084,23.0516,943200.0
2010-01-22 10:00:00,32.19,32.19,31.94,31.95,1083700.0,23.0588,23.0588,22.8797,22.8869,1083700.0
2010-01-22 10:10:00,31.95,32.03,31.91,31.95,717800.0,22.8869,22.9442,22.8582,22.8869,717800.0
2010-01-22 10:20:00,31.96,32.13,31.92,32.12,653400.0,22.8941,23.0158,22.8654,23.0087,653400.0
2010-01-22 10:30:00,32.12,32.2,32.07,32.13,476900.0,23.0087,23.066,22.9728,23.0158,476900.0
2010-01-22 10:40:00,32.13,32.23,32.01,32.02,447400.0,23.0158,23.0875,22.9299,22.937,447400.0
2010-01-22 10:50:00,32.02,32.18,32.01,32.18,248900.0,22.937,23.0516,22.9299,23.0516,248900.0
2010-01-22 11:00:00,32.17,32.41,32.17,32.37,936500.0,23.0445,23.2164,23.0445,23.1877,936500.0
2010-01-22 11:10:00,32.37,32.47,32.29,32.44,803900.0,23.1877,23.2594,23.1304,23.2379,803900.0
2010-01-22 11:20:00,32.44,32.56,32.44,32.55,288600.0,23.2379,23.3239,23.2379,23.3167,288600.0
2010-01-22 11:30:00,32.56,32.57,32.36,32.37,436700.0,23.3239,23.331,23.1806,23.1877,436700.0
2010-01-22 11:40:00,32.37,32.41,32.26,32.29,423100.0,23.1877,23.2164,23.109,23.1304,423100.0
2010-01-22 11:50:00,32.29,32.3,32.18,32.22,399900.0,23.1304,23.1376,23.0516,23.0803,399900.0
2010-01-22 12:00:00,32.21,32.27,32.14,32.21,365100.0,23.0731,23.1161,23.023,23.0731,365100.0
2010-01-22 12:10:00,32.21,32.38,32.17,32.38,125800.0,23.0731,23.1949,23.0445,23.1949,125800.0
2010-01-22 12:20:00,32.38,32.47,32.3,32.47,636300.0,23.1949,23.2594,23.1376,23.2594,636300.0
2010-01-22 12:30:00,32.47,32.49,32.41,32.41,236300.0,23.2594,23.2737,23.2164,23.2164,236300.0
2010-01-22 12:40:00,32.4,32.41,32.3,32.32,189000.0,23.2092,23.2164,23.1376,23.1519,189000.0
2010-01-22 12:50:00,32.32,32.36,32.28,32.28,140000.0,23.1519,23.1806,23.1233,23.1233,140000.0
2010-01-22 13:00:00,32.28,32.29,32.21,32.23,84700.0,23.1233,23.1304,23.0731,23.0875,84700.0
2010-01-22 13:10:00,32.23,32.25,32.2,32.24,175300.0,23.0875,23.1018,23.066,23.0946,175300.0
2010-01-22 13:20:00,32.23,32.31,32.21,32.21,53800.0,23.0875,23.1448,23.0731,23.0731,53800.0
2010-01-22 13:30:00,32.23,32.26,32.09,32.09,283500.0,23.0875,23.109,22.9872,22.9872,283500.0
2010-01-22 13:40:00,32.09,32.15,32.08,32.14,262200.0,22.9872,23.0302,22.98,23.023,262200.0
2010-01-22 13:50:00,32.14,32.16,32.08,32.12,73200.0,23.023,23.0373,22.98,23.0087,73200.0
2010-01-22 14:00:00,32.12,32.22,32.12,32.15,69600.0,23.0087,23.0803,23.0087,23.0302,69600.0
2010-01-22 14:10:00,32.14,32.19,32.07,32.11,245200.0,23.023,23.0588,22.9728,23.0015,245200.0
2010-01-22 14:20:00,32.11,32.12,32.04,32.05,85500.0,23.0015,23.0087,22.9514,22.9585,85500.0
2010-01-22 14:30:00,32.05,32.11,32.02,32.02,203500.0,22.9585,23.0015,22.937,22.937,203500.0
2010-01-22 14:40:00,32.02,32.02,31.88,31.88,409800.0,22.937,22.937,22.8367,22.8367,409800.0
2010-01-22 14:50:00,31.88,31.91,31.83,31.83,475900.0,22.8367,22.8582,22.8009,22.8009,475900.0
2010-01-22 15:00:00,31.81,32.02,31.8,31.87,815200.0,22.7866,22.937,22.7794,22.8296,815200.0
2010-01-22 15:10:00,31.86,31.88,31.71,31.74,413400.0,22.8224,22.8367,22.715,22.7365,413400.0
2010-01-22 15:20:00,31.74,31.85,31.7,31.82,227700.0,22.7365,22.8153,22.7078,22.7938,227700.0
2010-01-22 15:30:00,31.82,31.85,31.74,31.75,416700.0,22.7938,22.8153,22.7365,22.7436,416700.0
2010-01-22 15:40:00,31.75,31.78,31.55,31.59,1153100.0,22.7436,22.7651,22.6004,22.629,1153100.0
2010-01-22 15:50:00,31.58,31.65,31.56,31.58,1446200.0,22.6218,22.672,22.6075,22.6218,1446200.0
2010-01-25 09:30:00,31.96,32.24,31.94,32.18,765300.0,22.8941,23.0946,22.8797,23.0516,765300.0
2010-01-25 09:40:00,32.18,32.19,32.08,32.1,773300.0,23.0516,23.0588,22.98,22.9943,773300.0
2010-01-25 09:50:00,32.11,32.18,32.09,32.09,250800.0,23.0015,23.0516,22.9872,22.9872,250800.0
2010-01-25 10:00:00,32.08,32.12,31.86,31.9,903700.0,22.98,23.0087,22.8224,22.8511,903700.0
2010-01-25 10:10:00,31.91,32.03,31.86,32.02,532300.0,22.8582,22.9442,22.8224,22.937,532300.0
2010-01-25 10:20:00,32.02,32.16,31.98,32.1,316900.0,22.937,23.0373,22.9084,22.9943,316900.0
2010-01-25 10:30:00,32.11,32.13,32.01,32.06,249800.0,23.0015,23.0158,22.9299,22.9657,249800.0
2010-01-25 10:40:00,32.06,32.07,31.95,32.0,317100.0,22.9657,22.9728,22.8869,22.9227,317100.0
2010-01-25 10:50:00,31.99,32.12,31.98,32.08,207500.0,22.9155,23.0087,22.9084,22.98,207500.0
2010-01-25 11:00:00,32.08,32.08,31.86,31.91,166200.0,22.98,22.98,22.8224,22.8582,166200.0
2010-01-25 11:10:00,31.9,31.98,31.85,31.95,273400.0,22.8511,22.9084,22.8153,22.8869,273400.0
2010-01-25 11:20:00,31.94,32.0,31.92,31.97,176400.0,22.8797,22.9227,22.8654,22.9012,176400.0
2010-01-25 11:30:00,31.96,32.0,31.82,31.84,134300.0,22.8941,22.9227,22.7938,22.8081,134300.0
2010-01-25 11:40:00,31.85,31.89,31.8,31.84,459100.0,22.8153,22.8439,22.7794,22.8081,459100.0
2010-01-25 11:50:00,31.84,32.0,31.84,31.89,155400.0,22.8081,22.9227,22.8081,22.8439,155400.0
2010-01-25 12:00:00,31.89,32.02,31.89,31.99,88300.0,22.8439,22.937,22.8439,22.9155,88300.0
2010-01-25 12:10:00,31.98,32.06,31.97,31.98,82400.0,22.9084,22.9657,22.9012,22.9084,82400.0
2010-01-25 12:20:00,32.01,32.08,32.01,32.02,162800.0,22.9299,22.98,22.9299,22.937,162800.0
2010-01-25 12:30:00,32.02,32.11,32.01,32.1,90300.0,22.937,23.0015,22.9299,22.9943,90300.0
2010-01-25 12:40:00,32.08,32.1,32.06,32.07,51300.0,22.98,22.9943,22.9657,22.9728,51300.0
2010-01-25 12:50:00,32.06,32.08,32.03,32.05,62800.0,22.9657,22.98,22.9442,22.9585,62800.0
2010-01-25 13:00:00,32.05,32.08,31.97,32.01,323100.0,22.9585,22.98,22.9012,22.9299,323100.0
2010-01-25 13:10:00,32.0,32.03,31.99,32.0,219200.0,22.9227,22.9442,22.9155,22.9227,219200.0
2010-01-25 13:20:00,32.0,32.02,31.94,31.96,271400.0,22.9227,22.937,22.8797,22.8941,271400.0
2010-01-25 13:30:00,31.96,31.97,31.88,31.89,207700.0,22.8941,22.9012,22.8367,22.8439,207700.0
2010-01-25 13:40:00,31.89,31.91,31.87,31.9,167400.0,22.8439,22.8582,22.8296,22.8511,167400.0
2010-01-25 13:50:00,31.89,31.89,31.86,31.86,116500.0,22.8439,22.8439,22.8224,22.8224,116500.0
2010-01-25 14:00:00,31.86,31.9,31.86,31.89,126500.0,22.8224,22.8511,22.8224,22.8439,126500.0
2010-01-25 14:10:00,31.9,31.91,31.88,31.9,130500.0,22.8511,22.8582,22.8367,22.8511,130500.0
2010-01-25 14:20:00,31.9,31.95,31.9,31.94,123200.0,22.8511,22.8869,22.8511,22.8797,123200.0
2010-01-25 14:30:00,31.94,31.98,31.91,31.93,104100.0,22.8797,22.9084,22.8582,22.8726,104100.0
2010-01-25 14:40:00,31.94,32.0,31.94,31.98,76700.0,22.8797,22.9227,22.8797,22.9084,76700.0
2010-01-25 14:50:00,31.98,32.07,31.97,32.07,73900.0,22.9084,22.9728,22.9012,22.9728,73900.0
2010-01-25 15:00:00,32.07,32.09,32.02,32.03,117200.0,22.9728,22.9872,22.937,22.9442,117200.0
2010-01-25 15:10:00,32.02,32.05,31.95,31.99,201800.0,22.937,22.9585,22.8869,22.9155,201800.0
2010-01-25 15:20:00,31.99,32.0,31.96,31.96,76800.0,22.9155,22.9227,22.8941,22.8941,76800.0
2010-01-25 15:30:00,31.97,32.02,31.97,32.0,141200.0,22.9012,22.937,22.9012,22.9227,141200.0
2010-01-25 15:40:00,32.0,32.0,31.87,31.87,308400.0,22.9227,22.9227,22.8296,22.8296,308400.0
2010-01-25 15:50:00,31.88,31.91,31.81,31.84,877300.0,22.8367,22.8582,22.7866,22.8081,877300.0
2010-01-26 09:30:00,31.56,31.72,31.36,31.71,1175800.0,22.6075,22.7221,22.4643,22.715,1175800.0
2010-01-26 09:40:00,31.71,31.89,31.69,31.77,605000.0,22.715,22.8439,22.7006,22.7579,605000.0
2010-01-26 09:50:00,31.75,31.75,31.47,31.55,1006200.0,22.7436,22.7436,22.543,22.6004,1006200.0
2010-01-26 10:00:00,31.55,31.81,31.49,31.7,656400.0,22.6004,22.7866,22.5574,22.7078,656400.0
2010-01-26 10:10:00,31.7,31.85,31.69,31.79,505700.0,22.7078,22.8153,22.7006,22.7723,505700.0
2010-01-26 10:20:00,31.8,31.88,31.68,31.72,534900.0,22.7794,22.8367,22.6935,22.7221,534900.0
2010-01-26 10:30:00,31.72,31.74,31.56,31.58,697000.0,22.7221,22.7365,22.6075,22.6218,697000.0
2010-01-26 10:40:00,31.58,31.77,31.55,31.72,321700.0,22.6218,22.7579,22.6004,22.7221,321700.0
2010-01-26 10:50:00,31.73,31.78,31.63,31.67,366100.0,22.7293,22.7651,22.6577,22.6863,366100.0
2010-01-26 11:00:00,31.66,31.73,31.62,31.72,256100.0,22.6792,22.7293,22.6505,22.7221,256100.0
2010-01-26 11:10:00,31.71,31.74,31.67,31.72,191900.0,22.715,22.7365,22.6863,22.7221,191900.0
2010-01-26 11:20:00,31.71,31.83,31.71,31.83,249600.0,22.715,22.8009,22.715,22.8009,249600.0
2010-01-26 11:30:00,31.83,31.96,31.82,31.96,309200.0,22.8009,22.8941,22.7938,22.8941,309200.0
2010-01-26 11:40:00,31.96,31.99,31.91,31.93,205700.0,22.8941,22.9155,22.8582,22.8726,205700.0
2010-01-26 11:50:00,31.93,31.93,31.85,31.85,317400.0,22.8726,22.8726,22.8153,22.8153,317400.0
2010-01-26 12:00:00,31.85,31.85,31.81,31.83,75600.0,22.8153,22.8153,22.7866,22.8009,75600.0
2010-01-26 12:10:00,31.82,31.87,31.79,31.81,192500.0,22.7938,22.8296,22.7723,22.7866,192500.0
2010-01-26 12:20:00,31.81,31.88,31.8,31.85,91800.0,22.7866,22.8367,22.7794,22.8153,91800.0
2010-01-26 12:30:00,31.85,31.86,31.79,31.85,187500.0,22.8153,22.8224,22.7723,22.8153,187500.0
2010-01-26 12:40:00,31.85,31.93,31.84,31.9,399500.0,22.8153,22.8726,22.8081,22.8511,399500.0
2010-01-26 12:50:00,31.91,31.96,31.9,31.96,52400.0,22.8582,22.8941,22.8511,22.8941,52400.0
2010-01-26 13:00:00,31.95,31.95,31.91,31.92,97700.0,22.8869,22.8869,22.8582,22.8654,97700.0
2010-01-26 13:10:00,31.91,31.94,31.85,31.86,174800.0,22.8582,22.8797,22.8153,22.8224,174800.0
2010-01-26 13:20:00,31.86,31.87,31.81,31.82,419000.0,22.8224,22.8296,22.7866,22.7938,419000.0
2010-01-26 13:30:00,31.83,31.86,31.82,31.85,109800.0,22.8009,22.8224,22.7938,22.8153,109800.0
2010-01-26 13:40:00,31.85,31.94,31.85,31.93,252900.0,22.8153,22.8797,22.8153,22.8726,252900.0
2010-01-26 13:50:00,31.93,31.97,31.91,31.97,169900.0,22.8726,22.9012,22.8582,22.9012,169900.0
2010-01-26 14:00:00,31.97,31.98,31.88,31.88,202500.0,22.9012,22.9084,22.8367,22.8367,202500.0
2010-01-26 14:10:00,31.89,31.9,31.84,31.85,187100.0,22.8439,22.8511,22.8081,22.8153,187100.0
2010-01-26 14:20:00,31.86,31.9,31.82,31.82,220900.0,22.8224,22.8511,22.7938,22.7938,220900.0
2010-01-26 14:30:00,31.81,31.86,31.78,31.78,320400.0,22.7866,22.8224,22.7651,22.7651,320400.0
2010-01-26 14:40:00,31.79,31.87,31.79,31.84,366100.0,22.7723,22.8296,22.7723,22.8081,366100.0
2010-01-26 14:50:00,31.83,31.87,31.82,31.85,241200.0,22.8009,22.8296,22.7938,22.8153,241200.0
2010-01-26 15:00:00,31.85,31.86,31.81,31.81,225200.0,22.8153,22.8224,22.7866,22.7866,225200.0
2010-01-26 15:10:00,31.81,31.82,31.72,31.77,671900.0,22.7866,22.7938,22.7221,22.7579,671900.0
2010-01-26 15:20:00,31.78,31.79,31.59,31.63,959100.0,22.7651,22.7723,22.629,22.6577,959100.0
2010-01-26 15:30:00,31.63,31.7,31.55,31.6,563200.0,22.6577,22.7078,22.6004,22.6362,563200.0
2010-01-26 15:40:00,31.61,31.61,31.41,31.5,992600.0,22.6433,22.6433,22.5001,22.5645,992600.0
2010-01-26 15:50:00,31.5,31.59,31.47,31.47,1174900.0,22.5645,22.629,22.543,22.543,1174900.0
2010-01-27 09:30:00,31.31,31.54,31.21,31.46,992900.0,22.4284,22.5932,22.3568,22.5359,992900.0
2010-01-27 09:40:00,31.47,31.51,31.31,31.38,303800.0,22.543,22.5717,22.4284,22.4786,303800.0
2010-01-27 09:50:00,31.37,31.4,31.24,31.26,232400.0,22.4714,22.4929,22.3783,22.3926,232400.0
2010-01-27 10:00:00,31.26,31.29,31.11,31.17,305000.0,22.3926,22.4141,22.2852,22.3281,305000.0
2010-01-27 10:10:00,31.17,31.18,30.91,31.0,706900.0,22.3281,22.3353,22.1419,22.2064,706900.0
2010-01-27 10:20:00,31.01,31.15,30.97,31.06,438200.0,22.2135,22.3138,22.1849,22.2493,438200.0
2010-01-27 10:30:00,31.07,31.12,30.94,30.95,362600.0,22.2565,22.2923,22.1634,22.1706,362600.0
2010-01-27 10:40:00,30.95,30.99,30.83,30.89,511800.0,22.1706,22.1992,22.0846,22.1276,511800.0
2010-01-27 10:50:00,30.89,31.14,30.89,31.11,200100.0,22.1276,22.3067,22.1276,22.2852,200100.0
2010-01-27 11:00:00,31.11,31.11,31.03,31.03,129400.0,22.2852,22.2852,22.2279,22.2279,129400.0
2010-01-27 11:10:00,31.03,31.07,30.94,31.06,179000.0,22.2279,22.2565,22.1634,22.2493,179000.0
2010-01-27 11:20:00,31.06,31.09,30.98,31.05,456600.0,22.2493,22.2708,22.192,22.2422,456600.0
2010-01-27 11:30:00,31.05,31.06,30.95,31.01,151800.0,22.2422,22.2493,22.1706,22.2135,151800.0
2010-01-27 11:40:00,31.01,31.02,30.95,30.98,143900.0,22.2135,22.2207,22.1706,22.192,143900.0
2010-01-27 11:50:00,30.98,31.03,30.97,30.98,164100.0,22.192,22.2279,22.1849,22.192,164100.0
2010-01-27 12:00:00,30.97,31.0,30.93,30.99,308700.0,22.1849,22.2064,22.1562,22.1992,308700.0
2010-01-27 12:10:00,30.98,31.0,30.89,30.89,118500.0,22.192,22.2064,22.1276,22.1276,118500.0
2010-01-27 12:20:00,30.89,30.95,30.89,30.93,80300.0,22.1276,22.1706,22.1276,22.1562,80300.0
2010-01-27 12:30:00,30.93,30.94,30.9,30.91,56000.0,22.1562,22.1634,22.1347,22.1419,56000.0
2010-01-27 12:40:00,30.91,30.93,30.84,30.85,183900.0,22.1419,22.1562,22.0918,22.0989,183900.0
2010-01-27 12:50:00,30.85,30.85,30.76,30.79,246500.0,22.0989,22.0989,22.0344,22.0559,246500.0
2010-01-27 13:00:00,30.78,30.82,30.72,30.8,378300.0,22.0488,22.0774,22.0058,22.0631,378300.0
2010-01-27 13:10:00,30.8,30.85,30.74,30.74,217700.0,22.0631,22.0989,22.0201,22.0201,217700.0
2010-01-27 13:20:00,30.75,30.75,30.69,30.71,477100.0,22.0273,22.0273,21.9843,21.9986,477100.0
2010-01-27 13:30:00,30.71,30.86,30.71,30.82,326500.0,21.9986,22.1061,21.9986,22.0774,326500.0
2010-01-27 13:40:00,30.81,30.82,30.76,30.81,84800.0,22.0703,22.0774,22.0344,22.0703,84800.0
2010-01-27 13:50:00,30.81,30.83,30.78,30.83,175600.0,22.0703,22.0846,22.0488,22.0846,175600.0
2010-01-27 14:00:00,30.82,30.83,30.73,30.74,235800.0,22.0774,22.0846,22.013,22.0201,235800.0
2010-01-27 14:10:00,30.74,30.87,30.65,30.83,428400.0,22.0201,22.1132,21.9557,22.0846,428400.0
2010-01-27 14:20:00,30.83,30.92,30.66,30.71,1383200.0,22.0846,22.1491,21.9628,21.9986,1383200.0
2010-01-27 14:30:00,30.7,30.87,30.67,30.85,1798400.0,21.9915,22.1132,21.97,22.0989,1798400.0
2010-01-27 14:40:00,30.86,31.05,30.86,30.94,1173900.0,22.1061,22.2422,22.1061,22.1634,1173900.0
2010-01-27 14:50:00,30.95,31.06,30.87,31.03,664700.0,22.1706,22.2493,22.1132,22.2279,664700.0
2010-01-27 15:00:00,31.04,31.06,30.91,30.91,464300.0,22.235,22.2493,22.1419,22.1419,464300.0
2010-01-27 15:10:00,30.9,30.92,30.81,30.88,618100.0,22.1347,22.1491,22.0703,22.1204,618100.0
2010-01-27 15:20:00,30.87,31.1,30.87,31.09,637100.0,22.1132,22.278,22.1132,22.2708,637100.0
2010-01-27 15:30:00,31.09,31.29,31.08,31.25,885600.0,22.2708,22.4141,22.2637,22.3855,885600.0
2010-01-27 15:40:00,31.25,31.29,31.17,31.19,471700.0,22.3855,22.4141,22.3281,22.3425,471700.0
2010-01-27 15:50:00,31.19,31.27,31.18,31.23,511900.0,22.3425,22.3998,22.3353,22.3711,511900.0
2010-01-28 09:30:00,31.39,31.48,31.2,31.23,752600.0,22.4857,22.5502,22.3496,22.3711,752600.0
2010-01-28 09:40:00,31.22,31.27,31.14,31.14,754000.0,22.364,22.3998,22.3067,22.3067,754000.0
2010-01-28 09:50:00,31.14,31.19,31.07,31.18,362200.0,22.3067,22.3425,22.2565,22.3353,362200.0
2010-01-28 10:00:00,31.19,31.19,30.97,30.97,633100.0,22.3425,22.3425,22.1849,22.1849,633100.0
2010-01-28 10:10:00,30.96,31.01,30.88,30.96,665900.0,22.1777,22.2135,22.1204,22.1777,665900.0
2010-01-28 10:20:00,30.95,31.04,30.91,30.96,406900.0,22.1706,22.235,22.1419,22.1777,406900.0
2010-01-28 10:30:00,30.95,31.04,30.93,31.02,159800.0,22.1706,22.235,22.1562,22.2207,159800.0
2010-01-28 10:40:00,31.02,31.05,30.9,30.91,356400.0,22.2207,22.2422,22.1347,22.1419,356400.0
2010-01-28 10:50:00,30.91,30.98,30.88,30.93,450900.0,22.1419,22.192,22.1204,22.1562,450900.0
2010-01-28 11:00:00,30.93,30.93,30.7,30.71,453900.0,22.1562,22.1562,21.9915,21.9986,453900.0
2010-01-28 11:10:00,30.72,30.84,30.71,30.77,234700.0,22.0058,22.0918,21.9986,22.0416,234700.0
2010-01-28 11:20:00,30.77,30.8,30.73,30.74,175900.0,22.0416,22.0631,22.013,22.0201,175900.0
2010-01-28 11:30:00,30.74,30.77,30.48,30.61,467400.0,22.0201,22.0416,21.8339,21.927,467400.0
2010-01-28 11:40:00,30.6,30.72,30.58,30.67,843900.0,21.9198,22.0058,21.9055,21.97,843900.0
2010-01-28 11:50:00,30.67,30.74,30.63,30.68,226500.0,21.97,22.0201,21.9413,21.9771,226500.0
2010-01-28 12:00:00,30.68,30.7,30.62,30.68,635400.0,21.9771,21.9915,21.9342,21.9771,635400.0
2010-01-28 12:10:00,30.68,30.7,30.64,30.64,141300.0,21.9771,21.9915,21.9485,21.9485,141300.0
2010-01-28 12:20:00,30.63,30.63,30.54,30.55,298800.0,21.9413,21.9413,21.8769,21.884,298800.0
2010-01-28 12:30:00,30.54,30.6,30.51,30.6,103400.0,21.8769,21.9198,21.8554,21.9198,103400.0
2010-01-28 12:40:00,30.6,30.61,30.52,30.6,178400.0,21.9198,21.927,21.8625,21.9198,178400.0
2010-01-28 12:50:00,30.6,30.71,30.6,30.71,207100.0,21.9198,21.9986,21.9198,21.9986,207100.0
2010-01-28 13:00:00,30.71,30.75,30.66,30.74,511600.0,21.9986,22.0273,21.9628,22.0201,511600.0
2010-01-28 13:10:00,30.74,30.75,30.67,30.72,138800.0,22.0201,22.0273,21.97,22.0058,138800.0
2010-01-28 13:20:00,30.72,30.78,30.72,30.76,167200.0,22.0058,22.0488,22.0058,22.0344,167200.0
2010-01-28 13:30:00,30.75,30.79,30.72,30.72,119500.0,22.0273,22.0559,22.0058,22.0058,119500.0
2010-01-28 13:40:00,30.72,30.85,30.72,30.78,152000.0,22.0058,22.0989,22.0058,22.0488,152000.0
2010-01-28 13:50:00,30.78,30.85,30.72,30.73,321600.0,22.0488,22.0989,22.0058,22.013,321600.0
2010-01-28 14:00:00,30.72,30.75,30.7,30.72,133300.0,22.0058,22.0273,21.9915,22.0058,133300.0
2010-01-28 14:10:00,30.72,30.72,30.55,30.58,377900.0,22.0058,22.0058,21.884,21.9055,377900.0
2010-01-28 14:20:00,30.58,30.69,30.57,30.67,674100.0,21.9055,21.9843,21.8983,21.97,674100.0
2010-01-28 14:30:00,30.66,30.66,30.55,30.57,317200.0,21.9628,21.9628,21.884,21.8983,317200.0
2010-01-28 14:40:00,30.58,30.69,30.55,30.68,184100.0,21.9055,21.9843,21.884,21.9771,184100.0
2010-01-28 14:50:00,30.69,30.73,30.68,30.7,285700.0,21.9843,22.013,21.9771,21.9915,285700.0
2010-01-28 15:00:00,30.69,30.92,30.68,30.84,839300.0,21.9843,22.1491,21.9771,22.0918,839300.0
2010-01-28 15:10:00,30.85,30.9,30.77,30.81,383200.0,22.0989,22.1347,22.0416,22.0703,383200.0
2010-01-28 15:20:00,30.81,30.89,30.79,30.8,382900.0,22.0703,22.1276,22.0559,22.0631,382900.0
2010-01-28 15:30:00,30.8,30.89,30.77,30.89,389200.0,22.0631,22.1276,22.0416,22.1276,389200.0
2010-01-28 15:40:00,30.9,30.93,30.67,30.68,1113600.0,22.1347,22.1562,21.97,21.9771,1113600.0
2010-01-28 15:50:00,30.68,30.74,30.62,30.65,1135300.0,21.9771,22.0201,21.9342,21.9557,1135300.0
2010-01-29 09:30:00,30.87,30.97,30.7,30.79,697300.0,22.1132,22.1849,21.9915,22.0559,697300.0
2010-01-29 09:40:00,30.78,31.02,30.75,31.01,293600.0,22.0488,22.2207,22.0273,22.2135,293600.0
2010-01-29 09:50:00,31.01,31.11,30.98,31.07,358300.0,22.2135,22.2852,22.192,22.2565,358300.0
2010-01-29 10:00:00,31.07,31.08,30.87,30.87,493100.0,22.2565,22.2637,22.1132,22.1132,493100.0
2010-01-29 10:10:00,30.87,31.11,30.85,31.09,522900.0,22.1132,22.2852,22.0989,22.2708,522900.0
2010-01-29 10:20:00,31.1,31.26,31.08,31.23,882500.0,22.278,22.3926,22.2637,22.3711,882500.0
2010-01-29 10:30:00,31.24,31.32,31.18,31.22,344100.0,22.3783,22.4356,22.3353,22.364,344100.0
2010-01-29 10:40:00,31.22,31.22,31.09,31.19,245000.0,22.364,22.364,22.2708,22.3425,245000.0
2010-01-29 10:50:00,31.19,31.2,30.96,31.09,303400.0,22.3425,22.3496,22.1777,22.2708,303400.0
2010-01-29 11:00:00,31.08,31.08,30.95,31.0,397500.0,22.2637,22.2637,22.1706,22.2064,397500.0
2010-01-29 11:10:00,31.0,31.08,30.97,31.02,559100.0,22.2064,22.2637,22.1849,22.2207,559100.0
2010-01-29 11:20:00,31.03,31.03,30.87,30.9,243900.0,22.2279,22.2279,22.1132,22.1347,243900.0
2010-01-29 11:30:00,30.9,30.92,30.77,30.86,418000.0,22.1347,22.1491,22.0416,22.1061,418000.0
2010-01-29 11:40:00,30.87,30.88,30.76,30.78,222600.0,22.1132,22.1204,22.0344,22.0488,222600.0
2010-01-29 11:50:00,30.78,30.87,30.69,30.69,191900.0,22.0488,22.1132,21.9843,21.9843,191900.0
2010-01-29 12:00:00,30.68,30.73,30.59,30.64,237200.0,21.9771,22.013,21.9127,21.9485,237200.0
2010-01-29 12:10:00,30.64,30.76,30.61,30.76,286200.0,21.9485,22.0344,21.927,22.0344,286200.0
2010-01-29 12:20:00,30.75,30.78,30.71,30.77,116800.0,22.0273,22.0488,21.9986,22.0416,116800.0
2010-01-29 12:30:00,30.77,30.84,30.71,30.81,198600.0,22.0416,22.0918,21.9986,22.0703,198600.0
2010-01-29 12:40:00,30.81,30.82,30.7,30.78,135400.0,22.0703,22.0774,21.9915,22.0488,135400.0
2010-01-29 12:50:00,30.78,30.88,30.77,30.88,176500.0,22.0488,22.1204,22.0416,22.1204,176500.0
2010-01-29 13:00:00,30.88,30.91,30.8,30.87,267300.0,22.1204,22.1419,22.0631,22.1132,267300.0
2010-01-29 13:10:00,30.86,30.87,30.8,30.83,137500.0,22.1061,22.1132,22.0631,22.0846,137500.0
2010-01-29 13:20:00,30.84,30.88,30.84,30.85,107400.0,22.0918,22.1204,22.0918,22.0989,107400.0
2010-01-29 13:30:00,30.84,30.87,30.8,30.8,155500.0,22.0918,22.1132,22.0631,22.0631,155500.0
2010-01-29 13:40:00,30.8,30.8,30.68,30.69,177800.0,22.0631,22.0631,21.9771,21.9843,177800.0
2010-01-29 13:50:00,30.69,30.71,30.64,30.71,320500.0,21.9843,21.9986,21.9485,21.9986,320500.0
2010-01-29 14:00:00,30.71,30.73,30.62,30.65,147800.0,21.9986,22.013,21.9342,21.9557,147800.0
2010-01-29 14:10:00,30.64,30.74,30.62,30.64,233800.0,21.9485,22.0201,21.9342,21.9485,233800.0
2010-01-29 14:20:00,30.64,30.65,30.57,30.61,458100.0,21.9485,21.9557,21.8983,21.927,458100.0
2010-01-29 14:30:00,30.61,30.63,30.5,30.53,345300.0,21.927,21.9413,21.8482,21.8697,345300.0
2010-01-29 14:40:00,30.54,30.57,30.4,30.4,259900.0,21.8769,21.8983,21.7766,21.7766,259900.0
2010-01-29 14:50:00,30.4,30.43,30.28,30.4,746900.0,21.7766,21.7981,21.6906,21.7766,746900.0
2010-01-29 15:00:00,30.4,30.47,30.36,30.4,938500.0,21.7766,21.8267,21.7479,21.7766,938500.0
2010-01-29 15:10:00,30.4,30.4,30.22,30.36,797400.0,21.7766,21.7766,21.6476,21.7479,797400.0
2010-01-29 15:20:00,30.36,30.37,30.23,30.26,376600.0,21.7479,21.7551,21.6548,21.6763,376600.0
2010-01-29 15:30:00,30.26,30.32,30.12,30.32,692000.0,21.6763,21.7193,21.576,21.7193,692000.0
2010-01-29 15:40:00,30.32,30.36,30.22,30.25,825400.0,21.7193,21.7479,21.6476,21.6691,825400.0
2010-01-29 15:50:00,30.25,30.39,30.18,30.18,1140500.0,21.6691,21.7694,21.619,21.619,1140500.0
2010-02-01 09:30:00,30.47,30.77,30.46,30.65,1044600.0,21.8267,22.0416,21.8195,21.9557,1044600.0
2010-02-01 09:40:00,30.66,30.82,30.54,30.8,908000.0,21.9628,22.0774,21.8769,22.0631,908000.0
2010-02-01 09:50:00,30.8,30.81,30.67,30.7,289100.0,22.0631,22.0703,21.97,21.9915,289100.0
2010-02-01 10:00:00,30.69,30.85,30.66,30.77,1024500.0,21.9843,22.0989,21.9628,22.0416,1024500.0
2010-02-01 10:10:00,30.77,30.9,30.75,30.88,446000.0,22.0416,22.1347,22.0273,22.1204,446000.0
2010-02-01 10:20:00,30.89,30.97,30.78,30.8,317200.0,22.1276,22.1849,22.0488,22.0631,317200.0
2010-02-01 10:30:00,30.8,30.98,30.8,30.88,889100.0,22.0631,22.192,22.0631,22.1204,889100.0
2010-02-01 10:40:00,30.87,30.89,30.82,30.82,718500.0,22.1132,22.1276,22.0774,22.0774,718500.0
2010-02-01 10:50:00,30.81,30.9,30.73,30.74,525500.0,22.0703,22.1347,22.013,22.0201,525500.0
2010-02-01 11:00:00,30.72,30.93,30.69,30.93,860800.0,22.0058,22.1562,21.9843,22.1562,860800.0
2010-02-01 11:10:00,30.92,30.96,30.85,30.96,178700.0,22.1491,22.1777,22.0989,22.1777,178700.0
2010-02-01 11:20:00,30.96,31.07,30.96,31.02,397900.0,22.1777,22.2565,22.1777,22.2207,397900.0
2010-02-01 11:30:00,31.01,31.03,30.95,30.95,100000.0,22.2135,22.2279,22.1706,22.1706,100000.0
2010-02-01 11:40:00,30.95,30.97,30.89,30.9,176000.0,22.1706,22.1849,22.1276,22.1347,176000.0
2010-02-01 11:50:00,30.91,30.92,30.83,30.83,135500.0,22.1419,22.1491,22.0846,22.0846,135500.0
2010-02-01 12:00:00,30.82,30.89,30.82,30.85,162400.0,22.0774,22.1276,22.0774,22.0989,162400.0
2010-02-01 12:10:00,30.84,30.86,30.8,30.85,154300.0,22.0918,22.1061,22.0631,22.0989,154300.0
2010-02-01 12:20:00,30.85,30.86,30.81,30.86,76200.0,22.0989,22.1061,22.0703,22.1061,76200.0
2010-02-01 12:30:00,30.85,30.91,30.83,30.84,126100.0,22.0989,22.1419,22.0846,22.0918,126100.0
2010-02-01 12:40:00,30.84,30.95,30.83,30.95,194900.0,22.0918,22.1706,22.0846,22.1706,194900.0
2010-02-01 12:50:00,30.95,30.98,30.92,30.94,301900.0,22.1706,22.192,22.1491,22.1634,301900.0
2010-02-01 13:00:00,30.94,31.03,30.89,31.01,440700.0,22.1634,22.2279,22.1276,22.2135,440700.0
2010-02-01 13:10:00,31.01,31.06,30.97,31.04,145700.0,22.2135,22.2493,22.1849,22.235,145700.0
2010-02-01 13:20:00,31.05,31.1,31.05,31.07,214500.0,22.2422,22.278,22.2422,22.2565,214500.0
2010-02-01 13:30:00,31.06,31.06,30.93,30.93,607700.0,22.2493,22.2493,22.1562,22.1562,607700.0
2010-02-01 13:40:00,30.94,30.98,30.9,30.95,299500.0,22.1634,22.192,22.1347,22.1706,299500.0
2010-02-01 13:50:00,30.94,31.01,30.94,30.96,607900.0,22.1634,22.2135,22.1634,22.1777,607900.0
2010-02-01 14:00:00,30.95,30.99,30.9,30.91,133000.0,22.1706,22.1992,22.1347,22.1419,133000.0
2010-02-01 14:10:00,30.91,30.98,30.88,30.98,290600.0,22.1419,22.192,22.1204,22.192,290600.0
2010-02-01 14:20:00,30.98,31.0,30.91,30.95,688500.0,22.192,22.2064,22.1419,22.1706,688500.0
2010-02-01 14:30:00,30.95,31.05,30.95,31.05,149400.0,22.1706,22.2422,22.1706,22.2422,149400.0
2010-02-01 14:40:00,31.04,31.07,31.0,31.01,122000.0,22.235,22.2565,22.2064,22.2135,122000.0
2010-02-01 14:50:00,31.01,31.09,31.0,31.06,273100.0,22.2135,22.2708,22.2064,22.2493,273100.0
2010-02-01 15:00:00,31.06,31.11,31.0,31.0,607800.0,22.2493,22.2852,22.2064,22.2064,607800.0
2010-02-01 15:10:00,31.0,31.1,30.99,31.09,447300.0,22.2064,22.278,22.1992,22.2708,447300.0
2010-02-01 15:20:00,31.09,31.17,31.08,31.13,253400.0,22.2708,22.3281,22.2637,22.2995,253400.0
2010-02-01 15:30:00,31.14,31.17,31.1,31.14,381100.0,22.3067,22.3281,22.278,22.3067,381100.0
2010-02-01 15:40:00,31.15,31.24,31.14,31.22,523900.0,22.3138,22.3783,22.3067,22.364,523900.0
2010-02-01 15:50:00,31.22,31.31,31.2,31.31,1175600.0,22.364,22.4284,22.3496,22.4284,1175600.0
2010-02-02 09:30:00,31.48,31.48,31.18,31.26,1246800.0,22.5502,22.5502,22.3353,22.3926,1246800.0
2010-02-02 09:40:00,31.26,31.28,31.03,31.24,788800.0,22.3926,22.4069,22.2279,22.3783,788800.0
2010-02-02 09:50:00,31.23,31.25,31.06,31.06,471700.0,22.3711,22.3855,22.2493,22.2493,471700.0
2010-02-02 10:00:00,31.05,31.19,31.02,31.17,556200.0,22.2422,22.3425,22.2207,22.3281,556200.0
2010-02-02 10:10:00,31.17,31.5,31.12,31.49,755800.0,22.3281,22.5645,22.2923,22.5574,755800.0
2010-02-02 10:20:00,31.49,31.6,31.47,31.49,750800.0,22.5574,22.6362,22.543,22.5574,750800.0
2010-02-02 10:30:00,31.5,31.6,31.47,31.47,526000.0,22.5645,22.6362,22.543,22.543,526000.0
2010-02-02 10:40:00,31.46,31.46,31.35,31.36,759000.0,22.5359,22.5359,22.4571,22.4643,759000.0
2010-02-02 10:50:00,31.35,31.41,31.32,31.39,419400.0,22.4571,22.5001,22.4356,22.4857,419400.0
2010-02-02 11:00:00,31.39,31.39,31.2,31.24,1151300.0,22.4857,22.4857,22.3496,22.3783,1151300.0
2010-02-02 11:10:00,31.24,31.3,31.22,31.28,450100.0,22.3783,22.4213,22.364,22.4069,450100.0
2010-02-02 11:20:00,31.28,31.39,31.25,31.37,157700.0,22.4069,22.4857,22.3855,22.4714,157700.0
2010-02-02 11:30:00,31.37,31.47,31.33,31.45,489900.0,22.4714,22.543,22.4428,22.5287,489900.0
2010-02-02 11:40:00,31.45,31.5,31.39,31.42,294000.0,22.5287,22.5645,22.4857,22.5072,294000.0
2010-02-02 11:50:00,31.42,31.45,31.32,31.34,172300.0,22.5072,22.5287,22.4356,22.4499,172300.0
2010-02-02 12:00:00,31.34,31.42,31.32,31.37,147900.0,22.4499,22.5072,22.4356,22.4714,147900.0
2010-02-02 12:10:00,31.38,31.46,31.38,31.46,110300.0,22.4786,22.5359,22.4786,22.5359,110300.0
2010-02-02 12:20:00,31.45,31.53,31.45,31.52,320400.0,22.5287,22.586,22.5287,22.5789,320400.0
2010-02-02 12:30:00,31.54,31.54,31.44,31.44,88800.0,22.5932,22.5932,22.5216,22.5216,88800.0
2010-02-02 12:40:00,31.46,31.47,31.4,31.42,110800.0,22.5359,22.543,22.4929,22.5072,110800.0
2010-02-02 12:50:00,31.43,31.52,31.42,31.49,168400.0,22.5144,22.5789,22.5072,22.5574,168400.0
2010-02-02 13:00:00,31.49,31.51,31.32,31.32,693700.0,22.5574,22.5717,22.4356,22.4356,693700.0
2010-02-02 13:10:00,31.33,31.38,31.33,31.38,186300.0,22.4428,22.4786,22.4428,22.4786,186300.0
2010-02-02 13:20:00,31.38,31.43,31.38,31.43,125200.0,22.4786,22.5144,22.4786,22.5144,125200.0
2010-02-02 13:30:00,31.42,31.48,31.41,31.48,358400.0,22.5072,22.5502,22.5001,22.5502,358400.0
2010-02-02 13:40:00,31.48,31.52,31.46,31.47,112900.0,22.5502,22.5789,22.5359,22.543,112900.0
2010-02-02 13:50:00,31.47,31.48,31.42,31.45,145500.0,22.543,22.5502,22.5072,22.5287,145500.0
2010-02-02 14:00:00,31.45,31.47,31.41,31.41,69600.0,22.5287,22.543,22.5001,22.5001,69600.0
2010-02-02 14:10:00,31.42,31.44,31.36,31.39,243400.0,22.5072,22.5216,22.4643,22.4857,243400.0
2010-02-02 14:20:00,31.39,31.46,31.39,31.43,181300.0,22.4857,22.5359,22.4857,22.5144,181300.0
2010-02-02 14:30:00,31.43,31.46,31.39,31.45,125500.0,22.5144,22.5359,22.4857,22.5287,125500.0
2010-02-02 14:40:00,31.44,31.46,31.38,31.39,499200.0,22.5216,22.5359,22.4786,22.4857,499200.0
2010-02-02 14:50:00,31.38,31.43,31.37,31.39,201600.0,22.4786,22.5144,22.4714,22.4857,201600.0
2010-02-02 15:00:00,31.4,31.43,31.34,31.43,171400.0,22.4929,22.5144,22.4499,22.5144,171400.0
2010-02-02 15:10:00,31.42,31.57,31.42,31.55,790200.0,22.5072,22.6147,22.5072,22.6004,790200.0
2010-02-02 15:20:00,31.55,31.57,31.44,31.44,305800.0,22.6004,22.6147,22.5216,22.5216,305800.0
2010-02-02 15:30:00,31.43,31.46,31.39,31.41,224800.0,22.5144,22.5359,22.4857,22.5001,224800.0
2010-02-02 15:40:00,31.42,31.45,31.34,31.4,709500.0,22.5072,22.5287,22.4499,22.4929,709500.0
2010-02-02 15:50:00,31.4,31.46,31.39,31.43,606600.0,22.4929,22.5359,22.4857,22.5144,606600.0
2010-02-03 09:30:00,31.32,31.4,31.24,31.26,339200.0,22.4356,22.4929,22.3783,22.3926,339200.0
2010-02-03 09:40:00,31.26,31.54,31.26,31.47,497700.0,22.3926,22.5932,22.3926,22.543,497700.0
2010-02-03 09:50:00,31.47,31.6,31.46,31.56,290300.0,22.543,22.6362,22.5359,22.6075,290300.0
2010-02-03 10:00:00,31.55,31.62,31.51,31.6,649700.0,22.6004,22.6505,22.5717,22.6362,649700.0
2010-02-03 10:10:00,31.6,31.62,31.4,31.41,1466800.0,22.6362,22.6505,22.4929,22.5001,1466800.0
2010-02-03 10:20:00,31.41,31.44,31.3,31.31,1000500.0,22.5001,22.5216,22.4213,22.4284,1000500.0
2010-02-03 10:30:00,31.31,31.37,31.17,31.22,1282500.0,22.4284,22.4714,22.3281,22.364,1282500.0
2010-02-03 10:40:00,31.22,31.36,31.22,31.36,452800.0,22.364,22.4643,22.364,22.4643,452800.0
2010-02-03 10:50:00,31.35,31.4,31.32,31.36,410500.0,22.4571,22.4929,22.4356,22.4643,410500.0
2010-02-03 11:00:00,31.36,31.46,31.31,31.42,719300.0,22.4643,22.5359,22.4284,22.5072,719300.0
2010-02-03 11:10:00,31.42,31.42,31.31,31.37,1248300.0,22.5072,22.5072,22.4284,22.4714,1248300.0
2010-02-03 11:20:00,31.35,31.36,31.28,31.29,477900.0,22.4571,22.4643,22.4069,22.4141,477900.0
2010-02-03 11:30:00,31.29,31.3,31.16,31.19,417100.0,22.4141,22.4213,22.321,22.3425,417100.0
2010-02-03 11:40:00,31.19,31.19,31.12,31.13,540000.0,22.3425,22.3425,22.2923,22.2995,540000.0
2010-02-03 11:50:00,31.12,31.12,31.01,31.03,320500.0,22.2923,22.2923,22.2135,22.2279,320500.0
2010-02-03 12:00:00,31.01,31.14,31.01,31.12,101400.0,22.2135,22.3067,22.2135,22.2923,101400.0
2010-02-03 12:10:00,31.12,31.15,31.08,31.12,115200.0,22.2923,22.3138,22.2637,22.2923,115200.0
2010-02-03 12:20:00,31.12,31.12,31.02,31.08,109600.0,22.2923,22.2923,22.2207,22.2637,109600.0
2010-02-03 12:30:00,31.09,31.24,31.09,31.22,711300.0,22.2708,22.3783,22.2708,22.364,711300.0
2010-02-03 12:40:00,31.21,31.21,31.08,31.1,539600.0,22.3568,22.3568,22.2637,22.278,539600.0
2010-02-03 12:50:00,31.1,31.22,31.1,31.16,403300.0,22.278,22.364,22.278,22.321,403300.0
2010-02-03 13:00:00,31.16,31.28,31.14,31.28,308200.0,22.321,22.4069,22.3067,22.4069,308200.0
2010-02-03 13:10:00,31.28,31.29,31.22,31.24,172200.0,22.4069,22.4141,22.364,22.3783,172200.0
2010-02-03 13:20:00,31.24,31.25,31.17,31.19,116800.0,22.3783,22.3855,22.3281,22.3425,116800.0
2010-02-03 13:30:00,31.19,31.28,31.19,31.2,173800.0,22.3425,22.4069,22.3425,22.3496,173800.0
2010-02-03 13:40:00,31.19,31.24,31.17,31.17,82300.0,22.3425,22.3783,22.3281,22.3281,82300.0
2010-02-03 13:50:00,31.17,31.17,31.08,31.14,324300.0,22.3281,22.3281,22.2637,22.3067,324300.0
2010-02-03 14:00:00,31.15,31.15,31.09,31.12,251600.0,22.3138,22.3138,22.2708,22.2923,251600.0
2010-02-03 14:10:00,31.13,31.16,31.11,31.11,186800.0,22.2995,22.321,22.2852,22.2852,186800.0
2010-02-03 14:20:00,31.11,31.12,31.03,31.06,460300.0,22.2852,22.2923,22.2279,22.2493,460300.0
2010-02-03 14:30:00,31.07,31.1,31.01,31.02,298600.0,22.2565,22.278,22.2135,22.2207,298600.0
2010-02-03 14:40:00,31.03,31.09,30.98,31.05,343700.0,22.2279,22.2708,22.192,22.2422,343700.0
2010-02-03 14:50:00,31.05,31.11,31.03,31.08,149000.0,22.2422,22.2852,22.2279,22.2637,149000.0
2010-02-03 15:00:00,31.08,31.27,31.08,31.19,949400.0,22.2637,22.3998,22.2637,22.3425,949400.0
2010-02-03 15:10:00,31.19,31.23,31.09,31.11,497800.0,22.3425,22.3711,22.2708,22.2852,497800.0
2010-02-03 15:20:00,31.12,31.15,31.05,31.11,313500.0,22.2923,22.3138,22.2422,22.2852,313500.0
2010-02-03 15:30:00,31.12,31.19,31.11,31.18,112200.0,22.2923,22.3425,22.2852,22.3353,112200.0
2010-02-03 15:40:00,31.19,31.26,31.16,31.2,244700.0,22.3425,22.3926,22.321,22.3496,244700.0
2010-02-03 15:50:00,31.21,31.21,31.09,31.1,487500.0,22.3568,22.3568,22.2708,22.278,487500.0
2010-02-04 09:30:00,30.66,30.75,30.55,30.7,1378100.0,21.9628,22.0273,21.884,21.9915,1378100.0
2010-02-04 09:40:00,30.7,30.7,30.3,30.38,1150800.0,21.9915,21.9915,21.7049,21.7622,1150800.0
2010-02-04 09:50:00,30.37,30.39,30.18,30.22,746600.0,21.7551,21.7694,21.619,21.6476,746600.0
2010-02-04 10:00:00,30.22,30.37,30.21,30.29,790700.0,21.6476,21.7551,21.6405,21.6978,790700.0
2010-02-04 10:10:00,30.28,30.28,30.11,30.26,697700.0,21.6906,21.6906,21.5688,21.6763,697700.0
2010-02-04 10:20:00,30.26,30.33,30.17,30.22,607600.0,21.6763,21.7264,21.6118,21.6476,607600.0
2010-02-04 10:30:00,30.21,30.42,30.21,30.3,650800.0,21.6405,21.7909,21.6405,21.7049,650800.0
2010-02-04 10:40:00,30.31,30.39,30.26,30.39,188700.0,21.7121,21.7694,21.6763,21.7694,188700.0
2010-02-04 10:50:00,30.41,30.45,30.21,30.23,881200.0,21.7837,21.8124,21.6405,21.6548,881200.0
2010-02-04 11:00:00,30.22,30.39,30.2,30.34,162000.0,21.6476,21.7694,21.6333,21.7336,162000.0
2010-02-04 11:10:00,30.33,30.37,30.21,30.29,309000.0,21.7264,21.7551,21.6405,21.6978,309000.0
2010-02-04 11:20:00,30.29,30.38,30.22,30.38,276400.0,21.6978,21.7622,21.6476,21.7622,276400.0
2010-02-04 11:30:00,30.38,30.39,30.1,30.13,645300.0,21.7622,21.7694,21.5617,21.5832,645300.0
2010-02-04 11:40:00,30.13,30.19,30.03,30.18,410300.0,21.5832,21.6261,21.5115,21.619,410300.0
2010-02-04 11:50:00,30.18,30.28,30.16,30.18,325100.0,21.619,21.6906,21.6046,21.619,325100.0
2010-02-04 12:00:00,30.19,30.21,30.08,30.19,453400.0,21.6261,21.6405,21.5473,21.6261,453400.0
2010-02-04 12:10:00,30.18,30.25,30.12,30.14,166600.0,21.619,21.6691,21.576,21.5903,166600.0
2010-02-04 12:20:00,30.13,30.19,30.12,30.13,176200.0,21.5832,21.6261,21.576,21.5832,176200.0
2010-02-04 12:30:00,30.13,30.18,30.11,30.15,91700.0,21.5832,21.619,21.5688,21.5975,91700.0
2010-02-04 12:40:00,30.16,30.17,30.04,30.04,224000.0,21.6046,21.6118,21.5187,21.5187,224000.0
2010-02-04 12:50:00,30.04,30.15,30.03,30.14,296700.0,21.5187,21.5975,21.5115,21.5903,296700.0
2010-02-04 13:00:00,30.13,30.16,30.09,30.12,637500.0,21.5832,21.6046,21.5545,21.576,637500.0
2010-02-04 13:10:00,30.11,30.12,30.05,30.07,137300.0,21.5688,21.576,21.5259,21.5402,137300.0
2010-02-04 13:20:00,30.06,30.08,30.0,30.05,330600.0,21.533,21.5473,21.49,21.5259,330600.0
2010-02-04 13:30:00,30.05,30.06,30.01,30.05,230400.0,21.5259,21.533,21.4972,21.5259,230400.0
2010-02-04 13:40:00,30.04,30.04,29.95,30.01,246700.0,21.5187,21.5187,21.4542,21.4972,246700.0
2010-02-04 13:50:00,30.01,30.04,29.96,29.96,189900.0,21.4972,21.5187,21.4614,21.4614,189900.0
2010-02-04 14:00:00,29.96,30.02,29.95,30.01,396300.0,21.4614,21.5044,21.4542,21.4972,396300.0
2010-02-04 14:10:00,30.0,30.1,30.0,30.09,1451500.0,21.49,21.5617,21.49,21.5545,1451500.0
2010-02-04 14:20:00,30.09,30.26,30.09,30.22,1035500.0,21.5545,21.6763,21.5545,21.6476,1035500.0
2010-02-04 14:30:00,30.22,30.3,30.16,30.27,734100.0,21.6476,21.7049,21.6046,21.6834,734100.0
2010-02-04 14:40:00,30.27,30.27,30.16,30.21,339100.0,21.6834,21.6834,21.6046,21.6405,339100.0
2010-02-04 14:50:00,30.22,30.23,30.13,30.13,165400.0,21.6476,21.6548,21.5832,21.5832,165400.0
2010-02-04 15:00:00,30.14,30.17,30.07,30.08,812300.0,21.5903,21.6118,21.5402,21.5473,812300.0
2010-02-04 15:10:00,30.08,30.09,30.0,30.01,402700.0,21.5473,21.5545,21.49,21.4972,402700.0
2010-02-04 15:20:00,30.01,30.02,29.96,30.01,380900.0,21.4972,21.5044,21.4614,21.4972,380900.0
2010-02-04 15:30:00,30.01,30.04,29.94,29.97,719500.0,21.4972,21.5187,21.4471,21.4685,719500.0
2010-02-04 15:40:00,29.96,30.02,29.91,29.93,834300.0,21.4614,21.5044,21.4256,21.4399,834300.0
2010-02-04 15:50:00,29.93,30.0,29.9,29.9,2008600.0,21.4399,21.49,21.4184,21.4184,2008600.0
2010-02-05 09:30:00,30.01,30.24,29.78,29.96,2623000.0,21.4972,21.662,21.3324,21.4614,2623000.0
2010-02-05 09:40:00,29.96,30.18,29.88,29.95,1512200.0,21.4614,21.619,21.4041,21.4542,1512200.0
2010-02-05 09:50:00,29.95,30.06,29.88,29.93,721400.0,21.4542,21.533,21.4041,21.4399,721400.0
2010-02-05 10:00:00,29.92,30.0,29.75,29.8,549900.0,21.4327,21.49,21.311,21.3468,549900.0
2010-02-05 10:10:00,29.79,29.94,29.77,29.82,411900.0,21.3396,21.4471,21.3253,21.3611,411900.0
2010-02-05 10:20:00,29.82,30.19,29.82,30.11,1084700.0,21.3611,21.6261,21.3611,21.5688,1084700.0
2010-02-05 10:30:00,30.11,30.28,30.11,30.22,1142100.0,21.5688,21.6906,21.5688,21.6476,1142100.0
2010-02-05 10:40:00,30.21,30.4,30.21,30.23,823600.0,21.6405,21.7766,21.6405,21.6548,823600.0
2010-02-05 10:50:00,30.22,30.3,30.17,30.19,558700.0,21.6476,21.7049,21.6118,21.6261,558700.0
2010-02-05 11:00:00,30.19,30.23,30.07,30.12,702700.0,21.6261,21.6548,21.5402,21.576,702700.0
2010-02-05 11:10:00,30.12,30.17,30.03,30.15,443700.0,21.576,21.6118,21.5115,21.5975,443700.0
2010-02-05 11:20:00,30.16,30.23,30.05,30.16,469500.0,21.6046,21.6548,21.5259,21.6046,469500.0
2010-02-05 11:30:00,30.16,30.18,29.88,29.9,1022700.0,21.6046,21.619,21.4041,21.4184,1022700.0
2010-02-05 11:40:00,29.9,29.9,29.77,29.88,565900.0,21.4184,21.4184,21.3253,21.4041,565900.0
2010-02-05 11:50:00,29.87,29.96,29.85,29.92,780200.0,21.3969,21.4614,21.3826,21.4327,780200.0
2010-02-05 12:00:00,29.93,30.06,29.93,30.01,275800.0,21.4399,21.533,21.4399,21.4972,275800.0
2010-02-05 12:10:00,30.01,30.08,29.95,30.07,273600.0,21.4972,21.5473,21.4542,21.5402,273600.0
2010-02-05 12:20:00,30.07,30.14,30.02,30.07,227400.0,21.5402,21.5903,21.5044,21.5402,227400.0
2010-02-05 12:30:00,30.07,30.08,29.98,29.98,314000.0,21.5402,21.5473,21.4757,21.4757,314000.0
2010-02-05 12:40:00,29.98,30.08,29.94,30.07,511300.0,21.4757,21.5473,21.4471,21.5402,511300.0
2010-02-05 12:50:00,30.06,30.09,29.93,30.08,263100.0,21.533,21.5545,21.4399,21.5473,263100.0
2010-02-05 13:00:00,30.08,30.08,29.87,29.89,455800.0,21.5473,21.5473,21.3969,21.4112,455800.0
2010-02-05 13:10:00,29.89,29.98,29.87,29.97,145200.0,21.4112,21.4757,21.3969,21.4685,145200.0
2010-02-05 13:20:00,29.96,29.97,29.76,29.8,583100.0,21.4614,21.4685,21.3181,21.3468,583100.0
2010-02-05 13:30:00,29.79,29.82,29.61,29.66,665100.0,21.3396,21.3611,21.2107,21.2465,665100.0
2010-02-05 13:40:00,29.66,29.67,29.54,29.62,539300.0,21.2465,21.2536,21.1605,21.2178,539300.0
2010-02-05 13:50:00,29.62,29.62,29.48,29.5,258500.0,21.2178,21.2178,21.1175,21.1319,258500.0
2010-02-05 14:00:00,29.5,29.73,29.5,29.63,599400.0,21.1319,21.2966,21.1319,21.225,599400.0
2010-02-05 14:10:00,29.63,29.83,29.6,29.83,833500.0,21.225,21.3683,21.2035,21.3683,833500.0
2010-02-05 14:20:00,29.83,29.87,29.72,29.81,559400.0,21.3683,21.3969,21.2895,21.3539,559400.0
2010-02-05 14:30:00,29.81,29.92,29.69,29.82,1236200.0,21.3539,21.4327,21.268,21.3611,1236200.0
2010-02-05 14:40:00,29.82,29.85,29.7,29.83,540700.0,21.3611,21.3826,21.2751,21.3683,540700.0
2010-02-05 14:50:00,29.84,29.95,29.84,29.91,837900.0,21.3754,21.4542,21.3754,21.4256,837900.0
2010-02-05 15:00:00,29.9,30.27,29.9,30.2,1598900.0,21.4184,21.6834,21.4184,21.6333,1598900.0
2010-02-05 15:10:00,30.2,30.32,30.11,30.24,1277900.0,21.6333,21.7193,21.5688,21.662,1277900.0
2010-02-05 15:20:00,30.24,30.3,30.12,30.18,542200.0,21.662,21.7049,21.576,21.619,542200.0
2010-02-05 15:30:00,30.18,30.34,30.14,30.3,1115700.0,21.619,21.7336,21.5903,21.7049,1115700.0
2010-02-05 15:40:00,30.31,30.36,30.16,30.16,1226600.0,21.7121,21.7479,21.6046,21.6046,1226600.0
2010-02-05 15:50:00,30.16,30.46,30.16,30.44,2303500.0,21.6046,21.8195,21.6046,21.8052,2303500.0
2010-02-08 09:30:00,30.54,30.55,29.97,30.41,1692900.0,21.8769,21.884,21.4685,21.7837,1692900.0
2010-02-08 09:40:00,30.41,30.58,30.23,30.31,1209000.0,21.7837,21.9055,21.6548,21.7121,1209000.0
2010-02-08 09:50:00,30.3,30.5,30.2,30.44,1169400.0,21.7049,21.8482,21.6333,21.8052,1169400.0
2010-02-08 10:00:00,30.45,30.56,30.35,30.53,794400.0,21.8124,21.8912,21.7408,21.8697,794400.0
2010-02-08 10:10:00,30.53,30.72,30.53,30.58,744900.0,21.8697,22.0058,21.8697,21.9055,744900.0
2010-02-08 10:20:00,30.59,30.59,30.36,30.45,579300.0,21.9127,21.9127,21.7479,21.8124,579300.0
2010-02-08 10:30:00,30.45,30.47,30.3,30.34,703100.0,21.8124,21.8267,21.7049,21.7336,703100.0
2010-02-08 10:40:00,30.33,30.58,30.33,30.56,412100.0,21.7264,21.9055,21.7264,21.8912,412100.0
2010-02-08 10:50:00,30.56,30.6,30.5,30.59,634700.0,21.8912,21.9198,21.8482,21.9127,634700.0
2010-02-08 11:00:00,30.59,30.7,30.59,30.69,607500.0,21.9127,21.9915,21.9127,21.9843,607500.0
2010-02-08 11:10:00,30.69,30.7,30.51,30.53,531000.0,21.9843,21.9915,21.8554,21.8697,531000.0
2010-02-08 11:20:00,30.52,30.61,30.52,30.57,147600.0,21.8625,21.927,21.8625,21.8983,147600.0
2010-02-08 11:30:00,30.56,30.6,30.48,30.5,370100.0,21.8912,21.9198,21.8339,21.8482,370100.0
2010-02-08 11:40:00,30.49,30.62,30.48,30.6,304200.0,21.841,21.9342,21.8339,21.9198,304200.0
2010-02-08 11:50:00,30.6,30.61,30.47,30.52,166600.0,21.9198,21.927,21.8267,21.8625,166600.0
2010-02-08 12:00:00,30.52,30.54,30.41,30.46,336800.0,21.8625,21.8769,21.7837,21.8195,336800.0
2010-02-08 12:10:00,30.46,30.49,30.36,30.45,174600.0,21.8195,21.841,21.7479,21.8124,174600.0
2010-02-08 12:20:00,30.46,30.52,30.42,30.52,85200.0,21.8195,21.8625,21.7909,21.8625,85200.0
2010-02-08 12:30:00,30.53,30.57,30.46,30.56,531100.0,21.8697,21.8983,21.8195,21.8912,531100.0
2010-02-08 12:40:00,30.57,30.6,30.48,30.48,342300.0,21.8983,21.9198,21.8339,21.8339,342300.0
2010-02-08 12:50:00,30.48,30.52,30.48,30.49,134400.0,21.8339,21.8625,21.8339,21.841,134400.0
2010-02-08 13:00:00,30.49,30.5,30.34,30.37,611400.0,21.841,21.8482,21.7336,21.7551,611400.0
2010-02-08 13:10:00,30.37,30.39,30.23,30.29,672200.0,21.7551,21.7694,21.6548,21.6978,672200.0
2010-02-08 13:20:00,30.3,30.31,30.22,30.26,351300.0,21.7049,21.7121,21.6476,21.6763,351300.0
2010-02-08 13:30:00,30.26,30.27,30.18,30.21,148900.0,21.6763,21.6834,21.619,21.6405,148900.0
2010-02-08 13:40:00,30.21,30.23,30.14,30.16,232300.0,21.6405,21.6548,21.5903,21.6046,232300.0
2010-02-08 13:50:00,30.16,30.25,30.15,30.22,230000.0,21.6046,21.6691,21.5975,21.6476,230000.0
2010-02-08 14:00:00,30.23,30.35,30.23,30.33,560900.0,21.6548,21.7408,21.6548,21.7264,560900.0
2010-02-08 14:10:00,30.33,30.4,30.3,30.38,297300.0,21.7264,21.7766,21.7049,21.7622,297300.0
2010-02-08 14:20:00,30.38,30.39,30.3,30.33,134400.0,21.7622,21.7694,21.7049,21.7264,134400.0
2010-02-08 14:30:00,30.32,30.34,30.17,30.19,481800.0,21.7193,21.7336,21.6118,21.6261,481800.0
2010-02-08 14:40:00,30.19,30.26,30.17,30.21,467200.0,21.6261,21.6763,21.6118,21.6405,467200.0
2010-02-08 14:50:00,30.21,30.3,30.16,30.18,677600.0,21.6405,21.7049,21.6046,21.619,677600.0
2010-02-08 15:00:00,30.18,30.23,30.1,30.19,291100.0,21.619,21.6548,21.5617,21.6261,291100.0
2010-02-08 15:10:00,30.19,30.2,30.09,30.09,380100.0,21.6261,21.6333,21.5545,21.5545,380100.0
2010-02-08 15:20:00,30.1,30.15,30.06,30.14,383800.0,21.5617,21.5975,21.533,21.5903,383800.0
2010-02-08 15:30:00,30.15,30.21,30.14,30.18,623900.0,21.5975,21.6405,21.5903,21.619,623900.0
2010-02-08 15:40:00,30.17,30.17,30.05,30.07,826500.0,21.6118,21.6118,21.5259,21.5402,826500.0
2010-02-08 15:50:00,30.07,30.08,29.96,29.97,752600.0,21.5402,21.5473,21.4614,21.4685,752600.0
2010-02-09 09:30:00,30.45,30.69,30.42,30.59,864800.0,21.8124,21.9843,21.7909,21.9127,864800.0
2010-02-09 09:40:00,30.59,30.67,30.47,30.51,1336000.0,21.9127,21.97,21.8267,21.8554,1336000.0
2010-02-09 09:50:00,30.52,30.67,30.46,30.6,1021800.0,21.8625,21.97,21.8195,21.9198,1021800.0
2010-02-09 10:00:00,30.6,30.68,30.52,30.63,529200.0,21.9198,21.9771,21.8625,21.9413,529200.0
2010-02-09 10:10:00,30.63,30.85,30.61,30.82,704500.0,21.9413,22.0989,21.927,22.0774,704500.0
2010-02-09 10:20:00,30.83,30.83,30.65,30.67,317100.0,22.0846,22.0846,21.9557,21.97,317100.0
2010-02-09 10:30:00,30.67,30.76,30.61,30.67,414000.0,21.97,22.0344,21.927,21.97,414000.0
2010-02-09 10:40:00,30.67,30.73,30.52,30.58,944300.0,21.97,22.013,21.8625,21.9055,944300.0
2010-02-09 10:50:00,30.58,30.59,30.46,30.48,378600.0,21.9055,21.9127,21.8195,21.8339,378600.0
2010-02-09 11:00:00,30.48,30.49,30.26,30.29,948100.0,21.8339,21.841,21.6763,21.6978,948100.0
2010-02-09 11:10:00,30.29,30.42,30.25,30.41,467300.0,21.6978,21.7909,21.6691,21.7837,467300.0
2010-02-09 11:20:00,30.42,30.48,30.33,30.36,431900.0,21.7909,21.8339,21.7264,21.7479,431900.0
2010-02-09 11:30:00,30.36,30.74,30.32,30.68,1443400.0,21.7479,22.0201,21.7193,21.9771,1443400.0
2010-02-09 11:40:00,30.67,30.75,30.64,30.69,1312200.0,21.97,22.0273,21.9485,21.9843,1312200.0
2010-02-09 11:50:00,30.69,30.86,30.67,30.72,1246400.0,21.9843,22.1061,21.97,22.0058,1246400.0
2010-02-09 12:00:00,30.74,30.88,30.73,30.88,920500.0,22.0201,22.1204,22.013,22.1204,920500.0
2010-02-09 12:10:00,30.87,31.04,30.85,30.97,443700.0,22.1132,22.235,22.0989,22.1849,443700.0
2010-02-09 12:20:00,30.97,31.0,30.84,30.85,707500.0,22.1849,22.2064,22.0918,22.0989,707500.0
2010-02-09 12:30:00,30.86,30.97,30.86,30.88,775400.0,22.1061,22.1849,22.1061,22.1204,775400.0
2010-02-09 12:40:00,30.88,30.9,30.59,30.75,2019500.0,22.1204,22.1347,21.9127,22.0273,2019500.0
2010-02-09 12:50:00,30.75,30.88,30.68,30.85,881400.0,22.0273,22.1204,21.9771,22.0989,881400.0
2010-02-09 13:00:00,30.86,30.95,30.81,30.9,533200.0,22.1061,22.1706,22.0703,22.1347,533200.0
2010-02-09 13:10:00,30.89,30.9,30.78,30.81,131400.0,22.1276,22.1347,22.0488,22.0703,131400.0
2010-02-09 13:20:00,30.81,30.88,30.74,30.81,534500.0,22.0703,22.1204,22.0201,22.0703,534500.0
2010-02-09 13:30:00,30.81,30.83,30.77,30.8,327800.0,22.0703,22.0846,22.0416,22.0631,327800.0
2010-02-09 13:40:00,30.8,30.87,30.74,30.85,564700.0,22.0631,22.1132,22.0201,22.0989,564700.0
2010-02-09 13:50:00,30.84,30.88,30.77,30.79,114400.0,22.0918,22.1204,22.0416,22.0559,114400.0
2010-02-09 14:00:00,30.79,30.83,30.74,30.75,175700.0,22.0559,22.0846,22.0201,22.0273,175700.0
2010-02-09 14:10:00,30.75,30.79,30.67,30.7,398700.0,22.0273,22.0559,21.97,21.9915,398700.0
2010-02-09 14:20:00,30.71,30.78,30.71,30.77,236000.0,21.9986,22.0488,21.9986,22.0416,236000.0
2010-02-09 14:30:00,30.77,30.86,30.71,30.71,428500.0,22.0416,22.1061,21.9986,21.9986,428500.0
2010-02-09 14:40:00,30.71,30.81,30.66,30.71,642300.0,21.9986,22.0703,21.9628,21.9986,642300.0
2010-02-09 14:50:00,30.71,30.75,30.63,30.7,467900.0,21.9986,22.0273,21.9413,21.9915,467900.0
2010-02-09 15:00:00,30.69,30.82,30.69,30.8,450100.0,21.9843,22.0774,21.9843,22.0631,450100.0
2010-02-09 15:10:00,30.79,30.82,30.74,30.78,311600.0,22.0559,22.0774,22.0201,22.0488,311600.0
2010-02-09 15:20:00,30.79,30.85,30.77,30.83,814200.0,22.0559,22.0989,22.0416,22.0846,814200.0
2010-02-09 15:30:00,30.83,30.84,30.76,30.78,458700.0,22.0846,22.0918,22.0344,22.0488,458700.0
2010-02-09 15:40:00,30.78,30.82,30.73,30.76,999500.0,22.0488,22.0774,22.013,22.0344,999500.0
2010-02-09 15:50:00,30.77,30.78,30.63,30.72,1550000.0,22.0416,22.0488,21.9413,22.0058,1550000.0
2010-02-10 09:30:00,30.76,30.79,30.52,30.52,897800.0,22.0344,22.0559,21.8625,21.8625,897800.0
2010-02-10 09:40:00,30.53,30.59,30.42,30.56,1361800.0,21.8697,21.9127,21.7909,21.8912,1361800.0
2010-02-10 09:50:00,30.58,30.62,30.49,30.51,364000.0,21.9055,21.9342,21.841,21.8554,364000.0
2010-02-10 10:00:00,30.51,30.51,30.25,30.27,905000.0,21.8554,21.8554,21.6691,21.6834,905000.0
2010-02-10 10:10:00,30.27,30.32,30.2,30.31,832300.0,21.6834,21.7193,21.6333,21.7121,832300.0
2010-02-10 10:20:00,30.3,30.37,30.13,30.21,1097300.0,21.7049,21.7551,21.5832,21.6405,1097300.0
2010-02-10 10:30:00,30.2,30.29,30.14,30.26,346000.0,21.6333,21.6978,21.5903,21.6763,346000.0
2010-02-10 10:40:00,30.26,30.36,30.25,30.25,562200.0,21.6763,21.7479,21.6691,21.6691,562200.0
2010-02-10 10:50:00,30.25,30.37,30.25,30.35,496200.0,21.6691,21.7551,21.6691,21.7408,496200.0
2010-02-10 11:00:00,30.36,30.41,30.25,30.41,267100.0,21.7479,21.7837,21.6691,21.7837,267100.0
2010-02-10 11:10:00,30.41,30.43,30.26,30.27,435600.0,21.7837,21.7981,21.6763,21.6834,435600.0
2010-02-10 11:20:00,30.27,30.52,30.26,30.5,423100.0,21.6834,21.8625,21.6763,21.8482,423100.0
2010-02-10 11:30:00,30.49,30.55,30.46,30.49,581900.0,21.841,21.884,21.8195,21.841,581900.0
2010-02-10 11:40:00,30.47,30.52,30.41,30.48,530300.0,21.8267,21.8625,21.7837,21.8339,530300.0
2010-02-10 11:50:00,30.49,30.5,30.38,30.43,302400.0,21.841,21.8482,21.7622,21.7981,302400.0
2010-02-10 12:00:00,30.41,30.5,30.35,30.5,371400.0,21.7837,21.8482,21.7408,21.8482,371400.0
2010-02-10 12:10:00,30.51,30.52,30.43,30.47,326500.0,21.8554,21.8625,21.7981,21.8267,326500.0
2010-02-10 12:20:00,30.48,30.66,30.47,30.66,1475800.0,21.8339,21.9628,21.8267,21.9628,1475800.0
2010-02-10 12:30:00,30.67,30.74,30.58,30.62,466100.0,21.97,22.0201,21.9055,21.9342,466100.0
2010-02-10 12:40:00,30.62,30.71,30.62,30.64,214500.0,21.9342,21.9986,21.9342,21.9485,214500.0
2010-02-10 12:50:00,30.65,30.7,30.61,30.66,350800.0,21.9557,21.9915,21.927,21.9628,350800.0
2010-02-10 13:00:00,30.66,30.71,30.66,30.71,635700.0,21.9628,21.9986,21.9628,21.9986,635700.0
2010-02-10 13:10:00,30.71,30.76,30.65,30.71,451100.0,21.9986,22.0344,21.9557,21.9986,451100.0
2010-02-10 13:20:00,30.72,30.82,30.69,30.81,401100.0,22.0058,22.0774,21.9843,22.0703,401100.0
2010-02-10 13:30:00,30.8,30.81,30.67,30.67,496500.0,22.0631,22.0703,21.97,21.97,496500.0
2010-02-10 13:40:00,30.68,30.7,30.63,30.68,373600.0,21.9771,21.9915,21.9413,21.9771,373600.0
2010-02-10 13:50:00,30.67,30.71,30.58,30.62,238900.0,21.97,21.9986,21.9055,21.9342,238900.0
2010-02-10 14:00:00,30.61,30.69,30.61,30.65,256800.0,21.927,21.9843,21.927,21.9557,256800.0
2010-02-10 14:10:00,30.65,30.7,30.61,30.7,1281200.0,21.9557,21.9915,21.927,21.9915,1281200.0
2010-02-10 14:20:00,30.69,30.69,30.61,30.66,508800.0,21.9843,21.9843,21.927,21.9628,508800.0
2010-02-10 14:30:00,30.66,30.66,30.52,30.57,749400.0,21.9628,21.9628,21.8625,21.8983,749400.0
2010-02-10 14:40:00,30.57,30.61,30.56,30.57,217700.0,21.8983,21.927,21.8912,21.8983,217700.0
2010-02-10 14:50:00,30.56,30.64,30.54,30.6,224500.0,21.8912,21.9485,21.8769,21.9198,224500.0
2010-02-10 15:00:00,30.59,30.7,30.59,30.63,320500.0,21.9127,21.9915,21.9127,21.9413,320500.0
2010-02-10 15:10:00,30.64,30.67,30.59,30.59,344600.0,21.9485,21.97,21.9127,21.9127,344600.0
2010-02-10 15:20:00,30.59,30.67,30.57,30.64,319500.0,21.9127,21.97,21.8983,21.9485,319500.0
2010-02-10 15:30:00,30.64,30.65,30.46,30.51,398400.0,21.9485,21.9557,21.8195,21.8554,398400.0
2010-02-10 15:40:00,30.51,30.58,30.47,30.52,511400.0,21.8554,21.9055,21.8267,21.8625,511400.0
2010-02-10 15:50:00,30.53,30.57,30.49,30.53,833100.0,21.8697,21.8983,21.841,21.8697,833100.0
2010-02-11 09:30:00,30.49,30.7,30.36,30.67,1068300.0,21.841,21.9915,21.7479,21.97,1068300.0
2010-02-11 09:40:00,30.66,30.66,30.34,30.47,939700.0,21.9628,21.9628,21.7336,21.8267,939700.0
2010-02-11 09:50:00,30.48,30.67,30.47,30.6,619900.0,21.8339,21.97,21.8267,21.9198,619900.0
2010-02-11 10:00:00,30.61,30.66,30.47,30.59,551200.0,21.927,21.9628,21.8267,21.9127,551200.0
2010-02-11 10:10:00,30.6,30.75,30.56,30.63,400000.0,21.9198,22.0273,21.8912,21.9413,400000.0
2010-02-11 10:20:00,30.64,30.7,30.56,30.66,318700.0,21.9485,21.9915,21.8912,21.9628,318700.0
2010-02-11 10:30:00,30.65,30.66,30.5,30.64,340600.0,21.9557,21.9628,21.8482,21.9485,340600.0
2010-02-11 10:40:00,30.64,30.69,30.56,30.6,410700.0,21.9485,21.9843,21.8912,21.9198,410700.0
2010-02-11 10:50:00,30.6,30.6,30.49,30.56,644200.0,21.9198,21.9198,21.841,21.8912,644200.0
2010-02-11 11:00:00,30.56,30.63,30.5,30.56,466900.0,21.8912,21.9413,21.8482,21.8912,466900.0
2010-02-11 11:10:00,30.57,30.7,30.57,30.63,581000.0,21.8983,21.9915,21.8983,21.9413,581000.0
2010-02-11 11:20:00,30.63,30.81,30.63,30.77,968600.0,21.9413,22.0703,21.9413,22.0416,968600.0
2010-02-11 11:30:00,30.77,30.8,30.73,30.78,304600.0,22.0416,22.0631,22.013,22.0488,304600.0
2010-02-11 11:40:00,30.78,30.99,30.75,30.89,1321800.0,22.0488,22.1992,22.0273,22.1276,1321800.0
2010-02-11 11:50:00,30.9,30.93,30.84,30.86,374600.0,22.1347,22.1562,22.0918,22.1061,374600.0
2010-02-11 12:00:00,30.85,30.9,30.84,30.9,193500.0,22.0989,22.1347,22.0918,22.1347,193500.0
2010-02-11 12:10:00,30.9,30.93,30.84,30.87,252500.0,22.1347,22.1562,22.0918,22.1132,252500.0
2010-02-11 12:20:00,30.86,30.88,30.79,30.8,184400.0,22.1061,22.1204,22.0559,22.0631,184400.0
2010-02-11 12:30:00,30.8,30.85,30.78,30.85,281100.0,22.0631,22.0989,22.0488,22.0989,281100.0
2010-02-11 12:40:00,30.84,30.87,30.82,30.84,317900.0,22.0918,22.1132,22.0774,22.0918,317900.0
2010-02-11 12:50:00,30.84,30.92,30.83,30.89,155200.0,22.0918,22.1491,22.0846,22.1276,155200.0
2010-02-11 13:00:00,30.89,30.9,30.84,30.89,122600.0,22.1276,22.1347,22.0918,22.1276,122600.0
2010-02-11 13:10:00,30.89,30.93,30.89,30.92,213400.0,22.1276,22.1562,22.1276,22.1491,213400.0
2010-02-11 13:20:00,30.92,31.04,30.92,30.96,387400.0,22.1491,22.235,22.1491,22.1777,387400.0
2010-02-11 13:30:00,30.96,31.02,30.92,30.93,467100.0,22.1777,22.2207,22.1491,22.1562,467100.0
2010-02-11 13:40:00,30.93,30.94,30.84,30.88,202800.0,22.1562,22.1634,22.0918,22.1204,202800.0
2010-02-11 13:50:00,30.88,30.92,30.82,30.91,869400.0,22.1204,22.1491,22.0774,22.1419,869400.0
2010-02-11 14:00:00,30.92,31.06,30.88,31.05,1018700.0,22.1491,22.2493,22.1204,22.2422,1018700.0
2010-02-11 14:10:00,31.04,31.04,30.96,31.0,312300.0,22.235,22.235,22.1777,22.2064,312300.0
2010-02-11 14:20:00,31.0,31.05,30.96,31.05,163200.0,22.2064,22.2422,22.1777,22.2422,163200.0
2010-02-11 14:30:00,31.05,31.07,30.98,31.0,298800.0,22.2422,22.2565,22.192,22.2064,298800.0
2010-02-11 14:40:00,31.0,31.06,30.99,31.0,323300.0,22.2064,22.2493,22.1992,22.2064,323300.0
2010-02-11 14:50:00,31.0,31.05,30.99,31.03,489800.0,22.2064,22.2422,22.1992,22.2279,489800.0
2010-02-11 15:00:00,31.04,31.05,30.99,31.03,161800.0,22.235,22.2422,22.1992,22.2279,161800.0
2010-02-11 15:10:00,31.02,31.07,31.01,31.02,340700.0,22.2207,22.2565,22.2135,22.2207,340700.0
2010-02-11 15:20:00,31.03,31.03,30.98,30.99,351600.0,22.2279,22.2279,22.192,22.1992,351600.0
2010-02-11 15:30:00,30.98,31.01,30.93,30.94,257100.0,22.192,22.2135,22.1562,22.1634,257100.0
2010-02-11 15:40:00,30.93,31.02,30.91,30.93,602400.0,22.1562,22.2207,22.1419,22.1562,602400.0
2010-02-11 15:50:00,30.93,31.04,30.93,31.03,1401100.0,22.1562,22.235,22.1562,22.2279,1401100.0
2010-02-12 09:30:00,30.48,30.59,30.36,30.38,1184300.0,21.8339,21.9127,21.7479,21.7622,1184300.0
2010-02-12 09:40:00,30.38,30.6,30.34,30.53,974800.0,21.7622,21.9198,21.7336,21.8697,974800.0
2010-02-12 09:50:00,30.53,30.62,30.44,30.55,1743600.0,21.8697,21.9342,21.8052,21.884,1743600.0
2010-02-12 10:00:00,30.55,30.62,30.36,30.62,961000.0,21.884,21.9342,21.7479,21.9342,961000.0
2010-02-12 10:10:00,30.62,30.68,30.53,30.57,793500.0,21.9342,21.9771,21.8697,21.8983,793500.0
2010-02-12 10:20:00,30.57,30.74,30.55,30.71,864500.0,21.8983,22.0201,21.884,21.9986,864500.0
2010-02-12 10:30:00,30.72,30.78,30.52,30.54,1072200.0,22.0058,22.0488,21.8625,21.8769,1072200.0
2010-02-12 10:40:00,30.54,30.64,30.53,30.55,359200.0,21.8769,21.9485,21.8697,21.884,359200.0
2010-02-12 10:50:00,30.55,30.61,30.51,30.52,203100.0,21.884,21.927,21.8554,21.8625,203100.0
2010-02-12 11:00:00,30.51,30.6,30.49,30.55,302900.0,21.8554,21.9198,21.841,21.884,302900.0
2010-02-12 11:10:00,30.56,30.63,30.51,30.62,123800.0,21.8912,21.9413,21.8554,21.9342,123800.0
2010-02-12 11:20:00,30.62,30.74,30.62,30.68,569300.0,21.9342,22.0201,21.9342,21.9771,569300.0
2010-02-12 11:30:00,30.68,30.74,30.65,30.73,235500.0,21.9771,22.0201,21.9557,22.013,235500.0
2010-02-12 11:40:00,30.73,30.82,30.72,30.82,747900.0,22.013,22.0774,22.0058,22.0774,747900.0
2010-02-12 11:50:00,30.82,30.85,30.77,30.85,353500.0,22.0774,22.0989,22.0416,22.0989,353500.0
2010-02-12 12:00:00,30.85,30.96,30.85,30.9,429300.0,22.0989,22.1777,22.0989,22.1347,429300.0
2010-02-12 12:10:00,30.91,31.12,30.91,31.07,366300.0,22.1419,22.2923,22.1419,22.2565,366300.0
2010-02-12 12:20:00,31.07,31.14,30.98,31.01,468100.0,22.2565,22.3067,22.192,22.2135,468100.0
2010-02-12 12:30:00,31.01,31.02,30.94,30.97,321700.0,22.2135,22.2207,22.1634,22.1849,321700.0
2010-02-12 12:40:00,30.97,31.0,30.9,30.97,160300.0,22.1849,22.2064,22.1347,22.1849,160300.0
2010-02-12 12:50:00,30.96,31.0,30.92,30.94,328000.0,22.1777,22.2064,22.1491,22.1634,328000.0
2010-02-12 13:00:00,30.93,30.93,30.87,30.89,197900.0,22.1562,22.1562,22.1132,22.1276,197900.0
2010-02-12 13:10:00,30.89,30.89,30.71,30.75,576700.0,22.1276,22.1276,21.9986,22.0273,576700.0
2010-02-12 13:20:00,30.75,30.82,30.68,30.8,331300.0,22.0273,22.0774,21.9771,22.0631,331300.0
2010-02-12 13:30:00,30.79,30.8,30.74,30.76,182500.0,22.0559,22.0631,22.0201,22.0344,182500.0
2010-02-12 13:40:00,30.76,30.89,30.76,30.83,219200.0,22.0344,22.1276,22.0344,22.0846,219200.0
2010-02-12 13:50:00,30.83,30.85,30.79,30.83,83400.0,22.0846,22.0989,22.0559,22.0846,83400.0
2010-02-12 14:00:00,30.82,30.9,30.8,30.88,200900.0,22.0774,22.1347,22.0631,22.1204,200900.0
2010-02-12 14:10:00,30.89,30.99,30.89,30.97,407700.0,22.1276,22.1992,22.1276,22.1849,407700.0
2010-02-12 14:20:00,30.97,31.04,30.95,30.97,254900.0,22.1849,22.235,22.1706,22.1849,254900.0
2010-02-12 14:30:00,30.97,30.99,30.91,30.95,294400.0,22.1849,22.1992,22.1419,22.1706,294400.0
2010-02-12 14:40:00,30.95,30.97,30.92,30.96,229000.0,22.1706,22.1849,22.1491,22.1777,229000.0
2010-02-12 14:50:00,30.97,31.0,30.86,30.9,415200.0,22.1849,22.2064,22.1061,22.1347,415200.0
2010-02-12 15:00:00,30.9,30.91,30.78,30.9,607100.0,22.1347,22.1419,22.0488,22.1347,607100.0
2010-02-12 15:10:00,30.9,30.9,30.81,30.84,386000.0,22.1347,22.1347,22.0703,22.0918,386000.0
2010-02-12 15:20:00,30.83,30.9,30.83,30.86,310300.0,22.0846,22.1347,22.0846,22.1061,310300.0
2010-02-12 15:30:00,30.86,30.88,30.8,30.87,250600.0,22.1061,22.1204,22.0631,22.1132,250600.0
2010-02-12 15:40:00,30.88,31.01,30.85,30.98,368900.0,22.1204,22.2135,22.0989,22.192,368900.0
2010-02-12 15:50:00,30.98,31.04,30.93,31.03,1500900.0,22.192,22.235,22.1562,22.2279,1500900.0
2010-02-16 09:30:00,31.36,31.47,31.34,31.44,639400.0,22.4643,22.543,22.4499,22.5216,639400.0
2010-02-16 09:40:00,31.44,31.48,31.38,31.45,837000.0,22.5216,22.5502,22.4786,22.5287,837000.0
2010-02-16 09:50:00,31.45,31.49,31.38,31.47,355300.0,22.5287,22.5574,22.4786,22.543,355300.0
2010-02-16 10:00:00,31.48,31.54,31.41,31.41,477900.0,22.5502,22.5932,22.5001,22.5001,477900.0
2010-02-16 10:10:00,31.41,31.49,31.41,31.47,215300.0,22.5001,22.5574,22.5001,22.543,215300.0
2010-02-16 10:20:00,31.47,31.48,31.41,31.45,329400.0,22.543,22.5502,22.5001,22.5287,329400.0
2010-02-16 10:30:00,31.45,31.48,31.42,31.47,323500.0,22.5287,22.5502,22.5072,22.543,323500.0
2010-02-16 10:40:00,31.48,31.52,31.47,31.5,213700.0,22.5502,22.5789,22.543,22.5645,213700.0
2010-02-16 10:50:00,31.5,31.5,31.42,31.48,339600.0,22.5645,22.5645,22.5072,22.5502,339600.0
2010-02-16 11:00:00,31.49,31.51,31.44,31.47,166800.0,22.5574,22.5717,22.5216,22.543,166800.0
2010-02-16 11:10:00,31.47,31.5,31.45,31.48,113100.0,22.543,22.5645,22.5287,22.5502,113100.0
2010-02-16 11:20:00,31.48,31.52,31.46,31.51,235200.0,22.5502,22.5789,22.5359,22.5717,235200.0
2010-02-16 11:30:00,31.51,31.55,31.48,31.51,231700.0,22.5717,22.6004,22.5502,22.5717,231700.0
2010-02-16 11:40:00,31.51,31.58,31.51,31.55,253500.0,22.5717,22.6218,22.5717,22.6004,253500.0
2010-02-16 11:50:00,31.54,31.56,31.52,31.54,78800.0,22.5932,22.6075,22.5789,22.5932,78800.0
2010-02-16 12:00:00,31.54,31.58,31.51,31.58,237500.0,22.5932,22.6218,22.5717,22.6218,237500.0
2010-02-16 12:10:00,31.58,31.59,31.55,31.56,97400.0,22.6218,22.629,22.6004,22.6075,97400.0
2010-02-16 12:20:00,31.56,31.57,31.53,31.54,73900.0,22.6075,22.6147,22.586,22.5932,73900.0
2010-02-16 12:30:00,31.55,31.56,31.51,31.54,59400.0,22.6004,22.6075,22.5717,22.5932,59400.0
2010-02-16 12:40:00,31.54,31.57,31.53,31.56,66900.0,22.5932,22.6147,22.586,22.6075,66900.0
2010-02-16 12:50:00,31.57,31.57,31.53,31.56,56500.0,22.6147,22.6147,22.586,22.6075,56500.0
2010-02-16 13:00:00,31.56,31.57,31.48,31.48,299500.0,22.6075,22.6147,22.5502,22.5502,299500.0
2010-02-16 13:10:00,31.49,31.56,31.49,31.54,247300.0,22.5574,22.6075,22.5574,22.5932,247300.0
2010-02-16 13:20:00,31.55,31.58,31.54,31.58,252000.0,22.6004,22.6218,22.5932,22.6218,252000.0
2010-02-16 13:30:00,31.58,31.6,31.54,31.56,166000.0,22.6218,22.6362,22.5932,22.6075,166000.0
2010-02-16 13:40:00,31.56,31.58,31.54,31.57,68200.0,22.6075,22.6218,22.5932,22.6147,68200.0
2010-02-16 13:50:00,31.58,31.62,31.58,31.61,47100.0,22.6218,22.6505,22.6218,22.6433,47100.0
2010-02-16 14:00:00,31.61,31.61,31.54,31.56,68700.0,22.6433,22.6433,22.5932,22.6075,68700.0
2010-02-16 14:10:00,31.57,31.6,31.57,31.59,60400.0,22.6147,22.6362,22.6147,22.629,60400.0
2010-02-16 14:20:00,31.59,31.67,31.59,31.64,127200.0,22.629,22.6863,22.629,22.6648,127200.0
2010-02-16 14:30:00,31.64,31.64,31.58,31.58,102700.0,22.6648,22.6648,22.6218,22.6218,102700.0
2010-02-16 14:40:00,31.58,31.62,31.57,31.61,40200.0,22.6218,22.6505,22.6147,22.6433,40200.0
2010-02-16 14:50:00,31.61,31.66,31.6,31.63,347200.0,22.6433,22.6792,22.6362,22.6577,347200.0
2010-02-16 15:00:00,31.63,31.69,31.63,31.68,115700.0,22.6577,22.7006,22.6577,22.6935,115700.0
2010-02-16 15:10:00,31.68,31.69,31.65,31.67,154900.0,22.6935,22.7006,22.672,22.6863,154900.0
2010-02-16 15:20:00,31.67,31.72,31.65,31.69,354100.0,22.6863,22.7221,22.672,22.7006,354100.0
2010-02-16 15:30:00,31.7,31.76,31.69,31.73,285400.0,22.7078,22.7508,22.7006,22.7293,285400.0
2010-02-16 15:40:00,31.73,31.8,31.73,31.77,929700.0,22.7293,22.7794,22.7293,22.7579,929700.0
2010-02-16 15:50:00,31.77,31.78,31.72,31.75,835000.0,22.7579,22.7651,22.7221,22.7436,835000.0
2010-02-17 09:30:00,31.89,32.03,31.84,31.94,1636000.0,22.8439,22.9442,22.8081,22.8797,1636000.0
2010-02-17 09:40:00,31.94,32.0,31.9,32.0,1728800.0,22.8797,22.9227,22.8511,22.9227,1728800.0
2010-02-17 09:50:00,32.01,32.03,31.91,31.94,1514400.0,22.9299,22.9442,22.8582,22.8797,1514400.0
2010-02-17 10:00:00,31.94,32.0,31.82,31.92,879800.0,22.8797,22.9227,22.7938,22.8654,879800.0
2010-02-17 10:10:00,31.92,31.97,31.88,31.96,594800.0,22.8654,22.9012,22.8367,22.8941,594800.0
2010-02-17 10:20:00,31.97,32.03,31.94,32.0,1619900.0,22.9012,22.9442,22.8797,22.9227,1619900.0
2010-02-17 10:30:00,32.0,32.09,31.95,32.01,1456200.0,22.9227,22.9872,22.8869,22.9299,1456200.0
2010-02-17 10:40:00,32.0,32.02,31.87,31.9,1299100.0,22.9227,22.937,22.8296,22.8511,1299100.0
2010-02-17 10:50:00,31.9,31.92,31.84,31.85,443600.0,22.8511,22.8654,22.8081,22.8153,443600.0
2010-02-17 11:00:00,31.84,31.84,31.75,31.79,810900.0,22.8081,22.8081,22.7436,22.7723,810900.0
2010-02-17 11:10:00,31.79,31.85,31.74,31.77,921400.0,22.7723,22.8153,22.7365,22.7579,921400.0
2010-02-17 11:20:00,31.76,31.84,31.66,31.67,1622900.0,22.7508,22.8081,22.6792,22.6863,1622900.0
2010-02-17 11:30:00,31.66,31.67,31.59,31.67,825900.0,22.6792,22.6863,22.629,22.6863,825900.0
2010-02-17 11:40:00,31.67,31.7,31.62,31.69,398600.0,22.6863,22.7078,22.6505,22.7006,398600.0
2010-02-17 11:50:00,31.69,31.76,31.68,31.71,382200.0,22.7006,22.7508,22.6935,22.715,382200.0
2010-02-17 12:00:00,31.72,31.8,31.71,31.78,477000.0,22.7221,22.7794,22.715,22.7651,477000.0
2010-02-17 12:10:00,31.78,31.85,31.74,31.85,459800.0,22.7651,22.8153,22.7365,22.8153,459800.0
2010-02-17 12:20:00,31.84,31.86,31.82,31.84,185100.0,22.8081,22.8224,22.7938,22.8081,185100.0
2010-02-17 12:30:00,31.83,31.86,31.79,31.79,136000.0,22.8009,22.8224,22.7723,22.7723,136000.0
2010-02-17 12:40:00,31.8,31.8,31.73,31.75,838100.0,22.7794,22.7794,22.7293,22.7436,838100.0
2010-02-17 12:50:00,31.75,31.79,31.72,31.79,136900.0,22.7436,22.7723,22.7221,22.7723,136900.0
2010-02-17 13:00:00,31.79,31.8,31.73,31.75,416200.0,22.7723,22.7794,22.7293,22.7436,416200.0
2010-02-17 13:10:00,31.75,31.76,31.71,31.75,337800.0,22.7436,22.7508,22.715,22.7436,337800.0
2010-02-17 13:20:00,31.74,31.78,31.73,31.73,498900.0,22.7365,22.7651,22.7293,22.7293,498900.0
2010-02-17 13:30:00,31.74,31.75,31.67,31.7,554300.0,22.7365,22.7436,22.6863,22.7078,554300.0
2010-02-17 13:40:00,31.7,31.71,31.61,31.61,874400.0,22.7078,22.715,22.6433,22.6433,874400.0
2010-02-17 13:50:00,31.62,31.66,31.6,31.64,426600.0,22.6505,22.6792,22.6362,22.6648,426600.0
2010-02-17 14:00:00,31.64,31.71,31.55,31.69,1296100.0,22.6648,22.715,22.6004,22.7006,1296100.0
2010-02-17 14:10:00,31.68,31.7,31.6,31.62,176300.0,22.6935,22.7078,22.6362,22.6505,176300.0
2010-02-17 14:20:00,31.62,31.63,31.55,31.62,914800.0,22.6505,22.6577,22.6004,22.6505,914800.0
2010-02-17 14:30:00,31.62,31.67,31.61,31.66,161100.0,22.6505,22.6863,22.6433,22.6792,161100.0
2010-02-17 14:40:00,31.66,31.73,31.66,31.68,443500.0,22.6792,22.7293,22.6792,22.6935,443500.0
2010-02-17 14:50:00,31.69,31.75,31.68,31.75,91500.0,22.7006,22.7436,22.6935,22.7436,91500.0
2010-02-17 15:00:00,31.75,31.76,31.73,31.75,108600.0,22.7436,22.7508,22.7293,22.7436,108600.0
2010-02-17 15:10:00,31.74,31.81,31.74,31.8,325500.0,22.7365,22.7866,22.7365,22.7794,325500.0
2010-02-17 15:20:00,31.79,31.8,31.74,31.75,239100.0,22.7723,22.7794,22.7365,22.7436,239100.0
2010-02-17 15:30:00,31.75,31.81,31.75,31.76,391400.0,22.7436,22.7866,22.7436,22.7508,391400.0
2010-02-17 15:40:00,31.76,31.79,31.73,31.74,604600.0,22.7508,22.7723,22.7293,22.7365,604600.0
2010-02-17 15:50:00,31.74,31.78,31.74,31.77,1919000.0,22.7365,22.7651,22.7365,22.7579,1919000.0
2010-02-18 09:30:00,31.63,31.97,31.6,31.91,1774000.0,22.6577,22.9012,22.6362,22.8582,1774000.0
2010-02-18 09:40:00,31.91,32.01,31.85,31.93,852800.0,22.8582,22.9299,22.8153,22.8726,852800.0
2010-02-18 09:50:00,31.93,32.04,31.92,31.95,930200.0,22.8726,22.9514,22.8654,22.8869,930200.0
2010-02-18 10:00:00,31.95,32.05,31.88,31.98,699000.0,22.8869,22.9585,22.8367,22.9084,699000.0
2010-02-18 10:10:00,31.97,32.07,31.96,32.0,281500.0,22.9012,22.9728,22.8941,22.9227,281500.0
2010-02-18 10:20:00,31.99,32.0,31.9,31.95,279000.0,22.9155,22.9227,22.8511,22.8869,279000.0
2010-02-18 10:30:00,31.95,31.96,31.87,31.94,472800.0,22.8869,22.8941,22.8296,22.8797,472800.0
2010-02-18 10:40:00,31.96,31.99,31.94,31.97,149600.0,22.8941,22.9155,22.8797,22.9012,149600.0
2010-02-18 10:50:00,31.97,32.1,31.95,32.05,296800.0,22.9012,22.9943,22.8869,22.9585,296800.0
2010-02-18 11:00:00,32.05,32.09,32.02,32.05,343200.0,22.9585,22.9872,22.937,22.9585,343200.0
2010-02-18 11:10:00,32.04,32.08,32.0,32.0,1021700.0,22.9514,22.98,22.9227,22.9227,1021700.0
2010-02-18 11:20:00,31.99,32.04,31.96,31.96,889200.0,22.9155,22.9514,22.8941,22.8941,889200.0
2010-02-18 11:30:00,31.96,31.99,31.88,31.93,603200.0,22.8941,22.9155,22.8367,22.8726,603200.0
2010-02-18 11:40:00,31.93,31.97,31.92,31.93,211900.0,22.8726,22.9012,22.8654,22.8726,211900.0
2010-02-18 11:50:00,31.93,31.96,31.92,31.92,270600.0,22.8726,22.8941,22.8654,22.8654,270600.0
2010-02-18 12:00:00,31.93,31.98,31.88,31.88,422000.0,22.8726,22.9084,22.8367,22.8367,422000.0
2010-02-18 12:10:00,31.88,31.89,31.79,31.84,570200.0,22.8367,22.8439,22.7723,22.8081,570200.0
2010-02-18 12:20:00,31.85,31.93,31.84,31.9,100000.0,22.8153,22.8726,22.8081,22.8511,100000.0
2010-02-18 12:30:00,31.9,31.9,31.82,31.85,513200.0,22.8511,22.8511,22.7938,22.8153,513200.0
2010-02-18 12:40:00,31.85,31.89,31.84,31.88,88200.0,22.8153,22.8439,22.8081,22.8367,88200.0
2010-02-18 12:50:00,31.88,31.89,31.86,31.88,57000.0,22.8367,22.8439,22.8224,22.8367,57000.0
2010-02-18 13:00:00,31.89,31.94,31.87,31.93,351200.0,22.8439,22.8797,22.8296,22.8726,351200.0
2010-02-18 13:10:00,31.94,31.96,31.93,31.94,227800.0,22.8797,22.8941,22.8726,22.8797,227800.0
2010-02-18 13:20:00,31.94,31.98,31.93,31.94,313700.0,22.8797,22.9084,22.8726,22.8797,313700.0
2010-02-18 13:30:00,31.93,31.98,31.93,31.96,86900.0,22.8726,22.9084,22.8726,22.8941,86900.0
2010-02-18 13:40:00,31.96,32.03,31.95,32.02,332200.0,22.8941,22.9442,22.8869,22.937,332200.0
2010-02-18 13:50:00,32.03,32.14,32.01,32.1,1357700.0,22.9442,23.023,22.9299,22.9943,1357700.0
2010-02-18 14:00:00,32.1,32.12,32.08,32.1,347600.0,22.9943,23.0087,22.98,22.9943,347600.0
2010-02-18 14:10:00,32.09,32.15,32.04,32.14,332100.0,22.9872,23.0302,22.9514,23.023,332100.0
2010-02-18 14:20:00,32.15,32.15,32.1,32.12,222500.0,23.0302,23.0302,22.9943,23.0087,222500.0
2010-02-18 14:30:00,32.11,32.17,32.1,32.16,191600.0,23.0015,23.0445,22.9943,23.0373,191600.0
2010-02-18 14:40:00,32.15,32.16,32.12,32.13,206900.0,23.0302,23.0373,23.0087,23.0158,206900.0
2010-02-18 14:50:00,32.13,32.16,32.11,32.15,628100.0,23.0158,23.0373,23.0015,23.0302,628100.0
2010-02-18 15:00:00,32.14,32.17,32.13,32.14,426300.0,23.023,23.0445,23.0158,23.023,426300.0
2010-02-18 15:10:00,32.14,32.16,32.12,32.16,173500.0,23.023,23.0373,23.0087,23.0373,173500.0
2010-02-18 15:20:00,32.15,32.18,32.15,32.15,460200.0,23.0302,23.0516,23.0302,23.0302,460200.0
2010-02-18 15:30:00,32.15,32.18,32.14,32.14,291700.0,23.0302,23.0516,23.023,23.023,291700.0
2010-02-18 15:40:00,32.15,32.22,32.15,32.19,344200.0,23.0302,23.0803,23.0302,23.0588,344200.0
2010-02-18 15:50:00,32.18,32.18,32.13,32.13,1579300.0,23.0516,23.0516,23.0158,23.0158,1579300.0
2010-02-19 09:30:00,31.87,32.23,31.85,32.22,1250200.0,22.8296,23.0875,22.8153,23.0803,1250200.0
2010-02-19 09:40:00,32.23,32.25,32.07,32.1,509900.0,23.0875,23.1018,22.9728,22.9943,509900.0
2010-02-19 09:50:00,32.11,32.12,31.96,31.96,505000.0,23.0015,23.0087,22.8941,22.8941,505000.0
2010-02-19 10:00:00,31.97,32.04,31.93,31.98,637500.0,22.9012,22.9514,22.8726,22.9084,637500.0
2010-02-19 10:10:00,31.99,32.05,31.97,32.02,370500.0,22.9155,22.9585,22.9012,22.937,370500.0
2010-02-19 10:20:00,32.02,32.22,32.02,32.21,1069300.0,22.937,23.0803,22.937,23.0731,1069300.0
2010-02-19 10:30:00,32.2,32.2,32.13,32.13,253400.0,23.066,23.066,23.0158,23.0158,253400.0
2010-02-19 10:40:00,32.14,32.25,32.13,32.21,558000.0,23.023,23.1018,23.0158,23.0731,558000.0
2010-02-19 10:50:00,32.2,32.2,32.15,32.16,128600.0,23.066,23.066,23.0302,23.0373,128600.0
2010-02-19 11:00:00,32.16,32.21,32.11,32.21,610300.0,23.0373,23.0731,23.0015,23.0731,610300.0
2010-02-19 11:10:00,32.21,32.3,32.17,32.25,648900.0,23.0731,23.1376,23.0445,23.1018,648900.0
2010-02-19 11:20:00,32.25,32.31,32.23,32.29,274600.0,23.1018,23.1448,23.0875,23.1304,274600.0
2010-02-19 11:30:00,32.29,32.29,32.25,32.28,151700.0,23.1304,23.1304,23.1018,23.1233,151700.0
2010-02-19 11:40:00,32.27,32.29,32.22,32.22,99100.0,23.1161,23.1304,23.0803,23.0803,99100.0
2010-02-19 11:50:00,32.22,32.38,32.21,32.36,932800.0,23.0803,23.1949,23.0731,23.1806,932800.0
2010-02-19 12:00:00,32.37,32.42,32.36,32.39,537100.0,23.1877,23.2236,23.1806,23.2021,537100.0
2010-02-19 12:10:00,32.39,32.43,32.38,32.42,432800.0,23.2021,23.2307,23.1949,23.2236,432800.0
2010-02-19 12:20:00,32.42,32.46,32.39,32.4,308200.0,23.2236,23.2522,23.2021,23.2092,308200.0
2010-02-19 12:30:00,32.41,32.42,32.39,32.4,141200.0,23.2164,23.2236,23.2021,23.2092,141200.0
2010-02-19 12:40:00,32.4,32.44,32.36,32.43,311900.0,23.2092,23.2379,23.1806,23.2307,311900.0
2010-02-19 12:50:00,32.43,32.45,32.39,32.45,115600.0,23.2307,23.2451,23.2021,23.2451,115600.0
2010-02-19 13:00:00,32.45,32.45,32.4,32.44,175700.0,23.2451,23.2451,23.2092,23.2379,175700.0
2010-02-19 13:10:00,32.44,32.45,32.39,32.4,108100.0,23.2379,23.2451,23.2021,23.2092,108100.0
2010-02-19 13:20:00,32.4,32.41,32.36,32.37,102900.0,23.2092,23.2164,23.1806,23.1877,102900.0
2010-02-19 13:30:00,32.37,32.44,32.36,32.44,650400.0,23.1877,23.2379,23.1806,23.2379,650400.0
2010-02-19 13:40:00,32.44,32.46,32.39,32.39,285700.0,23.2379,23.2522,23.2021,23.2021,285700.0
2010-02-19 13:50:00,32.4,32.4,32.33,32.34,294100.0,23.2092,23.2092,23.1591,23.1663,294100.0
2010-02-19 14:00:00,32.34,32.36,32.29,32.29,193400.0,23.1663,23.1806,23.1304,23.1304,193400.0
2010-02-19 14:10:00,32.3,32.4,32.29,32.37,492600.0,23.1376,23.2092,23.1304,23.1877,492600.0
2010-02-19 14:20:00,32.37,32.39,32.35,32.36,127400.0,23.1877,23.2021,23.1734,23.1806,127400.0
2010-02-19 14:30:00,32.35,32.4,32.35,32.38,87100.0,23.1734,23.2092,23.1734,23.1949,87100.0
2010-02-19 14:40:00,32.37,32.37,32.34,32.35,98700.0,23.1877,23.1877,23.1663,23.1734,98700.0
2010-02-19 14:50:00,32.36,32.39,32.35,32.35,93400.0,23.1806,23.2021,23.1734,23.1734,93400.0
2010-02-19 15:00:00,32.35,32.35,32.29,32.31,333500.0,23.1734,23.1734,23.1304,23.1448,333500.0
2010-02-19 15:10:00,32.32,32.33,32.22,32.24,512100.0,23.1519,23.1591,23.0803,23.0946,512100.0
2010-02-19 15:20:00,32.24,32.29,32.24,32.25,98300.0,23.0946,23.1304,23.0946,23.1018,98300.0
2010-02-19 15:30:00,32.24,32.33,32.24,32.31,157700.0,23.0946,23.1591,23.0946,23.1448,157700.0
2010-02-19 15:40:00,32.32,32.38,32.31,32.34,400100.0,23.1519,23.1949,23.1448,23.1663,400100.0
2010-02-19 15:50:00,32.34,32.34,32.28,32.29,673700.0,23.1663,23.1663,23.1233,23.1304,673700.0
2010-02-22 09:30:00,32.41,32.58,32.09,32.19,956700.0,23.2164,23.3382,22.9872,23.0588,956700.0
2010-02-22 09:40:00,32.2,32.27,32.07,32.22,1121400.0,23.066,23.1161,22.9728,23.0803,1121400.0
2010-02-22 09:50:00,32.22,32.22,32.09,32.17,748000.0,23.0803,23.0803,22.9872,23.0445,748000.0
2010-02-22 10:00:00,32.18,32.19,32.03,32.05,499700.0,23.0516,23.0588,22.9442,22.9585,499700.0
2010-02-22 10:10:00,32.06,32.26,32.05,32.2,945000.0,22.9657,23.109,22.9585,23.066,945000.0
2010-02-22 10:20:00,32.21,32.3,32.19,32.24,681400.0,23.0731,23.1376,23.0588,23.0946,681400.0
2010-02-22 10:30:00,32.24,32.29,32.2,32.24,414600.0,23.0946,23.1304,23.066,23.0946,414600.0
2010-02-22 10:40:00,32.24,32.29,32.21,32.22,210200.0,23.0946,23.1304,23.0731,23.0803,210200.0
2010-02-22 10:50:00,32.22,32.26,32.15,32.17,609600.0,23.0803,23.109,23.0302,23.0445,609600.0
2010-02-22 11:00:00,32.17,32.22,32.17,32.17,234000.0,23.0445,23.0803,23.0445,23.0445,234000.0
2010-02-22 11:10:00,32.17,32.19,32.1,32.18,254400.0,23.0445,23.0588,22.9943,23.0516,254400.0
2010-02-22 11:20:00,32.19,32.21,32.11,32.15,154300.0,23.0588,23.0731,23.0015,23.0302,154300.0
2010-02-22 11:30:00,32.15,32.17,32.08,32.1,304700.0,23.0302,23.0445,22.98,22.9943,304700.0
2010-02-22 11:40:00,32.1,32.19,32.1,32.18,127800.0,22.9943,23.0588,22.9943,23.0516,127800.0
2010-02-22 11:50:00,32.18,32.18,32.12,32.15,74800.0,23.0516,23.0516,23.0087,23.0302,74800.0
2010-02-22 12:00:00,32.15,32.19,32.13,32.17,146500.0,23.0302,23.0588,23.0158,23.0445,146500.0
2010-02-22 12:10:00,32.16,32.19,32.15,32.16,128400.0,23.0373,23.0588,23.0302,23.0373,128400.0
2010-02-22 12:20:00,32.16,32.17,32.13,32.15,37900.0,23.0373,23.0445,23.0158,23.0302,37900.0
2010-02-22 12:30:00,32.16,32.27,32.16,32.25,143900.0,23.0373,23.1161,23.0373,23.1018,143900.0
2010-02-22 12:40:00,32.25,32.27,32.24,32.26,108500.0,23.1018,23.1161,23.0946,23.109,108500.0
2010-02-22 12:50:00,32.26,32.26,32.22,32.25,123000.0,23.109,23.109,23.0803,23.1018,123000.0
2010-02-22 13:00:00,32.25,32.28,32.23,32.25,372600.0,23.1018,23.1233,23.0875,23.1018,372600.0
2010-02-22 13:10:00,32.25,32.26,32.21,32.22,81600.0,23.1018,23.109,23.0731,23.0803,81600.0
2010-02-22 13:20:00,32.23,32.24,32.22,32.23,34800.0,23.0875,23.0946,23.0803,23.0875,34800.0
2010-02-22 13:30:00,32.23,32.26,32.22,32.25,45600.0,23.0875,23.109,23.0803,23.1018,45600.0
2010-02-22 13:40:00,32.24,32.28,32.23,32.26,73300.0,23.0946,23.1233,23.0875,23.109,73300.0
2010-02-22 13:50:00,32.26,32.26,32.2,32.2,50900.0,23.109,23.109,23.066,23.066,50900.0
2010-02-22 14:00:00,32.2,32.22,32.18,32.21,258700.0,23.066,23.0803,23.0516,23.0731,258700.0
2010-02-22 14:10:00,32.2,32.26,32.2,32.24,64100.0,23.066,23.109,23.066,23.0946,64100.0
2010-02-22 14:20:00,32.24,32.28,32.23,32.24,65700.0,23.0946,23.1233,23.0875,23.0946,65700.0
2010-02-22 14:30:00,32.25,32.26,32.24,32.26,38900.0,23.1018,23.109,23.0946,23.109,38900.0
2010-02-22 14:40:00,32.26,32.28,32.24,32.26,31600.0,23.109,23.1233,23.0946,23.109,31600.0
2010-02-22 14:50:00,32.27,32.29,32.26,32.27,64300.0,23.1161,23.1304,23.109,23.1161,64300.0
2010-02-22 15:00:00,32.28,32.3,32.26,32.27,65100.0,23.1233,23.1376,23.109,23.1161,65100.0
2010-02-22 15:10:00,32.27,32.33,32.27,32.33,198200.0,23.1161,23.1591,23.1161,23.1591,198200.0
2010-02-22 15:20:00,32.33,32.34,32.28,32.28,143600.0,23.1591,23.1663,23.1233,23.1233,143600.0
2010-02-22 15:30:00,32.29,32.29,32.23,32.26,413400.0,23.1304,23.1304,23.0875,23.109,413400.0
2010-02-22 15:40:00,32.25,32.26,32.14,32.15,544100.0,23.1018,23.109,23.023,23.0302,544100.0
2010-02-22 15:50:00,32.15,32.17,32.12,32.16,678300.0,23.0302,23.0445,23.0087,23.0373,678300.0
2010-02-23 09:30:00,32.05,32.14,31.95,32.05,522600.0,22.9585,23.023,22.8869,22.9585,522600.0
2010-02-23 09:40:00,32.06,32.22,32.05,32.18,699800.0,22.9657,23.0803,22.9585,23.0516,699800.0
2010-02-23 09:50:00,32.18,32.21,32.06,32.08,640400.0,23.0516,23.0731,22.9657,22.98,640400.0
2010-02-23 10:00:00,32.08,32.08,31.8,31.95,944200.0,22.98,22.98,22.7794,22.8869,944200.0
2010-02-23 10:10:00,31.95,31.95,31.71,31.81,830500.0,22.8869,22.8869,22.715,22.7866,830500.0
2010-02-23 10:20:00,31.82,31.85,31.75,31.83,559400.0,22.7938,22.8153,22.7436,22.8009,559400.0
2010-02-23 10:30:00,31.82,31.83,31.72,31.8,855800.0,22.7938,22.8009,22.7221,22.7794,855800.0
2010-02-23 10:40:00,31.8,31.9,31.78,31.83,629000.0,22.7794,22.8511,22.7651,22.8009,629000.0
2010-02-23 10:50:00,31.84,31.91,31.78,31.89,386300.0,22.8081,22.8582,22.7651,22.8439,386300.0
2010-02-23 11:00:00,31.88,31.94,31.77,31.8,621200.0,22.8367,22.8797,22.7579,22.7794,621200.0
2010-02-23 11:10:00,31.81,31.82,31.74,31.76,273200.0,22.7866,22.7938,22.7365,22.7508,273200.0
2010-02-23 11:20:00,31.77,31.81,31.73,31.75,695700.0,22.7579,22.7866,22.7293,22.7436,695700.0
2010-02-23 11:30:00,31.75,31.83,31.74,31.81,147200.0,22.7436,22.8009,22.7365,22.7866,147200.0
2010-02-23 11:40:00,31.81,31.84,31.79,31.83,319700.0,22.7866,22.8081,22.7723,22.8009,319700.0
2010-02-23 11:50:00,31.84,31.84,31.69,31.71,481400.0,22.8081,22.8081,22.7006,22.715,481400.0
2010-02-23 12:00:00,31.71,31.74,31.68,31.7,147000.0,22.715,22.7365,22.6935,22.7078,147000.0
2010-02-23 12:10:00,31.7,31.71,31.63,31.66,415600.0,22.7078,22.715,22.6577,22.6792,415600.0
2010-02-23 12:20:00,31.66,31.66,31.58,31.61,178400.0,22.6792,22.6792,22.6218,22.6433,178400.0
2010-02-23 12:30:00,31.6,31.63,31.52,31.55,407700.0,22.6362,22.6577,22.5789,22.6004,407700.0
2010-02-23 12:40:00,31.55,31.55,31.45,31.53,226400.0,22.6004,22.6004,22.5287,22.586,226400.0
2010-02-23 12:50:00,31.53,31.58,31.51,31.58,372900.0,22.586,22.6218,22.5717,22.6218,372900.0
2010-02-23 13:00:00,31.58,31.61,31.53,31.57,210700.0,22.6218,22.6433,22.586,22.6147,210700.0
2010-02-23 13:10:00,31.58,31.6,31.56,31.59,141900.0,22.6218,22.6362,22.6075,22.629,141900.0
2010-02-23 13:20:00,31.58,31.66,31.58,31.65,91200.0,22.6218,22.6792,22.6218,22.672,91200.0
2010-02-23 13:30:00,31.65,31.66,31.6,31.63,151200.0,22.672,22.6792,22.6362,22.6577,151200.0
2010-02-23 13:40:00,31.63,31.66,31.52,31.57,367200.0,22.6577,22.6792,22.5789,22.6147,367200.0
2010-02-23 13:50:00,31.58,31.61,31.57,31.59,73200.0,22.6218,22.6433,22.6147,22.629,73200.0
2010-02-23 14:00:00,31.59,31.61,31.51,31.6,173200.0,22.629,22.6433,22.5717,22.6362,173200.0
2010-02-23 14:10:00,31.59,31.65,31.58,31.58,116400.0,22.629,22.672,22.6218,22.6218,116400.0
2010-02-23 14:20:00,31.58,31.64,31.58,31.63,142500.0,22.6218,22.6648,22.6218,22.6577,142500.0
2010-02-23 14:30:00,31.63,31.67,31.59,31.67,333200.0,22.6577,22.6863,22.629,22.6863,333200.0
2010-02-23 14:40:00,31.65,31.7,31.64,31.66,395100.0,22.672,22.7078,22.6648,22.6792,395100.0
2010-02-23 14:50:00,31.66,31.76,31.66,31.7,550500.0,22.6792,22.7508,22.6792,22.7078,550500.0
2010-02-23 15:00:00,31.7,31.76,31.68,31.7,212600.0,22.7078,22.7508,22.6935,22.7078,212600.0
2010-02-23 15:10:00,31.69,31.8,31.66,31.8,292600.0,22.7006,22.7794,22.6792,22.7794,292600.0
2010-02-23 15:20:00,31.8,31.8,31.74,31.76,138000.0,22.7794,22.7794,22.7365,22.7508,138000.0
2010-02-23 15:30:00,31.76,31.77,31.69,31.73,148700.0,22.7508,22.7579,22.7006,22.7293,148700.0
2010-02-23 15:40:00,31.73,31.74,31.6,31.63,1088300.0,22.7293,22.7365,22.6362,22.6577,1088300.0
2010-02-23 15:50:00,31.63,31.63,31.57,31.62,1480300.0,22.6577,22.6577,22.6147,22.6505,1480300.0
2010-02-24 09:30:00,31.69,31.82,31.64,31.66,1594600.0,22.7006,22.7938,22.6648,22.6792,1594600.0
2010-02-24 09:40:00,31.67,31.69,31.57,31.68,755400.0,22.6863,22.7006,22.6147,22.6935,755400.0
2010-02-24 09:50:00,31.69,31.8,31.69,31.76,593600.0,22.7006,22.7794,22.7006,22.7508,593600.0
2010-02-24 10:00:00,31.77,31.77,31.53,31.54,1503300.0,22.7579,22.7579,22.586,22.5932,1503300.0
2010-02-24 10:10:00,31.54,31.61,31.5,31.54,683700.0,22.5932,22.6433,22.5645,22.5932,683700.0
2010-02-24 10:20:00,31.55,31.6,31.48,31.55,247200.0,22.6004,22.6362,22.5502,22.6004,247200.0
2010-02-24 10:30:00,31.55,31.78,31.5,31.78,784500.0,22.6004,22.7651,22.5645,22.7651,784500.0
2010-02-24 10:40:00,31.79,31.95,31.76,31.94,1201100.0,22.7723,22.8869,22.7508,22.8797,1201100.0
2010-02-24 10:50:00,31.93,31.93,31.76,31.79,576700.0,22.8726,22.8726,22.7508,22.7723,576700.0
2010-02-24 11:00:00,31.8,31.86,31.77,31.77,248500.0,22.7794,22.8224,22.7579,22.7579,248500.0
2010-02-24 11:10:00,31.78,31.81,31.67,31.68,520400.0,22.7651,22.7866,22.6863,22.6935,520400.0
2010-02-24 11:20:00,31.67,31.69,31.59,31.67,518200.0,22.6863,22.7006,22.629,22.6863,518200.0
2010-02-24 11:30:00,31.66,31.74,31.65,31.72,146000.0,22.6792,22.7365,22.672,22.7221,146000.0
2010-02-24 11:40:00,31.72,31.74,31.64,31.66,123000.0,22.7221,22.7365,22.6648,22.6792,123000.0
2010-02-24 11:50:00,31.65,31.69,31.64,31.65,158600.0,22.672,22.7006,22.6648,22.672,158600.0
2010-02-24 12:00:00,31.65,31.67,31.61,31.62,69400.0,22.672,22.6863,22.6433,22.6505,69400.0
2010-02-24 12:10:00,31.62,31.7,31.61,31.69,66300.0,22.6505,22.7078,22.6433,22.7006,66300.0
2010-02-24 12:20:00,31.69,31.72,31.64,31.66,211500.0,22.7006,22.7221,22.6648,22.6792,211500.0
2010-02-24 12:30:00,31.66,31.68,31.65,31.66,94500.0,22.6792,22.6935,22.672,22.6792,94500.0
2010-02-24 12:40:00,31.65,31.7,31.64,31.64,78000.0,22.672,22.7078,22.6648,22.6648,78000.0
2010-02-24 12:50:00,31.64,31.64,31.58,31.6,74200.0,22.6648,22.6648,22.6218,22.6362,74200.0
2010-02-24 13:00:00,31.6,31.65,31.57,31.64,67600.0,22.6362,22.672,22.6147,22.6648,67600.0
2010-02-24 13:10:00,31.63,31.74,31.63,31.69,199400.0,22.6577,22.7365,22.6577,22.7006,199400.0
2010-02-24 13:20:00,31.69,31.73,31.69,31.69,221200.0,22.7006,22.7293,22.7006,22.7006,221200.0
2010-02-24 13:30:00,31.69,31.74,31.67,31.67,157000.0,22.7006,22.7365,22.6863,22.6863,157000.0
2010-02-24 13:40:00,31.67,31.67,31.63,31.65,49400.0,22.6863,22.6863,22.6577,22.672,49400.0
2010-02-24 13:50:00,31.65,31.69,31.64,31.68,102000.0,22.672,22.7006,22.6648,22.6935,102000.0
2010-02-24 14:00:00,31.68,31.69,31.61,31.61,116800.0,22.6935,22.7006,22.6433,22.6433,116800.0
2010-02-24 14:10:00,31.61,31.61,31.54,31.56,83000.0,22.6433,22.6433,22.5932,22.6075,83000.0
2010-02-24 14:20:00,31.56,31.57,31.5,31.5,574900.0,22.6075,22.6147,22.5645,22.5645,574900.0
2010-02-24 14:30:00,31.5,31.5,31.41,31.43,593400.0,22.5645,22.5645,22.5001,22.5144,593400.0
2010-02-24 14:40:00,31.42,31.45,31.39,31.43,306000.0,22.5072,22.5287,22.4857,22.5144,306000.0
2010-02-24 14:50:00,31.43,31.45,31.4,31.4,107600.0,22.5144,22.5287,22.4929,22.4929,107600.0
2010-02-24 15:00:00,31.4,31.49,31.39,31.47,191900.0,22.4929,22.5574,22.4857,22.543,191900.0
2010-02-24 15:10:00,31.47,31.53,31.43,31.46,344000.0,22.543,22.586,22.5144,22.5359,344000.0
2010-02-24 15:20:00,31.46,31.5,31.44,31.44,118500.0,22.5359,22.5645,22.5216,22.5216,118500.0
2010-02-24 15:30:00,31.45,31.53,31.42,31.51,992600.0,22.5287,22.586,22.5072,22.5717,992600.0
2010-02-24 15:40:00,31.51,31.58,31.51,31.52,483900.0,22.5717,22.6218,22.5717,22.5789,483900.0
2010-02-24 15:50:00,31.52,31.59,31.52,31.58,925100.0,22.5789,22.629,22.5789,22.6218,925100.0
2010-02-25 09:30:00,31.09,31.09,30.79,31.01,1108600.0,22.2708,22.2708,22.0559,22.2135,1108600.0
2010-02-25 09:40:00,31.01,31.04,30.87,31.0,843200.0,22.2135,22.235,22.1132,22.2064,843200.0
2010-02-25 09:50:00,31.01,31.18,30.99,31.15,1219300.0,22.2135,22.3353,22.1992,22.3138,1219300.0
2010-02-25 10:00:00,31.15,31.2,31.03,31.11,863000.0,22.3138,22.3496,22.2279,22.2852,863000.0
2010-02-25 10:10:00,31.11,31.16,31.05,31.12,606100.0,22.2852,22.321,22.2422,22.2923,606100.0
2010-02-25 10:20:00,31.12,31.25,31.12,31.23,1055800.0,22.2923,22.3855,22.2923,22.3711,1055800.0
2010-02-25 10:30:00,31.23,31.25,31.16,31.17,332500.0,22.3711,22.3855,22.321,22.3281,332500.0
2010-02-25 10:40:00,31.16,31.24,31.12,31.2,303000.0,22.321,22.3783,22.2923,22.3496,303000.0
2010-02-25 10:50:00,31.2,31.28,31.2,31.22,368100.0,22.3496,22.4069,22.3496,22.364,368100.0
2010-02-25 11:00:00,31.23,31.32,31.2,31.32,696400.0,22.3711,22.4356,22.3496,22.4356,696400.0
2010-02-25 11:10:00,31.33,31.37,31.25,31.26,670200.0,22.4428,22.4714,22.3855,22.3926,670200.0
2010-02-25 11:20:00,31.27,31.3,31.21,31.21,219200.0,22.3998,22.4213,22.3568,22.3568,219200.0
2010-02-25 11:30:00,31.21,31.21,31.09,31.09,535600.0,22.3568,22.3568,22.2708,22.2708,535600.0
2010-02-25 11:40:00,31.1,31.19,31.07,31.12,223100.0,22.278,22.3425,22.2565,22.2923,223100.0
2010-02-25 11:50:00,31.12,31.15,31.07,31.15,171900.0,22.2923,22.3138,22.2565,22.3138,171900.0
2010-02-25 12:00:00,31.14,31.26,31.13,31.25,345400.0,22.3067,22.3926,22.2995,22.3855,345400.0
2010-02-25 12:10:00,31.25,31.29,31.22,31.24,300900.0,22.3855,22.4141,22.364,22.3783,300900.0
2010-02-25 12:20:00,31.24,31.25,31.16,31.18,285300.0,22.3783,22.3855,22.321,22.3353,285300.0
2010-02-25 12:30:00,31.18,31.25,31.15,31.22,779300.0,22.3353,22.3855,22.3138,22.364,779300.0
2010-02-25 12:40:00,31.23,31.3,31.23,31.27,861100.0,22.3711,22.4213,22.3711,22.3998,861100.0
2010-02-25 12:50:00,31.27,31.34,31.26,31.28,576600.0,22.3998,22.4499,22.3926,22.4069,576600.0
2010-02-25 13:00:00,31.28,31.32,31.22,31.24,743400.0,22.4069,22.4356,22.364,22.3783,743400.0
2010-02-25 13:10:00,31.24,31.26,31.21,31.25,94100.0,22.3783,22.3926,22.3568,22.3855,94100.0
2010-02-25 13:20:00,31.25,31.3,31.23,31.24,251900.0,22.3855,22.4213,22.3711,22.3783,251900.0
2010-02-25 13:30:00,31.23,31.29,31.22,31.27,77600.0,22.3711,22.4141,22.364,22.3998,77600.0
2010-02-25 13:40:00,31.28,31.36,31.25,31.33,325200.0,22.4069,22.4643,22.3855,22.4428,325200.0
2010-02-25 13:50:00,31.33,31.42,31.33,31.42,396400.0,22.4428,22.5072,22.4428,22.5072,396400.0
2010-02-25 14:00:00,31.43,31.48,31.36,31.36,986500.0,22.5144,22.5502,22.4643,22.4643,986500.0
2010-02-25 14:10:00,31.37,31.4,31.3,31.32,299100.0,22.4714,22.4929,22.4213,22.4356,299100.0
2010-02-25 14:20:00,31.33,31.42,31.32,31.33,394000.0,22.4428,22.5072,22.4356,22.4428,394000.0
2010-02-25 14:30:00,31.33,31.38,31.31,31.31,372600.0,22.4428,22.4786,22.4284,22.4284,372600.0
2010-02-25 14:40:00,31.31,31.39,31.28,31.28,154400.0,22.4284,22.4857,22.4069,22.4069,154400.0
2010-02-25 14:50:00,31.28,31.35,31.28,31.33,188100.0,22.4069,22.4571,22.4069,22.4428,188100.0
2010-02-25 15:00:00,31.33,31.45,31.3,31.44,180900.0,22.4428,22.5287,22.4213,22.5216,180900.0
2010-02-25 15:10:00,31.43,31.45,31.31,31.31,275300.0,22.5144,22.5287,22.4284,22.4284,275300.0
2010-02-25 15:20:00,31.32,31.43,31.29,31.43,352600.0,22.4356,22.5144,22.4141,22.5144,352600.0
2010-02-25 15:30:00,31.43,31.5,31.37,31.45,322300.0,22.5144,22.5645,22.4714,22.5287,322300.0
2010-02-25 15:40:00,31.45,31.53,31.44,31.46,882600.0,22.5287,22.586,22.5216,22.5359,882600.0
2010-02-25 15:50:00,31.47,31.51,31.4,31.49,1051000.0,22.543,22.5717,22.4929,22.5574,1051000.0
2010-02-26 09:30:00,31.6,31.65,31.42,31.43,1126600.0,22.6362,22.672,22.5072,22.5144,1126600.0
2010-02-26 09:40:00,31.43,31.57,31.3,31.55,1988000.0,22.5144,22.6147,22.4213,22.6004,1988000.0
2010-02-26 09:50:00,31.56,31.58,31.48,31.5,697200.0,22.6075,22.6218,22.5502,22.5645,697200.0
2010-02-26 10:00:00,31.49,31.53,31.21,31.35,1234800.0,22.5574,22.586,22.3568,22.4571,1234800.0
2010-02-26 10:10:00,31.35,31.45,31.33,31.42,464700.0,22.4571,22.5287,22.4428,22.5072,464700.0
2010-02-26 10:20:00,31.43,31.5,31.4,31.47,496300.0,22.5144,22.5645,22.4929,22.543,496300.0
2010-02-26 10:30:00,31.47,31.63,31.43,31.61,1284700.0,22.543,22.6577,22.5144,22.6433,1284700.0
2010-02-26 10:40:00,31.61,31.61,31.48,31.5,197200.0,22.6433,22.6433,22.5502,22.5645,197200.0
2010-02-26 10:50:00,31.49,31.55,31.45,31.5,384800.0,22.5574,22.6004,22.5287,22.5645,384800.0
2010-02-26 11:00:00,31.51,31.55,31.47,31.54,219300.0,22.5717,22.6004,22.543,22.5932,219300.0
2010-02-26 11:10:00,31.54,31.59,31.52,31.52,309300.0,22.5932,22.629,22.5789,22.5789,309300.0
2010-02-26 11:20:00,31.52,31.52,31.47,31.48,141200.0,22.5789,22.5789,22.543,22.5502,141200.0
2010-02-26 11:30:00,31.46,31.59,31.45,31.58,122400.0,22.5359,22.629,22.5287,22.6218,122400.0
2010-02-26 11:40:00,31.57,31.59,31.52,31.52,131500.0,22.6147,22.629,22.5789,22.5789,131500.0
2010-02-26 11:50:00,31.52,31.53,31.47,31.52,100400.0,22.5789,22.586,22.543,22.5789,100400.0
2010-02-26 12:00:00,31.52,31.52,31.45,31.45,102500.0,22.5789,22.5789,22.5287,22.5287,102500.0
2010-02-26 12:10:00,31.45,31.45,31.36,31.38,742000.0,22.5287,22.5287,22.4643,22.4786,742000.0
2010-02-26 12:20:00,31.38,31.42,31.36,31.41,222300.0,22.4786,22.5072,22.4643,22.5001,222300.0
2010-02-26 12:30:00,31.41,31.41,31.34,31.38,227100.0,22.5001,22.5001,22.4499,22.4786,227100.0
2010-02-26 12:40:00,31.38,31.41,31.33,31.33,136900.0,22.4786,22.5001,22.4428,22.4428,136900.0
2010-02-26 12:50:00,31.33,31.35,31.3,31.35,265200.0,22.4428,22.4571,22.4213,22.4571,265200.0
2010-02-26 13:00:00,31.35,31.39,31.35,31.36,91500.0,22.4571,22.4857,22.4571,22.4643,91500.0
2010-02-26 13:10:00,31.36,31.4,31.36,31.4,57100.0,22.4643,22.4929,22.4643,22.4929,57100.0
2010-02-26 13:20:00,31.39,31.49,31.39,31.49,312300.0,22.4857,22.5574,22.4857,22.5574,312300.0
2010-02-26 13:30:00,31.48,31.51,31.45,31.48,232600.0,22.5502,22.5717,22.5287,22.5502,232600.0
2010-02-26 13:40:00,31.49,31.53,31.49,31.52,401900.0,22.5574,22.586,22.5574,22.5789,401900.0
2010-02-26 13:50:00,31.52,31.57,31.52,31.55,193000.0,22.5789,22.6147,22.5789,22.6004,193000.0
2010-02-26 14:00:00,31.54,31.55,31.48,31.5,150800.0,22.5932,22.6004,22.5502,22.5645,150800.0
2010-02-26 14:10:00,31.5,31.53,31.48,31.48,142900.0,22.5645,22.586,22.5502,22.5502,142900.0
2010-02-26 14:20:00,31.48,31.54,31.48,31.53,374100.0,22.5502,22.5932,22.5502,22.586,374100.0
2010-02-26 14:30:00,31.53,31.53,31.49,31.5,40000.0,22.586,22.586,22.5574,22.5645,40000.0
2010-02-26 14:40:00,31.49,31.53,31.48,31.53,30300.0,22.5574,22.586,22.5502,22.586,30300.0
2010-02-26 14:50:00,31.52,31.56,31.51,31.56,100600.0,22.5789,22.6075,22.5717,22.6075,100600.0
2010-02-26 15:00:00,31.55,31.56,31.51,31.52,231700.0,22.6004,22.6075,22.5717,22.5789,231700.0
2010-02-26 15:10:00,31.52,31.57,31.51,31.53,220800.0,22.5789,22.6147,22.5717,22.586,220800.0
2010-02-26 15:20:00,31.53,31.58,31.52,31.53,151000.0,22.586,22.6218,22.5789,22.586,151000.0
2010-02-26 15:30:00,31.53,31.54,31.47,31.53,239000.0,22.586,22.5932,22.543,22.586,239000.0
2010-02-26 15:40:00,31.52,31.53,31.49,31.51,173100.0,22.5789,22.586,22.5574,22.5717,173100.0
2010-02-26 15:50:00,31.51,31.57,31.5,31.5,1064500.0,22.5717,22.6147,22.5645,22.5645,1064500.0
2010-03-01 09:30:00,31.68,31.76,31.6,31.65,1081400.0,22.6935,22.7508,22.6362,22.672,1081400.0
2010-03-01 09:40:00,31.65,31.68,31.56,31.58,1472600.0,22.672,22.6935,22.6075,22.6218,1472600.0
2010-03-01 09:50:00,31.59,31.67,31.53,31.54,1113700.0,22.629,22.6863,22.586,22.5932,1113700.0
2010-03-01 10:00:00,31.54,31.74,31.5,31.71,1147400.0,22.5932,22.7365,22.5645,22.715,1147400.0
2010-03-01 10:10:00,31.71,31.78,31.7,31.76,1036700.0,22.715,22.7651,22.7078,22.7508,1036700.0
2010-03-01 10:20:00,31.76,31.78,31.71,31.72,1988500.0,22.7508,22.7651,22.715,22.7221,1988500.0
2010-03-01 10:30:00,31.72,31.75,31.57,31.58,1603700.0,22.7221,22.7436,22.6147,22.6218,1603700.0
2010-03-01 10:40:00,31.59,31.68,31.59,31.67,285100.0,22.629,22.6935,22.629,22.6863,285100.0
2010-03-01 10:50:00,31.67,31.74,31.66,31.66,242600.0,22.6863,22.7365,22.6792,22.6792,242600.0
2010-03-01 11:00:00,31.67,31.81,31.66,31.8,330000.0,22.6863,22.7866,22.6792,22.7794,330000.0
2010-03-01 11:10:00,31.8,31.83,31.75,31.76,224500.0,22.7794,22.8009,22.7436,22.7508,224500.0
2010-03-01 11:20:00,31.76,31.82,31.75,31.82,159000.0,22.7508,22.7938,22.7436,22.7938,159000.0
2010-03-01 11:30:00,31.83,31.87,31.82,31.85,419100.0,22.8009,22.8296,22.7938,22.8153,419100.0
2010-03-01 11:40:00,31.85,31.88,31.84,31.85,86700.0,22.8153,22.8367,22.8081,22.8153,86700.0
2010-03-01 11:50:00,31.84,31.92,31.84,31.92,88500.0,22.8081,22.8654,22.8081,22.8654,88500.0
2010-03-01 12:00:00,31.92,31.99,31.91,31.98,256600.0,22.8654,22.9155,22.8582,22.9084,256600.0
2010-03-01 12:10:00,31.98,31.99,31.92,31.95,481800.0,22.9084,22.9155,22.8654,22.8869,481800.0
2010-03-01 12:20:00,31.95,31.97,31.93,31.94,58200.0,22.8869,22.9012,22.8726,22.8797,58200.0
2010-03-01 12:30:00,31.93,31.94,31.89,31.91,226000.0,22.8726,22.8797,22.8439,22.8582,226000.0
2010-03-01 12:40:00,31.92,31.94,31.91,31.92,96900.0,22.8654,22.8797,22.8582,22.8654,96900.0
2010-03-01 12:50:00,31.92,31.92,31.78,31.82,455500.0,22.8654,22.8654,22.7651,22.7938,455500.0
2010-03-01 13:00:00,31.82,31.83,31.76,31.82,270800.0,22.7938,22.8009,22.7508,22.7938,270800.0
2010-03-01 13:10:00,31.82,31.87,31.81,31.86,260800.0,22.7938,22.8296,22.7866,22.8224,260800.0
2010-03-01 13:20:00,31.85,31.85,31.78,31.8,128800.0,22.8153,22.8153,22.7651,22.7794,128800.0
2010-03-01 13:30:00,31.81,31.85,31.8,31.84,62700.0,22.7866,22.8153,22.7794,22.8081,62700.0
2010-03-01 13:40:00,31.84,31.94,31.84,31.93,836400.0,22.8081,22.8797,22.8081,22.8726,836400.0
2010-03-01 13:50:00,31.94,31.96,31.91,31.94,161800.0,22.8797,22.8941,22.8582,22.8797,161800.0
2010-03-01 14:00:00,31.94,31.94,31.91,31.91,69100.0,22.8797,22.8797,22.8582,22.8582,69100.0
2010-03-01 14:10:00,31.91,31.97,31.9,31.94,198500.0,22.8582,22.9012,22.8511,22.8797,198500.0
2010-03-01 14:20:00,31.94,31.94,31.88,31.92,97200.0,22.8797,22.8797,22.8367,22.8654,97200.0
2010-03-01 14:30:00,31.92,31.93,31.9,31.91,63100.0,22.8654,22.8726,22.8511,22.8582,63100.0
2010-03-01 14:40:00,31.92,31.94,31.89,31.89,179300.0,22.8654,22.8797,22.8439,22.8439,179300.0
2010-03-01 14:50:00,31.89,31.91,31.85,31.91,226500.0,22.8439,22.8582,22.8153,22.8582,226500.0
2010-03-01 15:00:00,31.91,31.93,31.81,31.84,734800.0,22.8582,22.8726,22.7866,22.8081,734800.0
2010-03-01 15:10:00,31.83,31.92,31.83,31.91,328900.0,22.8009,22.8654,22.8009,22.8582,328900.0
2010-03-01 15:20:00,31.91,31.97,31.9,31.93,260700.0,22.8582,22.9012,22.8511,22.8726,260700.0
2010-03-01 15:30:00,31.94,31.98,31.93,31.97,196000.0,22.8797,22.9084,22.8726,22.9012,196000.0
2010-03-01 15:40:00,31.97,31.99,31.93,31.99,474400.0,22.9012,22.9155,22.8726,22.9155,474400.0
2010-03-01 15:50:00,31.99,32.01,31.96,31.99,1136900.0,22.9155,22.9299,22.8941,22.9155,1136900.0
2010-03-02 09:30:00,32.23,32.3,32.18,32.21,964800.0,23.0875,23.1376,23.0516,23.0731,964800.0
2010-03-02 09:40:00,32.22,32.31,32.2,32.21,646000.0,23.0803,23.1448,23.066,23.0731,646000.0
2010-03-02 09:50:00,32.22,32.32,32.16,32.28,512700.0,23.0803,23.1519,23.0373,23.1233,512700.0
2010-03-02 10:00:00,32.28,32.33,32.24,32.26,720800.0,23.1233,23.1591,23.0946,23.109,720800.0
2010-03-02 10:10:00,32.25,32.26,32.16,32.2,859100.0,23.1018,23.109,23.0373,23.066,859100.0
2010-03-02 10:20:00,32.2,32.25,32.2,32.23,459000.0,23.066,23.1018,23.066,23.0875,459000.0
2010-03-02 10:30:00,32.23,32.31,32.23,32.29,680800.0,23.0875,23.1448,23.0875,23.1304,680800.0
2010-03-02 10:40:00,32.29,32.33,32.28,32.31,439600.0,23.1304,23.1591,23.1233,23.1448,439600.0
2010-03-02 10:50:00,32.31,32.36,32.31,32.31,388500.0,23.1448,23.1806,23.1448,23.1448,388500.0
2010-03-02 11:00:00,32.31,32.38,32.31,32.35,297100.0,23.1448,23.1949,23.1448,23.1734,297100.0
2010-03-02 11:10:00,32.36,32.41,32.34,32.37,188500.0,23.1806,23.2164,23.1663,23.1877,188500.0
2010-03-02 11:20:00,32.37,32.43,32.35,32.41,117400.0,23.1877,23.2307,23.1734,23.2164,117400.0
2010-03-02 11:30:00,32.41,32.45,32.37,32.43,748000.0,23.2164,23.2451,23.1877,23.2307,748000.0
2010-03-02 11:40:00,32.43,32.44,32.41,32.42,109000.0,23.2307,23.2379,23.2164,23.2236,109000.0
2010-03-02 11:50:00,32.42,32.47,32.42,32.42,209300.0,23.2236,23.2594,23.2236,23.2236,209300.0
2010-03-02 12:00:00,32.42,32.47,32.42,32.45,165600.0,23.2236,23.2594,23.2236,23.2451,165600.0
2010-03-02 12:10:00,32.45,32.45,32.34,32.36,535300.0,23.2451,23.2451,23.1663,23.1806,535300.0
2010-03-02 12:20:00,32.35,32.35,32.31,32.35,368900.0,23.1734,23.1734,23.1448,23.1734,368900.0
2010-03-02 12:30:00,32.35,32.36,32.28,32.3,581400.0,23.1734,23.1806,23.1233,23.1376,581400.0
2010-03-02 12:40:00,32.3,32.38,32.28,32.38,638600.0,23.1376,23.1949,23.1233,23.1949,638600.0
2010-03-02 12:50:00,32.37,32.37,32.33,32.37,159000.0,23.1877,23.1877,23.1591,23.1877,159000.0
2010-03-02 13:00:00,32.38,32.41,32.35,32.35,250200.0,23.1949,23.2164,23.1734,23.1734,250200.0
2010-03-02 13:10:00,32.36,32.4,32.35,32.39,194900.0,23.1806,23.2092,23.1734,23.2021,194900.0
2010-03-02 13:20:00,32.38,32.38,32.36,32.38,117000.0,23.1949,23.1949,23.1806,23.1949,117000.0
2010-03-02 13:30:00,32.39,32.41,32.38,32.41,48900.0,23.2021,23.2164,23.1949,23.2164,48900.0
2010-03-02 13:40:00,32.4,32.44,32.4,32.43,76400.0,23.2092,23.2379,23.2092,23.2307,76400.0
2010-03-02 13:50:00,32.43,32.51,32.42,32.49,690800.0,23.2307,23.288,23.2236,23.2737,690800.0
2010-03-02 14:00:00,32.48,32.5,32.44,32.46,283300.0,23.2665,23.2809,23.2379,23.2522,283300.0
2010-03-02 14:10:00,32.46,32.49,32.41,32.43,507000.0,23.2522,23.2737,23.2164,23.2307,507000.0
2010-03-02 14:20:00,32.43,32.44,32.35,32.36,168400.0,23.2307,23.2379,23.1734,23.1806,168400.0
2010-03-02 14:30:00,32.35,32.4,32.3,32.39,1142400.0,23.1734,23.2092,23.1376,23.2021,1142400.0
2010-03-02 14:40:00,32.39,32.4,32.34,32.37,707200.0,23.2021,23.2092,23.1663,23.1877,707200.0
2010-03-02 14:50:00,32.37,32.37,32.26,32.27,501800.0,23.1877,23.1877,23.109,23.1161,501800.0
2010-03-02 15:00:00,32.27,32.35,32.27,32.35,156700.0,23.1161,23.1734,23.1161,23.1734,156700.0
2010-03-02 15:10:00,32.35,32.38,32.31,32.32,550700.0,23.1734,23.1949,23.1448,23.1519,550700.0
2010-03-02 15:20:00,32.32,32.33,32.26,32.27,373800.0,23.1519,23.1591,23.109,23.1161,373800.0
2010-03-02 15:30:00,32.26,32.32,32.24,32.28,534400.0,23.109,23.1519,23.0946,23.1233,534400.0
2010-03-02 15:40:00,32.28,32.32,32.24,32.28,921700.0,23.1233,23.1519,23.0946,23.1233,921700.0
2010-03-02 15:50:00,32.27,32.3,32.25,32.29,987400.0,23.1161,23.1376,23.1018,23.1304,987400.0
2010-03-03 09:30:00,32.49,32.57,32.41,32.54,836300.0,23.2737,23.331,23.2164,23.3095,836300.0
2010-03-03 09:40:00,32.54,32.68,32.51,32.67,561800.0,23.3095,23.4098,23.288,23.4026,561800.0
2010-03-03 09:50:00,32.66,32.74,32.66,32.72,351900.0,23.3955,23.4528,23.3955,23.4385,351900.0
2010-03-03 10:00:00,32.72,32.79,32.69,32.73,591000.0,23.4385,23.4886,23.417,23.4456,591000.0
2010-03-03 10:10:00,32.73,32.81,32.67,32.79,527400.0,23.4456,23.5029,23.4026,23.4886,527400.0
2010-03-03 10:20:00,32.78,32.85,32.78,32.81,988500.0,23.4814,23.5316,23.4814,23.5029,988500.0
2010-03-03 10:30:00,32.8,32.94,32.77,32.94,815400.0,23.4958,23.5961,23.4743,23.5961,815400.0
2010-03-03 10:40:00,32.93,32.93,32.88,32.9,350800.0,23.5889,23.5889,23.5531,23.5674,350800.0
2010-03-03 10:50:00,32.9,32.95,32.86,32.93,499000.0,23.5674,23.6032,23.5388,23.5889,499000.0
2010-03-03 11:00:00,32.93,33.01,32.93,32.97,235500.0,23.5889,23.6462,23.5889,23.6175,235500.0
2010-03-03 11:10:00,32.97,32.97,32.89,32.89,403100.0,23.6175,23.6175,23.5602,23.5602,403100.0
2010-03-03 11:20:00,32.89,32.94,32.87,32.94,177100.0,23.5602,23.5961,23.5459,23.5961,177100.0
2010-03-03 11:30:00,32.94,32.95,32.85,32.88,141800.0,23.5961,23.6032,23.5316,23.5531,141800.0
2010-03-03 11:40:00,32.88,32.92,32.87,32.91,191000.0,23.5531,23.5817,23.5459,23.5746,191000.0
2010-03-03 11:50:00,32.9,32.92,32.87,32.89,50700.0,23.5674,23.5817,23.5459,23.5602,50700.0
2010-03-03 12:00:00,32.88,32.89,32.84,32.86,93400.0,23.5531,23.5602,23.5244,23.5388,93400.0
2010-03-03 12:10:00,32.86,32.86,32.82,32.85,125400.0,23.5388,23.5388,23.5101,23.5316,125400.0
2010-03-03 12:20:00,32.85,32.89,32.85,32.87,72900.0,23.5316,23.5602,23.5316,23.5459,72900.0
2010-03-03 12:30:00,32.87,32.88,32.81,32.82,65400.0,23.5459,23.5531,23.5029,23.5101,65400.0
2010-03-03 12:40:00,32.83,32.84,32.8,32.83,147700.0,23.5173,23.5244,23.4958,23.5173,147700.0
2010-03-03 12:50:00,32.83,32.83,32.79,32.81,118500.0,23.5173,23.5173,23.4886,23.5029,118500.0
2010-03-03 13:00:00,32.82,32.85,32.81,32.82,89100.0,23.5101,23.5316,23.5029,23.5101,89100.0
2010-03-03 13:10:00,32.83,32.86,32.8,32.85,144800.0,23.5173,23.5388,23.4958,23.5316,144800.0
2010-03-03 13:20:00,32.85,32.87,32.82,32.83,55800.0,23.5316,23.5459,23.5101,23.5173,55800.0
2010-03-03 13:30:00,32.83,32.86,32.81,32.85,175500.0,23.5173,23.5388,23.5029,23.5316,175500.0
2010-03-03 13:40:00,32.84,32.87,32.83,32.85,79100.0,23.5244,23.5459,23.5173,23.5316,79100.0
2010-03-03 13:50:00,32.85,32.89,32.84,32.88,53600.0,23.5316,23.5602,23.5244,23.5531,53600.0
2010-03-03 14:00:00,32.87,32.9,32.85,32.85,267800.0,23.5459,23.5674,23.5316,23.5316,267800.0
2010-03-03 14:10:00,32.86,32.87,32.79,32.8,118000.0,23.5388,23.5459,23.4886,23.4958,118000.0
2010-03-03 14:20:00,32.8,32.81,32.7,32.73,394400.0,23.4958,23.5029,23.4241,23.4456,394400.0
2010-03-03 14:30:00,32.73,32.78,32.72,32.74,235600.0,23.4456,23.4814,23.4385,23.4528,235600.0
2010-03-03 14:40:00,32.73,32.74,32.6,32.61,398300.0,23.4456,23.4528,23.3525,23.3597,398300.0
2010-03-03 14:50:00,32.61,32.72,32.61,32.67,384000.0,23.3597,23.4385,23.3597,23.4026,384000.0
2010-03-03 15:00:00,32.67,32.74,32.65,32.74,428400.0,23.4026,23.4528,23.3883,23.4528,428400.0
2010-03-03 15:10:00,32.73,32.75,32.66,32.68,728500.0,23.4456,23.46,23.3955,23.4098,728500.0
2010-03-03 15:20:00,32.69,32.69,32.64,32.66,185200.0,23.417,23.417,23.3812,23.3955,185200.0
2010-03-03 15:30:00,32.65,32.75,32.64,32.69,259500.0,23.3883,23.46,23.3812,23.417,259500.0
2010-03-03 15:40:00,32.7,32.71,32.68,32.69,732700.0,23.4241,23.4313,23.4098,23.417,732700.0
2010-03-03 15:50:00,32.7,32.7,32.63,32.64,1179500.0,23.4241,23.4241,23.374,23.3812,1179500.0
2010-03-04 09:30:00,32.63,32.82,32.63,32.71,326900.0,23.374,23.5101,23.374,23.4313,326900.0
2010-03-04 09:40:00,32.71,32.78,32.66,32.74,290700.0,23.4313,23.4814,23.3955,23.4528,290700.0
2010-03-04 09:50:00,32.73,32.86,32.73,32.83,281500.0,23.4456,23.5388,23.4456,23.5173,281500.0
2010-03-04 10:00:00,32.83,32.87,32.72,32.74,1092400.0,23.5173,23.5459,23.4385,23.4528,1092400.0
2010-03-04 10:10:00,32.73,32.8,32.62,32.66,1220000.0,23.4456,23.4958,23.3668,23.3955,1220000.0
2010-03-04 10:20:00,32.66,32.71,32.62,32.7,454400.0,23.3955,23.4313,23.3668,23.4241,454400.0
2010-03-04 10:30:00,32.7,32.7,32.5,32.56,822000.0,23.4241,23.4241,23.2809,23.3239,822000.0
2010-03-04 10:40:00,32.56,32.66,32.49,32.66,518700.0,23.3239,23.3955,23.2737,23.3955,518700.0
2010-03-04 10:50:00,32.67,32.68,32.56,32.59,536300.0,23.4026,23.4098,23.3239,23.3453,536300.0
2010-03-04 11:00:00,32.59,32.65,32.58,32.65,78600.0,23.3453,23.3883,23.3382,23.3883,78600.0
2010-03-04 11:10:00,32.64,32.68,32.62,32.64,144900.0,23.3812,23.4098,23.3668,23.3812,144900.0
2010-03-04 11:20:00,32.64,32.64,32.58,32.61,238000.0,23.3812,23.3812,23.3382,23.3597,238000.0
2010-03-04 11:30:00,32.61,32.65,32.59,32.59,397100.0,23.3597,23.3883,23.3453,23.3453,397100.0
2010-03-04 11:40:00,32.58,32.62,32.56,32.59,110500.0,23.3382,23.3668,23.3239,23.3453,110500.0
2010-03-04 11:50:00,32.59,32.63,32.58,32.62,132600.0,23.3453,23.374,23.3382,23.3668,132600.0
2010-03-04 12:00:00,32.62,32.62,32.5,32.5,129900.0,23.3668,23.3668,23.2809,23.2809,129900.0
2010-03-04 12:10:00,32.51,32.59,32.5,32.58,431700.0,23.288,23.3453,23.2809,23.3382,431700.0
2010-03-04 12:20:00,32.58,32.66,32.58,32.62,263200.0,23.3382,23.3955,23.3382,23.3668,263200.0
2010-03-04 12:30:00,32.62,32.65,32.58,32.59,176200.0,23.3668,23.3883,23.3382,23.3453,176200.0
2010-03-04 12:40:00,32.58,32.64,32.56,32.63,329100.0,23.3382,23.3812,23.3239,23.374,329100.0
2010-03-04 12:50:00,32.63,32.68,32.61,32.67,376700.0,23.374,23.4098,23.3597,23.4026,376700.0
2010-03-04 13:00:00,32.68,32.69,32.65,32.68,107600.0,23.4098,23.417,23.3883,23.4098,107600.0
2010-03-04 13:10:00,32.69,32.77,32.67,32.72,362900.0,23.417,23.4743,23.4026,23.4385,362900.0
2010-03-04 13:20:00,32.71,32.73,32.68,32.72,147200.0,23.4313,23.4456,23.4098,23.4385,147200.0
2010-03-04 13:30:00,32.71,32.72,32.65,32.66,100300.0,23.4313,23.4385,23.3883,23.3955,100300.0
2010-03-04 13:40:00,32.67,32.67,32.61,32.62,112800.0,23.4026,23.4026,23.3597,23.3668,112800.0
2010-03-04 13:50:00,32.61,32.66,32.6,32.65,213000.0,23.3597,23.3955,23.3525,23.3883,213000.0
2010-03-04 14:00:00,32.64,32.67,32.6,32.65,120700.0,23.3812,23.4026,23.3525,23.3883,120700.0
2010-03-04 14:10:00,32.66,32.68,32.62,32.65,130200.0,23.3955,23.4098,23.3668,23.3883,130200.0
2010-03-04 14:20:00,32.65,32.68,32.64,32.66,60000.0,23.3883,23.4098,23.3812,23.3955,60000.0
2010-03-04 14:30:00,32.66,32.71,32.63,32.68,133500.0,23.3955,23.4313,23.374,23.4098,133500.0
2010-03-04 14:40:00,32.68,32.72,32.67,32.72,216100.0,23.4098,23.4385,23.4026,23.4385,216100.0
2010-03-04 14:50:00,32.72,32.77,32.71,32.74,170900.0,23.4385,23.4743,23.4313,23.4528,170900.0
2010-03-04 15:00:00,32.73,32.74,32.66,32.68,141200.0,23.4456,23.4528,23.3955,23.4098,141200.0
2010-03-04 15:10:00,32.68,32.69,32.64,32.68,79900.0,23.4098,23.417,23.3812,23.4098,79900.0
2010-03-04 15:20:00,32.68,32.71,32.66,32.71,90400.0,23.4098,23.4313,23.3955,23.4313,90400.0
2010-03-04 15:30:00,32.7,32.77,32.7,32.76,802700.0,23.4241,23.4743,23.4241,23.4671,802700.0
2010-03-04 15:40:00,32.76,32.82,32.75,32.77,300600.0,23.4671,23.5101,23.46,23.4743,300600.0
2010-03-04 15:50:00,32.77,32.77,32.73,32.74,927900.0,23.4743,23.4743,23.4456,23.4528,927900.0
2010-03-05 09:30:00,33.05,33.06,32.97,33.0,576900.0,23.6749,23.682,23.6175,23.639,576900.0
2010-03-05 09:40:00,33.0,33.08,32.93,33.07,1071500.0,23.639,23.6963,23.5889,23.6892,1071500.0
2010-03-05 09:50:00,33.06,33.15,33.05,33.1,959700.0,23.682,23.7465,23.6749,23.7107,959700.0
2010-03-05 10:00:00,33.09,33.11,33.0,33.07,365800.0,23.7035,23.7178,23.639,23.6892,365800.0
2010-03-05 10:10:00,33.06,33.13,33.04,33.06,193400.0,23.682,23.7322,23.6677,23.682,193400.0
2010-03-05 10:20:00,33.05,33.17,33.03,33.14,700400.0,23.6749,23.7608,23.6605,23.7393,700400.0
2010-03-05 10:30:00,33.13,33.15,33.02,33.05,671000.0,23.7322,23.7465,23.6534,23.6749,671000.0
2010-03-05 10:40:00,33.05,33.07,33.03,33.05,118500.0,23.6749,23.6892,23.6605,23.6749,118500.0
2010-03-05 10:50:00,33.05,33.07,33.04,33.07,72500.0,23.6749,23.6892,23.6677,23.6892,72500.0
2010-03-05 11:00:00,33.07,33.11,33.06,33.11,362200.0,23.6892,23.7178,23.682,23.7178,362200.0
2010-03-05 11:10:00,33.11,33.12,33.08,33.1,143000.0,23.7178,23.725,23.6963,23.7107,143000.0
2010-03-05 11:20:00,33.1,33.13,33.08,33.11,136300.0,23.7107,23.7322,23.6963,23.7178,136300.0
2010-03-05 11:30:00,33.1,33.1,33.06,33.07,143900.0,23.7107,23.7107,23.682,23.6892,143900.0
2010-03-05 11:40:00,33.07,33.08,33.03,33.08,77900.0,23.6892,23.6963,23.6605,23.6963,77900.0
2010-03-05 11:50:00,33.08,33.09,33.02,33.02,54300.0,23.6963,23.7035,23.6534,23.6534,54300.0
2010-03-05 12:00:00,33.03,33.07,33.01,33.04,55500.0,23.6605,23.6892,23.6462,23.6677,55500.0
2010-03-05 12:10:00,33.03,33.06,33.02,33.05,35100.0,23.6605,23.682,23.6534,23.6749,35100.0
2010-03-05 12:20:00,33.05,33.08,33.03,33.04,54300.0,23.6749,23.6963,23.6605,23.6677,54300.0
2010-03-05 12:30:00,33.03,33.04,33.01,33.04,169200.0,23.6605,23.6677,23.6462,23.6677,169200.0
2010-03-05 12:40:00,33.04,33.06,33.03,33.06,98500.0,23.6677,23.682,23.6605,23.682,98500.0
2010-03-05 12:50:00,33.06,33.11,33.06,33.1,126700.0,23.682,23.7178,23.682,23.7107,126700.0
2010-03-05 13:00:00,33.1,33.1,33.04,33.07,56300.0,23.7107,23.7107,23.6677,23.6892,56300.0
2010-03-05 13:10:00,33.07,33.12,33.06,33.1,312200.0,23.6892,23.725,23.682,23.7107,312200.0
2010-03-05 13:20:00,33.09,33.11,33.09,33.11,85200.0,23.7035,23.7178,23.7035,23.7178,85200.0
2010-03-05 13:30:00,33.11,33.12,33.04,33.04,66100.0,23.7178,23.725,23.6677,23.6677,66100.0
2010-03-05 13:40:00,33.04,33.04,33.02,33.04,343000.0,23.6677,23.6677,23.6534,23.6677,343000.0
2010-03-05 13:50:00,33.05,33.06,33.02,33.05,68400.0,23.6749,23.682,23.6534,23.6749,68400.0
2010-03-05 14:00:00,33.05,33.1,33.03,33.09,79600.0,23.6749,23.7107,23.6605,23.7035,79600.0
2010-03-05 14:10:00,33.09,33.09,33.03,33.03,55100.0,23.7035,23.7035,23.6605,23.6605,55100.0
2010-03-05 14:20:00,33.04,33.1,33.04,33.08,88700.0,23.6677,23.7107,23.6677,23.6963,88700.0
2010-03-05 14:30:00,33.1,33.17,33.09,33.17,240600.0,23.7107,23.7608,23.7035,23.7608,240600.0
2010-03-05 14:40:00,33.17,33.25,33.16,33.24,412200.0,23.7608,23.8181,23.7537,23.811,412200.0
2010-03-05 14:50:00,33.24,33.24,33.2,33.22,150100.0,23.811,23.811,23.7823,23.7966,150100.0
2010-03-05 15:00:00,33.22,33.29,33.22,33.24,382800.0,23.7966,23.8468,23.7966,23.811,382800.0
2010-03-05 15:10:00,33.23,33.23,33.16,33.17,343600.0,23.8038,23.8038,23.7537,23.7608,343600.0
2010-03-05 15:20:00,33.18,33.18,33.12,33.14,173600.0,23.768,23.768,23.725,23.7393,173600.0
2010-03-05 15:30:00,33.13,33.18,33.13,33.17,378000.0,23.7322,23.768,23.7322,23.7608,378000.0
2010-03-05 15:40:00,33.17,33.2,33.16,33.19,449700.0,23.7608,23.7823,23.7537,23.7751,449700.0
2010-03-05 15:50:00,33.19,33.21,33.17,33.18,1131700.0,23.7751,23.7895,23.7608,23.768,1131700.0
2010-03-08 09:30:00,33.3,33.41,33.25,33.34,1253300.0,23.8539,23.9327,23.8181,23.8826,1253300.0
2010-03-08 09:40:00,33.33,33.38,33.17,33.18,938700.0,23.8754,23.9112,23.7608,23.768,938700.0
2010-03-08 09:50:00,33.18,33.2,33.1,33.11,601200.0,23.768,23.7823,23.7107,23.7178,601200.0
2010-03-08 10:00:00,33.11,33.18,33.09,33.16,1125200.0,23.7178,23.768,23.7035,23.7537,1125200.0
2010-03-08 10:10:00,33.16,33.21,33.14,33.21,845100.0,23.7537,23.7895,23.7393,23.7895,845100.0
2010-03-08 10:20:00,33.21,33.26,33.19,33.19,1358500.0,23.7895,23.8253,23.7751,23.7751,1358500.0
2010-03-08 10:30:00,33.19,33.21,33.1,33.16,930700.0,23.7751,23.7895,23.7107,23.7537,930700.0
2010-03-08 10:40:00,33.16,33.2,33.12,33.19,552200.0,23.7537,23.7823,23.725,23.7751,552200.0
2010-03-08 10:50:00,33.19,33.23,33.18,33.2,183200.0,23.7751,23.8038,23.768,23.7823,183200.0
2010-03-08 11:00:00,33.2,33.23,33.18,33.2,324400.0,23.7823,23.8038,23.768,23.7823,324400.0
2010-03-08 11:10:00,33.21,33.21,33.14,33.14,294100.0,23.7895,23.7895,23.7393,23.7393,294100.0
2010-03-08 11:20:00,33.14,33.15,33.05,33.06,379000.0,23.7393,23.7465,23.6749,23.682,379000.0
2010-03-08 11:30:00,33.06,33.08,32.99,33.08,687200.0,23.682,23.6963,23.6319,23.6963,687200.0
2010-03-08 11:40:00,33.07,33.13,33.07,33.08,70100.0,23.6892,23.7322,23.6892,23.6963,70100.0
2010-03-08 11:50:00,33.08,33.1,33.05,33.08,117800.0,23.6963,23.7107,23.6749,23.6963,117800.0
2010-03-08 12:00:00,33.07,33.15,33.06,33.14,57100.0,23.6892,23.7465,23.682,23.7393,57100.0
2010-03-08 12:10:00,33.13,33.19,33.13,33.17,299400.0,23.7322,23.7751,23.7322,23.7608,299400.0
2010-03-08 12:20:00,33.18,33.21,33.15,33.2,103700.0,23.768,23.7895,23.7465,23.7823,103700.0
2010-03-08 12:30:00,33.2,33.21,33.15,33.15,41800.0,23.7823,23.7895,23.7465,23.7465,41800.0
2010-03-08 12:40:00,33.14,33.16,33.1,33.16,117600.0,23.7393,23.7537,23.7107,23.7537,117600.0
2010-03-08 12:50:00,33.16,33.22,33.16,33.22,342500.0,23.7537,23.7966,23.7537,23.7966,342500.0
2010-03-08 13:00:00,33.23,33.26,33.21,33.22,246700.0,23.8038,23.8253,23.7895,23.7966,246700.0
2010-03-08 13:10:00,33.22,33.23,33.21,33.21,23700.0,23.7966,23.8038,23.7895,23.7895,23700.0
2010-03-08 13:20:00,33.21,33.22,33.2,33.21,38200.0,23.7895,23.7966,23.7823,23.7895,38200.0
2010-03-08 13:30:00,33.22,33.25,33.21,33.24,59800.0,23.7966,23.8181,23.7895,23.811,59800.0
2010-03-08 13:40:00,33.24,33.27,33.23,33.26,183100.0,23.811,23.8324,23.8038,23.8253,183100.0
2010-03-08 13:50:00,33.25,33.27,33.23,33.23,77400.0,23.8181,23.8324,23.8038,23.8038,77400.0
2010-03-08 14:00:00,33.23,33.25,33.22,33.22,86000.0,23.8038,23.8181,23.7966,23.7966,86000.0
2010-03-08 14:10:00,33.23,33.24,33.2,33.2,96200.0,23.8038,23.811,23.7823,23.7823,96200.0
2010-03-08 14:20:00,33.2,33.2,33.18,33.2,82200.0,23.7823,23.7823,23.768,23.7823,82200.0
2010-03-08 14:30:00,33.19,33.22,33.19,33.21,84100.0,23.7751,23.7966,23.7751,23.7895,84100.0
2010-03-08 14:40:00,33.21,33.22,33.19,33.2,61800.0,23.7895,23.7966,23.7751,23.7823,61800.0
2010-03-08 14:50:00,33.2,33.22,33.18,33.19,77300.0,23.7823,23.7966,23.768,23.7751,77300.0
2010-03-08 15:00:00,33.18,33.21,33.16,33.18,154900.0,23.768,23.7895,23.7537,23.768,154900.0
2010-03-08 15:10:00,33.17,33.18,33.16,33.16,72700.0,23.7608,23.768,23.7537,23.7537,72700.0
2010-03-08 15:20:00,33.17,33.19,33.16,33.18,69400.0,23.7608,23.7751,23.7537,23.768,69400.0
2010-03-08 15:30:00,33.19,33.19,33.16,33.17,200000.0,23.7751,23.7751,23.7537,23.7608,200000.0
2010-03-08 15:40:00,33.17,33.19,33.15,33.19,268100.0,23.7608,23.7751,23.7465,23.7751,268100.0
2010-03-08 15:50:00,33.19,33.19,33.13,33.14,541100.0,23.7751,23.7751,23.7322,23.7393,541100.0
2010-03-09 09:30:00,32.97,33.02,32.88,33.0,575100.0,23.6175,23.6534,23.5531,23.639,575100.0
2010-03-09 09:40:00,33.0,33.11,33.0,33.07,749600.0,23.639,23.7178,23.639,23.6892,749600.0
2010-03-09 09:50:00,33.07,33.08,32.95,32.99,767100.0,23.6892,23.6963,23.6032,23.6319,767100.0
2010-03-09 10:00:00,32.98,33.09,32.92,32.98,1176100.0,23.6247,23.7035,23.5817,23.6247,1176100.0
2010-03-09 10:10:00,32.98,33.03,32.98,33.03,326000.0,23.6247,23.6605,23.6247,23.6605,326000.0
2010-03-09 10:20:00,33.02,33.07,33.01,33.01,366300.0,23.6534,23.6892,23.6462,23.6462,366300.0
2010-03-09 10:30:00,33.01,33.05,32.99,32.99,175700.0,23.6462,23.6749,23.6319,23.6319,175700.0
2010-03-09 10:40:00,32.99,33.04,32.98,32.99,276300.0,23.6319,23.6677,23.6247,23.6319,276300.0
2010-03-09 10:50:00,33.0,33.05,33.0,33.03,324900.0,23.639,23.6749,23.639,23.6605,324900.0
2010-03-09 11:00:00,33.02,33.03,32.95,32.98,236400.0,23.6534,23.6605,23.6032,23.6247,236400.0
2010-03-09 11:10:00,32.99,33.01,32.98,33.01,132400.0,23.6319,23.6462,23.6247,23.6462,132400.0
2010-03-09 11:20:00,33.01,33.06,33.01,33.04,128800.0,23.6462,23.682,23.6462,23.6677,128800.0
2010-03-09 11:30:00,33.04,33.1,33.01,33.07,514400.0,23.6677,23.7107,23.6462,23.6892,514400.0
2010-03-09 11:40:00,33.07,33.1,33.06,33.1,90600.0,23.6892,23.7107,23.682,23.7107,90600.0
2010-03-09 11:50:00,33.1,33.17,33.1,33.15,210100.0,23.7107,23.7608,23.7107,23.7465,210100.0
2010-03-09 12:00:00,33.16,33.16,33.12,33.15,141600.0,23.7537,23.7537,23.725,23.7465,141600.0
2010-03-09 12:10:00,33.16,33.19,33.14,33.19,306800.0,23.7537,23.7751,23.7393,23.7751,306800.0
2010-03-09 12:20:00,33.18,33.24,33.17,33.22,93400.0,23.768,23.811,23.7608,23.7966,93400.0
2010-03-09 12:30:00,33.22,33.25,33.19,33.23,290600.0,23.7966,23.8181,23.7751,23.8038,290600.0
2010-03-09 12:40:00,33.22,33.23,33.17,33.22,91700.0,23.7966,23.8038,23.7608,23.7966,91700.0
2010-03-09 12:50:00,33.21,33.27,33.2,33.27,86400.0,23.7895,23.8324,23.7823,23.8324,86400.0
2010-03-09 13:00:00,33.27,33.29,33.22,33.24,168000.0,23.8324,23.8468,23.7966,23.811,168000.0
2010-03-09 13:10:00,33.23,33.26,33.22,33.23,81200.0,23.8038,23.8253,23.7966,23.8038,81200.0
2010-03-09 13:20:00,33.23,33.23,33.21,33.22,25600.0,23.8038,23.8038,23.7895,23.7966,25600.0
2010-03-09 13:30:00,33.22,33.26,33.22,33.22,75200.0,23.7966,23.8253,23.7966,23.7966,75200.0
2010-03-09 13:40:00,33.21,33.22,33.17,33.21,95000.0,23.7895,23.7966,23.7608,23.7895,95000.0
2010-03-09 13:50:00,33.21,33.23,33.19,33.19,41500.0,23.7895,23.8038,23.7751,23.7751,41500.0
2010-03-09 14:00:00,33.2,33.21,33.19,33.2,63400.0,23.7823,23.7895,23.7751,23.7823,63400.0
2010-03-09 14:10:00,33.21,33.22,33.18,33.19,46800.0,23.7895,23.7966,23.768,23.7751,46800.0
2010-03-09 14:20:00,33.2,33.24,33.19,33.24,175300.0,23.7823,23.811,23.7751,23.811,175300.0
2010-03-09 14:30:00,33.24,33.25,33.1,33.12,774400.0,23.811,23.8181,23.7107,23.725,774400.0
2010-03-09 14:40:00,33.12,33.12,33.09,33.11,194200.0,23.725,23.725,23.7035,23.7178,194200.0
2010-03-09 14:50:00,33.11,33.11,33.03,33.03,325600.0,23.7178,23.7178,23.6605,23.6605,325600.0
2010-03-09 15:00:00,33.03,33.1,33.03,33.07,120200.0,23.6605,23.7107,23.6605,23.6892,120200.0
2010-03-09 15:10:00,33.07,33.07,32.9,32.94,876800.0,23.6892,23.6892,23.5674,23.5961,876800.0
2010-03-09 15:20:00,32.94,32.94,32.84,32.9,670100.0,23.5961,23.5961,23.5244,23.5674,670100.0
2010-03-09 15:30:00,32.9,32.96,32.89,32.94,509400.0,23.5674,23.6104,23.5602,23.5961,509400.0
2010-03-09 15:40:00,32.95,33.0,32.92,32.94,605800.0,23.6032,23.639,23.5817,23.5961,605800.0
2010-03-09 15:50:00,32.94,33.0,32.93,32.96,1442000.0,23.5961,23.639,23.5889,23.6104,1442000.0
2010-03-10 09:30:00,32.97,33.0,32.87,32.98,1847400.0,23.6175,23.639,23.5459,23.6247,1847400.0
2010-03-10 09:40:00,32.98,33.04,32.92,33.03,1683300.0,23.6247,23.6677,23.5817,23.6605,1683300.0
2010-03-10 09:50:00,33.03,33.04,32.87,32.91,1084400.0,23.6605,23.6677,23.5459,23.5746,1084400.0
2010-03-10 10:00:00,32.91,33.01,32.9,32.99,263900.0,23.5746,23.6462,23.5674,23.6319,263900.0
2010-03-10 10:10:00,32.99,33.05,32.99,33.0,264700.0,23.6319,23.6749,23.6319,23.639,264700.0
2010-03-10 10:20:00,33.01,33.07,32.99,33.07,129600.0,23.6462,23.6892,23.6319,23.6892,129600.0
2010-03-10 10:30:00,33.07,33.19,33.07,33.19,266700.0,23.6892,23.7751,23.6892,23.7751,266700.0
2010-03-10 10:40:00,33.19,33.19,33.14,33.15,209000.0,23.7751,23.7751,23.7393,23.7465,209000.0
2010-03-10 10:50:00,33.15,33.2,33.15,33.18,209100.0,23.7465,23.7823,23.7465,23.768,209100.0
2010-03-10 11:00:00,33.18,33.23,33.18,33.21,221400.0,23.768,23.8038,23.768,23.7895,221400.0
2010-03-10 11:10:00,33.21,33.24,33.16,33.24,176100.0,23.7895,23.811,23.7537,23.811,176100.0
2010-03-10 11:20:00,33.25,33.25,33.22,33.23,209000.0,23.8181,23.8181,23.7966,23.8038,209000.0
2010-03-10 11:30:00,33.24,33.24,33.13,33.13,170800.0,23.811,23.811,23.7322,23.7322,170800.0
2010-03-10 11:40:00,33.13,33.15,33.09,33.09,284000.0,23.7322,23.7465,23.7035,23.7035,284000.0
2010-03-10 11:50:00,33.09,33.18,33.08,33.16,242500.0,23.7035,23.768,23.6963,23.7537,242500.0
2010-03-10 12:00:00,33.15,33.15,33.02,33.02,167400.0,23.7465,23.7465,23.6534,23.6534,167400.0
2010-03-10 12:10:00,33.01,33.01,32.85,32.89,1794900.0,23.6462,23.6462,23.5316,23.5602,1794900.0
2010-03-10 12:20:00,32.89,32.93,32.8,32.8,1286000.0,23.5602,23.5889,23.4958,23.4958,1286000.0
2010-03-10 12:30:00,32.79,32.85,32.73,32.8,1860800.0,23.4886,23.5316,23.4456,23.4958,1860800.0
2010-03-10 12:40:00,32.81,32.87,32.78,32.87,581000.0,23.5029,23.5459,23.4814,23.5459,581000.0
2010-03-10 12:50:00,32.87,32.98,32.85,32.96,560100.0,23.5459,23.6247,23.5316,23.6104,560100.0
2010-03-10 13:00:00,32.97,32.98,32.86,32.89,536200.0,23.6175,23.6247,23.5388,23.5602,536200.0
2010-03-10 13:10:00,32.9,32.99,32.87,32.96,91300.0,23.5674,23.6319,23.5459,23.6104,91300.0
2010-03-10 13:20:00,32.95,32.98,32.9,32.9,83700.0,23.6032,23.6247,23.5674,23.5674,83700.0
2010-03-10 13:30:00,32.9,32.93,32.9,32.92,135000.0,23.5674,23.5889,23.5674,23.5817,135000.0
2010-03-10 13:40:00,32.93,32.97,32.92,32.95,60300.0,23.5889,23.6175,23.5817,23.6032,60300.0
2010-03-10 13:50:00,32.95,32.95,32.91,32.92,63700.0,23.6032,23.6032,23.5746,23.5817,63700.0
2010-03-10 14:00:00,32.93,33.06,32.91,33.06,473400.0,23.5889,23.682,23.5746,23.682,473400.0
2010-03-10 14:10:00,33.05,33.13,33.04,33.11,148200.0,23.6749,23.7322,23.6677,23.7178,148200.0
2010-03-10 14:20:00,33.11,33.11,33.08,33.09,57500.0,23.7178,23.7178,23.6963,23.7035,57500.0
2010-03-10 14:30:00,33.1,33.1,33.07,33.09,38800.0,23.7107,23.7107,23.6892,23.7035,38800.0
2010-03-10 14:40:00,33.08,33.13,33.08,33.12,34000.0,23.6963,23.7322,23.6963,23.725,34000.0
2010-03-10 14:50:00,33.12,33.12,33.02,33.02,71300.0,23.725,23.725,23.6534,23.6534,71300.0
2010-03-10 15:00:00,33.03,33.06,32.9,33.0,1180700.0,23.6605,23.682,23.5674,23.639,1180700.0
2010-03-10 15:10:00,33.0,33.03,32.98,32.99,98400.0,23.639,23.6605,23.6247,23.6319,98400.0
2010-03-10 15:20:00,32.99,33.01,32.88,32.88,246300.0,23.6319,23.6462,23.5531,23.5531,246300.0
2010-03-10 15:30:00,32.89,32.92,32.85,32.91,200400.0,23.5602,23.5817,23.5316,23.5746,200400.0
2010-03-10 15:40:00,32.91,32.97,32.89,32.94,656900.0,23.5746,23.6175,23.5602,23.5961,656900.0
2010-03-10 15:50:00,32.95,33.0,32.94,32.97,462200.0,23.6032,23.639,23.5961,23.6175,462200.0
2010-03-11 09:30:00,32.85,32.86,32.69,32.69,718000.0,23.5316,23.5388,23.417,23.417,718000.0
2010-03-11 09:40:00,32.69,32.8,32.65,32.65,1064400.0,23.417,23.4958,23.3883,23.3883,1064400.0
2010-03-11 09:50:00,32.64,32.72,32.58,32.7,418900.0,23.3812,23.4385,23.3382,23.4241,418900.0
2010-03-11 10:00:00,32.69,32.87,32.69,32.8,273000.0,23.417,23.5459,23.417,23.4958,273000.0
2010-03-11 10:10:00,32.79,32.82,32.71,32.78,282300.0,23.4886,23.5101,23.4313,23.4814,282300.0
2010-03-11 10:20:00,32.79,32.85,32.75,32.83,299200.0,23.4886,23.5316,23.46,23.5173,299200.0
2010-03-11 10:30:00,32.83,32.88,32.8,32.87,255700.0,23.5173,23.5531,23.4958,23.5459,255700.0
2010-03-11 10:40:00,32.87,32.93,32.86,32.91,402100.0,23.5459,23.5889,23.5388,23.5746,402100.0
2010-03-11 10:50:00,32.92,32.98,32.9,32.91,773300.0,23.5817,23.6247,23.5674,23.5746,773300.0
2010-03-11 11:00:00,32.91,32.92,32.84,32.87,334800.0,23.5746,23.5817,23.5244,23.5459,334800.0
2010-03-11 11:10:00,32.87,32.89,32.83,32.87,173400.0,23.5459,23.5602,23.5173,23.5459,173400.0
2010-03-11 11:20:00,32.88,32.93,32.87,32.88,199000.0,23.5531,23.5889,23.5459,23.5531,199000.0
2010-03-11 11:30:00,32.88,32.88,32.83,32.84,99700.0,23.5531,23.5531,23.5173,23.5244,99700.0
2010-03-11 11:40:00,32.84,32.94,32.83,32.93,317100.0,23.5244,23.5961,23.5173,23.5889,317100.0
2010-03-11 11:50:00,32.92,32.94,32.9,32.94,141500.0,23.5817,23.5961,23.5674,23.5961,141500.0
2010-03-11 12:00:00,32.94,32.96,32.91,32.93,108900.0,23.5961,23.6104,23.5746,23.5889,108900.0
2010-03-11 12:10:00,32.93,32.94,32.85,32.86,207000.0,23.5889,23.5961,23.5316,23.5388,207000.0
2010-03-11 12:20:00,32.86,32.87,32.81,32.81,321100.0,23.5388,23.5459,23.5029,23.5029,321100.0
2010-03-11 12:30:00,32.81,32.85,32.8,32.84,355100.0,23.5029,23.5316,23.4958,23.5244,355100.0
2010-03-11 12:40:00,32.84,32.86,32.83,32.83,138200.0,23.5244,23.5388,23.5173,23.5173,138200.0
2010-03-11 12:50:00,32.83,32.88,32.83,32.87,77100.0,23.5173,23.5531,23.5173,23.5459,77100.0
2010-03-11 13:00:00,32.88,32.94,32.85,32.94,327400.0,23.5531,23.5961,23.5316,23.5961,327400.0
2010-03-11 13:10:00,32.94,32.98,32.94,32.94,319800.0,23.5961,23.6247,23.5961,23.5961,319800.0
2010-03-11 13:20:00,32.94,32.94,32.93,32.93,38000.0,23.5961,23.5961,23.5889,23.5889,38000.0
2010-03-11 13:30:00,32.94,32.98,32.93,32.97,114900.0,23.5961,23.6247,23.5889,23.6175,114900.0
2010-03-11 13:40:00,32.96,32.97,32.92,32.96,106400.0,23.6104,23.6175,23.5817,23.6104,106400.0
2010-03-11 13:50:00,32.95,32.96,32.91,32.91,409800.0,23.6032,23.6104,23.5746,23.5746,409800.0
2010-03-11 14:00:00,32.91,32.92,32.86,32.87,515600.0,23.5746,23.5817,23.5388,23.5459,515600.0
2010-03-11 14:10:00,32.88,32.97,32.86,32.94,733700.0,23.5531,23.6175,23.5388,23.5961,733700.0
2010-03-11 14:20:00,32.93,32.95,32.91,32.94,515900.0,23.5889,23.6032,23.5746,23.5961,515900.0
2010-03-11 14:30:00,32.93,33.03,32.92,33.02,1193200.0,23.5889,23.6605,23.5817,23.6534,1193200.0
2010-03-11 14:40:00,33.03,33.03,32.99,33.0,310400.0,23.6605,23.6605,23.6319,23.639,310400.0
2010-03-11 14:50:00,33.0,33.01,32.97,32.97,130700.0,23.639,23.6462,23.6175,23.6175,130700.0
2010-03-11 15:00:00,32.98,33.06,32.97,33.04,376200.0,23.6247,23.682,23.6175,23.6677,376200.0
2010-03-11 15:10:00,33.04,33.08,33.04,33.05,142300.0,23.6677,23.6963,23.6677,23.6749,142300.0
2010-03-11 15:20:00,33.04,33.05,33.01,33.05,356600.0,23.6677,23.6749,23.6462,23.6749,356600.0
2010-03-11 15:30:00,33.05,33.05,33.02,33.05,132000.0,23.6749,23.6749,23.6534,23.6749,132000.0
2010-03-11 15:40:00,33.05,33.08,33.04,33.07,181700.0,23.6749,23.6963,23.6677,23.6892,181700.0
2010-03-11 15:50:00,33.07,33.13,33.07,33.13,814000.0,23.6892,23.7322,23.6892,23.7322,814000.0
2010-03-12 09:30:00,33.33,33.48,33.29,33.46,1895800.0,23.8754,23.9829,23.8468,23.9686,1895800.0
2010-03-12 09:40:00,33.45,33.49,33.38,33.47,717500.0,23.9614,23.99,23.9112,23.9757,717500.0
2010-03-12 09:50:00,33.46,33.53,33.39,33.42,1222600.0,23.9686,24.0187,23.9184,23.9399,1222600.0
2010-03-12 10:00:00,33.42,33.42,33.22,33.3,647200.0,23.9399,23.9399,23.7966,23.8539,647200.0
2010-03-12 10:10:00,33.29,33.32,33.23,33.28,399200.0,23.8468,23.8683,23.8038,23.8396,399200.0
2010-03-12 10:20:00,33.27,33.35,33.23,33.35,410800.0,23.8324,23.8898,23.8038,23.8898,410800.0
2010-03-12 10:30:00,33.36,33.41,33.29,33.38,217800.0,23.8969,23.9327,23.8468,23.9112,217800.0
2010-03-12 10:40:00,33.38,33.4,33.29,33.32,267900.0,23.9112,23.9256,23.8468,23.8683,267900.0
2010-03-12 10:50:00,33.32,33.37,33.31,33.33,276000.0,23.8683,23.9041,23.8611,23.8754,276000.0
2010-03-12 11:00:00,33.33,33.38,33.3,33.38,351000.0,23.8754,23.9112,23.8539,23.9112,351000.0
2010-03-12 11:10:00,33.37,33.44,33.36,33.44,392100.0,23.9041,23.9542,23.8969,23.9542,392100.0
2010-03-12 11:20:00,33.44,33.47,33.4,33.4,103400.0,23.9542,23.9757,23.9256,23.9256,103400.0
2010-03-12 11:30:00,33.41,33.42,33.39,33.42,135700.0,23.9327,23.9399,23.9184,23.9399,135700.0
2010-03-12 11:40:00,33.42,33.42,33.36,33.4,194300.0,23.9399,23.9399,23.8969,23.9256,194300.0
2010-03-12 11:50:00,33.4,33.4,33.33,33.33,92300.0,23.9256,23.9256,23.8754,23.8754,92300.0
2010-03-12 12:00:00,33.33,33.33,33.28,33.3,318400.0,23.8754,23.8754,23.8396,23.8539,318400.0
2010-03-12 12:10:00,33.29,33.35,33.29,33.33,127900.0,23.8468,23.8898,23.8468,23.8754,127900.0
2010-03-12 12:20:00,33.33,33.38,33.32,33.37,107500.0,23.8754,23.9112,23.8683,23.9041,107500.0
2010-03-12 12:30:00,33.35,33.35,33.28,33.29,88000.0,23.8898,23.8898,23.8396,23.8468,88000.0
2010-03-12 12:40:00,33.29,33.36,33.28,33.36,93500.0,23.8468,23.8969,23.8396,23.8969,93500.0
2010-03-12 12:50:00,33.36,33.4,33.33,33.38,239000.0,23.8969,23.9256,23.8754,23.9112,239000.0
2010-03-12 13:00:00,33.38,33.42,33.38,33.4,128500.0,23.9112,23.9399,23.9112,23.9256,128500.0
2010-03-12 13:10:00,33.41,33.44,33.4,33.4,201000.0,23.9327,23.9542,23.9256,23.9256,201000.0
2010-03-12 13:20:00,33.41,33.42,33.38,33.39,46300.0,23.9327,23.9399,23.9112,23.9184,46300.0
2010-03-12 13:30:00,33.39,33.41,33.38,33.4,22100.0,23.9184,23.9327,23.9112,23.9256,22100.0
2010-03-12 13:40:00,33.39,33.42,33.39,33.4,45200.0,23.9184,23.9399,23.9184,23.9256,45200.0
2010-03-12 13:50:00,33.41,33.42,33.35,33.42,459900.0,23.9327,23.9399,23.8898,23.9399,459900.0
2010-03-12 14:00:00,33.42,33.44,33.4,33.42,66900.0,23.9399,23.9542,23.9256,23.9399,66900.0
2010-03-12 14:10:00,33.42,33.42,33.38,33.4,66900.0,23.9399,23.9399,23.9112,23.9256,66900.0
2010-03-12 14:20:00,33.4,33.41,33.33,33.35,73200.0,23.9256,23.9327,23.8754,23.8898,73200.0
2010-03-12 14:30:00,33.35,33.39,33.33,33.33,69800.0,23.8898,23.9184,23.8754,23.8754,69800.0
2010-03-12 14:40:00,33.33,33.37,33.33,33.37,71900.0,23.8754,23.9041,23.8754,23.9041,71900.0
2010-03-12 14:50:00,33.37,33.39,33.35,33.37,114800.0,23.9041,23.9184,23.8898,23.9041,114800.0
2010-03-12 15:00:00,33.37,33.38,33.33,33.34,141400.0,23.9041,23.9112,23.8754,23.8826,141400.0
2010-03-12 15:10:00,33.34,33.36,33.28,33.29,92600.0,23.8826,23.8969,23.8396,23.8468,92600.0
2010-03-12 15:20:00,33.29,33.3,33.24,33.24,227400.0,23.8468,23.8539,23.811,23.811,227400.0
2010-03-12 15:30:00,33.24,33.33,33.24,33.33,140000.0,23.811,23.8754,23.811,23.8754,140000.0
2010-03-12 15:40:00,33.32,33.37,33.31,33.35,269100.0,23.8683,23.9041,23.8611,23.8898,269100.0
2010-03-12 15:50:00,33.35,33.36,33.32,33.33,689600.0,23.8898,23.8969,23.8683,23.8754,689600.0
2010-03-15 09:30:00,33.26,33.32,33.19,33.2,316800.0,23.8253,23.8683,23.7751,23.7823,316800.0
2010-03-15 09:40:00,33.2,33.31,33.15,33.31,475900.0,23.7823,23.8611,23.7465,23.8611,475900.0
2010-03-15 09:50:00,33.31,33.32,33.12,33.12,652000.0,23.8611,23.8683,23.725,23.725,652000.0
2010-03-15 10:00:00,33.12,33.21,33.07,33.2,208100.0,23.725,23.7895,23.6892,23.7823,208100.0
2010-03-15 10:10:00,33.2,33.2,33.13,33.19,255600.0,23.7823,23.7823,23.7322,23.7751,255600.0
2010-03-15 10:20:00,33.2,33.25,33.19,33.21,317100.0,23.7823,23.8181,23.7751,23.7895,317100.0
2010-03-15 10:30:00,33.21,33.22,33.16,33.21,123700.0,23.7895,23.7966,23.7537,23.7895,123700.0
2010-03-15 10:40:00,33.22,33.23,33.12,33.12,645500.0,23.7966,23.8038,23.725,23.725,645500.0
2010-03-15 10:50:00,33.13,33.19,33.12,33.19,127500.0,23.7322,23.7751,23.725,23.7751,127500.0
2010-03-15 11:00:00,33.19,33.21,33.11,33.13,231800.0,23.7751,23.7895,23.7178,23.7322,231800.0
2010-03-15 11:10:00,33.13,33.13,33.02,33.06,272500.0,23.7322,23.7322,23.6534,23.682,272500.0
2010-03-15 11:20:00,33.06,33.11,33.02,33.1,110800.0,23.682,23.7178,23.6534,23.7107,110800.0
2010-03-15 11:30:00,33.09,33.09,33.04,33.09,95800.0,23.7035,23.7035,23.6677,23.7035,95800.0
2010-03-15 11:40:00,33.1,33.15,33.08,33.1,92500.0,23.7107,23.7465,23.6963,23.7107,92500.0
2010-03-15 11:50:00,33.09,33.12,33.06,33.12,64900.0,23.7035,23.725,23.682,23.725,64900.0
2010-03-15 12:00:00,33.11,33.11,33.03,33.09,106800.0,23.7178,23.7178,23.6605,23.7035,106800.0
2010-03-15 12:10:00,33.09,33.13,33.06,33.13,78700.0,23.7035,23.7322,23.682,23.7322,78700.0
2010-03-15 12:20:00,33.12,33.15,33.09,33.12,112600.0,23.725,23.7465,23.7035,23.725,112600.0
2010-03-15 12:30:00,33.12,33.13,33.05,33.09,300200.0,23.725,23.7322,23.6749,23.7035,300200.0
2010-03-15 12:40:00,33.09,33.12,33.07,33.1,493700.0,23.7035,23.725,23.6892,23.7107,493700.0
2010-03-15 12:50:00,33.1,33.1,33.08,33.08,64200.0,23.7107,23.7107,23.6963,23.6963,64200.0
2010-03-15 13:00:00,33.08,33.09,33.06,33.07,97800.0,23.6963,23.7035,23.682,23.6892,97800.0
2010-03-15 13:10:00,33.07,33.07,33.03,33.05,60500.0,23.6892,23.6892,23.6605,23.6749,60500.0
2010-03-15 13:20:00,33.05,33.06,33.04,33.05,89400.0,23.6749,23.682,23.6677,23.6749,89400.0
2010-03-15 13:30:00,33.06,33.11,33.06,33.11,31700.0,23.682,23.7178,23.682,23.7178,31700.0
2010-03-15 13:40:00,33.1,33.1,33.05,33.05,390100.0,23.7107,23.7107,23.6749,23.6749,390100.0
2010-03-15 13:50:00,33.04,33.09,33.04,33.07,117400.0,23.6677,23.7035,23.6677,23.6892,117400.0
2010-03-15 14:00:00,33.06,33.07,33.02,33.03,144100.0,23.682,23.6892,23.6534,23.6605,144100.0
2010-03-15 14:10:00,33.03,33.05,33.01,33.05,63100.0,23.6605,23.6749,23.6462,23.6749,63100.0
2010-03-15 14:20:00,33.04,33.04,33.01,33.03,74100.0,23.6677,23.6677,23.6462,23.6605,74100.0
2010-03-15 14:30:00,33.03,33.06,33.0,33.05,108000.0,23.6605,23.682,23.639,23.6749,108000.0
2010-03-15 14:40:00,33.05,33.12,33.05,33.09,177100.0,23.6749,23.725,23.6749,23.7035,177100.0
2010-03-15 14:50:00,33.1,33.15,33.1,33.13,104300.0,23.7107,23.7465,23.7107,23.7322,104300.0
2010-03-15 15:00:00,33.14,33.17,33.12,33.13,112600.0,23.7393,23.7608,23.725,23.7322,112600.0
2010-03-15 15:10:00,33.13,33.18,33.13,33.17,109300.0,23.7322,23.768,23.7322,23.7608,109300.0
2010-03-15 15:20:00,33.17,33.21,33.15,33.21,140800.0,23.7608,23.7895,23.7465,23.7895,140800.0
2010-03-15 15:30:00,33.21,33.22,33.16,33.19,127800.0,23.7895,23.7966,23.7537,23.7751,127800.0
2010-03-15 15:40:00,33.19,33.26,33.19,33.24,269200.0,23.7751,23.8253,23.7751,23.811,269200.0
2010-03-15 15:50:00,33.25,33.25,33.21,33.23,591000.0,23.8181,23.8181,23.7895,23.8038,591000.0
2010-03-16 09:30:00,33.39,33.56,33.38,33.53,812300.0,23.9184,24.0402,23.9112,24.0187,812300.0
2010-03-16 09:40:00,33.52,33.52,33.4,33.48,474200.0,24.0115,24.0115,23.9256,23.9829,474200.0
2010-03-16 09:50:00,33.48,33.52,33.43,33.52,642100.0,23.9829,24.0115,23.9471,24.0115,642100.0
2010-03-16 10:00:00,33.52,33.58,33.5,33.53,499600.0,24.0115,24.0545,23.9972,24.0187,499600.0
2010-03-16 10:10:00,33.54,33.56,33.48,33.5,603600.0,24.0259,24.0402,23.9829,23.9972,603600.0
2010-03-16 10:20:00,33.49,33.62,33.47,33.6,1098000.0,23.99,24.0832,23.9757,24.0688,1098000.0
2010-03-16 10:30:00,33.61,33.62,33.54,33.56,617200.0,24.076,24.0832,24.0259,24.0402,617200.0
2010-03-16 10:40:00,33.56,33.61,33.54,33.58,148500.0,24.0402,24.076,24.0259,24.0545,148500.0
2010-03-16 10:50:00,33.58,33.69,33.57,33.65,473200.0,24.0545,24.1333,24.0473,24.1047,473200.0
2010-03-16 11:00:00,33.66,33.67,33.6,33.6,153500.0,24.1118,24.119,24.0688,24.0688,153500.0
2010-03-16 11:10:00,33.6,33.68,33.6,33.67,432600.0,24.0688,24.1261,24.0688,24.119,432600.0
2010-03-16 11:20:00,33.67,33.7,33.66,33.67,121700.0,24.119,24.1405,24.1118,24.119,121700.0
2010-03-16 11:30:00,33.67,33.69,33.63,33.66,61400.0,24.119,24.1333,24.0903,24.1118,61400.0
2010-03-16 11:40:00,33.67,33.69,33.65,33.67,65500.0,24.119,24.1333,24.1047,24.119,65500.0
2010-03-16 11:50:00,33.67,33.67,33.63,33.65,94100.0,24.119,24.119,24.0903,24.1047,94100.0
2010-03-16 12:00:00,33.65,33.69,33.63,33.67,122300.0,24.1047,24.1333,24.0903,24.119,122300.0
2010-03-16 12:10:00,33.67,33.69,33.64,33.66,160600.0,24.119,24.1333,24.0975,24.1118,160600.0
2010-03-16 12:20:00,33.66,33.67,33.62,33.65,110800.0,24.1118,24.119,24.0832,24.1047,110800.0
2010-03-16 12:30:00,33.65,33.65,33.62,33.63,63800.0,24.1047,24.1047,24.0832,24.0903,63800.0
2010-03-16 12:40:00,33.63,33.64,33.6,33.61,70200.0,24.0903,24.0975,24.0688,24.076,70200.0
2010-03-16 12:50:00,33.62,33.64,33.6,33.62,43600.0,24.0832,24.0975,24.0688,24.0832,43600.0
2010-03-16 13:00:00,33.62,33.63,33.6,33.62,64100.0,24.0832,24.0903,24.0688,24.0832,64100.0
2010-03-16 13:10:00,33.61,33.61,33.57,33.58,45100.0,24.076,24.076,24.0473,24.0545,45100.0
2010-03-16 13:20:00,33.58,33.6,33.56,33.57,71000.0,24.0545,24.0688,24.0402,24.0473,71000.0
2010-03-16 13:30:00,33.58,33.59,33.56,33.58,44800.0,24.0545,24.0617,24.0402,24.0545,44800.0
2010-03-16 13:40:00,33.58,33.61,33.58,33.59,94200.0,24.0545,24.076,24.0545,24.0617,94200.0
2010-03-16 13:50:00,33.58,33.59,33.56,33.57,63300.0,24.0545,24.0617,24.0402,24.0473,63300.0
2010-03-16 14:00:00,33.57,33.57,33.54,33.54,164400.0,24.0473,24.0473,24.0259,24.0259,164400.0
2010-03-16 14:10:00,33.53,33.66,33.53,33.65,426700.0,24.0187,24.1118,24.0187,24.1047,426700.0
2010-03-16 14:20:00,33.65,33.72,33.61,33.66,492800.0,24.1047,24.1548,24.076,24.1118,492800.0
2010-03-16 14:30:00,33.67,33.67,33.55,33.57,299600.0,24.119,24.119,24.033,24.0473,299600.0
2010-03-16 14:40:00,33.57,33.6,33.54,33.59,178200.0,24.0473,24.0688,24.0259,24.0617,178200.0
2010-03-16 14:50:00,33.58,33.64,33.55,33.62,190600.0,24.0545,24.0975,24.033,24.0832,190600.0
2010-03-16 15:00:00,33.62,33.66,33.59,33.61,185500.0,24.0832,24.1118,24.0617,24.076,185500.0
2010-03-16 15:10:00,33.61,33.69,33.59,33.66,182300.0,24.076,24.1333,24.0617,24.1118,182300.0
2010-03-16 15:20:00,33.66,33.72,33.65,33.68,406100.0,24.1118,24.1548,24.1047,24.1261,406100.0
2010-03-16 15:30:00,33.68,33.71,33.65,33.69,351800.0,24.1261,24.1476,24.1047,24.1333,351800.0
2010-03-16 15:40:00,33.69,33.72,33.67,33.68,640000.0,24.1333,24.1548,24.119,24.1261,640000.0
2010-03-16 15:50:00,33.69,33.76,33.68,33.75,1445200.0,24.1333,24.1835,24.1261,24.1763,1445200.0
2010-03-17 09:30:00,33.88,34.0,33.85,33.97,445800.0,24.2694,24.3554,24.2479,24.3339,445800.0
2010-03-17 09:40:00,33.98,34.02,33.96,33.99,281500.0,24.341,24.3697,24.3267,24.3482,281500.0
2010-03-17 09:50:00,33.99,34.03,33.94,34.01,427300.0,24.3482,24.3769,24.3124,24.3625,427300.0
2010-03-17 10:00:00,34.01,34.05,33.97,34.01,374000.0,24.3625,24.3912,24.3339,24.3625,374000.0
2010-03-17 10:10:00,34.01,34.01,33.93,34.01,192700.0,24.3625,24.3625,24.3052,24.3625,192700.0
2010-03-17 10:20:00,34.01,34.03,33.94,33.96,139100.0,24.3625,24.3769,24.3124,24.3267,139100.0
2010-03-17 10:30:00,33.96,33.99,33.92,33.94,247800.0,24.3267,24.3482,24.2981,24.3124,247800.0
2010-03-17 10:40:00,33.93,33.98,33.93,33.98,190900.0,24.3052,24.341,24.3052,24.341,190900.0
2010-03-17 10:50:00,33.98,34.0,33.95,33.98,136400.0,24.341,24.3554,24.3196,24.341,136400.0
2010-03-17 11:00:00,33.98,33.98,33.93,33.95,137900.0,24.341,24.341,24.3052,24.3196,137900.0
2010-03-17 11:10:00,33.95,34.01,33.93,33.99,64900.0,24.3196,24.3625,24.3052,24.3482,64900.0
2010-03-17 11:20:00,33.99,34.04,33.99,34.0,214700.0,24.3482,24.384,24.3482,24.3554,214700.0
2010-03-17 11:30:00,34.01,34.03,34.01,34.03,59000.0,24.3625,24.3769,24.3625,24.3769,59000.0
2010-03-17 11:40:00,34.02,34.07,34.02,34.03,117800.0,24.3697,24.4055,24.3697,24.3769,117800.0
2010-03-17 11:50:00,34.03,34.07,34.02,34.04,112900.0,24.3769,24.4055,24.3697,24.384,112900.0
2010-03-17 12:00:00,34.04,34.07,34.03,34.03,103800.0,24.384,24.4055,24.3769,24.3769,103800.0
2010-03-17 12:10:00,34.04,34.05,34.0,34.01,202100.0,24.384,24.3912,24.3554,24.3625,202100.0
2010-03-17 12:20:00,34.01,34.03,33.98,34.0,99800.0,24.3625,24.3769,24.341,24.3554,99800.0
2010-03-17 12:30:00,34.0,34.01,33.97,33.98,56800.0,24.3554,24.3625,24.3339,24.341,56800.0
2010-03-17 12:40:00,33.99,34.03,33.98,34.03,54900.0,24.3482,24.3769,24.341,24.3769,54900.0
2010-03-17 12:50:00,34.03,34.07,34.02,34.07,48700.0,24.3769,24.4055,24.3697,24.4055,48700.0
2010-03-17 13:00:00,34.08,34.09,34.06,34.09,94000.0,24.4127,24.4198,24.3984,24.4198,94000.0
2010-03-17 13:10:00,34.09,34.11,34.07,34.1,75200.0,24.4198,24.4342,24.4055,24.427,75200.0
2010-03-17 13:20:00,34.1,34.13,34.1,34.12,114100.0,24.427,24.4485,24.427,24.4413,114100.0
2010-03-17 13:30:00,34.11,34.18,34.11,34.16,210300.0,24.4342,24.4843,24.4342,24.47,210300.0
2010-03-17 13:40:00,34.15,34.17,34.11,34.12,115000.0,24.4628,24.4772,24.4342,24.4413,115000.0
2010-03-17 13:50:00,34.12,34.13,34.1,34.12,105100.0,24.4413,24.4485,24.427,24.4413,105100.0
2010-03-17 14:00:00,34.13,34.16,34.12,34.15,74800.0,24.4485,24.47,24.4413,24.4628,74800.0
2010-03-17 14:10:00,34.16,34.18,34.15,34.18,77500.0,24.47,24.4843,24.4628,24.4843,77500.0
2010-03-17 14:20:00,34.19,34.19,34.15,34.16,113600.0,24.4915,24.4915,24.4628,24.47,113600.0
2010-03-17 14:30:00,34.15,34.17,34.08,34.09,217200.0,24.4628,24.4772,24.4127,24.4198,217200.0
2010-03-17 14:40:00,34.09,34.13,34.08,34.09,104800.0,24.4198,24.4485,24.4127,24.4198,104800.0
2010-03-17 14:50:00,34.1,34.1,34.0,34.0,300900.0,24.427,24.427,24.3554,24.3554,300900.0
2010-03-17 15:00:00,34.0,34.05,33.99,34.05,463700.0,24.3554,24.3912,24.3482,24.3912,463700.0
2010-03-17 15:10:00,34.05,34.06,33.94,33.95,333900.0,24.3912,24.3984,24.3124,24.3196,333900.0
2010-03-17 15:20:00,33.95,33.96,33.9,33.95,348800.0,24.3196,24.3267,24.2837,24.3196,348800.0
2010-03-17 15:30:00,33.95,33.96,33.89,33.94,257900.0,24.3196,24.3267,24.2766,24.3124,257900.0
2010-03-17 15:40:00,33.94,33.96,33.88,33.95,1041600.0,24.3124,24.3267,24.2694,24.3196,1041600.0
2010-03-17 15:50:00,33.94,33.98,33.91,33.97,713900.0,24.3124,24.341,24.2909,24.3339,713900.0
2010-03-18 09:30:00,34.16,34.18,33.97,34.08,345500.0,24.47,24.4843,24.3339,24.4127,345500.0
2010-03-18 09:40:00,34.07,34.13,34.02,34.09,453500.0,24.4055,24.4485,24.3697,24.4198,453500.0
2010-03-18 09:50:00,34.09,34.15,34.04,34.14,167400.0,24.4198,24.4628,24.384,24.4557,167400.0
2010-03-18 10:00:00,34.14,34.19,34.02,34.02,198600.0,24.4557,24.4915,24.3697,24.3697,198600.0
2010-03-18 10:10:00,34.02,34.1,34.01,34.08,170800.0,24.3697,24.427,24.3625,24.4127,170800.0
2010-03-18 10:20:00,34.09,34.11,34.03,34.03,118700.0,24.4198,24.4342,24.3769,24.3769,118700.0
2010-03-18 10:30:00,34.02,34.06,33.92,33.93,344800.0,24.3697,24.3984,24.2981,24.3052,344800.0
2010-03-18 10:40:00,33.93,33.95,33.89,33.92,165200.0,24.3052,24.3196,24.2766,24.2981,165200.0
2010-03-18 10:50:00,33.92,34.02,33.91,34.01,240600.0,24.2981,24.3697,24.2909,24.3625,240600.0
2010-03-18 11:00:00,33.99,34.01,33.91,33.92,170100.0,24.3482,24.3625,24.2909,24.2981,170100.0
2010-03-18 11:10:00,33.92,33.95,33.87,33.88,252800.0,24.2981,24.3196,24.2622,24.2694,252800.0
2010-03-18 11:20:00,33.88,33.9,33.85,33.85,182300.0,24.2694,24.2837,24.2479,24.2479,182300.0
2010-03-18 11:30:00,33.86,33.87,33.77,33.78,469500.0,24.2551,24.2622,24.1906,24.1978,469500.0
2010-03-18 11:40:00,33.78,33.79,33.69,33.78,569100.0,24.1978,24.2049,24.1333,24.1978,569100.0
2010-03-18 11:50:00,33.78,33.81,33.75,33.78,226300.0,24.1978,24.2193,24.1763,24.1978,226300.0
2010-03-18 12:00:00,33.77,33.81,33.71,33.81,295800.0,24.1906,24.2193,24.1476,24.2193,295800.0
2010-03-18 12:10:00,33.81,33.82,33.67,33.72,697400.0,24.2193,24.2264,24.119,24.1548,697400.0
2010-03-18 12:20:00,33.73,33.74,33.71,33.74,154500.0,24.162,24.1691,24.1476,24.1691,154500.0
2010-03-18 12:30:00,33.74,33.74,33.68,33.69,128300.0,24.1691,24.1691,24.1261,24.1333,128300.0
2010-03-18 12:40:00,33.7,33.74,33.67,33.72,314700.0,24.1405,24.1691,24.119,24.1548,314700.0
2010-03-18 12:50:00,33.72,33.75,33.68,33.74,136400.0,24.1548,24.1763,24.1261,24.1691,136400.0
2010-03-18 13:00:00,33.74,33.83,33.74,33.77,639600.0,24.1691,24.2336,24.1691,24.1906,639600.0
2010-03-18 13:10:00,33.76,33.78,33.73,33.74,255800.0,24.1835,24.1978,24.162,24.1691,255800.0
2010-03-18 13:20:00,33.75,33.76,33.73,33.74,104000.0,24.1763,24.1835,24.162,24.1691,104000.0
2010-03-18 13:30:00,33.74,33.81,33.74,33.79,259000.0,24.1691,24.2193,24.1691,24.2049,259000.0
2010-03-18 13:40:00,33.79,33.8,33.75,33.75,77900.0,24.2049,24.2121,24.1763,24.1763,77900.0
2010-03-18 13:50:00,33.75,33.75,33.7,33.74,67400.0,24.1763,24.1763,24.1405,24.1691,67400.0
2010-03-18 14:00:00,33.74,33.78,33.72,33.77,155500.0,24.1691,24.1978,24.1548,24.1906,155500.0
2010-03-18 14:10:00,33.77,33.77,33.73,33.73,57300.0,24.1906,24.1906,24.162,24.162,57300.0
2010-03-18 14:20:00,33.73,33.75,33.72,33.75,119800.0,24.162,24.1763,24.1548,24.1763,119800.0
2010-03-18 14:30:00,33.75,33.81,33.74,33.77,355000.0,24.1763,24.2193,24.1691,24.1906,355000.0
2010-03-18 14:40:00,33.77,33.79,33.72,33.74,145300.0,24.1906,24.2049,24.1548,24.1691,145300.0
2010-03-18 14:50:00,33.75,33.75,33.69,33.74,539300.0,24.1763,24.1763,24.1333,24.1691,539300.0
2010-03-18 15:00:00,33.74,33.75,33.71,33.73,193100.0,24.1691,24.1763,24.1476,24.162,193100.0
2010-03-18 15:10:00,33.72,33.74,33.67,33.71,139400.0,24.1548,24.1691,24.119,24.1476,139400.0
2010-03-18 15:20:00,33.71,33.74,33.69,33.73,184900.0,24.1476,24.1691,24.1333,24.162,184900.0
2010-03-18 15:30:00,33.73,33.78,33.69,33.76,317100.0,24.162,24.1978,24.1333,24.1835,317100.0
2010-03-18 15:40:00,33.75,33.76,33.7,33.75,551300.0,24.1763,24.1835,24.1405,24.1763,551300.0
2010-03-18 15:50:00,33.75,33.76,33.7,33.71,927400.0,24.1763,24.1835,24.1405,24.1476,927400.0
2010-03-19 09:30:00,33.7,33.92,33.67,33.73,921500.0,24.1934,24.3513,24.1718,24.2149,921500.0
2010-03-19 09:40:00,33.73,33.73,33.56,33.63,605600.0,24.2149,24.2149,24.0929,24.1431,605600.0
2010-03-19 09:50:00,33.64,33.7,33.64,33.68,380900.0,24.1503,24.1934,24.1503,24.179,380900.0
2010-03-19 10:00:00,33.67,33.68,33.56,33.58,194900.0,24.1718,24.179,24.0929,24.1072,194900.0
2010-03-19 10:10:00,33.57,33.6,33.5,33.55,452300.0,24.1001,24.1216,24.0498,24.0857,452300.0
2010-03-19 10:20:00,33.54,33.54,33.41,33.46,436500.0,24.0785,24.0785,23.9852,24.0211,436500.0
2010-03-19 10:30:00,33.46,33.5,33.36,33.48,304400.0,24.0211,24.0498,23.9493,24.0354,304400.0
2010-03-19 10:40:00,33.48,33.56,33.45,33.55,808900.0,24.0354,24.0929,24.0139,24.0857,808900.0
2010-03-19 10:50:00,33.55,33.56,33.51,33.53,228900.0,24.0857,24.0929,24.057,24.0713,228900.0
2010-03-19 11:00:00,33.51,33.53,33.47,33.49,191400.0,24.057,24.0713,24.0283,24.0426,191400.0
2010-03-19 11:10:00,33.48,33.49,33.32,33.33,294500.0,24.0354,24.0426,23.9206,23.9278,294500.0
2010-03-19 11:20:00,33.32,33.38,33.28,33.33,635000.0,23.9206,23.9637,23.8919,23.9278,635000.0
2010-03-19 11:30:00,33.33,33.33,33.28,33.29,142400.0,23.9278,23.9278,23.8919,23.899,142400.0
2010-03-19 11:40:00,33.3,33.37,33.29,33.37,201300.0,23.9062,23.9565,23.899,23.9565,201300.0
2010-03-19 11:50:00,33.38,33.44,33.37,33.38,223300.0,23.9637,24.0067,23.9565,23.9637,223300.0
2010-03-19 12:00:00,33.39,33.43,33.37,33.41,95400.0,23.9708,23.9995,23.9565,23.9852,95400.0
2010-03-19 12:10:00,33.41,33.41,33.29,33.3,449000.0,23.9852,23.9852,23.899,23.9062,449000.0
2010-03-19 12:20:00,33.31,33.37,33.3,33.33,182500.0,23.9134,23.9565,23.9062,23.9278,182500.0
2010-03-19 12:30:00,33.34,33.37,33.32,33.35,75000.0,23.9349,23.9565,23.9206,23.9421,75000.0
2010-03-19 12:40:00,33.36,33.43,33.36,33.38,76100.0,23.9493,23.9995,23.9493,23.9637,76100.0
2010-03-19 12:50:00,33.38,33.39,33.35,33.39,132000.0,23.9637,23.9708,23.9421,23.9708,132000.0
2010-03-19 13:00:00,33.38,33.45,33.38,33.45,81700.0,23.9637,24.0139,23.9637,24.0139,81700.0
2010-03-19 13:10:00,33.45,33.46,33.42,33.44,291600.0,24.0139,24.0211,23.9924,24.0067,291600.0
2010-03-19 13:20:00,33.45,33.46,33.4,33.46,79300.0,24.0139,24.0211,23.978,24.0211,79300.0
2010-03-19 13:30:00,33.45,33.45,33.4,33.41,51900.0,24.0139,24.0139,23.978,23.9852,51900.0
2010-03-19 13:40:00,33.41,33.43,33.39,33.43,64400.0,23.9852,23.9995,23.9708,23.9995,64400.0
2010-03-19 13:50:00,33.43,33.46,33.41,33.44,49100.0,23.9995,24.0211,23.9852,24.0067,49100.0
2010-03-19 14:00:00,33.45,33.47,33.41,33.46,43500.0,24.0139,24.0283,23.9852,24.0211,43500.0
2010-03-19 14:10:00,33.46,33.5,33.46,33.5,358900.0,24.0211,24.0498,24.0211,24.0498,358900.0
2010-03-19 14:20:00,33.5,33.53,33.49,33.51,145100.0,24.0498,24.0713,24.0426,24.057,145100.0
2010-03-19 14:30:00,33.51,33.51,33.47,33.47,55500.0,24.057,24.057,24.0283,24.0283,55500.0
2010-03-19 14:40:00,33.46,33.49,33.44,33.48,75600.0,24.0211,24.0426,24.0067,24.0354,75600.0
2010-03-19 14:50:00,33.49,33.49,33.42,33.42,62300.0,24.0426,24.0426,23.9924,23.9924,62300.0
2010-03-19 15:00:00,33.43,33.48,33.42,33.45,66200.0,23.9995,24.0354,23.9924,24.0139,66200.0
2010-03-19 15:10:00,33.45,33.47,33.45,33.47,146300.0,24.0139,24.0283,24.0139,24.0283,146300.0
2010-03-19 15:20:00,33.47,33.47,33.42,33.42,82100.0,24.0283,24.0283,23.9924,23.9924,82100.0
2010-03-19 15:30:00,33.41,33.41,33.28,33.28,210300.0,23.9852,23.9852,23.8919,23.8919,210300.0
2010-03-19 15:40:00,33.28,33.37,33.24,33.33,502400.0,23.8919,23.9565,23.8631,23.9278,502400.0
2010-03-19 15:50:00,33.33,33.36,33.29,33.34,1066800.0,23.9278,23.9493,23.899,23.9349,1066800.0
2010-03-22 09:30:00,33.01,33.06,32.85,32.99,448100.0,23.698,23.7339,23.5832,23.6837,448100.0
2010-03-22 09:40:00,32.98,33.17,32.96,33.09,385900.0,23.6765,23.8129,23.6621,23.7555,385900.0
2010-03-22 09:50:00,33.09,33.22,33.07,33.17,375600.0,23.7555,23.8488,23.7411,23.8129,375600.0
2010-03-22 10:00:00,33.17,33.23,33.1,33.14,598400.0,23.8129,23.856,23.7626,23.7914,598400.0
2010-03-22 10:10:00,33.14,33.22,33.13,33.18,415300.0,23.7914,23.8488,23.7842,23.8201,415300.0
2010-03-22 10:20:00,33.18,33.39,33.18,33.36,515300.0,23.8201,23.9708,23.8201,23.9493,515300.0
2010-03-22 10:30:00,33.36,33.41,33.32,33.35,243600.0,23.9493,23.9852,23.9206,23.9421,243600.0
2010-03-22 10:40:00,33.35,33.42,33.35,33.4,264800.0,23.9421,23.9924,23.9421,23.978,264800.0
2010-03-22 10:50:00,33.4,33.46,33.4,33.4,248700.0,23.978,24.0211,23.978,23.978,248700.0
2010-03-22 11:00:00,33.4,33.51,33.4,33.48,237600.0,23.978,24.057,23.978,24.0354,237600.0
2010-03-22 11:10:00,33.49,33.5,33.41,33.43,279200.0,24.0426,24.0498,23.9852,23.9995,279200.0
2010-03-22 11:20:00,33.44,33.48,33.42,33.47,123300.0,24.0067,24.0354,23.9924,24.0283,123300.0
2010-03-22 11:30:00,33.45,33.48,33.41,33.44,290100.0,24.0139,24.0354,23.9852,24.0067,290100.0
2010-03-22 11:40:00,33.44,33.49,33.4,33.47,561800.0,24.0067,24.0426,23.978,24.0283,561800.0
2010-03-22 11:50:00,33.47,33.53,33.47,33.53,171700.0,24.0283,24.0713,24.0283,24.0713,171700.0
2010-03-22 12:00:00,33.52,33.53,33.46,33.52,216300.0,24.0642,24.0713,24.0211,24.0642,216300.0
2010-03-22 12:10:00,33.51,33.57,33.51,33.53,138100.0,24.057,24.1001,24.057,24.0713,138100.0
2010-03-22 12:20:00,33.53,33.58,33.51,33.58,149900.0,24.0713,24.1072,24.057,24.1072,149900.0
2010-03-22 12:30:00,33.58,33.66,33.58,33.62,204800.0,24.1072,24.1647,24.1072,24.1359,204800.0
2010-03-22 12:40:00,33.62,33.64,33.58,33.62,269300.0,24.1359,24.1503,24.1072,24.1359,269300.0
2010-03-22 12:50:00,33.62,33.65,33.6,33.64,107100.0,24.1359,24.1575,24.1216,24.1503,107100.0
2010-03-22 13:00:00,33.65,33.74,33.65,33.73,286100.0,24.1575,24.2221,24.1575,24.2149,286100.0
2010-03-22 13:10:00,33.72,33.76,33.72,33.75,120900.0,24.2077,24.2365,24.2077,24.2293,120900.0
2010-03-22 13:20:00,33.75,33.75,33.7,33.7,195900.0,24.2293,24.2293,24.1934,24.1934,195900.0
2010-03-22 13:30:00,33.7,33.71,33.67,33.67,163500.0,24.1934,24.2006,24.1718,24.1718,163500.0
2010-03-22 13:40:00,33.67,33.71,33.67,33.7,135800.0,24.1718,24.2006,24.1718,24.1934,135800.0
2010-03-22 13:50:00,33.7,33.71,33.66,33.66,114400.0,24.1934,24.2006,24.1647,24.1647,114400.0
2010-03-22 14:00:00,33.65,33.67,33.64,33.65,315500.0,24.1575,24.1718,24.1503,24.1575,315500.0
2010-03-22 14:10:00,33.65,33.68,33.63,33.67,188500.0,24.1575,24.179,24.1431,24.1718,188500.0
2010-03-22 14:20:00,33.66,33.69,33.65,33.68,211800.0,24.1647,24.1862,24.1575,24.179,211800.0
2010-03-22 14:30:00,33.68,33.76,33.68,33.76,131500.0,24.179,24.2365,24.179,24.2365,131500.0
2010-03-22 14:40:00,33.75,33.77,33.74,33.76,147100.0,24.2293,24.2436,24.2221,24.2365,147100.0
2010-03-22 14:50:00,33.76,33.77,33.73,33.74,100600.0,24.2365,24.2436,24.2149,24.2221,100600.0
2010-03-22 15:00:00,33.74,33.75,33.68,33.69,231700.0,24.2221,24.2293,24.179,24.1862,231700.0
2010-03-22 15:10:00,33.7,33.76,33.7,33.74,210100.0,24.1934,24.2365,24.1934,24.2221,210100.0
2010-03-22 15:20:00,33.75,33.78,33.72,33.72,188300.0,24.2293,24.2508,24.2077,24.2077,188300.0
2010-03-22 15:30:00,33.72,33.74,33.7,33.74,286700.0,24.2077,24.2221,24.1934,24.2221,286700.0
2010-03-22 15:40:00,33.74,33.81,33.74,33.8,547800.0,24.2221,24.2724,24.2221,24.2652,547800.0
2010-03-22 15:50:00,33.79,33.8,33.73,33.77,1075500.0,24.258,24.2652,24.2149,24.2436,1075500.0
2010-03-23 09:30:00,33.8,33.82,33.65,33.7,210200.0,24.2652,24.2795,24.1575,24.1934,210200.0
2010-03-23 09:40:00,33.71,33.76,33.61,33.7,618000.0,24.2006,24.2365,24.1288,24.1934,618000.0
2010-03-23 09:50:00,33.7,33.76,33.67,33.74,223800.0,24.1934,24.2365,24.1718,24.2221,223800.0
2010-03-23 10:00:00,33.75,33.87,33.71,33.87,504500.0,24.2293,24.3154,24.2006,24.3154,504500.0
2010-03-23 10:10:00,33.88,33.97,33.85,33.96,775800.0,24.3226,24.3872,24.3011,24.38,775800.0
2010-03-23 10:20:00,33.97,34.01,33.91,33.94,352900.0,24.3872,24.4159,24.3441,24.3657,352900.0
2010-03-23 10:30:00,33.93,33.94,33.86,33.89,159800.0,24.3585,24.3657,24.3082,24.3298,159800.0
2010-03-23 10:40:00,33.89,33.98,33.88,33.94,231400.0,24.3298,24.3944,24.3226,24.3657,231400.0
2010-03-23 10:50:00,33.94,33.98,33.82,33.85,359700.0,24.3657,24.3944,24.2795,24.3011,359700.0
2010-03-23 11:00:00,33.84,33.84,33.75,33.82,276100.0,24.2939,24.2939,24.2293,24.2795,276100.0
2010-03-23 11:10:00,33.82,33.87,33.81,33.85,148400.0,24.2795,24.3154,24.2724,24.3011,148400.0
2010-03-23 11:20:00,33.85,33.88,33.8,33.87,280400.0,24.3011,24.3226,24.2652,24.3154,280400.0
2010-03-23 11:30:00,33.87,33.9,33.83,33.87,136500.0,24.3154,24.337,24.2867,24.3154,136500.0
2010-03-23 11:40:00,33.86,33.93,33.8,33.89,866400.0,24.3082,24.3585,24.2652,24.3298,866400.0
2010-03-23 11:50:00,33.89,33.92,33.88,33.92,123100.0,24.3298,24.3513,24.3226,24.3513,123100.0
2010-03-23 12:00:00,33.91,33.98,33.9,33.96,478200.0,24.3441,24.3944,24.337,24.38,478200.0
2010-03-23 12:10:00,33.96,34.0,33.92,33.93,208200.0,24.38,24.4088,24.3513,24.3585,208200.0
2010-03-23 12:20:00,33.93,33.96,33.92,33.95,146800.0,24.3585,24.38,24.3513,24.3729,146800.0
2010-03-23 12:30:00,33.95,33.96,33.86,33.88,153600.0,24.3729,24.38,24.3082,24.3226,153600.0
2010-03-23 12:40:00,33.89,33.91,33.85,33.87,86800.0,24.3298,24.3441,24.3011,24.3154,86800.0
2010-03-23 12:50:00,33.87,33.9,33.86,33.88,45700.0,24.3154,24.337,24.3082,24.3226,45700.0
2010-03-23 13:00:00,33.89,33.93,33.89,33.92,107900.0,24.3298,24.3585,24.3298,24.3513,107900.0
2010-03-23 13:10:00,33.92,33.99,33.9,33.97,352600.0,24.3513,24.4016,24.337,24.3872,352600.0
2010-03-23 13:20:00,33.97,34.01,33.95,33.98,137700.0,24.3872,24.4159,24.3729,24.3944,137700.0
2010-03-23 13:30:00,33.98,33.98,33.96,33.97,37400.0,24.3944,24.3944,24.38,24.3872,37400.0
2010-03-23 13:40:00,33.97,33.99,33.93,33.94,108800.0,24.3872,24.4016,24.3585,24.3657,108800.0
2010-03-23 13:50:00,33.93,33.96,33.9,33.9,162200.0,24.3585,24.38,24.337,24.337,162200.0
2010-03-23 14:00:00,33.91,33.94,33.91,33.93,101100.0,24.3441,24.3657,24.3441,24.3585,101100.0
2010-03-23 14:10:00,33.94,33.96,33.92,33.94,83200.0,24.3657,24.38,24.3513,24.3657,83200.0
2010-03-23 14:20:00,33.93,33.98,33.93,33.97,56700.0,24.3585,24.3944,24.3585,24.3872,56700.0
2010-03-23 14:30:00,33.97,33.99,33.94,33.97,120900.0,24.3872,24.4016,24.3657,24.3872,120900.0
2010-03-23 14:40:00,33.96,34.01,33.96,33.98,96100.0,24.38,24.4159,24.38,24.3944,96100.0
2010-03-23 14:50:00,33.98,33.99,33.95,33.98,74900.0,24.3944,24.4016,24.3729,24.3944,74900.0
2010-03-23 15:00:00,33.97,34.02,33.95,34.01,224900.0,24.3872,24.4231,24.3729,24.4159,224900.0
2010-03-23 15:10:00,34.01,34.1,33.99,34.1,572900.0,24.4159,24.4805,24.4016,24.4805,572900.0
2010-03-23 15:20:00,34.09,34.16,34.08,34.16,938200.0,24.4734,24.5236,24.4662,24.5236,938200.0
2010-03-23 15:30:00,34.15,34.19,34.12,34.14,421600.0,24.5164,24.5452,24.4949,24.5093,421600.0
2010-03-23 15:40:00,34.15,34.18,34.12,34.17,507000.0,24.5164,24.538,24.4949,24.5308,507000.0
2010-03-23 15:50:00,34.17,34.21,34.15,34.19,890800.0,24.5308,24.5595,24.5164,24.5452,890800.0
2010-03-24 09:30:00,33.99,34.05,33.89,33.99,486900.0,24.4016,24.4446,24.3298,24.4016,486900.0
2010-03-24 09:40:00,34.0,34.11,34.0,34.11,327200.0,24.4088,24.4877,24.4088,24.4877,327200.0
2010-03-24 09:50:00,34.12,34.13,34.05,34.09,275900.0,24.4949,24.5021,24.4446,24.4734,275900.0
2010-03-24 10:00:00,34.1,34.12,33.99,34.1,317000.0,24.4805,24.4949,24.4016,24.4805,317000.0
2010-03-24 10:10:00,34.11,34.19,34.11,34.17,300800.0,24.4877,24.5452,24.4877,24.5308,300800.0
2010-03-24 10:20:00,34.17,34.21,34.1,34.11,229700.0,24.5308,24.5595,24.4805,24.4877,229700.0
2010-03-24 10:30:00,34.11,34.23,34.05,34.16,343600.0,24.4877,24.5739,24.4446,24.5236,343600.0
2010-03-24 10:40:00,34.17,34.24,34.14,34.23,250800.0,24.5308,24.5811,24.5093,24.5739,250800.0
2010-03-24 10:50:00,34.23,34.23,34.17,34.17,280600.0,24.5739,24.5739,24.5308,24.5308,280600.0
2010-03-24 11:00:00,34.16,34.2,34.1,34.13,181300.0,24.5236,24.5523,24.4805,24.5021,181300.0
2010-03-24 11:10:00,34.13,34.15,33.99,34.02,255100.0,24.5021,24.5164,24.4016,24.4231,255100.0
2010-03-24 11:20:00,34.02,34.1,34.0,34.1,218700.0,24.4231,24.4805,24.4088,24.4805,218700.0
2010-03-24 11:30:00,34.1,34.12,34.06,34.09,166200.0,24.4805,24.4949,24.4518,24.4734,166200.0
2010-03-24 11:40:00,34.09,34.14,34.08,34.13,94200.0,24.4734,24.5093,24.4662,24.5021,94200.0
2010-03-24 11:50:00,34.13,34.22,34.12,34.22,106000.0,24.5021,24.5667,24.4949,24.5667,106000.0
2010-03-24 12:00:00,34.21,34.28,34.21,34.26,181500.0,24.5595,24.6098,24.5595,24.5954,181500.0
2010-03-24 12:10:00,34.25,34.27,34.2,34.25,109500.0,24.5882,24.6026,24.5523,24.5882,109500.0
2010-03-24 12:20:00,34.24,34.29,34.23,34.28,162700.0,24.5811,24.6169,24.5739,24.6098,162700.0
2010-03-24 12:30:00,34.28,34.33,34.26,34.27,76000.0,24.6098,24.6457,24.5954,24.6026,76000.0
2010-03-24 12:40:00,34.26,34.33,34.24,34.31,81500.0,24.5954,24.6457,24.5811,24.6313,81500.0
2010-03-24 12:50:00,34.31,34.32,34.28,34.29,67900.0,24.6313,24.6385,24.6098,24.6169,67900.0
2010-03-24 13:00:00,34.29,34.29,34.17,34.18,208800.0,24.6169,24.6169,24.5308,24.538,208800.0
2010-03-24 13:10:00,34.19,34.23,34.12,34.13,214200.0,24.5452,24.5739,24.4949,24.5021,214200.0
2010-03-24 13:20:00,34.13,34.18,34.13,34.18,67100.0,24.5021,24.538,24.5021,24.538,67100.0
2010-03-24 13:30:00,34.18,34.21,34.15,34.18,69100.0,24.538,24.5595,24.5164,24.538,69100.0
2010-03-24 13:40:00,34.17,34.18,34.09,34.1,116900.0,24.5308,24.538,24.4734,24.4805,116900.0
2010-03-24 13:50:00,34.1,34.13,34.08,34.12,114400.0,24.4805,24.5021,24.4662,24.4949,114400.0
2010-03-24 14:00:00,34.12,34.15,34.08,34.11,88000.0,24.4949,24.5164,24.4662,24.4877,88000.0
2010-03-24 14:10:00,34.11,34.17,34.11,34.13,101300.0,24.4877,24.5308,24.4877,24.5021,101300.0
2010-03-24 14:20:00,34.13,34.14,34.1,34.12,98100.0,24.5021,24.5093,24.4805,24.4949,98100.0
2010-03-24 14:30:00,34.11,34.15,34.1,34.11,121900.0,24.4877,24.5164,24.4805,24.4877,121900.0
2010-03-24 14:40:00,34.11,34.15,34.1,34.11,59500.0,24.4877,24.5164,24.4805,24.4877,59500.0
2010-03-24 14:50:00,34.12,34.13,34.08,34.09,183400.0,24.4949,24.5021,24.4662,24.4734,183400.0
2010-03-24 15:00:00,34.1,34.14,34.08,34.12,152200.0,24.4805,24.5093,24.4662,24.4949,152200.0
2010-03-24 15:10:00,34.11,34.12,34.05,34.1,192600.0,24.4877,24.4949,24.4446,24.4805,192600.0
2010-03-24 15:20:00,34.1,34.13,34.08,34.09,249100.0,24.4805,24.5021,24.4662,24.4734,249100.0
2010-03-24 15:30:00,34.09,34.17,34.09,34.13,227500.0,24.4734,24.5308,24.4734,24.5021,227500.0
2010-03-24 15:40:00,34.13,34.13,34.08,34.1,222600.0,24.5021,24.5021,24.4662,24.4805,222600.0
2010-03-24 15:50:00,34.1,34.12,34.09,34.11,348800.0,24.4805,24.4949,24.4734,24.4877,348800.0
2010-03-25 09:30:00,34.42,34.42,34.29,34.34,374400.0,24.7103,24.7103,24.6169,24.6528,374400.0
2010-03-25 09:40:00,34.33,34.34,34.17,34.17,1296600.0,24.6457,24.6528,24.5308,24.5308,1296600.0
2010-03-25 09:50:00,34.17,34.28,34.15,34.21,768900.0,24.5308,24.6098,24.5164,24.5595,768900.0
2010-03-25 10:00:00,34.22,34.27,34.12,34.17,1006500.0,24.5667,24.6026,24.4949,24.5308,1006500.0
2010-03-25 10:10:00,34.17,34.26,34.15,34.26,223700.0,24.5308,24.5954,24.5164,24.5954,223700.0
2010-03-25 10:20:00,34.26,34.3,34.14,34.14,269300.0,24.5954,24.6241,24.5093,24.5093,269300.0
2010-03-25 10:30:00,34.14,34.22,34.12,34.22,245800.0,24.5093,24.5667,24.4949,24.5667,245800.0
2010-03-25 10:40:00,34.22,34.26,34.16,34.26,346800.0,24.5667,24.5954,24.5236,24.5954,346800.0
2010-03-25 10:50:00,34.26,34.26,34.17,34.2,136500.0,24.5954,24.5954,24.5308,24.5523,136500.0
2010-03-25 11:00:00,34.2,34.24,34.17,34.2,156100.0,24.5523,24.5811,24.5308,24.5523,156100.0
2010-03-25 11:10:00,34.2,34.29,34.19,34.25,218800.0,24.5523,24.6169,24.5452,24.5882,218800.0
2010-03-25 11:20:00,34.25,34.29,34.23,34.26,373500.0,24.5882,24.6169,24.5739,24.5954,373500.0
2010-03-25 11:30:00,34.26,34.3,34.26,34.26,162800.0,24.5954,24.6241,24.5954,24.5954,162800.0
2010-03-25 11:40:00,34.26,34.31,34.26,34.28,69300.0,24.5954,24.6313,24.5954,24.6098,69300.0
2010-03-25 11:50:00,34.28,34.29,34.24,34.27,198100.0,24.6098,24.6169,24.5811,24.6026,198100.0
2010-03-25 12:00:00,34.28,34.33,34.24,34.29,242200.0,24.6098,24.6457,24.5811,24.6169,242200.0
2010-03-25 12:10:00,34.29,34.29,34.22,34.26,125700.0,24.6169,24.6169,24.5667,24.5954,125700.0
2010-03-25 12:20:00,34.25,34.27,34.23,34.26,85100.0,24.5882,24.6026,24.5739,24.5954,85100.0
2010-03-25 12:30:00,34.26,34.29,34.26,34.28,78000.0,24.5954,24.6169,24.5954,24.6098,78000.0
2010-03-25 12:40:00,34.29,34.33,34.28,34.29,161300.0,24.6169,24.6457,24.6098,24.6169,161300.0
2010-03-25 12:50:00,34.29,34.31,34.26,34.28,38200.0,24.6169,24.6313,24.5954,24.6098,38200.0
2010-03-25 13:00:00,34.28,34.31,34.26,34.3,174900.0,24.6098,24.6313,24.5954,24.6241,174900.0
2010-03-25 13:10:00,34.31,34.31,34.28,34.29,75300.0,24.6313,24.6313,24.6098,24.6169,75300.0
2010-03-25 13:20:00,34.28,34.29,34.24,34.24,129900.0,24.6098,24.6169,24.5811,24.5811,129900.0
2010-03-25 13:30:00,34.24,34.24,34.15,34.18,396600.0,24.5811,24.5811,24.5164,24.538,396600.0
2010-03-25 13:40:00,34.18,34.18,34.08,34.08,352000.0,24.538,24.538,24.4662,24.4662,352000.0
2010-03-25 13:50:00,34.09,34.11,33.94,33.99,870600.0,24.4734,24.4877,24.3657,24.4016,870600.0
2010-03-25 14:00:00,34.0,34.06,33.97,34.01,225900.0,24.4088,24.4518,24.3872,24.4159,225900.0
2010-03-25 14:10:00,34.01,34.05,33.99,34.04,169000.0,24.4159,24.4446,24.4016,24.4375,169000.0
2010-03-25 14:20:00,34.04,34.06,33.87,33.89,239300.0,24.4375,24.4518,24.3154,24.3298,239300.0
2010-03-25 14:30:00,33.89,33.94,33.86,33.92,339800.0,24.3298,24.3657,24.3082,24.3513,339800.0
2010-03-25 14:40:00,33.92,33.92,33.8,33.8,652300.0,24.3513,24.3513,24.2652,24.2652,652300.0
2010-03-25 14:50:00,33.8,33.85,33.76,33.83,494300.0,24.2652,24.3011,24.2365,24.2867,494300.0
2010-03-25 15:00:00,33.82,33.95,33.82,33.9,540700.0,24.2795,24.3729,24.2795,24.337,540700.0
2010-03-25 15:10:00,33.9,33.92,33.85,33.86,250900.0,24.337,24.3513,24.3011,24.3082,250900.0
2010-03-25 15:20:00,33.86,33.88,33.78,33.78,434200.0,24.3082,24.3226,24.2508,24.2508,434200.0
2010-03-25 15:30:00,33.78,33.78,33.6,33.6,863800.0,24.2508,24.2508,24.1216,24.1216,863800.0
2010-03-25 15:40:00,33.6,33.61,33.45,33.45,1468000.0,24.1216,24.1288,24.0139,24.0139,1468000.0
2010-03-25 15:50:00,33.45,33.51,33.4,33.44,2406100.0,24.0139,24.057,23.978,24.0067,2406100.0
2010-03-26 09:30:00,33.58,33.7,33.57,33.66,324600.0,24.1072,24.1934,24.1001,24.1647,324600.0
2010-03-26 09:40:00,33.66,33.72,33.57,33.71,271000.0,24.1647,24.2077,24.1001,24.2006,271000.0
2010-03-26 09:50:00,33.71,33.84,33.7,33.75,543700.0,24.2006,24.2939,24.1934,24.2293,543700.0
2010-03-26 10:00:00,33.76,33.93,33.76,33.87,665400.0,24.2365,24.3585,24.2365,24.3154,665400.0
2010-03-26 10:10:00,33.87,33.91,33.84,33.85,853000.0,24.3154,24.3441,24.2939,24.3011,853000.0
2010-03-26 10:20:00,33.85,33.97,33.83,33.96,1081000.0,24.3011,24.3872,24.2867,24.38,1081000.0
2010-03-26 10:30:00,33.95,33.98,33.89,33.91,264800.0,24.3729,24.3944,24.3298,24.3441,264800.0
2010-03-26 10:40:00,33.91,33.93,33.87,33.91,157200.0,24.3441,24.3585,24.3154,24.3441,157200.0
2010-03-26 10:50:00,33.91,33.95,33.84,33.85,344100.0,24.3441,24.3729,24.2939,24.3011,344100.0
2010-03-26 11:00:00,33.85,33.92,33.85,33.88,122800.0,24.3011,24.3513,24.3011,24.3226,122800.0
2010-03-26 11:10:00,33.88,33.93,33.85,33.9,131300.0,24.3226,24.3585,24.3011,24.337,131300.0
2010-03-26 11:20:00,33.9,33.96,33.88,33.95,476100.0,24.337,24.38,24.3226,24.3729,476100.0
2010-03-26 11:30:00,33.96,33.99,33.92,33.93,387800.0,24.38,24.4016,24.3513,24.3585,387800.0
2010-03-26 11:40:00,33.92,33.92,33.89,33.9,439100.0,24.3513,24.3513,24.3298,24.337,439100.0
2010-03-26 11:50:00,33.9,33.93,33.86,33.87,386600.0,24.337,24.3585,24.3082,24.3154,386600.0
2010-03-26 12:00:00,33.88,33.92,33.86,33.9,380000.0,24.3226,24.3513,24.3082,24.337,380000.0
2010-03-26 12:10:00,33.89,33.89,33.84,33.85,259200.0,24.3298,24.3298,24.2939,24.3011,259200.0
2010-03-26 12:20:00,33.85,33.85,33.65,33.67,720100.0,24.3011,24.3011,24.1575,24.1718,720100.0
2010-03-26 12:30:00,33.67,33.74,33.65,33.71,255000.0,24.1718,24.2221,24.1575,24.2006,255000.0
2010-03-26 12:40:00,33.73,33.78,33.64,33.65,427900.0,24.2149,24.2508,24.1503,24.1575,427900.0
2010-03-26 12:50:00,33.65,33.71,33.6,33.67,327700.0,24.1575,24.2006,24.1216,24.1718,327700.0
2010-03-26 13:00:00,33.67,33.67,33.45,33.47,1212300.0,24.1718,24.1718,24.0139,24.0283,1212300.0
2010-03-26 13:10:00,33.48,33.58,33.47,33.57,508100.0,24.0354,24.1072,24.0283,24.1001,508100.0
2010-03-26 13:20:00,33.57,33.65,33.56,33.61,101400.0,24.1001,24.1575,24.0929,24.1288,101400.0
2010-03-26 13:30:00,33.6,33.64,33.57,33.61,212700.0,24.1216,24.1503,24.1001,24.1288,212700.0
2010-03-26 13:40:00,33.6,33.65,33.53,33.53,329400.0,24.1216,24.1575,24.0713,24.0713,329400.0
2010-03-26 13:50:00,33.54,33.58,33.53,33.56,122400.0,24.0785,24.1072,24.0713,24.0929,122400.0
2010-03-26 14:00:00,33.56,33.58,33.49,33.58,207300.0,24.0929,24.1072,24.0426,24.1072,207300.0
2010-03-26 14:10:00,33.58,33.63,33.55,33.6,388600.0,24.1072,24.1431,24.0857,24.1216,388600.0
2010-03-26 14:20:00,33.6,33.66,33.56,33.65,277800.0,24.1216,24.1647,24.0929,24.1575,277800.0
2010-03-26 14:30:00,33.65,33.7,33.63,33.7,462800.0,24.1575,24.1934,24.1431,24.1934,462800.0
2010-03-26 14:40:00,33.69,33.72,33.63,33.64,147000.0,24.1862,24.2077,24.1431,24.1503,147000.0
2010-03-26 14:50:00,33.64,33.7,33.61,33.66,153800.0,24.1503,24.1934,24.1288,24.1647,153800.0
2010-03-26 15:00:00,33.66,33.68,33.61,33.62,128600.0,24.1647,24.179,24.1288,24.1359,128600.0
2010-03-26 15:10:00,33.62,33.67,33.6,33.66,118300.0,24.1359,24.1718,24.1216,24.1647,118300.0
2010-03-26 15:20:00,33.65,33.66,33.57,33.62,96400.0,24.1575,24.1647,24.1001,24.1359,96400.0
2010-03-26 15:30:00,33.63,33.66,33.6,33.66,228800.0,24.1431,24.1647,24.1216,24.1647,228800.0
2010-03-26 15:40:00,33.66,33.68,33.62,33.66,352000.0,24.1647,24.179,24.1359,24.1647,352000.0
2010-03-26 15:50:00,33.66,33.71,33.65,33.7,774900.0,24.1647,24.2006,24.1575,24.1934,774900.0
2010-03-29 09:30:00,34.0,34.15,33.9,34.07,1131600.0,24.4088,24.5164,24.337,24.459,1131600.0
2010-03-29 09:40:00,34.07,34.09,34.0,34.06,521300.0,24.459,24.4734,24.4088,24.4518,521300.0
2010-03-29 09:50:00,34.06,34.12,34.02,34.02,195400.0,24.4518,24.4949,24.4231,24.4231,195400.0
2010-03-29 10:00:00,34.01,34.04,33.96,34.02,160600.0,24.4159,24.4375,24.38,24.4231,160600.0
2010-03-29 10:10:00,34.01,34.05,34.0,34.03,121600.0,24.4159,24.4446,24.4088,24.4303,121600.0
2010-03-29 10:20:00,34.02,34.06,33.99,34.03,152100.0,24.4231,24.4518,24.4016,24.4303,152100.0
2010-03-29 10:30:00,34.04,34.15,33.98,34.12,286000.0,24.4375,24.5164,24.3944,24.4949,286000.0
2010-03-29 10:40:00,34.12,34.14,34.08,34.11,258500.0,24.4949,24.5093,24.4662,24.4877,258500.0
2010-03-29 10:50:00,34.12,34.12,34.07,34.1,114100.0,24.4949,24.4949,24.459,24.4805,114100.0
2010-03-29 11:00:00,34.1,34.14,34.1,34.13,84800.0,24.4805,24.5093,24.4805,24.5021,84800.0
2010-03-29 11:10:00,34.13,34.15,34.12,34.13,87000.0,24.5021,24.5164,24.4949,24.5021,87000.0
2010-03-29 11:20:00,34.13,34.2,34.13,34.17,156400.0,24.5021,24.5523,24.5021,24.5308,156400.0
2010-03-29 11:30:00,34.17,34.18,34.11,34.12,52600.0,24.5308,24.538,24.4877,24.4949,52600.0
2010-03-29 11:40:00,34.11,34.13,34.11,34.12,52400.0,24.4877,24.5021,24.4877,24.4949,52400.0
2010-03-29 11:50:00,34.12,34.13,34.08,34.11,49900.0,24.4949,24.5021,24.4662,24.4877,49900.0
2010-03-29 12:00:00,34.1,34.1,34.06,34.07,95300.0,24.4805,24.4805,24.4518,24.459,95300.0
2010-03-29 12:10:00,34.06,34.07,34.04,34.04,60400.0,24.4518,24.459,24.4375,24.4375,60400.0
2010-03-29 12:20:00,34.03,34.07,34.02,34.06,57300.0,24.4303,24.459,24.4231,24.4518,57300.0
2010-03-29 12:30:00,34.07,34.08,34.05,34.06,195400.0,24.459,24.4662,24.4446,24.4518,195400.0
2010-03-29 12:40:00,34.06,34.07,34.0,34.05,208400.0,24.4518,24.459,24.4088,24.4446,208400.0
2010-03-29 12:50:00,34.06,34.06,34.0,34.01,211900.0,24.4518,24.4518,24.4088,24.4159,211900.0
2010-03-29 13:00:00,34.0,34.03,33.99,34.01,96100.0,24.4088,24.4303,24.4016,24.4159,96100.0
2010-03-29 13:10:00,34.01,34.05,34.01,34.03,165500.0,24.4159,24.4446,24.4159,24.4303,165500.0
2010-03-29 13:20:00,34.03,34.05,34.02,34.02,85000.0,24.4303,24.4446,24.4231,24.4231,85000.0
2010-03-29 13:30:00,34.03,34.04,33.96,33.98,107800.0,24.4303,24.4375,24.38,24.3944,107800.0
2010-03-29 13:40:00,33.98,34.01,33.95,33.98,252100.0,24.3944,24.4159,24.3729,24.3944,252100.0
2010-03-29 13:50:00,33.97,33.99,33.95,33.95,75900.0,24.3872,24.4016,24.3729,24.3729,75900.0
2010-03-29 14:00:00,33.95,33.97,33.94,33.96,68000.0,24.3729,24.3872,24.3657,24.38,68000.0
2010-03-29 14:10:00,33.95,33.98,33.92,33.93,113200.0,24.3729,24.3944,24.3513,24.3585,113200.0
2010-03-29 14:20:00,33.92,33.93,33.87,33.93,248900.0,24.3513,24.3585,24.3154,24.3585,248900.0
2010-03-29 14:30:00,33.93,33.95,33.92,33.94,182100.0,24.3585,24.3729,24.3513,24.3657,182100.0
2010-03-29 14:40:00,33.94,33.95,33.92,33.95,68100.0,24.3657,24.3729,24.3513,24.3729,68100.0
2010-03-29 14:50:00,33.95,33.99,33.94,33.99,74900.0,24.3729,24.4016,24.3657,24.4016,74900.0
2010-03-29 15:00:00,33.99,34.01,33.97,33.99,65900.0,24.4016,24.4159,24.3872,24.4016,65900.0
2010-03-29 15:10:00,34.0,34.01,33.95,33.99,102300.0,24.4088,24.4159,24.3729,24.4016,102300.0
2010-03-29 15:20:00,33.99,34.03,33.99,34.01,126500.0,24.4016,24.4303,24.4016,24.4159,126500.0
2010-03-29 15:30:00,34.01,34.02,33.98,34.0,235100.0,24.4159,24.4231,24.3944,24.4088,235100.0
2010-03-29 15:40:00,34.0,34.03,33.98,34.0,258200.0,24.4088,24.4303,24.3944,24.4088,258200.0
2010-03-29 15:50:00,34.0,34.03,33.99,34.01,681900.0,24.4088,24.4303,24.4016,24.4159,681900.0
2010-03-30 09:30:00,34.02,34.15,34.02,34.05,160500.0,24.4231,24.5164,24.4231,24.4446,160500.0
2010-03-30 09:40:00,34.05,34.21,34.05,34.2,399400.0,24.4446,24.5595,24.4446,24.5523,399400.0
2010-03-30 09:50:00,34.2,34.3,34.19,34.26,823700.0,24.5523,24.6241,24.5452,24.5954,823700.0
2010-03-30 10:00:00,34.26,34.33,34.23,34.29,309700.0,24.5954,24.6457,24.5739,24.6169,309700.0
2010-03-30 10:10:00,34.28,34.3,34.18,34.18,148300.0,24.6098,24.6241,24.538,24.538,148300.0
2010-03-30 10:20:00,34.17,34.2,34.12,34.15,682900.0,24.5308,24.5523,24.4949,24.5164,682900.0
2010-03-30 10:30:00,34.15,34.23,34.15,34.19,164400.0,24.5164,24.5739,24.5164,24.5452,164400.0
2010-03-30 10:40:00,34.19,34.22,34.12,34.14,205400.0,24.5452,24.5667,24.4949,24.5093,205400.0
2010-03-30 10:50:00,34.13,34.13,34.06,34.06,202800.0,24.5021,24.5021,24.4518,24.4518,202800.0
2010-03-30 11:00:00,34.06,34.07,33.94,34.01,410200.0,24.4518,24.459,24.3657,24.4159,410200.0
2010-03-30 11:10:00,34.0,34.0,33.85,33.92,738500.0,24.4088,24.4088,24.3011,24.3513,738500.0
2010-03-30 11:20:00,33.92,33.95,33.85,33.93,246600.0,24.3513,24.3729,24.3011,24.3585,246600.0
2010-03-30 11:30:00,33.93,33.96,33.9,33.96,240800.0,24.3585,24.38,24.337,24.38,240800.0
2010-03-30 11:40:00,33.96,34.03,33.96,34.03,71300.0,24.38,24.4303,24.38,24.4303,71300.0
2010-03-30 11:50:00,34.03,34.04,33.93,33.95,136900.0,24.4303,24.4375,24.3585,24.3729,136900.0
2010-03-30 12:00:00,33.95,34.03,33.95,34.01,62200.0,24.3729,24.4303,24.3729,24.4159,62200.0
2010-03-30 12:10:00,34.02,34.04,34.0,34.01,74800.0,24.4231,24.4375,24.4088,24.4159,74800.0
2010-03-30 12:20:00,34.0,34.08,34.0,34.08,43700.0,24.4088,24.4662,24.4088,24.4662,43700.0
2010-03-30 12:30:00,34.08,34.11,34.06,34.07,298800.0,24.4662,24.4877,24.4518,24.459,298800.0
2010-03-30 12:40:00,34.08,34.1,34.05,34.05,54400.0,24.4662,24.4805,24.4446,24.4446,54400.0
2010-03-30 12:50:00,34.05,34.11,34.03,34.07,45100.0,24.4446,24.4877,24.4303,24.459,45100.0
2010-03-30 13:00:00,34.07,34.08,34.04,34.07,86300.0,24.459,24.4662,24.4375,24.459,86300.0
2010-03-30 13:10:00,34.07,34.07,34.0,34.03,43600.0,24.459,24.459,24.4088,24.4303,43600.0
2010-03-30 13:20:00,34.02,34.03,33.97,34.03,63000.0,24.4231,24.4303,24.3872,24.4303,63000.0
2010-03-30 13:30:00,34.03,34.06,34.01,34.02,68600.0,24.4303,24.4518,24.4159,24.4231,68600.0
2010-03-30 13:40:00,34.01,34.04,33.98,34.02,65800.0,24.4159,24.4375,24.3944,24.4231,65800.0
2010-03-30 13:50:00,34.03,34.06,34.01,34.04,276500.0,24.4303,24.4518,24.4159,24.4375,276500.0
2010-03-30 14:00:00,34.04,34.04,33.99,34.03,97900.0,24.4375,24.4375,24.4016,24.4303,97900.0
2010-03-30 14:10:00,34.03,34.06,34.0,34.0,85100.0,24.4303,24.4518,24.4088,24.4088,85100.0
2010-03-30 14:20:00,34.01,34.05,34.01,34.04,49000.0,24.4159,24.4446,24.4159,24.4375,49000.0
2010-03-30 14:30:00,34.04,34.11,34.04,34.11,136200.0,24.4375,24.4877,24.4375,24.4877,136200.0
2010-03-30 14:40:00,34.11,34.13,34.08,34.1,37800.0,24.4877,24.5021,24.4662,24.4805,37800.0
2010-03-30 14:50:00,34.09,34.13,34.09,34.1,127000.0,24.4734,24.5021,24.4734,24.4805,127000.0
2010-03-30 15:00:00,34.11,34.13,34.1,34.12,282500.0,24.4877,24.5021,24.4805,24.4949,282500.0
2010-03-30 15:10:00,34.11,34.14,34.1,34.12,73900.0,24.4877,24.5093,24.4805,24.4949,73900.0
2010-03-30 15:20:00,34.11,34.14,34.08,34.13,76100.0,24.4877,24.5093,24.4662,24.5021,76100.0
2010-03-30 15:30:00,34.12,34.16,34.09,34.09,86400.0,24.4949,24.5236,24.4734,24.4734,86400.0
2010-03-30 15:40:00,34.1,34.12,34.05,34.09,249100.0,24.4805,24.4949,24.4446,24.4734,249100.0
2010-03-30 15:50:00,34.08,34.09,34.06,34.09,357400.0,24.4662,24.4734,24.4518,24.4734,357400.0
2010-03-31 09:30:00,34.01,34.21,33.98,34.15,1284500.0,24.4159,24.5595,24.3944,24.5164,1284500.0
2010-03-31 09:40:00,34.15,34.19,33.99,33.99,251700.0,24.5164,24.5452,24.4016,24.4016,251700.0
2010-03-31 09:50:00,33.99,34.07,33.96,34.0,123100.0,24.4016,24.459,24.38,24.4088,123100.0
2010-03-31 10:00:00,34.0,34.09,34.0,34.05,164800.0,24.4088,24.4734,24.4088,24.4446,164800.0
2010-03-31 10:10:00,34.05,34.06,33.97,34.04,95200.0,24.4446,24.4518,24.3872,24.4375,95200.0
2010-03-31 10:20:00,34.04,34.1,34.04,34.09,114300.0,24.4375,24.4805,24.4375,24.4734,114300.0
2010-03-31 10:30:00,34.09,34.14,34.07,34.11,171200.0,24.4734,24.5093,24.459,24.4877,171200.0
2010-03-31 10:40:00,34.11,34.13,34.04,34.09,104600.0,24.4877,24.5021,24.4375,24.4734,104600.0
2010-03-31 10:50:00,34.08,34.08,34.02,34.07,140900.0,24.4662,24.4662,24.4231,24.459,140900.0
2010-03-31 11:00:00,34.07,34.08,33.99,34.02,182500.0,24.459,24.4662,24.4016,24.4231,182500.0
2010-03-31 11:10:00,34.01,34.02,33.99,33.99,94200.0,24.4159,24.4231,24.4016,24.4016,94200.0
2010-03-31 11:20:00,33.99,34.04,33.96,34.02,104500.0,24.4016,24.4375,24.38,24.4231,104500.0
2010-03-31 11:30:00,34.02,34.1,34.01,34.09,145700.0,24.4231,24.4805,24.4159,24.4734,145700.0
2010-03-31 11:40:00,34.1,34.13,34.09,34.12,94100.0,24.4805,24.5021,24.4734,24.4949,94100.0
2010-03-31 11:50:00,34.13,34.13,34.1,34.12,42800.0,24.5021,24.5021,24.4805,24.4949,42800.0
2010-03-31 12:00:00,34.12,34.12,34.07,34.08,40000.0,24.4949,24.4949,24.459,24.4662,40000.0
2010-03-31 12:10:00,34.07,34.1,34.03,34.08,817400.0,24.459,24.4805,24.4303,24.4662,817400.0
2010-03-31 12:20:00,34.08,34.11,34.07,34.07,67300.0,24.4662,24.4877,24.459,24.459,67300.0
2010-03-31 12:30:00,34.07,34.1,34.04,34.1,41400.0,24.459,24.4805,24.4375,24.4805,41400.0
2010-03-31 12:40:00,34.09,34.09,34.03,34.05,70600.0,24.4734,24.4734,24.4303,24.4446,70600.0
2010-03-31 12:50:00,34.05,34.06,34.02,34.03,60400.0,24.4446,24.4518,24.4231,24.4303,60400.0
2010-03-31 13:00:00,34.03,34.04,33.96,34.01,515000.0,24.4303,24.4375,24.38,24.4159,515000.0
2010-03-31 13:10:00,34.0,34.04,34.0,34.04,42100.0,24.4088,24.4375,24.4088,24.4375,42100.0
2010-03-31 13:20:00,34.04,34.05,34.01,34.05,36200.0,24.4375,24.4446,24.4159,24.4446,36200.0
2010-03-31 13:30:00,34.05,34.06,34.03,34.04,48600.0,24.4446,24.4518,24.4303,24.4375,48600.0
2010-03-31 13:40:00,34.04,34.08,34.03,34.08,36000.0,24.4375,24.4662,24.4303,24.4662,36000.0
2010-03-31 13:50:00,34.08,34.08,34.06,34.07,33600.0,24.4662,24.4662,24.4518,24.459,33600.0
2010-03-31 14:00:00,34.07,34.11,34.05,34.1,46600.0,24.459,24.4877,24.4446,24.4805,46600.0
2010-03-31 14:10:00,34.1,34.11,34.06,34.07,69900.0,24.4805,24.4877,24.4518,24.459,69900.0
2010-03-31 14:20:00,34.06,34.09,34.06,34.08,20400.0,24.4518,24.4734,24.4518,24.4662,20400.0
2010-03-31 14:30:00,34.08,34.13,34.06,34.1,612600.0,24.4662,24.5021,24.4518,24.4805,612600.0
2010-03-31 14:40:00,34.1,34.1,34.0,34.01,165400.0,24.4805,24.4805,24.4088,24.4159,165400.0
2010-03-31 14:50:00,34.0,34.01,33.97,34.0,105600.0,24.4088,24.4159,24.3872,24.4088,105600.0
2010-03-31 15:00:00,33.99,33.99,33.94,33.97,319300.0,24.4016,24.4016,24.3657,24.3872,319300.0
2010-03-31 15:10:00,33.97,33.98,33.93,33.96,91400.0,24.3872,24.3944,24.3585,24.38,91400.0
2010-03-31 15:20:00,33.95,33.99,33.89,33.98,138200.0,24.3729,24.4016,24.3298,24.3944,138200.0
2010-03-31 15:30:00,33.98,33.99,33.9,33.93,178100.0,24.3944,24.4016,24.337,24.3585,178100.0
2010-03-31 15:40:00,33.93,33.95,33.83,33.84,380600.0,24.3585,24.3729,24.2867,24.2939,380600.0
2010-03-31 15:50:00,33.84,33.94,33.82,33.91,595200.0,24.2939,24.3657,24.2795,24.3441,595200.0
2010-04-01 09:30:00,34.26,34.34,34.23,34.25,354000.0,24.5954,24.6528,24.5739,24.5882,354000.0
2010-04-01 09:40:00,34.25,34.36,34.25,34.36,228300.0,24.5882,24.6672,24.5882,24.6672,228300.0
2010-04-01 09:50:00,34.35,34.44,34.35,34.41,195400.0,24.66,24.7246,24.66,24.7031,195400.0
2010-04-01 10:00:00,34.42,34.47,34.41,34.44,363300.0,24.7103,24.7462,24.7031,24.7246,363300.0
2010-04-01 10:10:00,34.45,34.51,34.43,34.45,178000.0,24.7318,24.7749,24.7175,24.7318,178000.0
2010-04-01 10:20:00,34.45,34.48,34.43,34.48,124500.0,24.7318,24.7533,24.7175,24.7533,124500.0
2010-04-01 10:30:00,34.48,34.53,34.47,34.53,136300.0,24.7533,24.7892,24.7462,24.7892,136300.0
2010-04-01 10:40:00,34.54,34.56,34.46,34.47,247000.0,24.7964,24.8108,24.739,24.7462,247000.0
2010-04-01 10:50:00,34.47,34.5,34.44,34.49,168200.0,24.7462,24.7677,24.7246,24.7605,168200.0
2010-04-01 11:00:00,34.48,34.5,34.45,34.46,129300.0,24.7533,24.7677,24.7318,24.739,129300.0
2010-04-01 11:10:00,34.46,34.48,34.42,34.44,142500.0,24.739,24.7533,24.7103,24.7246,142500.0
2010-04-01 11:20:00,34.45,34.51,34.43,34.5,77000.0,24.7318,24.7749,24.7175,24.7677,77000.0
2010-04-01 11:30:00,34.51,34.52,34.49,34.51,122600.0,24.7749,24.7821,24.7605,24.7749,122600.0
2010-04-01 11:40:00,34.51,34.54,34.5,34.52,83400.0,24.7749,24.7964,24.7677,24.7821,83400.0
2010-04-01 11:50:00,34.52,34.53,34.5,34.51,55400.0,24.7821,24.7892,24.7677,24.7749,55400.0
2010-04-01 12:00:00,34.51,34.55,34.51,34.55,37000.0,24.7749,24.8036,24.7749,24.8036,37000.0
2010-04-01 12:10:00,34.55,34.55,34.48,34.49,92000.0,24.8036,24.8036,24.7533,24.7605,92000.0
2010-04-01 12:20:00,34.49,34.53,34.48,34.5,120600.0,24.7605,24.7892,24.7533,24.7677,120600.0
2010-04-01 12:30:00,34.5,34.51,34.49,34.51,111600.0,24.7677,24.7749,24.7605,24.7749,111600.0
2010-04-01 12:40:00,34.5,34.51,34.49,34.51,85200.0,24.7677,24.7749,24.7605,24.7749,85200.0
2010-04-01 12:50:00,34.51,34.51,34.47,34.47,253800.0,24.7749,24.7749,24.7462,24.7462,253800.0
2010-04-01 13:00:00,34.47,34.48,34.44,34.47,107500.0,24.7462,24.7533,24.7246,24.7462,107500.0
2010-04-01 13:10:00,34.48,34.5,34.47,34.48,94600.0,24.7533,24.7677,24.7462,24.7533,94600.0
2010-04-01 13:20:00,34.48,34.5,34.47,34.49,50200.0,24.7533,24.7677,24.7462,24.7605,50200.0
2010-04-01 13:30:00,34.49,34.51,34.48,34.5,72800.0,24.7605,24.7749,24.7533,24.7677,72800.0
2010-04-01 13:40:00,34.5,34.51,34.38,34.4,151400.0,24.7677,24.7749,24.6816,24.6959,151400.0
2010-04-01 13:50:00,34.39,34.41,34.35,34.37,201200.0,24.6887,24.7031,24.66,24.6744,201200.0
2010-04-01 14:00:00,34.37,34.39,34.33,34.35,268600.0,24.6744,24.6887,24.6457,24.66,268600.0
2010-04-01 14:10:00,34.35,34.43,34.35,34.42,91600.0,24.66,24.7175,24.66,24.7103,91600.0
2010-04-01 14:20:00,34.41,34.41,34.35,34.35,169300.0,24.7031,24.7031,24.66,24.66,169300.0
2010-04-01 14:30:00,34.35,34.38,34.27,34.29,182900.0,24.66,24.6816,24.6026,24.6169,182900.0
2010-04-01 14:40:00,34.29,34.29,34.22,34.29,169000.0,24.6169,24.6169,24.5667,24.6169,169000.0
2010-04-01 14:50:00,34.28,34.33,34.25,34.31,292200.0,24.6098,24.6457,24.5882,24.6313,292200.0
2010-04-01 15:00:00,34.3,34.33,34.26,34.3,252300.0,24.6241,24.6457,24.5954,24.6241,252300.0
2010-04-01 15:10:00,34.3,34.36,34.29,34.32,240500.0,24.6241,24.6672,24.6169,24.6385,240500.0
2010-04-01 15:20:00,34.32,34.37,34.31,34.35,204700.0,24.6385,24.6744,24.6313,24.66,204700.0
2010-04-01 15:30:00,34.34,34.41,34.34,34.38,305700.0,24.6528,24.7031,24.6528,24.6816,305700.0
2010-04-01 15:40:00,34.38,34.44,34.37,34.44,444700.0,24.6816,24.7246,24.6744,24.7246,444700.0
2010-04-01 15:50:00,34.44,34.51,34.41,34.5,734000.0,24.7246,24.7749,24.7031,24.7677,734000.0
2010-04-05 09:30:00,34.61,34.66,34.49,34.51,606500.0,24.8467,24.8826,24.7605,24.7749,606500.0
2010-04-05 09:40:00,34.51,34.68,34.51,34.65,475500.0,24.7749,24.8969,24.7749,24.8754,475500.0
2010-04-05 09:50:00,34.66,34.69,34.64,34.66,66900.0,24.8826,24.9041,24.8682,24.8826,66900.0
2010-04-05 10:00:00,34.66,34.72,34.65,34.72,205700.0,24.8826,24.9256,24.8754,24.9256,205700.0
2010-04-05 10:10:00,34.71,34.76,34.71,34.73,65300.0,24.9185,24.9544,24.9185,24.9328,65300.0
2010-04-05 10:20:00,34.72,34.77,34.72,34.75,69600.0,24.9256,24.9615,24.9256,24.9472,69600.0
2010-04-05 10:30:00,34.75,34.78,34.74,34.77,92100.0,24.9472,24.9687,24.94,24.9615,92100.0
2010-04-05 10:40:00,34.78,34.86,34.78,34.84,134900.0,24.9687,25.0262,24.9687,25.0118,134900.0
2010-04-05 10:50:00,34.84,34.9,34.84,34.88,101600.0,25.0118,25.0549,25.0118,25.0405,101600.0
2010-04-05 11:00:00,34.87,34.9,34.84,34.89,70300.0,25.0333,25.0549,25.0118,25.0477,70300.0
2010-04-05 11:10:00,34.89,34.92,34.88,34.9,66100.0,25.0477,25.0692,25.0405,25.0549,66100.0
2010-04-05 11:20:00,34.89,34.93,34.88,34.92,67000.0,25.0477,25.0764,25.0405,25.0692,67000.0
2010-04-05 11:30:00,34.92,34.92,34.87,34.89,50500.0,25.0692,25.0692,25.0333,25.0477,50500.0
2010-04-05 11:40:00,34.89,34.9,34.87,34.89,95600.0,25.0477,25.0549,25.0333,25.0477,95600.0
2010-04-05 11:50:00,34.9,34.91,34.89,34.9,58600.0,25.0549,25.062,25.0477,25.0549,58600.0
2010-04-05 12:00:00,34.89,34.91,34.86,34.9,51000.0,25.0477,25.062,25.0262,25.0549,51000.0
2010-04-05 12:10:00,34.9,34.91,34.87,34.89,21900.0,25.0549,25.062,25.0333,25.0477,21900.0
2010-04-05 12:20:00,34.9,34.92,34.89,34.91,37100.0,25.0549,25.0692,25.0477,25.062,37100.0
2010-04-05 12:30:00,34.9,34.94,34.9,34.92,50800.0,25.0549,25.0836,25.0549,25.0692,50800.0
2010-04-05 12:40:00,34.91,34.94,34.89,34.91,54900.0,25.062,25.0836,25.0477,25.062,54900.0
2010-04-05 12:50:00,34.9,34.92,34.88,34.89,36900.0,25.0549,25.0692,25.0405,25.0477,36900.0
2010-04-05 13:00:00,34.89,34.9,34.87,34.87,67900.0,25.0477,25.0549,25.0333,25.0333,67900.0
2010-04-05 13:10:00,34.88,34.91,34.88,34.9,26000.0,25.0405,25.062,25.0405,25.0549,26000.0
2010-04-05 13:20:00,34.9,34.93,34.9,34.91,66900.0,25.0549,25.0764,25.0549,25.062,66900.0
2010-04-05 13:30:00,34.91,34.93,34.85,34.86,73600.0,25.062,25.0764,25.019,25.0262,73600.0
2010-04-05 13:40:00,34.87,34.89,34.82,34.83,60200.0,25.0333,25.0477,24.9974,25.0046,60200.0
2010-04-05 13:50:00,34.83,34.88,34.83,34.85,73500.0,25.0046,25.0405,25.0046,25.019,73500.0
2010-04-05 14:00:00,34.85,34.86,34.84,34.86,54500.0,25.019,25.0262,25.0118,25.0262,54500.0
2010-04-05 14:10:00,34.86,34.9,34.83,34.9,248100.0,25.0262,25.0549,25.0046,25.0549,248100.0
2010-04-05 14:20:00,34.89,34.92,34.86,34.9,61300.0,25.0477,25.0692,25.0262,25.0549,61300.0
2010-04-05 14:30:00,34.9,34.93,34.89,34.91,105800.0,25.0549,25.0764,25.0477,25.062,105800.0
2010-04-05 14:40:00,34.91,34.93,34.9,34.91,83800.0,25.062,25.0764,25.0549,25.062,83800.0
2010-04-05 14:50:00,34.92,34.92,34.88,34.88,60300.0,25.0692,25.0692,25.0405,25.0405,60300.0
2010-04-05 15:00:00,34.88,34.9,34.85,34.86,112300.0,25.0405,25.0549,25.019,25.0262,112300.0
2010-04-05 15:10:00,34.86,34.89,34.85,34.88,113300.0,25.0262,25.0477,25.019,25.0405,113300.0
2010-04-05 15:20:00,34.88,34.92,34.88,34.88,95200.0,25.0405,25.0692,25.0405,25.0405,95200.0
2010-04-05 15:30:00,34.88,34.89,34.82,34.83,337700.0,25.0405,25.0477,24.9974,25.0046,337700.0
2010-04-05 15:40:00,34.83,34.9,34.83,34.88,490600.0,25.0046,25.0549,25.0046,25.0405,490600.0
2010-04-05 15:50:00,34.89,34.92,34.87,34.91,1008000.0,25.0477,25.0692,25.0333,25.062,1008000.0
2010-04-06 09:30:00,34.76,34.88,34.75,34.87,206000.0,24.9544,25.0405,24.9472,25.0333,206000.0
2010-04-06 09:40:00,34.86,34.94,34.82,34.93,201600.0,25.0262,25.0836,24.9974,25.0764,201600.0
2010-04-06 09:50:00,34.94,34.94,34.89,34.9,324600.0,25.0836,25.0836,25.0477,25.0549,324600.0
2010-04-06 10:00:00,34.89,34.89,34.84,34.86,135200.0,25.0477,25.0477,25.0118,25.0262,135200.0
2010-04-06 10:10:00,34.86,34.96,34.85,34.95,228200.0,25.0262,25.0979,25.019,25.0908,228200.0
2010-04-06 10:20:00,34.95,35.0,34.92,34.98,110900.0,25.0908,25.1267,25.0692,25.1123,110900.0
2010-04-06 10:30:00,34.98,34.99,34.94,34.95,193100.0,25.1123,25.1195,25.0836,25.0908,193100.0
2010-04-06 10:40:00,34.96,34.99,34.95,34.96,119700.0,25.0979,25.1195,25.0908,25.0979,119700.0
2010-04-06 10:50:00,34.96,35.01,34.95,35.0,129700.0,25.0979,25.1338,25.0908,25.1267,129700.0
2010-04-06 11:00:00,35.01,35.03,34.99,35.01,225400.0,25.1338,25.1482,25.1195,25.1338,225400.0
2010-04-06 11:10:00,35.01,35.05,35.0,35.04,161300.0,25.1338,25.1626,25.1267,25.1554,161300.0
2010-04-06 11:20:00,35.04,35.08,35.02,35.07,303900.0,25.1554,25.1841,25.141,25.1769,303900.0
2010-04-06 11:30:00,35.07,35.1,35.05,35.07,136400.0,25.1769,25.1984,25.1626,25.1769,136400.0
2010-04-06 11:40:00,35.07,35.1,35.06,35.08,107200.0,25.1769,25.1984,25.1697,25.1841,107200.0
2010-04-06 11:50:00,35.08,35.09,35.02,35.05,90600.0,25.1841,25.1913,25.141,25.1626,90600.0
2010-04-06 12:00:00,35.05,35.05,35.03,35.04,53100.0,25.1626,25.1626,25.1482,25.1554,53100.0
2010-04-06 12:10:00,35.05,35.05,35.01,35.03,38800.0,25.1626,25.1626,25.1338,25.1482,38800.0
2010-04-06 12:20:00,35.03,35.05,35.03,35.03,38400.0,25.1482,25.1626,25.1482,25.1482,38400.0
2010-04-06 12:30:00,35.03,35.04,34.97,34.99,82800.0,25.1482,25.1554,25.1051,25.1195,82800.0
2010-04-06 12:40:00,34.99,35.01,34.99,34.99,41100.0,25.1195,25.1338,25.1195,25.1195,41100.0
2010-04-06 12:50:00,34.99,35.02,34.97,35.02,50300.0,25.1195,25.141,25.1051,25.141,50300.0
2010-04-06 13:00:00,35.03,35.04,35.01,35.02,58600.0,25.1482,25.1554,25.1338,25.141,58600.0
2010-04-06 13:10:00,35.02,35.05,35.01,35.02,61300.0,25.141,25.1626,25.1338,25.141,61300.0
2010-04-06 13:20:00,35.01,35.03,35.01,35.01,54100.0,25.1338,25.1482,25.1338,25.1338,54100.0
2010-04-06 13:30:00,35.01,35.02,34.98,34.99,80600.0,25.1338,25.141,25.1123,25.1195,80600.0
2010-04-06 13:40:00,35.0,35.03,34.99,34.99,62200.0,25.1267,25.1482,25.1195,25.1195,62200.0
2010-04-06 13:50:00,34.99,35.01,34.98,34.99,75200.0,25.1195,25.1338,25.1123,25.1195,75200.0
2010-04-06 14:00:00,34.99,35.03,34.98,35.01,91100.0,25.1195,25.1482,25.1123,25.1338,91100.0
2010-04-06 14:10:00,35.01,35.05,35.01,35.04,224000.0,25.1338,25.1626,25.1338,25.1554,224000.0
2010-04-06 14:20:00,35.04,35.05,35.02,35.04,73000.0,25.1554,25.1626,25.141,25.1554,73000.0
2010-04-06 14:30:00,35.04,35.1,35.04,35.09,105200.0,25.1554,25.1984,25.1554,25.1913,105200.0
2010-04-06 14:40:00,35.09,35.1,35.02,35.04,1048000.0,25.1913,25.1984,25.141,25.1554,1048000.0
2010-04-06 14:50:00,35.03,35.06,35.03,35.04,216900.0,25.1482,25.1697,25.1482,25.1554,216900.0
2010-04-06 15:00:00,35.04,35.06,34.98,35.0,1279400.0,25.1554,25.1697,25.1123,25.1267,1279400.0
2010-04-06 15:10:00,35.0,35.01,34.99,34.99,98500.0,25.1267,25.1338,25.1195,25.1195,98500.0
2010-04-06 15:20:00,34.99,34.99,34.92,34.92,142300.0,25.1195,25.1195,25.0692,25.0692,142300.0
2010-04-06 15:30:00,34.92,34.97,34.91,34.95,248200.0,25.0692,25.1051,25.062,25.0908,248200.0
2010-04-06 15:40:00,34.96,35.01,34.95,34.99,363900.0,25.0979,25.1338,25.0908,25.1195,363900.0
2010-04-06 15:50:00,34.99,35.01,34.95,34.99,1208400.0,25.1195,25.1338,25.0908,25.1195,1208400.0
2010-04-07 09:30:00,34.91,34.92,34.76,34.9,1386800.0,25.062,25.0692,24.9544,25.0549,1386800.0
2010-04-07 09:40:00,34.9,35.01,34.9,34.96,358600.0,25.0549,25.1338,25.0549,25.0979,358600.0
2010-04-07 09:50:00,34.97,35.09,34.94,35.05,408900.0,25.1051,25.1913,25.0836,25.1626,408900.0
2010-04-07 10:00:00,35.05,35.09,34.98,35.07,102600.0,25.1626,25.1913,25.1123,25.1769,102600.0
2010-04-07 10:10:00,35.08,35.16,35.08,35.1,300100.0,25.1841,25.2415,25.1841,25.1984,300100.0
2010-04-07 10:20:00,35.09,35.14,35.07,35.11,341400.0,25.1913,25.2272,25.1769,25.2056,341400.0
2010-04-07 10:30:00,35.1,35.11,35.05,35.05,171200.0,25.1984,25.2056,25.1626,25.1626,171200.0
2010-04-07 10:40:00,35.05,35.06,34.87,34.92,391400.0,25.1626,25.1697,25.0333,25.0692,391400.0
2010-04-07 10:50:00,34.92,34.92,34.86,34.88,557700.0,25.0692,25.0692,25.0262,25.0405,557700.0
2010-04-07 11:00:00,34.88,34.92,34.83,34.92,233400.0,25.0405,25.0692,25.0046,25.0692,233400.0
2010-04-07 11:10:00,34.92,34.93,34.88,34.91,143300.0,25.0692,25.0764,25.0405,25.062,143300.0
2010-04-07 11:20:00,34.91,34.97,34.89,34.97,112000.0,25.062,25.1051,25.0477,25.1051,112000.0
2010-04-07 11:30:00,34.97,34.97,34.82,34.82,96000.0,25.1051,25.1051,24.9974,24.9974,96000.0
2010-04-07 11:40:00,34.83,34.88,34.83,34.88,148900.0,25.0046,25.0405,25.0046,25.0405,148900.0
2010-04-07 11:50:00,34.88,34.93,34.88,34.92,98300.0,25.0405,25.0764,25.0405,25.0692,98300.0
2010-04-07 12:00:00,34.93,34.95,34.92,34.94,42000.0,25.0764,25.0908,25.0692,25.0836,42000.0
2010-04-07 12:10:00,34.95,34.96,34.87,34.87,61400.0,25.0908,25.0979,25.0333,25.0333,61400.0
2010-04-07 12:20:00,34.87,34.91,34.87,34.89,57900.0,25.0333,25.062,25.0333,25.0477,57900.0
2010-04-07 12:30:00,34.88,34.93,34.88,34.91,92100.0,25.0405,25.0764,25.0405,25.062,92100.0
2010-04-07 12:40:00,34.92,34.93,34.9,34.91,44600.0,25.0692,25.0764,25.0549,25.062,44600.0
2010-04-07 12:50:00,34.9,34.95,34.9,34.95,36600.0,25.0549,25.0908,25.0549,25.0908,36600.0
2010-04-07 13:00:00,34.96,35.03,34.94,34.99,298800.0,25.0979,25.1482,25.0836,25.1195,298800.0
2010-04-07 13:10:00,34.99,35.02,34.98,35.0,97900.0,25.1195,25.141,25.1123,25.1267,97900.0
2010-04-07 13:20:00,35.0,35.08,34.99,35.04,675200.0,25.1267,25.1841,25.1195,25.1554,675200.0
2010-04-07 13:30:00,35.04,35.04,35.02,35.02,54200.0,25.1554,25.1554,25.141,25.141,54200.0
2010-04-07 13:40:00,35.02,35.03,34.95,34.97,88400.0,25.141,25.1482,25.0908,25.1051,88400.0
2010-04-07 13:50:00,34.96,35.04,34.96,35.02,468400.0,25.0979,25.1554,25.0979,25.141,468400.0
2010-04-07 14:00:00,35.02,35.1,35.01,35.02,437800.0,25.141,25.1984,25.1338,25.141,437800.0
2010-04-07 14:10:00,35.02,35.02,34.92,34.93,75200.0,25.141,25.141,25.0692,25.0764,75200.0
2010-04-07 14:20:00,34.94,34.94,34.87,34.92,122800.0,25.0836,25.0836,25.0333,25.0692,122800.0
2010-04-07 14:30:00,34.91,34.91,34.84,34.87,139600.0,25.062,25.062,25.0118,25.0333,139600.0
2010-04-07 14:40:00,34.87,34.88,34.8,34.8,124900.0,25.0333,25.0405,24.9831,24.9831,124900.0
2010-04-07 14:50:00,34.8,34.85,34.75,34.77,294700.0,24.9831,25.019,24.9472,24.9615,294700.0
2010-04-07 15:00:00,34.77,34.77,34.62,34.63,555800.0,24.9615,24.9615,24.8539,24.861,555800.0
2010-04-07 15:10:00,34.63,34.68,34.59,34.68,362700.0,24.861,24.8969,24.8323,24.8969,362700.0
2010-04-07 15:20:00,34.68,34.71,34.65,34.67,128200.0,24.8969,24.9185,24.8754,24.8897,128200.0
2010-04-07 15:30:00,34.66,34.74,34.65,34.73,222200.0,24.8826,24.94,24.8754,24.9328,222200.0
2010-04-07 15:40:00,34.73,34.74,34.69,34.71,218000.0,24.9328,24.94,24.9041,24.9185,218000.0
2010-04-07 15:50:00,34.71,34.76,34.69,34.75,611300.0,24.9185,24.9544,24.9041,24.9472,611300.0
2010-04-08 09:30:00,34.55,34.59,34.45,34.46,547700.0,24.8036,24.8323,24.7318,24.739,547700.0
2010-04-08 09:40:00,34.46,34.52,34.4,34.46,271900.0,24.739,24.7821,24.6959,24.739,271900.0
2010-04-08 09:50:00,34.46,34.6,34.46,34.5,904900.0,24.739,24.8395,24.739,24.7677,904900.0
2010-04-08 10:00:00,34.51,34.54,34.46,34.47,323800.0,24.7749,24.7964,24.739,24.7462,323800.0
2010-04-08 10:10:00,34.46,34.53,34.44,34.52,678100.0,24.739,24.7892,24.7246,24.7821,678100.0
2010-04-08 10:20:00,34.52,34.57,34.49,34.55,183400.0,24.7821,24.818,24.7605,24.8036,183400.0
2010-04-08 10:30:00,34.56,34.6,34.53,34.53,269200.0,24.8108,24.8395,24.7892,24.7892,269200.0
2010-04-08 10:40:00,34.53,34.57,34.51,34.56,194200.0,24.7892,24.818,24.7749,24.8108,194200.0
2010-04-08 10:50:00,34.56,34.62,34.54,34.58,579800.0,24.8108,24.8539,24.7964,24.8251,579800.0
2010-04-08 11:00:00,34.58,34.68,34.58,34.67,440400.0,24.8251,24.8969,24.8251,24.8897,440400.0
2010-04-08 11:10:00,34.67,34.67,34.59,34.6,236000.0,24.8897,24.8897,24.8323,24.8395,236000.0
2010-04-08 11:20:00,34.61,34.62,34.57,34.57,65100.0,24.8467,24.8539,24.818,24.818,65100.0
2010-04-08 11:30:00,34.57,34.63,34.57,34.61,38400.0,24.818,24.861,24.818,24.8467,38400.0
2010-04-08 11:40:00,34.62,34.72,34.62,34.72,125300.0,24.8539,24.9256,24.8539,24.9256,125300.0
2010-04-08 11:50:00,34.73,34.78,34.72,34.78,316100.0,24.9328,24.9687,24.9256,24.9687,316100.0
2010-04-08 12:00:00,34.78,34.78,34.73,34.76,168200.0,24.9687,24.9687,24.9328,24.9544,168200.0
2010-04-08 12:10:00,34.76,34.76,34.73,34.74,129600.0,24.9544,24.9544,24.9328,24.94,129600.0
2010-04-08 12:20:00,34.75,34.81,34.75,34.78,191100.0,24.9472,24.9903,24.9472,24.9687,191100.0
2010-04-08 12:30:00,34.78,34.78,34.73,34.76,53300.0,24.9687,24.9687,24.9328,24.9544,53300.0
2010-04-08 12:40:00,34.76,34.78,34.74,34.76,81200.0,24.9544,24.9687,24.94,24.9544,81200.0
2010-04-08 12:50:00,34.77,34.77,34.73,34.77,67400.0,24.9615,24.9615,24.9328,24.9615,67400.0
2010-04-08 13:00:00,34.78,34.82,34.76,34.78,136400.0,24.9687,24.9974,24.9544,24.9687,136400.0
2010-04-08 13:10:00,34.78,34.79,34.74,34.76,85100.0,24.9687,24.9759,24.94,24.9544,85100.0
2010-04-08 13:20:00,34.75,34.78,34.74,34.75,75000.0,24.9472,24.9687,24.94,24.9472,75000.0
2010-04-08 13:30:00,34.75,34.77,34.73,34.77,77000.0,24.9472,24.9615,24.9328,24.9615,77000.0
2010-04-08 13:40:00,34.77,34.79,34.74,34.77,85000.0,24.9615,24.9759,24.94,24.9615,85000.0
2010-04-08 13:50:00,34.77,34.78,34.69,34.73,260200.0,24.9615,24.9687,24.9041,24.9328,260200.0
2010-04-08 14:00:00,34.72,34.76,34.72,34.73,52400.0,24.9256,24.9544,24.9256,24.9328,52400.0
2010-04-08 14:10:00,34.72,34.77,34.71,34.77,40500.0,24.9256,24.9615,24.9185,24.9615,40500.0
2010-04-08 14:20:00,34.76,34.8,34.76,34.79,183900.0,24.9544,24.9831,24.9544,24.9759,183900.0
2010-04-08 14:30:00,34.8,34.8,34.74,34.77,83300.0,24.9831,24.9831,24.94,24.9615,83300.0
2010-04-08 14:40:00,34.78,34.84,34.77,34.84,99000.0,24.9687,25.0118,24.9615,25.0118,99000.0
2010-04-08 14:50:00,34.84,34.85,34.82,34.83,83400.0,25.0118,25.019,24.9974,25.0046,83400.0
2010-04-08 15:00:00,34.84,34.86,34.8,34.8,77800.0,25.0118,25.0262,24.9831,24.9831,77800.0
2010-04-08 15:10:00,34.8,34.81,34.78,34.8,115100.0,24.9831,24.9903,24.9687,24.9831,115100.0
2010-04-08 15:20:00,34.81,34.83,34.79,34.81,69100.0,24.9903,25.0046,24.9759,24.9903,69100.0
2010-04-08 15:30:00,34.81,34.87,34.8,34.84,191700.0,24.9903,25.0333,24.9831,25.0118,191700.0
2010-04-08 15:40:00,34.83,34.88,34.82,34.88,209300.0,25.0046,25.0405,24.9974,25.0405,209300.0
2010-04-08 15:50:00,34.87,34.87,34.84,34.86,427900.0,25.0333,25.0333,25.0118,25.0262,427900.0
2010-04-09 09:30:00,35.0,35.0,34.9,34.96,409200.0,25.1267,25.1267,25.0549,25.0979,409200.0
2010-04-09 09:40:00,34.97,34.99,34.86,34.86,499200.0,25.1051,25.1195,25.0262,25.0262,499200.0
2010-04-09 09:50:00,34.86,34.95,34.81,34.91,233300.0,25.0262,25.0908,24.9903,25.062,233300.0
2010-04-09 10:00:00,34.91,34.97,34.86,34.87,192400.0,25.062,25.1051,25.0262,25.0333,192400.0
2010-04-09 10:10:00,34.87,34.9,34.84,34.88,80100.0,25.0333,25.0549,25.0118,25.0405,80100.0
2010-04-09 10:20:00,34.88,34.9,34.74,34.79,351300.0,25.0405,25.0549,24.94,24.9759,351300.0
2010-04-09 10:30:00,34.78,34.83,34.72,34.83,387100.0,24.9687,25.0046,24.9256,25.0046,387100.0
2010-04-09 10:40:00,34.84,34.89,34.84,34.86,218700.0,25.0118,25.0477,25.0118,25.0262,218700.0
2010-04-09 10:50:00,34.86,34.9,34.82,34.87,791500.0,25.0262,25.0549,24.9974,25.0333,791500.0
2010-04-09 11:00:00,34.86,34.89,34.83,34.86,243100.0,25.0262,25.0477,25.0046,25.0262,243100.0
2010-04-09 11:10:00,34.85,34.89,34.83,34.87,118300.0,25.019,25.0477,25.0046,25.0333,118300.0
2010-04-09 11:20:00,34.86,34.92,34.86,34.91,193600.0,25.0262,25.0692,25.0262,25.062,193600.0
2010-04-09 11:30:00,34.91,34.94,34.86,34.9,77100.0,25.062,25.0836,25.0262,25.0549,77100.0
2010-04-09 11:40:00,34.9,34.93,34.88,34.88,294100.0,25.0549,25.0764,25.0405,25.0405,294100.0
2010-04-09 11:50:00,34.88,34.92,34.86,34.88,136100.0,25.0405,25.0692,25.0262,25.0405,136100.0
2010-04-09 12:00:00,34.89,34.9,34.87,34.87,28900.0,25.0477,25.0549,25.0333,25.0333,28900.0
2010-04-09 12:10:00,34.88,34.88,34.86,34.88,21200.0,25.0405,25.0405,25.0262,25.0405,21200.0
2010-04-09 12:20:00,34.89,34.91,34.88,34.88,47300.0,25.0477,25.062,25.0405,25.0405,47300.0
2010-04-09 12:30:00,34.89,34.89,34.85,34.85,44500.0,25.0477,25.0477,25.019,25.019,44500.0
2010-04-09 12:40:00,34.85,34.86,34.83,34.83,70900.0,25.019,25.0262,25.0046,25.0046,70900.0
2010-04-09 12:50:00,34.83,34.84,34.81,34.83,57600.0,25.0046,25.0118,24.9903,25.0046,57600.0
2010-04-09 13:00:00,34.83,34.85,34.74,34.75,207000.0,25.0046,25.019,24.94,24.9472,207000.0
2010-04-09 13:10:00,34.74,34.77,34.73,34.77,240700.0,24.94,24.9615,24.9328,24.9615,240700.0
2010-04-09 13:20:00,34.77,34.81,34.75,34.81,191100.0,24.9615,24.9903,24.9472,24.9903,191100.0
2010-04-09 13:30:00,34.8,34.81,34.78,34.78,76600.0,24.9831,24.9903,24.9687,24.9687,76600.0
2010-04-09 13:40:00,34.78,34.81,34.78,34.79,53400.0,24.9687,24.9903,24.9687,24.9759,53400.0
2010-04-09 13:50:00,34.78,34.79,34.73,34.73,154000.0,24.9687,24.9759,24.9328,24.9328,154000.0
2010-04-09 14:00:00,34.73,34.76,34.71,34.76,152100.0,24.9328,24.9544,24.9185,24.9544,152100.0
2010-04-09 14:10:00,34.76,34.81,34.75,34.8,78300.0,24.9544,24.9903,24.9472,24.9831,78300.0
2010-04-09 14:20:00,34.8,34.81,34.78,34.8,60900.0,24.9831,24.9903,24.9687,24.9831,60900.0
2010-04-09 14:30:00,34.79,34.81,34.77,34.81,84300.0,24.9759,24.9903,24.9615,24.9903,84300.0
2010-04-09 14:40:00,34.81,34.84,34.81,34.83,42300.0,24.9903,25.0118,24.9903,25.0046,42300.0
2010-04-09 14:50:00,34.83,34.84,34.79,34.82,83500.0,25.0046,25.0118,24.9759,24.9974,83500.0
2010-04-09 15:00:00,34.82,34.85,34.81,34.81,79400.0,24.9974,25.019,24.9903,24.9903,79400.0
2010-04-09 15:10:00,34.82,34.83,34.79,34.81,187800.0,24.9974,25.0046,24.9759,24.9903,187800.0
2010-04-09 15:20:00,34.81,34.86,34.79,34.86,126300.0,24.9903,25.0262,24.9759,25.0262,126300.0
2010-04-09 15:30:00,34.86,34.88,34.86,34.87,138600.0,25.0262,25.0405,25.0262,25.0333,138600.0
2010-04-09 15:40:00,34.87,34.9,34.85,34.9,308700.0,25.0333,25.0549,25.019,25.0549,308700.0
2010-04-09 15:50:00,34.91,34.96,34.9,34.94,662100.0,25.062,25.0979,25.0549,25.0836,662100.0
2010-04-12 09:30:00,34.93,35.03,34.86,34.97,133700.0,25.0764,25.1482,25.0262,25.1051,133700.0
2010-04-12 09:40:00,34.98,35.02,34.96,34.96,168800.0,25.1123,25.141,25.0979,25.0979,168800.0
2010-04-12 09:50:00,34.96,34.98,34.83,34.84,139400.0,25.0979,25.1123,25.0046,25.0118,139400.0
2010-04-12 10:00:00,34.83,34.9,34.83,34.89,40500.0,25.0046,25.0549,25.0046,25.0477,40500.0
2010-04-12 10:10:00,34.89,34.92,34.84,34.85,81700.0,25.0477,25.0692,25.0118,25.019,81700.0
2010-04-12 10:20:00,34.85,34.97,34.85,34.97,106300.0,25.019,25.1051,25.019,25.1051,106300.0
2010-04-12 10:30:00,34.97,34.97,34.88,34.89,305300.0,25.1051,25.1051,25.0405,25.0477,305300.0
2010-04-12 10:40:00,34.9,34.96,34.9,34.92,71700.0,25.0549,25.0979,25.0549,25.0692,71700.0
2010-04-12 10:50:00,34.93,34.96,34.92,34.93,82200.0,25.0764,25.0979,25.0692,25.0764,82200.0
2010-04-12 11:00:00,34.92,34.97,34.92,34.95,38500.0,25.0692,25.1051,25.0692,25.0908,38500.0
2010-04-12 11:10:00,34.95,34.96,34.88,34.88,43600.0,25.0908,25.0979,25.0405,25.0405,43600.0
2010-04-12 11:20:00,34.87,34.9,34.87,34.88,79600.0,25.0333,25.0549,25.0333,25.0405,79600.0
2010-04-12 11:30:00,34.87,34.93,34.83,34.9,557200.0,25.0333,25.0764,25.0046,25.0549,557200.0
2010-04-12 11:40:00,34.91,34.92,34.88,34.9,24000.0,25.062,25.0692,25.0405,25.0549,24000.0
2010-04-12 11:50:00,34.9,34.92,34.87,34.88,37900.0,25.0549,25.0692,25.0333,25.0405,37900.0
2010-04-12 12:00:00,34.89,34.9,34.85,34.86,24900.0,25.0477,25.0549,25.019,25.0262,24900.0
2010-04-12 12:10:00,34.85,34.88,34.82,34.83,48700.0,25.019,25.0405,24.9974,25.0046,48700.0
2010-04-12 12:20:00,34.83,34.85,34.81,34.82,343100.0,25.0046,25.019,24.9903,24.9974,343100.0
2010-04-12 12:30:00,34.81,34.82,34.79,34.8,149300.0,24.9903,24.9974,24.9759,24.9831,149300.0
2010-04-12 12:40:00,34.8,34.83,34.8,34.81,16500.0,24.9831,25.0046,24.9831,24.9903,16500.0
2010-04-12 12:50:00,34.81,34.85,34.81,34.85,38500.0,24.9903,25.019,24.9903,25.019,38500.0
2010-04-12 13:00:00,34.85,34.9,34.85,34.89,99800.0,25.019,25.0549,25.019,25.0477,99800.0
2010-04-12 13:10:00,34.89,34.9,34.88,34.9,45100.0,25.0477,25.0549,25.0405,25.0549,45100.0
2010-04-12 13:20:00,34.9,34.9,34.83,34.83,67300.0,25.0549,25.0549,25.0046,25.0046,67300.0
2010-04-12 13:30:00,34.83,34.88,34.83,34.85,90200.0,25.0046,25.0405,25.0046,25.019,90200.0
2010-04-12 13:40:00,34.86,34.87,34.84,34.84,109700.0,25.0262,25.0333,25.0118,25.0118,109700.0
2010-04-12 13:50:00,34.85,34.87,34.81,34.82,136000.0,25.019,25.0333,24.9903,24.9974,136000.0
2010-04-12 14:00:00,34.81,34.83,34.79,34.8,191000.0,24.9903,25.0046,24.9759,24.9831,191000.0
2010-04-12 14:10:00,34.79,34.84,34.79,34.81,213400.0,24.9759,25.0118,24.9759,24.9903,213400.0
2010-04-12 14:20:00,34.81,34.85,34.8,34.83,43200.0,24.9903,25.019,24.9831,25.0046,43200.0
2010-04-12 14:30:00,34.82,34.87,34.82,34.85,111400.0,24.9974,25.0333,24.9974,25.019,111400.0
2010-04-12 14:40:00,34.85,34.87,34.83,34.85,216700.0,25.019,25.0333,25.0046,25.019,216700.0
2010-04-12 14:50:00,34.85,34.88,34.84,34.85,47300.0,25.019,25.0405,25.0118,25.019,47300.0
2010-04-12 15:00:00,34.86,34.86,34.82,34.83,73200.0,25.0262,25.0262,24.9974,25.0046,73200.0
2010-04-12 15:10:00,34.82,34.85,34.8,34.84,102500.0,24.9974,25.019,24.9831,25.0118,102500.0
2010-04-12 15:20:00,34.83,34.83,34.75,34.77,256200.0,25.0046,25.0046,24.9472,24.9615,256200.0
2010-04-12 15:30:00,34.77,34.79,34.75,34.77,242500.0,24.9615,24.9759,24.9472,24.9615,242500.0
2010-04-12 15:40:00,34.77,34.77,34.7,34.76,351200.0,24.9615,24.9615,24.9113,24.9544,351200.0
2010-04-12 15:50:00,34.77,34.81,34.74,34.79,768800.0,24.9615,24.9903,24.94,24.9759,768800.0
2010-04-13 09:30:00,34.68,34.73,34.55,34.56,280800.0,24.8969,24.9328,24.8036,24.8108,280800.0
2010-04-13 09:40:00,34.56,34.71,34.53,34.7,471100.0,24.8108,24.9185,24.7892,24.9113,471100.0
2010-04-13 09:50:00,34.7,34.77,34.65,34.65,217400.0,24.9113,24.9615,24.8754,24.8754,217400.0
2010-04-13 10:00:00,34.65,34.66,34.61,34.63,185300.0,24.8754,24.8826,24.8467,24.861,185300.0
2010-04-13 10:10:00,34.62,34.66,34.61,34.61,105300.0,24.8539,24.8826,24.8467,24.8467,105300.0
2010-04-13 10:20:00,34.6,34.6,34.49,34.51,233100.0,24.8395,24.8395,24.7605,24.7749,233100.0
2010-04-13 10:30:00,34.51,34.53,34.44,34.49,390300.0,24.7749,24.7892,24.7246,24.7605,390300.0
2010-04-13 10:40:00,34.49,34.54,34.48,34.51,261200.0,24.7605,24.7964,24.7533,24.7749,261200.0
2010-04-13 10:50:00,34.5,34.53,34.48,34.5,131600.0,24.7677,24.7892,24.7533,24.7677,131600.0
2010-04-13 11:00:00,34.5,34.51,34.48,34.48,110800.0,24.7677,24.7749,24.7533,24.7533,110800.0
2010-04-13 11:10:00,34.48,34.53,34.46,34.53,84000.0,24.7533,24.7892,24.739,24.7892,84000.0
2010-04-13 11:20:00,34.53,34.55,34.51,34.52,55900.0,24.7892,24.8036,24.7749,24.7821,55900.0
2010-04-13 11:30:00,34.52,34.56,34.52,34.53,180600.0,24.7821,24.8108,24.7821,24.7892,180600.0
2010-04-13 11:40:00,34.53,34.56,34.49,34.52,45000.0,24.7892,24.8108,24.7605,24.7821,45000.0
2010-04-13 11:50:00,34.52,34.52,34.48,34.51,65900.0,24.7821,24.7821,24.7533,24.7749,65900.0
2010-04-13 12:00:00,34.51,34.51,34.48,34.49,60200.0,24.7749,24.7749,24.7533,24.7605,60200.0
2010-04-13 12:10:00,34.5,34.6,34.5,34.6,159800.0,24.7677,24.8395,24.7677,24.8395,159800.0
2010-04-13 12:20:00,34.61,34.62,34.56,34.57,58500.0,24.8467,24.8539,24.8108,24.818,58500.0
2010-04-13 12:30:00,34.57,34.58,34.54,34.54,32400.0,24.818,24.8251,24.7964,24.7964,32400.0
2010-04-13 12:40:00,34.54,34.56,34.51,34.52,49100.0,24.7964,24.8108,24.7749,24.7821,49100.0
2010-04-13 12:50:00,34.51,34.57,34.51,34.56,73400.0,24.7749,24.818,24.7749,24.8108,73400.0
2010-04-13 13:00:00,34.56,34.58,34.56,34.57,63300.0,24.8108,24.8251,24.8108,24.818,63300.0
2010-04-13 13:10:00,34.57,34.58,34.55,34.56,135100.0,24.818,24.8251,24.8036,24.8108,135100.0
2010-04-13 13:20:00,34.56,34.58,34.55,34.57,100400.0,24.8108,24.8251,24.8036,24.818,100400.0
2010-04-13 13:30:00,34.57,34.61,34.57,34.61,21500.0,24.818,24.8467,24.818,24.8467,21500.0
2010-04-13 13:40:00,34.61,34.64,34.57,34.6,90000.0,24.8467,24.8682,24.818,24.8395,90000.0
2010-04-13 13:50:00,34.6,34.64,34.6,34.62,63000.0,24.8395,24.8682,24.8395,24.8539,63000.0
2010-04-13 14:00:00,34.62,34.64,34.59,34.6,55600.0,24.8539,24.8682,24.8323,24.8395,55600.0
2010-04-13 14:10:00,34.59,34.61,34.59,34.59,56200.0,24.8323,24.8467,24.8323,24.8323,56200.0
2010-04-13 14:20:00,34.59,34.6,34.55,34.55,41100.0,24.8323,24.8395,24.8036,24.8036,41100.0
2010-04-13 14:30:00,34.55,34.59,34.55,34.57,107600.0,24.8036,24.8323,24.8036,24.818,107600.0
2010-04-13 14:40:00,34.57,34.6,34.57,34.58,54300.0,24.818,24.8395,24.818,24.8251,54300.0
2010-04-13 14:50:00,34.59,34.64,34.58,34.59,183600.0,24.8323,24.8682,24.8251,24.8323,183600.0
2010-04-13 15:00:00,34.59,34.62,34.57,34.61,100600.0,24.8323,24.8539,24.818,24.8467,100600.0
2010-04-13 15:10:00,34.61,34.69,34.6,34.69,137000.0,24.8467,24.9041,24.8395,24.9041,137000.0
2010-04-13 15:20:00,34.69,34.71,34.67,34.7,239500.0,24.9041,24.9185,24.8897,24.9113,239500.0
2010-04-13 15:30:00,34.7,34.71,34.68,34.69,162600.0,24.9113,24.9185,24.8969,24.9041,162600.0
2010-04-13 15:40:00,34.69,34.69,34.64,34.65,545000.0,24.9041,24.9041,24.8682,24.8754,545000.0
2010-04-13 15:50:00,34.66,34.68,34.65,34.68,695300.0,24.8826,24.8969,24.8754,24.8969,695300.0
2010-04-14 09:30:00,34.76,34.87,34.76,34.82,439800.0,24.9544,25.0333,24.9544,24.9974,439800.0
2010-04-14 09:40:00,34.81,34.89,34.8,34.84,227100.0,24.9903,25.0477,24.9831,25.0118,227100.0
2010-04-14 09:50:00,34.83,34.83,34.75,34.76,167900.0,25.0046,25.0046,24.9472,24.9544,167900.0
2010-04-14 10:00:00,34.76,34.78,34.71,34.77,203100.0,24.9544,24.9687,24.9185,24.9615,203100.0
2010-04-14 10:10:00,34.77,34.77,34.68,34.74,238200.0,24.9615,24.9615,24.8969,24.94,238200.0
2010-04-14 10:20:00,34.73,34.77,34.71,34.76,110200.0,24.9328,24.9615,24.9185,24.9544,110200.0
2010-04-14 10:30:00,34.76,34.8,34.69,34.76,146400.0,24.9544,24.9831,24.9041,24.9544,146400.0
2010-04-14 10:40:00,34.76,34.79,34.75,34.78,168200.0,24.9544,24.9759,24.9472,24.9687,168200.0
2010-04-14 10:50:00,34.78,34.81,34.75,34.77,176500.0,24.9687,24.9903,24.9472,24.9615,176500.0
2010-04-14 11:00:00,34.77,34.82,34.77,34.81,133400.0,24.9615,24.9974,24.9615,24.9903,133400.0
2010-04-14 11:10:00,34.81,34.86,34.8,34.86,183600.0,24.9903,25.0262,24.9831,25.0262,183600.0
2010-04-14 11:20:00,34.85,34.91,34.85,34.91,183000.0,25.019,25.062,25.019,25.062,183000.0
2010-04-14 11:30:00,34.9,34.91,34.87,34.87,97300.0,25.0549,25.062,25.0333,25.0333,97300.0
2010-04-14 11:40:00,34.87,34.88,34.86,34.86,72700.0,25.0333,25.0405,25.0262,25.0262,72700.0
2010-04-14 11:50:00,34.85,34.86,34.83,34.84,36800.0,25.019,25.0262,25.0046,25.0118,36800.0
2010-04-14 12:00:00,34.84,34.84,34.81,34.82,35600.0,25.0118,25.0118,24.9903,24.9974,35600.0
2010-04-14 12:10:00,34.82,34.84,34.81,34.84,207900.0,24.9974,25.0118,24.9903,25.0118,207900.0
2010-04-14 12:20:00,34.83,34.84,34.81,34.82,134900.0,25.0046,25.0118,24.9903,24.9974,134900.0
2010-04-14 12:30:00,34.82,34.85,34.81,34.85,191700.0,24.9974,25.019,24.9903,25.019,191700.0
2010-04-14 12:40:00,34.85,34.87,34.84,34.87,11500.0,25.019,25.0333,25.0118,25.0333,11500.0
2010-04-14 12:50:00,34.86,34.87,34.85,34.87,30200.0,25.0262,25.0333,25.019,25.0333,30200.0
2010-04-14 13:00:00,34.87,34.88,34.85,34.85,84100.0,25.0333,25.0405,25.019,25.019,84100.0
2010-04-14 13:10:00,34.86,34.88,34.85,34.86,102600.0,25.0262,25.0405,25.019,25.0262,102600.0
2010-04-14 13:20:00,34.85,34.87,34.85,34.87,90000.0,25.019,25.0333,25.019,25.0333,90000.0
2010-04-14 13:30:00,34.88,34.88,34.85,34.85,71700.0,25.0405,25.0405,25.019,25.019,71700.0
2010-04-14 13:40:00,34.84,34.85,34.79,34.81,140500.0,25.0118,25.019,24.9759,24.9903,140500.0
2010-04-14 13:50:00,34.8,34.81,34.76,34.77,139600.0,24.9831,24.9903,24.9544,24.9615,139600.0
2010-04-14 14:00:00,34.76,34.84,34.76,34.82,106400.0,24.9544,25.0118,24.9544,24.9974,106400.0
2010-04-14 14:10:00,34.82,34.84,34.81,34.83,94700.0,24.9974,25.0118,24.9903,25.0046,94700.0
2010-04-14 14:20:00,34.83,34.84,34.8,34.82,250800.0,25.0046,25.0118,24.9831,24.9974,250800.0
2010-04-14 14:30:00,34.83,34.87,34.83,34.85,138000.0,25.0046,25.0333,25.0046,25.019,138000.0
2010-04-14 14:40:00,34.86,34.87,34.85,34.86,86400.0,25.0262,25.0333,25.019,25.0262,86400.0
2010-04-14 14:50:00,34.85,34.86,34.82,34.84,55500.0,25.019,25.0262,24.9974,25.0118,55500.0
2010-04-14 15:00:00,34.84,34.85,34.83,34.84,176200.0,25.0118,25.019,25.0046,25.0118,176200.0
2010-04-14 15:10:00,34.85,34.85,34.8,34.8,101900.0,25.019,25.019,24.9831,24.9831,101900.0
2010-04-14 15:20:00,34.81,34.83,34.8,34.83,220800.0,24.9903,25.0046,24.9831,25.0046,220800.0
2010-04-14 15:30:00,34.83,34.88,34.82,34.88,244100.0,25.0046,25.0405,24.9974,25.0405,244100.0
2010-04-14 15:40:00,34.88,34.9,34.86,34.9,401400.0,25.0405,25.0549,25.0262,25.0549,401400.0
2010-04-14 15:50:00,34.89,34.94,34.89,34.92,666400.0,25.0477,25.0836,25.0477,25.0692,666400.0
2010-04-15 09:30:00,34.88,34.88,34.74,34.81,214100.0,25.0405,25.0405,24.94,24.9903,214100.0
2010-04-15 09:40:00,34.81,34.85,34.8,34.84,263900.0,24.9903,25.019,24.9831,25.0118,263900.0
2010-04-15 09:50:00,34.85,34.88,34.8,34.81,134100.0,25.019,25.0405,24.9831,24.9903,134100.0
2010-04-15 10:00:00,34.8,34.9,34.76,34.89,318200.0,24.9831,25.0549,24.9544,25.0477,318200.0
2010-04-15 10:10:00,34.89,34.91,34.86,34.88,161500.0,25.0477,25.062,25.0262,25.0405,161500.0
2010-04-15 10:20:00,34.88,34.92,34.86,34.87,179300.0,25.0405,25.0692,25.0262,25.0333,179300.0
2010-04-15 10:30:00,34.86,34.93,34.85,34.92,144000.0,25.0262,25.0764,25.019,25.0692,144000.0
2010-04-15 10:40:00,34.92,35.0,34.92,35.0,398800.0,25.0692,25.1267,25.0692,25.1267,398800.0
2010-04-15 10:50:00,35.0,35.02,34.98,35.02,61400.0,25.1267,25.141,25.1123,25.141,61400.0
2010-04-15 11:00:00,35.01,35.02,35.0,35.01,108300.0,25.1338,25.141,25.1267,25.1338,108300.0
2010-04-15 11:10:00,35.01,35.02,34.94,34.96,586800.0,25.1338,25.141,25.0836,25.0979,586800.0
2010-04-15 11:20:00,34.96,34.98,34.9,34.91,291700.0,25.0979,25.1123,25.0549,25.062,291700.0
2010-04-15 11:30:00,34.9,34.92,34.86,34.91,228400.0,25.0549,25.0692,25.0262,25.062,228400.0
2010-04-15 11:40:00,34.91,34.91,34.83,34.84,109700.0,25.062,25.062,25.0046,25.0118,109700.0
2010-04-15 11:50:00,34.85,34.86,34.82,34.85,137300.0,25.019,25.0262,24.9974,25.019,137300.0
2010-04-15 12:00:00,34.86,34.86,34.81,34.84,240500.0,25.0262,25.0262,24.9903,25.0118,240500.0
2010-04-15 12:10:00,34.83,34.85,34.79,34.84,123800.0,25.0046,25.019,24.9759,25.0118,123800.0
2010-04-15 12:20:00,34.84,34.87,34.82,34.83,70200.0,25.0118,25.0333,24.9974,25.0046,70200.0
2010-04-15 12:30:00,34.82,34.86,34.82,34.86,24200.0,24.9974,25.0262,24.9974,25.0262,24200.0
2010-04-15 12:40:00,34.86,34.86,34.83,34.86,38700.0,25.0262,25.0262,25.0046,25.0262,38700.0
2010-04-15 12:50:00,34.87,34.89,34.85,34.89,34300.0,25.0333,25.0477,25.019,25.0477,34300.0
2010-04-15 13:00:00,34.89,34.93,34.89,34.93,210100.0,25.0477,25.0764,25.0477,25.0764,210100.0
2010-04-15 13:10:00,34.93,34.98,34.92,34.97,134700.0,25.0764,25.1123,25.0692,25.1051,134700.0
2010-04-15 13:20:00,34.96,34.99,34.95,34.99,97700.0,25.0979,25.1195,25.0908,25.1195,97700.0
2010-04-15 13:30:00,34.99,35.0,34.99,34.99,36900.0,25.1195,25.1267,25.1195,25.1195,36900.0
2010-04-15 13:40:00,35.0,35.01,34.96,34.96,78900.0,25.1267,25.1338,25.0979,25.0979,78900.0
2010-04-15 13:50:00,34.95,34.98,34.94,34.97,70200.0,25.0908,25.1123,25.0836,25.1051,70200.0
2010-04-15 14:00:00,34.97,35.0,34.95,34.98,178000.0,25.1051,25.1267,25.0908,25.1123,178000.0
2010-04-15 14:10:00,34.97,34.99,34.95,34.96,66000.0,25.1051,25.1195,25.0908,25.0979,66000.0
2010-04-15 14:20:00,34.96,34.99,34.95,34.95,38900.0,25.0979,25.1195,25.0908,25.0908,38900.0
2010-04-15 14:30:00,34.95,34.98,34.94,34.94,44900.0,25.0908,25.1123,25.0836,25.0836,44900.0
2010-04-15 14:40:00,34.95,34.98,34.93,34.97,44600.0,25.0908,25.1123,25.0764,25.1051,44600.0
2010-04-15 14:50:00,34.96,34.99,34.95,34.98,69900.0,25.0979,25.1195,25.0908,25.1123,69900.0
2010-04-15 15:00:00,34.98,35.0,34.97,34.99,538300.0,25.1123,25.1267,25.1051,25.1195,538300.0
2010-04-15 15:10:00,34.99,35.01,34.96,35.0,142400.0,25.1195,25.1338,25.0979,25.1267,142400.0
2010-04-15 15:20:00,35.01,35.01,34.91,34.92,132100.0,25.1338,25.1338,25.062,25.0692,132100.0
2010-04-15 15:30:00,34.92,34.94,34.85,34.85,159700.0,25.0692,25.0836,25.019,25.019,159700.0
2010-04-15 15:40:00,34.85,34.91,34.84,34.9,427200.0,25.019,25.062,25.0118,25.0549,427200.0
2010-04-15 15:50:00,34.89,34.93,34.87,34.92,606100.0,25.0477,25.0764,25.0333,25.0692,606100.0
2010-04-16 09:30:00,34.75,34.92,34.74,34.91,441900.0,24.9472,25.0692,24.94,25.062,441900.0
2010-04-16 09:40:00,34.91,34.92,34.77,34.77,538200.0,25.062,25.0692,24.9615,24.9615,538200.0
2010-04-16 09:50:00,34.77,34.8,34.67,34.69,672300.0,24.9615,24.9831,24.8897,24.9041,672300.0
2010-04-16 10:00:00,34.68,34.76,34.68,34.73,304200.0,24.8969,24.9544,24.8969,24.9328,304200.0
2010-04-16 10:10:00,34.73,34.81,34.7,34.8,238200.0,24.9328,24.9903,24.9113,24.9831,238200.0
2010-04-16 10:20:00,34.8,34.83,34.74,34.75,215700.0,24.9831,25.0046,24.94,24.9472,215700.0
2010-04-16 10:30:00,34.76,34.79,34.62,34.64,392800.0,24.9544,24.9759,24.8539,24.8682,392800.0
2010-04-16 10:40:00,34.63,34.72,34.57,34.58,570300.0,24.861,24.9256,24.818,24.8251,570300.0
2010-04-16 10:50:00,34.58,34.58,34.4,34.51,889600.0,24.8251,24.8251,24.6959,24.7749,889600.0
2010-04-16 11:00:00,34.5,34.58,34.48,34.48,323000.0,24.7677,24.8251,24.7533,24.7533,323000.0
2010-04-16 11:10:00,34.48,34.49,34.17,34.18,674100.0,24.7533,24.7605,24.5308,24.538,674100.0
2010-04-16 11:20:00,34.18,34.35,34.17,34.28,707600.0,24.538,24.66,24.5308,24.6098,707600.0
2010-04-16 11:30:00,34.27,34.32,34.22,34.31,203200.0,24.6026,24.6385,24.5667,24.6313,203200.0
2010-04-16 11:40:00,34.31,34.35,34.25,34.26,211300.0,24.6313,24.66,24.5882,24.5954,211300.0
2010-04-16 11:50:00,34.26,34.27,34.18,34.2,522000.0,24.5954,24.6026,24.538,24.5523,522000.0
2010-04-16 12:00:00,34.2,34.2,34.1,34.19,603200.0,24.5523,24.5523,24.4805,24.5452,603200.0
2010-04-16 12:10:00,34.2,34.22,34.14,34.17,177900.0,24.5523,24.5667,24.5093,24.5308,177900.0
2010-04-16 12:20:00,34.19,34.19,34.15,34.16,153800.0,24.5452,24.5452,24.5164,24.5236,153800.0
2010-04-16 12:30:00,34.16,34.16,34.05,34.07,211400.0,24.5236,24.5236,24.4446,24.459,211400.0
2010-04-16 12:40:00,34.07,34.16,34.06,34.12,273300.0,24.459,24.5236,24.4518,24.4949,273300.0
2010-04-16 12:50:00,34.12,34.22,34.11,34.2,357800.0,24.4949,24.5667,24.4877,24.5523,357800.0
2010-04-16 13:00:00,34.2,34.24,34.18,34.23,378500.0,24.5523,24.5811,24.538,24.5739,378500.0
2010-04-16 13:10:00,34.23,34.26,34.18,34.19,235800.0,24.5739,24.5954,24.538,24.5452,235800.0
2010-04-16 13:20:00,34.2,34.21,34.16,34.16,237600.0,24.5523,24.5595,24.5236,24.5236,237600.0
2010-04-16 13:30:00,34.17,34.19,34.13,34.16,309000.0,24.5308,24.5452,24.5021,24.5236,309000.0
2010-04-16 13:40:00,34.15,34.19,34.13,34.14,219500.0,24.5164,24.5452,24.5021,24.5093,219500.0
2010-04-16 13:50:00,34.15,34.2,34.14,34.19,129500.0,24.5164,24.5523,24.5093,24.5452,129500.0
2010-04-16 14:00:00,34.21,34.31,34.19,34.31,427000.0,24.5595,24.6313,24.5452,24.6313,427000.0
2010-04-16 14:10:00,34.31,34.39,34.29,34.35,283800.0,24.6313,24.6887,24.6169,24.66,283800.0
2010-04-16 14:20:00,34.34,34.4,34.34,34.38,246000.0,24.6528,24.6959,24.6528,24.6816,246000.0
2010-04-16 14:30:00,34.39,34.42,34.35,34.35,172700.0,24.6887,24.7103,24.66,24.66,172700.0
2010-04-16 14:40:00,34.35,34.42,34.35,34.38,192200.0,24.66,24.7103,24.66,24.6816,192200.0
2010-04-16 14:50:00,34.39,34.41,34.35,34.35,177500.0,24.6887,24.7031,24.66,24.66,177500.0
2010-04-16 15:00:00,34.36,34.39,34.33,34.39,419800.0,24.6672,24.6887,24.6457,24.6887,419800.0
2010-04-16 15:10:00,34.39,34.42,34.35,34.35,284800.0,24.6887,24.7103,24.66,24.66,284800.0
2010-04-16 15:20:00,34.35,34.37,34.32,34.34,222600.0,24.66,24.6744,24.6385,24.6528,222600.0
2010-04-16 15:30:00,34.34,34.4,34.31,34.39,496000.0,24.6528,24.6959,24.6313,24.6887,496000.0
2010-04-16 15:40:00,34.39,34.43,34.34,34.36,830900.0,24.6887,24.7175,24.6528,24.6672,830900.0
2010-04-16 15:50:00,34.37,34.37,34.27,34.31,2635000.0,24.6744,24.6744,24.6026,24.6313,2635000.0
2010-04-19 09:30:00,34.07,34.19,34.04,34.1,529900.0,24.459,24.5452,24.4375,24.4805,529900.0
2010-04-19 09:40:00,34.09,34.11,34.06,34.08,328100.0,24.4734,24.4877,24.4518,24.4662,328100.0
2010-04-19 09:50:00,34.08,34.23,34.07,34.17,328600.0,24.4662,24.5739,24.459,24.5308,328600.0
2010-04-19 10:00:00,34.17,34.27,34.17,34.25,243800.0,24.5308,24.6026,24.5308,24.5882,243800.0
2010-04-19 10:10:00,34.25,34.33,34.21,34.31,195900.0,24.5882,24.6457,24.5595,24.6313,195900.0
2010-04-19 10:20:00,34.31,34.34,34.23,34.25,449700.0,24.6313,24.6528,24.5739,24.5882,449700.0
2010-04-19 10:30:00,34.24,34.26,34.17,34.19,461800.0,24.5811,24.5954,24.5308,24.5452,461800.0
2010-04-19 10:40:00,34.2,34.27,34.16,34.23,293800.0,24.5523,24.6026,24.5236,24.5739,293800.0
2010-04-19 10:50:00,34.23,34.23,34.13,34.17,177900.0,24.5739,24.5739,24.5021,24.5308,177900.0
2010-04-19 11:00:00,34.17,34.18,34.09,34.1,460000.0,24.5308,24.538,24.4734,24.4805,460000.0
2010-04-19 11:10:00,34.1,34.11,34.05,34.1,238300.0,24.4805,24.4877,24.4446,24.4805,238300.0
2010-04-19 11:20:00,34.1,34.1,34.0,34.01,102700.0,24.4805,24.4805,24.4088,24.4159,102700.0
2010-04-19 11:30:00,34.01,34.06,33.96,33.96,184000.0,24.4159,24.4518,24.38,24.38,184000.0
2010-04-19 11:40:00,33.97,34.0,33.91,33.93,306700.0,24.3872,24.4088,24.3441,24.3585,306700.0
2010-04-19 11:50:00,33.93,33.93,33.79,33.82,224000.0,24.3585,24.3585,24.258,24.2795,224000.0
2010-04-19 12:00:00,33.82,33.85,33.78,33.78,560700.0,24.2795,24.3011,24.2508,24.2508,560700.0
2010-04-19 12:10:00,33.78,33.84,33.74,33.81,511500.0,24.2508,24.2939,24.2221,24.2724,511500.0
2010-04-19 12:20:00,33.82,33.88,33.81,33.86,192700.0,24.2795,24.3226,24.2724,24.3082,192700.0
2010-04-19 12:30:00,33.86,33.88,33.83,33.86,154100.0,24.3082,24.3226,24.2867,24.3082,154100.0
2010-04-19 12:40:00,33.87,33.94,33.87,33.93,141700.0,24.3154,24.3657,24.3154,24.3585,141700.0
2010-04-19 12:50:00,33.92,33.93,33.91,33.91,73200.0,24.3513,24.3585,24.3441,24.3441,73200.0
2010-04-19 13:00:00,33.9,33.9,33.85,33.89,182500.0,24.337,24.337,24.3011,24.3298,182500.0
2010-04-19 13:10:00,33.9,33.95,33.9,33.93,200000.0,24.337,24.3729,24.337,24.3585,200000.0
2010-04-19 13:20:00,33.94,34.0,33.93,33.98,253400.0,24.3657,24.4088,24.3585,24.3944,253400.0
2010-04-19 13:30:00,33.99,34.0,33.95,33.96,250500.0,24.4016,24.4088,24.3729,24.38,250500.0
2010-04-19 13:40:00,33.96,34.02,33.96,33.96,120700.0,24.38,24.4231,24.38,24.38,120700.0
2010-04-19 13:50:00,33.96,33.97,33.92,33.95,107600.0,24.38,24.3872,24.3513,24.3729,107600.0
2010-04-19 14:00:00,33.94,34.0,33.93,33.99,119100.0,24.3657,24.4088,24.3585,24.4016,119100.0
2010-04-19 14:10:00,33.99,34.12,33.99,34.1,139600.0,24.4016,24.4949,24.4016,24.4805,139600.0
2010-04-19 14:20:00,34.1,34.17,34.09,34.15,458800.0,24.4805,24.5308,24.4734,24.5164,458800.0
2010-04-19 14:30:00,34.16,34.23,34.15,34.19,290000.0,24.5236,24.5739,24.5164,24.5452,290000.0
2010-04-19 14:40:00,34.2,34.23,34.17,34.19,143400.0,24.5523,24.5739,24.5308,24.5452,143400.0
2010-04-19 14:50:00,34.18,34.28,34.17,34.27,127700.0,24.538,24.6098,24.5308,24.6026,127700.0
2010-04-19 15:00:00,34.27,34.32,34.26,34.3,205500.0,24.6026,24.6385,24.5954,24.6241,205500.0
2010-04-19 15:10:00,34.3,34.33,34.28,34.29,145600.0,24.6241,24.6457,24.6098,24.6169,145600.0
2010-04-19 15:20:00,34.29,34.36,34.29,34.33,226800.0,24.6169,24.6672,24.6169,24.6457,226800.0
2010-04-19 15:30:00,34.34,34.36,34.27,34.31,182600.0,24.6528,24.6672,24.6026,24.6313,182600.0
2010-04-19 15:40:00,34.31,34.35,34.27,34.34,239700.0,24.6313,24.66,24.6026,24.6528,239700.0
2010-04-19 15:50:00,34.35,34.39,34.33,34.36,607700.0,24.66,24.6887,24.6457,24.6672,607700.0
2010-04-20 09:30:00,34.61,34.72,34.56,34.63,552800.0,24.8467,24.9256,24.8108,24.861,552800.0
2010-04-20 09:40:00,34.62,34.63,34.5,34.52,238900.0,24.8539,24.861,24.7677,24.7821,238900.0
2010-04-20 09:50:00,34.52,34.54,34.43,34.5,487400.0,24.7821,24.7964,24.7175,24.7677,487400.0
2010-04-20 10:00:00,34.49,34.53,34.44,34.47,154300.0,24.7605,24.7892,24.7246,24.7462,154300.0
2010-04-20 10:10:00,34.46,34.49,34.39,34.39,187700.0,24.739,24.7605,24.6887,24.6887,187700.0
2010-04-20 10:20:00,34.39,34.4,34.3,34.35,168100.0,24.6887,24.6959,24.6241,24.66,168100.0
2010-04-20 10:30:00,34.35,34.42,34.31,34.41,139900.0,24.66,24.7103,24.6313,24.7031,139900.0
2010-04-20 10:40:00,34.41,34.5,34.4,34.5,295900.0,24.7031,24.7677,24.6959,24.7677,295900.0
2010-04-20 10:50:00,34.49,34.51,34.45,34.51,63400.0,24.7605,24.7749,24.7318,24.7749,63400.0
2010-04-20 11:00:00,34.52,34.59,34.52,34.58,61000.0,24.7821,24.8323,24.7821,24.8251,61000.0
2010-04-20 11:10:00,34.58,34.59,34.53,34.55,105800.0,24.8251,24.8323,24.7892,24.8036,105800.0
2010-04-20 11:20:00,34.56,34.61,34.52,34.59,119400.0,24.8108,24.8467,24.7821,24.8323,119400.0
2010-04-20 11:30:00,34.59,34.61,34.57,34.59,254000.0,24.8323,24.8467,24.818,24.8323,254000.0
2010-04-20 11:40:00,34.58,34.59,34.55,34.57,33400.0,24.8251,24.8323,24.8036,24.818,33400.0
2010-04-20 11:50:00,34.58,34.62,34.57,34.6,58100.0,24.8251,24.8539,24.818,24.8395,58100.0
2010-04-20 12:00:00,34.6,34.65,34.59,34.65,100500.0,24.8395,24.8754,24.8323,24.8754,100500.0
2010-04-20 12:10:00,34.66,34.66,34.6,34.64,59700.0,24.8826,24.8826,24.8395,24.8682,59700.0
2010-04-20 12:20:00,34.64,34.65,34.63,34.64,35100.0,24.8682,24.8754,24.861,24.8682,35100.0
2010-04-20 12:30:00,34.63,34.63,34.59,34.59,14100.0,24.861,24.861,24.8323,24.8323,14100.0
2010-04-20 12:40:00,34.59,34.6,34.53,34.53,47900.0,24.8323,24.8395,24.7892,24.7892,47900.0
2010-04-20 12:50:00,34.52,34.54,34.51,34.52,50000.0,24.7821,24.7964,24.7749,24.7821,50000.0
2010-04-20 13:00:00,34.52,34.55,34.5,34.5,116200.0,24.7821,24.8036,24.7677,24.7677,116200.0
2010-04-20 13:10:00,34.51,34.51,34.48,34.48,43300.0,24.7749,24.7749,24.7533,24.7533,43300.0
2010-04-20 13:20:00,34.48,34.52,34.48,34.51,178000.0,24.7533,24.7821,24.7533,24.7749,178000.0
2010-04-20 13:30:00,34.51,34.53,34.48,34.53,132500.0,24.7749,24.7892,24.7533,24.7892,132500.0
2010-04-20 13:40:00,34.53,34.54,34.5,34.5,48000.0,24.7892,24.7964,24.7677,24.7677,48000.0
2010-04-20 13:50:00,34.49,34.51,34.47,34.49,122900.0,24.7605,24.7749,24.7462,24.7605,122900.0
2010-04-20 14:00:00,34.49,34.51,34.45,34.46,181900.0,24.7605,24.7749,24.7318,24.739,181900.0
2010-04-20 14:10:00,34.45,34.49,34.42,34.48,198800.0,24.7318,24.7605,24.7103,24.7533,198800.0
2010-04-20 14:20:00,34.48,34.51,34.45,34.45,184900.0,24.7533,24.7749,24.7318,24.7318,184900.0
2010-04-20 14:30:00,34.45,34.51,34.44,34.47,50200.0,24.7318,24.7749,24.7246,24.7462,50200.0
2010-04-20 14:40:00,34.47,34.51,34.46,34.5,59000.0,24.7462,24.7749,24.739,24.7677,59000.0
2010-04-20 14:50:00,34.49,34.5,34.47,34.5,75300.0,24.7605,24.7677,24.7462,24.7677,75300.0
2010-04-20 15:00:00,34.5,34.51,34.45,34.48,97400.0,24.7677,24.7749,24.7318,24.7533,97400.0
2010-04-20 15:10:00,34.49,34.49,34.42,34.42,31900.0,24.7605,24.7605,24.7103,24.7103,31900.0
2010-04-20 15:20:00,34.42,34.46,34.4,34.45,87700.0,24.7103,24.739,24.6959,24.7318,87700.0
2010-04-20 15:30:00,34.44,34.47,34.43,34.46,47700.0,24.7246,24.7462,24.7175,24.739,47700.0
2010-04-20 15:40:00,34.47,34.47,34.41,34.43,169800.0,24.7462,24.7462,24.7031,24.7175,169800.0
2010-04-20 15:50:00,34.43,34.46,34.41,34.45,513100.0,24.7175,24.739,24.7031,24.7318,513100.0
2010-04-21 09:30:00,34.52,34.52,34.43,34.44,475800.0,24.7821,24.7821,24.7175,24.7246,475800.0
2010-04-21 09:40:00,34.45,34.52,34.41,34.42,309500.0,24.7318,24.7821,24.7031,24.7103,309500.0
2010-04-21 09:50:00,34.41,34.41,34.31,34.38,414500.0,24.7031,24.7031,24.6313,24.6816,414500.0
2010-04-21 10:00:00,34.38,34.39,34.29,34.3,244600.0,24.6816,24.6887,24.6169,24.6241,244600.0
2010-04-21 10:10:00,34.3,34.38,34.29,34.3,127600.0,24.6241,24.6816,24.6169,24.6241,127600.0
2010-04-21 10:20:00,34.3,34.34,34.24,34.24,381900.0,24.6241,24.6528,24.5811,24.5811,381900.0
2010-04-21 10:30:00,34.24,34.31,34.18,34.24,304500.0,24.5811,24.6313,24.538,24.5811,304500.0
2010-04-21 10:40:00,34.24,34.34,34.24,34.26,273900.0,24.5811,24.6528,24.5811,24.5954,273900.0
2010-04-21 10:50:00,34.25,34.28,34.18,34.19,244900.0,24.5882,24.6098,24.538,24.5452,244900.0
2010-04-21 11:00:00,34.19,34.22,34.13,34.13,365900.0,24.5452,24.5667,24.5021,24.5021,365900.0
2010-04-21 11:10:00,34.13,34.2,34.1,34.18,244600.0,24.5021,24.5523,24.4805,24.538,244600.0
2010-04-21 11:20:00,34.19,34.22,34.09,34.11,196800.0,24.5452,24.5667,24.4734,24.4877,196800.0
2010-04-21 11:30:00,34.12,34.12,34.02,34.09,421900.0,24.4949,24.4949,24.4231,24.4734,421900.0
2010-04-21 11:40:00,34.1,34.13,34.07,34.13,132800.0,24.4805,24.5021,24.459,24.5021,132800.0
2010-04-21 11:50:00,34.13,34.2,34.13,34.18,89700.0,24.5021,24.5523,24.5021,24.538,89700.0
2010-04-21 12:00:00,34.18,34.23,34.17,34.21,186300.0,24.538,24.5739,24.5308,24.5595,186300.0
2010-04-21 12:10:00,34.2,34.24,34.19,34.23,170500.0,24.5523,24.5811,24.5452,24.5739,170500.0
2010-04-21 12:20:00,34.22,34.35,34.22,34.34,185800.0,24.5667,24.66,24.5667,24.6528,185800.0
2010-04-21 12:30:00,34.34,34.5,34.33,34.46,728900.0,24.6528,24.7677,24.6457,24.739,728900.0
2010-04-21 12:40:00,34.46,34.48,34.39,34.39,156600.0,24.739,24.7533,24.6887,24.6887,156600.0
2010-04-21 12:50:00,34.39,34.41,34.35,34.36,105400.0,24.6887,24.7031,24.66,24.6672,105400.0
2010-04-21 13:00:00,34.36,34.38,34.32,34.32,89400.0,24.6672,24.6816,24.6385,24.6385,89400.0
2010-04-21 13:10:00,34.32,34.4,34.28,34.35,572500.0,24.6385,24.6959,24.6098,24.66,572500.0
2010-04-21 13:20:00,34.36,34.39,34.33,34.36,65300.0,24.6672,24.6887,24.6457,24.6672,65300.0
2010-04-21 13:30:00,34.36,34.4,34.35,34.39,73400.0,24.6672,24.6959,24.66,24.6887,73400.0
2010-04-21 13:40:00,34.39,34.42,34.36,34.39,60200.0,24.6887,24.7103,24.6672,24.6887,60200.0
2010-04-21 13:50:00,34.39,34.46,34.37,34.44,66500.0,24.6887,24.739,24.6744,24.7246,66500.0
2010-04-21 14:00:00,34.44,34.45,34.4,34.4,91600.0,24.7246,24.7318,24.6959,24.6959,91600.0
2010-04-21 14:10:00,34.4,34.4,34.28,34.29,84700.0,24.6959,24.6959,24.6098,24.6169,84700.0
2010-04-21 14:20:00,34.29,34.3,34.23,34.27,116300.0,24.6169,24.6241,24.5739,24.6026,116300.0
2010-04-21 14:30:00,34.27,34.27,34.14,34.17,1336900.0,24.6026,24.6026,24.5093,24.5308,1336900.0
2010-04-21 14:40:00,34.18,34.23,34.18,34.19,262700.0,24.538,24.5739,24.538,24.5452,262700.0
2010-04-21 14:50:00,34.19,34.26,34.18,34.26,110300.0,24.5452,24.5954,24.538,24.5954,110300.0
2010-04-21 15:00:00,34.27,34.28,34.23,34.24,233300.0,24.6026,24.6098,24.5739,24.5811,233300.0
2010-04-21 15:10:00,34.24,34.3,34.22,34.28,183400.0,24.5811,24.6241,24.5667,24.6098,183400.0
2010-04-21 15:20:00,34.28,34.29,34.25,34.29,231400.0,24.6098,24.6169,24.5882,24.6169,231400.0
2010-04-21 15:30:00,34.28,34.35,34.28,34.33,284000.0,24.6098,24.66,24.6098,24.6457,284000.0
2010-04-21 15:40:00,34.33,34.42,34.31,34.39,303500.0,24.6457,24.7103,24.6313,24.6887,303500.0
2010-04-21 15:50:00,34.4,34.41,34.38,34.38,571000.0,24.6959,24.7031,24.6816,24.6816,571000.0
2010-04-22 09:30:00,34.11,34.16,33.91,33.91,793100.0,24.4877,24.5236,24.3441,24.3441,793100.0
2010-04-22 09:40:00,33.91,33.93,33.8,33.91,564600.0,24.3441,24.3585,24.2652,24.3441,564600.0
2010-04-22 09:50:00,33.91,34.0,33.89,33.92,299400.0,24.3441,24.4088,24.3298,24.3513,299400.0
2010-04-22 10:00:00,33.92,34.02,33.87,33.95,345400.0,24.3513,24.4231,24.3154,24.3729,345400.0
2010-04-22 10:10:00,33.94,34.04,33.93,34.01,254100.0,24.3657,24.4375,24.3585,24.4159,254100.0
2010-04-22 10:20:00,34.01,34.14,33.98,34.07,368200.0,24.4159,24.5093,24.3944,24.459,368200.0
2010-04-22 10:30:00,34.08,34.2,33.95,34.15,1324900.0,24.4662,24.5523,24.3729,24.5164,1324900.0
2010-04-22 10:40:00,34.14,34.2,34.08,34.18,510400.0,24.5093,24.5523,24.4662,24.538,510400.0
2010-04-22 10:50:00,34.18,34.21,34.1,34.1,452700.0,24.538,24.5595,24.4805,24.4805,452700.0
2010-04-22 11:00:00,34.09,34.15,34.07,34.14,112800.0,24.4734,24.5164,24.459,24.5093,112800.0
2010-04-22 11:10:00,34.14,34.15,34.06,34.08,191800.0,24.5093,24.5164,24.4518,24.4662,191800.0
2010-04-22 11:20:00,34.08,34.13,34.04,34.12,99800.0,24.4662,24.5021,24.4375,24.4949,99800.0
2010-04-22 11:30:00,34.12,34.13,34.06,34.11,419300.0,24.4949,24.5021,24.4518,24.4877,419300.0
2010-04-22 11:40:00,34.11,34.14,34.07,34.09,142800.0,24.4877,24.5093,24.459,24.4734,142800.0
2010-04-22 11:50:00,34.09,34.17,34.08,34.16,90900.0,24.4734,24.5308,24.4662,24.5236,90900.0
2010-04-22 12:00:00,34.16,34.31,34.14,34.31,127400.0,24.5236,24.6313,24.5093,24.6313,127400.0
2010-04-22 12:10:00,34.31,34.31,34.22,34.24,113200.0,24.6313,24.6313,24.5667,24.5811,113200.0
2010-04-22 12:20:00,34.24,34.29,34.23,34.27,85400.0,24.5811,24.6169,24.5739,24.6026,85400.0
2010-04-22 12:30:00,34.28,34.35,34.23,34.33,199300.0,24.6098,24.66,24.5739,24.6457,199300.0
2010-04-22 12:40:00,34.33,34.34,34.27,34.28,93400.0,24.6457,24.6528,24.6026,24.6098,93400.0
2010-04-22 12:50:00,34.28,34.3,34.25,34.3,49800.0,24.6098,24.6241,24.5882,24.6241,49800.0
2010-04-22 13:00:00,34.29,34.42,34.27,34.41,207500.0,24.6169,24.7103,24.6026,24.7031,207500.0
2010-04-22 13:10:00,34.41,34.49,34.41,34.44,170700.0,24.7031,24.7605,24.7031,24.7246,170700.0
2010-04-22 13:20:00,34.44,34.48,34.44,34.46,105900.0,24.7246,24.7533,24.7246,24.739,105900.0
2010-04-22 13:30:00,34.45,34.45,34.36,34.37,55100.0,24.7318,24.7318,24.6672,24.6744,55100.0
2010-04-22 13:40:00,34.37,34.45,34.36,34.44,148400.0,24.6744,24.7318,24.6672,24.7246,148400.0
2010-04-22 13:50:00,34.44,34.57,34.43,34.55,494600.0,24.7246,24.818,24.7175,24.8036,494600.0
2010-04-22 14:00:00,34.55,34.57,34.5,34.52,639300.0,24.8036,24.818,24.7677,24.7821,639300.0
2010-04-22 14:10:00,34.52,34.54,34.49,34.53,125100.0,24.7821,24.7964,24.7605,24.7892,125100.0
2010-04-22 14:20:00,34.52,34.58,34.48,34.57,157900.0,24.7821,24.8251,24.7533,24.818,157900.0
2010-04-22 14:30:00,34.56,34.57,34.53,34.54,123000.0,24.8108,24.818,24.7892,24.7964,123000.0
2010-04-22 14:40:00,34.54,34.56,34.5,34.5,509600.0,24.7964,24.8108,24.7677,24.7677,509600.0
2010-04-22 14:50:00,34.5,34.51,34.46,34.5,215900.0,24.7677,24.7749,24.739,24.7677,215900.0
2010-04-22 15:00:00,34.5,34.54,34.46,34.48,290900.0,24.7677,24.7964,24.739,24.7533,290900.0
2010-04-22 15:10:00,34.48,34.54,34.47,34.53,79200.0,24.7533,24.7964,24.7462,24.7892,79200.0
2010-04-22 15:20:00,34.53,34.62,34.53,34.62,471000.0,24.7892,24.8539,24.7892,24.8539,471000.0
2010-04-22 15:30:00,34.62,34.65,34.6,34.63,141500.0,24.8539,24.8754,24.8395,24.861,141500.0
2010-04-22 15:40:00,34.63,34.66,34.6,34.64,478600.0,24.861,24.8826,24.8395,24.8682,478600.0
2010-04-22 15:50:00,34.63,34.69,34.63,34.68,935400.0,24.861,24.9041,24.861,24.8969,935400.0
2010-04-23 09:30:00,34.66,34.74,34.64,34.7,433600.0,24.8826,24.94,24.8682,24.9113,433600.0
2010-04-23 09:40:00,34.7,34.76,34.63,34.68,340800.0,24.9113,24.9544,24.861,24.8969,340800.0
2010-04-23 09:50:00,34.68,34.72,34.63,34.71,253500.0,24.8969,24.9256,24.861,24.9185,253500.0
2010-04-23 10:00:00,34.72,34.89,34.7,34.89,609100.0,24.9256,25.0477,24.9113,25.0477,609100.0
2010-04-23 10:10:00,34.88,34.99,34.88,34.93,550700.0,25.0405,25.1195,25.0405,25.0764,550700.0
2010-04-23 10:20:00,34.93,34.94,34.88,34.88,396300.0,25.0764,25.0836,25.0405,25.0405,396300.0
2010-04-23 10:30:00,34.88,34.89,34.77,34.8,490600.0,25.0405,25.0477,24.9615,24.9831,490600.0
2010-04-23 10:40:00,34.8,34.91,34.79,34.85,259800.0,24.9831,25.062,24.9759,25.019,259800.0
2010-04-23 10:50:00,34.86,34.94,34.84,34.87,192200.0,25.0262,25.0836,25.0118,25.0333,192200.0
2010-04-23 11:00:00,34.87,34.9,34.78,34.82,273800.0,25.0333,25.0549,24.9687,24.9974,273800.0
2010-04-23 11:10:00,34.81,34.87,34.8,34.86,131900.0,24.9903,25.0333,24.9831,25.0262,131900.0
2010-04-23 11:20:00,34.87,34.88,34.75,34.76,132800.0,25.0333,25.0405,24.9472,24.9544,132800.0
2010-04-23 11:30:00,34.76,34.76,34.67,34.76,183100.0,24.9544,24.9544,24.8897,24.9544,183100.0
2010-04-23 11:40:00,34.76,34.78,34.7,34.74,89800.0,24.9544,24.9687,24.9113,24.94,89800.0
2010-04-23 11:50:00,34.74,34.76,34.71,34.75,53600.0,24.94,24.9544,24.9185,24.9472,53600.0
2010-04-23 12:00:00,34.75,34.81,34.75,34.78,180400.0,24.9472,24.9903,24.9472,24.9687,180400.0
2010-04-23 12:10:00,34.78,34.78,34.74,34.76,107900.0,24.9687,24.9687,24.94,24.9544,107900.0
2010-04-23 12:20:00,34.76,34.78,34.72,34.74,66500.0,24.9544,24.9687,24.9256,24.94,66500.0
2010-04-23 12:30:00,34.74,34.76,34.72,34.76,63600.0,24.94,24.9544,24.9256,24.9544,63600.0
2010-04-23 12:40:00,34.76,34.83,34.76,34.8,676500.0,24.9544,25.0046,24.9544,24.9831,676500.0
2010-04-23 12:50:00,34.79,34.87,34.79,34.87,148300.0,24.9759,25.0333,24.9759,25.0333,148300.0
2010-04-23 13:00:00,34.87,34.93,34.84,34.9,556300.0,25.0333,25.0764,25.0118,25.0549,556300.0
2010-04-23 13:10:00,34.91,34.94,34.86,34.86,97200.0,25.062,25.0836,25.0262,25.0262,97200.0
2010-04-23 13:20:00,34.86,34.9,34.86,34.88,111100.0,25.0262,25.0549,25.0262,25.0405,111100.0
2010-04-23 13:30:00,34.88,34.89,34.84,34.86,36600.0,25.0405,25.0477,25.0118,25.0262,36600.0
2010-04-23 13:40:00,34.86,34.88,34.83,34.87,73900.0,25.0262,25.0405,25.0046,25.0333,73900.0
2010-04-23 13:50:00,34.86,34.87,34.84,34.86,51600.0,25.0262,25.0333,25.0118,25.0262,51600.0
2010-04-23 14:00:00,34.86,34.9,34.83,34.88,57300.0,25.0262,25.0549,25.0046,25.0405,57300.0
2010-04-23 14:10:00,34.88,34.94,34.88,34.91,68200.0,25.0405,25.0836,25.0405,25.062,68200.0
2010-04-23 14:20:00,34.92,34.94,34.9,34.91,50000.0,25.0692,25.0836,25.0549,25.062,50000.0
2010-04-23 14:30:00,34.91,34.92,34.88,34.91,248500.0,25.062,25.0692,25.0405,25.062,248500.0
2010-04-23 14:40:00,34.92,34.96,34.92,34.95,130700.0,25.0692,25.0979,25.0692,25.0908,130700.0
2010-04-23 14:50:00,34.96,35.03,34.95,35.03,365900.0,25.0979,25.1482,25.0908,25.1482,365900.0
2010-04-23 15:00:00,35.03,35.06,35.02,35.03,492000.0,25.1482,25.1697,25.141,25.1482,492000.0
2010-04-23 15:10:00,35.03,35.06,35.03,35.06,86700.0,25.1482,25.1697,25.1482,25.1697,86700.0
2010-04-23 15:20:00,35.06,35.07,35.0,35.0,129400.0,25.1697,25.1769,25.1267,25.1267,129400.0
2010-04-23 15:30:00,35.0,35.02,35.0,35.01,154200.0,25.1267,25.141,25.1267,25.1338,154200.0
2010-04-23 15:40:00,35.02,35.07,34.95,35.05,286900.0,25.141,25.1769,25.0908,25.1626,286900.0
2010-04-23 15:50:00,35.06,35.13,35.04,35.13,1034500.0,25.1697,25.22,25.1554,25.22,1034500.0
2010-04-26 09:30:00,35.22,35.39,35.2,35.38,293800.0,25.2846,25.4066,25.2702,25.3995,293800.0
2010-04-26 09:40:00,35.37,35.41,35.27,35.31,271600.0,25.3923,25.421,25.3205,25.3492,271600.0
2010-04-26 09:50:00,35.31,35.39,35.31,35.33,401000.0,25.3492,25.4066,25.3492,25.3636,401000.0
2010-04-26 10:00:00,35.33,35.41,35.3,35.39,202200.0,25.3636,25.421,25.342,25.4066,202200.0
2010-04-26 10:10:00,35.39,35.41,35.31,35.31,144800.0,25.4066,25.421,25.3492,25.3492,144800.0
2010-04-26 10:20:00,35.31,35.38,35.3,35.34,99600.0,25.3492,25.3995,25.342,25.3707,99600.0
2010-04-26 10:30:00,35.34,35.4,35.31,35.33,150500.0,25.3707,25.4138,25.3492,25.3636,150500.0
2010-04-26 10:40:00,35.34,35.4,35.33,35.39,304200.0,25.3707,25.4138,25.3636,25.4066,304200.0
2010-04-26 10:50:00,35.38,35.44,35.37,35.41,199800.0,25.3995,25.4425,25.3923,25.421,199800.0
2010-04-26 11:00:00,35.41,35.45,35.39,35.44,195300.0,25.421,25.4497,25.4066,25.4425,195300.0
2010-04-26 11:10:00,35.43,35.47,35.41,35.44,100200.0,25.4354,25.4641,25.421,25.4425,100200.0
2010-04-26 11:20:00,35.44,35.45,35.41,35.42,123500.0,25.4425,25.4497,25.421,25.4282,123500.0
2010-04-26 11:30:00,35.42,35.42,35.36,35.37,84600.0,25.4282,25.4282,25.3851,25.3923,84600.0
2010-04-26 11:40:00,35.36,35.4,35.34,35.38,59500.0,25.3851,25.4138,25.3707,25.3995,59500.0
2010-04-26 11:50:00,35.38,35.38,35.3,35.3,188800.0,25.3995,25.3995,25.342,25.342,188800.0
2010-04-26 12:00:00,35.31,35.31,35.24,35.26,150000.0,25.3492,25.3492,25.299,25.3133,150000.0
2010-04-26 12:10:00,35.27,35.34,35.27,35.32,76100.0,25.3205,25.3707,25.3205,25.3564,76100.0
2010-04-26 12:20:00,35.32,35.32,35.25,35.27,153500.0,25.3564,25.3564,25.3061,25.3205,153500.0
2010-04-26 12:30:00,35.27,35.33,35.26,35.3,60100.0,25.3205,25.3636,25.3133,25.342,60100.0
2010-04-26 12:40:00,35.3,35.31,35.27,35.29,48000.0,25.342,25.3492,25.3205,25.3349,48000.0
2010-04-26 12:50:00,35.29,35.31,35.27,35.31,45000.0,25.3349,25.3492,25.3205,25.3492,45000.0
2010-04-26 13:00:00,35.31,35.34,35.3,35.3,225900.0,25.3492,25.3707,25.342,25.342,225900.0
2010-04-26 13:10:00,35.3,35.32,35.28,35.3,127100.0,25.342,25.3564,25.3277,25.342,127100.0
2010-04-26 13:20:00,35.3,35.3,35.27,35.27,33700.0,25.342,25.342,25.3205,25.3205,33700.0
2010-04-26 13:30:00,35.27,35.3,35.24,35.27,82500.0,25.3205,25.342,25.299,25.3205,82500.0
2010-04-26 13:40:00,35.26,35.27,35.24,35.26,109300.0,25.3133,25.3205,25.299,25.3133,109300.0
2010-04-26 13:50:00,35.26,35.27,35.25,35.25,62100.0,25.3133,25.3205,25.3061,25.3061,62100.0
2010-04-26 14:00:00,35.25,35.25,35.21,35.21,82200.0,25.3061,25.3061,25.2774,25.2774,82200.0
2010-04-26 14:10:00,35.21,35.29,35.2,35.28,63100.0,25.2774,25.3349,25.2702,25.3277,63100.0
2010-04-26 14:20:00,35.27,35.29,35.25,35.27,137200.0,25.3205,25.3349,25.3061,25.3205,137200.0
2010-04-26 14:30:00,35.27,35.27,35.24,35.24,45800.0,25.3205,25.3205,25.299,25.299,45800.0
2010-04-26 14:40:00,35.24,35.27,35.23,35.26,72300.0,25.299,25.3205,25.2918,25.3133,72300.0
2010-04-26 14:50:00,35.27,35.27,35.2,35.2,95800.0,25.3205,25.3205,25.2702,25.2702,95800.0
2010-04-26 15:00:00,35.2,35.23,35.18,35.18,125100.0,25.2702,25.2918,25.2559,25.2559,125100.0
2010-04-26 15:10:00,35.17,35.17,35.1,35.1,146900.0,25.2487,25.2487,25.1984,25.1984,146900.0
2010-04-26 15:20:00,35.1,35.15,35.05,35.11,158200.0,25.1984,25.2343,25.1626,25.2056,158200.0
2010-04-26 15:30:00,35.12,35.17,35.11,35.14,180800.0,25.2128,25.2487,25.2056,25.2272,180800.0
2010-04-26 15:40:00,35.15,35.2,35.11,35.14,265500.0,25.2343,25.2702,25.2056,25.2272,265500.0
2010-04-26 15:50:00,35.13,35.17,35.12,35.15,561800.0,25.22,25.2487,25.2128,25.2343,561800.0
2010-04-27 09:30:00,35.07,35.07,34.69,34.73,772300.0,25.1769,25.1769,24.9041,24.9328,772300.0
2010-04-27 09:40:00,34.74,34.99,34.73,34.89,735600.0,24.94,25.1195,24.9328,25.0477,735600.0
2010-04-27 09:50:00,34.89,34.89,34.78,34.83,232300.0,25.0477,25.0477,24.9687,25.0046,232300.0
2010-04-27 10:00:00,34.83,34.93,34.8,34.83,448300.0,25.0046,25.0764,24.9831,25.0046,448300.0
2010-04-27 10:10:00,34.84,34.84,34.76,34.79,141000.0,25.0118,25.0118,24.9544,24.9759,141000.0
2010-04-27 10:20:00,34.79,34.84,34.77,34.81,276200.0,24.9759,25.0118,24.9615,24.9903,276200.0
2010-04-27 10:30:00,34.82,34.91,34.8,34.91,240600.0,24.9974,25.062,24.9831,25.062,240600.0
2010-04-27 10:40:00,34.92,34.92,34.84,34.84,218700.0,25.0692,25.0692,25.0118,25.0118,218700.0
2010-04-27 10:50:00,34.85,34.86,34.75,34.81,543200.0,25.019,25.0262,24.9472,24.9903,543200.0
2010-04-27 11:00:00,34.81,34.82,34.67,34.68,403800.0,24.9903,24.9974,24.8897,24.8969,403800.0
2010-04-27 11:10:00,34.68,34.68,34.49,34.54,596800.0,24.8969,24.8969,24.7605,24.7964,596800.0
2010-04-27 11:20:00,34.54,34.57,34.23,34.26,775400.0,24.7964,24.818,24.5739,24.5954,775400.0
2010-04-27 11:30:00,34.26,34.29,34.1,34.24,619200.0,24.5954,24.6169,24.4805,24.5811,619200.0
2010-04-27 11:40:00,34.23,34.33,34.23,34.25,257400.0,24.5739,24.6457,24.5739,24.5882,257400.0
2010-04-27 11:50:00,34.24,34.31,34.17,34.19,443900.0,24.5811,24.6313,24.5308,24.5452,443900.0
2010-04-27 12:00:00,34.19,34.3,34.19,34.25,227900.0,24.5452,24.6241,24.5452,24.5882,227900.0
2010-04-27 12:10:00,34.24,34.26,34.07,34.15,508300.0,24.5811,24.5954,24.459,24.5164,508300.0
2010-04-27 12:20:00,34.15,34.21,34.12,34.13,272800.0,24.5164,24.5595,24.4949,24.5021,272800.0
2010-04-27 12:30:00,34.13,34.22,34.11,34.22,130700.0,24.5021,24.5667,24.4877,24.5667,130700.0
2010-04-27 12:40:00,34.23,34.25,34.19,34.19,153900.0,24.5739,24.5882,24.5452,24.5452,153900.0
2010-04-27 12:50:00,34.2,34.27,34.2,34.26,93300.0,24.5523,24.6026,24.5523,24.5954,93300.0
2010-04-27 13:00:00,34.27,34.36,34.26,34.34,420500.0,24.6026,24.6672,24.5954,24.6528,420500.0
2010-04-27 13:10:00,34.33,34.46,34.31,34.46,329400.0,24.6457,24.739,24.6313,24.739,329400.0
2010-04-27 13:20:00,34.46,34.48,34.39,34.47,211800.0,24.739,24.7533,24.6887,24.7462,211800.0
2010-04-27 13:30:00,34.47,34.48,34.36,34.36,243700.0,24.7462,24.7533,24.6672,24.6672,243700.0
2010-04-27 13:40:00,34.35,34.4,34.33,34.37,105900.0,24.66,24.6959,24.6457,24.6744,105900.0
2010-04-27 13:50:00,34.37,34.38,34.34,34.35,185800.0,24.6744,24.6816,24.6528,24.66,185800.0
2010-04-27 14:00:00,34.34,34.35,34.25,34.3,297600.0,24.6528,24.66,24.5882,24.6241,297600.0
2010-04-27 14:10:00,34.29,34.33,34.28,34.31,143000.0,24.6169,24.6457,24.6098,24.6313,143000.0
2010-04-27 14:20:00,34.31,34.35,34.28,34.29,214100.0,24.6313,24.66,24.6098,24.6169,214100.0
2010-04-27 14:30:00,34.28,34.3,34.2,34.22,372500.0,24.6098,24.6241,24.5523,24.5667,372500.0
2010-04-27 14:40:00,34.23,34.24,34.19,34.21,308800.0,24.5739,24.5811,24.5452,24.5595,308800.0
2010-04-27 14:50:00,34.21,34.23,34.15,34.19,219200.0,24.5595,24.5739,24.5164,24.5452,219200.0
2010-04-27 15:00:00,34.2,34.31,34.16,34.3,299400.0,24.5523,24.6313,24.5236,24.6241,299400.0
2010-04-27 15:10:00,34.29,34.31,34.23,34.31,205700.0,24.6169,24.6313,24.5739,24.6313,205700.0
2010-04-27 15:20:00,34.3,34.31,34.19,34.22,250000.0,24.6241,24.6313,24.5452,24.5667,250000.0
2010-04-27 15:30:00,34.22,34.22,34.12,34.15,703700.0,24.5667,24.5667,24.4949,24.5164,703700.0
2010-04-27 15:40:00,34.15,34.15,33.97,33.99,778700.0,24.5164,24.5164,24.3872,24.4016,778700.0
2010-04-27 15:50:00,34.0,34.02,33.9,33.97,2130700.0,24.4088,24.4231,24.337,24.3872,2130700.0
2010-04-28 09:30:00,34.2,34.26,34.08,34.18,390900.0,24.5523,24.5954,24.4662,24.538,390900.0
2010-04-28 09:40:00,34.19,34.35,34.15,34.35,713100.0,24.5452,24.66,24.5164,24.66,713100.0
2010-04-28 09:50:00,34.35,34.36,34.13,34.15,604600.0,24.66,24.6672,24.5021,24.5164,604600.0
2010-04-28 10:00:00,34.15,34.16,33.97,33.97,702500.0,24.5164,24.5236,24.3872,24.3872,702500.0
2010-04-28 10:10:00,33.97,34.12,33.95,34.09,459800.0,24.3872,24.4949,24.3729,24.4734,459800.0
2010-04-28 10:20:00,34.1,34.15,34.03,34.12,220600.0,24.4805,24.5164,24.4303,24.4949,220600.0
2010-04-28 10:30:00,34.12,34.17,34.05,34.09,326500.0,24.4949,24.5308,24.4446,24.4734,326500.0
2010-04-28 10:40:00,34.1,34.18,34.06,34.09,176100.0,24.4805,24.538,24.4518,24.4734,176100.0
2010-04-28 10:50:00,34.1,34.25,34.1,34.25,379700.0,24.4805,24.5882,24.4805,24.5882,379700.0
2010-04-28 11:00:00,34.26,34.3,34.2,34.26,158100.0,24.5954,24.6241,24.5523,24.5954,158100.0
2010-04-28 11:10:00,34.27,34.38,34.24,34.38,169000.0,24.6026,24.6816,24.5811,24.6816,169000.0
2010-04-28 11:20:00,34.38,34.38,34.15,34.23,1214900.0,24.6816,24.6816,24.5164,24.5739,1214900.0
2010-04-28 11:30:00,34.23,34.26,33.91,34.02,761900.0,24.5739,24.5954,24.3441,24.4231,761900.0
2010-04-28 11:40:00,34.02,34.14,34.01,34.12,814600.0,24.4231,24.5093,24.4159,24.4949,814600.0
2010-04-28 11:50:00,34.11,34.15,34.05,34.13,177800.0,24.4877,24.5164,24.4446,24.5021,177800.0
2010-04-28 12:00:00,34.13,34.15,34.03,34.11,223800.0,24.5021,24.5164,24.4303,24.4877,223800.0
2010-04-28 12:10:00,34.11,34.14,34.08,34.12,126400.0,24.4877,24.5093,24.4662,24.4949,126400.0
2010-04-28 12:20:00,34.11,34.22,34.1,34.22,250600.0,24.4877,24.5667,24.4805,24.5667,250600.0
2010-04-28 12:30:00,34.22,34.24,34.15,34.17,101800.0,24.5667,24.5811,24.5164,24.5308,101800.0
2010-04-28 12:40:00,34.17,34.2,34.15,34.2,83700.0,24.5308,24.5523,24.5164,24.5523,83700.0
2010-04-28 12:50:00,34.19,34.24,34.19,34.21,68300.0,24.5452,24.5811,24.5452,24.5595,68300.0
2010-04-28 13:00:00,34.21,34.24,34.19,34.21,198500.0,24.5595,24.5811,24.5452,24.5595,198500.0
2010-04-28 13:10:00,34.21,34.25,34.21,34.23,393900.0,24.5595,24.5882,24.5595,24.5739,393900.0
2010-04-28 13:20:00,34.23,34.25,34.2,34.21,196300.0,24.5739,24.5882,24.5523,24.5595,196300.0
2010-04-28 13:30:00,34.21,34.24,34.19,34.23,276600.0,24.5595,24.5811,24.5452,24.5739,276600.0
2010-04-28 13:40:00,34.24,34.25,34.22,34.23,197600.0,24.5811,24.5882,24.5667,24.5739,197600.0
2010-04-28 13:50:00,34.23,34.26,34.23,34.26,193000.0,24.5739,24.5954,24.5739,24.5954,193000.0
2010-04-28 14:00:00,34.26,34.3,34.24,34.27,579400.0,24.5954,24.6241,24.5811,24.6026,579400.0
2010-04-28 14:10:00,34.26,34.37,34.25,34.28,870700.0,24.5954,24.6744,24.5882,24.6098,870700.0
2010-04-28 14:20:00,34.28,34.42,34.25,34.36,897300.0,24.6098,24.7103,24.5882,24.6672,897300.0
2010-04-28 14:30:00,34.36,34.39,34.29,34.38,338400.0,24.6672,24.6887,24.6169,24.6816,338400.0
2010-04-28 14:40:00,34.37,34.41,34.28,34.29,273400.0,24.6744,24.7031,24.6098,24.6169,273400.0
2010-04-28 14:50:00,34.29,34.42,34.28,34.39,659700.0,24.6169,24.7103,24.6098,24.6887,659700.0
2010-04-28 15:00:00,34.4,34.45,34.35,34.37,347200.0,24.6959,24.7318,24.66,24.6744,347200.0
2010-04-28 15:10:00,34.36,34.37,34.3,34.36,358300.0,24.6672,24.6744,24.6241,24.6672,358300.0
2010-04-28 15:20:00,34.36,34.38,34.32,34.34,173600.0,24.6672,24.6816,24.6385,24.6528,173600.0
2010-04-28 15:30:00,34.34,34.4,34.29,34.3,280500.0,24.6528,24.6959,24.6169,24.6241,280500.0
2010-04-28 15:40:00,34.31,34.31,34.18,34.22,700200.0,24.6313,24.6313,24.538,24.5667,700200.0
2010-04-28 15:50:00,34.21,34.31,34.18,34.3,804000.0,24.5595,24.6313,24.538,24.6241,804000.0
2010-04-29 09:30:00,34.45,34.65,34.34,34.65,581800.0,24.7318,24.8754,24.6528,24.8754,581800.0
2010-04-29 09:40:00,34.66,34.72,34.57,34.58,344500.0,24.8826,24.9256,24.818,24.8251,344500.0
2010-04-29 09:50:00,34.59,34.65,34.52,34.54,213400.0,24.8323,24.8754,24.7821,24.7964,213400.0
2010-04-29 10:00:00,34.53,34.58,34.48,34.51,390200.0,24.7892,24.8251,24.7533,24.7749,390200.0
2010-04-29 10:10:00,34.51,34.51,34.41,34.46,207800.0,24.7749,24.7749,24.7031,24.739,207800.0
2010-04-29 10:20:00,34.46,34.53,34.46,34.49,253500.0,24.739,24.7892,24.739,24.7605,253500.0
2010-04-29 10:30:00,34.49,34.51,34.45,34.51,108600.0,24.7605,24.7749,24.7318,24.7749,108600.0
2010-04-29 10:40:00,34.52,34.59,34.49,34.58,114600.0,24.7821,24.8323,24.7605,24.8251,114600.0
2010-04-29 10:50:00,34.58,34.64,34.55,34.57,141300.0,24.8251,24.8682,24.8036,24.818,141300.0
2010-04-29 11:00:00,34.56,34.58,34.49,34.54,251200.0,24.8108,24.8251,24.7605,24.7964,251200.0
2010-04-29 11:10:00,34.54,34.55,34.46,34.5,271100.0,24.7964,24.8036,24.739,24.7677,271100.0
2010-04-29 11:20:00,34.5,34.59,34.48,34.59,180800.0,24.7677,24.8323,24.7533,24.8323,180800.0
2010-04-29 11:30:00,34.6,34.6,34.54,34.56,140000.0,24.8395,24.8395,24.7964,24.8108,140000.0
2010-04-29 11:40:00,34.56,34.6,34.55,34.56,62600.0,24.8108,24.8395,24.8036,24.8108,62600.0
2010-04-29 11:50:00,34.56,34.58,34.54,34.58,79700.0,24.8108,24.8251,24.7964,24.8251,79700.0
2010-04-29 12:00:00,34.58,34.62,34.55,34.56,110800.0,24.8251,24.8539,24.8036,24.8108,110800.0
2010-04-29 12:10:00,34.56,34.56,34.5,34.52,46100.0,24.8108,24.8108,24.7677,24.7821,46100.0
2010-04-29 12:20:00,34.52,34.53,34.47,34.5,87300.0,24.7821,24.7892,24.7462,24.7677,87300.0
2010-04-29 12:30:00,34.51,34.51,34.46,34.46,59100.0,24.7749,24.7749,24.739,24.739,59100.0
2010-04-29 12:40:00,34.46,34.52,34.46,34.46,78500.0,24.739,24.7821,24.739,24.739,78500.0
2010-04-29 12:50:00,34.46,34.48,34.45,34.48,169600.0,24.739,24.7533,24.7318,24.7533,169600.0
2010-04-29 13:00:00,34.47,34.5,34.46,34.48,55600.0,24.7462,24.7677,24.739,24.7533,55600.0
2010-04-29 13:10:00,34.49,34.5,34.46,34.49,67700.0,24.7605,24.7677,24.739,24.7605,67700.0
2010-04-29 13:20:00,34.49,34.54,34.47,34.47,55900.0,24.7605,24.7964,24.7462,24.7462,55900.0
2010-04-29 13:30:00,34.47,34.51,34.47,34.49,32800.0,24.7462,24.7749,24.7462,24.7605,32800.0
2010-04-29 13:40:00,34.49,34.51,34.47,34.51,27500.0,24.7605,24.7749,24.7462,24.7749,27500.0
2010-04-29 13:50:00,34.51,34.52,34.5,34.52,63700.0,24.7749,24.7821,24.7677,24.7821,63700.0
2010-04-29 14:00:00,34.53,34.61,34.51,34.61,113100.0,24.7892,24.8467,24.7749,24.8467,113100.0
2010-04-29 14:10:00,34.61,34.66,34.61,34.66,393300.0,24.8467,24.8826,24.8467,24.8826,393300.0
2010-04-29 14:20:00,34.67,34.67,34.63,34.63,714800.0,24.8897,24.8897,24.861,24.861,714800.0
2010-04-29 14:30:00,34.62,34.66,34.6,34.62,605200.0,24.8539,24.8826,24.8395,24.8539,605200.0
2010-04-29 14:40:00,34.62,34.62,34.58,34.61,299900.0,24.8539,24.8539,24.8251,24.8467,299900.0
2010-04-29 14:50:00,34.61,34.61,34.53,34.54,672600.0,24.8467,24.8467,24.7892,24.7964,672600.0
2010-04-29 15:00:00,34.54,34.56,34.49,34.55,226000.0,24.7964,24.8108,24.7605,24.8036,226000.0
2010-04-29 15:10:00,34.55,34.55,34.5,34.51,206700.0,24.8036,24.8036,24.7677,24.7749,206700.0
2010-04-29 15:20:00,34.51,34.55,34.48,34.52,371900.0,24.7749,24.8036,24.7533,24.7821,371900.0
2010-04-29 15:30:00,34.52,34.55,34.51,34.53,440300.0,24.7821,24.8036,24.7749,24.7892,440300.0
2010-04-29 15:40:00,34.53,34.57,34.52,34.55,337900.0,24.7892,24.818,24.7821,24.8036,337900.0
2010-04-29 15:50:00,34.55,34.58,34.52,34.57,965800.0,24.8036,24.8251,24.7821,24.818,965800.0
2010-04-30 09:30:00,34.7,34.8,34.6,34.63,619800.0,24.9113,24.9831,24.8395,24.861,619800.0
2010-04-30 09:40:00,34.64,34.78,34.62,34.68,441100.0,24.8682,24.9687,24.8539,24.8969,441100.0
2010-04-30 09:50:00,34.68,34.69,34.6,34.61,302900.0,24.8969,24.9041,24.8395,24.8467,302900.0
2010-04-30 10:00:00,34.6,34.63,34.38,34.42,661200.0,24.8395,24.861,24.6816,24.7103,661200.0
2010-04-30 10:10:00,34.43,34.49,34.37,34.42,570800.0,24.7175,24.7605,24.6744,24.7103,570800.0
2010-04-30 10:20:00,34.41,34.48,34.4,34.46,223200.0,24.7031,24.7533,24.6959,24.739,223200.0
2010-04-30 10:30:00,34.47,34.47,34.36,34.38,178500.0,24.7462,24.7462,24.6672,24.6816,178500.0
2010-04-30 10:40:00,34.39,34.52,34.35,34.5,654800.0,24.6887,24.7821,24.66,24.7677,654800.0
2010-04-30 10:50:00,34.51,34.52,34.4,34.43,146700.0,24.7749,24.7821,24.6959,24.7175,146700.0
2010-04-30 11:00:00,34.44,34.5,34.38,34.41,206100.0,24.7246,24.7677,24.6816,24.7031,206100.0
2010-04-30 11:10:00,34.4,34.47,34.39,34.44,222600.0,24.6959,24.7462,24.6887,24.7246,222600.0
2010-04-30 11:20:00,34.44,34.45,34.4,34.4,195400.0,24.7246,24.7318,24.6959,24.6959,195400.0
2010-04-30 11:30:00,34.41,34.51,34.4,34.48,161500.0,24.7031,24.7749,24.6959,24.7533,161500.0
2010-04-30 11:40:00,34.48,34.52,34.46,34.5,50400.0,24.7533,24.7821,24.739,24.7677,50400.0
2010-04-30 11:50:00,34.5,34.51,34.46,34.49,45700.0,24.7677,24.7749,24.739,24.7605,45700.0
2010-04-30 12:00:00,34.5,34.51,34.42,34.42,114500.0,24.7677,24.7749,24.7103,24.7103,114500.0
2010-04-30 12:10:00,34.42,34.44,34.3,34.31,307800.0,24.7103,24.7246,24.6241,24.6313,307800.0
2010-04-30 12:20:00,34.31,34.35,34.25,34.31,141200.0,24.6313,24.66,24.5882,24.6313,141200.0
2010-04-30 12:30:00,34.31,34.38,34.3,34.33,246600.0,24.6313,24.6816,24.6241,24.6457,246600.0
2010-04-30 12:40:00,34.33,34.38,34.32,34.33,109500.0,24.6457,24.6816,24.6385,24.6457,109500.0
2010-04-30 12:50:00,34.33,34.35,34.2,34.25,196200.0,24.6457,24.66,24.5523,24.5882,196200.0
2010-04-30 13:00:00,34.25,34.26,34.18,34.22,205600.0,24.5882,24.5954,24.538,24.5667,205600.0
2010-04-30 13:10:00,34.22,34.28,34.19,34.27,118800.0,24.5667,24.6098,24.5452,24.6026,118800.0
2010-04-30 13:20:00,34.27,34.3,34.23,34.29,213000.0,24.6026,24.6241,24.5739,24.6169,213000.0
2010-04-30 13:30:00,34.3,34.31,34.25,34.3,165500.0,24.6241,24.6313,24.5882,24.6241,165500.0
2010-04-30 13:40:00,34.3,34.33,34.28,34.33,245400.0,24.6241,24.6457,24.6098,24.6457,245400.0
2010-04-30 13:50:00,34.33,34.34,34.27,34.29,86300.0,24.6457,24.6528,24.6026,24.6169,86300.0
2010-04-30 14:00:00,34.27,34.27,34.23,34.25,113900.0,24.6026,24.6026,24.5739,24.5882,113900.0
2010-04-30 14:10:00,34.25,34.3,34.22,34.27,74500.0,24.5882,24.6241,24.5667,24.6026,74500.0
2010-04-30 14:20:00,34.27,34.32,34.27,34.29,91100.0,24.6026,24.6385,24.6026,24.6169,91100.0
2010-04-30 14:30:00,34.3,34.3,34.19,34.19,205000.0,24.6241,24.6241,24.5452,24.5452,205000.0
2010-04-30 14:40:00,34.19,34.19,34.13,34.16,256300.0,24.5452,24.5452,24.5021,24.5236,256300.0
2010-04-30 14:50:00,34.17,34.19,34.13,34.15,155700.0,24.5308,24.5452,24.5021,24.5164,155700.0
2010-04-30 15:00:00,34.14,34.17,34.11,34.14,202500.0,24.5093,24.5308,24.4877,24.5093,202500.0
2010-04-30 15:10:00,34.14,34.22,34.13,34.2,242400.0,24.5093,24.5667,24.5021,24.5523,242400.0
2010-04-30 15:20:00,34.2,34.2,34.15,34.18,210000.0,24.5523,24.5523,24.5164,24.538,210000.0
2010-04-30 15:30:00,34.18,34.2,34.05,34.07,314300.0,24.538,24.5523,24.4446,24.459,314300.0
2010-04-30 15:40:00,34.07,34.09,34.0,34.08,844600.0,24.459,24.4734,24.4088,24.4662,844600.0
2010-04-30 15:50:00,34.07,34.09,33.98,34.0,803800.0,24.459,24.4734,24.3944,24.4088,803800.0
2010-05-03 09:30:00,34.08,34.24,34.08,34.16,268400.0,24.4662,24.5811,24.4662,24.5236,268400.0
2010-05-03 09:40:00,34.17,34.17,33.94,33.96,372000.0,24.5308,24.5308,24.3657,24.38,372000.0
2010-05-03 09:50:00,33.96,34.03,33.93,34.02,279500.0,24.38,24.4303,24.3585,24.4231,279500.0
2010-05-03 10:00:00,34.03,34.03,33.92,33.96,293600.0,24.4303,24.4303,24.3513,24.38,293600.0
2010-05-03 10:10:00,33.97,33.99,33.81,33.83,976100.0,24.3872,24.4016,24.2724,24.2867,976100.0
2010-05-03 10:20:00,33.84,33.9,33.83,33.88,208700.0,24.2939,24.337,24.2867,24.3226,208700.0
2010-05-03 10:30:00,33.87,33.88,33.73,33.77,427100.0,24.3154,24.3226,24.2149,24.2436,427100.0
2010-05-03 10:40:00,33.77,33.81,33.73,33.73,287200.0,24.2436,24.2724,24.2149,24.2149,287200.0
2010-05-03 10:50:00,33.73,33.74,33.64,33.67,339500.0,24.2149,24.2221,24.1503,24.1718,339500.0
2010-05-03 11:00:00,33.67,33.74,33.66,33.72,106000.0,24.1718,24.2221,24.1647,24.2077,106000.0
2010-05-03 11:10:00,33.72,33.75,33.68,33.69,184800.0,24.2077,24.2293,24.179,24.1862,184800.0
2010-05-03 11:20:00,33.7,33.77,33.69,33.75,176200.0,24.1934,24.2436,24.1862,24.2293,176200.0
2010-05-03 11:30:00,33.75,33.76,33.7,33.72,80400.0,24.2293,24.2365,24.1934,24.2077,80400.0
2010-05-03 11:40:00,33.72,33.72,33.68,33.71,308900.0,24.2077,24.2077,24.179,24.2006,308900.0
2010-05-03 11:50:00,33.7,33.78,33.7,33.75,101300.0,24.1934,24.2508,24.1934,24.2293,101300.0
2010-05-03 12:00:00,33.76,33.78,33.74,33.75,158200.0,24.2365,24.2508,24.2221,24.2293,158200.0
2010-05-03 12:10:00,33.75,33.82,33.75,33.82,244400.0,24.2293,24.2795,24.2293,24.2795,244400.0
2010-05-03 12:20:00,33.82,33.91,33.82,33.9,141700.0,24.2795,24.3441,24.2795,24.337,141700.0
2010-05-03 12:30:00,33.9,33.94,33.9,33.92,174300.0,24.337,24.3657,24.337,24.3513,174300.0
2010-05-03 12:40:00,33.91,33.95,33.89,33.9,137200.0,24.3441,24.3729,24.3298,24.337,137200.0
2010-05-03 12:50:00,33.89,33.97,33.88,33.96,104800.0,24.3298,24.3872,24.3226,24.38,104800.0
2010-05-03 13:00:00,33.96,33.97,33.91,33.91,171800.0,24.38,24.3872,24.3441,24.3441,171800.0
2010-05-03 13:10:00,33.91,33.92,33.89,33.89,165600.0,24.3441,24.3513,24.3298,24.3298,165600.0
2010-05-03 13:20:00,33.89,33.91,33.88,33.89,109500.0,24.3298,24.3441,24.3226,24.3298,109500.0
2010-05-03 13:30:00,33.9,33.95,33.89,33.94,190000.0,24.337,24.3729,24.3298,24.3657,190000.0
2010-05-03 13:40:00,33.93,33.96,33.88,33.89,163400.0,24.3585,24.38,24.3226,24.3298,163400.0
2010-05-03 13:50:00,33.89,33.94,33.87,33.92,177800.0,24.3298,24.3657,24.3154,24.3513,177800.0
2010-05-03 14:00:00,33.92,33.93,33.89,33.89,129800.0,24.3513,24.3585,24.3298,24.3298,129800.0
2010-05-03 14:10:00,33.9,33.92,33.88,33.92,135100.0,24.337,24.3513,24.3226,24.3513,135100.0
2010-05-03 14:20:00,33.91,34.05,33.91,34.05,888400.0,24.3441,24.4446,24.3441,24.4446,888400.0
2010-05-03 14:30:00,34.05,34.06,34.02,34.03,61900.0,24.4446,24.4518,24.4231,24.4303,61900.0
2010-05-03 14:40:00,34.03,34.06,34.02,34.05,102000.0,24.4303,24.4518,24.4231,24.4446,102000.0
2010-05-03 14:50:00,34.04,34.12,34.04,34.11,380700.0,24.4375,24.4949,24.4375,24.4877,380700.0
2010-05-03 15:00:00,34.1,34.12,34.03,34.04,245800.0,24.4805,24.4949,24.4303,24.4375,245800.0
2010-05-03 15:10:00,34.04,34.04,33.97,34.0,250600.0,24.4375,24.4375,24.3872,24.4088,250600.0
2010-05-03 15:20:00,33.99,34.02,33.93,33.97,304200.0,24.4016,24.4231,24.3585,24.3872,304200.0
2010-05-03 15:30:00,33.97,34.01,33.96,33.98,442700.0,24.3872,24.4159,24.38,24.3944,442700.0
2010-05-03 15:40:00,33.99,34.01,33.94,34.0,537200.0,24.4016,24.4159,24.3657,24.4088,537200.0
2010-05-03 15:50:00,34.0,34.02,33.95,34.01,935100.0,24.4088,24.4231,24.3729,24.4159,935100.0
2010-05-04 09:30:00,33.49,33.52,33.19,33.23,1472500.0,24.0426,24.0642,23.8273,23.856,1472500.0
2010-05-04 09:40:00,33.23,33.28,33.17,33.28,1868300.0,23.856,23.8919,23.8129,23.8919,1868300.0
2010-05-04 09:50:00,33.28,33.31,33.21,33.3,386700.0,23.8919,23.9134,23.8416,23.9062,386700.0
2010-05-04 10:00:00,33.31,33.34,33.19,33.21,540400.0,23.9134,23.9349,23.8273,23.8416,540400.0
2010-05-04 10:10:00,33.19,33.25,33.17,33.25,473100.0,23.8273,23.8703,23.8129,23.8703,473100.0
2010-05-04 10:20:00,33.25,33.31,33.21,33.21,351600.0,23.8703,23.9134,23.8416,23.8416,351600.0
2010-05-04 10:30:00,33.21,33.22,33.02,33.05,1220400.0,23.8416,23.8488,23.7052,23.7267,1220400.0
2010-05-04 10:40:00,33.06,33.07,33.01,33.07,758200.0,23.7339,23.7411,23.698,23.7411,758200.0
2010-05-04 10:50:00,33.08,33.1,32.96,32.96,769700.0,23.7483,23.7626,23.6621,23.6621,769700.0
2010-05-04 11:00:00,32.95,32.97,32.79,32.88,710700.0,23.655,23.6693,23.5401,23.6047,710700.0
2010-05-04 11:10:00,32.88,32.88,32.85,32.87,503500.0,23.6047,23.6047,23.5832,23.5975,503500.0
2010-05-04 11:20:00,32.88,32.94,32.76,32.81,1339900.0,23.6047,23.6478,23.5186,23.5544,1339900.0
2010-05-04 11:30:00,32.81,32.88,32.8,32.87,265300.0,23.5544,23.6047,23.5473,23.5975,265300.0
2010-05-04 11:40:00,32.87,32.97,32.87,32.92,855700.0,23.5975,23.6693,23.5975,23.6334,855700.0
2010-05-04 11:50:00,32.91,32.94,32.86,32.94,267100.0,23.6262,23.6478,23.5903,23.6478,267100.0
2010-05-04 12:00:00,32.94,32.94,32.83,32.83,361100.0,23.6478,23.6478,23.5688,23.5688,361100.0
2010-05-04 12:10:00,32.83,32.87,32.78,32.79,439200.0,23.5688,23.5975,23.5329,23.5401,439200.0
2010-05-04 12:20:00,32.79,32.8,32.64,32.67,1098500.0,23.5401,23.5473,23.4324,23.4539,1098500.0
2010-05-04 12:30:00,32.67,32.73,32.65,32.73,282400.0,23.4539,23.497,23.4396,23.497,282400.0
2010-05-04 12:40:00,32.74,32.81,32.68,32.8,269200.0,23.5042,23.5544,23.4611,23.5473,269200.0
2010-05-04 12:50:00,32.81,32.83,32.71,32.76,505700.0,23.5544,23.5688,23.4827,23.5186,505700.0
2010-05-04 13:00:00,32.76,32.79,32.73,32.73,248100.0,23.5186,23.5401,23.497,23.497,248100.0
2010-05-04 13:10:00,32.73,32.73,32.65,32.66,198500.0,23.497,23.497,23.4396,23.4468,198500.0
2010-05-04 13:20:00,32.67,32.69,32.63,32.67,156500.0,23.4539,23.4683,23.4252,23.4539,156500.0
2010-05-04 13:30:00,32.67,32.75,32.67,32.74,362400.0,23.4539,23.5114,23.4539,23.5042,362400.0
2010-05-04 13:40:00,32.74,32.84,32.72,32.82,454900.0,23.5042,23.576,23.4898,23.5616,454900.0
2010-05-04 13:50:00,32.82,32.83,32.71,32.74,345100.0,23.5616,23.5688,23.4827,23.5042,345100.0
2010-05-04 14:00:00,32.73,32.74,32.67,32.73,156500.0,23.497,23.5042,23.4539,23.497,156500.0
2010-05-04 14:10:00,32.73,32.77,32.66,32.67,93500.0,23.497,23.5257,23.4468,23.4539,93500.0
2010-05-04 14:20:00,32.67,32.67,32.59,32.6,333100.0,23.4539,23.4539,23.3965,23.4037,333100.0
2010-05-04 14:30:00,32.61,32.67,32.59,32.6,265300.0,23.4109,23.4539,23.3965,23.4037,265300.0
2010-05-04 14:40:00,32.6,32.66,32.58,32.6,170700.0,23.4037,23.4468,23.3893,23.4037,170700.0
2010-05-04 14:50:00,32.6,32.65,32.59,32.62,260000.0,23.4037,23.4396,23.3965,23.418,260000.0
2010-05-04 15:00:00,32.62,32.72,32.56,32.68,358200.0,23.418,23.4898,23.375,23.4611,358200.0
2010-05-04 15:10:00,32.68,32.78,32.67,32.77,273600.0,23.4611,23.5329,23.4539,23.5257,273600.0
2010-05-04 15:20:00,32.77,32.77,32.7,32.73,325500.0,23.5257,23.5257,23.4755,23.497,325500.0
2010-05-04 15:30:00,32.73,32.76,32.68,32.71,375500.0,23.497,23.5186,23.4611,23.4827,375500.0
2010-05-04 15:40:00,32.71,32.74,32.6,32.72,927800.0,23.4827,23.5042,23.4037,23.4898,927800.0
2010-05-04 15:50:00,32.72,32.85,32.69,32.78,3097000.0,23.4898,23.5832,23.4683,23.5329,3097000.0
2010-05-05 09:30:00,32.28,32.4,32.13,32.16,1312700.0,23.174,23.2601,23.0663,23.0878,1312700.0
2010-05-05 09:40:00,32.16,32.29,32.14,32.26,428700.0,23.0878,23.1811,23.0735,23.1596,428700.0
2010-05-05 09:50:00,32.26,32.46,32.17,32.44,632000.0,23.1596,23.3032,23.095,23.2888,632000.0
2010-05-05 10:00:00,32.43,32.54,32.35,32.48,513100.0,23.2816,23.3606,23.2242,23.3175,513100.0
2010-05-05 10:10:00,32.48,32.6,32.39,32.57,650000.0,23.3175,23.4037,23.2529,23.3821,650000.0
2010-05-05 10:20:00,32.57,32.6,32.5,32.52,349000.0,23.3821,23.4037,23.3319,23.3463,349000.0
2010-05-05 10:30:00,32.52,32.6,32.46,32.55,316100.0,23.3463,23.4037,23.3032,23.3678,316100.0
2010-05-05 10:40:00,32.55,32.83,32.52,32.83,976300.0,23.3678,23.5688,23.3463,23.5688,976300.0
2010-05-05 10:50:00,32.83,32.85,32.7,32.7,601200.0,23.5688,23.5832,23.4755,23.4755,601200.0
2010-05-05 11:00:00,32.7,32.71,32.61,32.68,629100.0,23.4755,23.4827,23.4109,23.4611,629100.0
2010-05-05 11:10:00,32.68,32.76,32.65,32.76,464500.0,23.4611,23.5186,23.4396,23.5186,464500.0
2010-05-05 11:20:00,32.76,32.84,32.75,32.77,192900.0,23.5186,23.576,23.5114,23.5257,192900.0
2010-05-05 11:30:00,32.77,32.82,32.76,32.81,78900.0,23.5257,23.5616,23.5186,23.5544,78900.0
2010-05-05 11:40:00,32.81,32.97,32.8,32.95,257000.0,23.5544,23.6693,23.5473,23.655,257000.0
2010-05-05 11:50:00,32.96,33.0,32.91,32.95,170300.0,23.6621,23.6908,23.6262,23.655,170300.0
2010-05-05 12:00:00,32.96,33.01,32.88,32.91,152700.0,23.6621,23.698,23.6047,23.6262,152700.0
2010-05-05 12:10:00,32.92,32.92,32.81,32.89,87900.0,23.6334,23.6334,23.5544,23.6119,87900.0
2010-05-05 12:20:00,32.88,32.88,32.72,32.72,425700.0,23.6047,23.6047,23.4898,23.4898,425700.0
2010-05-05 12:30:00,32.72,32.81,32.7,32.72,257600.0,23.4898,23.5544,23.4755,23.4898,257600.0
2010-05-05 12:40:00,32.72,32.72,32.61,32.72,288400.0,23.4898,23.4898,23.4109,23.4898,288400.0
2010-05-05 12:50:00,32.72,32.79,32.7,32.74,60400.0,23.4898,23.5401,23.4755,23.5042,60400.0
2010-05-05 13:00:00,32.76,32.8,32.65,32.77,132400.0,23.5186,23.5473,23.4396,23.5257,132400.0
2010-05-05 13:10:00,32.77,32.8,32.72,32.77,151300.0,23.5257,23.5473,23.4898,23.5257,151300.0
2010-05-05 13:20:00,32.78,32.86,32.77,32.77,135000.0,23.5329,23.5903,23.5257,23.5257,135000.0
2010-05-05 13:30:00,32.77,32.81,32.69,32.81,542300.0,23.5257,23.5544,23.4683,23.5544,542300.0
2010-05-05 13:40:00,32.81,32.82,32.74,32.82,296800.0,23.5544,23.5616,23.5042,23.5616,296800.0
2010-05-05 13:50:00,32.81,32.81,32.62,32.62,206400.0,23.5544,23.5544,23.418,23.418,206400.0
2010-05-05 14:00:00,32.62,32.69,32.58,32.66,233200.0,23.418,23.4683,23.3893,23.4468,233200.0
2010-05-05 14:10:00,32.66,32.67,32.55,32.59,145100.0,23.4468,23.4539,23.3678,23.3965,145100.0
2010-05-05 14:20:00,32.58,32.62,32.51,32.53,262900.0,23.3893,23.418,23.3391,23.3534,262900.0
2010-05-05 14:30:00,32.53,32.53,32.45,32.46,756300.0,23.3534,23.3534,23.296,23.3032,756300.0
2010-05-05 14:40:00,32.46,32.51,32.39,32.39,528500.0,23.3032,23.3391,23.2529,23.2529,528500.0
2010-05-05 14:50:00,32.38,32.5,32.34,32.49,461500.0,23.2457,23.3319,23.217,23.3247,461500.0
2010-05-05 15:00:00,32.48,32.52,32.44,32.49,271200.0,23.3175,23.3463,23.2888,23.3247,271200.0
2010-05-05 15:10:00,32.49,32.53,32.43,32.46,321800.0,23.3247,23.3534,23.2816,23.3032,321800.0
2010-05-05 15:20:00,32.46,32.59,32.45,32.51,299700.0,23.3032,23.3965,23.296,23.3391,299700.0
2010-05-05 15:30:00,32.5,32.54,32.43,32.47,521900.0,23.3319,23.3606,23.2816,23.3104,521900.0
2010-05-05 15:40:00,32.47,32.53,32.45,32.5,613000.0,23.3104,23.3534,23.296,23.3319,613000.0
2010-05-05 15:50:00,32.51,32.59,32.5,32.56,1505000.0,23.3391,23.3965,23.3319,23.375,1505000.0
2010-05-06 09:30:00,32.29,32.7,32.29,32.64,450700.0,23.1811,23.4755,23.1811,23.4324,450700.0
2010-05-06 09:40:00,32.65,32.81,32.65,32.69,404800.0,23.4396,23.5544,23.4396,23.4683,404800.0
2010-05-06 09:50:00,32.7,32.81,32.64,32.79,733900.0,23.4755,23.5544,23.4324,23.5401,733900.0
2010-05-06 10:00:00,32.78,32.87,32.72,32.77,797900.0,23.5329,23.5975,23.4898,23.5257,797900.0
2010-05-06 10:10:00,32.77,32.92,32.76,32.85,283400.0,23.5257,23.6334,23.5186,23.5832,283400.0
2010-05-06 10:20:00,32.85,32.86,32.64,32.64,251500.0,23.5832,23.5903,23.4324,23.4324,251500.0
2010-05-06 10:30:00,32.64,32.7,32.6,32.67,284200.0,23.4324,23.4755,23.4037,23.4539,284200.0
2010-05-06 10:40:00,32.66,32.7,32.43,32.49,613400.0,23.4468,23.4755,23.2816,23.3247,613400.0
2010-05-06 10:50:00,32.49,32.51,32.33,32.42,524800.0,23.3247,23.3391,23.2099,23.2745,524800.0
2010-05-06 11:00:00,32.42,32.42,32.29,32.38,461700.0,23.2745,23.2745,23.1811,23.2457,461700.0
2010-05-06 11:10:00,32.37,32.37,32.18,32.28,600200.0,23.2386,23.2386,23.1022,23.174,600200.0
2010-05-06 11:20:00,32.28,32.45,32.27,32.4,446700.0,23.174,23.296,23.1668,23.2601,446700.0
2010-05-06 11:30:00,32.39,32.42,32.3,32.36,452300.0,23.2529,23.2745,23.1883,23.2314,452300.0
2010-05-06 11:40:00,32.36,32.36,32.19,32.21,384500.0,23.2314,23.2314,23.1093,23.1237,384500.0
2010-05-06 11:50:00,32.21,32.35,32.21,32.35,363000.0,23.1237,23.2242,23.1237,23.2242,363000.0
2010-05-06 12:00:00,32.36,32.47,32.34,32.39,269800.0,23.2314,23.3104,23.217,23.2529,269800.0
2010-05-06 12:10:00,32.39,32.57,32.39,32.46,343000.0,23.2529,23.3821,23.2529,23.3032,343000.0
2010-05-06 12:20:00,32.46,32.5,32.38,32.39,160000.0,23.3032,23.3319,23.2457,23.2529,160000.0
2010-05-06 12:30:00,32.39,32.43,32.32,32.35,329400.0,23.2529,23.2816,23.2027,23.2242,329400.0
2010-05-06 12:40:00,32.35,32.35,32.22,32.23,158000.0,23.2242,23.2242,23.1309,23.1381,158000.0
2010-05-06 12:50:00,32.23,32.34,32.2,32.33,150400.0,23.1381,23.217,23.1165,23.2099,150400.0
2010-05-06 13:00:00,32.33,32.37,32.25,32.29,135600.0,23.2099,23.2386,23.1524,23.1811,135600.0
2010-05-06 13:10:00,32.3,32.3,32.08,32.12,344200.0,23.1883,23.1883,23.0304,23.0591,344200.0
2010-05-06 13:20:00,32.12,32.13,32.0,32.1,624700.0,23.0591,23.0663,22.9729,23.0447,624700.0
2010-05-06 13:30:00,32.11,32.11,32.01,32.02,245100.0,23.0519,23.0519,22.9801,22.9873,245100.0
2010-05-06 13:40:00,32.01,32.04,31.97,32.01,276500.0,22.9801,23.0017,22.9514,22.9801,276500.0
2010-05-06 13:50:00,32.01,32.03,31.9,31.97,901400.0,22.9801,22.9945,22.9012,22.9514,901400.0
2010-05-06 14:00:00,31.97,32.02,31.83,31.84,489900.0,22.9514,22.9873,22.8509,22.8581,489900.0
2010-05-06 14:10:00,31.84,31.86,31.59,31.62,1246600.0,22.8581,22.8724,22.6786,22.7001,1246600.0
2010-05-06 14:20:00,31.61,31.71,31.41,31.61,1306800.0,22.693,22.7648,22.5494,22.693,1306800.0
2010-05-06 14:30:00,31.6,31.62,31.08,31.09,1006300.0,22.6858,22.7001,22.3125,22.3197,1006300.0
2010-05-06 14:40:00,31.09,31.27,29.48,30.44,1873900.0,22.3197,22.4489,21.1638,21.853,1873900.0
2010-05-06 14:50:00,30.47,31.26,29.84,31.19,1317900.0,21.8746,22.4417,21.4223,22.3914,1317900.0
2010-05-06 15:00:00,31.16,31.7,30.89,31.49,708600.0,22.3699,22.7576,22.1761,22.6068,708600.0
2010-05-06 15:10:00,31.48,31.6,31.29,31.3,630200.0,22.5996,22.6858,22.4632,22.4704,630200.0
2010-05-06 15:20:00,31.29,31.36,31.01,31.25,1189400.0,22.4632,22.5135,22.2622,22.4345,1189400.0
2010-05-06 15:30:00,31.27,31.56,31.21,31.44,978800.0,22.4489,22.6571,22.4058,22.5709,978800.0
2010-05-06 15:40:00,31.44,31.83,31.4,31.79,1226900.0,22.5709,22.8509,22.5422,22.8222,1226900.0
2010-05-06 15:50:00,31.78,31.78,31.46,31.47,2854500.0,22.815,22.815,22.5853,22.5925,2854500.0
2010-05-07 09:30:00,31.52,31.84,31.35,31.83,806300.0,22.6284,22.8581,22.5063,22.8509,806300.0
2010-05-07 09:40:00,31.82,32.04,31.79,31.82,891500.0,22.8437,23.0017,22.8222,22.8437,891500.0
2010-05-07 09:50:00,31.81,31.97,31.56,31.57,763600.0,22.8365,22.9514,22.6571,22.6642,763600.0
2010-05-07 10:00:00,31.57,31.61,31.23,31.49,843600.0,22.6642,22.693,22.4202,22.6068,843600.0
2010-05-07 10:10:00,31.48,31.61,31.32,31.33,715300.0,22.5996,22.693,22.4848,22.4919,715300.0
2010-05-07 10:20:00,31.32,31.33,30.66,30.9,1026500.0,22.4848,22.4919,22.011,22.1832,1026500.0
2010-05-07 10:30:00,30.91,31.24,30.9,31.11,1061600.0,22.1904,22.4273,22.1832,22.334,1061600.0
2010-05-07 10:40:00,31.1,31.15,30.87,31.04,568200.0,22.3268,22.3627,22.1617,22.2838,568200.0
2010-05-07 10:50:00,31.05,31.26,30.96,31.14,1067600.0,22.2909,22.4417,22.2263,22.3555,1067600.0
2010-05-07 11:00:00,31.14,31.39,31.0,31.38,744700.0,22.3555,22.535,22.255,22.5278,744700.0
2010-05-07 11:10:00,31.38,31.75,31.37,31.52,1429000.0,22.5278,22.7935,22.5207,22.6284,1429000.0
2010-05-07 11:20:00,31.52,31.61,31.24,31.24,726700.0,22.6284,22.693,22.4273,22.4273,726700.0
2010-05-07 11:30:00,31.24,31.32,31.05,31.3,732300.0,22.4273,22.4848,22.2909,22.4704,732300.0
2010-05-07 11:40:00,31.3,31.67,31.28,31.63,790000.0,22.4704,22.736,22.4561,22.7073,790000.0
2010-05-07 11:50:00,31.63,31.66,31.48,31.57,567200.0,22.7073,22.7289,22.5996,22.6642,567200.0
2010-05-07 12:00:00,31.57,31.68,31.43,31.65,377600.0,22.6642,22.7432,22.5637,22.7217,377600.0
2010-05-07 12:10:00,31.65,31.79,31.59,31.69,290200.0,22.7217,22.8222,22.6786,22.7504,290200.0
2010-05-07 12:20:00,31.68,31.73,31.41,31.49,384400.0,22.7432,22.7791,22.5494,22.6068,384400.0
2010-05-07 12:30:00,31.48,31.52,31.33,31.43,334000.0,22.5996,22.6284,22.4919,22.5637,334000.0
2010-05-07 12:40:00,31.44,31.56,31.43,31.51,312200.0,22.5709,22.6571,22.5637,22.6212,312200.0
2010-05-07 12:50:00,31.51,31.58,31.37,31.37,291600.0,22.6212,22.6714,22.5207,22.5207,291600.0
2010-05-07 13:00:00,31.38,31.47,31.21,31.22,325000.0,22.5278,22.5925,22.4058,22.413,325000.0
2010-05-07 13:10:00,31.23,31.41,31.15,31.28,384300.0,22.4202,22.5494,22.3627,22.4561,384300.0
2010-05-07 13:20:00,31.29,31.34,31.23,31.25,360200.0,22.4632,22.4991,22.4202,22.4345,360200.0
2010-05-07 13:30:00,31.26,31.41,31.24,31.34,184700.0,22.4417,22.5494,22.4273,22.4991,184700.0
2010-05-07 13:40:00,31.35,31.47,31.32,31.43,305800.0,22.5063,22.5925,22.4848,22.5637,305800.0
2010-05-07 13:50:00,31.42,31.42,31.3,31.32,288800.0,22.5566,22.5566,22.4704,22.4848,288800.0
2010-05-07 14:00:00,31.32,31.39,31.19,31.2,504800.0,22.4848,22.535,22.3914,22.3986,504800.0
2010-05-07 14:10:00,31.21,31.26,31.11,31.25,292100.0,22.4058,22.4417,22.334,22.4345,292100.0
2010-05-07 14:20:00,31.25,31.26,31.05,31.06,377200.0,22.4345,22.4417,22.2909,22.2981,377200.0
2010-05-07 14:30:00,31.05,31.22,31.04,31.19,381400.0,22.2909,22.413,22.2838,22.3914,381400.0
2010-05-07 14:40:00,31.19,31.34,31.16,31.18,289400.0,22.3914,22.4991,22.3699,22.3843,289400.0
2010-05-07 14:50:00,31.17,31.23,31.09,31.19,518600.0,22.3771,22.4202,22.3197,22.3914,518600.0
2010-05-07 15:00:00,31.19,31.21,31.05,31.05,679400.0,22.3914,22.4058,22.2909,22.2909,679400.0
2010-05-07 15:10:00,31.05,31.17,30.98,31.17,984000.0,22.2909,22.3771,22.2407,22.3771,984000.0
2010-05-07 15:20:00,31.17,31.23,31.06,31.11,692100.0,22.3771,22.4202,22.2981,22.334,692100.0
2010-05-07 15:30:00,31.12,31.14,30.96,31.01,1074400.0,22.3412,22.3555,22.2263,22.2622,1074400.0
2010-05-07 15:40:00,31.0,31.16,31.0,31.02,1197900.0,22.255,22.3699,22.255,22.2694,1197900.0
2010-05-07 15:50:00,31.02,31.17,30.99,31.09,2414100.0,22.2694,22.3771,22.2479,22.3197,2414100.0
2010-05-10 09:30:00,32.39,32.66,32.3,32.59,1167800.0,23.2529,23.4468,23.1883,23.3965,1167800.0
2010-05-10 09:40:00,32.6,32.7,32.49,32.57,1426900.0,23.4037,23.4755,23.3247,23.3821,1426900.0
2010-05-10 09:50:00,32.57,32.58,32.42,32.47,751000.0,23.3821,23.3893,23.2745,23.3104,751000.0
2010-05-10 10:00:00,32.47,32.5,32.41,32.5,466200.0,23.3104,23.3319,23.2673,23.3319,466200.0
2010-05-10 10:10:00,32.5,32.57,32.39,32.46,511700.0,23.3319,23.3821,23.2529,23.3032,511700.0
2010-05-10 10:20:00,32.46,32.49,32.32,32.33,778300.0,23.3032,23.3247,23.2027,23.2099,778300.0
2010-05-10 10:30:00,32.33,32.42,32.32,32.42,572400.0,23.2099,23.2745,23.2027,23.2745,572400.0
2010-05-10 10:40:00,32.4,32.44,32.27,32.36,658700.0,23.2601,23.2888,23.1668,23.2314,658700.0
2010-05-10 10:50:00,32.36,32.42,32.28,32.37,312200.0,23.2314,23.2745,23.174,23.2386,312200.0
2010-05-10 11:00:00,32.37,32.49,32.37,32.39,366500.0,23.2386,23.3247,23.2386,23.2529,366500.0
2010-05-10 11:10:00,32.39,32.44,32.33,32.42,239100.0,23.2529,23.2888,23.2099,23.2745,239100.0
2010-05-10 11:20:00,32.42,32.47,32.35,32.47,254700.0,23.2745,23.3104,23.2242,23.3104,254700.0
2010-05-10 11:30:00,32.47,32.58,32.44,32.55,301300.0,23.3104,23.3893,23.2888,23.3678,301300.0
2010-05-10 11:40:00,32.55,32.57,32.52,32.54,170400.0,23.3678,23.3821,23.3463,23.3606,170400.0
2010-05-10 11:50:00,32.54,32.63,32.54,32.61,220600.0,23.3606,23.4252,23.3606,23.4109,220600.0
2010-05-10 12:00:00,32.62,32.62,32.54,32.58,190100.0,23.418,23.418,23.3606,23.3893,190100.0
2010-05-10 12:10:00,32.57,32.59,32.53,32.53,132100.0,23.3821,23.3965,23.3534,23.3534,132100.0
2010-05-10 12:20:00,32.54,32.54,32.47,32.48,97900.0,23.3606,23.3606,23.3104,23.3175,97900.0
2010-05-10 12:30:00,32.48,32.55,32.47,32.5,225600.0,23.3175,23.3678,23.3104,23.3319,225600.0
2010-05-10 12:40:00,32.49,32.5,32.45,32.47,169000.0,23.3247,23.3319,23.296,23.3104,169000.0
2010-05-10 12:50:00,32.46,32.52,32.45,32.45,98900.0,23.3032,23.3463,23.296,23.296,98900.0
2010-05-10 13:00:00,32.45,32.47,32.29,32.32,417500.0,23.296,23.3104,23.1811,23.2027,417500.0
2010-05-10 13:10:00,32.32,32.4,32.29,32.36,652200.0,23.2027,23.2601,23.1811,23.2314,652200.0
2010-05-10 13:20:00,32.35,32.4,32.32,32.36,598000.0,23.2242,23.2601,23.2027,23.2314,598000.0
2010-05-10 13:30:00,32.36,32.42,32.34,32.38,352000.0,23.2314,23.2745,23.217,23.2457,352000.0
2010-05-10 13:40:00,32.37,32.37,32.24,32.33,617800.0,23.2386,23.2386,23.1452,23.2099,617800.0
2010-05-10 13:50:00,32.33,32.4,32.29,32.29,293400.0,23.2099,23.2601,23.1811,23.1811,293400.0
2010-05-10 14:00:00,32.29,32.35,32.22,32.35,191200.0,23.1811,23.2242,23.1309,23.2242,191200.0
2010-05-10 14:10:00,32.35,32.36,32.3,32.34,267800.0,23.2242,23.2314,23.1883,23.217,267800.0
2010-05-10 14:20:00,32.33,32.44,32.33,32.37,241800.0,23.2099,23.2888,23.2099,23.2386,241800.0
2010-05-10 14:30:00,32.38,32.44,32.3,32.3,181100.0,23.2457,23.2888,23.1883,23.1883,181100.0
2010-05-10 14:40:00,32.29,32.39,32.28,32.38,286800.0,23.1811,23.2529,23.174,23.2457,286800.0
2010-05-10 14:50:00,32.39,32.48,32.38,32.47,169800.0,23.2529,23.3175,23.2457,23.3104,169800.0
2010-05-10 15:00:00,32.47,32.48,32.33,32.36,354300.0,23.3104,23.3175,23.2099,23.2314,354300.0
2010-05-10 15:10:00,32.36,32.41,32.33,32.37,343000.0,23.2314,23.2673,23.2099,23.2386,343000.0
2010-05-10 15:20:00,32.37,32.42,32.36,32.4,152200.0,23.2386,23.2745,23.2314,23.2601,152200.0
2010-05-10 15:30:00,32.4,32.4,32.34,32.39,252700.0,23.2601,23.2601,23.217,23.2529,252700.0
2010-05-10 15:40:00,32.39,32.46,32.38,32.44,753500.0,23.2529,23.3032,23.2457,23.2888,753500.0
2010-05-10 15:50:00,32.44,32.62,32.43,32.59,1673200.0,23.2888,23.418,23.2816,23.3965,1673200.0
2010-05-11 09:30:00,32.24,32.31,32.14,32.3,645200.0,23.1452,23.1955,23.0735,23.1883,645200.0
2010-05-11 09:40:00,32.3,32.32,32.17,32.2,443500.0,23.1883,23.2027,23.095,23.1165,443500.0
2010-05-11 09:50:00,32.18,32.31,32.16,32.18,596100.0,23.1022,23.1955,23.0878,23.1022,596100.0
2010-05-11 10:00:00,32.18,32.31,32.15,32.2,427600.0,23.1022,23.1955,23.0806,23.1165,427600.0
2010-05-11 10:10:00,32.2,32.28,32.15,32.23,256000.0,23.1165,23.174,23.0806,23.1381,256000.0
2010-05-11 10:20:00,32.23,32.33,32.22,32.23,214800.0,23.1381,23.2099,23.1309,23.1381,214800.0
2010-05-11 10:30:00,32.23,32.28,32.18,32.28,205300.0,23.1381,23.174,23.1022,23.174,205300.0
2010-05-11 10:40:00,32.28,32.33,32.25,32.3,177400.0,23.174,23.2099,23.1524,23.1883,177400.0
2010-05-11 10:50:00,32.3,32.3,32.22,32.23,124500.0,23.1883,23.1883,23.1309,23.1381,124500.0
2010-05-11 11:00:00,32.23,32.38,32.23,32.38,150800.0,23.1381,23.2457,23.1381,23.2457,150800.0
2010-05-11 11:10:00,32.39,32.43,32.34,32.42,363000.0,23.2529,23.2816,23.217,23.2745,363000.0
2010-05-11 11:20:00,32.42,32.42,32.32,32.38,283700.0,23.2745,23.2745,23.2027,23.2457,283700.0
2010-05-11 11:30:00,32.38,32.46,32.32,32.44,217700.0,23.2457,23.3032,23.2027,23.2888,217700.0
2010-05-11 11:40:00,32.44,32.57,32.43,32.5,151200.0,23.2888,23.3821,23.2816,23.3319,151200.0
2010-05-11 11:50:00,32.49,32.55,32.46,32.49,186800.0,23.3247,23.3678,23.3032,23.3247,186800.0
2010-05-11 12:00:00,32.49,32.6,32.49,32.59,215300.0,23.3247,23.4037,23.3247,23.3965,215300.0
2010-05-11 12:10:00,32.58,32.59,32.53,32.56,112000.0,23.3893,23.3965,23.3534,23.375,112000.0
2010-05-11 12:20:00,32.55,32.56,32.51,32.54,98400.0,23.3678,23.375,23.3391,23.3606,98400.0
2010-05-11 12:30:00,32.54,32.58,32.5,32.52,104400.0,23.3606,23.3893,23.3319,23.3463,104400.0
2010-05-11 12:40:00,32.52,32.66,32.51,32.65,234200.0,23.3463,23.4468,23.3391,23.4396,234200.0
2010-05-11 12:50:00,32.64,32.66,32.61,32.63,209500.0,23.4324,23.4468,23.4109,23.4252,209500.0
2010-05-11 13:00:00,32.62,32.64,32.57,32.63,156200.0,23.418,23.4324,23.3821,23.4252,156200.0
2010-05-11 13:10:00,32.63,32.64,32.53,32.53,343000.0,23.4252,23.4324,23.3534,23.3534,343000.0
2010-05-11 13:20:00,32.53,32.58,32.52,32.56,591800.0,23.3534,23.3893,23.3463,23.375,591800.0
2010-05-11 13:30:00,32.55,32.58,32.48,32.5,318300.0,23.3678,23.3893,23.3175,23.3319,318300.0
2010-05-11 13:40:00,32.5,32.63,32.47,32.6,733200.0,23.3319,23.4252,23.3104,23.4037,733200.0
2010-05-11 13:50:00,32.6,32.62,32.56,32.57,247600.0,23.4037,23.418,23.375,23.3821,247600.0
2010-05-11 14:00:00,32.57,32.6,32.51,32.53,119900.0,23.3821,23.4037,23.3391,23.3534,119900.0
2010-05-11 14:10:00,32.52,32.54,32.38,32.42,642500.0,23.3463,23.3606,23.2457,23.2745,642500.0
2010-05-11 14:20:00,32.43,32.49,32.36,32.38,478000.0,23.2816,23.3247,23.2314,23.2457,478000.0
2010-05-11 14:30:00,32.38,32.39,32.31,32.35,487200.0,23.2457,23.2529,23.1955,23.2242,487200.0
2010-05-11 14:40:00,32.34,32.44,32.31,32.41,487700.0,23.217,23.2888,23.1955,23.2673,487700.0
2010-05-11 14:50:00,32.41,32.42,32.34,32.35,341300.0,23.2673,23.2745,23.217,23.2242,341300.0
2010-05-11 15:00:00,32.36,32.36,32.24,32.29,668300.0,23.2314,23.2314,23.1452,23.1811,668300.0
2010-05-11 15:10:00,32.28,32.32,32.21,32.23,420100.0,23.174,23.2027,23.1237,23.1381,420100.0
2010-05-11 15:20:00,32.23,32.29,32.19,32.25,533100.0,23.1381,23.1811,23.1093,23.1524,533100.0
2010-05-11 15:30:00,32.25,32.33,32.2,32.31,435400.0,23.1524,23.2099,23.1165,23.1955,435400.0
2010-05-11 15:40:00,32.31,32.31,32.24,32.24,615200.0,23.1955,23.1955,23.1452,23.1452,615200.0
2010-05-11 15:50:00,32.23,32.25,32.16,32.18,1146800.0,23.1381,23.1524,23.0878,23.1022,1146800.0
2010-05-12 09:30:00,32.4,32.56,32.35,32.52,701700.0,23.2601,23.375,23.2242,23.3463,701700.0
2010-05-12 09:40:00,32.52,32.52,32.44,32.47,375800.0,23.3463,23.3463,23.2888,23.3104,375800.0
2010-05-12 09:50:00,32.47,32.57,32.39,32.57,300600.0,23.3104,23.3821,23.2529,23.3821,300600.0
2010-05-12 10:00:00,32.56,32.6,32.48,32.56,242500.0,23.375,23.4037,23.3175,23.375,242500.0
2010-05-12 10:10:00,32.55,32.57,32.49,32.51,233800.0,23.3678,23.3821,23.3247,23.3391,233800.0
2010-05-12 10:20:00,32.51,32.61,32.51,32.6,126300.0,23.3391,23.4109,23.3391,23.4037,126300.0
2010-05-12 10:30:00,32.61,32.62,32.43,32.49,536900.0,23.4109,23.418,23.2816,23.3247,536900.0
2010-05-12 10:40:00,32.5,32.58,32.47,32.56,330800.0,23.3319,23.3893,23.3104,23.375,330800.0
2010-05-12 10:50:00,32.53,32.56,32.5,32.51,135200.0,23.3534,23.375,23.3319,23.3391,135200.0
2010-05-12 11:00:00,32.49,32.6,32.48,32.59,190200.0,23.3247,23.4037,23.3175,23.3965,190200.0
2010-05-12 11:10:00,32.59,32.59,32.45,32.5,530400.0,23.3965,23.3965,23.296,23.3319,530400.0
2010-05-12 11:20:00,32.5,32.52,32.37,32.37,395100.0,23.3319,23.3463,23.2386,23.2386,395100.0
2010-05-12 11:30:00,32.38,32.49,32.38,32.49,297200.0,23.2457,23.3247,23.2457,23.3247,297200.0
2010-05-12 11:40:00,32.49,32.52,32.43,32.46,190600.0,23.3247,23.3463,23.2816,23.3032,190600.0
2010-05-12 11:50:00,32.46,32.57,32.42,32.57,241300.0,23.3032,23.3821,23.2745,23.3821,241300.0
2010-05-12 12:00:00,32.57,32.6,32.55,32.58,124000.0,23.3821,23.4037,23.3678,23.3893,124000.0
2010-05-12 12:10:00,32.58,32.63,32.58,32.62,142100.0,23.3893,23.4252,23.3893,23.418,142100.0
2010-05-12 12:20:00,32.62,32.67,32.61,32.66,76700.0,23.418,23.4539,23.4109,23.4468,76700.0
2010-05-12 12:30:00,32.67,32.69,32.61,32.65,206600.0,23.4539,23.4683,23.4109,23.4396,206600.0
2010-05-12 12:40:00,32.65,32.67,32.62,32.64,77000.0,23.4396,23.4539,23.418,23.4324,77000.0
2010-05-12 12:50:00,32.64,32.7,32.64,32.69,233100.0,23.4324,23.4755,23.4324,23.4683,233100.0
2010-05-12 13:00:00,32.69,32.76,32.67,32.74,206200.0,23.4683,23.5186,23.4539,23.5042,206200.0
2010-05-12 13:10:00,32.73,32.79,32.72,32.77,226400.0,23.497,23.5401,23.4898,23.5257,226400.0
2010-05-12 13:20:00,32.76,32.78,32.67,32.72,161400.0,23.5186,23.5329,23.4539,23.4898,161400.0
2010-05-12 13:30:00,32.72,32.73,32.66,32.67,169900.0,23.4898,23.497,23.4468,23.4539,169900.0
2010-05-12 13:40:00,32.67,32.72,32.65,32.72,543600.0,23.4539,23.4898,23.4396,23.4898,543600.0
2010-05-12 13:50:00,32.71,32.72,32.66,32.67,186900.0,23.4827,23.4898,23.4468,23.4539,186900.0
2010-05-12 14:00:00,32.65,32.71,32.64,32.68,290700.0,23.4396,23.4827,23.4324,23.4611,290700.0
2010-05-12 14:10:00,32.68,32.76,32.67,32.75,178400.0,23.4611,23.5186,23.4539,23.5114,178400.0
2010-05-12 14:20:00,32.75,32.8,32.72,32.78,470800.0,23.5114,23.5473,23.4898,23.5329,470800.0
2010-05-12 14:30:00,32.79,32.81,32.75,32.77,105100.0,23.5401,23.5544,23.5114,23.5257,105100.0
2010-05-12 14:40:00,32.76,32.81,32.76,32.81,154800.0,23.5186,23.5544,23.5186,23.5544,154800.0
2010-05-12 14:50:00,32.81,32.83,32.76,32.82,344600.0,23.5544,23.5688,23.5186,23.5616,344600.0
2010-05-12 15:00:00,32.83,32.88,32.81,32.83,360500.0,23.5688,23.6047,23.5544,23.5688,360500.0
2010-05-12 15:10:00,32.83,32.84,32.77,32.8,144000.0,23.5688,23.576,23.5257,23.5473,144000.0
2010-05-12 15:20:00,32.8,32.83,32.77,32.82,216700.0,23.5473,23.5688,23.5257,23.5616,216700.0
2010-05-12 15:30:00,32.82,32.84,32.74,32.76,526300.0,23.5616,23.576,23.5042,23.5186,526300.0
2010-05-12 15:40:00,32.76,32.83,32.75,32.82,560600.0,23.5186,23.5688,23.5114,23.5616,560600.0
2010-05-12 15:50:00,32.82,32.85,32.77,32.85,1756300.0,23.5616,23.5832,23.5257,23.5832,1756300.0
2010-05-13 09:30:00,32.79,32.88,32.59,32.75,569500.0,23.5401,23.6047,23.3965,23.5114,569500.0
2010-05-13 09:40:00,32.76,32.85,32.71,32.84,666100.0,23.5186,23.5832,23.4827,23.576,666100.0
2010-05-13 09:50:00,32.84,32.92,32.74,32.75,623900.0,23.576,23.6334,23.5042,23.5114,623900.0
2010-05-13 10:00:00,32.75,32.9,32.73,32.89,485300.0,23.5114,23.6191,23.497,23.6119,485300.0
2010-05-13 10:10:00,32.89,32.96,32.82,32.96,393400.0,23.6119,23.6621,23.5616,23.6621,393400.0
2010-05-13 10:20:00,32.96,32.98,32.91,32.96,328300.0,23.6621,23.6765,23.6262,23.6621,328300.0
2010-05-13 10:30:00,32.97,33.06,32.94,33.02,321900.0,23.6693,23.7339,23.6478,23.7052,321900.0
2010-05-13 10:40:00,33.02,33.04,32.99,33.02,178400.0,23.7052,23.7196,23.6837,23.7052,178400.0
2010-05-13 10:50:00,33.03,33.03,32.95,32.96,414100.0,23.7124,23.7124,23.655,23.6621,414100.0
2010-05-13 11:00:00,32.96,32.97,32.87,32.94,437800.0,23.6621,23.6693,23.5975,23.6478,437800.0
2010-05-13 11:10:00,32.93,33.0,32.9,32.99,287900.0,23.6406,23.6908,23.6191,23.6837,287900.0
2010-05-13 11:20:00,32.99,33.03,32.95,32.96,212800.0,23.6837,23.7124,23.655,23.6621,212800.0
2010-05-13 11:30:00,32.96,32.97,32.82,32.86,209200.0,23.6621,23.6693,23.5616,23.5903,209200.0
2010-05-13 11:40:00,32.85,32.93,32.84,32.92,265600.0,23.5832,23.6406,23.576,23.6334,265600.0
2010-05-13 11:50:00,32.91,32.92,32.77,32.77,309100.0,23.6262,23.6334,23.5257,23.5257,309100.0
2010-05-13 12:00:00,32.78,32.86,32.76,32.82,205500.0,23.5329,23.5903,23.5186,23.5616,205500.0
2010-05-13 12:10:00,32.82,32.84,32.74,32.76,177500.0,23.5616,23.576,23.5042,23.5186,177500.0
2010-05-13 12:20:00,32.76,32.81,32.76,32.77,235300.0,23.5186,23.5544,23.5186,23.5257,235300.0
2010-05-13 12:30:00,32.77,32.81,32.73,32.73,63000.0,23.5257,23.5544,23.497,23.497,63000.0
2010-05-13 12:40:00,32.73,32.8,32.71,32.71,96200.0,23.497,23.5473,23.4827,23.4827,96200.0
2010-05-13 12:50:00,32.71,32.76,32.69,32.72,201600.0,23.4827,23.5186,23.4683,23.4898,201600.0
2010-05-13 13:00:00,32.72,32.72,32.67,32.69,110400.0,23.4898,23.4898,23.4539,23.4683,110400.0
2010-05-13 13:10:00,32.68,32.84,32.68,32.82,487600.0,23.4611,23.576,23.4611,23.5616,487600.0
2010-05-13 13:20:00,32.82,32.83,32.78,32.81,119600.0,23.5616,23.5688,23.5329,23.5544,119600.0
2010-05-13 13:30:00,32.8,32.89,32.8,32.83,159300.0,23.5473,23.6119,23.5473,23.5688,159300.0
2010-05-13 13:40:00,32.84,32.85,32.79,32.85,187800.0,23.576,23.5832,23.5401,23.5832,187800.0
2010-05-13 13:50:00,32.86,32.86,32.83,32.84,129600.0,23.5903,23.5903,23.5688,23.576,129600.0
2010-05-13 14:00:00,32.84,32.93,32.84,32.9,95800.0,23.576,23.6406,23.576,23.6191,95800.0
2010-05-13 14:10:00,32.9,32.91,32.87,32.89,105000.0,23.6191,23.6262,23.5975,23.6119,105000.0
2010-05-13 14:20:00,32.88,32.89,32.79,32.8,153600.0,23.6047,23.6119,23.5401,23.5473,153600.0
2010-05-13 14:30:00,32.8,32.8,32.74,32.79,85300.0,23.5473,23.5473,23.5042,23.5401,85300.0
2010-05-13 14:40:00,32.79,32.79,32.71,32.72,88300.0,23.5401,23.5401,23.4827,23.4898,88300.0
2010-05-13 14:50:00,32.72,32.72,32.64,32.67,77000.0,23.4898,23.4898,23.4324,23.4539,77000.0
2010-05-13 15:00:00,32.67,32.73,32.61,32.63,97500.0,23.4539,23.497,23.4109,23.4252,97500.0
2010-05-13 15:10:00,32.62,32.63,32.43,32.44,1071600.0,23.418,23.4252,23.2816,23.2888,1071600.0
2010-05-13 15:20:00,32.44,32.56,32.44,32.5,171200.0,23.2888,23.375,23.2888,23.3319,171200.0
2010-05-13 15:30:00,32.5,32.53,32.38,32.42,877800.0,23.3319,23.3534,23.2457,23.2745,877800.0
2010-05-13 15:40:00,32.42,32.53,32.36,32.51,937100.0,23.2745,23.3534,23.2314,23.3391,937100.0
2010-05-13 15:50:00,32.51,32.6,32.42,32.43,1362600.0,23.3391,23.4037,23.2745,23.2816,1362600.0
2010-05-14 09:30:00,32.17,32.17,31.89,31.9,683400.0,23.095,23.095,22.894,22.9012,683400.0
2010-05-14 09:40:00,31.9,31.9,31.64,31.77,769300.0,22.9012,22.9012,22.7145,22.8078,769300.0
2010-05-14 09:50:00,31.76,31.87,31.67,31.71,1155900.0,22.8006,22.8796,22.736,22.7648,1155900.0
2010-05-14 10:00:00,31.71,31.71,31.62,31.68,973900.0,22.7648,22.7648,22.7001,22.7432,973900.0
2010-05-14 10:10:00,31.69,31.89,31.66,31.81,377200.0,22.7504,22.894,22.7289,22.8365,377200.0
2010-05-14 10:20:00,31.8,31.91,31.78,31.81,311500.0,22.8294,22.9083,22.815,22.8365,311500.0
2010-05-14 10:30:00,31.81,31.83,31.69,31.71,299100.0,22.8365,22.8509,22.7504,22.7648,299100.0
2010-05-14 10:40:00,31.71,31.79,31.69,31.77,454200.0,22.7648,22.8222,22.7504,22.8078,454200.0
2010-05-14 10:50:00,31.76,31.77,31.67,31.7,879000.0,22.8006,22.8078,22.736,22.7576,879000.0
2010-05-14 11:00:00,31.69,31.69,31.5,31.52,506000.0,22.7504,22.7504,22.614,22.6284,506000.0
2010-05-14 11:10:00,31.51,31.58,31.45,31.49,417300.0,22.6212,22.6714,22.5781,22.6068,417300.0
2010-05-14 11:20:00,31.49,31.53,31.35,31.47,698500.0,22.6068,22.6355,22.5063,22.5925,698500.0
2010-05-14 11:30:00,31.48,31.56,31.46,31.46,353300.0,22.5996,22.6571,22.5853,22.5853,353300.0
2010-05-14 11:40:00,31.45,31.48,31.39,31.44,207000.0,22.5781,22.5996,22.535,22.5709,207000.0
2010-05-14 11:50:00,31.43,31.46,31.38,31.45,459200.0,22.5637,22.5853,22.5278,22.5781,459200.0
2010-05-14 12:00:00,31.45,31.48,31.32,31.38,668900.0,22.5781,22.5996,22.4848,22.5278,668900.0
2010-05-14 12:10:00,31.37,31.44,31.36,31.44,201100.0,22.5207,22.5709,22.5135,22.5709,201100.0
2010-05-14 12:20:00,31.45,31.53,31.37,31.48,524100.0,22.5781,22.6355,22.5207,22.5996,524100.0
2010-05-14 12:30:00,31.48,31.52,31.45,31.52,322400.0,22.5996,22.6284,22.5781,22.6284,322400.0
2010-05-14 12:40:00,31.52,31.58,31.48,31.49,289100.0,22.6284,22.6714,22.5996,22.6068,289100.0
2010-05-14 12:50:00,31.49,31.62,31.49,31.61,371600.0,22.6068,22.7001,22.6068,22.693,371600.0
2010-05-14 13:00:00,31.61,31.65,31.53,31.58,370500.0,22.693,22.7217,22.6355,22.6714,370500.0
2010-05-14 13:10:00,31.59,31.61,31.48,31.49,344000.0,22.6786,22.693,22.5996,22.6068,344000.0
2010-05-14 13:20:00,31.49,31.56,31.49,31.53,98500.0,22.6068,22.6571,22.6068,22.6355,98500.0
2010-05-14 13:30:00,31.53,31.53,31.45,31.48,171300.0,22.6355,22.6355,22.5781,22.5996,171300.0
2010-05-14 13:40:00,31.48,31.53,31.45,31.5,151600.0,22.5996,22.6355,22.5781,22.614,151600.0
2010-05-14 13:50:00,31.5,31.6,31.45,31.53,346400.0,22.614,22.6858,22.5781,22.6355,346400.0
2010-05-14 14:00:00,31.53,31.58,31.5,31.5,87500.0,22.6355,22.6714,22.614,22.614,87500.0
2010-05-14 14:10:00,31.5,31.5,31.39,31.43,240100.0,22.614,22.614,22.535,22.5637,240100.0
2010-05-14 14:20:00,31.43,31.5,31.43,31.47,225700.0,22.5637,22.614,22.5637,22.5925,225700.0
2010-05-14 14:30:00,31.48,31.55,31.46,31.53,293100.0,22.5996,22.6499,22.5853,22.6355,293100.0
2010-05-14 14:40:00,31.53,31.53,31.48,31.52,160400.0,22.6355,22.6355,22.5996,22.6284,160400.0
2010-05-14 14:50:00,31.51,31.55,31.43,31.46,223800.0,22.6212,22.6499,22.5637,22.5853,223800.0
2010-05-14 15:00:00,31.46,31.5,31.43,31.49,195900.0,22.5853,22.614,22.5637,22.6068,195900.0
2010-05-14 15:10:00,31.49,31.53,31.42,31.42,254500.0,22.6068,22.6355,22.5566,22.5566,254500.0
2010-05-14 15:20:00,31.42,31.45,31.34,31.4,535600.0,22.5566,22.5781,22.4991,22.5422,535600.0
2010-05-14 15:30:00,31.39,31.45,31.37,31.43,414300.0,22.535,22.5781,22.5207,22.5637,414300.0
2010-05-14 15:40:00,31.43,31.54,31.42,31.49,1910600.0,22.5637,22.6427,22.5566,22.6068,1910600.0
2010-05-14 15:50:00,31.49,31.67,31.48,31.61,2340900.0,22.6068,22.736,22.5996,22.693,2340900.0
2010-05-17 09:30:00,31.72,31.91,31.67,31.84,939500.0,22.7719,22.9083,22.736,22.8581,939500.0
2010-05-17 09:40:00,31.85,31.88,31.7,31.74,1471200.0,22.8653,22.8868,22.7576,22.7863,1471200.0
2010-05-17 09:50:00,31.75,31.77,31.67,31.7,509900.0,22.7935,22.8078,22.736,22.7576,509900.0
2010-05-17 10:00:00,31.71,31.74,31.66,31.68,304600.0,22.7648,22.7863,22.7289,22.7432,304600.0
2010-05-17 10:10:00,31.67,31.81,31.63,31.78,236100.0,22.736,22.8365,22.7073,22.815,236100.0
2010-05-17 10:20:00,31.77,31.8,31.69,31.75,241700.0,22.8078,22.8294,22.7504,22.7935,241700.0
2010-05-17 10:30:00,31.75,31.76,31.67,31.67,152500.0,22.7935,22.8006,22.736,22.736,152500.0
2010-05-17 10:40:00,31.66,31.71,31.54,31.55,246400.0,22.7289,22.7648,22.6427,22.6499,246400.0
2010-05-17 10:50:00,31.55,31.63,31.45,31.45,413700.0,22.6499,22.7073,22.5781,22.5781,413700.0
2010-05-17 11:00:00,31.45,31.48,31.36,31.4,312500.0,22.5781,22.5996,22.5135,22.5422,312500.0
2010-05-17 11:10:00,31.4,31.4,31.21,31.22,535500.0,22.5422,22.5422,22.4058,22.413,535500.0
2010-05-17 11:20:00,31.22,31.29,31.19,31.27,862200.0,22.413,22.4632,22.3914,22.4489,862200.0
2010-05-17 11:30:00,31.27,31.33,31.24,31.28,123600.0,22.4489,22.4919,22.4273,22.4561,123600.0
2010-05-17 11:40:00,31.28,31.32,31.16,31.19,257200.0,22.4561,22.4848,22.3699,22.3914,257200.0
2010-05-17 11:50:00,31.19,31.19,31.09,31.1,326500.0,22.3914,22.3914,22.3197,22.3268,326500.0
2010-05-17 12:00:00,31.09,31.09,30.83,30.92,831100.0,22.3197,22.3197,22.133,22.1976,831100.0
2010-05-17 12:10:00,30.92,31.0,30.91,30.96,296000.0,22.1976,22.255,22.1904,22.2263,296000.0
2010-05-17 12:20:00,30.98,31.03,30.94,30.94,458200.0,22.2407,22.2766,22.212,22.212,458200.0
2010-05-17 12:30:00,30.95,31.04,30.94,30.99,253600.0,22.2191,22.2838,22.212,22.2479,253600.0
2010-05-17 12:40:00,31.0,31.06,30.99,31.05,411900.0,22.255,22.2981,22.2479,22.2909,411900.0
2010-05-17 12:50:00,31.05,31.06,30.97,30.97,129900.0,22.2909,22.2981,22.2335,22.2335,129900.0
2010-05-17 13:00:00,30.98,31.02,30.96,30.97,191700.0,22.2407,22.2694,22.2263,22.2335,191700.0
2010-05-17 13:10:00,30.98,31.09,30.95,31.09,267400.0,22.2407,22.3197,22.2191,22.3197,267400.0
2010-05-17 13:20:00,31.09,31.14,31.06,31.1,194000.0,22.3197,22.3555,22.2981,22.3268,194000.0
2010-05-17 13:30:00,31.09,31.16,31.06,31.07,179900.0,22.3197,22.3699,22.2981,22.3053,179900.0
2010-05-17 13:40:00,31.06,31.09,30.99,31.03,358300.0,22.2981,22.3197,22.2479,22.2766,358300.0
2010-05-17 13:50:00,31.03,31.1,30.98,31.08,236300.0,22.2766,22.3268,22.2407,22.3125,236300.0
2010-05-17 14:00:00,31.08,31.2,31.07,31.12,436700.0,22.3125,22.3986,22.3053,22.3412,436700.0
2010-05-17 14:10:00,31.12,31.22,31.11,31.2,260100.0,22.3412,22.413,22.334,22.3986,260100.0
2010-05-17 14:20:00,31.2,31.22,31.13,31.17,201200.0,22.3986,22.413,22.3484,22.3771,201200.0
2010-05-17 14:30:00,31.17,31.25,31.15,31.23,568600.0,22.3771,22.4345,22.3627,22.4202,568600.0
2010-05-17 14:40:00,31.24,31.4,31.23,31.35,383100.0,22.4273,22.5422,22.4202,22.5063,383100.0
2010-05-17 14:50:00,31.35,31.48,31.34,31.47,520800.0,22.5063,22.5996,22.4991,22.5925,520800.0
2010-05-17 15:00:00,31.47,31.59,31.37,31.39,930500.0,22.5925,22.6786,22.5207,22.535,930500.0
2010-05-17 15:10:00,31.39,31.45,31.32,31.35,532900.0,22.535,22.5781,22.4848,22.5063,532900.0
2010-05-17 15:20:00,31.34,31.4,31.29,31.38,614400.0,22.4991,22.5422,22.4632,22.5278,614400.0
2010-05-17 15:30:00,31.38,31.58,31.37,31.57,401600.0,22.5278,22.6714,22.5207,22.6642,401600.0
2010-05-17 15:40:00,31.57,31.63,31.54,31.58,759400.0,22.6642,22.7073,22.6427,22.6714,759400.0
2010-05-17 15:50:00,31.59,31.64,31.56,31.58,729500.0,22.6786,22.7145,22.6571,22.6714,729500.0
2010-05-18 09:30:00,31.87,31.98,31.87,31.96,783300.0,22.8796,22.9586,22.8796,22.9442,783300.0
2010-05-18 09:40:00,31.96,32.35,31.95,32.33,2329200.0,22.9442,23.2242,22.937,23.2099,2329200.0
2010-05-18 09:50:00,32.32,32.33,32.12,32.14,710500.0,23.2027,23.2099,23.0591,23.0735,710500.0
2010-05-18 10:00:00,32.13,32.17,32.04,32.07,372800.0,23.0663,23.095,23.0017,23.0232,372800.0
2010-05-18 10:10:00,32.06,32.17,32.04,32.15,632800.0,23.016,23.095,23.0017,23.0806,632800.0
2010-05-18 10:20:00,32.15,32.15,32.02,32.03,367700.0,23.0806,23.0806,22.9873,22.9945,367700.0
2010-05-18 10:30:00,32.03,32.04,31.88,31.93,598500.0,22.9945,23.0017,22.8868,22.9227,598500.0
2010-05-18 10:40:00,31.93,31.95,31.77,31.79,667400.0,22.9227,22.937,22.8078,22.8222,667400.0
2010-05-18 10:50:00,31.79,31.89,31.73,31.89,685400.0,22.8222,22.894,22.7791,22.894,685400.0
2010-05-18 11:00:00,31.88,31.94,31.82,31.87,280400.0,22.8868,22.9299,22.8437,22.8796,280400.0
2010-05-18 11:10:00,31.87,31.97,31.84,31.94,254000.0,22.8796,22.9514,22.8581,22.9299,254000.0
2010-05-18 11:20:00,31.94,31.99,31.88,31.98,254700.0,22.9299,22.9658,22.8868,22.9586,254700.0
2010-05-18 11:30:00,31.99,31.99,31.89,31.89,149500.0,22.9658,22.9658,22.894,22.894,149500.0
2010-05-18 11:40:00,31.89,31.9,31.72,31.77,382600.0,22.894,22.9012,22.7719,22.8078,382600.0
2010-05-18 11:50:00,31.77,31.81,31.71,31.71,152000.0,22.8078,22.8365,22.7648,22.7648,152000.0
2010-05-18 12:00:00,31.71,31.73,31.6,31.68,443200.0,22.7648,22.7791,22.6858,22.7432,443200.0
2010-05-18 12:10:00,31.68,31.76,31.65,31.71,237200.0,22.7432,22.8006,22.7217,22.7648,237200.0
2010-05-18 12:20:00,31.72,31.73,31.63,31.71,348000.0,22.7719,22.7791,22.7073,22.7648,348000.0
2010-05-18 12:30:00,31.71,31.75,31.68,31.7,220700.0,22.7648,22.7935,22.7432,22.7576,220700.0
2010-05-18 12:40:00,31.7,31.85,31.69,31.81,293600.0,22.7576,22.8653,22.7504,22.8365,293600.0
2010-05-18 12:50:00,31.81,31.83,31.62,31.64,280500.0,22.8365,22.8509,22.7001,22.7145,280500.0
2010-05-18 13:00:00,31.62,31.69,31.49,31.56,1540100.0,22.7001,22.7504,22.6068,22.6571,1540100.0
2010-05-18 13:10:00,31.55,31.59,31.44,31.48,627500.0,22.6499,22.6786,22.5709,22.5996,627500.0
2010-05-18 13:20:00,31.48,31.64,31.48,31.59,363900.0,22.5996,22.7145,22.5996,22.6786,363900.0
2010-05-18 13:30:00,31.59,31.62,31.42,31.46,305200.0,22.6786,22.7001,22.5566,22.5853,305200.0
2010-05-18 13:40:00,31.47,31.49,31.35,31.44,513800.0,22.5925,22.6068,22.5063,22.5709,513800.0
2010-05-18 13:50:00,31.43,31.44,31.33,31.33,286000.0,22.5637,22.5709,22.4919,22.4919,286000.0
2010-05-18 14:00:00,31.34,31.44,31.33,31.42,375500.0,22.4991,22.5709,22.4919,22.5566,375500.0
2010-05-18 14:10:00,31.42,31.5,31.4,31.43,227800.0,22.5566,22.614,22.5422,22.5637,227800.0
2010-05-18 14:20:00,31.43,31.44,31.29,31.35,661600.0,22.5637,22.5709,22.4632,22.5063,661600.0
2010-05-18 14:30:00,31.36,31.36,31.18,31.2,470000.0,22.5135,22.5135,22.3843,22.3986,470000.0
2010-05-18 14:40:00,31.2,31.33,31.17,31.29,663700.0,22.3986,22.4919,22.3771,22.4632,663700.0
2010-05-18 14:50:00,31.28,31.28,31.13,31.18,447200.0,22.4561,22.4561,22.3484,22.3843,447200.0
2010-05-18 15:00:00,31.18,31.21,31.08,31.18,439900.0,22.3843,22.4058,22.3125,22.3843,439900.0
2010-05-18 15:10:00,31.18,31.36,31.18,31.29,225900.0,22.3843,22.5135,22.3843,22.4632,225900.0
2010-05-18 15:20:00,31.29,31.32,31.11,31.12,283000.0,22.4632,22.4848,22.334,22.3412,283000.0
2010-05-18 15:30:00,31.11,31.15,31.06,31.1,642600.0,22.334,22.3627,22.2981,22.3268,642600.0
2010-05-18 15:40:00,31.11,31.18,31.07,31.09,974200.0,22.334,22.3843,22.3053,22.3197,974200.0
2010-05-18 15:50:00,31.09,31.18,31.06,31.1,1200700.0,22.3197,22.3843,22.2981,22.3268,1200700.0
2010-05-19 09:30:00,30.84,31.0,30.77,31.0,1041500.0,22.1402,22.255,22.0899,22.255,1041500.0
2010-05-19 09:40:00,31.01,31.11,30.92,31.07,811200.0,22.2622,22.334,22.1976,22.3053,811200.0
2010-05-19 09:50:00,31.07,31.15,30.96,30.99,567500.0,22.3053,22.3627,22.2263,22.2479,567500.0
2010-05-19 10:00:00,31.0,31.0,30.83,30.85,369300.0,22.255,22.255,22.133,22.1474,369300.0
2010-05-19 10:10:00,30.86,30.89,30.64,30.73,789800.0,22.1545,22.1761,21.9966,22.0612,789800.0
2010-05-19 10:20:00,30.72,30.81,30.58,30.79,759900.0,22.054,22.1186,21.9535,22.1043,759900.0
2010-05-19 10:30:00,30.79,30.91,30.75,30.81,483100.0,22.1043,22.1904,22.0756,22.1186,483100.0
2010-05-19 10:40:00,30.8,30.88,30.72,30.72,780300.0,22.1115,22.1689,22.054,22.054,780300.0
2010-05-19 10:50:00,30.73,30.8,30.67,30.77,825800.0,22.0612,22.1115,22.0181,22.0899,825800.0
2010-05-19 11:00:00,30.77,30.78,30.67,30.69,607600.0,22.0899,22.0971,22.0181,22.0325,607600.0
2010-05-19 11:10:00,30.68,30.68,30.59,30.6,358000.0,22.0253,22.0253,21.9607,21.9679,358000.0
2010-05-19 11:20:00,30.6,30.6,30.44,30.52,435300.0,21.9679,21.9679,21.853,21.9104,435300.0
2010-05-19 11:30:00,30.52,30.57,30.45,30.51,379800.0,21.9104,21.9463,21.8602,21.9033,379800.0
2010-05-19 11:40:00,30.5,30.51,30.36,30.37,331700.0,21.8961,21.9033,21.7956,21.8028,331700.0
2010-05-19 11:50:00,30.37,30.52,30.35,30.49,800600.0,21.8028,21.9104,21.7884,21.8889,800600.0
2010-05-19 12:00:00,30.49,30.57,30.47,30.53,587200.0,21.8889,21.9463,21.8746,21.9176,587200.0
2010-05-19 12:10:00,30.53,30.6,30.49,30.52,292200.0,21.9176,21.9679,21.8889,21.9104,292200.0
2010-05-19 12:20:00,30.52,30.78,30.51,30.71,448200.0,21.9104,22.0971,21.9033,22.0468,448200.0
2010-05-19 12:30:00,30.7,30.73,30.62,30.68,344400.0,22.0397,22.0612,21.9822,22.0253,344400.0
2010-05-19 12:40:00,30.68,30.7,30.57,30.57,271600.0,22.0253,22.0397,21.9463,21.9463,271600.0
2010-05-19 12:50:00,30.57,30.85,30.56,30.85,447300.0,21.9463,22.1474,21.9392,22.1474,447300.0
2010-05-19 13:00:00,30.85,30.87,30.72,30.79,501500.0,22.1474,22.1617,22.054,22.1043,501500.0
2010-05-19 13:10:00,30.8,30.84,30.74,30.81,186400.0,22.1115,22.1402,22.0684,22.1186,186400.0
2010-05-19 13:20:00,30.81,30.97,30.8,30.9,734100.0,22.1186,22.2335,22.1115,22.1832,734100.0
2010-05-19 13:30:00,30.9,30.91,30.79,30.84,450200.0,22.1832,22.1904,22.1043,22.1402,450200.0
2010-05-19 13:40:00,30.85,31.03,30.84,31.02,1023900.0,22.1474,22.2766,22.1402,22.2694,1023900.0
2010-05-19 13:50:00,31.02,31.04,30.91,30.94,490600.0,22.2694,22.2838,22.1904,22.212,490600.0
2010-05-19 14:00:00,30.94,31.08,30.9,30.97,352100.0,22.212,22.3125,22.1832,22.2335,352100.0
2010-05-19 14:10:00,30.97,30.99,30.86,30.87,222500.0,22.2335,22.2479,22.1545,22.1617,222500.0
2010-05-19 14:20:00,30.87,30.88,30.74,30.84,476600.0,22.1617,22.1689,22.0684,22.1402,476600.0
2010-05-19 14:30:00,30.84,30.86,30.77,30.79,332600.0,22.1402,22.1545,22.0899,22.1043,332600.0
2010-05-19 14:40:00,30.79,31.03,30.78,31.02,441200.0,22.1043,22.2766,22.0971,22.2694,441200.0
2010-05-19 14:50:00,31.02,31.02,30.86,30.92,349800.0,22.2694,22.2694,22.1545,22.1976,349800.0
2010-05-19 15:00:00,30.91,30.95,30.8,30.81,501000.0,22.1904,22.2191,22.1115,22.1186,501000.0
2010-05-19 15:10:00,30.81,30.92,30.79,30.89,367700.0,22.1186,22.1976,22.1043,22.1761,367700.0
2010-05-19 15:20:00,30.9,30.97,30.82,30.96,554900.0,22.1832,22.2335,22.1258,22.2263,554900.0
2010-05-19 15:30:00,30.97,31.09,30.9,31.06,604400.0,22.2335,22.3197,22.1832,22.2981,604400.0
2010-05-19 15:40:00,31.08,31.1,30.99,31.03,905600.0,22.3125,22.3268,22.2479,22.2766,905600.0
2010-05-19 15:50:00,31.03,31.08,31.0,31.02,1539500.0,22.2766,22.3125,22.255,22.2694,1539500.0
2010-05-20 09:30:00,30.08,30.34,30.07,30.33,1259000.0,21.5946,21.7812,21.5874,21.774,1259000.0
2010-05-20 09:40:00,30.33,30.33,30.03,30.17,845300.0,21.774,21.774,21.5587,21.6592,845300.0
2010-05-20 09:50:00,30.17,30.29,30.15,30.19,760400.0,21.6592,21.7453,21.6448,21.6735,760400.0
2010-05-20 10:00:00,30.18,30.27,30.11,30.12,1024000.0,21.6664,21.731,21.6161,21.6233,1024000.0
2010-05-20 10:10:00,30.12,30.14,29.9,29.98,1128100.0,21.6233,21.6376,21.4653,21.5228,1128100.0
2010-05-20 10:20:00,29.99,30.0,29.72,29.84,685500.0,21.53,21.5371,21.3361,21.4223,685500.0
2010-05-20 10:30:00,29.84,30.01,29.84,29.94,622800.0,21.4223,21.5443,21.4223,21.4941,622800.0
2010-05-20 10:40:00,29.93,29.99,29.86,29.92,393100.0,21.4869,21.53,21.4366,21.4797,393100.0
2010-05-20 10:50:00,29.92,29.99,29.91,29.93,514700.0,21.4797,21.53,21.4725,21.4869,514700.0
2010-05-20 11:00:00,29.93,30.09,29.91,30.07,558500.0,21.4869,21.6017,21.4725,21.5874,558500.0
2010-05-20 11:10:00,30.06,30.06,29.93,29.96,694800.0,21.5802,21.5802,21.4869,21.5084,694800.0
2010-05-20 11:20:00,29.97,30.17,29.93,30.16,545500.0,21.5156,21.6592,21.4869,21.652,545500.0
2010-05-20 11:30:00,30.16,30.19,30.07,30.16,376200.0,21.652,21.6735,21.5874,21.652,376200.0
2010-05-20 11:40:00,30.15,30.17,30.07,30.1,189700.0,21.6448,21.6592,21.5874,21.6089,189700.0
2010-05-20 11:50:00,30.09,30.12,29.99,29.99,672900.0,21.6017,21.6233,21.53,21.53,672900.0
2010-05-20 12:00:00,29.99,30.07,29.95,30.06,626900.0,21.53,21.5874,21.5012,21.5802,626900.0
2010-05-20 12:10:00,30.05,30.06,29.89,29.93,294500.0,21.573,21.5802,21.4582,21.4869,294500.0
2010-05-20 12:20:00,29.93,29.95,29.86,29.88,339100.0,21.4869,21.5012,21.4366,21.451,339100.0
2010-05-20 12:30:00,29.88,29.92,29.8,29.92,253300.0,21.451,21.4797,21.3936,21.4797,253300.0
2010-05-20 12:40:00,29.92,29.92,29.84,29.84,206300.0,21.4797,21.4797,21.4223,21.4223,206300.0
2010-05-20 12:50:00,29.83,29.84,29.64,29.64,616200.0,21.4151,21.4223,21.2787,21.2787,616200.0
2010-05-20 13:00:00,29.65,29.8,29.64,29.78,952200.0,21.2859,21.3936,21.2787,21.3792,952200.0
2010-05-20 13:10:00,29.78,29.88,29.76,29.88,564900.0,21.3792,21.451,21.3648,21.451,564900.0
2010-05-20 13:20:00,29.88,30.06,29.85,29.98,451900.0,21.451,21.5802,21.4294,21.5228,451900.0
2010-05-20 13:30:00,29.97,30.09,29.96,29.96,529000.0,21.5156,21.6017,21.5084,21.5084,529000.0
2010-05-20 13:40:00,29.96,30.13,29.95,30.02,462500.0,21.5084,21.6305,21.5012,21.5515,462500.0
2010-05-20 13:50:00,30.03,30.07,29.96,30.01,667600.0,21.5587,21.5874,21.5084,21.5443,667600.0
2010-05-20 14:00:00,30.01,30.03,29.86,29.95,420600.0,21.5443,21.5587,21.4366,21.5012,420600.0
2010-05-20 14:10:00,29.95,30.16,29.94,30.16,545800.0,21.5012,21.652,21.4941,21.652,545800.0
2010-05-20 14:20:00,30.16,30.27,30.08,30.12,391800.0,21.652,21.731,21.5946,21.6233,391800.0
2010-05-20 14:30:00,30.11,30.3,30.06,30.27,822800.0,21.6161,21.7525,21.5802,21.731,822800.0
2010-05-20 14:40:00,30.27,30.35,30.2,30.31,807900.0,21.731,21.7884,21.6807,21.7597,807900.0
2010-05-20 14:50:00,30.3,30.42,30.17,30.18,863300.0,21.7525,21.8387,21.6592,21.6664,863300.0
2010-05-20 15:00:00,30.19,30.26,30.05,30.17,522700.0,21.6735,21.7238,21.573,21.6592,522700.0
2010-05-20 15:10:00,30.16,30.18,30.04,30.12,481800.0,21.652,21.6664,21.5659,21.6233,481800.0
2010-05-20 15:20:00,30.13,30.23,30.08,30.14,551900.0,21.6305,21.7023,21.5946,21.6376,551900.0
2010-05-20 15:30:00,30.14,30.21,30.06,30.1,881900.0,21.6376,21.6879,21.5802,21.6089,881900.0
2010-05-20 15:40:00,30.1,30.12,29.83,29.9,1405300.0,21.6089,21.6233,21.4151,21.4653,1405300.0
2010-05-20 15:50:00,29.91,29.93,29.62,29.64,2673400.0,21.4725,21.4869,21.2643,21.2787,2673400.0
2010-05-21 09:30:00,29.15,29.52,29.1,29.49,1148500.0,20.9269,21.1925,20.891,21.171,1148500.0
2010-05-21 09:40:00,29.48,29.71,29.42,29.68,1023100.0,21.1638,21.3289,21.1208,21.3074,1023100.0
2010-05-21 09:50:00,29.68,30.13,29.67,30.0,1166600.0,21.3074,21.6305,21.3002,21.5371,1166600.0
2010-05-21 10:00:00,29.98,30.2,29.91,30.04,994600.0,21.5228,21.6807,21.4725,21.5659,994600.0
2010-05-21 10:10:00,30.03,30.1,29.91,29.92,786400.0,21.5587,21.6089,21.4725,21.4797,786400.0
2010-05-21 10:20:00,29.93,29.94,29.75,29.78,723000.0,21.4869,21.4941,21.3577,21.3792,723000.0
2010-05-21 10:30:00,29.78,29.99,29.74,29.97,831700.0,21.3792,21.53,21.3505,21.5156,831700.0
2010-05-21 10:40:00,29.98,30.01,29.84,29.87,562800.0,21.5228,21.5443,21.4223,21.4438,562800.0
2010-05-21 10:50:00,29.87,29.97,29.82,29.93,451300.0,21.4438,21.5156,21.4079,21.4869,451300.0
2010-05-21 11:00:00,29.93,30.09,29.92,30.02,391500.0,21.4869,21.6017,21.4797,21.5515,391500.0
2010-05-21 11:10:00,30.03,30.16,29.96,30.15,411600.0,21.5587,21.652,21.5084,21.6448,411600.0
2010-05-21 11:20:00,30.15,30.3,30.11,30.27,959100.0,21.6448,21.7525,21.6161,21.731,959100.0
2010-05-21 11:30:00,30.26,30.39,30.19,30.39,621300.0,21.7238,21.8171,21.6735,21.8171,621300.0
2010-05-21 11:40:00,30.38,30.49,30.33,30.38,283300.0,21.8099,21.8889,21.774,21.8099,283300.0
2010-05-21 11:50:00,30.38,30.49,30.34,30.37,260400.0,21.8099,21.8889,21.7812,21.8028,260400.0
2010-05-21 12:00:00,30.37,30.37,30.24,30.29,288900.0,21.8028,21.8028,21.7094,21.7453,288900.0
2010-05-21 12:10:00,30.29,30.35,30.23,30.32,148200.0,21.7453,21.7884,21.7023,21.7669,148200.0
2010-05-21 12:20:00,30.32,30.36,30.26,30.28,147700.0,21.7669,21.7956,21.7238,21.7381,147700.0
2010-05-21 12:30:00,30.29,30.31,30.17,30.23,261200.0,21.7453,21.7597,21.6592,21.7023,261200.0
2010-05-21 12:40:00,30.23,30.27,30.11,30.12,112500.0,21.7023,21.731,21.6161,21.6233,112500.0
2010-05-21 12:50:00,30.13,30.22,30.1,30.1,295200.0,21.6305,21.6951,21.6089,21.6089,295200.0
2010-05-21 13:00:00,30.11,30.13,30.01,30.08,311800.0,21.6161,21.6305,21.5443,21.5946,311800.0
2010-05-21 13:10:00,30.09,30.16,30.07,30.09,246200.0,21.6017,21.652,21.5874,21.6017,246200.0
2010-05-21 13:20:00,30.1,30.11,29.97,30.02,289500.0,21.6089,21.6161,21.5156,21.5515,289500.0
2010-05-21 13:30:00,30.03,30.21,30.02,30.17,214400.0,21.5587,21.6879,21.5515,21.6592,214400.0
2010-05-21 13:40:00,30.18,30.25,30.16,30.19,424300.0,21.6664,21.7166,21.652,21.6735,424300.0
2010-05-21 13:50:00,30.21,30.23,30.15,30.2,283000.0,21.6879,21.7023,21.6448,21.6807,283000.0
2010-05-21 14:00:00,30.21,30.25,30.08,30.13,290500.0,21.6879,21.7166,21.5946,21.6305,290500.0
2010-05-21 14:10:00,30.13,30.15,29.98,30.05,195500.0,21.6305,21.6448,21.5228,21.573,195500.0
2010-05-21 14:20:00,30.05,30.13,29.99,30.12,268200.0,21.573,21.6305,21.53,21.6233,268200.0
2010-05-21 14:30:00,30.12,30.18,30.08,30.1,134300.0,21.6233,21.6664,21.5946,21.6089,134300.0
2010-05-21 14:40:00,30.11,30.15,29.87,29.97,183400.0,21.6161,21.6448,21.4438,21.5156,183400.0
2010-05-21 14:50:00,29.98,30.02,29.91,30.02,281900.0,21.5228,21.5515,21.4725,21.5515,281900.0
2010-05-21 15:00:00,30.02,30.07,29.98,29.98,252200.0,21.5515,21.5874,21.5228,21.5228,252200.0
2010-05-21 15:10:00,29.97,29.99,29.81,29.85,343300.0,21.5156,21.53,21.4007,21.4294,343300.0
2010-05-21 15:20:00,29.86,30.02,29.85,29.97,421700.0,21.4366,21.5515,21.4294,21.5156,421700.0
2010-05-21 15:30:00,29.97,29.99,29.89,29.93,287800.0,21.5156,21.53,21.4582,21.4869,287800.0
2010-05-21 15:40:00,29.93,30.26,29.91,30.16,654100.0,21.4869,21.7238,21.4725,21.652,654100.0
2010-05-21 15:50:00,30.15,30.4,30.15,30.4,1444200.0,21.6448,21.8243,21.6448,21.8243,1444200.0
2010-05-24 09:30:00,30.24,30.48,30.19,30.35,408400.0,21.7094,21.8817,21.6735,21.7884,408400.0
2010-05-24 09:40:00,30.35,30.37,30.19,30.27,395800.0,21.7884,21.8028,21.6735,21.731,395800.0
2010-05-24 09:50:00,30.27,30.34,30.17,30.23,447200.0,21.731,21.7812,21.6592,21.7023,447200.0
2010-05-24 10:00:00,30.23,30.38,30.12,30.33,483300.0,21.7023,21.8099,21.6233,21.774,483300.0
2010-05-24 10:10:00,30.33,30.44,30.29,30.41,240900.0,21.774,21.853,21.7453,21.8315,240900.0
2010-05-24 10:20:00,30.41,30.42,30.32,30.37,208800.0,21.8315,21.8387,21.7669,21.8028,208800.0
2010-05-24 10:30:00,30.38,30.44,30.34,30.41,307700.0,21.8099,21.853,21.7812,21.8315,307700.0
2010-05-24 10:40:00,30.42,30.47,30.33,30.35,436100.0,21.8387,21.8746,21.774,21.7884,436100.0
2010-05-24 10:50:00,30.36,30.37,30.24,30.25,542400.0,21.7956,21.8028,21.7094,21.7166,542400.0
2010-05-24 11:00:00,30.25,30.3,30.14,30.28,687000.0,21.7166,21.7525,21.6376,21.7381,687000.0
2010-05-24 11:10:00,30.28,30.31,30.15,30.23,202100.0,21.7381,21.7597,21.6448,21.7023,202100.0
2010-05-24 11:20:00,30.22,30.24,30.11,30.14,108200.0,21.6951,21.7094,21.6161,21.6376,108200.0
2010-05-24 11:30:00,30.14,30.28,30.14,30.24,135400.0,21.6376,21.7381,21.6376,21.7094,135400.0
2010-05-24 11:40:00,30.24,30.33,30.21,30.32,183800.0,21.7094,21.774,21.6879,21.7669,183800.0
2010-05-24 11:50:00,30.31,30.33,30.24,30.3,210400.0,21.7597,21.774,21.7094,21.7525,210400.0
2010-05-24 12:00:00,30.3,30.42,30.29,30.38,359000.0,21.7525,21.8387,21.7453,21.8099,359000.0
2010-05-24 12:10:00,30.38,30.41,30.31,30.33,166600.0,21.8099,21.8315,21.7597,21.774,166600.0
2010-05-24 12:20:00,30.33,30.33,30.29,30.33,112300.0,21.774,21.774,21.7453,21.774,112300.0
2010-05-24 12:30:00,30.33,30.38,30.29,30.31,139000.0,21.774,21.8099,21.7453,21.7597,139000.0
2010-05-24 12:40:00,30.31,30.32,30.27,30.32,199000.0,21.7597,21.7669,21.731,21.7669,199000.0
2010-05-24 12:50:00,30.32,30.4,30.32,30.37,119200.0,21.7669,21.8243,21.7669,21.8028,119200.0
2010-05-24 13:00:00,30.38,30.43,30.28,30.29,186900.0,21.8099,21.8458,21.7381,21.7453,186900.0
2010-05-24 13:10:00,30.28,30.33,30.27,30.29,58700.0,21.7381,21.774,21.731,21.7453,58700.0
2010-05-24 13:20:00,30.29,30.4,30.27,30.36,169800.0,21.7453,21.8243,21.731,21.7956,169800.0
2010-05-24 13:30:00,30.36,30.39,30.28,30.29,127100.0,21.7956,21.8171,21.7381,21.7453,127100.0
2010-05-24 13:40:00,30.29,30.33,30.21,30.24,148300.0,21.7453,21.774,21.6879,21.7094,148300.0
2010-05-24 13:50:00,30.23,30.28,30.2,30.26,140300.0,21.7023,21.7381,21.6807,21.7238,140300.0
2010-05-24 14:00:00,30.27,30.28,30.21,30.26,95000.0,21.731,21.7381,21.6879,21.7238,95000.0
2010-05-24 14:10:00,30.26,30.32,30.26,30.28,96400.0,21.7238,21.7669,21.7238,21.7381,96400.0
2010-05-24 14:20:00,30.28,30.29,30.22,30.25,103100.0,21.7381,21.7453,21.6951,21.7166,103100.0
2010-05-24 14:30:00,30.26,30.3,30.2,30.21,212300.0,21.7238,21.7525,21.6807,21.6879,212300.0
2010-05-24 14:40:00,30.21,30.24,30.11,30.12,314800.0,21.6879,21.7094,21.6161,21.6233,314800.0
2010-05-24 14:50:00,30.12,30.17,30.08,30.08,607400.0,21.6233,21.6592,21.5946,21.5946,607400.0
2010-05-24 15:00:00,30.07,30.1,29.97,29.97,340300.0,21.5874,21.6089,21.5156,21.5156,340300.0
2010-05-24 15:10:00,29.96,30.05,29.96,30.02,306100.0,21.5084,21.573,21.5084,21.5515,306100.0
2010-05-24 15:20:00,30.02,30.07,30.02,30.04,194300.0,21.5515,21.5874,21.5515,21.5659,194300.0
2010-05-24 15:30:00,30.04,30.13,30.02,30.11,226700.0,21.5659,21.6305,21.5515,21.6161,226700.0
2010-05-24 15:40:00,30.11,30.16,29.99,30.0,573800.0,21.6161,21.652,21.53,21.5371,573800.0
2010-05-24 15:50:00,30.0,30.0,29.86,29.87,1466900.0,21.5371,21.5371,21.4366,21.4438,1466900.0
2010-05-25 09:30:00,29.04,29.85,28.87,28.95,876500.0,20.8479,21.4294,20.7259,20.7833,876500.0
2010-05-25 09:40:00,28.95,29.03,28.88,29.01,769200.0,20.7833,20.8408,20.7331,20.8264,769200.0
2010-05-25 09:50:00,29.02,29.09,28.97,29.07,700300.0,20.8336,20.8838,20.7977,20.8695,700300.0
2010-05-25 10:00:00,29.06,29.28,29.05,29.11,1496500.0,20.8623,21.0202,20.8551,20.8982,1496500.0
2010-05-25 10:10:00,29.11,29.31,29.06,29.21,728900.0,20.8982,21.0418,20.8623,20.97,728900.0
2010-05-25 10:20:00,29.21,29.25,29.09,29.1,469900.0,20.97,20.9987,20.8838,20.891,469900.0
2010-05-25 10:30:00,29.1,29.23,29.1,29.14,427500.0,20.891,20.9843,20.891,20.9197,427500.0
2010-05-25 10:40:00,29.14,29.2,29.09,29.12,284900.0,20.9197,20.9628,20.8838,20.9054,284900.0
2010-05-25 10:50:00,29.12,29.18,29.06,29.17,324400.0,20.9054,20.9485,20.8623,20.9413,324400.0
2010-05-25 11:00:00,29.18,29.4,29.18,29.34,512200.0,20.9485,21.1064,20.9485,21.0633,512200.0
2010-05-25 11:10:00,29.34,29.36,29.23,29.23,295400.0,21.0633,21.0777,20.9843,20.9843,295400.0
2010-05-25 11:20:00,29.24,29.37,29.2,29.32,239900.0,20.9915,21.0849,20.9628,21.049,239900.0
2010-05-25 11:30:00,29.31,29.33,29.26,29.32,199400.0,21.0418,21.0561,21.0059,21.049,199400.0
2010-05-25 11:40:00,29.32,29.37,29.29,29.33,221500.0,21.049,21.0849,21.0274,21.0561,221500.0
2010-05-25 11:50:00,29.33,29.5,29.32,29.49,203300.0,21.0561,21.1782,21.049,21.171,203300.0
2010-05-25 12:00:00,29.49,29.57,29.41,29.41,550600.0,21.171,21.2284,21.1136,21.1136,550600.0
2010-05-25 12:10:00,29.41,29.56,29.41,29.5,254200.0,21.1136,21.2213,21.1136,21.1782,254200.0
2010-05-25 12:20:00,29.5,29.54,29.43,29.43,213900.0,21.1782,21.2069,21.1279,21.1279,213900.0
2010-05-25 12:30:00,29.43,29.46,29.39,29.46,294500.0,21.1279,21.1495,21.0992,21.1495,294500.0
2010-05-25 12:40:00,29.46,29.47,29.32,29.4,290300.0,21.1495,21.1566,21.049,21.1064,290300.0
2010-05-25 12:50:00,29.4,29.45,29.36,29.4,89800.0,21.1064,21.1423,21.0777,21.1064,89800.0
2010-05-25 13:00:00,29.4,29.43,29.33,29.36,225200.0,21.1064,21.1279,21.0561,21.0777,225200.0
2010-05-25 13:10:00,29.35,29.36,29.3,29.35,281500.0,21.0705,21.0777,21.0346,21.0705,281500.0
2010-05-25 13:20:00,29.36,29.44,29.34,29.43,218400.0,21.0777,21.1351,21.0633,21.1279,218400.0
2010-05-25 13:30:00,29.43,29.44,29.3,29.34,221700.0,21.1279,21.1351,21.0346,21.0633,221700.0
2010-05-25 13:40:00,29.33,29.37,29.29,29.34,181900.0,21.0561,21.0849,21.0274,21.0633,181900.0
2010-05-25 13:50:00,29.34,29.39,29.31,29.35,264800.0,21.0633,21.0992,21.0418,21.0705,264800.0
2010-05-25 14:00:00,29.34,29.47,29.31,29.41,389800.0,21.0633,21.1566,21.0418,21.1136,389800.0
2010-05-25 14:10:00,29.41,29.62,29.41,29.62,231600.0,21.1136,21.2643,21.1136,21.2643,231600.0
2010-05-25 14:20:00,29.62,29.69,29.55,29.63,244700.0,21.2643,21.3146,21.2141,21.2715,244700.0
2010-05-25 14:30:00,29.63,29.72,29.56,29.68,700100.0,21.2715,21.3361,21.2213,21.3074,700100.0
2010-05-25 14:40:00,29.68,29.95,29.66,29.94,428600.0,21.3074,21.5012,21.293,21.4941,428600.0
2010-05-25 14:50:00,29.95,29.97,29.86,29.87,484100.0,21.5012,21.5156,21.4366,21.4438,484100.0
2010-05-25 15:00:00,29.87,30.05,29.86,30.03,753200.0,21.4438,21.573,21.4366,21.5587,753200.0
2010-05-25 15:10:00,30.03,30.06,29.92,29.96,317400.0,21.5587,21.5802,21.4797,21.5084,317400.0
2010-05-25 15:20:00,29.96,30.17,29.96,30.15,753100.0,21.5084,21.6592,21.5084,21.6448,753100.0
2010-05-25 15:30:00,30.16,30.31,30.13,30.2,752600.0,21.652,21.7597,21.6305,21.6807,752600.0
2010-05-25 15:40:00,30.21,30.34,30.21,30.32,693400.0,21.6879,21.7812,21.6879,21.7669,693400.0
2010-05-25 15:50:00,30.32,30.36,30.19,30.36,1802000.0,21.7669,21.7956,21.6735,21.7956,1802000.0
2010-05-26 09:30:00,30.67,30.79,30.6,30.75,678700.0,22.0181,22.1043,21.9679,22.0756,678700.0
2010-05-26 09:40:00,30.76,30.77,30.57,30.64,441000.0,22.0827,22.0899,21.9463,21.9966,441000.0
2010-05-26 09:50:00,30.63,30.76,30.58,30.73,442500.0,21.9894,22.0827,21.9535,22.0612,442500.0
2010-05-26 10:00:00,30.72,30.8,30.62,30.62,483300.0,22.054,22.1115,21.9822,21.9822,483300.0
2010-05-26 10:10:00,30.63,30.78,30.6,30.77,202900.0,21.9894,22.0971,21.9679,22.0899,202900.0
2010-05-26 10:20:00,30.77,30.78,30.66,30.69,158900.0,22.0899,22.0971,22.011,22.0325,158900.0
2010-05-26 10:30:00,30.69,30.84,30.67,30.82,382500.0,22.0325,22.1402,22.0181,22.1258,382500.0
2010-05-26 10:40:00,30.82,30.88,30.77,30.77,577500.0,22.1258,22.1689,22.0899,22.0899,577500.0
2010-05-26 10:50:00,30.77,30.81,30.62,30.67,276100.0,22.0899,22.1186,21.9822,22.0181,276100.0
2010-05-26 11:00:00,30.67,30.7,30.53,30.7,656000.0,22.0181,22.0397,21.9176,22.0397,656000.0
2010-05-26 11:10:00,30.7,30.73,30.64,30.72,200900.0,22.0397,22.0612,21.9966,22.054,200900.0
2010-05-26 11:20:00,30.73,30.73,30.49,30.5,295600.0,22.0612,22.0612,21.8889,21.8961,295600.0
2010-05-26 11:30:00,30.49,30.53,30.45,30.49,376900.0,21.8889,21.9176,21.8602,21.8889,376900.0
2010-05-26 11:40:00,30.49,30.56,30.41,30.46,191800.0,21.8889,21.9392,21.8315,21.8674,191800.0
2010-05-26 11:50:00,30.46,30.58,30.41,30.56,146500.0,21.8674,21.9535,21.8315,21.9392,146500.0
2010-05-26 12:00:00,30.56,30.63,30.51,30.62,289400.0,21.9392,21.9894,21.9033,21.9822,289400.0
2010-05-26 12:10:00,30.63,30.63,30.56,30.61,58000.0,21.9894,21.9894,21.9392,21.9751,58000.0
2010-05-26 12:20:00,30.61,30.66,30.55,30.56,114600.0,21.9751,22.011,21.932,21.9392,114600.0
2010-05-26 12:30:00,30.56,30.63,30.52,30.61,71600.0,21.9392,21.9894,21.9104,21.9751,71600.0
2010-05-26 12:40:00,30.6,30.61,30.48,30.54,104300.0,21.9679,21.9751,21.8817,21.9248,104300.0
2010-05-26 12:50:00,30.52,30.63,30.51,30.62,125000.0,21.9104,21.9894,21.9033,21.9822,125000.0
2010-05-26 13:00:00,30.63,30.65,30.58,30.63,121600.0,21.9894,22.0038,21.9535,21.9894,121600.0
2010-05-26 13:10:00,30.63,30.63,30.54,30.54,110300.0,21.9894,21.9894,21.9248,21.9248,110300.0
2010-05-26 13:20:00,30.54,30.61,30.53,30.59,91400.0,21.9248,21.9751,21.9176,21.9607,91400.0
2010-05-26 13:30:00,30.58,30.68,30.57,30.67,86000.0,21.9535,22.0253,21.9463,22.0181,86000.0
2010-05-26 13:40:00,30.67,30.7,30.64,30.66,73100.0,22.0181,22.0397,21.9966,22.011,73100.0
2010-05-26 13:50:00,30.66,30.7,30.62,30.65,107200.0,22.011,22.0397,21.9822,22.0038,107200.0
2010-05-26 14:00:00,30.65,30.68,30.6,30.65,95300.0,22.0038,22.0253,21.9679,22.0038,95300.0
2010-05-26 14:10:00,30.63,30.65,30.54,30.58,143400.0,21.9894,22.0038,21.9248,21.9535,143400.0
2010-05-26 14:20:00,30.59,30.6,30.49,30.54,351500.0,21.9607,21.9679,21.8889,21.9248,351500.0
2010-05-26 14:30:00,30.54,30.55,30.38,30.47,386900.0,21.9248,21.932,21.8099,21.8746,386900.0
2010-05-26 14:40:00,30.47,30.49,30.36,30.39,398400.0,21.8746,21.8889,21.7956,21.8171,398400.0
2010-05-26 14:50:00,30.39,30.43,30.32,30.4,213100.0,21.8171,21.8458,21.7669,21.8243,213100.0
2010-05-26 15:00:00,30.4,30.49,30.38,30.4,555900.0,21.8243,21.8889,21.8099,21.8243,555900.0
2010-05-26 15:10:00,30.4,30.47,30.33,30.35,362700.0,21.8243,21.8746,21.774,21.7884,362700.0
2010-05-26 15:20:00,30.36,30.38,30.05,30.14,578700.0,21.7956,21.8099,21.573,21.6376,578700.0
2010-05-26 15:30:00,30.13,30.17,30.01,30.13,1119700.0,21.6305,21.6592,21.5443,21.6305,1119700.0
2010-05-26 15:40:00,30.13,30.24,30.1,30.15,790700.0,21.6305,21.7094,21.6089,21.6448,790700.0
2010-05-26 15:50:00,30.16,30.18,30.07,30.08,1212400.0,21.652,21.6664,21.5874,21.5946,1212400.0
2010-05-27 09:30:00,30.75,30.78,30.53,30.53,1335700.0,22.0756,22.0971,21.9176,21.9176,1335700.0
2010-05-27 09:40:00,30.54,30.62,30.47,30.52,447000.0,21.9248,21.9822,21.8746,21.9104,447000.0
2010-05-27 09:50:00,30.51,30.55,30.38,30.45,745400.0,21.9033,21.932,21.8099,21.8602,745400.0
2010-05-27 10:00:00,30.45,30.57,30.35,30.56,485400.0,21.8602,21.9463,21.7884,21.9392,485400.0
2010-05-27 10:10:00,30.57,30.65,30.57,30.6,463000.0,21.9463,22.0038,21.9463,21.9679,463000.0
2010-05-27 10:20:00,30.59,30.7,30.56,30.69,299000.0,21.9607,22.0397,21.9392,22.0325,299000.0
2010-05-27 10:30:00,30.71,30.79,30.69,30.7,431600.0,22.0468,22.1043,22.0325,22.0397,431600.0
2010-05-27 10:40:00,30.7,30.75,30.63,30.7,142900.0,22.0397,22.0756,21.9894,22.0397,142900.0
2010-05-27 10:50:00,30.7,30.81,30.7,30.75,254400.0,22.0397,22.1186,22.0397,22.0756,254400.0
2010-05-27 11:00:00,30.75,30.81,30.73,30.77,212400.0,22.0756,22.1186,22.0612,22.0899,212400.0
2010-05-27 11:10:00,30.76,30.77,30.64,30.68,309600.0,22.0827,22.0899,21.9966,22.0253,309600.0
2010-05-27 11:20:00,30.69,30.83,30.67,30.81,283800.0,22.0325,22.133,22.0181,22.1186,283800.0
2010-05-27 11:30:00,30.81,30.83,30.72,30.72,178400.0,22.1186,22.133,22.054,22.054,178400.0
2010-05-27 11:40:00,30.72,30.75,30.68,30.75,132800.0,22.054,22.0756,22.0253,22.0756,132800.0
2010-05-27 11:50:00,30.74,30.85,30.73,30.84,136400.0,22.0684,22.1474,22.0612,22.1402,136400.0
2010-05-27 12:00:00,30.84,30.85,30.78,30.81,159900.0,22.1402,22.1474,22.0971,22.1186,159900.0
2010-05-27 12:10:00,30.81,30.83,30.76,30.79,132300.0,22.1186,22.133,22.0827,22.1043,132300.0
2010-05-27 12:20:00,30.8,30.84,30.75,30.82,221200.0,22.1115,22.1402,22.0756,22.1258,221200.0
2010-05-27 12:30:00,30.82,30.87,30.81,30.86,97200.0,22.1258,22.1617,22.1186,22.1545,97200.0
2010-05-27 12:40:00,30.86,30.87,30.81,30.85,76700.0,22.1545,22.1617,22.1186,22.1474,76700.0
2010-05-27 12:50:00,30.84,30.86,30.81,30.81,211300.0,22.1402,22.1545,22.1186,22.1186,211300.0
2010-05-27 13:00:00,30.8,30.8,30.67,30.7,292500.0,22.1115,22.1115,22.0181,22.0397,292500.0
2010-05-27 13:10:00,30.69,30.77,30.67,30.77,124700.0,22.0325,22.0899,22.0181,22.0899,124700.0
2010-05-27 13:20:00,30.76,30.83,30.76,30.8,195300.0,22.0827,22.133,22.0827,22.1115,195300.0
2010-05-27 13:30:00,30.81,30.85,30.77,30.82,165600.0,22.1186,22.1474,22.0899,22.1258,165600.0
2010-05-27 13:40:00,30.83,30.84,30.76,30.83,72800.0,22.133,22.1402,22.0827,22.133,72800.0
2010-05-27 13:50:00,30.83,30.86,30.78,30.8,595700.0,22.133,22.1545,22.0971,22.1115,595700.0
2010-05-27 14:00:00,30.81,30.85,30.76,30.82,213500.0,22.1186,22.1474,22.0827,22.1258,213500.0
2010-05-27 14:10:00,30.83,30.91,30.83,30.91,192500.0,22.133,22.1904,22.133,22.1904,192500.0
2010-05-27 14:20:00,30.91,30.96,30.9,30.93,361300.0,22.1904,22.2263,22.1832,22.2048,361300.0
2010-05-27 14:30:00,30.94,30.97,30.9,30.96,276500.0,22.212,22.2335,22.1832,22.2263,276500.0
2010-05-27 14:40:00,30.96,30.97,30.91,30.97,157600.0,22.2263,22.2335,22.1904,22.2335,157600.0
2010-05-27 14:50:00,30.97,31.0,30.92,30.98,105400.0,22.2335,22.255,22.1976,22.2407,105400.0
2010-05-27 15:00:00,30.97,31.02,30.96,31.0,213200.0,22.2335,22.2694,22.2263,22.255,213200.0
2010-05-27 15:10:00,31.0,31.11,30.99,31.06,304700.0,22.255,22.334,22.2479,22.2981,304700.0
2010-05-27 15:20:00,31.06,31.07,30.99,31.02,200600.0,22.2981,22.3053,22.2479,22.2694,200600.0
2010-05-27 15:30:00,31.03,31.08,31.0,31.08,471700.0,22.2766,22.3125,22.255,22.3125,471700.0
2010-05-27 15:40:00,31.08,31.17,31.04,31.17,758600.0,22.3125,22.3771,22.2838,22.3771,758600.0
2010-05-27 15:50:00,31.17,31.3,31.16,31.29,1903700.0,22.3771,22.4704,22.3699,22.4632,1903700.0
2010-05-28 09:30:00,31.22,31.22,31.0,31.11,311300.0,22.413,22.413,22.255,22.334,311300.0
2010-05-28 09:40:00,31.11,31.11,30.92,31.04,624400.0,22.334,22.334,22.1976,22.2838,624400.0
2010-05-28 09:50:00,31.05,31.1,30.93,31.09,554300.0,22.2909,22.3268,22.2048,22.3197,554300.0
2010-05-28 10:00:00,31.08,31.21,31.05,31.18,380300.0,22.3125,22.4058,22.2909,22.3843,380300.0
2010-05-28 10:10:00,31.19,31.27,31.16,31.19,165100.0,22.3914,22.4489,22.3699,22.3914,165100.0
2010-05-28 10:20:00,31.19,31.22,31.08,31.1,105600.0,22.3914,22.413,22.3125,22.3268,105600.0
2010-05-28 10:30:00,31.11,31.2,31.09,31.1,119100.0,22.334,22.3986,22.3197,22.3268,119100.0
2010-05-28 10:40:00,31.1,31.11,30.92,30.93,385900.0,22.3268,22.334,22.1976,22.2048,385900.0
2010-05-28 10:50:00,30.93,31.01,30.91,30.96,164900.0,22.2048,22.2622,22.1904,22.2263,164900.0
2010-05-28 11:00:00,30.96,31.0,30.88,30.94,175500.0,22.2263,22.255,22.1689,22.212,175500.0
2010-05-28 11:10:00,30.94,30.98,30.81,30.83,241300.0,22.212,22.2407,22.1186,22.133,241300.0
2010-05-28 11:20:00,30.84,30.89,30.81,30.89,187300.0,22.1402,22.1761,22.1186,22.1761,187300.0
2010-05-28 11:30:00,30.89,30.93,30.87,30.91,114100.0,22.1761,22.2048,22.1617,22.1904,114100.0
2010-05-28 11:40:00,30.89,31.0,30.89,30.98,168600.0,22.1761,22.255,22.1761,22.2407,168600.0
2010-05-28 11:50:00,30.98,30.98,30.92,30.95,102500.0,22.2407,22.2407,22.1976,22.2191,102500.0
2010-05-28 12:00:00,30.96,31.0,30.92,30.95,182000.0,22.2263,22.255,22.1976,22.2191,182000.0
2010-05-28 12:10:00,30.95,30.99,30.93,30.97,176900.0,22.2191,22.2479,22.2048,22.2335,176900.0
2010-05-28 12:20:00,30.98,31.03,30.98,30.99,64200.0,22.2407,22.2766,22.2407,22.2479,64200.0
2010-05-28 12:30:00,31.0,31.03,30.7,30.7,945100.0,22.255,22.2766,22.0397,22.0397,945100.0
2010-05-28 12:40:00,30.71,30.84,30.65,30.79,1389300.0,22.0468,22.1402,22.0038,22.1043,1389300.0
2010-05-28 12:50:00,30.79,30.87,30.75,30.8,652800.0,22.1043,22.1617,22.0756,22.1115,652800.0
2010-05-28 13:00:00,30.8,30.87,30.72,30.75,376900.0,22.1115,22.1617,22.054,22.0756,376900.0
2010-05-28 13:10:00,30.75,30.81,30.69,30.81,176300.0,22.0756,22.1186,22.0325,22.1186,176300.0
2010-05-28 13:20:00,30.81,30.82,30.74,30.75,107700.0,22.1186,22.1258,22.0684,22.0756,107700.0
2010-05-28 13:30:00,30.75,30.78,30.7,30.74,148700.0,22.0756,22.0971,22.0397,22.0684,148700.0
2010-05-28 13:40:00,30.74,30.75,30.62,30.66,130100.0,22.0684,22.0756,21.9822,22.011,130100.0
2010-05-28 13:50:00,30.66,30.7,30.61,30.63,180200.0,22.011,22.0397,21.9751,21.9894,180200.0
2010-05-28 14:00:00,30.62,30.64,30.53,30.61,302500.0,21.9822,21.9966,21.9176,21.9751,302500.0
2010-05-28 14:10:00,30.61,30.69,30.59,30.69,216100.0,21.9751,22.0325,21.9607,22.0325,216100.0
2010-05-28 14:20:00,30.69,30.74,30.64,30.73,122300.0,22.0325,22.0684,21.9966,22.0612,122300.0
2010-05-28 14:30:00,30.73,30.79,30.69,30.76,136200.0,22.0612,22.1043,22.0325,22.0827,136200.0
2010-05-28 14:40:00,30.77,30.94,30.76,30.93,252000.0,22.0899,22.212,22.0827,22.2048,252000.0
2010-05-28 14:50:00,30.93,30.98,30.84,30.87,139300.0,22.2048,22.2407,22.1402,22.1617,139300.0
2010-05-28 15:00:00,30.87,30.92,30.83,30.84,146300.0,22.1617,22.1976,22.133,22.1402,146300.0
2010-05-28 15:10:00,30.85,30.95,30.84,30.95,315000.0,22.1474,22.2191,22.1402,22.2191,315000.0
2010-05-28 15:20:00,30.95,31.01,30.94,30.99,707500.0,22.2191,22.2622,22.212,22.2479,707500.0
2010-05-28 15:30:00,30.99,31.05,30.94,30.97,253400.0,22.2479,22.2909,22.212,22.2335,253400.0
2010-05-28 15:40:00,30.97,31.02,30.76,30.92,878000.0,22.2335,22.2694,22.0827,22.1976,878000.0
2010-05-28 15:50:00,30.91,30.97,30.73,30.76,1693200.0,22.1904,22.2335,22.0612,22.0827,1693200.0
2010-06-01 09:30:00,30.44,30.44,30.31,30.41,545200.0,21.853,21.853,21.7597,21.8315,545200.0
2010-06-01 09:40:00,30.42,30.49,30.36,30.41,306300.0,21.8387,21.8889,21.7956,21.8315,306300.0
2010-06-01 09:50:00,30.41,30.45,30.33,30.33,269600.0,21.8315,21.8602,21.774,21.774,269600.0
2010-06-01 10:00:00,30.34,30.57,30.33,30.48,806900.0,21.7812,21.9463,21.774,21.8817,806900.0
2010-06-01 10:10:00,30.48,30.54,30.45,30.54,355000.0,21.8817,21.9248,21.8602,21.9248,355000.0
2010-06-01 10:20:00,30.55,30.77,30.52,30.7,307600.0,21.932,22.0899,21.9104,22.0397,307600.0
2010-06-01 10:30:00,30.71,30.81,30.68,30.68,382400.0,22.0468,22.1186,22.0253,22.0253,382400.0
2010-06-01 10:40:00,30.68,30.71,30.58,30.64,374800.0,22.0253,22.0468,21.9535,21.9966,374800.0
2010-06-01 10:50:00,30.65,30.68,30.59,30.64,234900.0,22.0038,22.0253,21.9607,21.9966,234900.0
2010-06-01 11:00:00,30.64,30.66,30.55,30.56,447700.0,21.9966,22.011,21.932,21.9392,447700.0
2010-06-01 11:10:00,30.56,30.6,30.5,30.52,175900.0,21.9392,21.9679,21.8961,21.9104,175900.0
2010-06-01 11:20:00,30.52,30.61,30.51,30.6,416500.0,21.9104,21.9751,21.9033,21.9679,416500.0
2010-06-01 11:30:00,30.6,30.64,30.53,30.57,205600.0,21.9679,21.9966,21.9176,21.9463,205600.0
2010-06-01 11:40:00,30.56,30.56,30.38,30.43,379700.0,21.9392,21.9392,21.8099,21.8458,379700.0
2010-06-01 11:50:00,30.43,30.43,30.32,30.33,175100.0,21.8458,21.8458,21.7669,21.774,175100.0
2010-06-01 12:00:00,30.34,30.38,30.32,30.33,153900.0,21.7812,21.8099,21.7669,21.774,153900.0
2010-06-01 12:10:00,30.32,30.38,30.31,30.36,200500.0,21.7669,21.8099,21.7597,21.7956,200500.0
2010-06-01 12:20:00,30.36,30.41,30.34,30.4,126200.0,21.7956,21.8315,21.7812,21.8243,126200.0
2010-06-01 12:30:00,30.41,30.44,30.37,30.43,101400.0,21.8315,21.853,21.8028,21.8458,101400.0
2010-06-01 12:40:00,30.43,30.45,30.39,30.41,217000.0,21.8458,21.8602,21.8171,21.8315,217000.0
2010-06-01 12:50:00,30.42,30.42,30.29,30.3,116900.0,21.8387,21.8387,21.7453,21.7525,116900.0
2010-06-01 13:00:00,30.3,30.36,30.3,30.35,159800.0,21.7525,21.7956,21.7525,21.7884,159800.0
2010-06-01 13:10:00,30.35,30.5,30.35,30.49,163100.0,21.7884,21.8961,21.7884,21.8889,163100.0
2010-06-01 13:20:00,30.49,30.52,30.46,30.48,205000.0,21.8889,21.9104,21.8674,21.8817,205000.0
2010-06-01 13:30:00,30.48,30.5,30.44,30.47,137100.0,21.8817,21.8961,21.853,21.8746,137100.0
2010-06-01 13:40:00,30.47,30.49,30.43,30.46,121900.0,21.8746,21.8889,21.8458,21.8674,121900.0
2010-06-01 13:50:00,30.45,30.45,30.35,30.36,219200.0,21.8602,21.8602,21.7884,21.7956,219200.0
2010-06-01 14:00:00,30.34,30.34,30.17,30.22,392100.0,21.7812,21.7812,21.6592,21.6951,392100.0
2010-06-01 14:10:00,30.22,30.27,30.18,30.26,253600.0,21.6951,21.731,21.6664,21.7238,253600.0
2010-06-01 14:20:00,30.25,30.32,30.21,30.29,203700.0,21.7166,21.7669,21.6879,21.7453,203700.0
2010-06-01 14:30:00,30.29,30.37,30.29,30.33,264800.0,21.7453,21.8028,21.7453,21.774,264800.0
2010-06-01 14:40:00,30.34,30.38,30.29,30.35,278800.0,21.7812,21.8099,21.7453,21.7884,278800.0
2010-06-01 14:50:00,30.35,30.35,30.21,30.29,446100.0,21.7884,21.7884,21.6879,21.7453,446100.0
2010-06-01 15:00:00,30.3,30.32,30.23,30.23,457300.0,21.7525,21.7669,21.7023,21.7023,457300.0
2010-06-01 15:10:00,30.22,30.27,30.14,30.15,209800.0,21.6951,21.731,21.6376,21.6448,209800.0
2010-06-01 15:20:00,30.15,30.19,29.95,30.03,619300.0,21.6448,21.6735,21.5012,21.5587,619300.0
2010-06-01 15:30:00,30.03,30.12,29.99,30.06,532500.0,21.5587,21.6233,21.53,21.5802,532500.0
2010-06-01 15:40:00,30.06,30.09,29.85,29.88,1114100.0,21.5802,21.6017,21.4294,21.451,1114100.0
2010-06-01 15:50:00,29.89,29.89,29.72,29.75,3087800.0,21.4582,21.4582,21.3361,21.3577,3087800.0
2010-06-02 09:30:00,30.0,30.11,29.95,30.0,379100.0,21.5371,21.6161,21.5012,21.5371,379100.0
2010-06-02 09:40:00,29.99,30.06,29.94,30.03,306500.0,21.53,21.5802,21.4941,21.5587,306500.0
2010-06-02 09:50:00,30.02,30.05,29.9,30.04,271900.0,21.5515,21.573,21.4653,21.5659,271900.0
2010-06-02 10:00:00,30.03,30.28,30.01,30.21,533100.0,21.5587,21.7381,21.5443,21.6879,533100.0
2010-06-02 10:10:00,30.18,30.28,30.15,30.21,316600.0,21.6664,21.7381,21.6448,21.6879,316600.0
2010-06-02 10:20:00,30.21,30.24,30.13,30.13,243800.0,21.6879,21.7094,21.6305,21.6305,243800.0
2010-06-02 10:30:00,30.14,30.22,30.09,30.16,189300.0,21.6376,21.6951,21.6017,21.652,189300.0
2010-06-02 10:40:00,30.15,30.17,30.04,30.08,226900.0,21.6448,21.6592,21.5659,21.5946,226900.0
2010-06-02 10:50:00,30.07,30.11,30.0,30.09,164100.0,21.5874,21.6161,21.5371,21.6017,164100.0
2010-06-02 11:00:00,30.09,30.25,30.09,30.23,274300.0,21.6017,21.7166,21.6017,21.7023,274300.0
2010-06-02 11:10:00,30.23,30.26,30.18,30.18,151500.0,21.7023,21.7238,21.6664,21.6664,151500.0
2010-06-02 11:20:00,30.19,30.3,30.19,30.24,150300.0,21.6735,21.7525,21.6735,21.7094,150300.0
2010-06-02 11:30:00,30.25,30.25,30.16,30.21,111100.0,21.7166,21.7166,21.652,21.6879,111100.0
2010-06-02 11:40:00,30.21,30.32,30.2,30.29,107600.0,21.6879,21.7669,21.6807,21.7453,107600.0
2010-06-02 11:50:00,30.3,30.36,30.25,30.26,622300.0,21.7525,21.7956,21.7166,21.7238,622300.0
2010-06-02 12:00:00,30.26,30.39,30.26,30.36,79600.0,21.7238,21.8171,21.7238,21.7956,79600.0
2010-06-02 12:10:00,30.35,30.37,30.33,30.33,59800.0,21.7884,21.8028,21.774,21.774,59800.0
2010-06-02 12:20:00,30.32,30.38,30.32,30.35,78100.0,21.7669,21.8099,21.7669,21.7884,78100.0
2010-06-02 12:30:00,30.34,30.36,30.32,30.33,118400.0,21.7812,21.7956,21.7669,21.774,118400.0
2010-06-02 12:40:00,30.33,30.41,30.33,30.41,55900.0,21.774,21.8315,21.774,21.8315,55900.0
2010-06-02 12:50:00,30.42,30.44,30.4,30.41,75200.0,21.8387,21.853,21.8243,21.8315,75200.0
2010-06-02 13:00:00,30.42,30.46,30.4,30.4,116300.0,21.8387,21.8674,21.8243,21.8243,116300.0
2010-06-02 13:10:00,30.4,30.42,30.34,30.34,277000.0,21.8243,21.8387,21.7812,21.7812,277000.0
2010-06-02 13:20:00,30.34,30.38,30.32,30.33,72200.0,21.7812,21.8099,21.7669,21.774,72200.0
2010-06-02 13:30:00,30.33,30.37,30.33,30.34,57200.0,21.774,21.8028,21.774,21.7812,57200.0
2010-06-02 13:40:00,30.35,30.36,30.3,30.31,79900.0,21.7884,21.7956,21.7525,21.7597,79900.0
2010-06-02 13:50:00,30.31,30.31,30.25,30.26,30500.0,21.7597,21.7597,21.7166,21.7238,30500.0
2010-06-02 14:00:00,30.26,30.26,30.2,30.26,103400.0,21.7238,21.7238,21.6807,21.7238,103400.0
2010-06-02 14:10:00,30.26,30.26,30.18,30.18,66400.0,21.7238,21.7238,21.6664,21.6664,66400.0
2010-06-02 14:20:00,30.17,30.25,30.15,30.23,99000.0,21.6592,21.7166,21.6448,21.7023,99000.0
2010-06-02 14:30:00,30.23,30.32,30.23,30.31,166600.0,21.7023,21.7669,21.7023,21.7597,166600.0
2010-06-02 14:40:00,30.33,30.43,30.33,30.41,155300.0,21.774,21.8458,21.774,21.8315,155300.0
2010-06-02 14:50:00,30.41,30.5,30.41,30.48,85300.0,21.8315,21.8961,21.8315,21.8817,85300.0
2010-06-02 15:00:00,30.47,30.55,30.45,30.52,214100.0,21.8746,21.932,21.8602,21.9104,214100.0
2010-06-02 15:10:00,30.52,30.57,30.48,30.51,273900.0,21.9104,21.9463,21.8817,21.9033,273900.0
2010-06-02 15:20:00,30.52,30.55,30.47,30.55,259400.0,21.9104,21.932,21.8746,21.932,259400.0
2010-06-02 15:30:00,30.55,30.59,30.46,30.52,231300.0,21.932,21.9607,21.8674,21.9104,231300.0
2010-06-02 15:40:00,30.52,30.57,30.5,30.52,347200.0,21.9104,21.9463,21.8961,21.9104,347200.0
2010-06-02 15:50:00,30.53,30.68,30.51,30.66,1128200.0,21.9176,22.0253,21.9033,22.011,1128200.0
2010-06-03 09:30:00,30.95,30.95,30.57,30.61,379500.0,22.2191,22.2191,21.9463,21.9751,379500.0
2010-06-03 09:40:00,30.61,30.69,30.55,30.67,139300.0,21.9751,22.0325,21.932,22.0181,139300.0
2010-06-03 09:50:00,30.66,30.68,30.55,30.59,351100.0,22.011,22.0253,21.932,21.9607,351100.0
2010-06-03 10:00:00,30.58,30.59,30.46,30.56,250600.0,21.9535,21.9607,21.8674,21.9392,250600.0
2010-06-03 10:10:00,30.56,30.6,30.41,30.43,276900.0,21.9392,21.9679,21.8315,21.8458,276900.0
2010-06-03 10:20:00,30.42,30.43,30.32,30.34,205300.0,21.8387,21.8458,21.7669,21.7812,205300.0
2010-06-03 10:30:00,30.33,30.35,30.25,30.25,304500.0,21.774,21.7884,21.7166,21.7166,304500.0
2010-06-03 10:40:00,30.26,30.3,30.23,30.26,910900.0,21.7238,21.7525,21.7023,21.7238,910900.0
2010-06-03 10:50:00,30.26,30.33,30.25,30.32,90700.0,21.7238,21.774,21.7166,21.7669,90700.0
2010-06-03 11:00:00,30.33,30.41,30.32,30.38,144900.0,21.774,21.8315,21.7669,21.8099,144900.0
2010-06-03 11:10:00,30.39,30.41,30.32,30.34,71200.0,21.8171,21.8315,21.7669,21.7812,71200.0
2010-06-03 11:20:00,30.34,30.34,30.21,30.22,80100.0,21.7812,21.7812,21.6879,21.6951,80100.0
2010-06-03 11:30:00,30.22,30.29,30.2,30.27,155700.0,21.6951,21.7453,21.6807,21.731,155700.0
2010-06-03 11:40:00,30.28,30.3,30.22,30.25,133400.0,21.7381,21.7525,21.6951,21.7166,133400.0
2010-06-03 11:50:00,30.25,30.26,30.18,30.2,66400.0,21.7166,21.7238,21.6664,21.6807,66400.0
2010-06-03 12:00:00,30.19,30.22,30.11,30.13,273700.0,21.6735,21.6951,21.6161,21.6305,273700.0
2010-06-03 12:10:00,30.13,30.14,30.08,30.11,144800.0,21.6305,21.6376,21.5946,21.6161,144800.0
2010-06-03 12:20:00,30.1,30.11,29.98,30.04,170800.0,21.6089,21.6161,21.5228,21.5659,170800.0
2010-06-03 12:30:00,30.04,30.08,29.99,30.08,430000.0,21.5659,21.5946,21.53,21.5946,430000.0
2010-06-03 12:40:00,30.08,30.08,30.0,30.0,682100.0,21.5946,21.5946,21.5371,21.5371,682100.0
2010-06-03 12:50:00,30.0,30.01,29.95,30.01,663000.0,21.5371,21.5443,21.5012,21.5443,663000.0
2010-06-03 13:00:00,30.02,30.08,30.0,30.06,121300.0,21.5515,21.5946,21.5371,21.5802,121300.0
2010-06-03 13:10:00,30.06,30.07,30.0,30.0,96100.0,21.5802,21.5874,21.5371,21.5371,96100.0
2010-06-03 13:20:00,29.99,30.02,29.97,30.0,69300.0,21.53,21.5515,21.5156,21.5371,69300.0
2010-06-03 13:30:00,30.01,30.05,30.0,30.05,66800.0,21.5443,21.573,21.5371,21.573,66800.0
2010-06-03 13:40:00,30.06,30.14,30.06,30.11,255500.0,21.5802,21.6376,21.5802,21.6161,255500.0
2010-06-03 13:50:00,30.11,30.13,30.03,30.04,221400.0,21.6161,21.6305,21.5587,21.5659,221400.0
2010-06-03 14:00:00,30.05,30.09,30.01,30.09,102900.0,21.573,21.6017,21.5443,21.6017,102900.0
2010-06-03 14:10:00,30.09,30.17,30.07,30.13,215800.0,21.6017,21.6592,21.5874,21.6305,215800.0
2010-06-03 14:20:00,30.13,30.18,30.1,30.11,424200.0,21.6305,21.6664,21.6089,21.6161,424200.0
2010-06-03 14:30:00,30.11,30.24,30.1,30.21,233500.0,21.6161,21.7094,21.6089,21.6879,233500.0
2010-06-03 14:40:00,30.21,30.25,30.19,30.19,98500.0,21.6879,21.7166,21.6735,21.6735,98500.0
2010-06-03 14:50:00,30.19,30.23,30.17,30.21,114000.0,21.6735,21.7023,21.6592,21.6879,114000.0
2010-06-03 15:00:00,30.21,30.3,30.21,30.27,584300.0,21.6879,21.7525,21.6879,21.731,584300.0
2010-06-03 15:10:00,30.26,30.26,30.13,30.15,188300.0,21.7238,21.7238,21.6305,21.6448,188300.0
2010-06-03 15:20:00,30.15,30.32,30.15,30.31,472200.0,21.6448,21.7669,21.6448,21.7597,472200.0
2010-06-03 15:30:00,30.31,30.36,30.25,30.33,422100.0,21.7597,21.7956,21.7166,21.774,422100.0
2010-06-03 15:40:00,30.33,30.38,30.24,30.24,335100.0,21.774,21.8099,21.7094,21.7094,335100.0
2010-06-03 15:50:00,30.25,30.37,30.24,30.34,887500.0,21.7166,21.8028,21.7094,21.7812,887500.0
2010-06-04 09:30:00,29.66,29.83,29.59,29.8,322000.0,21.293,21.4151,21.2428,21.3936,322000.0
2010-06-04 09:40:00,29.8,29.84,29.67,29.82,689900.0,21.3936,21.4223,21.3002,21.4079,689900.0
2010-06-04 09:50:00,29.83,29.97,29.79,29.82,1051100.0,21.4151,21.5156,21.3864,21.4079,1051100.0
2010-06-04 10:00:00,29.82,29.84,29.75,29.82,275800.0,21.4079,21.4223,21.3577,21.4079,275800.0
2010-06-04 10:10:00,29.83,29.89,29.78,29.88,260700.0,21.4151,21.4582,21.3792,21.451,260700.0
2010-06-04 10:20:00,29.88,29.88,29.82,29.85,301300.0,21.451,21.451,21.4079,21.4294,301300.0
2010-06-04 10:30:00,29.86,29.93,29.82,29.92,324300.0,21.4366,21.4869,21.4079,21.4797,324300.0
2010-06-04 10:40:00,29.91,29.93,29.82,29.83,182700.0,21.4725,21.4869,21.4079,21.4151,182700.0
2010-06-04 10:50:00,29.83,29.83,29.75,29.76,97700.0,21.4151,21.4151,21.3577,21.3648,97700.0
2010-06-04 11:00:00,29.75,29.78,29.72,29.74,235900.0,21.3577,21.3792,21.3361,21.3505,235900.0
2010-06-04 11:10:00,29.73,29.74,29.6,29.6,266200.0,21.3433,21.3505,21.25,21.25,266200.0
2010-06-04 11:20:00,29.6,29.62,29.55,29.56,162200.0,21.25,21.2643,21.2141,21.2213,162200.0
2010-06-04 11:30:00,29.56,29.66,29.53,29.62,470800.0,21.2213,21.293,21.1997,21.2643,470800.0
2010-06-04 11:40:00,29.62,29.65,29.57,29.63,128700.0,21.2643,21.2859,21.2284,21.2715,128700.0
2010-06-04 11:50:00,29.63,29.63,29.57,29.58,97200.0,21.2715,21.2715,21.2284,21.2356,97200.0
2010-06-04 12:00:00,29.57,29.57,29.43,29.48,370300.0,21.2284,21.2284,21.1279,21.1638,370300.0
2010-06-04 12:10:00,29.48,29.56,29.48,29.49,221900.0,21.1638,21.2213,21.1638,21.171,221900.0
2010-06-04 12:20:00,29.5,29.54,29.5,29.51,97000.0,21.1782,21.2069,21.1782,21.1854,97000.0
2010-06-04 12:30:00,29.52,29.54,29.49,29.52,98000.0,21.1925,21.2069,21.171,21.1925,98000.0
2010-06-04 12:40:00,29.5,29.5,29.46,29.49,28800.0,21.1782,21.1782,21.1495,21.171,28800.0
2010-06-04 12:50:00,29.5,29.55,29.49,29.52,102900.0,21.1782,21.2141,21.171,21.1925,102900.0
2010-06-04 13:00:00,29.52,29.53,29.45,29.49,90100.0,21.1925,21.1997,21.1423,21.171,90100.0
2010-06-04 13:10:00,29.5,29.5,29.39,29.41,121900.0,21.1782,21.1782,21.0992,21.1136,121900.0
2010-06-04 13:20:00,29.41,29.41,29.37,29.37,697900.0,21.1136,21.1136,21.0849,21.0849,697900.0
2010-06-04 13:30:00,29.37,29.42,29.35,29.35,211000.0,21.0849,21.1208,21.0705,21.0705,211000.0
2010-06-04 13:40:00,29.35,29.4,29.32,29.39,173700.0,21.0705,21.1064,21.049,21.0992,173700.0
2010-06-04 13:50:00,29.4,29.41,29.33,29.35,177600.0,21.1064,21.1136,21.0561,21.0705,177600.0
2010-06-04 14:00:00,29.35,29.4,29.31,29.31,324700.0,21.0705,21.1064,21.0418,21.0418,324700.0
2010-06-04 14:10:00,29.31,29.34,29.29,29.29,168100.0,21.0418,21.0633,21.0274,21.0274,168100.0
2010-06-04 14:20:00,29.29,29.37,29.24,29.27,565300.0,21.0274,21.0849,20.9915,21.0131,565300.0
2010-06-04 14:30:00,29.27,29.31,29.21,29.24,185700.0,21.0131,21.0418,20.97,20.9915,185700.0
2010-06-04 14:40:00,29.23,29.26,29.12,29.13,461600.0,20.9843,21.0059,20.9054,20.9126,461600.0
2010-06-04 14:50:00,29.13,29.15,29.06,29.08,510900.0,20.9126,20.9269,20.8623,20.8767,510900.0
2010-06-04 15:00:00,29.08,29.24,29.08,29.21,477300.0,20.8767,20.9915,20.8767,20.97,477300.0
2010-06-04 15:10:00,29.21,29.26,29.16,29.23,404100.0,20.97,21.0059,20.9341,20.9843,404100.0
2010-06-04 15:20:00,29.23,29.27,29.12,29.12,231800.0,20.9843,21.0131,20.9054,20.9054,231800.0
2010-06-04 15:30:00,29.12,29.19,29.11,29.16,419900.0,20.9054,20.9556,20.8982,20.9341,419900.0
2010-06-04 15:40:00,29.17,29.19,29.04,29.18,1125600.0,20.9413,20.9556,20.8479,20.9485,1125600.0
2010-06-04 15:50:00,29.18,29.19,29.05,29.12,2253900.0,20.9485,20.9556,20.8551,20.9054,2253900.0
2010-06-07 09:30:00,29.13,29.29,29.06,29.09,524800.0,20.9126,21.0274,20.8623,20.8838,524800.0
2010-06-07 09:40:00,29.09,29.1,28.9,29.05,594000.0,20.8838,20.891,20.7474,20.8551,594000.0
2010-06-07 09:50:00,29.05,29.25,29.02,29.22,730800.0,20.8551,20.9987,20.8336,20.9772,730800.0
2010-06-07 10:00:00,29.21,29.28,29.17,29.26,258600.0,20.97,21.0202,20.9413,21.0059,258600.0
2010-06-07 10:10:00,29.26,29.3,29.18,29.18,338800.0,21.0059,21.0346,20.9485,20.9485,338800.0
2010-06-07 10:20:00,29.18,29.24,29.14,29.21,237700.0,20.9485,20.9915,20.9197,20.97,237700.0
2010-06-07 10:30:00,29.21,29.22,29.06,29.06,242800.0,20.97,20.9772,20.8623,20.8623,242800.0
2010-06-07 10:40:00,29.06,29.14,29.03,29.07,274200.0,20.8623,20.9197,20.8408,20.8695,274200.0
2010-06-07 10:50:00,29.08,29.1,28.9,28.92,309800.0,20.8767,20.891,20.7474,20.7618,309800.0
2010-06-07 11:00:00,28.92,29.0,28.9,28.98,501600.0,20.7618,20.8192,20.7474,20.8049,501600.0
2010-06-07 11:10:00,28.98,28.99,28.91,28.96,233700.0,20.8049,20.8121,20.7546,20.7905,233700.0
2010-06-07 11:20:00,28.97,29.07,28.95,29.03,186600.0,20.7977,20.8695,20.7833,20.8408,186600.0
2010-06-07 11:30:00,29.02,29.13,28.99,29.1,265600.0,20.8336,20.9126,20.8121,20.891,265600.0
2010-06-07 11:40:00,29.1,29.17,29.07,29.09,163500.0,20.891,20.9413,20.8695,20.8838,163500.0
2010-06-07 11:50:00,29.1,29.22,29.09,29.22,68600.0,20.891,20.9772,20.8838,20.9772,68600.0
2010-06-07 12:00:00,29.22,29.37,29.19,29.31,479800.0,20.9772,21.0849,20.9556,21.0418,479800.0
2010-06-07 12:10:00,29.31,29.34,29.25,29.28,89100.0,21.0418,21.0633,20.9987,21.0202,89100.0
2010-06-07 12:20:00,29.28,29.32,29.2,29.2,59500.0,21.0202,21.049,20.9628,20.9628,59500.0
2010-06-07 12:30:00,29.2,29.23,29.2,29.21,54000.0,20.9628,20.9843,20.9628,20.97,54000.0
2010-06-07 12:40:00,29.21,29.26,29.19,29.25,100500.0,20.97,21.0059,20.9556,20.9987,100500.0
2010-06-07 12:50:00,29.25,29.31,29.25,29.27,69300.0,20.9987,21.0418,20.9987,21.0131,69300.0
2010-06-07 13:00:00,29.27,29.27,29.17,29.19,124900.0,21.0131,21.0131,20.9413,20.9556,124900.0
2010-06-07 13:10:00,29.2,29.22,29.16,29.22,50400.0,20.9628,20.9772,20.9341,20.9772,50400.0
2010-06-07 13:20:00,29.23,29.25,29.18,29.24,43900.0,20.9843,20.9987,20.9485,20.9915,43900.0
2010-06-07 13:30:00,29.25,29.27,29.16,29.17,138500.0,20.9987,21.0131,20.9341,20.9413,138500.0
2010-06-07 13:40:00,29.16,29.17,29.03,29.05,267300.0,20.9341,20.9413,20.8408,20.8551,267300.0
2010-06-07 13:50:00,29.06,29.09,29.01,29.04,69800.0,20.8623,20.8838,20.8264,20.8479,69800.0
2010-06-07 14:00:00,29.04,29.1,29.0,29.02,90500.0,20.8479,20.891,20.8192,20.8336,90500.0
2010-06-07 14:10:00,29.03,29.04,28.97,28.98,62300.0,20.8408,20.8479,20.7977,20.8049,62300.0
2010-06-07 14:20:00,28.98,29.02,28.94,29.0,93200.0,20.8049,20.8336,20.7762,20.8192,93200.0
2010-06-07 14:30:00,29.02,29.03,28.94,28.96,191800.0,20.8336,20.8408,20.7762,20.7905,191800.0
2010-06-07 14:40:00,28.96,28.96,28.89,28.93,599500.0,20.7905,20.7905,20.7403,20.769,599500.0
2010-06-07 14:50:00,28.92,28.93,28.87,28.91,164100.0,20.7618,20.769,20.7259,20.7546,164100.0
2010-06-07 15:00:00,28.91,29.03,28.91,29.0,378200.0,20.7546,20.8408,20.7546,20.8192,378200.0
2010-06-07 15:10:00,29.0,29.0,28.82,28.83,422500.0,20.8192,20.8192,20.69,20.6972,422500.0
2010-06-07 15:20:00,28.83,28.84,28.7,28.7,313700.0,20.6972,20.7044,20.6039,20.6039,313700.0
2010-06-07 15:30:00,28.71,28.77,28.69,28.72,422200.0,20.611,20.6541,20.5967,20.6182,422200.0
2010-06-07 15:40:00,28.72,28.72,28.6,28.64,433200.0,20.6182,20.6182,20.5321,20.5608,433200.0
2010-06-07 15:50:00,28.64,28.7,28.58,28.59,1437100.0,20.5608,20.6039,20.5177,20.5249,1437100.0
2010-06-08 09:30:00,28.74,28.95,28.66,28.84,731400.0,20.6326,20.7833,20.5751,20.7044,731400.0
2010-06-08 09:40:00,28.84,28.9,28.77,28.83,487900.0,20.7044,20.7474,20.6541,20.6972,487900.0
2010-06-08 09:50:00,28.84,28.84,28.55,28.63,578800.0,20.7044,20.7044,20.4962,20.5536,578800.0
2010-06-08 10:00:00,28.63,28.87,28.63,28.87,275900.0,20.5536,20.7259,20.5536,20.7259,275900.0
2010-06-08 10:10:00,28.87,28.87,28.7,28.71,287900.0,20.7259,20.7259,20.6039,20.611,287900.0
2010-06-08 10:20:00,28.72,28.81,28.64,28.81,760300.0,20.6182,20.6828,20.5608,20.6828,760300.0
2010-06-08 10:30:00,28.82,28.91,28.79,28.79,602500.0,20.69,20.7546,20.6685,20.6685,602500.0
2010-06-08 10:40:00,28.77,28.77,28.66,28.73,1319000.0,20.6541,20.6541,20.5751,20.6254,1319000.0
2010-06-08 10:50:00,28.73,28.89,28.7,28.85,753100.0,20.6254,20.7403,20.6039,20.7115,753100.0
2010-06-08 11:00:00,28.85,28.88,28.69,28.73,486400.0,20.7115,20.7331,20.5967,20.6254,486400.0
2010-06-08 11:10:00,28.74,28.81,28.65,28.78,387500.0,20.6326,20.6828,20.568,20.6613,387500.0
2010-06-08 11:20:00,28.79,29.01,28.78,28.93,484900.0,20.6685,20.8264,20.6613,20.769,484900.0
2010-06-08 11:30:00,28.94,29.1,28.92,29.08,714000.0,20.7762,20.891,20.7618,20.8767,714000.0
2010-06-08 11:40:00,29.08,29.09,28.98,29.09,461000.0,20.8767,20.8838,20.8049,20.8838,461000.0
2010-06-08 11:50:00,29.09,29.26,29.09,29.14,880300.0,20.8838,21.0059,20.8838,20.9197,880300.0
2010-06-08 12:00:00,29.14,29.18,29.09,29.11,141400.0,20.9197,20.9485,20.8838,20.8982,141400.0
2010-06-08 12:10:00,29.11,29.12,29.06,29.09,570500.0,20.8982,20.9054,20.8623,20.8838,570500.0
2010-06-08 12:20:00,29.09,29.09,29.03,29.08,115000.0,20.8838,20.8838,20.8408,20.8767,115000.0
2010-06-08 12:30:00,29.07,29.14,29.07,29.13,139900.0,20.8695,20.9197,20.8695,20.9126,139900.0
2010-06-08 12:40:00,29.12,29.16,29.07,29.12,134900.0,20.9054,20.9341,20.8695,20.9054,134900.0
2010-06-08 12:50:00,29.12,29.19,29.12,29.18,122400.0,20.9054,20.9556,20.9054,20.9485,122400.0
2010-06-08 13:00:00,29.17,29.21,29.09,29.11,82100.0,20.9413,20.97,20.8838,20.8982,82100.0
2010-06-08 13:10:00,29.1,29.1,29.02,29.04,279200.0,20.891,20.891,20.8336,20.8479,279200.0
2010-06-08 13:20:00,29.05,29.06,28.96,28.99,276200.0,20.8551,20.8623,20.7905,20.8121,276200.0
2010-06-08 13:30:00,28.99,29.0,28.85,28.9,415200.0,20.8121,20.8192,20.7115,20.7474,415200.0
2010-06-08 13:40:00,28.9,28.99,28.84,28.84,740900.0,20.7474,20.8121,20.7044,20.7044,740900.0
2010-06-08 13:50:00,28.84,28.97,28.8,28.97,1265100.0,20.7044,20.7977,20.6756,20.7977,1265100.0
2010-06-08 14:00:00,28.97,29.04,28.96,28.96,270000.0,20.7977,20.8479,20.7905,20.7905,270000.0
2010-06-08 14:10:00,28.96,29.03,28.91,29.03,463300.0,20.7905,20.8408,20.7546,20.8408,463300.0
2010-06-08 14:20:00,29.04,29.19,29.01,29.11,418400.0,20.8479,20.9556,20.8264,20.8982,418400.0
2010-06-08 14:30:00,29.11,29.2,29.1,29.12,380500.0,20.8982,20.9628,20.891,20.9054,380500.0
2010-06-08 14:40:00,29.11,29.2,29.1,29.13,840300.0,20.8982,20.9628,20.891,20.9126,840300.0
2010-06-08 14:50:00,29.14,29.14,28.98,29.01,269700.0,20.9197,20.9197,20.8049,20.8264,269700.0
2010-06-08 15:00:00,29.03,29.1,28.98,29.07,259500.0,20.8408,20.891,20.8049,20.8695,259500.0
2010-06-08 15:10:00,29.07,29.1,28.93,28.96,544600.0,20.8695,20.891,20.769,20.7905,544600.0
2010-06-08 15:20:00,28.96,29.2,28.96,29.2,500400.0,20.7905,20.9628,20.7905,20.9628,500400.0
2010-06-08 15:30:00,29.2,29.32,29.16,29.3,1006300.0,20.9628,21.049,20.9341,21.0346,1006300.0
2010-06-08 15:40:00,29.3,29.34,29.2,29.23,840900.0,21.0346,21.0633,20.9628,20.9843,840900.0
2010-06-08 15:50:00,29.23,29.35,29.23,29.29,1603700.0,20.9843,21.0705,20.9843,21.0274,1603700.0
2010-06-09 09:30:00,29.62,29.83,29.59,29.74,1296700.0,21.2643,21.4151,21.2428,21.3505,1296700.0
2010-06-09 09:40:00,29.74,29.81,29.72,29.74,880900.0,21.3505,21.4007,21.3361,21.3505,880900.0
2010-06-09 09:50:00,29.73,29.75,29.66,29.74,346300.0,21.3433,21.3577,21.293,21.3505,346300.0
2010-06-09 10:00:00,29.75,29.78,29.62,29.64,287200.0,21.3577,21.3792,21.2643,21.2787,287200.0
2010-06-09 10:10:00,29.62,29.75,29.62,29.71,242100.0,21.2643,21.3577,21.2643,21.3289,242100.0
2010-06-09 10:20:00,29.71,29.72,29.65,29.66,182600.0,21.3289,21.3361,21.2859,21.293,182600.0
2010-06-09 10:30:00,29.67,29.75,29.57,29.59,276400.0,21.3002,21.3577,21.2284,21.2428,276400.0
2010-06-09 10:40:00,29.57,29.75,29.55,29.71,195700.0,21.2284,21.3577,21.2141,21.3289,195700.0
2010-06-09 10:50:00,29.71,29.86,29.69,29.86,411200.0,21.3289,21.4366,21.3146,21.4366,411200.0
2010-06-09 11:00:00,29.85,29.93,29.81,29.86,897500.0,21.4294,21.4869,21.4007,21.4366,897500.0
2010-06-09 11:10:00,29.87,29.89,29.81,29.84,195700.0,21.4438,21.4582,21.4007,21.4223,195700.0
2010-06-09 11:20:00,29.83,29.96,29.83,29.93,204500.0,21.4151,21.5084,21.4151,21.4869,204500.0
2010-06-09 11:30:00,29.94,29.97,29.93,29.94,106400.0,21.4941,21.5156,21.4869,21.4941,106400.0
2010-06-09 11:40:00,29.94,29.97,29.86,29.87,116200.0,21.4941,21.5156,21.4366,21.4438,116200.0
2010-06-09 11:50:00,29.87,29.93,29.84,29.89,316300.0,21.4438,21.4869,21.4223,21.4582,316300.0
2010-06-09 12:00:00,29.9,29.91,29.84,29.86,224700.0,21.4653,21.4725,21.4223,21.4366,224700.0
2010-06-09 12:10:00,29.85,29.85,29.81,29.83,58700.0,21.4294,21.4294,21.4007,21.4151,58700.0
2010-06-09 12:20:00,29.82,29.89,29.82,29.86,252700.0,21.4079,21.4582,21.4079,21.4366,252700.0
2010-06-09 12:30:00,29.87,29.88,29.77,29.79,84500.0,21.4438,21.451,21.372,21.3864,84500.0
2010-06-09 12:40:00,29.78,29.84,29.75,29.83,43600.0,21.3792,21.4223,21.3577,21.4151,43600.0
2010-06-09 12:50:00,29.84,29.85,29.74,29.74,78400.0,21.4223,21.4294,21.3505,21.3505,78400.0
2010-06-09 13:00:00,29.74,29.82,29.74,29.77,100000.0,21.3505,21.4079,21.3505,21.372,100000.0
2010-06-09 13:10:00,29.77,29.83,29.76,29.81,114900.0,21.372,21.4151,21.3648,21.4007,114900.0
2010-06-09 13:20:00,29.81,29.82,29.75,29.75,53400.0,21.4007,21.4079,21.3577,21.3577,53400.0
2010-06-09 13:30:00,29.75,29.76,29.65,29.65,76000.0,21.3577,21.3648,21.2859,21.2859,76000.0
2010-06-09 13:40:00,29.65,29.72,29.63,29.68,230000.0,21.2859,21.3361,21.2715,21.3074,230000.0
2010-06-09 13:50:00,29.68,29.74,29.65,29.7,157000.0,21.3074,21.3505,21.2859,21.3218,157000.0
2010-06-09 14:00:00,29.71,29.72,29.56,29.6,380400.0,21.3289,21.3361,21.2213,21.25,380400.0
2010-06-09 14:10:00,29.59,29.7,29.58,29.68,190000.0,21.2428,21.3218,21.2356,21.3074,190000.0
2010-06-09 14:20:00,29.67,29.7,29.58,29.7,152200.0,21.3002,21.3218,21.2356,21.3218,152200.0
2010-06-09 14:30:00,29.7,29.73,29.64,29.68,182500.0,21.3218,21.3433,21.2787,21.3074,182500.0
2010-06-09 14:40:00,29.68,29.68,29.52,29.55,170900.0,21.3074,21.3074,21.1925,21.2141,170900.0
2010-06-09 14:50:00,29.55,29.56,29.38,29.38,226300.0,21.2141,21.2213,21.092,21.092,226300.0
2010-06-09 15:00:00,29.38,29.48,29.35,29.45,231100.0,21.092,21.1638,21.0705,21.1423,231100.0
2010-06-09 15:10:00,29.45,29.45,29.24,29.27,488700.0,21.1423,21.1423,20.9915,21.0131,488700.0
2010-06-09 15:20:00,29.26,29.38,29.19,29.35,395100.0,21.0059,21.092,20.9556,21.0705,395100.0
2010-06-09 15:30:00,29.35,29.36,29.16,29.2,658400.0,21.0705,21.0777,20.9341,20.9628,658400.0
2010-06-09 15:40:00,29.2,29.25,29.12,29.17,814800.0,20.9628,20.9987,20.9054,20.9413,814800.0
2010-06-09 15:50:00,29.18,29.27,29.08,29.24,1321500.0,20.9485,21.0131,20.8767,20.9915,1321500.0
2010-06-10 09:30:00,29.83,30.03,29.78,29.97,488800.0,21.4151,21.5587,21.3792,21.5156,488800.0
2010-06-10 09:40:00,29.97,30.04,29.91,30.03,478500.0,21.5156,21.5659,21.4725,21.5587,478500.0
2010-06-10 09:50:00,30.04,30.16,30.03,30.15,298900.0,21.5659,21.652,21.5587,21.6448,298900.0
2010-06-10 10:00:00,30.15,30.2,30.04,30.05,516700.0,21.6448,21.6807,21.5659,21.573,516700.0
2010-06-10 10:10:00,30.05,30.09,30.04,30.06,315000.0,21.573,21.6017,21.5659,21.5802,315000.0
2010-06-10 10:20:00,30.06,30.08,29.98,30.04,249700.0,21.5802,21.5946,21.5228,21.5659,249700.0
2010-06-10 10:30:00,30.04,30.13,30.02,30.07,94500.0,21.5659,21.6305,21.5515,21.5874,94500.0
2010-06-10 10:40:00,30.05,30.11,30.05,30.07,159900.0,21.573,21.6161,21.573,21.5874,159900.0
2010-06-10 10:50:00,30.08,30.1,30.03,30.07,229200.0,21.5946,21.6089,21.5587,21.5874,229200.0
2010-06-10 11:00:00,30.07,30.16,30.06,30.12,178000.0,21.5874,21.652,21.5802,21.6233,178000.0
2010-06-10 11:10:00,30.13,30.18,30.13,30.16,121300.0,21.6305,21.6664,21.6305,21.652,121300.0
2010-06-10 11:20:00,30.16,30.18,30.1,30.11,99900.0,21.652,21.6664,21.6089,21.6161,99900.0
2010-06-10 11:30:00,30.11,30.14,30.06,30.12,142900.0,21.6161,21.6376,21.5802,21.6233,142900.0
2010-06-10 11:40:00,30.12,30.12,29.99,30.0,86400.0,21.6233,21.6233,21.53,21.5371,86400.0
2010-06-10 11:50:00,30.0,30.06,29.99,30.03,291300.0,21.5371,21.5802,21.53,21.5587,291300.0
2010-06-10 12:00:00,30.04,30.05,29.91,29.91,337200.0,21.5659,21.573,21.4725,21.4725,337200.0
2010-06-10 12:10:00,29.93,29.99,29.89,29.94,159800.0,21.4869,21.53,21.4582,21.4941,159800.0
2010-06-10 12:20:00,29.94,30.03,29.94,30.01,233000.0,21.4941,21.5587,21.4941,21.5443,233000.0
2010-06-10 12:30:00,30.01,30.05,29.91,29.95,146300.0,21.5443,21.573,21.4725,21.5012,146300.0
2010-06-10 12:40:00,29.95,29.95,29.84,29.86,427600.0,21.5012,21.5012,21.4223,21.4366,427600.0
2010-06-10 12:50:00,29.86,29.91,29.82,29.89,814200.0,21.4366,21.4725,21.4079,21.4582,814200.0
2010-06-10 13:00:00,29.89,29.9,29.81,29.85,234900.0,21.4582,21.4653,21.4007,21.4294,234900.0
2010-06-10 13:10:00,29.85,29.92,29.82,29.85,134400.0,21.4294,21.4797,21.4079,21.4294,134400.0
2010-06-10 13:20:00,29.87,29.95,29.84,29.94,133700.0,21.4438,21.5012,21.4223,21.4941,133700.0
2010-06-10 13:30:00,29.94,30.0,29.94,29.97,132100.0,21.4941,21.5371,21.4941,21.5156,132100.0
2010-06-10 13:40:00,29.97,30.04,29.94,30.04,81400.0,21.5156,21.5659,21.4941,21.5659,81400.0
2010-06-10 13:50:00,30.04,30.06,29.97,29.99,152100.0,21.5659,21.5802,21.5156,21.53,152100.0
2010-06-10 14:00:00,29.99,29.99,29.88,29.89,87000.0,21.53,21.53,21.451,21.4582,87000.0
2010-06-10 14:10:00,29.89,29.99,29.89,29.97,117100.0,21.4582,21.53,21.4582,21.5156,117100.0
2010-06-10 14:20:00,29.97,30.03,29.97,30.02,76300.0,21.5156,21.5587,21.5156,21.5515,76300.0
2010-06-10 14:30:00,30.03,30.1,30.03,30.08,78500.0,21.5587,21.6089,21.5587,21.5946,78500.0
2010-06-10 14:40:00,30.08,30.17,30.08,30.16,166900.0,21.5946,21.6592,21.5946,21.652,166900.0
2010-06-10 14:50:00,30.16,30.17,30.11,30.11,56400.0,21.652,21.6592,21.6161,21.6161,56400.0
2010-06-10 15:00:00,30.11,30.17,30.08,30.15,204800.0,21.6161,21.6592,21.5946,21.6448,204800.0
2010-06-10 15:10:00,30.15,30.22,30.11,30.21,191500.0,21.6448,21.6951,21.6161,21.6879,191500.0
2010-06-10 15:20:00,30.2,30.25,30.2,30.23,296300.0,21.6807,21.7166,21.6807,21.7023,296300.0
2010-06-10 15:30:00,30.23,30.27,30.19,30.19,273300.0,21.7023,21.731,21.6735,21.6735,273300.0
2010-06-10 15:40:00,30.19,30.27,30.19,30.25,569500.0,21.6735,21.731,21.6735,21.7166,569500.0
2010-06-10 15:50:00,30.26,30.31,30.25,30.28,1471800.0,21.7238,21.7597,21.7166,21.7381,1471800.0
2010-06-11 09:30:00,30.01,30.25,29.98,30.21,449000.0,21.5443,21.7166,21.5228,21.6879,449000.0
2010-06-11 09:40:00,30.22,30.28,30.18,30.19,285600.0,21.6951,21.7381,21.6664,21.6735,285600.0
2010-06-11 09:50:00,30.19,30.37,30.19,30.37,389000.0,21.6735,21.8028,21.6735,21.8028,389000.0
2010-06-11 10:00:00,30.36,30.49,30.3,30.49,605400.0,21.7956,21.8889,21.7525,21.8889,605400.0
2010-06-11 10:10:00,30.49,30.52,30.39,30.42,473700.0,21.8889,21.9104,21.8171,21.8387,473700.0
2010-06-11 10:20:00,30.41,30.52,30.39,30.48,546200.0,21.8315,21.9104,21.8171,21.8817,546200.0
2010-06-11 10:30:00,30.48,30.53,30.44,30.45,159200.0,21.8817,21.9176,21.853,21.8602,159200.0
2010-06-11 10:40:00,30.46,30.49,30.43,30.46,184800.0,21.8674,21.8889,21.8458,21.8674,184800.0
2010-06-11 10:50:00,30.46,30.46,30.31,30.33,188100.0,21.8674,21.8674,21.7597,21.774,188100.0
2010-06-11 11:00:00,30.33,30.35,30.26,30.27,262600.0,21.774,21.7884,21.7238,21.731,262600.0
2010-06-11 11:10:00,30.27,30.29,30.21,30.29,136500.0,21.731,21.7453,21.6879,21.7453,136500.0
2010-06-11 11:20:00,30.29,30.37,30.26,30.32,174800.0,21.7453,21.8028,21.7238,21.7669,174800.0
2010-06-11 11:30:00,30.32,30.37,30.31,30.32,170400.0,21.7669,21.8028,21.7597,21.7669,170400.0
2010-06-11 11:40:00,30.32,30.38,30.29,30.36,167300.0,21.7669,21.8099,21.7453,21.7956,167300.0
2010-06-11 11:50:00,30.36,30.44,30.36,30.44,158500.0,21.7956,21.853,21.7956,21.853,158500.0
2010-06-11 12:00:00,30.44,30.46,30.38,30.43,96900.0,21.853,21.8674,21.8099,21.8458,96900.0
2010-06-11 12:10:00,30.43,30.44,30.39,30.41,103000.0,21.8458,21.853,21.8171,21.8315,103000.0
2010-06-11 12:20:00,30.41,30.41,30.33,30.36,67800.0,21.8315,21.8315,21.774,21.7956,67800.0
2010-06-11 12:30:00,30.36,30.38,30.31,30.36,67600.0,21.7956,21.8099,21.7597,21.7956,67600.0
2010-06-11 12:40:00,30.36,30.43,30.34,30.42,126200.0,21.7956,21.8458,21.7812,21.8387,126200.0
2010-06-11 12:50:00,30.42,30.42,30.36,30.37,99200.0,21.8387,21.8387,21.7956,21.8028,99200.0
2010-06-11 13:00:00,30.37,30.45,30.37,30.44,59200.0,21.8028,21.8602,21.8028,21.853,59200.0
2010-06-11 13:10:00,30.43,30.47,30.42,30.47,49100.0,21.8458,21.8746,21.8387,21.8746,49100.0
2010-06-11 13:20:00,30.46,30.47,30.43,30.46,53200.0,21.8674,21.8746,21.8458,21.8674,53200.0
2010-06-11 13:30:00,30.46,30.48,30.4,30.43,100900.0,21.8674,21.8817,21.8243,21.8458,100900.0
2010-06-11 13:40:00,30.44,30.44,30.36,30.36,46400.0,21.853,21.853,21.7956,21.7956,46400.0
2010-06-11 13:50:00,30.35,30.39,30.33,30.35,98000.0,21.7884,21.8171,21.774,21.7884,98000.0
2010-06-11 14:00:00,30.34,30.42,30.33,30.39,64000.0,21.7812,21.8387,21.774,21.8171,64000.0
2010-06-11 14:10:00,30.4,30.41,30.31,30.31,55600.0,21.8243,21.8315,21.7597,21.7597,55600.0
2010-06-11 14:20:00,30.31,30.33,30.28,30.31,72800.0,21.7597,21.774,21.7381,21.7597,72800.0
2010-06-11 14:30:00,30.31,30.36,30.31,30.35,32500.0,21.7597,21.7956,21.7597,21.7884,32500.0
2010-06-11 14:40:00,30.33,30.44,30.33,30.42,68900.0,21.774,21.853,21.774,21.8387,68900.0
2010-06-11 14:50:00,30.42,30.44,30.4,30.4,63700.0,21.8387,21.853,21.8243,21.8243,63700.0
2010-06-11 15:00:00,30.4,30.47,30.4,30.4,81900.0,21.8243,21.8746,21.8243,21.8243,81900.0
2010-06-11 15:10:00,30.39,30.44,30.37,30.42,128300.0,21.8171,21.853,21.8028,21.8387,128300.0
2010-06-11 15:20:00,30.42,30.51,30.39,30.46,258400.0,21.8387,21.9033,21.8171,21.8674,258400.0
2010-06-11 15:30:00,30.45,30.55,30.45,30.55,310000.0,21.8602,21.932,21.8602,21.932,310000.0
2010-06-11 15:40:00,30.56,30.67,30.56,30.66,423300.0,21.9392,22.0181,21.9392,22.011,423300.0
2010-06-11 15:50:00,30.65,30.67,30.58,30.66,867400.0,22.0038,22.0181,21.9535,22.011,867400.0
2010-06-14 09:30:00,30.95,31.0,30.79,30.8,272400.0,22.2191,22.255,22.1043,22.1115,272400.0
2010-06-14 09:40:00,30.8,30.88,30.79,30.85,716900.0,22.1115,22.1689,22.1043,22.1474,716900.0
2010-06-14 09:50:00,30.85,30.89,30.8,30.84,169400.0,22.1474,22.1761,22.1115,22.1402,169400.0
2010-06-14 10:00:00,30.83,30.88,30.82,30.83,127400.0,22.133,22.1689,22.1258,22.133,127400.0
2010-06-14 10:10:00,30.83,30.95,30.82,30.95,110300.0,22.133,22.2191,22.1258,22.2191,110300.0
2010-06-14 10:20:00,30.95,30.97,30.81,30.85,427200.0,22.2191,22.2335,22.1186,22.1474,427200.0
2010-06-14 10:30:00,30.86,30.86,30.81,30.85,86100.0,22.1545,22.1545,22.1186,22.1474,86100.0
2010-06-14 10:40:00,30.86,30.88,30.72,30.79,289400.0,22.1545,22.1689,22.054,22.1043,289400.0
2010-06-14 10:50:00,30.79,30.89,30.77,30.88,127700.0,22.1043,22.1761,22.0899,22.1689,127700.0
2010-06-14 11:00:00,30.87,30.95,30.86,30.95,75300.0,22.1617,22.2191,22.1545,22.2191,75300.0
2010-06-14 11:10:00,30.96,30.98,30.91,30.98,108600.0,22.2263,22.2407,22.1904,22.2407,108600.0
2010-06-14 11:20:00,30.99,31.06,30.94,30.95,120600.0,22.2479,22.2981,22.212,22.2191,120600.0
2010-06-14 11:30:00,30.95,30.97,30.94,30.94,85700.0,22.2191,22.2335,22.212,22.212,85700.0
2010-06-14 11:40:00,30.93,30.96,30.92,30.93,55400.0,22.2048,22.2263,22.1976,22.2048,55400.0
2010-06-14 11:50:00,30.94,30.96,30.91,30.91,57800.0,22.212,22.2263,22.1904,22.1904,57800.0
2010-06-14 12:00:00,30.91,30.95,30.88,30.89,67500.0,22.1904,22.2191,22.1689,22.1761,67500.0
2010-06-14 12:10:00,30.9,30.92,30.86,30.86,64600.0,22.1832,22.1976,22.1545,22.1545,64600.0
2010-06-14 12:20:00,30.86,30.9,30.85,30.88,47500.0,22.1545,22.1832,22.1474,22.1689,47500.0
2010-06-14 12:30:00,30.89,30.91,30.86,30.86,49800.0,22.1761,22.1904,22.1545,22.1545,49800.0
2010-06-14 12:40:00,30.86,30.89,30.84,30.84,43400.0,22.1545,22.1761,22.1402,22.1402,43400.0
2010-06-14 12:50:00,30.83,30.84,30.79,30.79,50200.0,22.133,22.1402,22.1043,22.1043,50200.0
2010-06-14 13:00:00,30.79,30.82,30.69,30.72,791800.0,22.1043,22.1258,22.0325,22.054,791800.0
2010-06-14 13:10:00,30.73,30.75,30.66,30.72,184500.0,22.0612,22.0756,22.011,22.054,184500.0
2010-06-14 13:20:00,30.73,30.77,30.72,30.73,75700.0,22.0612,22.0899,22.054,22.0612,75700.0
2010-06-14 13:30:00,30.74,30.81,30.73,30.8,73000.0,22.0684,22.1186,22.0612,22.1115,73000.0
2010-06-14 13:40:00,30.79,30.81,30.72,30.72,61600.0,22.1043,22.1186,22.054,22.054,61600.0
2010-06-14 13:50:00,30.72,30.73,30.62,30.62,81400.0,22.054,22.0612,21.9822,21.9822,81400.0
2010-06-14 14:00:00,30.62,30.62,30.52,30.57,162400.0,21.9822,21.9822,21.9104,21.9463,162400.0
2010-06-14 14:10:00,30.57,30.61,30.42,30.48,752500.0,21.9463,21.9751,21.8387,21.8817,752500.0
2010-06-14 14:20:00,30.49,30.56,30.44,30.55,123300.0,21.8889,21.9392,21.853,21.932,123300.0
2010-06-14 14:30:00,30.55,30.55,30.46,30.47,166000.0,21.932,21.932,21.8674,21.8746,166000.0
2010-06-14 14:40:00,30.46,30.58,30.43,30.56,105500.0,21.8674,21.9535,21.8458,21.9392,105500.0
2010-06-14 14:50:00,30.55,30.61,30.54,30.59,69400.0,21.932,21.9751,21.9248,21.9607,69400.0
2010-06-14 15:00:00,30.59,30.61,30.52,30.61,87400.0,21.9607,21.9751,21.9104,21.9751,87400.0
2010-06-14 15:10:00,30.6,30.67,30.57,30.63,102000.0,21.9679,22.0181,21.9463,21.9894,102000.0
2010-06-14 15:20:00,30.62,30.64,30.5,30.54,106900.0,21.9822,21.9966,21.8961,21.9248,106900.0
2010-06-14 15:30:00,30.54,30.55,30.35,30.37,512600.0,21.9248,21.932,21.7884,21.8028,512600.0
2010-06-14 15:40:00,30.36,30.48,30.32,30.42,319900.0,21.7956,21.8817,21.7669,21.8387,319900.0
2010-06-14 15:50:00,30.43,30.43,30.32,30.38,1387400.0,21.8458,21.8458,21.7669,21.8099,1387400.0
2010-06-15 09:30:00,30.64,30.69,30.54,30.59,250900.0,21.9966,22.0325,21.9248,21.9607,250900.0
2010-06-15 09:40:00,30.59,30.65,30.53,30.6,1088100.0,21.9607,22.0038,21.9176,21.9679,1088100.0
2010-06-15 09:50:00,30.6,30.73,30.6,30.66,254700.0,21.9679,22.0612,21.9679,22.011,254700.0
2010-06-15 10:00:00,30.66,30.71,30.62,30.65,183900.0,22.011,22.0468,21.9822,22.0038,183900.0
2010-06-15 10:10:00,30.65,30.66,30.57,30.6,169700.0,22.0038,22.011,21.9463,21.9679,169700.0
2010-06-15 10:20:00,30.61,30.7,30.6,30.67,154600.0,21.9751,22.0397,21.9679,22.0181,154600.0
2010-06-15 10:30:00,30.67,30.77,30.66,30.73,139000.0,22.0181,22.0899,22.011,22.0612,139000.0
2010-06-15 10:40:00,30.73,30.8,30.7,30.79,436700.0,22.0612,22.1115,22.0397,22.1043,436700.0
2010-06-15 10:50:00,30.78,30.84,30.76,30.83,173800.0,22.0971,22.1402,22.0827,22.133,173800.0
2010-06-15 11:00:00,30.84,30.86,30.79,30.8,109600.0,22.1402,22.1545,22.1043,22.1115,109600.0
2010-06-15 11:10:00,30.8,30.8,30.74,30.74,49900.0,22.1115,22.1115,22.0684,22.0684,49900.0
2010-06-15 11:20:00,30.74,30.8,30.73,30.75,76500.0,22.0684,22.1115,22.0612,22.0756,76500.0
2010-06-15 11:30:00,30.74,30.74,30.7,30.73,63700.0,22.0684,22.0684,22.0397,22.0612,63700.0
2010-06-15 11:40:00,30.71,30.75,30.71,30.72,62500.0,22.0468,22.0756,22.0468,22.054,62500.0
2010-06-15 11:50:00,30.72,30.83,30.72,30.81,47000.0,22.054,22.133,22.054,22.1186,47000.0
2010-06-15 12:00:00,30.82,30.86,30.82,30.84,51900.0,22.1258,22.1545,22.1258,22.1402,51900.0
2010-06-15 12:10:00,30.83,30.86,30.82,30.83,36600.0,22.133,22.1545,22.1258,22.133,36600.0
2010-06-15 12:20:00,30.84,30.86,30.79,30.81,59100.0,22.1402,22.1545,22.1043,22.1186,59100.0
2010-06-15 12:30:00,30.82,30.85,30.8,30.81,68400.0,22.1258,22.1474,22.1115,22.1186,68400.0
2010-06-15 12:40:00,30.8,30.82,30.78,30.81,35400.0,22.1115,22.1258,22.0971,22.1186,35400.0
2010-06-15 12:50:00,30.82,30.86,30.81,30.86,71200.0,22.1258,22.1545,22.1186,22.1545,71200.0
2010-06-15 13:00:00,30.86,30.86,30.8,30.81,97400.0,22.1545,22.1545,22.1115,22.1186,97400.0
2010-06-15 13:10:00,30.81,30.94,30.81,30.93,127100.0,22.1186,22.212,22.1186,22.2048,127100.0
2010-06-15 13:20:00,30.93,30.94,30.89,30.89,102000.0,22.2048,22.212,22.1761,22.1761,102000.0
2010-06-15 13:30:00,30.9,30.93,30.89,30.92,50000.0,22.1832,22.2048,22.1761,22.1976,50000.0
2010-06-15 13:40:00,30.91,30.92,30.88,30.9,44400.0,22.1904,22.1976,22.1689,22.1832,44400.0
2010-06-15 13:50:00,30.9,30.92,30.88,30.92,40700.0,22.1832,22.1976,22.1689,22.1976,40700.0
2010-06-15 14:00:00,30.92,30.97,30.92,30.97,94800.0,22.1976,22.2335,22.1976,22.2335,94800.0
2010-06-15 14:10:00,30.97,31.0,30.94,31.0,233900.0,22.2335,22.255,22.212,22.255,233900.0
2010-06-15 14:20:00,31.01,31.03,31.0,31.01,88500.0,22.2622,22.2766,22.255,22.2622,88500.0
2010-06-15 14:30:00,31.0,31.0,30.96,30.97,62900.0,22.255,22.255,22.2263,22.2335,62900.0
2010-06-15 14:40:00,30.98,30.98,30.94,30.97,81000.0,22.2407,22.2407,22.212,22.2335,81000.0
2010-06-15 14:50:00,30.96,30.99,30.93,30.94,98400.0,22.2263,22.2479,22.2048,22.212,98400.0
2010-06-15 15:00:00,30.94,30.99,30.92,30.96,96300.0,22.212,22.2479,22.1976,22.2263,96300.0
2010-06-15 15:10:00,30.97,31.02,30.94,31.0,89600.0,22.2335,22.2694,22.212,22.255,89600.0
2010-06-15 15:20:00,31.0,31.05,30.99,31.04,70800.0,22.255,22.2909,22.2479,22.2838,70800.0
2010-06-15 15:30:00,31.05,31.12,31.02,31.11,230900.0,22.2909,22.3412,22.2694,22.334,230900.0
2010-06-15 15:40:00,31.11,31.13,31.07,31.11,356300.0,22.334,22.3484,22.3053,22.334,356300.0
2010-06-15 15:50:00,31.11,31.15,31.11,31.13,1233300.0,22.334,22.3627,22.334,22.3484,1233300.0
2010-06-16 09:30:00,30.89,31.01,30.86,31.01,315100.0,22.1761,22.2622,22.1545,22.2622,315100.0
2010-06-16 09:40:00,31.01,31.04,30.98,31.0,172700.0,22.2622,22.2838,22.2407,22.255,172700.0
2010-06-16 09:50:00,31.0,31.0,30.93,30.99,164500.0,22.255,22.255,22.2048,22.2479,164500.0
2010-06-16 10:00:00,31.0,31.07,30.98,30.98,135400.0,22.255,22.3053,22.2407,22.2407,135400.0
2010-06-16 10:10:00,30.98,31.0,30.93,30.95,119400.0,22.2407,22.255,22.2048,22.2191,119400.0
2010-06-16 10:20:00,30.95,30.95,30.85,30.89,111900.0,22.2191,22.2191,22.1474,22.1761,111900.0
2010-06-16 10:30:00,30.88,30.9,30.79,30.81,955300.0,22.1689,22.1832,22.1043,22.1186,955300.0
2010-06-16 10:40:00,30.81,30.88,30.81,30.85,78600.0,22.1186,22.1689,22.1186,22.1474,78600.0
2010-06-16 10:50:00,30.84,30.92,30.82,30.91,105000.0,22.1402,22.1976,22.1258,22.1904,105000.0
2010-06-16 11:00:00,30.91,30.98,30.9,30.97,93900.0,22.1904,22.2407,22.1832,22.2335,93900.0
2010-06-16 11:10:00,30.97,31.02,30.96,31.01,64300.0,22.2335,22.2694,22.2263,22.2622,64300.0
2010-06-16 11:20:00,31.02,31.1,31.0,31.08,111500.0,22.2694,22.3268,22.255,22.3125,111500.0
2010-06-16 11:30:00,31.07,31.12,31.02,31.11,45900.0,22.3053,22.3412,22.2694,22.334,45900.0
2010-06-16 11:40:00,31.1,31.11,31.01,31.02,54100.0,22.3268,22.334,22.2622,22.2694,54100.0
2010-06-16 11:50:00,31.02,31.06,31.02,31.04,96000.0,22.2694,22.2981,22.2694,22.2838,96000.0
2010-06-16 12:00:00,31.05,31.16,31.05,31.16,77800.0,22.2909,22.3699,22.2909,22.3699,77800.0
2010-06-16 12:10:00,31.15,31.2,31.12,31.18,836800.0,22.3627,22.3986,22.3412,22.3843,836800.0
2010-06-16 12:20:00,31.18,31.21,31.18,31.19,39300.0,22.3843,22.4058,22.3843,22.3914,39300.0
2010-06-16 12:30:00,31.19,31.19,31.13,31.13,35200.0,22.3914,22.3914,22.3484,22.3484,35200.0
2010-06-16 12:40:00,31.12,31.12,31.07,31.07,50200.0,22.3412,22.3412,22.3053,22.3053,50200.0
2010-06-16 12:50:00,31.06,31.09,31.05,31.08,134600.0,22.2981,22.3197,22.2909,22.3125,134600.0
2010-06-16 13:00:00,31.09,31.1,31.05,31.09,55500.0,22.3197,22.3268,22.2909,22.3197,55500.0
2010-06-16 13:10:00,31.08,31.09,31.05,31.06,65800.0,22.3125,22.3197,22.2909,22.2981,65800.0
2010-06-16 13:20:00,31.06,31.14,31.05,31.14,66900.0,22.2981,22.3555,22.2909,22.3555,66900.0
2010-06-16 13:30:00,31.13,31.15,31.09,31.15,24200.0,22.3484,22.3627,22.3197,22.3627,24200.0
2010-06-16 13:40:00,31.14,31.14,31.11,31.13,34300.0,22.3555,22.3555,22.334,22.3484,34300.0
2010-06-16 13:50:00,31.13,31.2,31.13,31.2,160500.0,22.3484,22.3986,22.3484,22.3986,160500.0
2010-06-16 14:00:00,31.21,31.26,31.21,31.25,231000.0,22.4058,22.4417,22.4058,22.4345,231000.0
2010-06-16 14:10:00,31.24,31.25,31.2,31.22,38500.0,22.4273,22.4345,22.3986,22.413,38500.0
2010-06-16 14:20:00,31.22,31.23,31.17,31.19,178800.0,22.413,22.4202,22.3771,22.3914,178800.0
2010-06-16 14:30:00,31.19,31.23,31.15,31.15,142600.0,22.3914,22.4202,22.3627,22.3627,142600.0
2010-06-16 14:40:00,31.15,31.2,31.11,31.2,64200.0,22.3627,22.3986,22.334,22.3986,64200.0
2010-06-16 14:50:00,31.2,31.21,31.14,31.17,103300.0,22.3986,22.4058,22.3555,22.3771,103300.0
2010-06-16 15:00:00,31.16,31.16,31.1,31.13,182600.0,22.3699,22.3699,22.3268,22.3484,182600.0
2010-06-16 15:10:00,31.12,31.15,31.03,31.03,163800.0,22.3412,22.3627,22.2766,22.2766,163800.0
2010-06-16 15:20:00,31.03,31.04,30.96,30.98,109600.0,22.2766,22.2838,22.2263,22.2407,109600.0
2010-06-16 15:30:00,30.98,31.09,30.96,31.08,175800.0,22.2407,22.3197,22.2263,22.3125,175800.0
2010-06-16 15:40:00,31.08,31.11,31.0,31.08,211500.0,22.3125,22.334,22.255,22.3125,211500.0
2010-06-16 15:50:00,31.08,31.1,31.04,31.1,449700.0,22.3125,22.3268,22.2838,22.3268,449700.0
2010-06-17 09:30:00,31.15,31.21,31.06,31.14,2005900.0,22.3627,22.4058,22.2981,22.3555,2005900.0
2010-06-17 09:40:00,31.12,31.12,30.84,30.91,971100.0,22.3412,22.3412,22.1402,22.1904,971100.0
2010-06-17 09:50:00,30.9,30.99,30.85,30.99,380400.0,22.1832,22.2479,22.1474,22.2479,380400.0
2010-06-17 10:00:00,30.99,30.99,30.79,30.83,975600.0,22.2479,22.2479,22.1043,22.133,975600.0
2010-06-17 10:10:00,30.82,30.85,30.71,30.74,261600.0,22.1258,22.1474,22.0468,22.0684,261600.0
2010-06-17 10:20:00,30.74,30.76,30.64,30.69,194700.0,22.0684,22.0827,21.9966,22.0325,194700.0
2010-06-17 10:30:00,30.69,30.69,30.61,30.65,213800.0,22.0325,22.0325,21.9751,22.0038,213800.0
2010-06-17 10:40:00,30.65,30.69,30.52,30.56,890000.0,22.0038,22.0325,21.9104,21.9392,890000.0
2010-06-17 10:50:00,30.56,30.63,30.55,30.61,272500.0,21.9392,21.9894,21.932,21.9751,272500.0
2010-06-17 11:00:00,30.61,30.67,30.56,30.67,248700.0,21.9751,22.0181,21.9392,22.0181,248700.0
2010-06-17 11:10:00,30.67,30.73,30.67,30.69,137600.0,22.0181,22.0612,22.0181,22.0325,137600.0
2010-06-17 11:20:00,30.69,30.79,30.68,30.76,352200.0,22.0325,22.1043,22.0253,22.0827,352200.0
2010-06-17 11:30:00,30.76,30.82,30.75,30.77,174400.0,22.0827,22.1258,22.0756,22.0899,174400.0
2010-06-17 11:40:00,30.77,30.83,30.76,30.8,240000.0,22.0899,22.133,22.0827,22.1115,240000.0
2010-06-17 11:50:00,30.81,30.86,30.78,30.82,309700.0,22.1186,22.1545,22.0971,22.1258,309700.0
2010-06-17 12:00:00,30.81,30.82,30.75,30.79,275000.0,22.1186,22.1258,22.0756,22.1043,275000.0
2010-06-17 12:10:00,30.8,30.8,30.75,30.78,107700.0,22.1115,22.1115,22.0756,22.0971,107700.0
2010-06-17 12:20:00,30.79,30.87,30.77,30.78,119000.0,22.1043,22.1617,22.0899,22.0971,119000.0
2010-06-17 12:30:00,30.79,30.83,30.77,30.81,36500.0,22.1043,22.133,22.0899,22.1186,36500.0
2010-06-17 12:40:00,30.79,30.8,30.72,30.76,67400.0,22.1043,22.1115,22.054,22.0827,67400.0
2010-06-17 12:50:00,30.76,30.8,30.75,30.78,90400.0,22.0827,22.1115,22.0756,22.0971,90400.0
2010-06-17 13:00:00,30.78,30.79,30.73,30.77,99500.0,22.0971,22.1043,22.0612,22.0899,99500.0
2010-06-17 13:10:00,30.78,30.83,30.76,30.81,113400.0,22.0971,22.133,22.0827,22.1186,113400.0
2010-06-17 13:20:00,30.82,30.86,30.8,30.84,138500.0,22.1258,22.1545,22.1115,22.1402,138500.0
2010-06-17 13:30:00,30.84,30.85,30.77,30.83,277500.0,22.1402,22.1474,22.0899,22.133,277500.0
2010-06-17 13:40:00,30.83,30.86,30.8,30.85,112500.0,22.133,22.1545,22.1115,22.1474,112500.0
2010-06-17 13:50:00,30.85,30.95,30.84,30.95,230900.0,22.1474,22.2191,22.1402,22.2191,230900.0
2010-06-17 14:00:00,30.95,30.97,30.92,30.92,90100.0,22.2191,22.2335,22.1976,22.1976,90100.0
2010-06-17 14:10:00,30.91,30.93,30.85,30.86,76700.0,22.1904,22.2048,22.1474,22.1545,76700.0
2010-06-17 14:20:00,30.87,30.89,30.81,30.81,114400.0,22.1617,22.1761,22.1186,22.1186,114400.0
2010-06-17 14:30:00,30.81,30.84,30.79,30.83,145400.0,22.1186,22.1402,22.1043,22.133,145400.0
2010-06-17 14:40:00,30.83,30.83,30.7,30.74,166900.0,22.133,22.133,22.0397,22.0684,166900.0
2010-06-17 14:50:00,30.73,30.79,30.72,30.77,104000.0,22.0612,22.1043,22.054,22.0899,104000.0
2010-06-17 15:00:00,30.77,30.77,30.69,30.71,321700.0,22.0899,22.0899,22.0325,22.0468,321700.0
2010-06-17 15:10:00,30.71,30.75,30.66,30.69,218500.0,22.0468,22.0756,22.011,22.0325,218500.0
2010-06-17 15:20:00,30.69,30.74,30.67,30.71,166100.0,22.0325,22.0684,22.0181,22.0468,166100.0
2010-06-17 15:30:00,30.71,30.84,30.7,30.81,425700.0,22.0468,22.1402,22.0397,22.1186,425700.0
2010-06-17 15:40:00,30.81,30.91,30.79,30.91,468600.0,22.1186,22.1904,22.1043,22.1904,468600.0
2010-06-17 15:50:00,30.92,31.0,30.9,30.96,1005300.0,22.1976,22.255,22.1832,22.2263,1005300.0
2010-06-18 09:30:00,30.84,31.01,30.84,30.99,173000.0,22.2376,22.3602,22.2376,22.3458,173000.0
2010-06-18 09:40:00,31.0,31.02,30.92,30.98,184000.0,22.353,22.3674,22.2953,22.3386,184000.0
2010-06-18 09:50:00,30.99,31.0,30.85,30.85,195000.0,22.3458,22.353,22.2448,22.2448,195000.0
2010-06-18 10:00:00,30.86,30.9,30.83,30.9,122900.0,22.252,22.2809,22.2304,22.2809,122900.0
2010-06-18 10:10:00,30.91,30.98,30.9,30.96,180400.0,22.2881,22.3386,22.2809,22.3241,180400.0
2010-06-18 10:20:00,30.96,31.01,30.92,31.0,124700.0,22.3241,22.3602,22.2953,22.353,124700.0
2010-06-18 10:30:00,30.99,31.05,30.99,31.01,129400.0,22.3458,22.389,22.3458,22.3602,129400.0
2010-06-18 10:40:00,31.01,31.02,30.96,31.02,112100.0,22.3602,22.3674,22.3241,22.3674,112100.0
2010-06-18 10:50:00,31.02,31.11,31.0,31.08,815500.0,22.3674,22.4323,22.353,22.4107,815500.0
2010-06-18 11:00:00,31.08,31.1,31.01,31.07,106300.0,22.4107,22.4251,22.3602,22.4035,106300.0
2010-06-18 11:10:00,31.07,31.08,30.97,30.98,99900.0,22.4035,22.4107,22.3313,22.3386,99900.0
2010-06-18 11:20:00,30.98,30.99,30.94,30.95,145200.0,22.3386,22.3458,22.3097,22.3169,145200.0
2010-06-18 11:30:00,30.94,30.99,30.93,30.96,126700.0,22.3097,22.3458,22.3025,22.3241,126700.0
2010-06-18 11:40:00,30.95,30.96,30.9,30.94,138700.0,22.3169,22.3241,22.2809,22.3097,138700.0
2010-06-18 11:50:00,30.94,31.0,30.94,30.97,103900.0,22.3097,22.353,22.3097,22.3313,103900.0
2010-06-18 12:00:00,30.98,31.04,30.98,31.0,121900.0,22.3386,22.3818,22.3386,22.353,121900.0
2010-06-18 12:10:00,30.99,31.03,30.99,31.02,38700.0,22.3458,22.3746,22.3458,22.3674,38700.0
2010-06-18 12:20:00,31.02,31.02,30.93,30.94,76300.0,22.3674,22.3674,22.3025,22.3097,76300.0
2010-06-18 12:30:00,30.95,30.96,30.92,30.95,90000.0,22.3169,22.3241,22.2953,22.3169,90000.0
2010-06-18 12:40:00,30.95,30.98,30.93,30.98,63200.0,22.3169,22.3386,22.3025,22.3386,63200.0
2010-06-18 12:50:00,30.98,31.0,30.95,30.96,38800.0,22.3386,22.353,22.3169,22.3241,38800.0
2010-06-18 13:00:00,30.96,31.01,30.95,30.97,97200.0,22.3241,22.3602,22.3169,22.3313,97200.0
2010-06-18 13:10:00,30.97,31.01,30.93,30.93,1179000.0,22.3313,22.3602,22.3025,22.3025,1179000.0
2010-06-18 13:20:00,30.93,30.97,30.93,30.96,104700.0,22.3025,22.3313,22.3025,22.3241,104700.0
2010-06-18 13:30:00,30.95,31.0,30.93,31.0,85700.0,22.3169,22.353,22.3025,22.353,85700.0
2010-06-18 13:40:00,30.99,31.02,30.89,30.93,611300.0,22.3458,22.3674,22.2737,22.3025,611300.0
2010-06-18 13:50:00,30.94,30.97,30.9,30.94,80500.0,22.3097,22.3313,22.2809,22.3097,80500.0
2010-06-18 14:00:00,30.94,30.95,30.9,30.9,71900.0,22.3097,22.3169,22.2809,22.2809,71900.0
2010-06-18 14:10:00,30.9,30.97,30.9,30.93,48100.0,22.2809,22.3313,22.2809,22.3025,48100.0
2010-06-18 14:20:00,30.94,30.97,30.9,30.97,46200.0,22.3097,22.3313,22.2809,22.3313,46200.0
2010-06-18 14:30:00,30.97,30.98,30.92,30.97,98000.0,22.3313,22.3386,22.2953,22.3313,98000.0
2010-06-18 14:40:00,30.97,30.98,30.94,30.96,82900.0,22.3313,22.3386,22.3097,22.3241,82900.0
2010-06-18 14:50:00,30.95,30.97,30.95,30.96,48300.0,22.3169,22.3313,22.3169,22.3241,48300.0
2010-06-18 15:00:00,30.95,30.95,30.9,30.9,78000.0,22.3169,22.3169,22.2809,22.2809,78000.0
2010-06-18 15:10:00,30.9,30.92,30.88,30.89,91400.0,22.2809,22.2953,22.2664,22.2737,91400.0
2010-06-18 15:20:00,30.88,30.92,30.88,30.91,73400.0,22.2664,22.2953,22.2664,22.2881,73400.0
2010-06-18 15:30:00,30.91,30.94,30.9,30.92,156300.0,22.2881,22.3097,22.2809,22.2953,156300.0
2010-06-18 15:40:00,30.93,30.98,30.91,30.96,155200.0,22.3025,22.3386,22.2881,22.3241,155200.0
2010-06-18 15:50:00,30.96,30.99,30.96,30.98,1589300.0,22.3241,22.3458,22.3241,22.3386,1589300.0
2010-06-21 09:30:00,31.51,31.68,31.5,31.66,915200.0,22.7207,22.8433,22.7135,22.8289,915200.0
2010-06-21 09:40:00,31.66,31.66,31.55,31.61,900600.0,22.8289,22.8289,22.7496,22.7928,900600.0
2010-06-21 09:50:00,31.62,31.78,31.62,31.74,854100.0,22.8,22.9154,22.8,22.8866,854100.0
2010-06-21 10:00:00,31.74,31.8,31.74,31.78,378800.0,22.8866,22.9298,22.8866,22.9154,378800.0
2010-06-21 10:10:00,31.78,31.78,31.69,31.69,163500.0,22.9154,22.9154,22.8505,22.8505,163500.0
2010-06-21 10:20:00,31.69,31.75,31.65,31.65,229500.0,22.8505,22.8938,22.8217,22.8217,229500.0
2010-06-21 10:30:00,31.66,31.71,31.63,31.7,138500.0,22.8289,22.8649,22.8072,22.8577,138500.0
2010-06-21 10:40:00,31.7,31.72,31.66,31.67,208300.0,22.8577,22.8721,22.8289,22.8361,208300.0
2010-06-21 10:50:00,31.67,31.67,31.6,31.61,256100.0,22.8361,22.8361,22.7856,22.7928,256100.0
2010-06-21 11:00:00,31.61,31.68,31.57,31.65,274800.0,22.7928,22.8433,22.764,22.8217,274800.0
2010-06-21 11:10:00,31.65,31.69,31.64,31.69,96400.0,22.8217,22.8505,22.8145,22.8505,96400.0
2010-06-21 11:20:00,31.69,31.72,31.65,31.68,179500.0,22.8505,22.8721,22.8217,22.8433,179500.0
2010-06-21 11:30:00,31.68,31.7,31.65,31.66,99900.0,22.8433,22.8577,22.8217,22.8289,99900.0
2010-06-21 11:40:00,31.66,31.67,31.61,31.61,84800.0,22.8289,22.8361,22.7928,22.7928,84800.0
2010-06-21 11:50:00,31.61,31.64,31.59,31.62,131300.0,22.7928,22.8145,22.7784,22.8,131300.0
2010-06-21 12:00:00,31.61,31.65,31.52,31.54,389600.0,22.7928,22.8217,22.7279,22.7424,389600.0
2010-06-21 12:10:00,31.55,31.55,31.45,31.45,732700.0,22.7496,22.7496,22.6775,22.6775,732700.0
2010-06-21 12:20:00,31.46,31.47,31.4,31.4,303500.0,22.6847,22.6919,22.6414,22.6414,303500.0
2010-06-21 12:30:00,31.4,31.46,31.39,31.4,128000.0,22.6414,22.6847,22.6342,22.6414,128000.0
2010-06-21 12:40:00,31.42,31.43,31.39,31.41,53400.0,22.6558,22.663,22.6342,22.6486,53400.0
2010-06-21 12:50:00,31.41,31.42,31.31,31.42,294600.0,22.6486,22.6558,22.5765,22.6558,294600.0
2010-06-21 13:00:00,31.41,31.44,31.39,31.43,109000.0,22.6486,22.6702,22.6342,22.663,109000.0
2010-06-21 13:10:00,31.43,31.49,31.42,31.47,66400.0,22.663,22.7063,22.6558,22.6919,66400.0
2010-06-21 13:20:00,31.47,31.48,31.43,31.45,47100.0,22.6919,22.6991,22.663,22.6775,47100.0
2010-06-21 13:30:00,31.45,31.46,31.32,31.32,46100.0,22.6775,22.6847,22.5837,22.5837,46100.0
2010-06-21 13:40:00,31.32,31.35,31.28,31.31,58000.0,22.5837,22.6053,22.5549,22.5765,58000.0
2010-06-21 13:50:00,31.31,31.39,31.31,31.33,78400.0,22.5765,22.6342,22.5765,22.5909,78400.0
2010-06-21 14:00:00,31.33,31.35,31.27,31.33,104200.0,22.5909,22.6053,22.5477,22.5909,104200.0
2010-06-21 14:10:00,31.33,31.45,31.32,31.4,78700.0,22.5909,22.6775,22.5837,22.6414,78700.0
2010-06-21 14:20:00,31.39,31.46,31.36,31.36,421600.0,22.6342,22.6847,22.6126,22.6126,421600.0
2010-06-21 14:30:00,31.37,31.44,31.36,31.41,177000.0,22.6198,22.6702,22.6126,22.6486,177000.0
2010-06-21 14:40:00,31.41,31.42,31.29,31.29,103800.0,22.6486,22.6558,22.5621,22.5621,103800.0
2010-06-21 14:50:00,31.29,31.3,31.22,31.23,147700.0,22.5621,22.5693,22.5116,22.5188,147700.0
2010-06-21 15:00:00,31.23,31.27,31.15,31.17,290700.0,22.5188,22.5477,22.4611,22.4756,290700.0
2010-06-21 15:10:00,31.17,31.17,31.03,31.03,331300.0,22.4756,22.4756,22.3746,22.3746,331300.0
2010-06-21 15:20:00,31.03,31.1,31.0,31.03,297400.0,22.3746,22.4251,22.353,22.3746,297400.0
2010-06-21 15:30:00,31.03,31.08,30.96,31.06,847000.0,22.3746,22.4107,22.3241,22.3962,847000.0
2010-06-21 15:40:00,31.06,31.07,30.92,31.02,606100.0,22.3962,22.4035,22.2953,22.3674,606100.0
2010-06-21 15:50:00,31.02,31.16,31.02,31.14,1065000.0,22.3674,22.4683,22.3674,22.4539,1065000.0
2010-06-22 09:30:00,31.13,31.27,31.1,31.15,1069100.0,22.4467,22.5477,22.4251,22.4611,1069100.0
2010-06-22 09:40:00,31.16,31.28,31.14,31.25,291900.0,22.4683,22.5549,22.4539,22.5332,291900.0
2010-06-22 09:50:00,31.25,31.27,31.13,31.13,381200.0,22.5332,22.5477,22.4467,22.4467,381200.0
2010-06-22 10:00:00,31.13,31.16,31.01,31.09,250800.0,22.4467,22.4683,22.3602,22.4179,250800.0
2010-06-22 10:10:00,31.1,31.13,31.01,31.04,211000.0,22.4251,22.4467,22.3602,22.3818,211000.0
2010-06-22 10:20:00,31.03,31.07,30.98,31.04,142400.0,22.3746,22.4035,22.3386,22.3818,142400.0
2010-06-22 10:30:00,31.06,31.06,30.94,31.0,322300.0,22.3962,22.3962,22.3097,22.353,322300.0
2010-06-22 10:40:00,30.99,31.08,30.99,31.07,152200.0,22.3458,22.4107,22.3458,22.4035,152200.0
2010-06-22 10:50:00,31.06,31.23,31.06,31.21,815500.0,22.3962,22.5188,22.3962,22.5044,815500.0
2010-06-22 11:00:00,31.2,31.21,31.09,31.12,128600.0,22.4972,22.5044,22.4179,22.4395,128600.0
2010-06-22 11:10:00,31.13,31.18,31.1,31.18,92800.0,22.4467,22.4828,22.4251,22.4828,92800.0
2010-06-22 11:20:00,31.17,31.2,31.13,31.18,125400.0,22.4756,22.4972,22.4467,22.4828,125400.0
2010-06-22 11:30:00,31.19,31.3,31.17,31.27,70500.0,22.49,22.5693,22.4756,22.5477,70500.0
2010-06-22 11:40:00,31.27,31.27,31.22,31.25,69300.0,22.5477,22.5477,22.5116,22.5332,69300.0
2010-06-22 11:50:00,31.24,31.28,31.17,31.19,135800.0,22.526,22.5549,22.4756,22.49,135800.0
2010-06-22 12:00:00,31.19,31.2,31.13,31.16,118500.0,22.49,22.4972,22.4467,22.4683,118500.0
2010-06-22 12:10:00,31.17,31.19,31.11,31.17,78400.0,22.4756,22.49,22.4323,22.4756,78400.0
2010-06-22 12:20:00,31.17,31.18,31.08,31.08,50600.0,22.4756,22.4828,22.4107,22.4107,50600.0
2010-06-22 12:30:00,31.08,31.09,31.01,31.02,62900.0,22.4107,22.4179,22.3602,22.3674,62900.0
2010-06-22 12:40:00,31.02,31.05,31.01,31.05,19300.0,22.3674,22.389,22.3602,22.389,19300.0
2010-06-22 12:50:00,31.05,31.11,31.04,31.11,36500.0,22.389,22.4323,22.3818,22.4323,36500.0
2010-06-22 13:00:00,31.1,31.15,31.06,31.13,44700.0,22.4251,22.4611,22.3962,22.4467,44700.0
2010-06-22 13:10:00,31.13,31.14,31.08,31.13,923500.0,22.4467,22.4539,22.4107,22.4467,923500.0
2010-06-22 13:20:00,31.14,31.14,31.07,31.1,496600.0,22.4539,22.4539,22.4035,22.4251,496600.0
2010-06-22 13:30:00,31.1,31.11,31.04,31.08,82200.0,22.4251,22.4323,22.3818,22.4107,82200.0
2010-06-22 13:40:00,31.08,31.18,31.08,31.13,225400.0,22.4107,22.4828,22.4107,22.4467,225400.0
2010-06-22 13:50:00,31.13,31.14,31.03,31.05,150100.0,22.4467,22.4539,22.3746,22.389,150100.0
2010-06-22 14:00:00,31.05,31.05,30.92,30.92,331000.0,22.389,22.389,22.2953,22.2953,331000.0
2010-06-22 14:10:00,30.91,30.99,30.89,30.94,203000.0,22.2881,22.3458,22.2737,22.3097,203000.0
2010-06-22 14:20:00,30.93,30.95,30.84,30.88,205500.0,22.3025,22.3169,22.2376,22.2664,205500.0
2010-06-22 14:30:00,30.87,30.91,30.81,30.82,155700.0,22.2592,22.2881,22.216,22.2232,155700.0
2010-06-22 14:40:00,30.81,30.81,30.65,30.65,338800.0,22.216,22.216,22.1006,22.1006,338800.0
2010-06-22 14:50:00,30.65,30.7,30.56,30.6,410800.0,22.1006,22.1367,22.0357,22.0646,410800.0
2010-06-22 15:00:00,30.6,30.62,30.57,30.58,221700.0,22.0646,22.079,22.0429,22.0501,221700.0
2010-06-22 15:10:00,30.58,30.68,30.53,30.67,145000.0,22.0501,22.1222,22.0141,22.115,145000.0
2010-06-22 15:20:00,30.68,30.68,30.49,30.51,193100.0,22.1222,22.1222,21.9852,21.9997,193100.0
2010-06-22 15:30:00,30.5,30.5,30.39,30.49,344000.0,21.9924,21.9924,21.9131,21.9852,344000.0
2010-06-22 15:40:00,30.48,30.5,30.43,30.48,575000.0,21.978,21.9924,21.942,21.978,575000.0
2010-06-22 15:50:00,30.47,30.49,30.38,30.43,1369400.0,21.9708,21.9852,21.9059,21.942,1369400.0
2010-06-23 09:30:00,30.42,30.46,30.24,30.32,623200.0,21.9348,21.9636,21.805,21.8627,623200.0
2010-06-23 09:40:00,30.31,30.32,30.22,30.27,391100.0,21.8554,21.8627,21.7905,21.8266,391100.0
2010-06-23 09:50:00,30.27,30.32,30.23,30.3,527100.0,21.8266,21.8627,21.7978,21.8482,527100.0
2010-06-23 10:00:00,30.29,30.31,29.95,29.96,814700.0,21.841,21.8554,21.5959,21.6031,814700.0
2010-06-23 10:10:00,29.96,30.03,29.95,30.02,475100.0,21.6031,21.6535,21.5959,21.6463,475100.0
2010-06-23 10:20:00,30.02,30.02,29.92,29.95,358400.0,21.6463,21.6463,21.5742,21.5959,358400.0
2010-06-23 10:30:00,29.95,30.07,29.94,30.05,305300.0,21.5959,21.6824,21.5886,21.668,305300.0
2010-06-23 10:40:00,30.04,30.12,30.0,30.11,117300.0,21.6608,21.7184,21.6319,21.7112,117300.0
2010-06-23 10:50:00,30.12,30.19,30.11,30.13,99100.0,21.7184,21.7689,21.7112,21.7257,99100.0
2010-06-23 11:00:00,30.13,30.19,30.1,30.18,108500.0,21.7257,21.7689,21.704,21.7617,108500.0
2010-06-23 11:10:00,30.18,30.19,30.1,30.14,125900.0,21.7617,21.7689,21.704,21.7329,125900.0
2010-06-23 11:20:00,30.14,30.19,30.13,30.15,77100.0,21.7329,21.7689,21.7257,21.7401,77100.0
2010-06-23 11:30:00,30.15,30.17,30.1,30.11,44400.0,21.7401,21.7545,21.704,21.7112,44400.0
2010-06-23 11:40:00,30.11,30.17,30.11,30.15,151000.0,21.7112,21.7545,21.7112,21.7401,151000.0
2010-06-23 11:50:00,30.14,30.17,30.1,30.14,194500.0,21.7329,21.7545,21.704,21.7329,194500.0
2010-06-23 12:00:00,30.14,30.21,30.14,30.2,69200.0,21.7329,21.7833,21.7329,21.7761,69200.0
2010-06-23 12:10:00,30.19,30.19,30.13,30.17,33100.0,21.7689,21.7689,21.7257,21.7545,33100.0
2010-06-23 12:20:00,30.17,30.2,30.15,30.18,29600.0,21.7545,21.7761,21.7401,21.7617,29600.0
2010-06-23 12:30:00,30.18,30.22,30.17,30.19,48800.0,21.7617,21.7905,21.7545,21.7689,48800.0
2010-06-23 12:40:00,30.22,30.28,30.2,30.28,35900.0,21.7905,21.8338,21.7761,21.8338,35900.0
2010-06-23 12:50:00,30.29,30.32,30.28,30.31,118200.0,21.841,21.8627,21.8338,21.8554,118200.0
2010-06-23 13:00:00,30.32,30.36,30.3,30.35,58600.0,21.8627,21.8915,21.8482,21.8843,58600.0
2010-06-23 13:10:00,30.36,30.39,30.31,30.35,87500.0,21.8915,21.9131,21.8554,21.8843,87500.0
2010-06-23 13:20:00,30.34,30.36,30.32,30.36,92100.0,21.8771,21.8915,21.8627,21.8915,92100.0
2010-06-23 13:30:00,30.36,30.41,30.35,30.41,52300.0,21.8915,21.9275,21.8843,21.9275,52300.0
2010-06-23 13:40:00,30.4,30.41,30.34,30.36,99500.0,21.9203,21.9275,21.8771,21.8915,99500.0
2010-06-23 13:50:00,30.37,30.42,30.36,30.41,66700.0,21.8987,21.9348,21.8915,21.9275,66700.0
2010-06-23 14:00:00,30.4,30.43,30.38,30.41,148800.0,21.9203,21.942,21.9059,21.9275,148800.0
2010-06-23 14:10:00,30.41,30.43,30.3,30.39,554400.0,21.9275,21.942,21.8482,21.9131,554400.0
2010-06-23 14:20:00,30.39,30.42,30.25,30.39,461800.0,21.9131,21.9348,21.8122,21.9131,461800.0
2010-06-23 14:30:00,30.38,30.63,30.38,30.55,532000.0,21.9059,22.0862,21.9059,22.0285,532000.0
2010-06-23 14:40:00,30.56,30.58,30.37,30.37,365900.0,22.0357,22.0501,21.8987,21.8987,365900.0
2010-06-23 14:50:00,30.36,30.41,30.3,30.37,640000.0,21.8915,21.9275,21.8482,21.8987,640000.0
2010-06-23 15:00:00,30.37,30.45,30.25,30.29,320300.0,21.8987,21.9564,21.8122,21.841,320300.0
2010-06-23 15:10:00,30.29,30.4,30.29,30.35,353700.0,21.841,21.9203,21.841,21.8843,353700.0
2010-06-23 15:20:00,30.34,30.49,30.32,30.47,377900.0,21.8771,21.9852,21.8627,21.9708,377900.0
2010-06-23 15:30:00,30.47,30.52,30.38,30.52,369400.0,21.9708,22.0069,21.9059,22.0069,369400.0
2010-06-23 15:40:00,30.51,30.57,30.44,30.54,488000.0,21.9997,22.0429,21.9492,22.0213,488000.0
2010-06-23 15:50:00,30.53,30.53,30.41,30.45,774300.0,22.0141,22.0141,21.9275,21.9564,774300.0
2010-06-24 09:30:00,30.2,30.31,30.2,30.2,796300.0,21.7761,21.8554,21.7761,21.7761,796300.0
2010-06-24 09:40:00,30.19,30.27,30.13,30.21,715100.0,21.7689,21.8266,21.7257,21.7833,715100.0
2010-06-24 09:50:00,30.19,30.19,30.0,30.04,253400.0,21.7689,21.7689,21.6319,21.6608,253400.0
2010-06-24 10:00:00,30.04,30.15,30.03,30.11,218600.0,21.6608,21.7401,21.6535,21.7112,218600.0
2010-06-24 10:10:00,30.11,30.29,30.09,30.29,736100.0,21.7112,21.841,21.6968,21.841,736100.0
2010-06-24 10:20:00,30.31,30.49,30.29,30.42,859300.0,21.8554,21.9852,21.841,21.9348,859300.0
2010-06-24 10:30:00,30.42,30.42,30.23,30.29,171700.0,21.9348,21.9348,21.7978,21.841,171700.0
2010-06-24 10:40:00,30.28,30.28,30.11,30.19,651400.0,21.8338,21.8338,21.7112,21.7689,651400.0
2010-06-24 10:50:00,30.18,30.18,30.04,30.11,159800.0,21.7617,21.7617,21.6608,21.7112,159800.0
2010-06-24 11:00:00,30.1,30.1,29.89,29.97,930200.0,21.704,21.704,21.5526,21.6103,930200.0
2010-06-24 11:10:00,29.97,29.99,29.94,29.97,154900.0,21.6103,21.6247,21.5886,21.6103,154900.0
2010-06-24 11:20:00,29.97,30.03,29.93,29.99,97900.0,21.6103,21.6535,21.5814,21.6247,97900.0
2010-06-24 11:30:00,30.0,30.07,29.97,30.05,114200.0,21.6319,21.6824,21.6103,21.668,114200.0
2010-06-24 11:40:00,30.04,30.14,30.03,30.13,200100.0,21.6608,21.7329,21.6535,21.7257,200100.0
2010-06-24 11:50:00,30.13,30.13,30.07,30.07,111900.0,21.7257,21.7257,21.6824,21.6824,111900.0
2010-06-24 12:00:00,30.08,30.19,30.08,30.14,175000.0,21.6896,21.7689,21.6896,21.7329,175000.0
2010-06-24 12:10:00,30.14,30.15,30.1,30.1,204500.0,21.7329,21.7401,21.704,21.704,204500.0
2010-06-24 12:20:00,30.1,30.15,30.05,30.06,151200.0,21.704,21.7401,21.668,21.6752,151200.0
2010-06-24 12:30:00,30.05,30.06,29.94,29.96,163000.0,21.668,21.6752,21.5886,21.6031,163000.0
2010-06-24 12:40:00,29.96,29.98,29.91,29.95,300300.0,21.6031,21.6175,21.567,21.5959,300300.0
2010-06-24 12:50:00,29.95,30.05,29.95,30.02,66800.0,21.5959,21.668,21.5959,21.6463,66800.0
2010-06-24 13:00:00,30.03,30.07,29.98,30.03,79400.0,21.6535,21.6824,21.6175,21.6535,79400.0
2010-06-24 13:10:00,30.04,30.11,30.04,30.07,121100.0,21.6608,21.7112,21.6608,21.6824,121100.0
2010-06-24 13:20:00,30.06,30.07,29.97,30.0,61100.0,21.6752,21.6824,21.6103,21.6319,61100.0
2010-06-24 13:30:00,30.0,30.11,29.99,30.05,139600.0,21.6319,21.7112,21.6247,21.668,139600.0
2010-06-24 13:40:00,30.05,30.1,30.02,30.1,169400.0,21.668,21.704,21.6463,21.704,169400.0
2010-06-24 13:50:00,30.09,30.16,30.09,30.12,119500.0,21.6968,21.7473,21.6968,21.7184,119500.0
2010-06-24 14:00:00,30.13,30.14,30.08,30.1,116000.0,21.7257,21.7329,21.6896,21.704,116000.0
2010-06-24 14:10:00,30.1,30.1,30.02,30.05,216000.0,21.704,21.704,21.6463,21.668,216000.0
2010-06-24 14:20:00,30.04,30.08,30.02,30.05,83600.0,21.6608,21.6896,21.6463,21.668,83600.0
2010-06-24 14:30:00,30.05,30.05,29.9,29.92,241200.0,21.668,21.668,21.5598,21.5742,241200.0
2010-06-24 14:40:00,29.92,29.96,29.87,29.89,130700.0,21.5742,21.6031,21.5382,21.5526,130700.0
2010-06-24 14:50:00,29.89,29.9,29.81,29.85,279000.0,21.5526,21.5598,21.4949,21.5238,279000.0
2010-06-24 15:00:00,29.85,29.9,29.81,29.81,254100.0,21.5238,21.5598,21.4949,21.4949,254100.0
2010-06-24 15:10:00,29.81,29.83,29.66,29.69,638500.0,21.4949,21.5093,21.3868,21.4084,638500.0
2010-06-24 15:20:00,29.69,29.8,29.68,29.76,433200.0,21.4084,21.4877,21.4012,21.4589,433200.0
2010-06-24 15:30:00,29.75,29.8,29.69,29.75,345000.0,21.4516,21.4877,21.4084,21.4516,345000.0
2010-06-24 15:40:00,29.75,29.79,29.69,29.79,613900.0,21.4516,21.4805,21.4084,21.4805,613900.0
2010-06-24 15:50:00,29.79,29.79,29.65,29.71,1995400.0,21.4805,21.4805,21.3795,21.4228,1995400.0
2010-06-25 09:30:00,29.78,29.84,29.63,29.7,367400.0,21.4733,21.5165,21.3651,21.4156,367400.0
2010-06-25 09:40:00,29.7,29.78,29.63,29.7,370200.0,21.4156,21.4733,21.3651,21.4156,370200.0
2010-06-25 09:50:00,29.69,29.78,29.61,29.72,426200.0,21.4084,21.4733,21.3507,21.43,426200.0
2010-06-25 10:00:00,29.72,29.87,29.72,29.84,101900.0,21.43,21.5382,21.43,21.5165,101900.0
2010-06-25 10:10:00,29.85,29.87,29.72,29.72,122000.0,21.5238,21.5382,21.43,21.43,122000.0
2010-06-25 10:20:00,29.72,29.72,29.59,29.66,245800.0,21.43,21.43,21.3363,21.3868,245800.0
2010-06-25 10:30:00,29.66,29.67,29.53,29.56,134200.0,21.3868,21.394,21.293,21.3146,134200.0
2010-06-25 10:40:00,29.56,29.66,29.56,29.64,181800.0,21.3146,21.3868,21.3146,21.3723,181800.0
2010-06-25 10:50:00,29.64,29.65,29.49,29.53,191100.0,21.3723,21.3795,21.2642,21.293,191100.0
2010-06-25 11:00:00,29.53,29.66,29.53,29.62,129500.0,21.293,21.3868,21.293,21.3579,129500.0
2010-06-25 11:10:00,29.62,29.64,29.57,29.61,77600.0,21.3579,21.3723,21.3219,21.3507,77600.0
2010-06-25 11:20:00,29.61,29.69,29.56,29.67,88600.0,21.3507,21.4084,21.3146,21.394,88600.0
2010-06-25 11:30:00,29.67,29.7,29.6,29.61,96800.0,21.394,21.4156,21.3435,21.3507,96800.0
2010-06-25 11:40:00,29.61,29.71,29.58,29.71,103300.0,21.3507,21.4228,21.3291,21.4228,103300.0
2010-06-25 11:50:00,29.72,29.79,29.72,29.74,147700.0,21.43,21.4805,21.43,21.4444,147700.0
2010-06-25 12:00:00,29.74,29.78,29.71,29.77,125500.0,21.4444,21.4733,21.4228,21.4661,125500.0
2010-06-25 12:10:00,29.77,29.77,29.71,29.77,91000.0,21.4661,21.4661,21.4228,21.4661,91000.0
2010-06-25 12:20:00,29.78,29.83,29.75,29.8,123700.0,21.4733,21.5093,21.4516,21.4877,123700.0
2010-06-25 12:30:00,29.8,29.9,29.8,29.85,310000.0,21.4877,21.5598,21.4877,21.5238,310000.0
2010-06-25 12:40:00,29.85,29.88,29.84,29.86,162000.0,21.5238,21.5454,21.5165,21.531,162000.0
2010-06-25 12:50:00,29.85,29.85,29.76,29.79,91700.0,21.5238,21.5238,21.4589,21.4805,91700.0
2010-06-25 13:00:00,29.79,29.95,29.78,29.94,61900.0,21.4805,21.5959,21.4733,21.5886,61900.0
2010-06-25 13:10:00,29.94,29.98,29.9,29.97,244100.0,21.5886,21.6175,21.5598,21.6103,244100.0
2010-06-25 13:20:00,29.95,30.07,29.95,30.06,72900.0,21.5959,21.6824,21.5959,21.6752,72900.0
2010-06-25 13:30:00,30.07,30.15,30.05,30.08,239800.0,21.6824,21.7401,21.668,21.6896,239800.0
2010-06-25 13:40:00,30.09,30.1,30.04,30.09,65600.0,21.6968,21.704,21.6608,21.6968,65600.0
2010-06-25 13:50:00,30.09,30.11,30.04,30.11,50800.0,21.6968,21.7112,21.6608,21.7112,50800.0
2010-06-25 14:00:00,30.11,30.19,30.08,30.17,694100.0,21.7112,21.7689,21.6896,21.7545,694100.0
2010-06-25 14:10:00,30.17,30.24,30.17,30.24,122300.0,21.7545,21.805,21.7545,21.805,122300.0
2010-06-25 14:20:00,30.24,30.24,30.16,30.19,161500.0,21.805,21.805,21.7473,21.7689,161500.0
2010-06-25 14:30:00,30.19,30.21,30.13,30.2,162600.0,21.7689,21.7833,21.7257,21.7761,162600.0
2010-06-25 14:40:00,30.2,30.24,30.16,30.18,156200.0,21.7761,21.805,21.7473,21.7617,156200.0
2010-06-25 14:50:00,30.17,30.19,30.11,30.14,128700.0,21.7545,21.7689,21.7112,21.7329,128700.0
2010-06-25 15:00:00,30.13,30.13,30.06,30.11,186300.0,21.7257,21.7257,21.6752,21.7112,186300.0
2010-06-25 15:10:00,30.12,30.14,30.0,30.02,246600.0,21.7184,21.7329,21.6319,21.6463,246600.0
2010-06-25 15:20:00,30.02,30.15,30.02,30.1,392100.0,21.6463,21.7401,21.6463,21.704,392100.0
2010-06-25 15:30:00,30.1,30.21,30.07,30.19,494200.0,21.704,21.7833,21.6824,21.7689,494200.0
2010-06-25 15:40:00,30.19,30.2,30.05,30.08,715600.0,21.7689,21.7761,21.668,21.6896,715600.0
2010-06-25 15:50:00,30.09,30.12,30.0,30.12,1697900.0,21.6968,21.7184,21.6319,21.7184,1697900.0
2010-06-28 09:30:00,30.22,30.23,29.83,29.85,783400.0,21.7905,21.7978,21.5093,21.5238,783400.0
2010-06-28 09:40:00,29.86,29.88,29.73,29.76,167900.0,21.531,21.5454,21.4372,21.4589,167900.0
2010-06-28 09:50:00,29.76,29.81,29.7,29.75,265300.0,21.4589,21.4949,21.4156,21.4516,265300.0
2010-06-28 10:00:00,29.75,29.81,29.71,29.76,272700.0,21.4516,21.4949,21.4228,21.4589,272700.0
2010-06-28 10:10:00,29.76,29.82,29.72,29.78,169900.0,21.4589,21.5021,21.43,21.4733,169900.0
2010-06-28 10:20:00,29.78,29.89,29.77,29.83,131700.0,21.4733,21.5526,21.4661,21.5093,131700.0
2010-06-28 10:30:00,29.84,29.87,29.74,29.74,80800.0,21.5165,21.5382,21.4444,21.4444,80800.0
2010-06-28 10:40:00,29.74,29.89,29.74,29.88,644700.0,21.4444,21.5526,21.4444,21.5454,644700.0
2010-06-28 10:50:00,29.88,29.94,29.82,29.94,317200.0,21.5454,21.5886,21.5021,21.5886,317200.0
2010-06-28 11:00:00,29.94,30.02,29.92,29.99,539600.0,21.5886,21.6463,21.5742,21.6247,539600.0
2010-06-28 11:10:00,29.99,30.0,29.91,29.91,437400.0,21.6247,21.6319,21.567,21.567,437400.0
2010-06-28 11:20:00,29.91,30.01,29.9,30.01,358000.0,21.567,21.6391,21.5598,21.6391,358000.0
2010-06-28 11:30:00,30.02,30.06,29.99,30.03,198700.0,21.6463,21.6752,21.6247,21.6535,198700.0
2010-06-28 11:40:00,30.03,30.07,29.98,30.01,141600.0,21.6535,21.6824,21.6175,21.6391,141600.0
2010-06-28 11:50:00,30.0,30.0,29.84,29.85,408000.0,21.6319,21.6319,21.5165,21.5238,408000.0
2010-06-28 12:00:00,29.85,29.88,29.8,29.84,376600.0,21.5238,21.5454,21.4877,21.5165,376600.0
2010-06-28 12:10:00,29.84,29.85,29.79,29.81,203800.0,21.5165,21.5238,21.4805,21.4949,203800.0
2010-06-28 12:20:00,29.81,29.86,29.79,29.84,110600.0,21.4949,21.531,21.4805,21.5165,110600.0
2010-06-28 12:30:00,29.84,29.89,29.78,29.79,391900.0,21.5165,21.5526,21.4733,21.4805,391900.0
2010-06-28 12:40:00,29.78,29.83,29.75,29.83,67300.0,21.4733,21.5093,21.4516,21.5093,67300.0
2010-06-28 12:50:00,29.83,29.84,29.78,29.83,173400.0,21.5093,21.5165,21.4733,21.5093,173400.0
2010-06-28 13:00:00,29.82,29.83,29.74,29.76,150500.0,21.5021,21.5093,21.4444,21.4589,150500.0
2010-06-28 13:10:00,29.75,29.76,29.71,29.71,341800.0,21.4516,21.4589,21.4228,21.4228,341800.0
2010-06-28 13:20:00,29.71,29.77,29.68,29.76,768300.0,21.4228,21.4661,21.4012,21.4589,768300.0
2010-06-28 13:30:00,29.75,29.75,29.7,29.74,134000.0,21.4516,21.4516,21.4156,21.4444,134000.0
2010-06-28 13:40:00,29.75,29.81,29.73,29.81,91600.0,21.4516,21.4949,21.4372,21.4949,91600.0
2010-06-28 13:50:00,29.81,29.85,29.8,29.83,110100.0,21.4949,21.5238,21.4877,21.5093,110100.0
2010-06-28 14:00:00,29.82,29.83,29.78,29.82,80000.0,21.5021,21.5093,21.4733,21.5021,80000.0
2010-06-28 14:10:00,29.82,29.88,29.82,29.83,167500.0,21.5021,21.5454,21.5021,21.5093,167500.0
2010-06-28 14:20:00,29.83,29.87,29.82,29.83,225500.0,21.5093,21.5382,21.5021,21.5093,225500.0
2010-06-28 14:30:00,29.82,29.89,29.81,29.87,339900.0,21.5021,21.5526,21.4949,21.5382,339900.0
2010-06-28 14:40:00,29.87,29.94,29.86,29.91,163300.0,21.5382,21.5886,21.531,21.567,163300.0
2010-06-28 14:50:00,29.91,29.93,29.87,29.92,159900.0,21.567,21.5814,21.5382,21.5742,159900.0
2010-06-28 15:00:00,29.93,29.95,29.89,29.89,166600.0,21.5814,21.5959,21.5526,21.5526,166600.0
2010-06-28 15:10:00,29.9,29.9,29.83,29.89,200400.0,21.5598,21.5598,21.5093,21.5526,200400.0
2010-06-28 15:20:00,29.89,29.89,29.77,29.79,210900.0,21.5526,21.5526,21.4661,21.4805,210900.0
2010-06-28 15:30:00,29.79,29.86,29.77,29.84,367000.0,21.4805,21.531,21.4661,21.5165,367000.0
2010-06-28 15:40:00,29.84,29.92,29.83,29.88,387700.0,21.5165,21.5742,21.5093,21.5454,387700.0
2010-06-28 15:50:00,29.88,29.88,29.77,29.78,1578500.0,21.5454,21.5454,21.4661,21.4733,1578500.0
2010-06-29 09:30:00,29.18,29.26,29.11,29.21,468700.0,21.0406,21.0983,20.9902,21.0623,468700.0
2010-06-29 09:40:00,29.2,29.2,28.97,29.0,1314600.0,21.0551,21.0551,20.8892,20.9108,1314600.0
2010-06-29 09:50:00,29.0,29.07,28.89,29.04,893700.0,20.9108,20.9613,20.8315,20.9397,893700.0
2010-06-29 10:00:00,29.03,29.04,28.82,28.95,908100.0,20.9325,20.9397,20.7811,20.8748,908100.0
2010-06-29 10:10:00,28.95,28.99,28.89,28.93,316600.0,20.8748,20.9036,20.8315,20.8604,316600.0
2010-06-29 10:20:00,28.93,28.96,28.77,28.78,436900.0,20.8604,20.882,20.745,20.7522,436900.0
2010-06-29 10:30:00,28.78,28.88,28.78,28.87,271200.0,20.7522,20.8243,20.7522,20.8171,271200.0
2010-06-29 10:40:00,28.87,28.91,28.84,28.88,176200.0,20.8171,20.846,20.7955,20.8243,176200.0
2010-06-29 10:50:00,28.88,28.98,28.85,28.98,308700.0,20.8243,20.8964,20.8027,20.8964,308700.0
2010-06-29 11:00:00,28.98,29.03,28.89,29.02,478200.0,20.8964,20.9325,20.8315,20.9253,478200.0
2010-06-29 11:10:00,29.03,29.09,28.97,28.98,285100.0,20.9325,20.9757,20.8892,20.8964,285100.0
2010-06-29 11:20:00,28.99,29.03,28.93,28.95,219000.0,20.9036,20.9325,20.8604,20.8748,219000.0
2010-06-29 11:30:00,28.94,28.98,28.91,28.93,114100.0,20.8676,20.8964,20.846,20.8604,114100.0
2010-06-29 11:40:00,28.93,28.95,28.9,28.93,106900.0,20.8604,20.8748,20.8387,20.8604,106900.0
2010-06-29 11:50:00,28.93,28.96,28.9,28.91,72100.0,20.8604,20.882,20.8387,20.846,72100.0
2010-06-29 12:00:00,28.91,28.92,28.84,28.89,148700.0,20.846,20.8532,20.7955,20.8315,148700.0
2010-06-29 12:10:00,28.89,28.96,28.84,28.91,241900.0,20.8315,20.882,20.7955,20.846,241900.0
2010-06-29 12:20:00,28.91,28.98,28.9,28.94,139400.0,20.846,20.8964,20.8387,20.8676,139400.0
2010-06-29 12:30:00,28.95,28.95,28.87,28.87,83500.0,20.8748,20.8748,20.8171,20.8171,83500.0
2010-06-29 12:40:00,28.87,28.95,28.86,28.94,124400.0,20.8171,20.8748,20.8099,20.8676,124400.0
2010-06-29 12:50:00,28.93,28.94,28.86,28.9,123300.0,20.8604,20.8676,20.8099,20.8387,123300.0
2010-06-29 13:00:00,28.89,28.92,28.86,28.9,101100.0,20.8315,20.8532,20.8099,20.8387,101100.0
2010-06-29 13:10:00,28.9,28.91,28.86,28.88,148500.0,20.8387,20.846,20.8099,20.8243,148500.0
2010-06-29 13:20:00,28.88,28.9,28.82,28.86,133800.0,20.8243,20.8387,20.7811,20.8099,133800.0
2010-06-29 13:30:00,28.86,28.86,28.76,28.76,327200.0,20.8099,20.8099,20.7378,20.7378,327200.0
2010-06-29 13:40:00,28.76,28.85,28.75,28.84,164400.0,20.7378,20.8027,20.7306,20.7955,164400.0
2010-06-29 13:50:00,28.85,28.87,28.79,28.87,185900.0,20.8027,20.8171,20.7594,20.8171,185900.0
2010-06-29 14:00:00,28.86,28.94,28.83,28.9,245400.0,20.8099,20.8676,20.7883,20.8387,245400.0
2010-06-29 14:10:00,28.9,28.94,28.88,28.89,140400.0,20.8387,20.8676,20.8243,20.8315,140400.0
2010-06-29 14:20:00,28.89,28.95,28.86,28.92,134700.0,20.8315,20.8748,20.8099,20.8532,134700.0
2010-06-29 14:30:00,28.92,28.92,28.82,28.84,160400.0,20.8532,20.8532,20.7811,20.7955,160400.0
2010-06-29 14:40:00,28.84,28.86,28.81,28.81,109800.0,20.7955,20.8099,20.7738,20.7738,109800.0
2010-06-29 14:50:00,28.81,28.87,28.76,28.77,481600.0,20.7738,20.8171,20.7378,20.745,481600.0
2010-06-29 15:00:00,28.78,28.84,28.75,28.76,275900.0,20.7522,20.7955,20.7306,20.7378,275900.0
2010-06-29 15:10:00,28.76,28.79,28.67,28.67,427800.0,20.7378,20.7594,20.6729,20.6729,427800.0
2010-06-29 15:20:00,28.67,28.7,28.59,28.63,1165300.0,20.6729,20.6945,20.6152,20.6441,1165300.0
2010-06-29 15:30:00,28.62,28.73,28.58,28.69,689300.0,20.6368,20.7162,20.608,20.6873,689300.0
2010-06-29 15:40:00,28.69,28.69,28.53,28.57,763200.0,20.6873,20.6873,20.5719,20.6008,763200.0
2010-06-29 15:50:00,28.57,28.79,28.56,28.69,2621800.0,20.6008,20.7594,20.5936,20.6873,2621800.0
2010-06-30 09:30:00,28.63,28.84,28.61,28.84,446000.0,20.6441,20.7955,20.6296,20.7955,446000.0
2010-06-30 09:40:00,28.85,29.06,28.85,28.99,594000.0,20.8027,20.9541,20.8027,20.9036,594000.0
2010-06-30 09:50:00,28.99,29.04,28.92,28.92,391900.0,20.9036,20.9397,20.8532,20.8532,391900.0
2010-06-30 10:00:00,28.92,28.96,28.85,28.86,268500.0,20.8532,20.882,20.8027,20.8099,268500.0
2010-06-30 10:10:00,28.85,28.89,28.81,28.82,267300.0,20.8027,20.8315,20.7738,20.7811,267300.0
2010-06-30 10:20:00,28.81,28.82,28.72,28.79,231200.0,20.7738,20.7811,20.709,20.7594,231200.0
2010-06-30 10:30:00,28.78,28.86,28.77,28.83,461200.0,20.7522,20.8099,20.745,20.7883,461200.0
2010-06-30 10:40:00,28.83,28.84,28.7,28.71,247600.0,20.7883,20.7955,20.6945,20.7017,247600.0
2010-06-30 10:50:00,28.7,28.71,28.58,28.6,252900.0,20.6945,20.7017,20.608,20.6224,252900.0
2010-06-30 11:00:00,28.6,28.68,28.58,28.66,213900.0,20.6224,20.6801,20.608,20.6657,213900.0
2010-06-30 11:10:00,28.66,28.78,28.66,28.77,136000.0,20.6657,20.7522,20.6657,20.745,136000.0
2010-06-30 11:20:00,28.78,28.83,28.75,28.75,417400.0,20.7522,20.7883,20.7306,20.7306,417400.0
2010-06-30 11:30:00,28.74,28.87,28.74,28.85,97200.0,20.7234,20.8171,20.7234,20.8027,97200.0
2010-06-30 11:40:00,28.86,28.95,28.86,28.92,686100.0,20.8099,20.8748,20.8099,20.8532,686100.0
2010-06-30 11:50:00,28.93,29.0,28.92,28.93,582400.0,20.8604,20.9108,20.8532,20.8604,582400.0
2010-06-30 12:00:00,28.93,28.94,28.88,28.94,78900.0,20.8604,20.8676,20.8243,20.8676,78900.0
2010-06-30 12:10:00,28.93,28.96,28.92,28.96,64000.0,20.8604,20.882,20.8532,20.882,64000.0
2010-06-30 12:20:00,28.96,28.96,28.92,28.93,26100.0,20.882,20.882,20.8532,20.8604,26100.0
2010-06-30 12:30:00,28.93,28.93,28.88,28.89,30700.0,20.8604,20.8604,20.8243,20.8315,30700.0
2010-06-30 12:40:00,28.89,28.91,28.81,28.82,129100.0,20.8315,20.846,20.7738,20.7811,129100.0
2010-06-30 12:50:00,28.82,28.85,28.82,28.83,55600.0,20.7811,20.8027,20.7811,20.7883,55600.0
2010-06-30 13:00:00,28.83,28.85,28.79,28.81,44500.0,20.7883,20.8027,20.7594,20.7738,44500.0
2010-06-30 13:10:00,28.82,28.83,28.78,28.83,27500.0,20.7811,20.7883,20.7522,20.7883,27500.0
2010-06-30 13:20:00,28.81,28.88,28.81,28.85,30200.0,20.7738,20.8243,20.7738,20.8027,30200.0
2010-06-30 13:30:00,28.85,28.87,28.77,28.78,42100.0,20.8027,20.8171,20.745,20.7522,42100.0
2010-06-30 13:40:00,28.77,28.83,28.77,28.79,51900.0,20.745,20.7883,20.745,20.7594,51900.0
2010-06-30 13:50:00,28.78,28.83,28.77,28.83,68900.0,20.7522,20.7883,20.745,20.7883,68900.0
2010-06-30 14:00:00,28.82,28.85,28.73,28.76,188900.0,20.7811,20.8027,20.7162,20.7378,188900.0
2010-06-30 14:10:00,28.76,28.79,28.71,28.72,71000.0,20.7378,20.7594,20.7017,20.709,71000.0
2010-06-30 14:20:00,28.72,28.73,28.63,28.66,100900.0,20.709,20.7162,20.6441,20.6657,100900.0
2010-06-30 14:30:00,28.67,28.7,28.65,28.67,53300.0,20.6729,20.6945,20.6585,20.6729,53300.0
2010-06-30 14:40:00,28.67,28.7,28.62,28.7,550200.0,20.6729,20.6945,20.6368,20.6945,550200.0
2010-06-30 14:50:00,28.7,28.7,28.64,28.64,212500.0,20.6945,20.6945,20.6513,20.6513,212500.0
2010-06-30 15:00:00,28.64,28.69,28.64,28.66,213900.0,20.6513,20.6873,20.6513,20.6657,213900.0
2010-06-30 15:10:00,28.67,28.67,28.57,28.59,343000.0,20.6729,20.6729,20.6008,20.6152,343000.0
2010-06-30 15:20:00,28.58,28.61,28.49,28.5,327700.0,20.608,20.6296,20.5431,20.5503,327700.0
2010-06-30 15:30:00,28.49,28.5,28.38,28.38,385900.0,20.5431,20.5503,20.4638,20.4638,385900.0
2010-06-30 15:40:00,28.38,28.41,28.25,28.37,622100.0,20.4638,20.4854,20.3701,20.4566,622100.0
2010-06-30 15:50:00,28.37,28.42,28.3,28.31,1262300.0,20.4566,20.4926,20.4061,20.4133,1262300.0
2010-07-01 09:30:00,28.34,28.62,28.27,28.59,524600.0,20.4349,20.6368,20.3845,20.6152,524600.0
2010-07-01 09:40:00,28.59,28.61,28.46,28.48,343500.0,20.6152,20.6296,20.5215,20.5359,343500.0
2010-07-01 09:50:00,28.47,28.51,28.38,28.4,273000.0,20.5287,20.5575,20.4638,20.4782,273000.0
2010-07-01 10:00:00,28.41,28.41,28.15,28.25,1961800.0,20.4854,20.4854,20.2979,20.3701,1961800.0
2010-07-01 10:10:00,28.26,28.28,28.08,28.09,366600.0,20.3773,20.3917,20.2475,20.2547,366600.0
2010-07-01 10:20:00,28.09,28.15,28.08,28.11,276000.0,20.2547,20.2979,20.2475,20.2691,276000.0
2010-07-01 10:30:00,28.12,28.13,27.91,27.92,509100.0,20.2763,20.2835,20.1249,20.1321,509100.0
2010-07-01 10:40:00,27.92,27.94,27.83,27.92,448400.0,20.1321,20.1465,20.0672,20.1321,448400.0
2010-07-01 10:50:00,27.93,27.93,27.84,27.85,245600.0,20.1393,20.1393,20.0744,20.0816,245600.0
2010-07-01 11:00:00,27.84,27.86,27.72,27.73,322400.0,20.0744,20.0888,19.9879,19.9951,322400.0
2010-07-01 11:10:00,27.74,27.81,27.67,27.81,425800.0,20.0023,20.0528,19.9518,20.0528,425800.0
2010-07-01 11:20:00,27.81,27.94,27.78,27.93,401400.0,20.0528,20.1465,20.0312,20.1393,401400.0
2010-07-01 11:30:00,27.92,28.0,27.87,27.99,178600.0,20.1321,20.1898,20.096,20.1826,178600.0
2010-07-01 11:40:00,27.99,28.06,27.96,28.0,556000.0,20.1826,20.233,20.1609,20.1898,556000.0
2010-07-01 11:50:00,27.99,28.01,27.89,27.97,175900.0,20.1826,20.197,20.1105,20.1682,175900.0
2010-07-01 12:00:00,27.96,27.96,27.9,27.92,251600.0,20.1609,20.1609,20.1177,20.1321,251600.0
2010-07-01 12:10:00,27.92,27.94,27.89,27.93,193700.0,20.1321,20.1465,20.1105,20.1393,193700.0
2010-07-01 12:20:00,27.92,27.92,27.85,27.9,290000.0,20.1321,20.1321,20.0816,20.1177,290000.0
2010-07-01 12:30:00,27.89,28.04,27.88,28.04,137900.0,20.1105,20.2186,20.1033,20.2186,137900.0
2010-07-01 12:40:00,28.04,28.24,28.04,28.18,460300.0,20.2186,20.3628,20.2186,20.3196,460300.0
2010-07-01 12:50:00,28.18,28.23,28.07,28.09,511600.0,20.3196,20.3556,20.2403,20.2547,511600.0
2010-07-01 13:00:00,28.1,28.11,28.05,28.08,591000.0,20.2619,20.2691,20.2258,20.2475,591000.0
2010-07-01 13:10:00,28.07,28.15,28.01,28.15,295800.0,20.2403,20.2979,20.197,20.2979,295800.0
2010-07-01 13:20:00,28.16,28.2,28.12,28.13,226600.0,20.3052,20.334,20.2763,20.2835,226600.0
2010-07-01 13:30:00,28.13,28.32,28.13,28.32,242400.0,20.2835,20.4205,20.2835,20.4205,242400.0
2010-07-01 13:40:00,28.33,28.33,28.13,28.16,247700.0,20.4277,20.4277,20.2835,20.3052,247700.0
2010-07-01 13:50:00,28.15,28.26,28.15,28.22,265600.0,20.2979,20.3773,20.2979,20.3484,265600.0
2010-07-01 14:00:00,28.22,28.27,28.19,28.2,114300.0,20.3484,20.3845,20.3268,20.334,114300.0
2010-07-01 14:10:00,28.19,28.33,28.19,28.29,283300.0,20.3268,20.4277,20.3268,20.3989,283300.0
2010-07-01 14:20:00,28.29,28.29,28.17,28.2,317400.0,20.3989,20.3989,20.3124,20.334,317400.0
2010-07-01 14:30:00,28.2,28.23,28.13,28.15,242300.0,20.334,20.3556,20.2835,20.2979,242300.0
2010-07-01 14:40:00,28.15,28.16,27.99,28.02,506500.0,20.2979,20.3052,20.1826,20.2042,506500.0
2010-07-01 14:50:00,28.02,28.07,27.96,28.06,253000.0,20.2042,20.2403,20.1609,20.233,253000.0
2010-07-01 15:00:00,28.07,28.18,28.07,28.16,244300.0,20.2403,20.3196,20.2403,20.3052,244300.0
2010-07-01 15:10:00,28.15,28.17,28.08,28.08,468300.0,20.2979,20.3124,20.2475,20.2475,468300.0
2010-07-01 15:20:00,28.09,28.15,28.02,28.14,137300.0,20.2547,20.2979,20.2042,20.2907,137300.0
2010-07-01 15:30:00,28.14,28.22,28.1,28.19,303000.0,20.2907,20.3484,20.2619,20.3268,303000.0
2010-07-01 15:40:00,28.19,28.22,28.08,28.08,532700.0,20.3268,20.3484,20.2475,20.2475,532700.0
2010-07-01 15:50:00,28.08,28.23,28.04,28.16,1194300.0,20.2475,20.3556,20.2186,20.3052,1194300.0
2010-07-02 09:30:00,28.32,28.4,28.27,28.39,523200.0,20.4205,20.4782,20.3845,20.471,523200.0
2010-07-02 09:40:00,28.39,28.44,28.3,28.3,229600.0,20.471,20.5071,20.4061,20.4061,229600.0
2010-07-02 09:50:00,28.29,28.3,28.17,28.23,371600.0,20.3989,20.4061,20.3124,20.3556,371600.0
2010-07-02 10:00:00,28.21,28.23,28.08,28.17,335700.0,20.3412,20.3556,20.2475,20.3124,335700.0
2010-07-02 10:10:00,28.18,28.29,28.18,28.27,141100.0,20.3196,20.3989,20.3196,20.3845,141100.0
2010-07-02 10:20:00,28.28,28.3,28.2,28.21,333700.0,20.3917,20.4061,20.334,20.3412,333700.0
2010-07-02 10:30:00,28.2,28.22,28.13,28.18,382000.0,20.334,20.3484,20.2835,20.3196,382000.0
2010-07-02 10:40:00,28.18,28.22,28.14,28.19,183800.0,20.3196,20.3484,20.2907,20.3268,183800.0
2010-07-02 10:50:00,28.19,28.19,28.09,28.1,331900.0,20.3268,20.3268,20.2547,20.2619,331900.0
2010-07-02 11:00:00,28.11,28.11,28.05,28.09,394300.0,20.2691,20.2691,20.2258,20.2547,394300.0
2010-07-02 11:10:00,28.08,28.13,28.06,28.06,157700.0,20.2475,20.2835,20.233,20.233,157700.0
2010-07-02 11:20:00,28.05,28.09,27.99,28.0,381300.0,20.2258,20.2547,20.1826,20.1898,381300.0
2010-07-02 11:30:00,27.99,28.01,27.87,27.87,288900.0,20.1826,20.197,20.096,20.096,288900.0
2010-07-02 11:40:00,27.88,27.97,27.83,27.96,749600.0,20.1033,20.1682,20.0672,20.1609,749600.0
2010-07-02 11:50:00,27.97,28.01,27.92,27.99,268600.0,20.1682,20.197,20.1321,20.1826,268600.0
2010-07-02 12:00:00,27.98,28.09,27.95,28.09,401800.0,20.1754,20.2547,20.1537,20.2547,401800.0
2010-07-02 12:10:00,28.09,28.12,28.0,28.03,101100.0,20.2547,20.2763,20.1898,20.2114,101100.0
2010-07-02 12:20:00,28.03,28.08,28.0,28.06,145500.0,20.2114,20.2475,20.1898,20.233,145500.0
2010-07-02 12:30:00,28.06,28.09,28.0,28.01,21100.0,20.233,20.2547,20.1898,20.197,21100.0
2010-07-02 12:40:00,28.02,28.06,27.98,28.02,60600.0,20.2042,20.233,20.1754,20.2042,60600.0
2010-07-02 12:50:00,28.01,28.03,27.95,27.97,70100.0,20.197,20.2114,20.1537,20.1682,70100.0
2010-07-02 13:00:00,27.98,28.01,27.91,28.01,301900.0,20.1754,20.197,20.1249,20.197,301900.0
2010-07-02 13:10:00,28.0,28.03,27.99,28.01,57400.0,20.1898,20.2114,20.1826,20.197,57400.0
2010-07-02 13:20:00,28.01,28.03,27.94,27.94,77000.0,20.197,20.2114,20.1465,20.1465,77000.0
2010-07-02 13:30:00,27.94,28.03,27.93,28.0,49500.0,20.1465,20.2114,20.1393,20.1898,49500.0
2010-07-02 13:40:00,28.0,28.02,27.95,28.01,48900.0,20.1898,20.2042,20.1537,20.197,48900.0
2010-07-02 13:50:00,28.01,28.05,28.0,28.04,52100.0,20.197,20.2258,20.1898,20.2186,52100.0
2010-07-02 14:00:00,28.03,28.05,27.99,28.01,74400.0,20.2114,20.2258,20.1826,20.197,74400.0
2010-07-02 14:10:00,28.01,28.01,27.96,28.0,102400.0,20.197,20.197,20.1609,20.1898,102400.0
2010-07-02 14:20:00,28.01,28.03,27.98,28.0,62500.0,20.197,20.2114,20.1754,20.1898,62500.0
2010-07-02 14:30:00,27.99,28.03,27.95,28.0,166500.0,20.1826,20.2114,20.1537,20.1898,166500.0
2010-07-02 14:40:00,28.0,28.01,27.97,27.98,83800.0,20.1898,20.197,20.1682,20.1754,83800.0
2010-07-02 14:50:00,27.97,28.06,27.94,28.06,99000.0,20.1682,20.233,20.1465,20.233,99000.0
2010-07-02 15:00:00,28.05,28.11,28.02,28.11,92500.0,20.2258,20.2691,20.2042,20.2691,92500.0
2010-07-02 15:10:00,28.11,28.11,28.05,28.09,160600.0,20.2691,20.2691,20.2258,20.2547,160600.0
2010-07-02 15:20:00,28.08,28.16,28.06,28.12,272600.0,20.2475,20.3052,20.233,20.2763,272600.0
2010-07-02 15:30:00,28.11,28.25,28.09,28.25,161100.0,20.2691,20.3701,20.2547,20.3701,161100.0
2010-07-02 15:40:00,28.25,28.3,28.19,28.25,396700.0,20.3701,20.4061,20.3268,20.3701,396700.0
2010-07-02 15:50:00,28.24,28.24,28.05,28.06,768000.0,20.3628,20.3628,20.2258,20.233,768000.0
2010-07-06 09:30:00,28.63,28.65,28.5,28.51,710600.0,20.6441,20.6585,20.5503,20.5575,710600.0
2010-07-06 09:40:00,28.51,28.51,28.44,28.49,276800.0,20.5575,20.5575,20.5071,20.5431,276800.0
2010-07-06 09:50:00,28.49,28.59,28.49,28.5,326300.0,20.5431,20.6152,20.5431,20.5503,326300.0
2010-07-06 10:00:00,28.49,28.64,28.44,28.6,609700.0,20.5431,20.6513,20.5071,20.6224,609700.0
2010-07-06 10:10:00,28.6,28.7,28.6,28.62,272900.0,20.6224,20.6945,20.6224,20.6368,272900.0
2010-07-06 10:20:00,28.62,28.62,28.55,28.59,143100.0,20.6368,20.6368,20.5864,20.6152,143100.0
2010-07-06 10:30:00,28.59,28.62,28.55,28.59,180600.0,20.6152,20.6368,20.5864,20.6152,180600.0
2010-07-06 10:40:00,28.59,28.62,28.51,28.54,145200.0,20.6152,20.6368,20.5575,20.5792,145200.0
2010-07-06 10:50:00,28.53,28.6,28.52,28.53,76300.0,20.5719,20.6224,20.5647,20.5719,76300.0
2010-07-06 11:00:00,28.52,28.57,28.48,28.49,168700.0,20.5647,20.6008,20.5359,20.5431,168700.0
2010-07-06 11:10:00,28.49,28.52,28.42,28.43,264000.0,20.5431,20.5647,20.4926,20.4998,264000.0
2010-07-06 11:20:00,28.44,28.44,28.38,28.41,72000.0,20.5071,20.5071,20.4638,20.4854,72000.0
2010-07-06 11:30:00,28.4,28.49,28.39,28.45,63700.0,20.4782,20.5431,20.471,20.5143,63700.0
2010-07-06 11:40:00,28.45,28.48,28.42,28.47,74500.0,20.5143,20.5359,20.4926,20.5287,74500.0
2010-07-06 11:50:00,28.46,28.51,28.43,28.49,70600.0,20.5215,20.5575,20.4998,20.5431,70600.0
2010-07-06 12:00:00,28.49,28.56,28.49,28.54,26100.0,20.5431,20.5936,20.5431,20.5792,26100.0
2010-07-06 12:10:00,28.54,28.54,28.45,28.48,78500.0,20.5792,20.5792,20.5143,20.5359,78500.0
2010-07-06 12:20:00,28.49,28.49,28.35,28.39,163400.0,20.5431,20.5431,20.4422,20.471,163400.0
2010-07-06 12:30:00,28.38,28.41,28.33,28.4,47100.0,20.4638,20.4854,20.4277,20.4782,47100.0
2010-07-06 12:40:00,28.39,28.39,28.26,28.26,150300.0,20.471,20.471,20.3773,20.3773,150300.0
2010-07-06 12:50:00,28.26,28.28,28.19,28.21,285900.0,20.3773,20.3917,20.3268,20.3412,285900.0
2010-07-06 13:00:00,28.22,28.27,28.22,28.24,177200.0,20.3484,20.3845,20.3484,20.3628,177200.0
2010-07-06 13:10:00,28.24,28.26,28.17,28.2,115200.0,20.3628,20.3773,20.3124,20.334,115200.0
2010-07-06 13:20:00,28.19,28.23,28.15,28.22,91200.0,20.3268,20.3556,20.2979,20.3484,91200.0
2010-07-06 13:30:00,28.23,28.24,28.13,28.13,140900.0,20.3556,20.3628,20.2835,20.2835,140900.0
2010-07-06 13:40:00,28.13,28.15,28.03,28.05,171700.0,20.2835,20.2979,20.2114,20.2258,171700.0
2010-07-06 13:50:00,28.05,28.07,27.95,27.95,325600.0,20.2258,20.2403,20.1537,20.1537,325600.0
2010-07-06 14:00:00,27.95,28.03,27.95,27.96,119400.0,20.1537,20.2114,20.1537,20.1609,119400.0
2010-07-06 14:10:00,27.96,28.0,27.9,27.98,211200.0,20.1609,20.1898,20.1177,20.1754,211200.0
2010-07-06 14:20:00,27.97,28.07,27.96,28.03,173000.0,20.1682,20.2403,20.1609,20.2114,173000.0
2010-07-06 14:30:00,28.03,28.12,28.02,28.1,179100.0,20.2114,20.2763,20.2042,20.2619,179100.0
2010-07-06 14:40:00,28.1,28.1,27.97,28.01,86100.0,20.2619,20.2619,20.1682,20.197,86100.0
2010-07-06 14:50:00,28.01,28.09,27.95,27.95,223000.0,20.197,20.2547,20.1537,20.1537,223000.0
2010-07-06 15:00:00,27.95,28.0,27.87,27.9,361200.0,20.1537,20.1898,20.096,20.1177,361200.0
2010-07-06 15:10:00,27.9,27.98,27.84,27.87,285600.0,20.1177,20.1754,20.0744,20.096,285600.0
2010-07-06 15:20:00,27.86,27.92,27.8,27.9,355000.0,20.0888,20.1321,20.0456,20.1177,355000.0
2010-07-06 15:30:00,27.9,28.0,27.9,27.92,331800.0,20.1177,20.1898,20.1177,20.1321,331800.0
2010-07-06 15:40:00,27.92,28.12,27.92,27.99,829600.0,20.1321,20.2763,20.1321,20.1826,829600.0
2010-07-06 15:50:00,28.0,28.1,27.95,28.1,1330000.0,20.1898,20.2619,20.1537,20.2619,1330000.0
2010-07-07 09:30:00,28.1,28.23,28.07,28.16,482200.0,20.2619,20.3556,20.2403,20.3052,482200.0
2010-07-07 09:40:00,28.17,28.27,28.15,28.24,284700.0,20.3124,20.3845,20.2979,20.3628,284700.0
2010-07-07 09:50:00,28.24,28.44,28.24,28.44,198600.0,20.3628,20.5071,20.3628,20.5071,198600.0
2010-07-07 10:00:00,28.43,28.54,28.43,28.46,292400.0,20.4998,20.5792,20.4998,20.5215,292400.0
2010-07-07 10:10:00,28.46,28.52,28.44,28.44,127300.0,20.5215,20.5647,20.5071,20.5071,127300.0
2010-07-07 10:20:00,28.44,28.46,28.38,28.42,152100.0,20.5071,20.5215,20.4638,20.4926,152100.0
2010-07-07 10:30:00,28.42,28.56,28.42,28.54,572200.0,20.4926,20.5936,20.4926,20.5792,572200.0
2010-07-07 10:40:00,28.54,28.65,28.49,28.65,222500.0,20.5792,20.6585,20.5431,20.6585,222500.0
2010-07-07 10:50:00,28.66,28.72,28.62,28.7,297700.0,20.6657,20.709,20.6368,20.6945,297700.0
2010-07-07 11:00:00,28.7,28.72,28.68,28.69,108300.0,20.6945,20.709,20.6801,20.6873,108300.0
2010-07-07 11:10:00,28.7,28.73,28.63,28.63,112700.0,20.6945,20.7162,20.6441,20.6441,112700.0
2010-07-07 11:20:00,28.62,28.71,28.61,28.7,121500.0,20.6368,20.7017,20.6296,20.6945,121500.0
2010-07-07 11:30:00,28.7,28.75,28.67,28.72,186800.0,20.6945,20.7306,20.6729,20.709,186800.0
2010-07-07 11:40:00,28.72,28.72,28.59,28.6,158000.0,20.709,20.709,20.6152,20.6224,158000.0
2010-07-07 11:50:00,28.61,28.64,28.55,28.59,174300.0,20.6296,20.6513,20.5864,20.6152,174300.0
2010-07-07 12:00:00,28.58,28.67,28.58,28.66,85400.0,20.608,20.6729,20.608,20.6657,85400.0
2010-07-07 12:10:00,28.65,28.72,28.64,28.67,100200.0,20.6585,20.709,20.6513,20.6729,100200.0
2010-07-07 12:20:00,28.68,28.73,28.66,28.73,213100.0,20.6801,20.7162,20.6657,20.7162,213100.0
2010-07-07 12:30:00,28.74,28.78,28.73,28.76,438700.0,20.7234,20.7522,20.7162,20.7378,438700.0
2010-07-07 12:40:00,28.75,28.8,28.73,28.8,69600.0,20.7306,20.7666,20.7162,20.7666,69600.0
2010-07-07 12:50:00,28.8,28.82,28.78,28.78,121100.0,20.7666,20.7811,20.7522,20.7522,121100.0
2010-07-07 13:00:00,28.78,28.81,28.78,28.81,61200.0,20.7522,20.7738,20.7522,20.7738,61200.0
2010-07-07 13:10:00,28.81,28.95,28.79,28.91,183700.0,20.7738,20.8748,20.7594,20.846,183700.0
2010-07-07 13:20:00,28.91,28.97,28.88,28.95,280000.0,20.846,20.8892,20.8243,20.8748,280000.0
2010-07-07 13:30:00,28.94,28.94,28.86,28.88,88400.0,20.8676,20.8676,20.8099,20.8243,88400.0
2010-07-07 13:40:00,28.88,28.92,28.86,28.92,71600.0,20.8243,20.8532,20.8099,20.8532,71600.0
2010-07-07 13:50:00,28.91,28.96,28.87,28.93,124600.0,20.846,20.882,20.8171,20.8604,124600.0
2010-07-07 14:00:00,28.93,28.99,28.93,28.98,133500.0,20.8604,20.9036,20.8604,20.8964,133500.0
2010-07-07 14:10:00,28.97,29.01,28.96,28.98,231400.0,20.8892,20.9181,20.882,20.8964,231400.0
2010-07-07 14:20:00,28.98,29.0,28.96,28.97,64700.0,20.8964,20.9108,20.882,20.8892,64700.0
2010-07-07 14:30:00,28.97,28.99,28.9,28.9,79800.0,20.8892,20.9036,20.8387,20.8387,79800.0
2010-07-07 14:40:00,28.89,28.96,28.89,28.91,92000.0,20.8315,20.882,20.8315,20.846,92000.0
2010-07-07 14:50:00,28.91,28.99,28.89,28.98,128300.0,20.846,20.9036,20.8315,20.8964,128300.0
2010-07-07 15:00:00,28.98,28.98,28.91,28.95,240800.0,20.8964,20.8964,20.846,20.8748,240800.0
2010-07-07 15:10:00,28.95,29.05,28.94,29.02,190400.0,20.8748,20.9469,20.8676,20.9253,190400.0
2010-07-07 15:20:00,29.02,29.09,29.0,29.08,562500.0,20.9253,20.9757,20.9108,20.9685,562500.0
2010-07-07 15:30:00,29.08,29.13,29.07,29.11,293100.0,20.9685,21.0046,20.9613,20.9902,293100.0
2010-07-07 15:40:00,29.11,29.16,29.08,29.14,984200.0,20.9902,21.0262,20.9685,21.0118,984200.0
2010-07-07 15:50:00,29.14,29.23,28.65,29.23,2318300.0,21.0118,21.0767,20.6585,21.0767,2318300.0
2010-07-08 09:30:00,29.44,29.64,29.44,29.62,514100.0,21.2281,21.3723,21.2281,21.3579,514100.0
2010-07-08 09:40:00,29.62,29.62,29.35,29.37,578400.0,21.3579,21.3579,21.1632,21.1776,578400.0
2010-07-08 09:50:00,29.38,29.4,29.26,29.33,313600.0,21.1849,21.1993,21.0983,21.1488,313600.0
2010-07-08 10:00:00,29.32,29.36,29.19,29.26,524700.0,21.1416,21.1704,21.0479,21.0983,524700.0
2010-07-08 10:10:00,29.26,29.33,29.23,29.32,156400.0,21.0983,21.1488,21.0767,21.1416,156400.0
2010-07-08 10:20:00,29.33,29.39,29.32,29.38,149700.0,21.1488,21.1921,21.1416,21.1849,149700.0
2010-07-08 10:30:00,29.36,29.38,29.32,29.34,52600.0,21.1704,21.1849,21.1416,21.156,52600.0
2010-07-08 10:40:00,29.33,29.37,29.29,29.37,101600.0,21.1488,21.1776,21.12,21.1776,101600.0
2010-07-08 10:50:00,29.37,29.37,29.29,29.31,75400.0,21.1776,21.1776,21.12,21.1344,75400.0
2010-07-08 11:00:00,29.31,29.31,29.2,29.26,445400.0,21.1344,21.1344,21.0551,21.0983,445400.0
2010-07-08 11:10:00,29.26,29.31,29.22,29.29,237800.0,21.0983,21.1344,21.0695,21.12,237800.0
2010-07-08 11:20:00,29.3,29.35,29.26,29.27,53800.0,21.1272,21.1632,21.0983,21.1055,53800.0
2010-07-08 11:30:00,29.27,29.34,29.25,29.33,268700.0,21.1055,21.156,21.0911,21.1488,268700.0
2010-07-08 11:40:00,29.33,29.37,29.27,29.29,129000.0,21.1488,21.1776,21.1055,21.12,129000.0
2010-07-08 11:50:00,29.29,29.3,29.22,29.25,122700.0,21.12,21.1272,21.0695,21.0911,122700.0
2010-07-08 12:00:00,29.25,29.35,29.22,29.33,125400.0,21.0911,21.1632,21.0695,21.1488,125400.0
2010-07-08 12:10:00,29.33,29.34,29.27,29.32,41700.0,21.1488,21.156,21.1055,21.1416,41700.0
2010-07-08 12:20:00,29.32,29.38,29.31,29.36,43900.0,21.1416,21.1849,21.1344,21.1704,43900.0
2010-07-08 12:30:00,29.35,29.36,29.3,29.32,37700.0,21.1632,21.1704,21.1272,21.1416,37700.0
2010-07-08 12:40:00,29.32,29.35,29.29,29.35,100000.0,21.1416,21.1632,21.12,21.1632,100000.0
2010-07-08 12:50:00,29.35,29.38,29.31,29.32,111900.0,21.1632,21.1849,21.1344,21.1416,111900.0
2010-07-08 13:00:00,29.34,29.43,29.33,29.43,38200.0,21.156,21.2209,21.1488,21.2209,38200.0
2010-07-08 13:10:00,29.43,29.49,29.42,29.48,68100.0,21.2209,21.2642,21.2137,21.257,68100.0
2010-07-08 13:20:00,29.49,29.5,29.41,29.42,134700.0,21.2642,21.2714,21.2065,21.2137,134700.0
2010-07-08 13:30:00,29.41,29.46,29.41,29.41,50800.0,21.2065,21.2425,21.2065,21.2065,50800.0
2010-07-08 13:40:00,29.41,29.45,29.39,29.45,58300.0,21.2065,21.2353,21.1921,21.2353,58300.0
2010-07-08 13:50:00,29.45,29.45,29.34,29.38,65400.0,21.2353,21.2353,21.156,21.1849,65400.0
2010-07-08 14:00:00,29.38,29.41,29.35,29.36,87900.0,21.1849,21.2065,21.1632,21.1704,87900.0
2010-07-08 14:10:00,29.36,29.36,29.25,29.28,142100.0,21.1704,21.1704,21.0911,21.1127,142100.0
2010-07-08 14:20:00,29.29,29.3,29.24,29.29,118700.0,21.12,21.1272,21.0839,21.12,118700.0
2010-07-08 14:30:00,29.29,29.33,29.28,29.3,223800.0,21.12,21.1488,21.1127,21.1272,223800.0
2010-07-08 14:40:00,29.31,29.38,29.3,29.38,81800.0,21.1344,21.1849,21.1272,21.1849,81800.0
2010-07-08 14:50:00,29.38,29.44,29.35,29.42,113000.0,21.1849,21.2281,21.1632,21.2137,113000.0
2010-07-08 15:00:00,29.42,29.43,29.35,29.37,280700.0,21.2137,21.2209,21.1632,21.1776,280700.0
2010-07-08 15:10:00,29.38,29.47,29.35,29.46,137100.0,21.1849,21.2497,21.1632,21.2425,137100.0
2010-07-08 15:20:00,29.46,29.55,29.46,29.55,223500.0,21.2425,21.3074,21.2425,21.3074,223500.0
2010-07-08 15:30:00,29.55,29.61,29.54,29.61,401000.0,21.3074,21.3507,21.3002,21.3507,401000.0
2010-07-08 15:40:00,29.61,29.67,29.58,29.6,612200.0,21.3507,21.394,21.3291,21.3435,612200.0
2010-07-08 15:50:00,29.61,29.67,29.56,29.67,1264900.0,21.3507,21.394,21.3146,21.394,1264900.0
2010-07-09 09:30:00,29.59,29.93,29.59,29.93,383900.0,21.3363,21.5814,21.3363,21.5814,383900.0
2010-07-09 09:40:00,29.93,30.03,29.89,30.0,538100.0,21.5814,21.6535,21.5526,21.6319,538100.0
2010-07-09 09:50:00,30.01,30.08,29.94,30.02,234800.0,21.6391,21.6896,21.5886,21.6463,234800.0
2010-07-09 10:00:00,30.01,30.14,30.0,30.08,184500.0,21.6391,21.7329,21.6319,21.6896,184500.0
2010-07-09 10:10:00,30.09,30.18,30.05,30.16,124000.0,21.6968,21.7617,21.668,21.7473,124000.0
2010-07-09 10:20:00,30.17,30.3,30.15,30.27,560600.0,21.7545,21.8482,21.7401,21.8266,560600.0
2010-07-09 10:30:00,30.27,30.37,30.25,30.35,221500.0,21.8266,21.8987,21.8122,21.8843,221500.0
2010-07-09 10:40:00,30.35,30.39,30.24,30.24,154600.0,21.8843,21.9131,21.805,21.805,154600.0
2010-07-09 10:50:00,30.24,30.26,30.18,30.2,208100.0,21.805,21.8194,21.7617,21.7761,208100.0
2010-07-09 11:00:00,30.2,30.24,30.15,30.16,126700.0,21.7761,21.805,21.7401,21.7473,126700.0
2010-07-09 11:10:00,30.16,30.16,30.07,30.11,132000.0,21.7473,21.7473,21.6824,21.7112,132000.0
2010-07-09 11:20:00,30.11,30.16,30.09,30.16,133900.0,21.7112,21.7473,21.6968,21.7473,133900.0
2010-07-09 11:30:00,30.16,30.2,30.13,30.2,111300.0,21.7473,21.7761,21.7257,21.7761,111300.0
2010-07-09 11:40:00,30.2,30.23,30.17,30.18,64900.0,21.7761,21.7978,21.7545,21.7617,64900.0
2010-07-09 11:50:00,30.18,30.21,30.17,30.18,52700.0,21.7617,21.7833,21.7545,21.7617,52700.0
2010-07-09 12:00:00,30.19,30.24,30.18,30.23,38300.0,21.7689,21.805,21.7617,21.7978,38300.0
2010-07-09 12:10:00,30.23,30.24,30.18,30.21,26300.0,21.7978,21.805,21.7617,21.7833,26300.0
2010-07-09 12:20:00,30.21,30.24,30.2,30.22,68400.0,21.7833,21.805,21.7761,21.7905,68400.0
2010-07-09 12:30:00,30.22,30.22,30.14,30.16,27900.0,21.7905,21.7905,21.7329,21.7473,27900.0
2010-07-09 12:40:00,30.15,30.18,30.15,30.18,61100.0,21.7401,21.7617,21.7401,21.7617,61100.0
2010-07-09 12:50:00,30.18,30.21,30.17,30.17,52900.0,21.7617,21.7833,21.7545,21.7545,52900.0
2010-07-09 13:00:00,30.16,30.21,30.15,30.2,61500.0,21.7473,21.7833,21.7401,21.7761,61500.0
2010-07-09 13:10:00,30.19,30.19,30.14,30.16,48200.0,21.7689,21.7689,21.7329,21.7473,48200.0
2010-07-09 13:20:00,30.15,30.17,30.1,30.12,63100.0,21.7401,21.7545,21.704,21.7184,63100.0
2010-07-09 13:30:00,30.12,30.16,30.11,30.16,62600.0,21.7184,21.7473,21.7112,21.7473,62600.0
2010-07-09 13:40:00,30.15,30.16,30.12,30.15,74600.0,21.7401,21.7473,21.7184,21.7401,74600.0
2010-07-09 13:50:00,30.15,30.19,30.15,30.17,44300.0,21.7401,21.7689,21.7401,21.7545,44300.0
2010-07-09 14:00:00,30.18,30.21,30.14,30.14,61000.0,21.7617,21.7833,21.7329,21.7329,61000.0
2010-07-09 14:10:00,30.14,30.16,30.12,30.16,134200.0,21.7329,21.7473,21.7184,21.7473,134200.0
2010-07-09 14:20:00,30.16,30.2,30.15,30.17,75700.0,21.7473,21.7761,21.7401,21.7545,75700.0
2010-07-09 14:30:00,30.17,30.19,30.14,30.16,78500.0,21.7545,21.7689,21.7329,21.7473,78500.0
2010-07-09 14:40:00,30.17,30.22,30.16,30.17,193200.0,21.7545,21.7905,21.7473,21.7545,193200.0
2010-07-09 14:50:00,30.17,30.31,30.17,30.28,375700.0,21.7545,21.8554,21.7545,21.8338,375700.0
2010-07-09 15:00:00,30.28,30.3,30.25,30.25,169500.0,21.8338,21.8482,21.8122,21.8122,169500.0
2010-07-09 15:10:00,30.25,30.32,30.25,30.3,207800.0,21.8122,21.8627,21.8122,21.8482,207800.0
2010-07-09 15:20:00,30.3,30.33,30.24,30.25,310100.0,21.8482,21.8699,21.805,21.8122,310100.0
2010-07-09 15:30:00,30.25,30.34,30.23,30.32,519700.0,21.8122,21.8771,21.7978,21.8627,519700.0
2010-07-09 15:40:00,30.32,30.36,30.29,30.32,738600.0,21.8627,21.8915,21.841,21.8627,738600.0
2010-07-09 15:50:00,30.33,30.37,30.3,30.36,2128600.0,21.8699,21.8987,21.8482,21.8915,2128600.0
2010-07-12 09:30:00,30.41,30.41,30.17,30.18,465800.0,21.9275,21.9275,21.7545,21.7617,465800.0
2010-07-12 09:40:00,30.18,30.34,30.18,30.27,191100.0,21.7617,21.8771,21.7617,21.8266,191100.0
2010-07-12 09:50:00,30.27,30.28,30.18,30.27,115200.0,21.8266,21.8338,21.7617,21.8266,115200.0
2010-07-12 10:00:00,30.28,30.29,30.12,30.13,775400.0,21.8338,21.841,21.7184,21.7257,775400.0
2010-07-12 10:10:00,30.13,30.15,30.07,30.15,367200.0,21.7257,21.7401,21.6824,21.7401,367200.0
2010-07-12 10:20:00,30.15,30.16,30.01,30.04,116900.0,21.7401,21.7473,21.6391,21.6608,116900.0
2010-07-12 10:30:00,30.03,30.09,30.0,30.07,99000.0,21.6535,21.6968,21.6319,21.6824,99000.0
2010-07-12 10:40:00,30.06,30.08,29.99,30.01,191300.0,21.6752,21.6896,21.6247,21.6391,191300.0
2010-07-12 10:50:00,30.0,30.02,29.95,30.0,170200.0,21.6319,21.6463,21.5959,21.6319,170200.0
2010-07-12 11:00:00,29.99,29.99,29.84,29.86,478300.0,21.6247,21.6247,21.5165,21.531,478300.0
2010-07-12 11:10:00,29.86,29.96,29.84,29.95,253200.0,21.531,21.6031,21.5165,21.5959,253200.0
2010-07-12 11:20:00,29.96,29.99,29.92,29.96,123500.0,21.6031,21.6247,21.5742,21.6031,123500.0
2010-07-12 11:30:00,29.95,29.97,29.92,29.92,123900.0,21.5959,21.6103,21.5742,21.5742,123900.0
2010-07-12 11:40:00,29.93,29.96,29.92,29.92,159400.0,21.5814,21.6031,21.5742,21.5742,159400.0
2010-07-12 11:50:00,29.93,29.96,29.91,29.94,62500.0,21.5814,21.6031,21.567,21.5886,62500.0
2010-07-12 12:00:00,29.94,30.05,29.94,30.05,65200.0,21.5886,21.668,21.5886,21.668,65200.0
2010-07-12 12:10:00,30.05,30.09,30.04,30.05,52800.0,21.668,21.6968,21.6608,21.668,52800.0
2010-07-12 12:20:00,30.06,30.06,29.98,29.99,43200.0,21.6752,21.6752,21.6175,21.6247,43200.0
2010-07-12 12:30:00,29.98,30.09,29.97,30.09,119000.0,21.6175,21.6968,21.6103,21.6968,119000.0
2010-07-12 12:40:00,30.1,30.11,30.01,30.03,37100.0,21.704,21.7112,21.6391,21.6535,37100.0
2010-07-12 12:50:00,30.03,30.06,29.98,29.98,59000.0,21.6535,21.6752,21.6175,21.6175,59000.0
2010-07-12 13:00:00,29.97,30.01,29.95,30.01,127700.0,21.6103,21.6391,21.5959,21.6391,127700.0
2010-07-12 13:10:00,30.0,30.1,29.99,30.08,97800.0,21.6319,21.704,21.6247,21.6896,97800.0
2010-07-12 13:20:00,30.08,30.08,30.04,30.08,84000.0,21.6896,21.6896,21.6608,21.6896,84000.0
2010-07-12 13:30:00,30.08,30.09,30.02,30.03,93300.0,21.6896,21.6968,21.6463,21.6535,93300.0
2010-07-12 13:40:00,30.04,30.04,29.98,30.02,37700.0,21.6608,21.6608,21.6175,21.6463,37700.0
2010-07-12 13:50:00,30.02,30.11,30.01,30.11,45800.0,21.6463,21.7112,21.6391,21.7112,45800.0
2010-07-12 14:00:00,30.11,30.12,30.03,30.04,101600.0,21.7112,21.7184,21.6535,21.6608,101600.0
2010-07-12 14:10:00,30.05,30.05,29.95,29.95,304300.0,21.668,21.668,21.5959,21.5959,304300.0
2010-07-12 14:20:00,29.94,29.98,29.94,29.98,140800.0,21.5886,21.6175,21.5886,21.6175,140800.0
2010-07-12 14:30:00,29.98,29.98,29.92,29.96,112500.0,21.6175,21.6175,21.5742,21.6031,112500.0
2010-07-12 14:40:00,29.96,30.03,29.95,30.01,121400.0,21.6031,21.6535,21.5959,21.6391,121400.0
2010-07-12 14:50:00,30.01,30.01,29.92,29.93,119200.0,21.6391,21.6391,21.5742,21.5814,119200.0
2010-07-12 15:00:00,29.94,29.95,29.86,29.89,685200.0,21.5886,21.5959,21.531,21.5526,685200.0
2010-07-12 15:10:00,29.9,29.99,29.88,29.95,287400.0,21.5598,21.6247,21.5454,21.5959,287400.0
2010-07-12 15:20:00,29.95,29.99,29.93,29.97,156000.0,21.5959,21.6247,21.5814,21.6103,156000.0
2010-07-12 15:30:00,29.97,30.0,29.93,30.0,306700.0,21.6103,21.6319,21.5814,21.6319,306700.0
2010-07-12 15:40:00,30.0,30.04,29.96,29.97,501900.0,21.6319,21.6608,21.6031,21.6103,501900.0
2010-07-12 15:50:00,29.98,30.03,29.94,30.01,1389000.0,21.6175,21.6535,21.5886,21.6391,1389000.0
2010-07-13 09:30:00,30.48,30.61,30.46,30.54,553400.0,21.978,22.0718,21.9636,22.0213,553400.0
2010-07-13 09:40:00,30.55,30.58,30.48,30.51,401000.0,22.0285,22.0501,21.978,21.9997,401000.0
2010-07-13 09:50:00,30.51,30.59,30.49,30.56,200600.0,21.9997,22.0573,21.9852,22.0357,200600.0
2010-07-13 10:00:00,30.56,30.66,30.55,30.59,382700.0,22.0357,22.1078,22.0285,22.0573,382700.0
2010-07-13 10:10:00,30.59,30.61,30.55,30.6,137200.0,22.0573,22.0718,22.0285,22.0646,137200.0
2010-07-13 10:20:00,30.61,30.64,30.53,30.55,184600.0,22.0718,22.0934,22.0141,22.0285,184600.0
2010-07-13 10:30:00,30.55,30.56,30.45,30.53,218000.0,22.0285,22.0357,21.9564,22.0141,218000.0
2010-07-13 10:40:00,30.53,30.55,30.47,30.52,211800.0,22.0141,22.0285,21.9708,22.0069,211800.0
2010-07-13 10:50:00,30.51,30.6,30.51,30.59,135800.0,21.9997,22.0646,21.9997,22.0573,135800.0
2010-07-13 11:00:00,30.59,30.68,30.59,30.67,198400.0,22.0573,22.1222,22.0573,22.115,198400.0
2010-07-13 11:10:00,30.67,30.7,30.65,30.67,77200.0,22.115,22.1367,22.1006,22.115,77200.0
2010-07-13 11:20:00,30.66,30.7,30.63,30.69,67800.0,22.1078,22.1367,22.0862,22.1294,67800.0
2010-07-13 11:30:00,30.69,30.83,30.69,30.8,173000.0,22.1294,22.2304,22.1294,22.2088,173000.0
2010-07-13 11:40:00,30.79,30.81,30.74,30.74,91700.0,22.2016,22.216,22.1655,22.1655,91700.0
2010-07-13 11:50:00,30.74,30.79,30.72,30.75,74000.0,22.1655,22.2016,22.1511,22.1727,74000.0
2010-07-13 12:00:00,30.74,30.78,30.74,30.75,154300.0,22.1655,22.1943,22.1655,22.1727,154300.0
2010-07-13 12:10:00,30.75,30.82,30.75,30.8,85600.0,22.1727,22.2232,22.1727,22.2088,85600.0
2010-07-13 12:20:00,30.8,30.87,30.78,30.86,100300.0,22.2088,22.2592,22.1943,22.252,100300.0
2010-07-13 12:30:00,30.86,30.87,30.86,30.86,82800.0,22.252,22.2592,22.252,22.252,82800.0
2010-07-13 12:40:00,30.85,30.85,30.75,30.78,669800.0,22.2448,22.2448,22.1727,22.1943,669800.0
2010-07-13 12:50:00,30.79,30.85,30.78,30.8,80600.0,22.2016,22.2448,22.1943,22.2088,80600.0
2010-07-13 13:00:00,30.8,30.88,30.79,30.86,65500.0,22.2088,22.2664,22.2016,22.252,65500.0
2010-07-13 13:10:00,30.85,30.87,30.72,30.73,104600.0,22.2448,22.2592,22.1511,22.1583,104600.0
2010-07-13 13:20:00,30.73,30.76,30.7,30.72,66700.0,22.1583,22.1799,22.1367,22.1511,66700.0
2010-07-13 13:30:00,30.72,30.78,30.72,30.78,31500.0,22.1511,22.1943,22.1511,22.1943,31500.0
2010-07-13 13:40:00,30.78,30.78,30.75,30.75,72800.0,22.1943,22.1943,22.1727,22.1727,72800.0
2010-07-13 13:50:00,30.75,30.75,30.69,30.73,112200.0,22.1727,22.1727,22.1294,22.1583,112200.0
2010-07-13 14:00:00,30.73,30.8,30.72,30.77,176000.0,22.1583,22.2088,22.1511,22.1871,176000.0
2010-07-13 14:10:00,30.77,30.83,30.76,30.81,116100.0,22.1871,22.2304,22.1799,22.216,116100.0
2010-07-13 14:20:00,30.81,30.82,30.74,30.74,109300.0,22.216,22.2232,22.1655,22.1655,109300.0
2010-07-13 14:30:00,30.74,30.79,30.74,30.77,109800.0,22.1655,22.2016,22.1655,22.1871,109800.0
2010-07-13 14:40:00,30.77,30.78,30.74,30.76,75200.0,22.1871,22.1943,22.1655,22.1799,75200.0
2010-07-13 14:50:00,30.77,30.8,30.73,30.79,152700.0,22.1871,22.2088,22.1583,22.2016,152700.0
2010-07-13 15:00:00,30.79,30.85,30.79,30.83,374200.0,22.2016,22.2448,22.2016,22.2304,374200.0
2010-07-13 15:10:00,30.82,30.89,30.82,30.87,177000.0,22.2232,22.2737,22.2232,22.2592,177000.0
2010-07-13 15:20:00,30.87,30.88,30.8,30.85,135400.0,22.2592,22.2664,22.2088,22.2448,135400.0
2010-07-13 15:30:00,30.85,30.86,30.81,30.83,251000.0,22.2448,22.252,22.216,22.2304,251000.0
2010-07-13 15:40:00,30.84,30.85,30.77,30.77,498900.0,22.2376,22.2448,22.1871,22.1871,498900.0
2010-07-13 15:50:00,30.77,30.8,30.68,30.74,1909800.0,22.1871,22.2088,22.1222,22.1655,1909800.0
2010-07-14 09:30:00,30.54,30.63,30.39,30.41,574900.0,22.0213,22.0862,21.9131,21.9275,574900.0
2010-07-14 09:40:00,30.41,30.53,30.37,30.53,1521600.0,21.9275,22.0141,21.8987,22.0141,1521600.0
2010-07-14 09:50:00,30.52,30.53,30.45,30.5,506000.0,22.0069,22.0141,21.9564,21.9924,506000.0
2010-07-14 10:00:00,30.49,30.51,30.42,30.51,207500.0,21.9852,21.9997,21.9348,21.9997,207500.0
2010-07-14 10:10:00,30.5,30.56,30.49,30.56,124700.0,21.9924,22.0357,21.9852,22.0357,124700.0
2010-07-14 10:20:00,30.56,30.67,30.56,30.63,206600.0,22.0357,22.115,22.0357,22.0862,206600.0
2010-07-14 10:30:00,30.63,30.7,30.62,30.63,171300.0,22.0862,22.1367,22.079,22.0862,171300.0
2010-07-14 10:40:00,30.63,30.7,30.61,30.65,460500.0,22.0862,22.1367,22.0718,22.1006,460500.0
2010-07-14 10:50:00,30.65,30.68,30.62,30.68,157700.0,22.1006,22.1222,22.079,22.1222,157700.0
2010-07-14 11:00:00,30.69,30.77,30.67,30.74,212300.0,22.1294,22.1871,22.115,22.1655,212300.0
2010-07-14 11:10:00,30.74,30.85,30.71,30.85,558300.0,22.1655,22.2448,22.1439,22.2448,558300.0
2010-07-14 11:20:00,30.85,30.88,30.81,30.83,102200.0,22.2448,22.2664,22.216,22.2304,102200.0
2010-07-14 11:30:00,30.83,30.88,30.83,30.85,100000.0,22.2304,22.2664,22.2304,22.2448,100000.0
2010-07-14 11:40:00,30.85,30.91,30.84,30.88,125700.0,22.2448,22.2881,22.2376,22.2664,125700.0
2010-07-14 11:50:00,30.89,30.9,30.81,30.81,108700.0,22.2737,22.2809,22.216,22.216,108700.0
2010-07-14 12:00:00,30.81,30.83,30.77,30.79,64500.0,22.216,22.2304,22.1871,22.2016,64500.0
2010-07-14 12:10:00,30.79,30.82,30.76,30.78,75900.0,22.2016,22.2232,22.1799,22.1943,75900.0
2010-07-14 12:20:00,30.78,30.8,30.76,30.78,40100.0,22.1943,22.2088,22.1799,22.1943,40100.0
2010-07-14 12:30:00,30.79,30.81,30.78,30.8,40500.0,22.2016,22.216,22.1943,22.2088,40500.0
2010-07-14 12:40:00,30.8,30.8,30.76,30.79,57100.0,22.2088,22.2088,22.1799,22.2016,57100.0
2010-07-14 12:50:00,30.79,30.79,30.72,30.75,139100.0,22.2016,22.2016,22.1511,22.1727,139100.0
2010-07-14 13:00:00,30.76,30.77,30.72,30.73,105800.0,22.1799,22.1871,22.1511,22.1583,105800.0
2010-07-14 13:10:00,30.73,30.79,30.73,30.79,38000.0,22.1583,22.2016,22.1583,22.2016,38000.0
2010-07-14 13:20:00,30.78,30.82,30.75,30.76,51500.0,22.1943,22.2232,22.1727,22.1799,51500.0
2010-07-14 13:30:00,30.77,30.81,30.77,30.8,42400.0,22.1871,22.216,22.1871,22.2088,42400.0
2010-07-14 13:40:00,30.79,30.79,30.74,30.75,78500.0,22.2016,22.2016,22.1655,22.1727,78500.0
2010-07-14 13:50:00,30.74,30.74,30.68,30.71,72100.0,22.1655,22.1655,22.1222,22.1439,72100.0
2010-07-14 14:00:00,30.71,30.72,30.58,30.62,367300.0,22.1439,22.1511,22.0501,22.079,367300.0
2010-07-14 14:10:00,30.61,30.64,30.58,30.62,282400.0,22.0718,22.0934,22.0501,22.079,282400.0
2010-07-14 14:20:00,30.61,30.63,30.48,30.53,210400.0,22.0718,22.0862,21.978,22.0141,210400.0
2010-07-14 14:30:00,30.53,30.59,30.52,30.57,108000.0,22.0141,22.0573,22.0069,22.0429,108000.0
2010-07-14 14:40:00,30.57,30.61,30.54,30.58,87700.0,22.0429,22.0718,22.0213,22.0501,87700.0
2010-07-14 14:50:00,30.59,30.63,30.57,30.62,183500.0,22.0573,22.0862,22.0429,22.079,183500.0
2010-07-14 15:00:00,30.62,30.67,30.59,30.61,59600.0,22.079,22.115,22.0573,22.0718,59600.0
2010-07-14 15:10:00,30.61,30.69,30.59,30.67,85700.0,22.0718,22.1294,22.0573,22.115,85700.0
2010-07-14 15:20:00,30.67,30.73,30.66,30.69,145400.0,22.115,22.1583,22.1078,22.1294,145400.0
2010-07-14 15:30:00,30.69,30.71,30.66,30.67,98400.0,22.1294,22.1439,22.1078,22.115,98400.0
2010-07-14 15:40:00,30.66,30.7,30.58,30.7,269000.0,22.1078,22.1367,22.0501,22.1367,269000.0
2010-07-14 15:50:00,30.7,30.73,30.66,30.73,610100.0,22.1367,22.1583,22.1078,22.1583,610100.0
2010-07-15 09:30:00,30.73,30.78,30.63,30.7,268400.0,22.1583,22.1943,22.0862,22.1367,268400.0
2010-07-15 09:40:00,30.69,30.69,30.59,30.64,134000.0,22.1294,22.1294,22.0573,22.0934,134000.0
2010-07-15 09:50:00,30.63,30.66,30.59,30.65,224800.0,22.0862,22.1078,22.0573,22.1006,224800.0
2010-07-15 10:00:00,30.64,30.64,30.4,30.43,560100.0,22.0934,22.0934,21.9203,21.942,560100.0
2010-07-15 10:10:00,30.42,30.42,30.28,30.31,370400.0,21.9348,21.9348,21.8338,21.8554,370400.0
2010-07-15 10:20:00,30.3,30.38,30.27,30.37,266100.0,21.8482,21.9059,21.8266,21.8987,266100.0
2010-07-15 10:30:00,30.38,30.42,30.33,30.42,147300.0,21.9059,21.9348,21.8699,21.9348,147300.0
2010-07-15 10:40:00,30.42,30.43,30.35,30.43,133600.0,21.9348,21.942,21.8843,21.942,133600.0
2010-07-15 10:50:00,30.43,30.43,30.39,30.41,52900.0,21.942,21.942,21.9131,21.9275,52900.0
2010-07-15 11:00:00,30.41,30.43,30.35,30.37,135500.0,21.9275,21.942,21.8843,21.8987,135500.0
2010-07-15 11:10:00,30.37,30.45,30.36,30.43,103100.0,21.8987,21.9564,21.8915,21.942,103100.0
2010-07-15 11:20:00,30.43,30.47,30.41,30.45,149700.0,21.942,21.9708,21.9275,21.9564,149700.0
2010-07-15 11:30:00,30.44,30.5,30.42,30.49,61700.0,21.9492,21.9924,21.9348,21.9852,61700.0
2010-07-15 11:40:00,30.48,30.51,30.46,30.49,111300.0,21.978,21.9997,21.9636,21.9852,111300.0
2010-07-15 11:50:00,30.49,30.55,30.48,30.49,195400.0,21.9852,22.0285,21.978,21.9852,195400.0
2010-07-15 12:00:00,30.49,30.49,30.43,30.43,55800.0,21.9852,21.9852,21.942,21.942,55800.0
2010-07-15 12:10:00,30.43,30.46,30.42,30.42,25800.0,21.942,21.9636,21.9348,21.9348,25800.0
2010-07-15 12:20:00,30.41,30.41,30.36,30.37,38000.0,21.9275,21.9275,21.8915,21.8987,38000.0
2010-07-15 12:30:00,30.37,30.42,30.37,30.39,91600.0,21.8987,21.9348,21.8987,21.9131,91600.0
2010-07-15 12:40:00,30.38,30.42,30.35,30.41,30800.0,21.9059,21.9348,21.8843,21.9275,30800.0
2010-07-15 12:50:00,30.41,30.45,30.4,30.4,31600.0,21.9275,21.9564,21.9203,21.9203,31600.0
2010-07-15 13:00:00,30.41,30.48,30.41,30.45,51400.0,21.9275,21.978,21.9275,21.9564,51400.0
2010-07-15 13:10:00,30.45,30.51,30.43,30.5,71800.0,21.9564,21.9997,21.942,21.9924,71800.0
2010-07-15 13:20:00,30.51,30.57,30.51,30.53,77700.0,21.9997,22.0429,21.9997,22.0141,77700.0
2010-07-15 13:30:00,30.53,30.57,30.48,30.5,68600.0,22.0141,22.0429,21.978,21.9924,68600.0
2010-07-15 13:40:00,30.5,30.52,30.48,30.5,50100.0,21.9924,22.0069,21.978,21.9924,50100.0
2010-07-15 13:50:00,30.49,30.49,30.44,30.45,66700.0,21.9852,21.9852,21.9492,21.9564,66700.0
2010-07-15 14:00:00,30.45,30.5,30.42,30.44,111500.0,21.9564,21.9924,21.9348,21.9492,111500.0
2010-07-15 14:10:00,30.44,30.5,30.42,30.5,114400.0,21.9492,21.9924,21.9348,21.9924,114400.0
2010-07-15 14:20:00,30.5,30.53,30.46,30.53,100100.0,21.9924,22.0141,21.9636,22.0141,100100.0
2010-07-15 14:30:00,30.53,30.55,30.48,30.51,347100.0,22.0141,22.0285,21.978,21.9997,347100.0
2010-07-15 14:40:00,30.5,30.55,30.49,30.54,201000.0,21.9924,22.0285,21.9852,22.0213,201000.0
2010-07-15 14:50:00,30.53,30.55,30.47,30.47,107500.0,22.0141,22.0285,21.9708,21.9708,107500.0
2010-07-15 15:00:00,30.48,30.52,30.4,30.41,414000.0,21.978,22.0069,21.9203,21.9275,414000.0
2010-07-15 15:10:00,30.4,30.4,30.34,30.37,278000.0,21.9203,21.9203,21.8771,21.8987,278000.0
2010-07-15 15:20:00,30.37,30.45,30.33,30.45,223800.0,21.8987,21.9564,21.8699,21.9564,223800.0
2010-07-15 15:30:00,30.45,30.62,30.45,30.57,296900.0,21.9564,22.079,21.9564,22.0429,296900.0
2010-07-15 15:40:00,30.58,30.77,30.55,30.69,422400.0,22.0501,22.1871,22.0285,22.1294,422400.0
2010-07-15 15:50:00,30.69,30.78,30.68,30.71,1096700.0,22.1294,22.1943,22.1222,22.1439,1096700.0
2010-07-16 09:30:00,30.45,30.6,30.41,30.41,425200.0,21.9564,22.0646,21.9275,21.9275,425200.0
2010-07-16 09:40:00,30.4,30.44,30.21,30.25,177100.0,21.9203,21.9492,21.7833,21.8122,177100.0
2010-07-16 09:50:00,30.25,30.3,30.1,30.12,945700.0,21.8122,21.8482,21.704,21.7184,945700.0
2010-07-16 10:00:00,30.12,30.16,30.01,30.03,345400.0,21.7184,21.7473,21.6391,21.6535,345400.0
2010-07-16 10:10:00,30.03,30.16,30.03,30.16,174800.0,21.6535,21.7473,21.6535,21.7473,174800.0
2010-07-16 10:20:00,30.16,30.18,30.08,30.12,166600.0,21.7473,21.7617,21.6896,21.7184,166600.0
2010-07-16 10:30:00,30.12,30.17,30.07,30.15,151700.0,21.7184,21.7545,21.6824,21.7401,151700.0
2010-07-16 10:40:00,30.14,30.23,30.12,30.21,177000.0,21.7329,21.7978,21.7184,21.7833,177000.0
2010-07-16 10:50:00,30.21,30.28,30.2,30.27,112200.0,21.7833,21.8338,21.7761,21.8266,112200.0
2010-07-16 11:00:00,30.27,30.3,30.21,30.24,120000.0,21.8266,21.8482,21.7833,21.805,120000.0
2010-07-16 11:10:00,30.24,30.24,30.17,30.17,53300.0,21.805,21.805,21.7545,21.7545,53300.0
2010-07-16 11:20:00,30.16,30.21,30.09,30.21,143100.0,21.7473,21.7833,21.6968,21.7833,143100.0
2010-07-16 11:30:00,30.2,30.2,30.13,30.17,181800.0,21.7761,21.7761,21.7257,21.7545,181800.0
2010-07-16 11:40:00,30.17,30.19,30.13,30.15,110100.0,21.7545,21.7689,21.7257,21.7401,110100.0
2010-07-16 11:50:00,30.16,30.17,30.1,30.11,128100.0,21.7473,21.7545,21.704,21.7112,128100.0
2010-07-16 12:00:00,30.1,30.11,30.05,30.09,176800.0,21.704,21.7112,21.668,21.6968,176800.0
2010-07-16 12:10:00,30.09,30.14,30.01,30.05,303100.0,21.6968,21.7329,21.6391,21.668,303100.0
2010-07-16 12:20:00,30.05,30.09,30.02,30.08,126100.0,21.668,21.6968,21.6463,21.6896,126100.0
2010-07-16 12:30:00,30.08,30.09,30.03,30.04,59200.0,21.6896,21.6968,21.6535,21.6608,59200.0
2010-07-16 12:40:00,30.03,30.08,30.03,30.07,94700.0,21.6535,21.6896,21.6535,21.6824,94700.0
2010-07-16 12:50:00,30.07,30.08,30.0,30.01,59400.0,21.6824,21.6896,21.6319,21.6391,59400.0
2010-07-16 13:00:00,30.02,30.04,29.98,30.0,109400.0,21.6463,21.6608,21.6175,21.6319,109400.0
2010-07-16 13:10:00,29.99,30.02,29.98,29.99,103200.0,21.6247,21.6463,21.6175,21.6247,103200.0
2010-07-16 13:20:00,29.99,29.99,29.92,29.94,106500.0,21.6247,21.6247,21.5742,21.5886,106500.0
2010-07-16 13:30:00,29.93,30.03,29.93,30.0,63100.0,21.5814,21.6535,21.5814,21.6319,63100.0
2010-07-16 13:40:00,29.99,29.99,29.9,29.94,233200.0,21.6247,21.6247,21.5598,21.5886,233200.0
2010-07-16 13:50:00,29.94,29.95,29.87,29.9,127800.0,21.5886,21.5959,21.5382,21.5598,127800.0
2010-07-16 14:00:00,29.9,29.94,29.87,29.91,200000.0,21.5598,21.5886,21.5382,21.567,200000.0
2010-07-16 14:10:00,29.92,29.94,29.86,29.87,122700.0,21.5742,21.5886,21.531,21.5382,122700.0
2010-07-16 14:20:00,29.88,29.92,29.87,29.89,123000.0,21.5454,21.5742,21.5382,21.5526,123000.0
2010-07-16 14:30:00,29.89,29.93,29.86,29.9,163800.0,21.5526,21.5814,21.531,21.5598,163800.0
2010-07-16 14:40:00,29.91,29.94,29.88,29.91,104400.0,21.567,21.5886,21.5454,21.567,104400.0
2010-07-16 14:50:00,29.92,29.94,29.86,29.88,357000.0,21.5742,21.5886,21.531,21.5454,357000.0
2010-07-16 15:00:00,29.89,29.93,29.85,29.86,243000.0,21.5526,21.5814,21.5238,21.531,243000.0
2010-07-16 15:10:00,29.86,29.87,29.82,29.83,524700.0,21.531,21.5382,21.5021,21.5093,524700.0
2010-07-16 15:20:00,29.82,29.84,29.75,29.8,559000.0,21.5021,21.5165,21.4516,21.4877,559000.0
2010-07-16 15:30:00,29.8,29.91,29.8,29.84,307100.0,21.4877,21.567,21.4877,21.5165,307100.0
2010-07-16 15:40:00,29.84,29.89,29.76,29.78,494700.0,21.5165,21.5526,21.4589,21.4733,494700.0
2010-07-16 15:50:00,29.79,29.92,29.77,29.83,2338700.0,21.4805,21.5742,21.4661,21.5093,2338700.0
2010-07-19 09:30:00,30.0,30.0,29.88,29.88,254700.0,21.6319,21.6319,21.5454,21.5454,254700.0
2010-07-19 09:40:00,29.88,29.98,29.85,29.94,245700.0,21.5454,21.6175,21.5238,21.5886,245700.0
2010-07-19 09:50:00,29.94,30.02,29.92,29.92,378700.0,21.5886,21.6463,21.5742,21.5742,378700.0
2010-07-19 10:00:00,29.91,29.93,29.8,29.82,212500.0,21.567,21.5814,21.4877,21.5021,212500.0
2010-07-19 10:10:00,29.81,29.85,29.78,29.79,125700.0,21.4949,21.5238,21.4733,21.4805,125700.0
2010-07-19 10:20:00,29.8,29.8,29.62,29.63,204500.0,21.4877,21.4877,21.3579,21.3651,204500.0
2010-07-19 10:30:00,29.62,29.69,29.6,29.6,167200.0,21.3579,21.4084,21.3435,21.3435,167200.0
2010-07-19 10:40:00,29.61,29.67,29.59,29.62,182400.0,21.3507,21.394,21.3363,21.3579,182400.0
2010-07-19 10:50:00,29.61,29.63,29.55,29.62,174300.0,21.3507,21.3651,21.3074,21.3579,174300.0
2010-07-19 11:00:00,29.61,29.77,29.59,29.75,609600.0,21.3507,21.4661,21.3363,21.4516,609600.0
2010-07-19 11:10:00,29.75,29.8,29.72,29.78,123700.0,21.4516,21.4877,21.43,21.4733,123700.0
2010-07-19 11:20:00,29.78,29.8,29.75,29.75,105200.0,21.4733,21.4877,21.4516,21.4516,105200.0
2010-07-19 11:30:00,29.75,29.76,29.67,29.69,163500.0,21.4516,21.4589,21.394,21.4084,163500.0
2010-07-19 11:40:00,29.69,29.73,29.67,29.7,104400.0,21.4084,21.4372,21.394,21.4156,104400.0
2010-07-19 11:50:00,29.69,29.74,29.69,29.74,93100.0,21.4084,21.4444,21.4084,21.4444,93100.0
2010-07-19 12:00:00,29.74,29.75,29.64,29.66,95600.0,21.4444,21.4516,21.3723,21.3868,95600.0
2010-07-19 12:10:00,29.65,29.68,29.6,29.68,56900.0,21.3795,21.4012,21.3435,21.4012,56900.0
2010-07-19 12:20:00,29.68,29.71,29.67,29.71,70300.0,21.4012,21.4228,21.394,21.4228,70300.0
2010-07-19 12:30:00,29.7,29.74,29.67,29.74,109300.0,21.4156,21.4444,21.394,21.4444,109300.0
2010-07-19 12:40:00,29.74,29.78,29.73,29.78,69300.0,21.4444,21.4733,21.4372,21.4733,69300.0
2010-07-19 12:50:00,29.78,29.82,29.74,29.75,147400.0,21.4733,21.5021,21.4444,21.4516,147400.0
2010-07-19 13:00:00,29.75,29.77,29.72,29.74,157500.0,21.4516,21.4661,21.43,21.4444,157500.0
2010-07-19 13:10:00,29.74,29.74,29.65,29.65,288200.0,21.4444,21.4444,21.3795,21.3795,288200.0
2010-07-19 13:20:00,29.66,29.69,29.62,29.64,274400.0,21.3868,21.4084,21.3579,21.3723,274400.0
2010-07-19 13:30:00,29.64,29.68,29.62,29.63,78500.0,21.3723,21.4012,21.3579,21.3651,78500.0
2010-07-19 13:40:00,29.64,29.64,29.59,29.61,53300.0,21.3723,21.3723,21.3363,21.3507,53300.0
2010-07-19 13:50:00,29.6,29.62,29.58,29.6,32300.0,21.3435,21.3579,21.3291,21.3435,32300.0
2010-07-19 14:00:00,29.6,29.66,29.6,29.65,160800.0,21.3435,21.3868,21.3435,21.3795,160800.0
2010-07-19 14:10:00,29.65,29.74,29.65,29.74,595500.0,21.3795,21.4444,21.3795,21.4444,595500.0
2010-07-19 14:20:00,29.74,29.76,29.7,29.73,74200.0,21.4444,21.4589,21.4156,21.4372,74200.0
2010-07-19 14:30:00,29.73,29.77,29.71,29.77,80400.0,21.4372,21.4661,21.4228,21.4661,80400.0
2010-07-19 14:40:00,29.77,29.85,29.76,29.84,78200.0,21.4661,21.5238,21.4589,21.5165,78200.0
2010-07-19 14:50:00,29.84,29.88,29.79,29.8,90000.0,21.5165,21.5454,21.4805,21.4877,90000.0
2010-07-19 15:00:00,29.8,29.89,29.77,29.89,153900.0,21.4877,21.5526,21.4661,21.5526,153900.0
2010-07-19 15:10:00,29.88,29.91,29.85,29.86,123900.0,21.5454,21.567,21.5238,21.531,123900.0
2010-07-19 15:20:00,29.85,29.86,29.75,29.77,147400.0,21.5238,21.531,21.4516,21.4661,147400.0
2010-07-19 15:30:00,29.77,29.82,29.74,29.76,255300.0,21.4661,21.5021,21.4444,21.4589,255300.0
2010-07-19 15:40:00,29.76,29.89,29.76,29.83,380400.0,21.4589,21.5526,21.4589,21.5093,380400.0
2010-07-19 15:50:00,29.83,29.9,29.79,29.9,666900.0,21.5093,21.5598,21.4805,21.5598,666900.0
2010-07-20 09:30:00,29.43,29.83,29.43,29.8,360300.0,21.2209,21.5093,21.2209,21.4877,360300.0
2010-07-20 09:40:00,29.8,29.95,29.78,29.93,492600.0,21.4877,21.5959,21.4733,21.5814,492600.0
2010-07-20 09:50:00,29.94,30.03,29.94,29.97,317900.0,21.5886,21.6535,21.5886,21.6103,317900.0
2010-07-20 10:00:00,29.97,30.0,29.87,29.9,159100.0,21.6103,21.6319,21.5382,21.5598,159100.0
2010-07-20 10:10:00,29.9,30.06,29.89,30.06,212300.0,21.5598,21.6752,21.5526,21.6752,212300.0
2010-07-20 10:20:00,30.06,30.14,30.05,30.05,145800.0,21.6752,21.7329,21.668,21.668,145800.0
2010-07-20 10:30:00,30.06,30.13,30.03,30.1,410400.0,21.6752,21.7257,21.6535,21.704,410400.0
2010-07-20 10:40:00,30.09,30.15,30.07,30.11,107000.0,21.6968,21.7401,21.6824,21.7112,107000.0
2010-07-20 10:50:00,30.1,30.13,30.06,30.1,119300.0,21.704,21.7257,21.6752,21.704,119300.0
2010-07-20 11:00:00,30.1,30.26,30.09,30.25,460500.0,21.704,21.8194,21.6968,21.8122,460500.0
2010-07-20 11:10:00,30.25,30.32,30.23,30.31,261200.0,21.8122,21.8627,21.7978,21.8554,261200.0
2010-07-20 11:20:00,30.32,30.33,30.27,30.27,48300.0,21.8627,21.8699,21.8266,21.8266,48300.0
2010-07-20 11:30:00,30.28,30.29,30.22,30.22,32900.0,21.8338,21.841,21.7905,21.7905,32900.0
2010-07-20 11:40:00,30.22,30.23,30.17,30.22,106900.0,21.7905,21.7978,21.7545,21.7905,106900.0
2010-07-20 11:50:00,30.22,30.22,30.12,30.12,83900.0,21.7905,21.7905,21.7184,21.7184,83900.0
2010-07-20 12:00:00,30.12,30.21,30.12,30.18,167000.0,21.7184,21.7833,21.7184,21.7617,167000.0
2010-07-20 12:10:00,30.19,30.2,30.07,30.08,68200.0,21.7689,21.7761,21.6824,21.6896,68200.0
2010-07-20 12:20:00,30.08,30.14,30.08,30.11,62600.0,21.6896,21.7329,21.6896,21.7112,62600.0
2010-07-20 12:30:00,30.11,30.16,30.1,30.13,33000.0,21.7112,21.7473,21.704,21.7257,33000.0
2010-07-20 12:40:00,30.13,30.2,30.12,30.2,27700.0,21.7257,21.7761,21.7184,21.7761,27700.0
2010-07-20 12:50:00,30.2,30.2,30.16,30.18,18300.0,21.7761,21.7761,21.7473,21.7617,18300.0
2010-07-20 13:00:00,30.19,30.23,30.19,30.22,32500.0,21.7689,21.7978,21.7689,21.7905,32500.0
2010-07-20 13:10:00,30.21,30.22,30.13,30.21,39600.0,21.7833,21.7905,21.7257,21.7833,39600.0
2010-07-20 13:20:00,30.22,30.25,30.21,30.25,47500.0,21.7905,21.8122,21.7833,21.8122,47500.0
2010-07-20 13:30:00,30.25,30.35,30.24,30.34,243000.0,21.8122,21.8843,21.805,21.8771,243000.0
2010-07-20 13:40:00,30.35,30.38,30.33,30.36,203100.0,21.8843,21.9059,21.8699,21.8915,203100.0
2010-07-20 13:50:00,30.36,30.53,30.36,30.52,177500.0,21.8915,22.0141,21.8915,22.0069,177500.0
2010-07-20 14:00:00,30.53,30.53,30.49,30.49,137500.0,22.0141,22.0141,21.9852,21.9852,137500.0
2010-07-20 14:10:00,30.49,30.51,30.46,30.49,82700.0,21.9852,21.9997,21.9636,21.9852,82700.0
2010-07-20 14:20:00,30.49,30.51,30.44,30.51,109500.0,21.9852,21.9997,21.9492,21.9997,109500.0
2010-07-20 14:30:00,30.5,30.57,30.5,30.56,170000.0,21.9924,22.0429,21.9924,22.0357,170000.0
2010-07-20 14:40:00,30.56,30.58,30.51,30.57,164900.0,22.0357,22.0501,21.9997,22.0429,164900.0
2010-07-20 14:50:00,30.57,30.57,30.49,30.52,161000.0,22.0429,22.0429,21.9852,22.0069,161000.0
2010-07-20 15:00:00,30.52,30.58,30.49,30.57,120400.0,22.0069,22.0501,21.9852,22.0429,120400.0
2010-07-20 15:10:00,30.57,30.67,30.56,30.61,130800.0,22.0429,22.115,22.0357,22.0718,130800.0
2010-07-20 15:20:00,30.61,30.71,30.6,30.7,820400.0,22.0718,22.1439,22.0646,22.1367,820400.0
2010-07-20 15:30:00,30.7,30.77,30.69,30.69,661400.0,22.1367,22.1871,22.1294,22.1294,661400.0
2010-07-20 15:40:00,30.69,30.77,30.66,30.77,619000.0,22.1294,22.1871,22.1078,22.1871,619000.0
2010-07-20 15:50:00,30.78,30.79,30.7,30.78,2139100.0,22.1943,22.2016,22.1367,22.1943,2139100.0
2010-07-21 09:30:00,31.07,31.23,31.07,31.14,486900.0,22.4035,22.5188,22.4035,22.4539,486900.0
2010-07-21 09:40:00,31.14,31.14,30.93,31.0,400200.0,22.4539,22.4539,22.3025,22.353,400200.0
2010-07-21 09:50:00,31.0,31.04,30.9,31.03,282900.0,22.353,22.3818,22.2809,22.3746,282900.0
2010-07-21 10:00:00,31.02,31.05,30.95,31.0,245100.0,22.3674,22.389,22.3169,22.353,245100.0
2010-07-21 10:10:00,31.0,31.13,31.0,31.07,232800.0,22.353,22.4467,22.353,22.4035,232800.0
2010-07-21 10:20:00,31.07,31.08,31.02,31.07,207400.0,22.4035,22.4107,22.3674,22.4035,207400.0
2010-07-21 10:30:00,31.06,31.07,30.93,30.94,240400.0,22.3962,22.4035,22.3025,22.3097,240400.0
2010-07-21 10:40:00,30.94,31.01,30.9,31.01,105500.0,22.3097,22.3602,22.2809,22.3602,105500.0
2010-07-21 10:50:00,31.01,31.02,30.94,30.95,89900.0,22.3602,22.3674,22.3097,22.3169,89900.0
2010-07-21 11:00:00,30.96,30.96,30.81,30.82,166600.0,22.3241,22.3241,22.216,22.2232,166600.0
2010-07-21 11:10:00,30.83,30.83,30.74,30.77,292200.0,22.2304,22.2304,22.1655,22.1871,292200.0
2010-07-21 11:20:00,30.77,30.85,30.77,30.8,203200.0,22.1871,22.2448,22.1871,22.2088,203200.0
2010-07-21 11:30:00,30.8,30.89,30.76,30.88,193800.0,22.2088,22.2737,22.1799,22.2664,193800.0
2010-07-21 11:40:00,30.89,30.92,30.86,30.87,49900.0,22.2737,22.2953,22.252,22.2592,49900.0
2010-07-21 11:50:00,30.87,30.98,30.85,30.98,167800.0,22.2592,22.3386,22.2448,22.3386,167800.0
2010-07-21 12:00:00,30.97,31.02,30.95,30.95,319500.0,22.3313,22.3674,22.3169,22.3169,319500.0
2010-07-21 12:10:00,30.95,31.03,30.93,30.96,82300.0,22.3169,22.3746,22.3025,22.3241,82300.0
2010-07-21 12:20:00,30.96,30.99,30.95,30.97,43000.0,22.3241,22.3458,22.3169,22.3313,43000.0
2010-07-21 12:30:00,30.98,31.02,30.98,30.99,62600.0,22.3386,22.3674,22.3386,22.3458,62600.0
2010-07-21 12:40:00,30.99,31.0,30.93,30.97,49800.0,22.3458,22.353,22.3025,22.3313,49800.0
2010-07-21 12:50:00,30.97,30.97,30.89,30.91,70200.0,22.3313,22.3313,22.2737,22.2881,70200.0
2010-07-21 13:00:00,30.91,30.94,30.9,30.94,60300.0,22.2881,22.3097,22.2809,22.3097,60300.0
2010-07-21 13:10:00,30.93,30.96,30.91,30.94,20100.0,22.3025,22.3241,22.2881,22.3097,20100.0
2010-07-21 13:20:00,30.94,30.95,30.9,30.95,52500.0,22.3097,22.3169,22.2809,22.3169,52500.0
2010-07-21 13:30:00,30.97,31.0,30.96,30.96,19000.0,22.3313,22.353,22.3241,22.3241,19000.0
2010-07-21 13:40:00,30.95,30.98,30.91,30.98,60600.0,22.3169,22.3386,22.2881,22.3386,60600.0
2010-07-21 13:50:00,30.99,31.05,30.95,30.95,56000.0,22.3458,22.389,22.3169,22.3169,56000.0
2010-07-21 14:00:00,30.94,30.97,30.81,30.81,463200.0,22.3097,22.3313,22.216,22.216,463200.0
2010-07-21 14:10:00,30.79,30.8,30.58,30.65,525500.0,22.2016,22.2088,22.0501,22.1006,525500.0
2010-07-21 14:20:00,30.65,30.7,30.6,30.65,331900.0,22.1006,22.1367,22.0646,22.1006,331900.0
2010-07-21 14:30:00,30.64,30.66,30.53,30.58,555200.0,22.0934,22.1078,22.0141,22.0501,555200.0
2010-07-21 14:40:00,30.58,30.64,30.56,30.59,376000.0,22.0501,22.0934,22.0357,22.0573,376000.0
2010-07-21 14:50:00,30.59,30.61,30.39,30.41,409000.0,22.0573,22.0718,21.9131,21.9275,409000.0
2010-07-21 15:00:00,30.41,30.55,30.39,30.54,232600.0,21.9275,22.0285,21.9131,22.0213,232600.0
2010-07-21 15:10:00,30.54,30.63,30.5,30.52,271600.0,22.0213,22.0862,21.9924,22.0069,271600.0
2010-07-21 15:20:00,30.52,30.63,30.47,30.54,215700.0,22.0069,22.0862,21.9708,22.0213,215700.0
2010-07-21 15:30:00,30.54,30.62,30.52,30.57,397900.0,22.0213,22.079,22.0069,22.0429,397900.0
2010-07-21 15:40:00,30.56,30.61,30.5,30.6,350300.0,22.0357,22.0718,21.9924,22.0646,350300.0
2010-07-21 15:50:00,30.6,30.64,30.57,30.62,746900.0,22.0646,22.0934,22.0429,22.079,746900.0
2010-07-22 09:30:00,31.01,31.13,30.95,31.1,581000.0,22.3602,22.4467,22.3169,22.4251,581000.0
2010-07-22 09:40:00,31.1,31.28,31.1,31.26,524200.0,22.4251,22.5549,22.4251,22.5405,524200.0
2010-07-22 09:50:00,31.27,31.32,31.25,31.3,283900.0,22.5477,22.5837,22.5332,22.5693,283900.0
2010-07-22 10:00:00,31.31,31.59,31.31,31.49,3800400.0,22.5765,22.7784,22.5765,22.7063,3800400.0
2010-07-22 10:10:00,31.5,31.57,31.5,31.5,690300.0,22.7135,22.764,22.7135,22.7135,690300.0
2010-07-22 10:20:00,31.5,31.52,31.4,31.41,404600.0,22.7135,22.7279,22.6414,22.6486,404600.0
2010-07-22 10:30:00,31.42,31.49,31.38,31.45,303900.0,22.6558,22.7063,22.627,22.6775,303900.0
2010-07-22 10:40:00,31.46,31.55,31.46,31.53,702400.0,22.6847,22.7496,22.6847,22.7351,702400.0
2010-07-22 10:50:00,31.52,31.59,31.5,31.53,223100.0,22.7279,22.7784,22.7135,22.7351,223100.0
2010-07-22 11:00:00,31.53,31.55,31.49,31.49,91100.0,22.7351,22.7496,22.7063,22.7063,91100.0
2010-07-22 11:10:00,31.5,31.55,31.47,31.55,197700.0,22.7135,22.7496,22.6919,22.7496,197700.0
2010-07-22 11:20:00,31.54,31.55,31.5,31.52,268500.0,22.7424,22.7496,22.7135,22.7279,268500.0
2010-07-22 11:30:00,31.52,31.54,31.43,31.43,231200.0,22.7279,22.7424,22.663,22.663,231200.0
2010-07-22 11:40:00,31.43,31.44,31.4,31.42,69200.0,22.663,22.6702,22.6414,22.6558,69200.0
2010-07-22 11:50:00,31.42,31.43,31.37,31.42,147500.0,22.6558,22.663,22.6198,22.6558,147500.0
2010-07-22 12:00:00,31.42,31.44,31.39,31.4,134400.0,22.6558,22.6702,22.6342,22.6414,134400.0
2010-07-22 12:10:00,31.4,31.45,31.38,31.44,82100.0,22.6414,22.6775,22.627,22.6702,82100.0
2010-07-22 12:20:00,31.44,31.46,31.38,31.42,139000.0,22.6702,22.6847,22.627,22.6558,139000.0
2010-07-22 12:30:00,31.42,31.42,31.37,31.39,108900.0,22.6558,22.6558,22.6198,22.6342,108900.0
2010-07-22 12:40:00,31.39,31.41,31.37,31.4,47400.0,22.6342,22.6486,22.6198,22.6414,47400.0
2010-07-22 12:50:00,31.4,31.42,31.39,31.41,37400.0,22.6414,22.6558,22.6342,22.6486,37400.0
2010-07-22 13:00:00,31.42,31.43,31.41,31.43,187500.0,22.6558,22.663,22.6486,22.663,187500.0
2010-07-22 13:10:00,31.42,31.49,31.42,31.48,59600.0,22.6558,22.7063,22.6558,22.6991,59600.0
2010-07-22 13:20:00,31.49,31.5,31.46,31.46,34600.0,22.7063,22.7135,22.6847,22.6847,34600.0
2010-07-22 13:30:00,31.46,31.48,31.44,31.44,76700.0,22.6847,22.6991,22.6702,22.6702,76700.0
2010-07-22 13:40:00,31.45,31.46,31.41,31.42,98200.0,22.6775,22.6847,22.6486,22.6558,98200.0
2010-07-22 13:50:00,31.42,31.44,31.39,31.4,305700.0,22.6558,22.6702,22.6342,22.6414,305700.0
2010-07-22 14:00:00,31.41,31.47,31.41,31.45,374100.0,22.6486,22.6919,22.6486,22.6775,374100.0
2010-07-22 14:10:00,31.46,31.48,31.42,31.43,142900.0,22.6847,22.6991,22.6558,22.663,142900.0
2010-07-22 14:20:00,31.43,31.48,31.4,31.47,125000.0,22.663,22.6991,22.6414,22.6919,125000.0
2010-07-22 14:30:00,31.47,31.47,31.36,31.37,157100.0,22.6919,22.6919,22.6126,22.6198,157100.0
2010-07-22 14:40:00,31.38,31.38,31.33,31.37,204300.0,22.627,22.627,22.5909,22.6198,204300.0
2010-07-22 14:50:00,31.36,31.39,31.34,31.38,82300.0,22.6126,22.6342,22.5981,22.627,82300.0
2010-07-22 15:00:00,31.37,31.39,31.33,31.36,63100.0,22.6198,22.6342,22.5909,22.6126,63100.0
2010-07-22 15:10:00,31.36,31.44,31.34,31.43,137000.0,22.6126,22.6702,22.5981,22.663,137000.0
2010-07-22 15:20:00,31.42,31.43,31.4,31.41,123000.0,22.6558,22.663,22.6414,22.6486,123000.0
2010-07-22 15:30:00,31.41,31.42,31.21,31.25,360300.0,22.6486,22.6558,22.5044,22.5332,360300.0
2010-07-22 15:40:00,31.25,31.3,31.21,31.28,615500.0,22.5332,22.5693,22.5044,22.5549,615500.0
2010-07-22 15:50:00,31.29,31.36,31.24,31.34,1781100.0,22.5621,22.6126,22.526,22.5981,1781100.0
2010-07-23 09:30:00,31.37,31.55,31.34,31.54,311900.0,22.6198,22.7496,22.5981,22.7424,311900.0
2010-07-23 09:40:00,31.55,31.66,31.54,31.61,353900.0,22.7496,22.8289,22.7424,22.7928,353900.0
2010-07-23 09:50:00,31.61,31.62,31.39,31.4,431200.0,22.7928,22.8,22.6342,22.6414,431200.0
2010-07-23 10:00:00,31.39,31.53,31.33,31.52,232500.0,22.6342,22.7351,22.5909,22.7279,232500.0
2010-07-23 10:10:00,31.52,31.62,31.41,31.57,241300.0,22.7279,22.8,22.6486,22.764,241300.0
2010-07-23 10:20:00,31.58,31.63,31.52,31.63,220800.0,22.7712,22.8072,22.7279,22.8072,220800.0
2010-07-23 10:30:00,31.63,31.74,31.63,31.69,176600.0,22.8072,22.8866,22.8072,22.8505,176600.0
2010-07-23 10:40:00,31.69,31.73,31.67,31.71,164000.0,22.8505,22.8794,22.8361,22.8649,164000.0
2010-07-23 10:50:00,31.72,31.73,31.63,31.64,141800.0,22.8721,22.8794,22.8072,22.8145,141800.0
2010-07-23 11:00:00,31.62,31.68,31.6,31.63,280100.0,22.8,22.8433,22.7856,22.8072,280100.0
2010-07-23 11:10:00,31.64,31.69,31.58,31.6,200300.0,22.8145,22.8505,22.7712,22.7856,200300.0
2010-07-23 11:20:00,31.6,31.71,31.57,31.68,243000.0,22.7856,22.8649,22.764,22.8433,243000.0
2010-07-23 11:30:00,31.69,31.72,31.65,31.65,197900.0,22.8505,22.8721,22.8217,22.8217,197900.0
2010-07-23 11:40:00,31.65,31.65,31.56,31.64,190500.0,22.8217,22.8217,22.7568,22.8145,190500.0
2010-07-23 11:50:00,31.64,31.67,31.59,31.64,227000.0,22.8145,22.8361,22.7784,22.8145,227000.0
2010-07-23 12:00:00,31.65,31.72,31.52,31.56,607100.0,22.8217,22.8721,22.7279,22.7568,607100.0
2010-07-23 12:10:00,31.56,31.66,31.47,31.66,303700.0,22.7568,22.8289,22.6919,22.8289,303700.0
2010-07-23 12:20:00,31.67,31.68,31.58,31.64,219600.0,22.8361,22.8433,22.7712,22.8145,219600.0
2010-07-23 12:30:00,31.65,31.66,31.59,31.65,309600.0,22.8217,22.8289,22.7784,22.8217,309600.0
2010-07-23 12:40:00,31.64,31.65,31.53,31.58,332200.0,22.8145,22.8217,22.7351,22.7712,332200.0
2010-07-23 12:50:00,31.58,31.69,31.56,31.69,238900.0,22.7712,22.8505,22.7568,22.8505,238900.0
2010-07-23 13:00:00,31.68,31.69,31.61,31.66,129200.0,22.8433,22.8505,22.7928,22.8289,129200.0
2010-07-23 13:10:00,31.66,31.77,31.64,31.74,114300.0,22.8289,22.9082,22.8145,22.8866,114300.0
2010-07-23 13:20:00,31.74,31.88,31.74,31.88,319000.0,22.8866,22.9875,22.8866,22.9875,319000.0
2010-07-23 13:30:00,31.89,31.94,31.85,31.9,306800.0,22.9947,23.0308,22.9659,23.0019,306800.0
2010-07-23 13:40:00,31.9,31.9,31.87,31.89,105500.0,23.0019,23.0019,22.9803,22.9947,105500.0
2010-07-23 13:50:00,31.89,31.96,31.88,31.95,279900.0,22.9947,23.0452,22.9875,23.038,279900.0
2010-07-23 14:00:00,31.95,32.01,31.93,32.0,220400.0,23.038,23.0813,23.0236,23.074,220400.0
2010-07-23 14:10:00,32.01,32.01,31.94,31.97,140500.0,23.0813,23.0813,23.0308,23.0524,140500.0
2010-07-23 14:20:00,31.97,31.97,31.89,31.95,222400.0,23.0524,23.0524,22.9947,23.038,222400.0
2010-07-23 14:30:00,31.95,31.98,31.91,31.94,307500.0,23.038,23.0596,23.0091,23.0308,307500.0
2010-07-23 14:40:00,31.95,32.01,31.92,31.98,92700.0,23.038,23.0813,23.0164,23.0596,92700.0
2010-07-23 14:50:00,31.98,32.05,31.97,32.01,260100.0,23.0596,23.1101,23.0524,23.0813,260100.0
2010-07-23 15:00:00,32.0,32.02,31.95,32.02,201800.0,23.074,23.0885,23.038,23.0885,201800.0
2010-07-23 15:10:00,32.02,32.03,31.91,31.98,307900.0,23.0885,23.0957,23.0091,23.0596,307900.0
2010-07-23 15:20:00,31.98,32.0,31.9,31.96,271100.0,23.0596,23.074,23.0019,23.0452,271100.0
2010-07-23 15:30:00,31.95,31.99,31.83,31.89,563500.0,23.038,23.0668,22.9515,22.9947,563500.0
2010-07-23 15:40:00,31.89,31.94,31.79,31.91,1025800.0,22.9947,23.0308,22.9226,23.0091,1025800.0
2010-07-23 15:50:00,31.92,32.0,31.89,31.99,1491300.0,23.0164,23.074,22.9947,23.0668,1491300.0
2010-07-26 09:30:00,32.08,32.09,31.94,31.98,246000.0,23.1317,23.1389,23.0308,23.0596,246000.0
2010-07-26 09:40:00,31.98,31.99,31.91,31.94,241500.0,23.0596,23.0668,23.0091,23.0308,241500.0
2010-07-26 09:50:00,31.94,31.99,31.88,31.96,266900.0,23.0308,23.0668,22.9875,23.0452,266900.0
2010-07-26 10:00:00,31.95,32.13,31.95,32.09,315900.0,23.038,23.1678,23.038,23.1389,315900.0
2010-07-26 10:10:00,32.09,32.16,32.08,32.13,183100.0,23.1389,23.1894,23.1317,23.1678,183100.0
2010-07-26 10:20:00,32.14,32.14,32.01,32.02,217200.0,23.175,23.175,23.0813,23.0885,217200.0
2010-07-26 10:30:00,32.02,32.06,31.96,32.06,144200.0,23.0885,23.1173,23.0452,23.1173,144200.0
2010-07-26 10:40:00,32.06,32.07,31.99,32.04,137800.0,23.1173,23.1245,23.0668,23.1029,137800.0
2010-07-26 10:50:00,32.04,32.04,31.99,32.01,129100.0,23.1029,23.1029,23.0668,23.0813,129100.0
2010-07-26 11:00:00,32.03,32.04,31.95,32.0,164900.0,23.0957,23.1029,23.038,23.074,164900.0
2010-07-26 11:10:00,32.0,32.1,31.99,32.08,251800.0,23.074,23.1461,23.0668,23.1317,251800.0
2010-07-26 11:20:00,32.09,32.13,32.06,32.09,168300.0,23.1389,23.1678,23.1173,23.1389,168300.0
2010-07-26 11:30:00,32.09,32.13,32.08,32.11,109300.0,23.1389,23.1678,23.1317,23.1534,109300.0
2010-07-26 11:40:00,32.11,32.16,32.1,32.16,78600.0,23.1534,23.1894,23.1461,23.1894,78600.0
2010-07-26 11:50:00,32.16,32.16,32.08,32.08,67600.0,23.1894,23.1894,23.1317,23.1317,67600.0
2010-07-26 12:00:00,32.09,32.14,32.08,32.14,68200.0,23.1389,23.175,23.1317,23.175,68200.0
2010-07-26 12:10:00,32.13,32.13,32.06,32.07,68500.0,23.1678,23.1678,23.1173,23.1245,68500.0
2010-07-26 12:20:00,32.07,32.12,32.06,32.12,31100.0,23.1245,23.1606,23.1173,23.1606,31100.0
2010-07-26 12:30:00,32.12,32.13,32.08,32.1,40500.0,23.1606,23.1678,23.1317,23.1461,40500.0
2010-07-26 12:40:00,32.1,32.1,32.06,32.09,37000.0,23.1461,23.1461,23.1173,23.1389,37000.0
2010-07-26 12:50:00,32.09,32.15,32.08,32.15,80400.0,23.1389,23.1822,23.1317,23.1822,80400.0
2010-07-26 13:00:00,32.15,32.16,32.07,32.08,42700.0,23.1822,23.1894,23.1245,23.1317,42700.0
2010-07-26 13:10:00,32.09,32.11,32.07,32.09,28000.0,23.1389,23.1534,23.1245,23.1389,28000.0
2010-07-26 13:20:00,32.09,32.1,32.07,32.09,60800.0,23.1389,23.1461,23.1245,23.1389,60800.0
2010-07-26 13:30:00,32.1,32.11,32.04,32.05,63300.0,23.1461,23.1534,23.1029,23.1101,63300.0
2010-07-26 13:40:00,32.05,32.09,32.05,32.07,42900.0,23.1101,23.1389,23.1101,23.1245,42900.0
2010-07-26 13:50:00,32.07,32.13,32.04,32.13,962500.0,23.1245,23.1678,23.1029,23.1678,962500.0
2010-07-26 14:00:00,32.12,32.12,32.09,32.09,95900.0,23.1606,23.1606,23.1389,23.1389,95900.0
2010-07-26 14:10:00,32.09,32.1,32.07,32.07,45800.0,23.1389,23.1461,23.1245,23.1245,45800.0
2010-07-26 14:20:00,32.07,32.08,31.98,31.99,121400.0,23.1245,23.1317,23.0596,23.0668,121400.0
2010-07-26 14:30:00,31.98,31.98,31.91,31.92,191000.0,23.0596,23.0596,23.0091,23.0164,191000.0
2010-07-26 14:40:00,31.92,31.97,31.92,31.94,128700.0,23.0164,23.0524,23.0164,23.0308,128700.0
2010-07-26 14:50:00,31.94,31.96,31.9,31.96,152400.0,23.0308,23.0452,23.0019,23.0452,152400.0
2010-07-26 15:00:00,31.96,32.04,31.95,32.03,104400.0,23.0452,23.1029,23.038,23.0957,104400.0
2010-07-26 15:10:00,32.04,32.06,32.01,32.03,91900.0,23.1029,23.1173,23.0813,23.0957,91900.0
2010-07-26 15:20:00,32.04,32.12,32.02,32.06,168600.0,23.1029,23.1606,23.0885,23.1173,168600.0
2010-07-26 15:30:00,32.07,32.09,32.04,32.08,156300.0,23.1245,23.1389,23.1029,23.1317,156300.0
2010-07-26 15:40:00,32.08,32.15,32.06,32.15,453900.0,23.1317,23.1822,23.1173,23.1822,453900.0
2010-07-26 15:50:00,32.15,32.19,32.11,32.18,1316400.0,23.1822,23.211,23.1534,23.2038,1316400.0
2010-07-27 09:30:00,32.44,32.5,32.35,32.47,1340100.0,23.3913,23.4346,23.3264,23.4129,1340100.0
2010-07-27 09:40:00,32.47,32.47,32.15,32.23,431600.0,23.4129,23.4129,23.1822,23.2399,431600.0
2010-07-27 09:50:00,32.22,32.24,32.16,32.18,317200.0,23.2327,23.2471,23.1894,23.2038,317200.0
2010-07-27 10:00:00,32.17,32.34,32.08,32.1,671900.0,23.1966,23.3192,23.1317,23.1461,671900.0
2010-07-27 10:10:00,32.1,32.14,32.05,32.13,419600.0,23.1461,23.175,23.1101,23.1678,419600.0
2010-07-27 10:20:00,32.14,32.17,32.1,32.17,112900.0,23.175,23.1966,23.1461,23.1966,112900.0
2010-07-27 10:30:00,32.18,32.19,32.1,32.1,381600.0,23.2038,23.211,23.1461,23.1461,381600.0
2010-07-27 10:40:00,32.09,32.12,32.01,32.03,564000.0,23.1389,23.1606,23.0813,23.0957,564000.0
2010-07-27 10:50:00,32.03,32.09,32.02,32.04,129900.0,23.0957,23.1389,23.0885,23.1029,129900.0
2010-07-27 11:00:00,32.04,32.05,31.94,31.96,171000.0,23.1029,23.1101,23.0308,23.0452,171000.0
2010-07-27 11:10:00,31.96,31.97,31.85,31.87,176000.0,23.0452,23.0524,22.9659,22.9803,176000.0
2010-07-27 11:20:00,31.87,31.91,31.85,31.89,167000.0,22.9803,23.0091,22.9659,22.9947,167000.0
2010-07-27 11:30:00,31.9,31.94,31.87,31.94,60700.0,23.0019,23.0308,22.9803,23.0308,60700.0
2010-07-27 11:40:00,31.95,31.95,31.91,31.91,77500.0,23.038,23.038,23.0091,23.0091,77500.0
2010-07-27 11:50:00,31.92,31.97,31.92,31.97,34100.0,23.0164,23.0524,23.0164,23.0524,34100.0
2010-07-27 12:00:00,31.97,31.98,31.92,31.98,25600.0,23.0524,23.0596,23.0164,23.0596,25600.0
2010-07-27 12:10:00,31.98,32.07,31.98,32.06,67000.0,23.0596,23.1245,23.0596,23.1173,67000.0
2010-07-27 12:20:00,32.05,32.06,32.01,32.05,84400.0,23.1101,23.1173,23.0813,23.1101,84400.0
2010-07-27 12:30:00,32.05,32.05,31.97,31.99,48300.0,23.1101,23.1101,23.0524,23.0668,48300.0
2010-07-27 12:40:00,32.0,32.02,31.92,31.92,45100.0,23.074,23.0885,23.0164,23.0164,45100.0
2010-07-27 12:50:00,31.91,31.92,31.87,31.89,57900.0,23.0091,23.0164,22.9803,22.9947,57900.0
2010-07-27 13:00:00,31.88,31.93,31.87,31.89,131400.0,22.9875,23.0236,22.9803,22.9947,131400.0
2010-07-27 13:10:00,31.9,31.9,31.87,31.89,109600.0,23.0019,23.0019,22.9803,22.9947,109600.0
2010-07-27 13:20:00,31.9,31.92,31.81,31.82,74800.0,23.0019,23.0164,22.937,22.9442,74800.0
2010-07-27 13:30:00,31.82,31.87,31.8,31.87,50100.0,22.9442,22.9803,22.9298,22.9803,50100.0
2010-07-27 13:40:00,31.88,31.95,31.81,31.95,45500.0,22.9875,23.038,22.937,23.038,45500.0
2010-07-27 13:50:00,31.94,31.95,31.89,31.92,143000.0,23.0308,23.038,22.9947,23.0164,143000.0
2010-07-27 14:00:00,31.91,31.98,31.89,31.97,79700.0,23.0091,23.0596,22.9947,23.0524,79700.0
2010-07-27 14:10:00,31.97,32.02,31.9,32.02,117500.0,23.0524,23.0885,23.0019,23.0885,117500.0
2010-07-27 14:20:00,32.02,32.02,31.96,31.97,58300.0,23.0885,23.0885,23.0452,23.0524,58300.0
2010-07-27 14:30:00,31.98,32.0,31.91,31.94,52600.0,23.0596,23.074,23.0091,23.0308,52600.0
2010-07-27 14:40:00,31.95,31.95,31.9,31.93,60000.0,23.038,23.038,23.0019,23.0236,60000.0
2010-07-27 14:50:00,31.93,31.93,31.84,31.89,326400.0,23.0236,23.0236,22.9587,22.9947,326400.0
2010-07-27 15:00:00,31.89,31.98,31.89,31.96,93600.0,22.9947,23.0596,22.9947,23.0452,93600.0
2010-07-27 15:10:00,31.96,31.99,31.91,31.98,78500.0,23.0452,23.0668,23.0091,23.0596,78500.0
2010-07-27 15:20:00,31.98,32.06,31.98,32.06,244000.0,23.0596,23.1173,23.0596,23.1173,244000.0
2010-07-27 15:30:00,32.06,32.06,31.98,32.0,125600.0,23.1173,23.1173,23.0596,23.074,125600.0
2010-07-27 15:40:00,32.0,32.03,31.96,31.97,321800.0,23.074,23.0957,23.0452,23.0524,321800.0
2010-07-27 15:50:00,31.96,32.02,31.94,32.0,682200.0,23.0452,23.0885,23.0308,23.074,682200.0
2010-07-28 09:30:00,31.78,32.01,31.71,31.98,340400.0,22.9154,23.0813,22.8649,23.0596,340400.0
2010-07-28 09:40:00,31.97,32.02,31.87,31.97,135000.0,23.0524,23.0885,22.9803,23.0524,135000.0
2010-07-28 09:50:00,31.97,32.06,31.94,32.05,92600.0,23.0524,23.1173,23.0308,23.1101,92600.0
2010-07-28 10:00:00,32.06,32.07,31.94,31.94,923500.0,23.1173,23.1245,23.0308,23.0308,923500.0
2010-07-28 10:10:00,31.94,31.95,31.9,31.94,134400.0,23.0308,23.038,23.0019,23.0308,134400.0
2010-07-28 10:20:00,31.94,31.94,31.86,31.93,130200.0,23.0308,23.0308,22.9731,23.0236,130200.0
2010-07-28 10:30:00,31.93,31.94,31.8,31.88,225300.0,23.0236,23.0308,22.9298,22.9875,225300.0
2010-07-28 10:40:00,31.89,31.96,31.89,31.92,68800.0,22.9947,23.0452,22.9947,23.0164,68800.0
2010-07-28 10:50:00,31.92,31.98,31.86,31.96,62000.0,23.0164,23.0596,22.9731,23.0452,62000.0
2010-07-28 11:00:00,31.96,31.98,31.91,31.91,41200.0,23.0452,23.0596,23.0091,23.0091,41200.0
2010-07-28 11:10:00,31.91,31.99,31.88,31.9,193400.0,23.0091,23.0668,22.9875,23.0019,193400.0
2010-07-28 11:20:00,31.89,31.95,31.86,31.92,108300.0,22.9947,23.038,22.9731,23.0164,108300.0
2010-07-28 11:30:00,31.92,32.0,31.91,31.98,50900.0,23.0164,23.074,23.0091,23.0596,50900.0
2010-07-28 11:40:00,31.97,31.97,31.91,31.91,42500.0,23.0524,23.0524,23.0091,23.0091,42500.0
2010-07-28 11:50:00,31.91,31.96,31.9,31.94,83300.0,23.0091,23.0452,23.0019,23.0308,83300.0
2010-07-28 12:00:00,31.94,31.95,31.9,31.93,27600.0,23.0308,23.038,23.0019,23.0236,27600.0
2010-07-28 12:10:00,31.93,31.98,31.92,31.98,35100.0,23.0236,23.0596,23.0164,23.0596,35100.0
2010-07-28 12:20:00,31.98,31.98,31.91,31.91,135600.0,23.0596,23.0596,23.0091,23.0091,135600.0
2010-07-28 12:30:00,31.91,31.94,31.91,31.93,20000.0,23.0091,23.0308,23.0091,23.0236,20000.0
2010-07-28 12:40:00,31.94,31.96,31.93,31.93,19900.0,23.0308,23.0452,23.0236,23.0236,19900.0
2010-07-28 12:50:00,31.93,32.04,31.92,32.04,75300.0,23.0236,23.1029,23.0164,23.1029,75300.0
2010-07-28 13:00:00,32.04,32.04,31.96,32.01,103400.0,23.1029,23.1029,23.0452,23.0813,103400.0
2010-07-28 13:10:00,32.01,32.03,31.98,31.99,90700.0,23.0813,23.0957,23.0596,23.0668,90700.0
2010-07-28 13:20:00,31.98,31.98,31.9,31.91,93100.0,23.0596,23.0596,23.0019,23.0091,93100.0
2010-07-28 13:30:00,31.91,31.98,31.87,31.96,35300.0,23.0091,23.0596,22.9803,23.0452,35300.0
2010-07-28 13:40:00,31.95,31.98,31.9,31.97,133400.0,23.038,23.0596,23.0019,23.0524,133400.0
2010-07-28 13:50:00,31.97,32.0,31.95,31.97,317700.0,23.0524,23.074,23.038,23.0524,317700.0
2010-07-28 14:00:00,31.97,32.01,31.92,31.99,208800.0,23.0524,23.0813,23.0164,23.0668,208800.0
2010-07-28 14:10:00,31.99,32.01,31.86,31.96,2729000.0,23.0668,23.0813,22.9731,23.0452,2729000.0
2010-07-28 14:20:00,31.86,31.96,31.84,31.88,608200.0,22.9731,23.0452,22.9587,22.9875,608200.0
2010-07-28 14:30:00,31.88,31.97,31.88,31.89,431200.0,22.9875,23.0524,22.9875,22.9947,431200.0
2010-07-28 14:40:00,31.9,31.9,31.81,31.81,180900.0,23.0019,23.0019,22.937,22.937,180900.0
2010-07-28 14:50:00,31.82,31.87,31.81,31.82,278000.0,22.9442,22.9803,22.937,22.9442,278000.0
2010-07-28 15:00:00,31.82,31.85,31.74,31.74,451000.0,22.9442,22.9659,22.8866,22.8866,451000.0
2010-07-28 15:10:00,31.73,31.78,31.7,31.77,396300.0,22.8794,22.9154,22.8577,22.9082,396300.0
2010-07-28 15:20:00,31.77,31.84,31.75,31.84,409600.0,22.9082,22.9587,22.8938,22.9587,409600.0
2010-07-28 15:30:00,31.83,31.87,31.8,31.8,164400.0,22.9515,22.9803,22.9298,22.9298,164400.0
2010-07-28 15:40:00,31.79,31.86,31.79,31.85,197000.0,22.9226,22.9731,22.9226,22.9659,197000.0
2010-07-28 15:50:00,31.85,31.9,31.78,31.85,702200.0,22.9659,23.0019,22.9154,22.9659,702200.0
2010-07-29 09:30:00,32.05,32.31,32.05,32.3,485700.0,23.1101,23.2976,23.1101,23.2904,485700.0
2010-07-29 09:40:00,32.31,32.33,32.17,32.21,312500.0,23.2976,23.312,23.1966,23.2255,312500.0
2010-07-29 09:50:00,32.21,32.21,32.09,32.13,190500.0,23.2255,23.2255,23.1389,23.1678,190500.0
2010-07-29 10:00:00,32.13,32.13,32.01,32.08,99100.0,23.1678,23.1678,23.0813,23.1317,99100.0
2010-07-29 10:10:00,32.08,32.12,32.02,32.07,273900.0,23.1317,23.1606,23.0885,23.1245,273900.0
2010-07-29 10:20:00,32.07,32.07,32.02,32.04,269300.0,23.1245,23.1245,23.0885,23.1029,269300.0
2010-07-29 10:30:00,32.04,32.05,31.97,31.97,979600.0,23.1029,23.1101,23.0524,23.0524,979600.0
2010-07-29 10:40:00,31.97,31.98,31.92,31.95,615000.0,23.0524,23.0596,23.0164,23.038,615000.0
2010-07-29 10:50:00,31.96,31.98,31.93,31.95,488600.0,23.0452,23.0596,23.0236,23.038,488600.0
2010-07-29 11:00:00,31.95,31.96,31.87,31.9,129000.0,23.038,23.0452,22.9803,23.0019,129000.0
2010-07-29 11:10:00,31.9,31.94,31.77,31.77,79100.0,23.0019,23.0308,22.9082,22.9082,79100.0
2010-07-29 11:20:00,31.76,31.79,31.67,31.68,104000.0,22.901,22.9226,22.8361,22.8433,104000.0
2010-07-29 11:30:00,31.67,31.69,31.58,31.67,207800.0,22.8361,22.8505,22.7712,22.8361,207800.0
2010-07-29 11:40:00,31.67,31.69,31.62,31.66,87000.0,22.8361,22.8505,22.8,22.8289,87000.0
2010-07-29 11:50:00,31.66,31.7,31.58,31.61,84300.0,22.8289,22.8577,22.7712,22.7928,84300.0
2010-07-29 12:00:00,31.61,31.61,31.53,31.59,154200.0,22.7928,22.7928,22.7351,22.7784,154200.0
2010-07-29 12:10:00,31.6,31.68,31.59,31.67,54900.0,22.7856,22.8433,22.7784,22.8361,54900.0
2010-07-29 12:20:00,31.67,31.67,31.59,31.64,39100.0,22.8361,22.8361,22.7784,22.8145,39100.0
2010-07-29 12:30:00,31.65,31.67,31.57,31.58,239900.0,22.8217,22.8361,22.764,22.7712,239900.0
2010-07-29 12:40:00,31.57,31.59,31.53,31.54,77300.0,22.764,22.7784,22.7351,22.7424,77300.0
2010-07-29 12:50:00,31.54,31.65,31.53,31.65,120400.0,22.7424,22.8217,22.7351,22.8217,120400.0
2010-07-29 13:00:00,31.64,31.71,31.63,31.7,56400.0,22.8145,22.8649,22.8072,22.8577,56400.0
2010-07-29 13:10:00,31.7,31.81,31.67,31.77,113200.0,22.8577,22.937,22.8361,22.9082,113200.0
2010-07-29 13:20:00,31.78,31.85,31.72,31.85,83500.0,22.9154,22.9659,22.8721,22.9659,83500.0
2010-07-29 13:30:00,31.85,31.89,31.84,31.86,96500.0,22.9659,22.9947,22.9587,22.9731,96500.0
2010-07-29 13:40:00,31.86,31.89,31.84,31.89,68500.0,22.9731,22.9947,22.9587,22.9947,68500.0
2010-07-29 13:50:00,31.9,31.92,31.84,31.84,100900.0,23.0019,23.0164,22.9587,22.9587,100900.0
2010-07-29 14:00:00,31.84,31.87,31.79,31.79,64300.0,22.9587,22.9803,22.9226,22.9226,64300.0
2010-07-29 14:10:00,31.77,31.86,31.75,31.86,147900.0,22.9082,22.9731,22.8938,22.9731,147900.0
2010-07-29 14:20:00,31.85,31.92,31.85,31.92,57100.0,22.9659,23.0164,22.9659,23.0164,57100.0
2010-07-29 14:30:00,31.94,31.96,31.85,31.94,102600.0,23.0308,23.0452,22.9659,23.0308,102600.0
2010-07-29 14:40:00,31.95,32.0,31.92,31.99,142600.0,23.038,23.074,23.0164,23.0668,142600.0
2010-07-29 14:50:00,32.0,32.02,31.93,31.96,134000.0,23.074,23.0885,23.0236,23.0452,134000.0
2010-07-29 15:00:00,31.97,31.98,31.92,31.93,115400.0,23.0524,23.0596,23.0164,23.0236,115400.0
2010-07-29 15:10:00,31.94,32.04,31.94,32.01,111900.0,23.0308,23.1029,23.0308,23.0813,111900.0
2010-07-29 15:20:00,32.02,32.04,31.98,32.01,119400.0,23.0885,23.1029,23.0596,23.0813,119400.0
2010-07-29 15:30:00,32.02,32.02,31.91,31.95,115900.0,23.0885,23.0885,23.0091,23.038,115900.0
2010-07-29 15:40:00,31.95,31.95,31.82,31.82,321000.0,23.038,23.038,22.9442,22.9442,321000.0
2010-07-29 15:50:00,31.82,31.87,31.8,31.83,594800.0,22.9442,22.9803,22.9298,22.9515,594800.0
2010-07-30 09:30:00,31.52,31.62,31.42,31.56,859000.0,22.7279,22.8,22.6558,22.7568,859000.0
2010-07-30 09:40:00,31.56,31.77,31.56,31.63,513600.0,22.7568,22.9082,22.7568,22.8072,513600.0
2010-07-30 09:50:00,31.63,31.73,31.57,31.66,277900.0,22.8072,22.8794,22.764,22.8289,277900.0
2010-07-30 10:00:00,31.66,31.81,31.65,31.78,197100.0,22.8289,22.937,22.8217,22.9154,197100.0
2010-07-30 10:10:00,31.78,31.83,31.75,31.8,70700.0,22.9154,22.9515,22.8938,22.9298,70700.0
2010-07-30 10:20:00,31.79,31.82,31.73,31.8,67800.0,22.9226,22.9442,22.8794,22.9298,67800.0
2010-07-30 10:30:00,31.8,31.9,31.79,31.88,166300.0,22.9298,23.0019,22.9226,22.9875,166300.0
2010-07-30 10:40:00,31.89,32.0,31.89,31.99,165900.0,22.9947,23.074,22.9947,23.0668,165900.0
2010-07-30 10:50:00,32.0,32.01,31.92,31.96,266200.0,23.074,23.0813,23.0164,23.0452,266200.0
2010-07-30 11:00:00,31.96,32.0,31.92,31.99,101800.0,23.0452,23.074,23.0164,23.0668,101800.0
2010-07-30 11:10:00,31.99,31.99,31.91,31.94,54700.0,23.0668,23.0668,23.0091,23.0308,54700.0
2010-07-30 11:20:00,31.93,31.94,31.86,31.88,46900.0,23.0236,23.0308,22.9731,22.9875,46900.0
2010-07-30 11:30:00,31.89,31.92,31.85,31.92,419400.0,22.9947,23.0164,22.9659,23.0164,419400.0
2010-07-30 11:40:00,31.92,31.92,31.81,31.86,102500.0,23.0164,23.0164,22.937,22.9731,102500.0
2010-07-30 11:50:00,31.86,31.94,31.86,31.94,39800.0,22.9731,23.0308,22.9731,23.0308,39800.0
2010-07-30 12:00:00,31.94,31.95,31.9,31.93,46400.0,23.0308,23.038,23.0019,23.0236,46400.0
2010-07-30 12:10:00,31.92,31.92,31.84,31.87,95700.0,23.0164,23.0164,22.9587,22.9803,95700.0
2010-07-30 12:20:00,31.86,31.9,31.85,31.88,82400.0,22.9731,23.0019,22.9659,22.9875,82400.0
2010-07-30 12:30:00,31.87,31.89,31.82,31.88,41800.0,22.9803,22.9947,22.9442,22.9875,41800.0
2010-07-30 12:40:00,31.88,31.91,31.88,31.89,32700.0,22.9875,23.0091,22.9875,22.9947,32700.0
2010-07-30 12:50:00,31.9,31.93,31.88,31.91,130400.0,23.0019,23.0236,22.9875,23.0091,130400.0
2010-07-30 13:00:00,31.91,31.97,31.91,31.95,32200.0,23.0091,23.0524,23.0091,23.038,32200.0
2010-07-30 13:10:00,31.94,31.94,31.84,31.87,58500.0,23.0308,23.0308,22.9587,22.9803,58500.0
2010-07-30 13:20:00,31.88,31.88,31.84,31.86,106200.0,22.9875,22.9875,22.9587,22.9731,106200.0
2010-07-30 13:30:00,31.86,31.86,31.79,31.82,76700.0,22.9731,22.9731,22.9226,22.9442,76700.0
2010-07-30 13:40:00,31.81,31.85,31.8,31.81,53800.0,22.937,22.9659,22.9298,22.937,53800.0
2010-07-30 13:50:00,31.81,31.82,31.67,31.68,575200.0,22.937,22.9442,22.8361,22.8433,575200.0
2010-07-30 14:00:00,31.68,31.79,31.68,31.77,264400.0,22.8433,22.9226,22.8433,22.9082,264400.0
2010-07-30 14:10:00,31.78,31.91,31.78,31.9,131200.0,22.9154,23.0091,22.9154,23.0019,131200.0
2010-07-30 14:20:00,31.9,31.94,31.87,31.92,194500.0,23.0019,23.0308,22.9803,23.0164,194500.0
2010-07-30 14:30:00,31.91,31.92,31.87,31.87,127300.0,23.0091,23.0164,22.9803,22.9803,127300.0
2010-07-30 14:40:00,31.87,31.95,31.87,31.92,297400.0,22.9803,23.038,22.9803,23.0164,297400.0
2010-07-30 14:50:00,31.91,31.95,31.88,31.9,164100.0,23.0091,23.038,22.9875,23.0019,164100.0
2010-07-30 15:00:00,31.9,31.97,31.87,31.97,118300.0,23.0019,23.0524,22.9803,23.0524,118300.0
2010-07-30 15:10:00,31.98,32.06,31.98,32.04,254500.0,23.0596,23.1173,23.0596,23.1029,254500.0
2010-07-30 15:20:00,32.05,32.13,32.03,32.09,183200.0,23.1101,23.1678,23.0957,23.1389,183200.0
2010-07-30 15:30:00,32.09,32.11,32.02,32.04,242300.0,23.1389,23.1534,23.0885,23.1029,242300.0
2010-07-30 15:40:00,32.04,32.12,32.01,32.03,441500.0,23.1029,23.1606,23.0813,23.0957,441500.0
2010-07-30 15:50:00,32.02,32.07,31.97,31.99,791500.0,23.0885,23.1245,23.0524,23.0668,791500.0
2010-08-02 09:30:00,32.52,32.59,32.44,32.52,1003200.0,23.449,23.4995,23.3913,23.449,1003200.0
2010-08-02 09:40:00,32.52,32.57,32.45,32.57,782600.0,23.449,23.485,23.3985,23.485,782600.0
2010-08-02 09:50:00,32.57,32.62,32.57,32.59,381900.0,23.485,23.5211,23.485,23.4995,381900.0
2010-08-02 10:00:00,32.6,32.74,32.6,32.67,731100.0,23.5067,23.6076,23.5067,23.5572,731100.0
2010-08-02 10:10:00,32.67,32.77,32.66,32.75,680600.0,23.5572,23.6293,23.5499,23.6148,680600.0
2010-08-02 10:20:00,32.75,32.76,32.71,32.72,779700.0,23.6148,23.622,23.586,23.5932,779700.0
2010-08-02 10:30:00,32.72,32.77,32.69,32.73,694600.0,23.5932,23.6293,23.5716,23.6004,694600.0
2010-08-02 10:40:00,32.72,32.77,32.72,32.73,941800.0,23.5932,23.6293,23.5932,23.6004,941800.0
2010-08-02 10:50:00,32.73,32.78,32.72,32.77,184000.0,23.6004,23.6365,23.5932,23.6293,184000.0
2010-08-02 11:00:00,32.77,32.77,32.73,32.75,209800.0,23.6293,23.6293,23.6004,23.6148,209800.0
2010-08-02 11:10:00,32.75,32.75,32.69,32.71,172600.0,23.6148,23.6148,23.5716,23.586,172600.0
2010-08-02 11:20:00,32.71,32.78,32.71,32.73,161600.0,23.586,23.6365,23.586,23.6004,161600.0
2010-08-02 11:30:00,32.74,32.82,32.74,32.78,344000.0,23.6076,23.6653,23.6076,23.6365,344000.0
2010-08-02 11:40:00,32.78,32.81,32.76,32.79,94100.0,23.6365,23.6581,23.622,23.6437,94100.0
2010-08-02 11:50:00,32.79,32.81,32.79,32.8,147200.0,23.6437,23.6581,23.6437,23.6509,147200.0
2010-08-02 12:00:00,32.81,32.81,32.74,32.79,194400.0,23.6581,23.6581,23.6076,23.6437,194400.0
2010-08-02 12:10:00,32.79,32.79,32.76,32.78,123500.0,23.6437,23.6437,23.622,23.6365,123500.0
2010-08-02 12:20:00,32.78,32.79,32.72,32.73,200700.0,23.6365,23.6437,23.5932,23.6004,200700.0
2010-08-02 12:30:00,32.73,32.76,32.72,32.73,117800.0,23.6004,23.622,23.5932,23.6004,117800.0
2010-08-02 12:40:00,32.73,32.74,32.69,32.7,258900.0,23.6004,23.6076,23.5716,23.5788,258900.0
2010-08-02 12:50:00,32.7,32.78,32.69,32.75,117200.0,23.5788,23.6365,23.5716,23.6148,117200.0
2010-08-02 13:00:00,32.76,32.81,32.76,32.77,157200.0,23.622,23.6581,23.622,23.6293,157200.0
2010-08-02 13:10:00,32.77,32.81,32.76,32.78,149700.0,23.6293,23.6581,23.622,23.6365,149700.0
2010-08-02 13:20:00,32.79,32.81,32.76,32.76,94400.0,23.6437,23.6581,23.622,23.622,94400.0
2010-08-02 13:30:00,32.75,32.75,32.71,32.75,147500.0,23.6148,23.6148,23.586,23.6148,147500.0
2010-08-02 13:40:00,32.75,32.78,32.74,32.74,121200.0,23.6148,23.6365,23.6076,23.6076,121200.0
2010-08-02 13:50:00,32.75,32.79,32.74,32.77,155300.0,23.6148,23.6437,23.6076,23.6293,155300.0
2010-08-02 14:00:00,32.76,32.79,32.74,32.77,146100.0,23.622,23.6437,23.6076,23.6293,146100.0
2010-08-02 14:10:00,32.77,32.79,32.73,32.76,164000.0,23.6293,23.6437,23.6004,23.622,164000.0
2010-08-02 14:20:00,32.75,32.77,32.72,32.76,146200.0,23.6148,23.6293,23.5932,23.622,146200.0
2010-08-02 14:30:00,32.76,32.83,32.76,32.82,197600.0,23.622,23.6725,23.622,23.6653,197600.0
2010-08-02 14:40:00,32.83,32.86,32.81,32.83,331300.0,23.6725,23.6942,23.6581,23.6725,331300.0
2010-08-02 14:50:00,32.83,32.87,32.82,32.86,495500.0,23.6725,23.7014,23.6653,23.6942,495500.0
2010-08-02 15:00:00,32.86,32.89,32.83,32.89,507900.0,23.6942,23.7158,23.6725,23.7158,507900.0
2010-08-02 15:10:00,32.89,32.91,32.87,32.91,323200.0,23.7158,23.7302,23.7014,23.7302,323200.0
2010-08-02 15:20:00,32.9,32.92,32.87,32.89,311500.0,23.723,23.7374,23.7014,23.7158,311500.0
2010-08-02 15:30:00,32.89,32.93,32.86,32.87,704700.0,23.7158,23.7446,23.6942,23.7014,704700.0
2010-08-02 15:40:00,32.85,32.91,32.84,32.85,936500.0,23.6869,23.7302,23.6797,23.6869,936500.0
2010-08-02 15:50:00,32.85,32.89,32.82,32.84,2212100.0,23.6869,23.7158,23.6653,23.6797,2212100.0
2010-08-03 09:30:00,32.55,32.56,32.4,32.48,336300.0,23.4706,23.4778,23.3625,23.4202,336300.0
2010-08-03 09:40:00,32.49,32.53,32.39,32.42,512800.0,23.4274,23.4562,23.3553,23.3769,512800.0
2010-08-03 09:50:00,32.42,32.46,32.38,32.41,452700.0,23.3769,23.4057,23.348,23.3697,452700.0
2010-08-03 10:00:00,32.41,32.42,32.23,32.33,681500.0,23.3697,23.3769,23.2399,23.312,681500.0
2010-08-03 10:10:00,32.33,32.33,32.2,32.28,247500.0,23.312,23.312,23.2183,23.2759,247500.0
2010-08-03 10:20:00,32.28,32.34,32.26,32.26,159400.0,23.2759,23.3192,23.2615,23.2615,159400.0
2010-08-03 10:30:00,32.26,32.34,32.25,32.32,133700.0,23.2615,23.3192,23.2543,23.3048,133700.0
2010-08-03 10:40:00,32.31,32.42,32.29,32.4,150000.0,23.2976,23.3769,23.2831,23.3625,150000.0
2010-08-03 10:50:00,32.4,32.42,32.37,32.42,147300.0,23.3625,23.3769,23.3408,23.3769,147300.0
2010-08-03 11:00:00,32.43,32.43,32.38,32.4,187000.0,23.3841,23.3841,23.348,23.3625,187000.0
2010-08-03 11:10:00,32.39,32.43,32.37,32.41,52500.0,23.3553,23.3841,23.3408,23.3697,52500.0
2010-08-03 11:20:00,32.41,32.48,32.39,32.42,134600.0,23.3697,23.4202,23.3553,23.3769,134600.0
2010-08-03 11:30:00,32.43,32.48,32.42,32.48,94700.0,23.3841,23.4202,23.3769,23.4202,94700.0
2010-08-03 11:40:00,32.48,32.5,32.42,32.44,86000.0,23.4202,23.4346,23.3769,23.3913,86000.0
2010-08-03 11:50:00,32.44,32.47,32.44,32.45,67500.0,23.3913,23.4129,23.3913,23.3985,67500.0
2010-08-03 12:00:00,32.45,32.45,32.41,32.41,76300.0,23.3985,23.3985,23.3697,23.3697,76300.0
2010-08-03 12:10:00,32.41,32.41,32.33,32.35,131100.0,23.3697,23.3697,23.312,23.3264,131100.0
2010-08-03 12:20:00,32.35,32.37,32.28,32.28,55300.0,23.3264,23.3408,23.2759,23.2759,55300.0
2010-08-03 12:30:00,32.29,32.34,32.28,32.32,135600.0,23.2831,23.3192,23.2759,23.3048,135600.0
2010-08-03 12:40:00,32.32,32.35,32.3,32.31,99800.0,23.3048,23.3264,23.2904,23.2976,99800.0
2010-08-03 12:50:00,32.31,32.37,32.3,32.33,126000.0,23.2976,23.3408,23.2904,23.312,126000.0
2010-08-03 13:00:00,32.33,32.34,32.27,32.27,159500.0,23.312,23.3192,23.2687,23.2687,159500.0
2010-08-03 13:10:00,32.27,32.32,32.27,32.32,74800.0,23.2687,23.3048,23.2687,23.3048,74800.0
2010-08-03 13:20:00,32.31,32.33,32.29,32.3,72500.0,23.2976,23.312,23.2831,23.2904,72500.0
2010-08-03 13:30:00,32.3,32.36,32.3,32.35,102400.0,23.2904,23.3336,23.2904,23.3264,102400.0
2010-08-03 13:40:00,32.34,32.36,32.33,32.34,102300.0,23.3192,23.3336,23.312,23.3192,102300.0
2010-08-03 13:50:00,32.34,32.36,32.31,32.34,96600.0,23.3192,23.3336,23.2976,23.3192,96600.0
2010-08-03 14:00:00,32.33,32.37,32.32,32.36,137200.0,23.312,23.3408,23.3048,23.3336,137200.0
2010-08-03 14:10:00,32.36,32.43,32.36,32.42,98300.0,23.3336,23.3841,23.3336,23.3769,98300.0
2010-08-03 14:20:00,32.42,32.43,32.39,32.43,69800.0,23.3769,23.3841,23.3553,23.3841,69800.0
2010-08-03 14:30:00,32.44,32.44,32.4,32.42,83400.0,23.3913,23.3913,23.3625,23.3769,83400.0
2010-08-03 14:40:00,32.42,32.44,32.38,32.39,87800.0,23.3769,23.3913,23.348,23.3553,87800.0
2010-08-03 14:50:00,32.38,32.42,32.37,32.4,84300.0,23.348,23.3769,23.3408,23.3625,84300.0
2010-08-03 15:00:00,32.39,32.39,32.34,32.35,266400.0,23.3553,23.3553,23.3192,23.3264,266400.0
2010-08-03 15:10:00,32.35,32.38,32.35,32.35,94500.0,23.3264,23.348,23.3264,23.3264,94500.0
2010-08-03 15:20:00,32.35,32.35,32.3,32.33,144700.0,23.3264,23.3264,23.2904,23.312,144700.0
2010-08-03 15:30:00,32.33,32.34,32.29,32.3,325500.0,23.312,23.3192,23.2831,23.2904,325500.0
2010-08-03 15:40:00,32.29,32.33,32.24,32.27,839100.0,23.2831,23.312,23.2471,23.2687,839100.0
2010-08-03 15:50:00,32.27,32.31,32.26,32.3,1583200.0,23.2687,23.2976,23.2615,23.2904,1583200.0
2010-08-04 09:30:00,32.46,32.48,32.37,32.43,324500.0,23.4057,23.4202,23.3408,23.3841,324500.0
2010-08-04 09:40:00,32.43,32.49,32.37,32.47,151500.0,23.3841,23.4274,23.3408,23.4129,151500.0
2010-08-04 09:50:00,32.47,32.48,32.42,32.46,111000.0,23.4129,23.4202,23.3769,23.4057,111000.0
2010-08-04 10:00:00,32.46,32.56,32.45,32.5,202800.0,23.4057,23.4778,23.3985,23.4346,202800.0
2010-08-04 10:10:00,32.5,32.5,32.28,32.29,229000.0,23.4346,23.4346,23.2759,23.2831,229000.0
2010-08-04 10:20:00,32.29,32.39,32.28,32.34,94300.0,23.2831,23.3553,23.2759,23.3192,94300.0
2010-08-04 10:30:00,32.35,32.38,32.26,32.27,216800.0,23.3264,23.348,23.2615,23.2687,216800.0
2010-08-04 10:40:00,32.27,32.36,32.26,32.31,139900.0,23.2687,23.3336,23.2615,23.2976,139900.0
2010-08-04 10:50:00,32.3,32.37,32.29,32.35,61900.0,23.2904,23.3408,23.2831,23.3264,61900.0
2010-08-04 11:00:00,32.36,32.38,32.32,32.37,80500.0,23.3336,23.348,23.3048,23.3408,80500.0
2010-08-04 11:10:00,32.37,32.38,32.33,32.34,73600.0,23.3408,23.348,23.312,23.3192,73600.0
2010-08-04 11:20:00,32.33,32.4,32.31,32.38,64600.0,23.312,23.3625,23.2976,23.348,64600.0
2010-08-04 11:30:00,32.38,32.39,32.35,32.35,43200.0,23.348,23.3553,23.3264,23.3264,43200.0
2010-08-04 11:40:00,32.35,32.37,32.34,32.35,69400.0,23.3264,23.3408,23.3192,23.3264,69400.0
2010-08-04 11:50:00,32.36,32.41,32.36,32.36,198100.0,23.3336,23.3697,23.3336,23.3336,198100.0
2010-08-04 12:00:00,32.36,32.37,32.35,32.36,187000.0,23.3336,23.3408,23.3264,23.3336,187000.0
2010-08-04 12:10:00,32.36,32.41,32.36,32.4,14400.0,23.3336,23.3697,23.3336,23.3625,14400.0
2010-08-04 12:20:00,32.4,32.47,32.4,32.44,65900.0,23.3625,23.4129,23.3625,23.3913,65900.0
2010-08-04 12:30:00,32.44,32.48,32.44,32.45,47900.0,23.3913,23.4202,23.3913,23.3985,47900.0
2010-08-04 12:40:00,32.44,32.45,32.4,32.42,73100.0,23.3913,23.3985,23.3625,23.3769,73100.0
2010-08-04 12:50:00,32.41,32.44,32.4,32.41,65100.0,23.3697,23.3913,23.3625,23.3697,65100.0
2010-08-04 13:00:00,32.41,32.44,32.39,32.4,104000.0,23.3697,23.3913,23.3553,23.3625,104000.0
2010-08-04 13:10:00,32.4,32.4,32.36,32.36,52800.0,23.3625,23.3625,23.3336,23.3336,52800.0
2010-08-04 13:20:00,32.37,32.41,32.36,32.38,84100.0,23.3408,23.3697,23.3336,23.348,84100.0
2010-08-04 13:30:00,32.37,32.42,32.35,32.42,132000.0,23.3408,23.3769,23.3264,23.3769,132000.0
2010-08-04 13:40:00,32.42,32.42,32.39,32.41,30300.0,23.3769,23.3769,23.3553,23.3697,30300.0
2010-08-04 13:50:00,32.42,32.43,32.37,32.38,50300.0,23.3769,23.3841,23.3408,23.348,50300.0
2010-08-04 14:00:00,32.38,32.45,32.36,32.42,47300.0,23.348,23.3985,23.3336,23.3769,47300.0
2010-08-04 14:10:00,32.41,32.45,32.41,32.43,42200.0,23.3697,23.3985,23.3697,23.3841,42200.0
2010-08-04 14:20:00,32.44,32.46,32.4,32.45,53300.0,23.3913,23.4057,23.3625,23.3985,53300.0
2010-08-04 14:30:00,32.46,32.47,32.42,32.44,158800.0,23.4057,23.4129,23.3769,23.3913,158800.0
2010-08-04 14:40:00,32.45,32.53,32.45,32.52,216800.0,23.3985,23.4562,23.3985,23.449,216800.0
2010-08-04 14:50:00,32.53,32.54,32.5,32.5,84500.0,23.4562,23.4634,23.4346,23.4346,84500.0
2010-08-04 15:00:00,32.5,32.52,32.49,32.5,144700.0,23.4346,23.449,23.4274,23.4346,144700.0
2010-08-04 15:10:00,32.5,32.56,32.49,32.55,438800.0,23.4346,23.4778,23.4274,23.4706,438800.0
2010-08-04 15:20:00,32.55,32.59,32.55,32.57,175700.0,23.4706,23.4995,23.4706,23.485,175700.0
2010-08-04 15:30:00,32.58,32.6,32.55,32.57,238600.0,23.4923,23.5067,23.4706,23.485,238600.0
2010-08-04 15:40:00,32.57,32.58,32.54,32.55,251200.0,23.485,23.4923,23.4634,23.4706,251200.0
2010-08-04 15:50:00,32.55,32.56,32.5,32.54,571500.0,23.4706,23.4778,23.4346,23.4634,571500.0
2010-08-05 09:30:00,32.43,32.48,32.37,32.48,267200.0,23.3841,23.4202,23.3408,23.4202,267200.0
2010-08-05 09:40:00,32.48,32.56,32.48,32.52,95100.0,23.4202,23.4778,23.4202,23.449,95100.0
2010-08-05 09:50:00,32.53,32.58,32.52,32.52,321800.0,23.4562,23.4923,23.449,23.449,321800.0
2010-08-05 10:00:00,32.53,32.56,32.48,32.51,138200.0,23.4562,23.4778,23.4202,23.4418,138200.0
2010-08-05 10:10:00,32.51,32.61,32.49,32.54,136500.0,23.4418,23.5139,23.4274,23.4634,136500.0
2010-08-05 10:20:00,32.54,32.67,32.53,32.65,98700.0,23.4634,23.5572,23.4562,23.5427,98700.0
2010-08-05 10:30:00,32.65,32.66,32.57,32.58,83000.0,23.5427,23.5499,23.485,23.4923,83000.0
2010-08-05 10:40:00,32.59,32.6,32.5,32.56,171100.0,23.4995,23.5067,23.4346,23.4778,171100.0
2010-08-05 10:50:00,32.55,32.6,32.4,32.44,644900.0,23.4706,23.5067,23.3625,23.3913,644900.0
2010-08-05 11:00:00,32.45,32.49,32.39,32.47,556800.0,23.3985,23.4274,23.3553,23.4129,556800.0
2010-08-05 11:10:00,32.47,32.53,32.42,32.51,269200.0,23.4129,23.4562,23.3769,23.4418,269200.0
2010-08-05 11:20:00,32.51,32.54,32.49,32.52,72900.0,23.4418,23.4634,23.4274,23.449,72900.0
2010-08-05 11:30:00,32.51,32.53,32.47,32.5,139000.0,23.4418,23.4562,23.4129,23.4346,139000.0
2010-08-05 11:40:00,32.51,32.58,32.51,32.54,118800.0,23.4418,23.4923,23.4418,23.4634,118800.0
2010-08-05 11:50:00,32.55,32.59,32.51,32.51,53000.0,23.4706,23.4995,23.4418,23.4418,53000.0
2010-08-05 12:00:00,32.51,32.58,32.5,32.54,75200.0,23.4418,23.4923,23.4346,23.4634,75200.0
2010-08-05 12:10:00,32.54,32.59,32.53,32.54,47900.0,23.4634,23.4995,23.4562,23.4634,47900.0
2010-08-05 12:20:00,32.55,32.6,32.55,32.58,70400.0,23.4706,23.5067,23.4706,23.4923,70400.0
2010-08-05 12:30:00,32.59,32.6,32.53,32.57,39500.0,23.4995,23.5067,23.4562,23.485,39500.0
2010-08-05 12:40:00,32.57,32.58,32.54,32.54,129800.0,23.485,23.4923,23.4634,23.4634,129800.0
2010-08-05 12:50:00,32.54,32.55,32.51,32.51,138600.0,23.4634,23.4706,23.4418,23.4418,138600.0
2010-08-05 13:00:00,32.52,32.53,32.46,32.47,122000.0,23.449,23.4562,23.4057,23.4129,122000.0
2010-08-05 13:10:00,32.47,32.47,32.44,32.46,113400.0,23.4129,23.4129,23.3913,23.4057,113400.0
2010-08-05 13:20:00,32.45,32.53,32.45,32.53,33400.0,23.3985,23.4562,23.3985,23.4562,33400.0
2010-08-05 13:30:00,32.53,32.56,32.52,32.53,98000.0,23.4562,23.4778,23.449,23.4562,98000.0
2010-08-05 13:40:00,32.54,32.55,32.53,32.54,43100.0,23.4634,23.4706,23.4562,23.4634,43100.0
2010-08-05 13:50:00,32.54,32.59,32.53,32.55,41800.0,23.4634,23.4995,23.4562,23.4706,41800.0
2010-08-05 14:00:00,32.56,32.57,32.53,32.54,68700.0,23.4778,23.485,23.4562,23.4634,68700.0
2010-08-05 14:10:00,32.55,32.58,32.54,32.54,22300.0,23.4706,23.4923,23.4634,23.4634,22300.0
2010-08-05 14:20:00,32.55,32.56,32.52,32.54,43000.0,23.4706,23.4778,23.449,23.4634,43000.0
2010-08-05 14:30:00,32.54,32.55,32.51,32.53,95400.0,23.4634,23.4706,23.4418,23.4562,95400.0
2010-08-05 14:40:00,32.52,32.57,32.52,32.56,439400.0,23.449,23.485,23.449,23.4778,439400.0
2010-08-05 14:50:00,32.57,32.58,32.55,32.58,87100.0,23.485,23.4923,23.4706,23.4923,87100.0
2010-08-05 15:00:00,32.58,32.63,32.57,32.61,58000.0,23.4923,23.5283,23.485,23.5139,58000.0
2010-08-05 15:10:00,32.61,32.63,32.59,32.62,56300.0,23.5139,23.5283,23.4995,23.5211,56300.0
2010-08-05 15:20:00,32.62,32.63,32.58,32.59,123500.0,23.5211,23.5283,23.4923,23.4995,123500.0
2010-08-05 15:30:00,32.58,32.62,32.57,32.62,200700.0,23.4923,23.5211,23.485,23.5211,200700.0
2010-08-05 15:40:00,32.61,32.63,32.6,32.61,126900.0,23.5139,23.5283,23.5067,23.5139,126900.0
2010-08-05 15:50:00,32.61,32.65,32.58,32.65,664100.0,23.5139,23.5427,23.4923,23.5427,664100.0
2010-08-06 09:30:00,32.42,32.75,32.4,32.7,590200.0,23.3769,23.6148,23.3625,23.5788,590200.0
2010-08-06 09:40:00,32.71,32.84,32.68,32.78,468200.0,23.586,23.6797,23.5644,23.6365,468200.0
2010-08-06 09:50:00,32.78,32.81,32.72,32.77,361500.0,23.6365,23.6581,23.5932,23.6293,361500.0
2010-08-06 10:00:00,32.77,32.78,32.64,32.67,223700.0,23.6293,23.6365,23.5355,23.5572,223700.0
2010-08-06 10:10:00,32.69,32.74,32.65,32.7,128000.0,23.5716,23.6076,23.5427,23.5788,128000.0
2010-08-06 10:20:00,32.7,32.7,32.58,32.6,379200.0,23.5788,23.5788,23.4923,23.5067,379200.0
2010-08-06 10:30:00,32.6,32.68,32.5,32.5,179900.0,23.5067,23.5644,23.4346,23.4346,179900.0
2010-08-06 10:40:00,32.5,32.5,32.26,32.3,471800.0,23.4346,23.4346,23.2615,23.2904,471800.0
2010-08-06 10:50:00,32.3,32.37,32.23,32.26,170300.0,23.2904,23.3408,23.2399,23.2615,170300.0
2010-08-06 11:00:00,32.25,32.27,32.18,32.25,598500.0,23.2543,23.2687,23.2038,23.2543,598500.0
2010-08-06 11:10:00,32.25,32.4,32.25,32.33,198900.0,23.2543,23.3625,23.2543,23.312,198900.0
2010-08-06 11:20:00,32.32,32.4,32.32,32.38,113300.0,23.3048,23.3625,23.3048,23.348,113300.0
2010-08-06 11:30:00,32.38,32.38,32.34,32.38,130900.0,23.348,23.348,23.3192,23.348,130900.0
2010-08-06 11:40:00,32.37,32.38,32.33,32.34,47700.0,23.3408,23.348,23.312,23.3192,47700.0
2010-08-06 11:50:00,32.35,32.36,32.29,32.29,139900.0,23.3264,23.3336,23.2831,23.2831,139900.0
2010-08-06 12:00:00,32.3,32.33,32.27,32.33,49000.0,23.2904,23.312,23.2687,23.312,49000.0
2010-08-06 12:10:00,32.33,32.33,32.28,32.29,52200.0,23.312,23.312,23.2759,23.2831,52200.0
2010-08-06 12:20:00,32.29,32.3,32.25,32.28,77700.0,23.2831,23.2904,23.2543,23.2759,77700.0
2010-08-06 12:30:00,32.28,32.33,32.28,32.33,228400.0,23.2759,23.312,23.2759,23.312,228400.0
2010-08-06 12:40:00,32.34,32.38,32.32,32.33,137100.0,23.3192,23.348,23.3048,23.312,137100.0
2010-08-06 12:50:00,32.32,32.34,32.26,32.27,66500.0,23.3048,23.3192,23.2615,23.2687,66500.0
2010-08-06 13:00:00,32.27,32.31,32.25,32.25,102600.0,23.2687,23.2976,23.2543,23.2543,102600.0
2010-08-06 13:10:00,32.24,32.26,32.23,32.26,60000.0,23.2471,23.2615,23.2399,23.2615,60000.0
2010-08-06 13:20:00,32.26,32.31,32.26,32.28,140100.0,23.2615,23.2976,23.2615,23.2759,140100.0
2010-08-06 13:30:00,32.28,32.31,32.24,32.25,92400.0,23.2759,23.2976,23.2471,23.2543,92400.0
2010-08-06 13:40:00,32.25,32.31,32.25,32.28,165400.0,23.2543,23.2976,23.2543,23.2759,165400.0
2010-08-06 13:50:00,32.27,32.28,32.25,32.26,43700.0,23.2687,23.2759,23.2543,23.2615,43700.0
2010-08-06 14:00:00,32.25,32.27,32.21,32.26,40100.0,23.2543,23.2687,23.2255,23.2615,40100.0
2010-08-06 14:10:00,32.27,32.28,32.22,32.26,44500.0,23.2687,23.2759,23.2327,23.2615,44500.0
2010-08-06 14:20:00,32.26,32.29,32.25,32.29,27800.0,23.2615,23.2831,23.2543,23.2831,27800.0
2010-08-06 14:30:00,32.28,32.31,32.25,32.28,71200.0,23.2759,23.2976,23.2543,23.2759,71200.0
2010-08-06 14:40:00,32.28,32.37,32.28,32.35,137800.0,23.2759,23.3408,23.2759,23.3264,137800.0
2010-08-06 14:50:00,32.34,32.43,32.34,32.4,381800.0,23.3192,23.3841,23.3192,23.3625,381800.0
2010-08-06 15:00:00,32.4,32.44,32.35,32.4,196000.0,23.3625,23.3913,23.3264,23.3625,196000.0
2010-08-06 15:10:00,32.4,32.41,32.33,32.41,112800.0,23.3625,23.3697,23.312,23.3697,112800.0
2010-08-06 15:20:00,32.42,32.49,32.39,32.44,271100.0,23.3769,23.4274,23.3553,23.3913,271100.0
2010-08-06 15:30:00,32.45,32.49,32.41,32.48,210900.0,23.3985,23.4274,23.3697,23.4202,210900.0
2010-08-06 15:40:00,32.48,32.51,32.42,32.5,666300.0,23.4202,23.4418,23.3769,23.4346,666300.0
2010-08-06 15:50:00,32.51,32.54,32.43,32.52,603600.0,23.4418,23.4634,23.3841,23.449,603600.0
2010-08-09 09:30:00,32.75,32.75,32.56,32.64,285000.0,23.6148,23.6148,23.4778,23.5355,285000.0
2010-08-09 09:40:00,32.63,32.65,32.54,32.63,242300.0,23.5283,23.5427,23.4634,23.5283,242300.0
2010-08-09 09:50:00,32.62,32.63,32.48,32.53,120700.0,23.5211,23.5283,23.4202,23.4562,120700.0
2010-08-09 10:00:00,32.53,32.58,32.52,32.57,43700.0,23.4562,23.4923,23.449,23.485,43700.0
2010-08-09 10:10:00,32.58,32.62,32.53,32.53,143600.0,23.4923,23.5211,23.4562,23.4562,143600.0
2010-08-09 10:20:00,32.52,32.54,32.48,32.51,150200.0,23.449,23.4634,23.4202,23.4418,150200.0
2010-08-09 10:30:00,32.52,32.59,32.51,32.59,98600.0,23.449,23.4995,23.4418,23.4995,98600.0
2010-08-09 10:40:00,32.59,32.63,32.58,32.6,100900.0,23.4995,23.5283,23.4923,23.5067,100900.0
2010-08-09 10:50:00,32.6,32.63,32.57,32.62,79400.0,23.5067,23.5283,23.485,23.5211,79400.0
2010-08-09 11:00:00,32.62,32.63,32.59,32.61,86900.0,23.5211,23.5283,23.4995,23.5139,86900.0
2010-08-09 11:10:00,32.62,32.67,32.6,32.67,109900.0,23.5211,23.5572,23.5067,23.5572,109900.0
2010-08-09 11:20:00,32.67,32.69,32.62,32.63,70100.0,23.5572,23.5716,23.5211,23.5283,70100.0
2010-08-09 11:30:00,32.63,32.68,32.63,32.65,123900.0,23.5283,23.5644,23.5283,23.5427,123900.0
2010-08-09 11:40:00,32.65,32.66,32.62,32.65,28200.0,23.5427,23.5499,23.5211,23.5427,28200.0
2010-08-09 11:50:00,32.65,32.66,32.61,32.62,28100.0,23.5427,23.5499,23.5139,23.5211,28100.0
2010-08-09 12:00:00,32.61,32.63,32.6,32.63,33900.0,23.5139,23.5283,23.5067,23.5283,33900.0
2010-08-09 12:10:00,32.63,32.66,32.62,32.63,37900.0,23.5283,23.5499,23.5211,23.5283,37900.0
2010-08-09 12:20:00,32.63,32.65,32.61,32.61,124600.0,23.5283,23.5427,23.5139,23.5139,124600.0
2010-08-09 12:30:00,32.61,32.61,32.59,32.61,71100.0,23.5139,23.5139,23.4995,23.5139,71100.0
2010-08-09 12:40:00,32.6,32.62,32.59,32.6,35800.0,23.5067,23.5211,23.4995,23.5067,35800.0
2010-08-09 12:50:00,32.59,32.62,32.59,32.62,23800.0,23.4995,23.5211,23.4995,23.5211,23800.0
2010-08-09 13:00:00,32.62,32.65,32.61,32.64,13500.0,23.5211,23.5427,23.5139,23.5355,13500.0
2010-08-09 13:10:00,32.64,32.68,32.64,32.68,51000.0,23.5355,23.5644,23.5355,23.5644,51000.0
2010-08-09 13:20:00,32.68,32.69,32.63,32.64,40300.0,23.5644,23.5716,23.5283,23.5355,40300.0
2010-08-09 13:30:00,32.63,32.63,32.61,32.61,24300.0,23.5283,23.5283,23.5139,23.5139,24300.0
2010-08-09 13:40:00,32.62,32.65,32.61,32.64,22200.0,23.5211,23.5427,23.5139,23.5355,22200.0
2010-08-09 13:50:00,32.63,32.65,32.63,32.64,22900.0,23.5283,23.5427,23.5283,23.5355,22900.0
2010-08-09 14:00:00,32.64,32.66,32.62,32.63,256600.0,23.5355,23.5499,23.5211,23.5283,256600.0
2010-08-09 14:10:00,32.63,32.64,32.61,32.64,23000.0,23.5283,23.5355,23.5139,23.5355,23000.0
2010-08-09 14:20:00,32.64,32.68,32.63,32.66,33700.0,23.5355,23.5644,23.5283,23.5499,33700.0
2010-08-09 14:30:00,32.67,32.72,32.67,32.69,102400.0,23.5572,23.5932,23.5572,23.5716,102400.0
2010-08-09 14:40:00,32.69,32.75,32.69,32.74,120500.0,23.5716,23.6148,23.5716,23.6076,120500.0
2010-08-09 14:50:00,32.75,32.76,32.71,32.75,138600.0,23.6148,23.622,23.586,23.6148,138600.0
2010-08-09 15:00:00,32.75,32.75,32.68,32.69,91900.0,23.6148,23.6148,23.5644,23.5716,91900.0
2010-08-09 15:10:00,32.7,32.7,32.64,32.65,58800.0,23.5788,23.5788,23.5355,23.5427,58800.0
2010-08-09 15:20:00,32.65,32.67,32.64,32.67,26100.0,23.5427,23.5572,23.5355,23.5572,26100.0
2010-08-09 15:30:00,32.66,32.69,32.65,32.66,302400.0,23.5499,23.5716,23.5427,23.5499,302400.0
2010-08-09 15:40:00,32.65,32.71,32.65,32.68,266800.0,23.5427,23.586,23.5427,23.5644,266800.0
2010-08-09 15:50:00,32.68,32.69,32.63,32.66,590600.0,23.5644,23.5716,23.5283,23.5499,590600.0
2010-08-10 09:30:00,32.33,32.33,32.14,32.18,460500.0,23.312,23.312,23.175,23.2038,460500.0
2010-08-10 09:40:00,32.19,32.2,32.04,32.11,1090000.0,23.211,23.2183,23.1029,23.1534,1090000.0
2010-08-10 09:50:00,32.1,32.15,32.02,32.15,253500.0,23.1461,23.1822,23.0885,23.1822,253500.0
2010-08-10 10:00:00,32.15,32.15,32.05,32.13,350000.0,23.1822,23.1822,23.1101,23.1678,350000.0
2010-08-10 10:10:00,32.13,32.16,32.09,32.15,316100.0,23.1678,23.1894,23.1389,23.1822,316100.0
2010-08-10 10:20:00,32.15,32.17,32.11,32.16,156200.0,23.1822,23.1966,23.1534,23.1894,156200.0
2010-08-10 10:30:00,32.15,32.17,32.09,32.11,305300.0,23.1822,23.1966,23.1389,23.1534,305300.0
2010-08-10 10:40:00,32.11,32.14,32.08,32.08,87700.0,23.1534,23.175,23.1317,23.1317,87700.0
2010-08-10 10:50:00,32.08,32.12,32.05,32.09,277900.0,23.1317,23.1606,23.1101,23.1389,277900.0
2010-08-10 11:00:00,32.1,32.12,32.03,32.1,323200.0,23.1461,23.1606,23.0957,23.1461,323200.0
2010-08-10 11:10:00,32.09,32.12,32.03,32.1,409700.0,23.1389,23.1606,23.0957,23.1461,409700.0
2010-08-10 11:20:00,32.1,32.12,32.09,32.1,19300.0,23.1461,23.1606,23.1389,23.1461,19300.0
2010-08-10 11:30:00,32.11,32.17,32.1,32.16,166100.0,23.1534,23.1966,23.1461,23.1894,166100.0
2010-08-10 11:40:00,32.16,32.16,32.12,32.14,111400.0,23.1894,23.1894,23.1606,23.175,111400.0
2010-08-10 11:50:00,32.13,32.16,32.12,32.14,46000.0,23.1678,23.1894,23.1606,23.175,46000.0
2010-08-10 12:00:00,32.14,32.16,32.11,32.13,51500.0,23.175,23.1894,23.1534,23.1678,51500.0
2010-08-10 12:10:00,32.13,32.16,32.13,32.15,41200.0,23.1678,23.1894,23.1678,23.1822,41200.0
2010-08-10 12:20:00,32.15,32.18,32.15,32.17,27700.0,23.1822,23.2038,23.1822,23.1966,27700.0
2010-08-10 12:30:00,32.18,32.18,32.12,32.13,39900.0,23.2038,23.2038,23.1606,23.1678,39900.0
2010-08-10 12:40:00,32.12,32.15,32.11,32.13,84100.0,23.1606,23.1822,23.1534,23.1678,84100.0
2010-08-10 12:50:00,32.13,32.13,32.1,32.13,73700.0,23.1678,23.1678,23.1461,23.1678,73700.0
2010-08-10 13:00:00,32.12,32.13,32.07,32.07,140500.0,23.1606,23.1678,23.1245,23.1245,140500.0
2010-08-10 13:10:00,32.08,32.09,32.07,32.08,30400.0,23.1317,23.1389,23.1245,23.1317,30400.0
2010-08-10 13:20:00,32.07,32.07,32.01,32.03,129200.0,23.1245,23.1245,23.0813,23.0957,129200.0
2010-08-10 13:30:00,32.02,32.08,32.01,32.06,120000.0,23.0885,23.1317,23.0813,23.1173,120000.0
2010-08-10 13:40:00,32.06,32.1,32.05,32.07,167900.0,23.1173,23.1461,23.1101,23.1245,167900.0
2010-08-10 13:50:00,32.08,32.09,32.06,32.09,21200.0,23.1317,23.1389,23.1173,23.1389,21200.0
2010-08-10 14:00:00,32.09,32.15,32.09,32.14,128400.0,23.1389,23.1822,23.1389,23.175,128400.0
2010-08-10 14:10:00,32.13,32.39,32.08,32.28,1504200.0,23.1678,23.3553,23.1317,23.2759,1504200.0
2010-08-10 14:20:00,32.3,32.38,32.24,32.34,677300.0,23.2904,23.348,23.2471,23.3192,677300.0
2010-08-10 14:30:00,32.35,32.44,32.35,32.4,336100.0,23.3264,23.3913,23.3264,23.3625,336100.0
2010-08-10 14:40:00,32.42,32.53,32.41,32.48,366700.0,23.3769,23.4562,23.3697,23.4202,366700.0
2010-08-10 14:50:00,32.48,32.48,32.37,32.38,90300.0,23.4202,23.4202,23.3408,23.348,90300.0
2010-08-10 15:00:00,32.38,32.46,32.36,32.46,127900.0,23.348,23.4057,23.3336,23.4057,127900.0
2010-08-10 15:10:00,32.46,32.46,32.26,32.29,293100.0,23.4057,23.4057,23.2615,23.2831,293100.0
2010-08-10 15:20:00,32.28,32.35,32.24,32.35,297700.0,23.2759,23.3264,23.2471,23.3264,297700.0
2010-08-10 15:30:00,32.36,32.42,32.31,32.36,293900.0,23.3336,23.3769,23.2976,23.3336,293900.0
2010-08-10 15:40:00,32.35,32.44,32.35,32.39,266700.0,23.3264,23.3913,23.3264,23.3553,266700.0
2010-08-10 15:50:00,32.4,32.4,32.31,32.33,911200.0,23.3625,23.3625,23.2976,23.312,911200.0
2010-08-11 09:30:00,31.71,31.74,31.53,31.67,1199300.0,22.8649,22.8866,22.7351,22.8361,1199300.0
2010-08-11 09:40:00,31.67,31.67,31.54,31.63,641900.0,22.8361,22.8361,22.7424,22.8072,641900.0
2010-08-11 09:50:00,31.62,31.62,31.54,31.6,259800.0,22.8,22.8,22.7424,22.7856,259800.0
2010-08-11 10:00:00,31.6,31.65,31.58,31.63,207900.0,22.7856,22.8217,22.7712,22.8072,207900.0
2010-08-11 10:10:00,31.62,31.66,31.55,31.56,208500.0,22.8,22.8289,22.7496,22.7568,208500.0
2010-08-11 10:20:00,31.55,31.61,31.54,31.6,253600.0,22.7496,22.7928,22.7424,22.7856,253600.0
2010-08-11 10:30:00,31.59,31.59,31.46,31.49,543600.0,22.7784,22.7784,22.6847,22.7063,543600.0
2010-08-11 10:40:00,31.5,31.51,31.4,31.43,324700.0,22.7135,22.7207,22.6414,22.663,324700.0
2010-08-11 10:50:00,31.42,31.45,31.39,31.4,275600.0,22.6558,22.6775,22.6342,22.6414,275600.0
2010-08-11 11:00:00,31.4,31.4,31.34,31.35,2068800.0,22.6414,22.6414,22.5981,22.6053,2068800.0
2010-08-11 11:10:00,31.35,31.35,31.25,31.25,423900.0,22.6053,22.6053,22.5332,22.5332,423900.0
2010-08-11 11:20:00,31.24,31.35,31.23,31.33,315900.0,22.526,22.6053,22.5188,22.5909,315900.0
2010-08-11 11:30:00,31.33,31.37,31.32,31.36,212000.0,22.5909,22.6198,22.5837,22.6126,212000.0
2010-08-11 11:40:00,31.36,31.4,31.35,31.38,342100.0,22.6126,22.6414,22.6053,22.627,342100.0
2010-08-11 11:50:00,31.38,31.39,31.35,31.36,106700.0,22.627,22.6342,22.6053,22.6126,106700.0
2010-08-11 12:00:00,31.36,31.37,31.31,31.36,171300.0,22.6126,22.6198,22.5765,22.6126,171300.0
2010-08-11 12:10:00,31.36,31.38,31.35,31.35,93600.0,22.6126,22.627,22.6053,22.6053,93600.0
2010-08-11 12:20:00,31.34,31.38,31.33,31.37,48500.0,22.5981,22.627,22.5909,22.6198,48500.0
2010-08-11 12:30:00,31.36,31.37,31.32,31.33,68200.0,22.6126,22.6198,22.5837,22.5909,68200.0
2010-08-11 12:40:00,31.33,31.33,31.27,31.29,113100.0,22.5909,22.5909,22.5477,22.5621,113100.0
2010-08-11 12:50:00,31.28,31.29,31.26,31.27,129500.0,22.5549,22.5621,22.5405,22.5477,129500.0
2010-08-11 13:00:00,31.27,31.36,31.26,31.35,512200.0,22.5477,22.6126,22.5405,22.6053,512200.0
2010-08-11 13:10:00,31.35,31.39,31.33,31.39,101700.0,22.6053,22.6342,22.5909,22.6342,101700.0
2010-08-11 13:20:00,31.38,31.39,31.34,31.36,51600.0,22.627,22.6342,22.5981,22.6126,51600.0
2010-08-11 13:30:00,31.36,31.37,31.33,31.33,29900.0,22.6126,22.6198,22.5909,22.5909,29900.0
2010-08-11 13:40:00,31.33,31.36,31.31,31.33,60300.0,22.5909,22.6126,22.5765,22.5909,60300.0
2010-08-11 13:50:00,31.33,31.33,31.29,31.29,35400.0,22.5909,22.5909,22.5621,22.5621,35400.0
2010-08-11 14:00:00,31.29,31.37,31.29,31.35,113200.0,22.5621,22.6198,22.5621,22.6053,113200.0
2010-08-11 14:10:00,31.36,31.38,31.34,31.34,581000.0,22.6126,22.627,22.5981,22.5981,581000.0
2010-08-11 14:20:00,31.35,31.38,31.34,31.37,1164100.0,22.6053,22.627,22.5981,22.6198,1164100.0
2010-08-11 14:30:00,31.37,31.38,31.33,31.34,273900.0,22.6198,22.627,22.5909,22.5981,273900.0
2010-08-11 14:40:00,31.34,31.35,31.28,31.32,283100.0,22.5981,22.6053,22.5549,22.5837,283100.0
2010-08-11 14:50:00,31.32,31.32,31.25,31.3,254200.0,22.5837,22.5837,22.5332,22.5693,254200.0
2010-08-11 15:00:00,31.3,31.32,31.27,31.31,364200.0,22.5693,22.5837,22.5477,22.5765,364200.0
2010-08-11 15:10:00,31.31,31.33,31.29,31.29,135800.0,22.5765,22.5909,22.5621,22.5621,135800.0
2010-08-11 15:20:00,31.29,31.33,31.27,31.31,321000.0,22.5621,22.5909,22.5477,22.5765,321000.0
2010-08-11 15:30:00,31.32,31.38,31.3,31.36,496700.0,22.5837,22.627,22.5693,22.6126,496700.0
2010-08-11 15:40:00,31.36,31.37,31.28,31.31,917700.0,22.6126,22.6198,22.5549,22.5765,917700.0
2010-08-11 15:50:00,31.31,31.35,31.28,31.3,2155300.0,22.5765,22.6053,22.5549,22.5693,2155300.0
2010-08-12 09:30:00,30.87,31.2,30.86,31.14,848000.0,22.2592,22.4972,22.252,22.4539,848000.0
2010-08-12 09:40:00,31.14,31.22,31.07,31.17,386300.0,22.4539,22.5116,22.4035,22.4756,386300.0
2010-08-12 09:50:00,31.17,31.19,31.1,31.15,501700.0,22.4756,22.49,22.4251,22.4611,501700.0
2010-08-12 10:00:00,31.15,31.34,31.14,31.34,1095500.0,22.4611,22.5981,22.4539,22.5981,1095500.0
2010-08-12 10:10:00,31.33,31.33,31.21,31.21,312100.0,22.5909,22.5909,22.5044,22.5044,312100.0
2010-08-12 10:20:00,31.22,31.24,31.15,31.16,368300.0,22.5116,22.526,22.4611,22.4683,368300.0
2010-08-12 10:30:00,31.17,31.27,31.16,31.27,279500.0,22.4756,22.5477,22.4683,22.5477,279500.0
2010-08-12 10:40:00,31.26,31.4,31.25,31.38,168300.0,22.5405,22.6414,22.5332,22.627,168300.0
2010-08-12 10:50:00,31.38,31.44,31.36,31.38,134600.0,22.627,22.6702,22.6126,22.627,134600.0
2010-08-12 11:00:00,31.37,31.39,31.3,31.34,368800.0,22.6198,22.6342,22.5693,22.5981,368800.0
2010-08-12 11:10:00,31.33,31.4,31.31,31.4,118800.0,22.5909,22.6414,22.5765,22.6414,118800.0
2010-08-12 11:20:00,31.4,31.48,31.39,31.47,156700.0,22.6414,22.6991,22.6342,22.6919,156700.0
2010-08-12 11:30:00,31.46,31.48,31.43,31.46,108700.0,22.6847,22.6991,22.663,22.6847,108700.0
2010-08-12 11:40:00,31.46,31.48,31.43,31.46,183800.0,22.6847,22.6991,22.663,22.6847,183800.0
2010-08-12 11:50:00,31.46,31.49,31.44,31.48,109700.0,22.6847,22.7063,22.6702,22.6991,109700.0
2010-08-12 12:00:00,31.47,31.47,31.42,31.47,245000.0,22.6919,22.6919,22.6558,22.6919,245000.0
2010-08-12 12:10:00,31.47,31.53,31.46,31.52,78800.0,22.6919,22.7351,22.6847,22.7279,78800.0
2010-08-12 12:20:00,31.52,31.52,31.47,31.48,54100.0,22.7279,22.7279,22.6919,22.6991,54100.0
2010-08-12 12:30:00,31.47,31.52,31.47,31.52,103100.0,22.6919,22.7279,22.6919,22.7279,103100.0
2010-08-12 12:40:00,31.52,31.53,31.49,31.51,187000.0,22.7279,22.7351,22.7063,22.7207,187000.0
2010-08-12 12:50:00,31.52,31.54,31.49,31.54,179100.0,22.7279,22.7424,22.7063,22.7424,179100.0
2010-08-12 13:00:00,31.54,31.56,31.51,31.51,159900.0,22.7424,22.7568,22.7207,22.7207,159900.0
2010-08-12 13:10:00,31.51,31.52,31.49,31.5,216100.0,22.7207,22.7279,22.7063,22.7135,216100.0
2010-08-12 13:20:00,31.5,31.5,31.43,31.44,301900.0,22.7135,22.7135,22.663,22.6702,301900.0
2010-08-12 13:30:00,31.44,31.45,31.39,31.41,226100.0,22.6702,22.6775,22.6342,22.6486,226100.0
2010-08-12 13:40:00,31.41,31.41,31.33,31.33,87100.0,22.6486,22.6486,22.5909,22.5909,87100.0
2010-08-12 13:50:00,31.33,31.34,31.29,31.29,84800.0,22.5909,22.5981,22.5621,22.5621,84800.0
2010-08-12 14:00:00,31.3,31.37,31.3,31.37,292300.0,22.5693,22.6198,22.5693,22.6198,292300.0
2010-08-12 14:10:00,31.36,31.38,31.33,31.35,75000.0,22.6126,22.627,22.5909,22.6053,75000.0
2010-08-12 14:20:00,31.35,31.37,31.3,31.35,200900.0,22.6053,22.6198,22.5693,22.6053,200900.0
2010-08-12 14:30:00,31.35,31.36,31.3,31.32,74600.0,22.6053,22.6126,22.5693,22.5837,74600.0
2010-08-12 14:40:00,31.32,31.34,31.31,31.33,88700.0,22.5837,22.5981,22.5765,22.5909,88700.0
2010-08-12 14:50:00,31.32,31.41,31.32,31.4,231500.0,22.5837,22.6486,22.5837,22.6414,231500.0
2010-08-12 15:00:00,31.39,31.5,31.39,31.5,188200.0,22.6342,22.7135,22.6342,22.7135,188200.0
2010-08-12 15:10:00,31.5,31.54,31.43,31.44,258000.0,22.7135,22.7424,22.663,22.6702,258000.0
2010-08-12 15:20:00,31.43,31.47,31.41,31.43,189900.0,22.663,22.6919,22.6486,22.663,189900.0
2010-08-12 15:30:00,31.44,31.49,31.43,31.45,224700.0,22.6702,22.7063,22.663,22.6775,224700.0
2010-08-12 15:40:00,31.45,31.45,31.33,31.44,663100.0,22.6775,22.6775,22.5909,22.6702,663100.0
2010-08-12 15:50:00,31.44,31.46,31.4,31.4,1257000.0,22.6702,22.6847,22.6414,22.6414,1257000.0
2010-08-13 09:30:00,31.33,31.41,31.29,31.34,318900.0,22.5909,22.6486,22.5621,22.5981,318900.0
2010-08-13 09:40:00,31.34,31.43,31.28,31.35,202900.0,22.5981,22.663,22.5549,22.6053,202900.0
2010-08-13 09:50:00,31.36,31.44,31.23,31.43,883200.0,22.6126,22.6702,22.5188,22.663,883200.0
2010-08-13 10:00:00,31.42,31.47,31.37,31.43,156300.0,22.6558,22.6919,22.6198,22.663,156300.0
2010-08-13 10:10:00,31.43,31.47,31.41,31.41,185000.0,22.663,22.6919,22.6486,22.6486,185000.0
2010-08-13 10:20:00,31.4,31.4,31.29,31.35,194700.0,22.6414,22.6414,22.5621,22.6053,194700.0
2010-08-13 10:30:00,31.35,31.39,31.28,31.39,122000.0,22.6053,22.6342,22.5549,22.6342,122000.0
2010-08-13 10:40:00,31.39,31.4,31.31,31.31,334400.0,22.6342,22.6414,22.5765,22.5765,334400.0
2010-08-13 10:50:00,31.32,31.35,31.25,31.3,350200.0,22.5837,22.6053,22.5332,22.5693,350200.0
2010-08-13 11:00:00,31.29,31.33,31.25,31.31,195300.0,22.5621,22.5909,22.5332,22.5765,195300.0
2010-08-13 11:10:00,31.31,31.34,31.26,31.28,47400.0,22.5765,22.5981,22.5405,22.5549,47400.0
2010-08-13 11:20:00,31.29,31.29,31.24,31.27,181300.0,22.5621,22.5621,22.526,22.5477,181300.0
2010-08-13 11:30:00,31.27,31.28,31.19,31.2,102500.0,22.5477,22.5549,22.49,22.4972,102500.0
2010-08-13 11:40:00,31.2,31.26,31.2,31.26,51800.0,22.4972,22.5405,22.4972,22.5405,51800.0
2010-08-13 11:50:00,31.26,31.29,31.24,31.29,36500.0,22.5405,22.5621,22.526,22.5621,36500.0
2010-08-13 12:00:00,31.29,31.34,31.29,31.33,23600.0,22.5621,22.5981,22.5621,22.5909,23600.0
2010-08-13 12:10:00,31.34,31.35,31.28,31.31,26500.0,22.5981,22.6053,22.5549,22.5765,26500.0
2010-08-13 12:20:00,31.3,31.35,31.29,31.35,70000.0,22.5693,22.6053,22.5621,22.6053,70000.0
2010-08-13 12:30:00,31.36,31.36,31.31,31.32,49800.0,22.6126,22.6126,22.5765,22.5837,49800.0
2010-08-13 12:40:00,31.32,31.4,31.32,31.4,30300.0,22.5837,22.6414,22.5837,22.6414,30300.0
2010-08-13 12:50:00,31.4,31.42,31.38,31.42,138300.0,22.6414,22.6558,22.627,22.6558,138300.0
2010-08-13 13:00:00,31.42,31.45,31.4,31.4,126900.0,22.6558,22.6775,22.6414,22.6414,126900.0
2010-08-13 13:10:00,31.41,31.43,31.39,31.42,139600.0,22.6486,22.663,22.6342,22.6558,139600.0
2010-08-13 13:20:00,31.42,31.42,31.38,31.42,66000.0,22.6558,22.6558,22.627,22.6558,66000.0
2010-08-13 13:30:00,31.41,31.44,31.38,31.44,145100.0,22.6486,22.6702,22.627,22.6702,145100.0
2010-08-13 13:40:00,31.43,31.46,31.42,31.43,100500.0,22.663,22.6847,22.6558,22.663,100500.0
2010-08-13 13:50:00,31.43,31.45,31.4,31.41,27100.0,22.663,22.6775,22.6414,22.6486,27100.0
2010-08-13 14:00:00,31.4,31.41,31.38,31.4,27200.0,22.6414,22.6486,22.627,22.6414,27200.0
2010-08-13 14:10:00,31.41,31.42,31.38,31.41,31100.0,22.6486,22.6558,22.627,22.6486,31100.0
2010-08-13 14:20:00,31.4,31.4,31.36,31.4,76100.0,22.6414,22.6414,22.6126,22.6414,76100.0
2010-08-13 14:30:00,31.4,31.41,31.34,31.34,26700.0,22.6414,22.6486,22.5981,22.5981,26700.0
2010-08-13 14:40:00,31.34,31.37,31.33,31.33,18400.0,22.5981,22.6198,22.5909,22.5909,18400.0
2010-08-13 14:50:00,31.32,31.36,31.32,31.33,55200.0,22.5837,22.6126,22.5837,22.5909,55200.0
2010-08-13 15:00:00,31.34,31.39,31.33,31.38,47100.0,22.5981,22.6342,22.5909,22.627,47100.0
2010-08-13 15:10:00,31.38,31.39,31.36,31.38,39600.0,22.627,22.6342,22.6126,22.627,39600.0
2010-08-13 15:20:00,31.39,31.4,31.36,31.36,214600.0,22.6342,22.6414,22.6126,22.6126,214600.0
2010-08-13 15:30:00,31.36,31.39,31.35,31.39,65300.0,22.6126,22.6342,22.6053,22.6342,65300.0
2010-08-13 15:40:00,31.38,31.41,31.29,31.32,227300.0,22.627,22.6486,22.5621,22.5837,227300.0
2010-08-13 15:50:00,31.31,31.36,31.29,31.31,539000.0,22.5765,22.6126,22.5621,22.5765,539000.0
2010-08-16 09:30:00,31.16,31.36,31.1,31.3,475900.0,22.4683,22.6126,22.4251,22.5693,475900.0
2010-08-16 09:40:00,31.3,31.47,31.3,31.45,424700.0,22.5693,22.6919,22.5693,22.6775,424700.0
2010-08-16 09:50:00,31.46,31.47,31.36,31.38,331800.0,22.6847,22.6919,22.6126,22.627,331800.0
2010-08-16 10:00:00,31.37,31.5,31.3,31.47,156700.0,22.6198,22.7135,22.5693,22.6919,156700.0
2010-08-16 10:10:00,31.47,31.56,31.47,31.53,289300.0,22.6919,22.7568,22.6919,22.7351,289300.0
2010-08-16 10:20:00,31.53,31.56,31.51,31.53,253600.0,22.7351,22.7568,22.7207,22.7351,253600.0
2010-08-16 10:30:00,31.53,31.6,31.53,31.59,153500.0,22.7351,22.7856,22.7351,22.7784,153500.0
2010-08-16 10:40:00,31.6,31.6,31.54,31.55,105700.0,22.7856,22.7856,22.7424,22.7496,105700.0
2010-08-16 10:50:00,31.54,31.56,31.49,31.5,63000.0,22.7424,22.7568,22.7063,22.7135,63000.0
2010-08-16 11:00:00,31.5,31.51,31.39,31.4,162100.0,22.7135,22.7207,22.6342,22.6414,162100.0
2010-08-16 11:10:00,31.41,31.47,31.41,31.43,75100.0,22.6486,22.6919,22.6486,22.663,75100.0
2010-08-16 11:20:00,31.43,31.46,31.41,31.42,26200.0,22.663,22.6847,22.6486,22.6558,26200.0
2010-08-16 11:30:00,31.41,31.54,31.41,31.52,142500.0,22.6486,22.7424,22.6486,22.7279,142500.0
2010-08-16 11:40:00,31.51,31.52,31.47,31.47,34500.0,22.7207,22.7279,22.6919,22.6919,34500.0
2010-08-16 11:50:00,31.48,31.52,31.47,31.5,75100.0,22.6991,22.7279,22.6919,22.7135,75100.0
2010-08-16 12:00:00,31.49,31.53,31.49,31.52,134500.0,22.7063,22.7351,22.7063,22.7279,134500.0
2010-08-16 12:10:00,31.52,31.53,31.47,31.5,41700.0,22.7279,22.7351,22.6919,22.7135,41700.0
2010-08-16 12:20:00,31.5,31.55,31.49,31.55,58300.0,22.7135,22.7496,22.7063,22.7496,58300.0
2010-08-16 12:30:00,31.55,31.58,31.53,31.56,132200.0,22.7496,22.7712,22.7351,22.7568,132200.0
2010-08-16 12:40:00,31.56,31.57,31.54,31.57,175200.0,22.7568,22.764,22.7424,22.764,175200.0
2010-08-16 12:50:00,31.57,31.6,31.57,31.58,116600.0,22.764,22.7856,22.764,22.7712,116600.0
2010-08-16 13:00:00,31.59,31.6,31.57,31.59,37400.0,22.7784,22.7856,22.764,22.7784,37400.0
2010-08-16 13:10:00,31.6,31.63,31.59,31.59,28900.0,22.7856,22.8072,22.7784,22.7784,28900.0
2010-08-16 13:20:00,31.59,31.61,31.58,31.59,26300.0,22.7784,22.7928,22.7712,22.7784,26300.0
2010-08-16 13:30:00,31.59,31.62,31.59,31.6,11200.0,22.7784,22.8,22.7784,22.7856,11200.0
2010-08-16 13:40:00,31.61,31.64,31.59,31.63,84100.0,22.7928,22.8145,22.7784,22.8072,84100.0
2010-08-16 13:50:00,31.62,31.62,31.53,31.55,170100.0,22.8,22.8,22.7351,22.7496,170100.0
2010-08-16 14:00:00,31.57,31.59,31.52,31.53,80300.0,22.764,22.7784,22.7279,22.7351,80300.0
2010-08-16 14:10:00,31.52,31.52,31.47,31.52,52300.0,22.7279,22.7279,22.6919,22.7279,52300.0
2010-08-16 14:20:00,31.52,31.55,31.5,31.52,45200.0,22.7279,22.7496,22.7135,22.7279,45200.0
2010-08-16 14:30:00,31.52,31.53,31.49,31.51,33300.0,22.7279,22.7351,22.7063,22.7207,33300.0
2010-08-16 14:40:00,31.51,31.52,31.46,31.49,49800.0,22.7207,22.7279,22.6847,22.7063,49800.0
2010-08-16 14:50:00,31.49,31.49,31.38,31.39,237000.0,22.7063,22.7063,22.627,22.6342,237000.0
2010-08-16 15:00:00,31.38,31.43,31.36,31.39,88100.0,22.627,22.663,22.6126,22.6342,88100.0
2010-08-16 15:10:00,31.38,31.39,31.32,31.39,259800.0,22.627,22.6342,22.5837,22.6342,259800.0
2010-08-16 15:20:00,31.38,31.43,31.34,31.41,132000.0,22.627,22.663,22.5981,22.6486,132000.0
2010-08-16 15:30:00,31.41,31.43,31.37,31.41,57500.0,22.6486,22.663,22.6198,22.6486,57500.0
2010-08-16 15:40:00,31.41,31.47,31.39,31.44,264100.0,22.6486,22.6919,22.6342,22.6702,264100.0
2010-08-16 15:50:00,31.43,31.46,31.41,31.45,696900.0,22.663,22.6847,22.6486,22.6775,696900.0
2010-08-17 09:30:00,31.88,32.13,31.88,32.09,977200.0,22.9875,23.1678,22.9875,23.1389,977200.0
2010-08-17 09:40:00,32.09,32.1,32.04,32.06,650400.0,23.1389,23.1461,23.1029,23.1173,650400.0
2010-08-17 09:50:00,32.07,32.11,32.05,32.09,355200.0,23.1245,23.1534,23.1101,23.1389,355200.0
2010-08-17 10:00:00,32.09,32.14,32.08,32.11,203600.0,23.1389,23.175,23.1317,23.1534,203600.0
2010-08-17 10:10:00,32.11,32.12,32.03,32.04,308700.0,23.1534,23.1606,23.0957,23.1029,308700.0
2010-08-17 10:20:00,32.04,32.11,32.03,32.09,242300.0,23.1029,23.1534,23.0957,23.1389,242300.0
2010-08-17 10:30:00,32.1,32.15,32.09,32.12,669700.0,23.1461,23.1822,23.1389,23.1606,669700.0
2010-08-17 10:40:00,32.13,32.2,32.13,32.18,522100.0,23.1678,23.2183,23.1678,23.2038,522100.0
2010-08-17 10:50:00,32.18,32.25,32.18,32.22,311300.0,23.2038,23.2543,23.2038,23.2327,311300.0
2010-08-17 11:00:00,32.22,32.29,32.22,32.27,253300.0,23.2327,23.2831,23.2327,23.2687,253300.0
2010-08-17 11:10:00,32.28,32.33,32.27,32.31,241900.0,23.2759,23.312,23.2687,23.2976,241900.0
2010-08-17 11:20:00,32.31,32.33,32.29,32.3,59700.0,23.2976,23.312,23.2831,23.2904,59700.0
2010-08-17 11:30:00,32.3,32.35,32.3,32.35,99600.0,23.2904,23.3264,23.2904,23.3264,99600.0
2010-08-17 11:40:00,32.35,32.37,32.32,32.34,185800.0,23.3264,23.3408,23.3048,23.3192,185800.0
2010-08-17 11:50:00,32.35,32.36,32.33,32.33,114600.0,23.3264,23.3336,23.312,23.312,114600.0
2010-08-17 12:00:00,32.33,32.34,32.3,32.33,40200.0,23.312,23.3192,23.2904,23.312,40200.0
2010-08-17 12:10:00,32.32,32.33,32.28,32.28,120200.0,23.3048,23.312,23.2759,23.2759,120200.0
2010-08-17 12:20:00,32.29,32.3,32.27,32.29,65000.0,23.2831,23.2904,23.2687,23.2831,65000.0
2010-08-17 12:30:00,32.3,32.33,32.29,32.32,72100.0,23.2904,23.312,23.2831,23.3048,72100.0
2010-08-17 12:40:00,32.33,32.35,32.32,32.33,87800.0,23.312,23.3264,23.3048,23.312,87800.0
2010-08-17 12:50:00,32.33,32.33,32.29,32.3,47100.0,23.312,23.312,23.2831,23.2904,47100.0
2010-08-17 13:00:00,32.3,32.33,32.29,32.33,48600.0,23.2904,23.312,23.2831,23.312,48600.0
2010-08-17 13:10:00,32.33,32.41,32.33,32.4,219000.0,23.312,23.3697,23.312,23.3625,219000.0
2010-08-17 13:20:00,32.4,32.42,32.38,32.41,110700.0,23.3625,23.3769,23.348,23.3697,110700.0
2010-08-17 13:30:00,32.4,32.42,32.38,32.39,77600.0,23.3625,23.3769,23.348,23.3553,77600.0
2010-08-17 13:40:00,32.38,32.39,32.35,32.39,88300.0,23.348,23.3553,23.3264,23.3553,88300.0
2010-08-17 13:50:00,32.38,32.38,32.33,32.34,166300.0,23.348,23.348,23.312,23.3192,166300.0
2010-08-17 14:00:00,32.34,32.35,32.33,32.34,186700.0,23.3192,23.3264,23.312,23.3192,186700.0
2010-08-17 14:10:00,32.34,32.37,32.34,32.35,113500.0,23.3192,23.3408,23.3192,23.3264,113500.0
2010-08-17 14:20:00,32.34,32.38,32.34,32.38,82900.0,23.3192,23.348,23.3192,23.348,82900.0
2010-08-17 14:30:00,32.38,32.38,32.37,32.38,73700.0,23.348,23.348,23.3408,23.348,73700.0
2010-08-17 14:40:00,32.36,32.38,32.34,32.37,132200.0,23.3336,23.348,23.3192,23.3408,132200.0
2010-08-17 14:50:00,32.37,32.39,32.33,32.34,271000.0,23.3408,23.3553,23.312,23.3192,271000.0
2010-08-17 15:00:00,32.33,32.34,32.27,32.3,320000.0,23.312,23.3192,23.2687,23.2904,320000.0
2010-08-17 15:10:00,32.3,32.31,32.27,32.28,137600.0,23.2904,23.2976,23.2687,23.2759,137600.0
2010-08-17 15:20:00,32.28,32.34,32.27,32.34,223300.0,23.2759,23.3192,23.2687,23.3192,223300.0
2010-08-17 15:30:00,32.34,32.35,32.25,32.28,167500.0,23.3192,23.3264,23.2543,23.2759,167500.0
2010-08-17 15:40:00,32.28,32.28,32.2,32.22,589100.0,23.2759,23.2759,23.2183,23.2327,589100.0
2010-08-17 15:50:00,32.21,32.23,32.15,32.19,1700300.0,23.2255,23.2399,23.1822,23.211,1700300.0
2010-08-18 09:30:00,32.15,32.17,31.99,32.06,369800.0,23.1822,23.1966,23.0668,23.1173,369800.0
2010-08-18 09:40:00,32.05,32.06,31.93,31.98,540900.0,23.1101,23.1173,23.0236,23.0596,540900.0
2010-08-18 09:50:00,31.97,32.09,31.9,32.06,489600.0,23.0524,23.1389,23.0019,23.1173,489600.0
2010-08-18 10:00:00,32.06,32.12,32.01,32.08,197700.0,23.1173,23.1606,23.0813,23.1317,197700.0
2010-08-18 10:10:00,32.07,32.18,32.07,32.11,178800.0,23.1245,23.2038,23.1245,23.1534,178800.0
2010-08-18 10:20:00,32.11,32.11,31.95,31.97,171300.0,23.1534,23.1534,23.038,23.0524,171300.0
2010-08-18 10:30:00,31.97,32.07,31.97,32.03,131200.0,23.0524,23.1245,23.0524,23.0957,131200.0
2010-08-18 10:40:00,32.03,32.04,31.95,31.98,140200.0,23.0957,23.1029,23.038,23.0596,140200.0
2010-08-18 10:50:00,31.99,32.02,31.95,32.02,218300.0,23.0668,23.0885,23.038,23.0885,218300.0
2010-08-18 11:00:00,32.03,32.18,32.0,32.17,774800.0,23.0957,23.2038,23.074,23.1966,774800.0
2010-08-18 11:10:00,32.17,32.2,32.13,32.15,594600.0,23.1966,23.2183,23.1678,23.1822,594600.0
2010-08-18 11:20:00,32.16,32.26,32.16,32.22,227200.0,23.1894,23.2615,23.1894,23.2327,227200.0
2010-08-18 11:30:00,32.22,32.22,32.17,32.2,87800.0,23.2327,23.2327,23.1966,23.2183,87800.0
2010-08-18 11:40:00,32.2,32.27,32.2,32.27,88900.0,23.2183,23.2687,23.2183,23.2687,88900.0
2010-08-18 11:50:00,32.27,32.27,32.23,32.23,159500.0,23.2687,23.2687,23.2399,23.2399,159500.0
2010-08-18 12:00:00,32.23,32.25,32.22,32.23,107000.0,23.2399,23.2543,23.2327,23.2399,107000.0
2010-08-18 12:10:00,32.23,32.25,32.22,32.25,36000.0,23.2399,23.2543,23.2327,23.2543,36000.0
2010-08-18 12:20:00,32.25,32.25,32.21,32.24,35900.0,23.2543,23.2543,23.2255,23.2471,35900.0
2010-08-18 12:30:00,32.24,32.26,32.19,32.22,141700.0,23.2471,23.2615,23.211,23.2327,141700.0
2010-08-18 12:40:00,32.22,32.28,32.22,32.27,25700.0,23.2327,23.2759,23.2327,23.2687,25700.0
2010-08-18 12:50:00,32.27,32.33,32.26,32.32,148100.0,23.2687,23.312,23.2615,23.3048,148100.0
2010-08-18 13:00:00,32.32,32.4,32.31,32.39,149300.0,23.3048,23.3625,23.2976,23.3553,149300.0
2010-08-18 13:10:00,32.4,32.42,32.38,32.4,114200.0,23.3625,23.3769,23.348,23.3625,114200.0
2010-08-18 13:20:00,32.4,32.4,32.37,32.39,70400.0,23.3625,23.3625,23.3408,23.3553,70400.0
2010-08-18 13:30:00,32.39,32.41,32.33,32.35,84500.0,23.3553,23.3697,23.312,23.3264,84500.0
2010-08-18 13:40:00,32.34,32.38,32.34,32.38,70900.0,23.3192,23.348,23.3192,23.348,70900.0
2010-08-18 13:50:00,32.39,32.39,32.37,32.38,29200.0,23.3553,23.3553,23.3408,23.348,29200.0
2010-08-18 14:00:00,32.39,32.41,32.33,32.35,127100.0,23.3553,23.3697,23.312,23.3264,127100.0
2010-08-18 14:10:00,32.35,32.43,32.34,32.4,805400.0,23.3264,23.3841,23.3192,23.3625,805400.0
2010-08-18 14:20:00,32.41,32.46,32.41,32.43,92100.0,23.3697,23.4057,23.3697,23.3841,92100.0
2010-08-18 14:30:00,32.44,32.44,32.39,32.42,118400.0,23.3913,23.3913,23.3553,23.3769,118400.0
2010-08-18 14:40:00,32.43,32.44,32.39,32.43,103900.0,23.3841,23.3913,23.3553,23.3841,103900.0
2010-08-18 14:50:00,32.42,32.42,32.37,32.38,132100.0,23.3769,23.3769,23.3408,23.348,132100.0
2010-08-18 15:00:00,32.39,32.41,32.33,32.33,112700.0,23.3553,23.3697,23.312,23.312,112700.0
2010-08-18 15:10:00,32.34,32.35,32.26,32.33,410300.0,23.3192,23.3264,23.2615,23.312,410300.0
2010-08-18 15:20:00,32.33,32.33,32.28,32.32,132200.0,23.312,23.312,23.2759,23.3048,132200.0
2010-08-18 15:30:00,32.32,32.36,32.28,32.33,270100.0,23.3048,23.3336,23.2759,23.312,270100.0
2010-08-18 15:40:00,32.33,32.34,32.28,32.32,360700.0,23.312,23.3192,23.2759,23.3048,360700.0
2010-08-18 15:50:00,32.33,32.35,32.27,32.3,945900.0,23.312,23.3264,23.2687,23.2904,945900.0
2010-08-19 09:30:00,32.14,32.25,32.11,32.24,509300.0,23.175,23.2543,23.1534,23.2471,509300.0
2010-08-19 09:40:00,32.25,32.27,32.16,32.16,380200.0,23.2543,23.2687,23.1894,23.1894,380200.0
2010-08-19 09:50:00,32.16,32.17,32.06,32.11,361200.0,23.1894,23.1966,23.1173,23.1534,361200.0
2010-08-19 10:00:00,32.1,32.1,31.75,31.85,1148900.0,23.1461,23.1461,22.8938,22.9659,1148900.0
2010-08-19 10:10:00,31.86,31.95,31.81,31.95,274400.0,22.9731,23.038,22.937,23.038,274400.0
2010-08-19 10:20:00,31.95,31.95,31.81,31.83,143700.0,23.038,23.038,22.937,22.9515,143700.0
2010-08-19 10:30:00,31.82,31.87,31.77,31.78,216000.0,22.9442,22.9803,22.9082,22.9154,216000.0
2010-08-19 10:40:00,31.79,31.8,31.7,31.77,597300.0,22.9226,22.9298,22.8577,22.9082,597300.0
2010-08-19 10:50:00,31.76,31.77,31.66,31.71,650600.0,22.901,22.9082,22.8289,22.8649,650600.0
2010-08-19 11:00:00,31.71,31.73,31.66,31.68,134600.0,22.8649,22.8794,22.8289,22.8433,134600.0
2010-08-19 11:10:00,31.68,31.7,31.64,31.66,163900.0,22.8433,22.8577,22.8145,22.8289,163900.0
2010-08-19 11:20:00,31.65,31.7,31.63,31.65,115800.0,22.8217,22.8577,22.8072,22.8217,115800.0
2010-08-19 11:30:00,31.66,31.66,31.53,31.57,419800.0,22.8289,22.8289,22.7351,22.764,419800.0
2010-08-19 11:40:00,31.58,31.58,31.44,31.47,153400.0,22.7712,22.7712,22.6702,22.6919,153400.0
2010-08-19 11:50:00,31.46,31.47,31.4,31.47,304400.0,22.6847,22.6919,22.6414,22.6919,304400.0
2010-08-19 12:00:00,31.47,31.51,31.45,31.5,261600.0,22.6919,22.7207,22.6775,22.7135,261600.0
2010-08-19 12:10:00,31.51,31.55,31.46,31.55,262500.0,22.7207,22.7496,22.6847,22.7496,262500.0
2010-08-19 12:20:00,31.55,31.57,31.52,31.52,352900.0,22.7496,22.764,22.7279,22.7279,352900.0
2010-08-19 12:30:00,31.53,31.57,31.51,31.56,38100.0,22.7351,22.764,22.7207,22.7568,38100.0
2010-08-19 12:40:00,31.56,31.57,31.52,31.54,50400.0,22.7568,22.764,22.7279,22.7424,50400.0
2010-08-19 12:50:00,31.54,31.54,31.5,31.54,82600.0,22.7424,22.7424,22.7135,22.7424,82600.0
2010-08-19 13:00:00,31.54,31.59,31.54,31.56,144000.0,22.7424,22.7784,22.7424,22.7568,144000.0
2010-08-19 13:10:00,31.56,31.6,31.54,31.59,33800.0,22.7568,22.7856,22.7424,22.7784,33800.0
2010-08-19 13:20:00,31.59,31.59,31.56,31.56,43600.0,22.7784,22.7784,22.7568,22.7568,43600.0
2010-08-19 13:30:00,31.55,31.57,31.51,31.56,52900.0,22.7496,22.764,22.7207,22.7568,52900.0
2010-08-19 13:40:00,31.56,31.56,31.51,31.53,49400.0,22.7568,22.7568,22.7207,22.7351,49400.0
2010-08-19 13:50:00,31.53,31.54,31.46,31.46,93800.0,22.7351,22.7424,22.6847,22.6847,93800.0
2010-08-19 14:00:00,31.46,31.47,31.42,31.47,94900.0,22.6847,22.6919,22.6558,22.6919,94900.0
2010-08-19 14:10:00,31.47,31.52,31.47,31.52,183200.0,22.6919,22.7279,22.6919,22.7279,183200.0
2010-08-19 14:20:00,31.52,31.57,31.51,31.54,91000.0,22.7279,22.764,22.7207,22.7424,91000.0
2010-08-19 14:30:00,31.55,31.61,31.55,31.55,161900.0,22.7496,22.7928,22.7496,22.7496,161900.0
2010-08-19 14:40:00,31.55,31.58,31.51,31.55,168900.0,22.7496,22.7712,22.7207,22.7496,168900.0
2010-08-19 14:50:00,31.54,31.57,31.52,31.54,224800.0,22.7424,22.764,22.7279,22.7424,224800.0
2010-08-19 15:00:00,31.53,31.57,31.5,31.55,120600.0,22.7351,22.764,22.7135,22.7496,120600.0
2010-08-19 15:10:00,31.56,31.7,31.55,31.67,237700.0,22.7568,22.8577,22.7496,22.8361,237700.0
2010-08-19 15:20:00,31.67,31.69,31.61,31.63,369300.0,22.8361,22.8505,22.7928,22.8072,369300.0
2010-08-19 15:30:00,31.61,31.67,31.58,31.6,363900.0,22.7928,22.8361,22.7712,22.7856,363900.0
2010-08-19 15:40:00,31.6,31.62,31.56,31.6,395900.0,22.7856,22.8,22.7568,22.7856,395900.0
2010-08-19 15:50:00,31.6,31.65,31.57,31.58,1761500.0,22.7856,22.8217,22.764,22.7712,1761500.0
2010-08-20 09:30:00,31.38,31.52,31.35,31.47,864500.0,22.627,22.7279,22.6053,22.6919,864500.0
2010-08-20 09:40:00,31.46,31.51,31.31,31.33,765500.0,22.6847,22.7207,22.5765,22.5909,765500.0
2010-08-20 09:50:00,31.34,31.37,31.29,31.37,325500.0,22.5981,22.6198,22.5621,22.6198,325500.0
2010-08-20 10:00:00,31.37,31.44,31.36,31.39,487600.0,22.6198,22.6702,22.6126,22.6342,487600.0
2010-08-20 10:10:00,31.39,31.43,31.32,31.36,318700.0,22.6342,22.663,22.5837,22.6126,318700.0
2010-08-20 10:20:00,31.36,31.39,31.34,31.37,241100.0,22.6126,22.6342,22.5981,22.6198,241100.0
2010-08-20 10:30:00,31.37,31.45,31.36,31.43,285100.0,22.6198,22.6775,22.6126,22.663,285100.0
2010-08-20 10:40:00,31.43,31.47,31.43,31.43,206100.0,22.663,22.6919,22.663,22.663,206100.0
2010-08-20 10:50:00,31.43,31.47,31.42,31.45,189600.0,22.663,22.6919,22.6558,22.6775,189600.0
2010-08-20 11:00:00,31.44,31.48,31.37,31.47,138400.0,22.6702,22.6991,22.6198,22.6919,138400.0
2010-08-20 11:10:00,31.47,31.47,31.39,31.39,46400.0,22.6919,22.6919,22.6342,22.6342,46400.0
2010-08-20 11:20:00,31.39,31.42,31.35,31.37,75800.0,22.6342,22.6558,22.6053,22.6198,75800.0
2010-08-20 11:30:00,31.37,31.37,31.27,31.27,83600.0,22.6198,22.6198,22.5477,22.5477,83600.0
2010-08-20 11:40:00,31.26,31.32,31.26,31.28,80700.0,22.5405,22.5837,22.5405,22.5549,80700.0
2010-08-20 11:50:00,31.27,31.27,31.2,31.22,95100.0,22.5477,22.5477,22.4972,22.5116,95100.0
2010-08-20 12:00:00,31.22,31.25,31.22,31.24,47900.0,22.5116,22.5332,22.5116,22.526,47900.0
2010-08-20 12:10:00,31.24,31.24,31.19,31.2,32100.0,22.526,22.526,22.49,22.4972,32100.0
2010-08-20 12:20:00,31.2,31.28,31.2,31.28,78100.0,22.4972,22.5549,22.4972,22.5549,78100.0
2010-08-20 12:30:00,31.27,31.29,31.23,31.24,49300.0,22.5477,22.5621,22.5188,22.526,49300.0
2010-08-20 12:40:00,31.25,31.25,31.2,31.23,349900.0,22.5332,22.5332,22.4972,22.5188,349900.0
2010-08-20 12:50:00,31.22,31.25,31.22,31.25,180900.0,22.5116,22.5332,22.5116,22.5332,180900.0
2010-08-20 13:00:00,31.25,31.3,31.25,31.3,125700.0,22.5332,22.5693,22.5332,22.5693,125700.0
2010-08-20 13:10:00,31.31,31.32,31.26,31.26,159500.0,22.5765,22.5837,22.5405,22.5405,159500.0
2010-08-20 13:20:00,31.26,31.31,31.26,31.28,117900.0,22.5405,22.5765,22.5405,22.5549,117900.0
2010-08-20 13:30:00,31.28,31.3,31.23,31.27,91600.0,22.5549,22.5693,22.5188,22.5477,91600.0
2010-08-20 13:40:00,31.27,31.29,31.25,31.27,90100.0,22.5477,22.5621,22.5332,22.5477,90100.0
2010-08-20 13:50:00,31.27,31.31,31.26,31.28,106800.0,22.5477,22.5765,22.5405,22.5549,106800.0
2010-08-20 14:00:00,31.29,31.3,31.28,31.29,44400.0,22.5621,22.5693,22.5549,22.5621,44400.0
2010-08-20 14:10:00,31.29,31.36,31.29,31.34,117400.0,22.5621,22.6126,22.5621,22.5981,117400.0
2010-08-20 14:20:00,31.34,31.37,31.32,31.32,154800.0,22.5981,22.6198,22.5837,22.5837,154800.0
2010-08-20 14:30:00,31.33,31.39,31.32,31.38,147200.0,22.5909,22.6342,22.5837,22.627,147200.0
2010-08-20 14:40:00,31.37,31.44,31.36,31.4,92200.0,22.6198,22.6702,22.6126,22.6414,92200.0
2010-08-20 14:50:00,31.4,31.47,31.4,31.42,123400.0,22.6414,22.6919,22.6414,22.6558,123400.0
2010-08-20 15:00:00,31.42,31.43,31.38,31.4,83000.0,22.6558,22.663,22.627,22.6414,83000.0
2010-08-20 15:10:00,31.4,31.44,31.39,31.41,259100.0,22.6414,22.6702,22.6342,22.6486,259100.0
2010-08-20 15:20:00,31.41,31.42,31.37,31.42,143600.0,22.6486,22.6558,22.6198,22.6558,143600.0
2010-08-20 15:30:00,31.42,31.48,31.41,31.43,514300.0,22.6558,22.6991,22.6486,22.663,514300.0
2010-08-20 15:40:00,31.43,31.49,31.42,31.46,190000.0,22.663,22.7063,22.6558,22.6847,190000.0
2010-08-20 15:50:00,31.46,31.52,31.46,31.49,2816200.0,22.6847,22.7279,22.6847,22.7063,2816200.0
2010-08-23 09:30:00,31.64,31.73,31.6,31.73,349500.0,22.8145,22.8794,22.7856,22.8794,349500.0
2010-08-23 09:40:00,31.73,31.78,31.68,31.76,434900.0,22.8794,22.9154,22.8433,22.901,434900.0
2010-08-23 09:50:00,31.76,31.78,31.72,31.74,204500.0,22.901,22.9154,22.8721,22.8866,204500.0
2010-08-23 10:00:00,31.74,31.75,31.64,31.66,196900.0,22.8866,22.8938,22.8145,22.8289,196900.0
2010-08-23 10:10:00,31.66,31.66,31.56,31.6,229800.0,22.8289,22.8289,22.7568,22.7856,229800.0
2010-08-23 10:20:00,31.59,31.6,31.5,31.52,276000.0,22.7784,22.7856,22.7135,22.7279,276000.0
2010-08-23 10:30:00,31.51,31.6,31.5,31.56,270800.0,22.7207,22.7856,22.7135,22.7568,270800.0
2010-08-23 10:40:00,31.56,31.56,31.4,31.41,245600.0,22.7568,22.7568,22.6414,22.6486,245600.0
2010-08-23 10:50:00,31.42,31.45,31.35,31.38,115200.0,22.6558,22.6775,22.6053,22.627,115200.0
2010-08-23 11:00:00,31.39,31.4,31.31,31.37,165800.0,22.6342,22.6414,22.5765,22.6198,165800.0
2010-08-23 11:10:00,31.37,31.4,31.33,31.36,108400.0,22.6198,22.6414,22.5909,22.6126,108400.0
2010-08-23 11:20:00,31.36,31.36,31.28,31.31,182100.0,22.6126,22.6126,22.5549,22.5765,182100.0
2010-08-23 11:30:00,31.31,31.35,31.3,31.33,67400.0,22.5765,22.6053,22.5693,22.5909,67400.0
2010-08-23 11:40:00,31.33,31.38,31.31,31.36,95100.0,22.5909,22.627,22.5765,22.6126,95100.0
2010-08-23 11:50:00,31.36,31.37,31.32,31.33,118500.0,22.6126,22.6198,22.5837,22.5909,118500.0
2010-08-23 12:00:00,31.33,31.38,31.32,31.37,121300.0,22.5909,22.627,22.5837,22.6198,121300.0
2010-08-23 12:10:00,31.37,31.4,31.35,31.36,73200.0,22.6198,22.6414,22.6053,22.6126,73200.0
2010-08-23 12:20:00,31.37,31.4,31.37,31.39,66700.0,22.6198,22.6414,22.6198,22.6342,66700.0
2010-08-23 12:30:00,31.4,31.42,31.36,31.37,61800.0,22.6414,22.6558,22.6126,22.6198,61800.0
2010-08-23 12:40:00,31.37,31.37,31.33,31.35,115500.0,22.6198,22.6198,22.5909,22.6053,115500.0
2010-08-23 12:50:00,31.36,31.38,31.35,31.35,139200.0,22.6126,22.627,22.6053,22.6053,139200.0
2010-08-23 13:00:00,31.35,31.36,31.31,31.34,124500.0,22.6053,22.6126,22.5765,22.5981,124500.0
2010-08-23 13:10:00,31.34,31.36,31.31,31.36,135200.0,22.5981,22.6126,22.5765,22.6126,135200.0
2010-08-23 13:20:00,31.37,31.38,31.35,31.37,116000.0,22.6198,22.627,22.6053,22.6198,116000.0
2010-08-23 13:30:00,31.37,31.38,31.31,31.33,105800.0,22.6198,22.627,22.5765,22.5909,105800.0
2010-08-23 13:40:00,31.33,31.35,31.31,31.34,85400.0,22.5909,22.6053,22.5765,22.5981,85400.0
2010-08-23 13:50:00,31.34,31.36,31.33,31.35,102500.0,22.5981,22.6126,22.5909,22.6053,102500.0
2010-08-23 14:00:00,31.34,31.43,31.32,31.42,242200.0,22.5981,22.663,22.5837,22.6558,242200.0
2010-08-23 14:10:00,31.43,31.46,31.39,31.41,114700.0,22.663,22.6847,22.6342,22.6486,114700.0
2010-08-23 14:20:00,31.4,31.42,31.38,31.39,205500.0,22.6414,22.6558,22.627,22.6342,205500.0
2010-08-23 14:30:00,31.39,31.43,31.39,31.41,84900.0,22.6342,22.663,22.6342,22.6486,84900.0
2010-08-23 14:40:00,31.4,31.41,31.36,31.37,56800.0,22.6414,22.6486,22.6126,22.6198,56800.0
2010-08-23 14:50:00,31.36,31.38,31.35,31.35,122500.0,22.6126,22.627,22.6053,22.6053,122500.0
2010-08-23 15:00:00,31.35,31.37,31.33,31.35,85400.0,22.6053,22.6198,22.5909,22.6053,85400.0
2010-08-23 15:10:00,31.34,31.39,31.33,31.36,462900.0,22.5981,22.6342,22.5909,22.6126,462900.0
2010-08-23 15:20:00,31.35,31.37,31.26,31.27,125000.0,22.6053,22.6198,22.5405,22.5477,125000.0
2010-08-23 15:30:00,31.27,31.28,31.18,31.2,168400.0,22.5477,22.5549,22.4828,22.4972,168400.0
2010-08-23 15:40:00,31.2,31.22,31.15,31.2,476000.0,22.4972,22.5116,22.4611,22.4972,476000.0
2010-08-23 15:50:00,31.21,31.23,31.13,31.14,1061800.0,22.5044,22.5188,22.4467,22.4539,1061800.0
2010-08-24 09:30:00,30.59,30.75,30.59,30.67,554600.0,22.0573,22.1727,22.0573,22.115,554600.0
2010-08-24 09:40:00,30.67,30.68,30.63,30.66,1206800.0,22.115,22.1222,22.0862,22.1078,1206800.0
2010-08-24 09:50:00,30.66,30.71,30.63,30.7,692400.0,22.1078,22.1439,22.0862,22.1367,692400.0
2010-08-24 10:00:00,30.69,30.69,30.44,30.58,744100.0,22.1294,22.1294,21.9492,22.0501,744100.0
2010-08-24 10:10:00,30.59,30.75,30.59,30.7,343100.0,22.0573,22.1727,22.0573,22.1367,343100.0
2010-08-24 10:20:00,30.71,30.8,30.71,30.75,340200.0,22.1439,22.2088,22.1439,22.1727,340200.0
2010-08-24 10:30:00,30.73,30.74,30.61,30.65,320300.0,22.1583,22.1655,22.0718,22.1006,320300.0
2010-08-24 10:40:00,30.64,30.73,30.64,30.7,202100.0,22.0934,22.1583,22.0934,22.1367,202100.0
2010-08-24 10:50:00,30.71,30.74,30.64,30.74,459500.0,22.1439,22.1655,22.0934,22.1655,459500.0
2010-08-24 11:00:00,30.74,30.83,30.74,30.75,507700.0,22.1655,22.2304,22.1655,22.1727,507700.0
2010-08-24 11:10:00,30.74,30.75,30.68,30.72,491100.0,22.1655,22.1727,22.1222,22.1511,491100.0
2010-08-24 11:20:00,30.73,30.76,30.7,30.76,100700.0,22.1583,22.1799,22.1367,22.1799,100700.0
2010-08-24 11:30:00,30.78,30.82,30.74,30.78,208400.0,22.1943,22.2232,22.1655,22.1943,208400.0
2010-08-24 11:40:00,30.77,30.83,30.73,30.75,242000.0,22.1871,22.2304,22.1583,22.1727,242000.0
2010-08-24 11:50:00,30.75,30.76,30.72,30.73,148400.0,22.1727,22.1799,22.1511,22.1583,148400.0
2010-08-24 12:00:00,30.73,30.74,30.7,30.74,62300.0,22.1583,22.1655,22.1367,22.1655,62300.0
2010-08-24 12:10:00,30.73,30.77,30.69,30.69,68600.0,22.1583,22.1871,22.1294,22.1294,68600.0
2010-08-24 12:20:00,30.69,30.7,30.64,30.65,191900.0,22.1294,22.1367,22.0934,22.1006,191900.0
2010-08-24 12:30:00,30.66,30.69,30.63,30.66,299300.0,22.1078,22.1294,22.0862,22.1078,299300.0
2010-08-24 12:40:00,30.65,30.67,30.63,30.63,96800.0,22.1006,22.115,22.0862,22.0862,96800.0
2010-08-24 12:50:00,30.63,30.66,30.62,30.62,237100.0,22.0862,22.1078,22.079,22.079,237100.0
2010-08-24 13:00:00,30.62,30.63,30.58,30.6,92700.0,22.079,22.0862,22.0501,22.0646,92700.0
2010-08-24 13:10:00,30.6,30.62,30.59,30.6,104200.0,22.0646,22.079,22.0573,22.0646,104200.0
2010-08-24 13:20:00,30.6,30.66,30.57,30.66,39200.0,22.0646,22.1078,22.0429,22.1078,39200.0
2010-08-24 13:30:00,30.66,30.66,30.61,30.64,130100.0,22.1078,22.1078,22.0718,22.0934,130100.0
2010-08-24 13:40:00,30.63,30.64,30.53,30.55,197500.0,22.0862,22.0934,22.0141,22.0285,197500.0
2010-08-24 13:50:00,30.55,30.55,30.51,30.52,72800.0,22.0285,22.0285,21.9997,22.0069,72800.0
2010-08-24 14:00:00,30.52,30.56,30.49,30.51,196000.0,22.0069,22.0357,21.9852,21.9997,196000.0
2010-08-24 14:10:00,30.52,30.54,30.48,30.52,171300.0,22.0069,22.0213,21.978,22.0069,171300.0
2010-08-24 14:20:00,30.52,30.55,30.47,30.48,81800.0,22.0069,22.0285,21.9708,21.978,81800.0
2010-08-24 14:30:00,30.47,30.55,30.44,30.55,119800.0,21.9708,22.0285,21.9492,22.0285,119800.0
2010-08-24 14:40:00,30.56,30.57,30.51,30.54,318300.0,22.0357,22.0429,21.9997,22.0213,318300.0
2010-08-24 14:50:00,30.54,30.56,30.5,30.54,151000.0,22.0213,22.0357,21.9924,22.0213,151000.0
2010-08-24 15:00:00,30.55,30.6,30.52,30.58,86200.0,22.0285,22.0646,22.0069,22.0501,86200.0
2010-08-24 15:10:00,30.59,30.59,30.52,30.56,214100.0,22.0573,22.0573,22.0069,22.0357,214100.0
2010-08-24 15:20:00,30.55,30.63,30.52,30.59,377500.0,22.0285,22.0862,22.0069,22.0573,377500.0
2010-08-24 15:30:00,30.6,30.62,30.48,30.51,414600.0,22.0646,22.079,21.978,21.9997,414600.0
2010-08-24 15:40:00,30.51,30.51,30.44,30.47,553400.0,21.9997,21.9997,21.9492,21.9708,553400.0
2010-08-24 15:50:00,30.48,30.5,30.4,30.41,1887700.0,21.978,21.9924,21.9203,21.9275,1887700.0
2010-08-25 09:30:00,30.18,30.28,30.12,30.24,763700.0,21.7617,21.8338,21.7184,21.805,763700.0
2010-08-25 09:40:00,30.24,30.27,30.06,30.06,804800.0,21.805,21.8266,21.6752,21.6752,804800.0
2010-08-25 09:50:00,30.07,30.1,29.99,30.03,437400.0,21.6824,21.704,21.6247,21.6535,437400.0
2010-08-25 10:00:00,30.0,30.15,29.92,30.14,913200.0,21.6319,21.7401,21.5742,21.7329,913200.0
2010-08-25 10:10:00,30.14,30.18,30.05,30.07,440800.0,21.7329,21.7617,21.668,21.6824,440800.0
2010-08-25 10:20:00,30.06,30.1,29.99,30.01,223100.0,21.6752,21.704,21.6247,21.6391,223100.0
2010-08-25 10:30:00,30.01,30.02,29.88,29.9,450700.0,21.6391,21.6463,21.5454,21.5598,450700.0
2010-08-25 10:40:00,29.9,30.03,29.9,30.03,329900.0,21.5598,21.6535,21.5598,21.6535,329900.0
2010-08-25 10:50:00,30.04,30.05,29.99,30.05,313500.0,21.6608,21.668,21.6247,21.668,313500.0
2010-08-25 11:00:00,30.05,30.12,30.04,30.09,171600.0,21.668,21.7184,21.6608,21.6968,171600.0
2010-08-25 11:10:00,30.08,30.14,30.03,30.14,247700.0,21.6896,21.7329,21.6535,21.7329,247700.0
2010-08-25 11:20:00,30.13,30.19,30.12,30.17,142300.0,21.7257,21.7689,21.7184,21.7545,142300.0
2010-08-25 11:30:00,30.16,30.16,30.09,30.09,151000.0,21.7473,21.7473,21.6968,21.6968,151000.0
2010-08-25 11:40:00,30.09,30.12,30.08,30.09,76300.0,21.6968,21.7184,21.6896,21.6968,76300.0
2010-08-25 11:50:00,30.09,30.17,30.09,30.15,58400.0,21.6968,21.7545,21.6968,21.7401,58400.0
2010-08-25 12:00:00,30.15,30.22,30.14,30.16,94500.0,21.7401,21.7905,21.7329,21.7473,94500.0
2010-08-25 12:10:00,30.16,30.2,30.15,30.17,73400.0,21.7473,21.7761,21.7401,21.7545,73400.0
2010-08-25 12:20:00,30.17,30.19,30.14,30.16,38000.0,21.7545,21.7689,21.7329,21.7473,38000.0
2010-08-25 12:30:00,30.17,30.2,30.1,30.11,86100.0,21.7545,21.7761,21.704,21.7112,86100.0
2010-08-25 12:40:00,30.1,30.12,30.08,30.12,20200.0,21.704,21.7184,21.6896,21.7184,20200.0
2010-08-25 12:50:00,30.12,30.14,30.1,30.13,22700.0,21.7184,21.7329,21.704,21.7257,22700.0
2010-08-25 13:00:00,30.12,30.16,30.1,30.15,48400.0,21.7184,21.7473,21.704,21.7401,48400.0
2010-08-25 13:10:00,30.16,30.19,30.15,30.19,49700.0,21.7473,21.7689,21.7401,21.7689,49700.0
2010-08-25 13:20:00,30.19,30.2,30.15,30.16,88900.0,21.7689,21.7761,21.7401,21.7473,88900.0
2010-08-25 13:30:00,30.15,30.21,30.14,30.2,63500.0,21.7401,21.7833,21.7329,21.7761,63500.0
2010-08-25 13:40:00,30.19,30.24,30.18,30.24,20800.0,21.7689,21.805,21.7617,21.805,20800.0
2010-08-25 13:50:00,30.24,30.26,30.22,30.24,139600.0,21.805,21.8194,21.7905,21.805,139600.0
2010-08-25 14:00:00,30.24,30.3,30.23,30.29,53300.0,21.805,21.8482,21.7978,21.841,53300.0
2010-08-25 14:10:00,30.28,30.32,30.27,30.28,67500.0,21.8338,21.8627,21.8266,21.8338,67500.0
2010-08-25 14:20:00,30.29,30.29,30.24,30.26,69400.0,21.841,21.841,21.805,21.8194,69400.0
2010-08-25 14:30:00,30.26,30.38,30.23,30.35,170700.0,21.8194,21.9059,21.7978,21.8843,170700.0
2010-08-25 14:40:00,30.36,30.45,30.36,30.43,264600.0,21.8915,21.9564,21.8915,21.942,264600.0
2010-08-25 14:50:00,30.44,30.44,30.4,30.43,148400.0,21.9492,21.9492,21.9203,21.942,148400.0
2010-08-25 15:00:00,30.43,30.46,30.41,30.43,150000.0,21.942,21.9636,21.9275,21.942,150000.0
2010-08-25 15:10:00,30.43,30.48,30.39,30.41,164200.0,21.942,21.978,21.9131,21.9275,164200.0
2010-08-25 15:20:00,30.4,30.43,30.37,30.4,564800.0,21.9203,21.942,21.8987,21.9203,564800.0
2010-08-25 15:30:00,30.4,30.55,30.39,30.52,557600.0,21.9203,22.0285,21.9131,22.0069,557600.0
2010-08-25 15:40:00,30.53,30.6,30.51,30.57,854400.0,22.0141,22.0646,21.9997,22.0429,854400.0
2010-08-25 15:50:00,30.57,30.58,30.49,30.49,1369600.0,22.0429,22.0501,21.9852,21.9852,1369600.0
2010-08-26 09:30:00,30.8,30.84,30.71,30.77,279300.0,22.2088,22.2376,22.1439,22.1871,279300.0
2010-08-26 09:40:00,30.76,30.88,30.73,30.81,235100.0,22.1799,22.2664,22.1583,22.216,235100.0
2010-08-26 09:50:00,30.81,30.81,30.69,30.77,132600.0,22.216,22.216,22.1294,22.1871,132600.0
2010-08-26 10:00:00,30.76,30.88,30.75,30.88,257900.0,22.1799,22.2664,22.1727,22.2664,257900.0
2010-08-26 10:10:00,30.87,30.95,30.87,30.93,259400.0,22.2592,22.3169,22.2592,22.3025,259400.0
2010-08-26 10:20:00,30.93,30.94,30.85,30.87,92000.0,22.3025,22.3097,22.2448,22.2592,92000.0
2010-08-26 10:30:00,30.88,30.94,30.85,30.93,146200.0,22.2664,22.3097,22.2448,22.3025,146200.0
2010-08-26 10:40:00,30.92,30.97,30.89,30.92,341400.0,22.2953,22.3313,22.2737,22.2953,341400.0
2010-08-26 10:50:00,30.92,30.92,30.83,30.85,92600.0,22.2953,22.2953,22.2304,22.2448,92600.0
2010-08-26 11:00:00,30.86,30.87,30.68,30.7,140200.0,22.252,22.2592,22.1222,22.1367,140200.0
2010-08-26 11:10:00,30.7,30.76,30.67,30.75,195200.0,22.1367,22.1799,22.115,22.1727,195200.0
2010-08-26 11:20:00,30.74,30.78,30.72,30.78,71100.0,22.1655,22.1943,22.1511,22.1943,71100.0
2010-08-26 11:30:00,30.78,30.81,30.75,30.76,145400.0,22.1943,22.216,22.1727,22.1799,145400.0
2010-08-26 11:40:00,30.76,30.78,30.68,30.7,125500.0,22.1799,22.1943,22.1222,22.1367,125500.0
2010-08-26 11:50:00,30.7,30.72,30.65,30.72,167400.0,22.1367,22.1511,22.1006,22.1511,167400.0
2010-08-26 12:00:00,30.72,30.72,30.69,30.7,86400.0,22.1511,22.1511,22.1294,22.1367,86400.0
2010-08-26 12:10:00,30.7,30.7,30.65,30.65,112100.0,22.1367,22.1367,22.1006,22.1006,112100.0
2010-08-26 12:20:00,30.66,30.72,30.66,30.7,85600.0,22.1078,22.1511,22.1078,22.1367,85600.0
2010-08-26 12:30:00,30.7,30.74,30.69,30.71,35500.0,22.1367,22.1655,22.1294,22.1439,35500.0
2010-08-26 12:40:00,30.7,30.72,30.67,30.7,91300.0,22.1367,22.1511,22.115,22.1367,91300.0
2010-08-26 12:50:00,30.71,30.71,30.64,30.7,87300.0,22.1439,22.1439,22.0934,22.1367,87300.0
2010-08-26 13:00:00,30.71,30.72,30.67,30.68,79000.0,22.1439,22.1511,22.115,22.1222,79000.0
2010-08-26 13:10:00,30.69,30.69,30.67,30.68,40200.0,22.1294,22.1294,22.115,22.1222,40200.0
2010-08-26 13:20:00,30.68,30.71,30.67,30.7,61500.0,22.1222,22.1439,22.115,22.1367,61500.0
2010-08-26 13:30:00,30.7,30.73,30.68,30.69,55000.0,22.1367,22.1583,22.1222,22.1294,55000.0
2010-08-26 13:40:00,30.7,30.72,30.69,30.69,53500.0,22.1367,22.1511,22.1294,22.1294,53500.0
2010-08-26 13:50:00,30.69,30.71,30.66,30.66,53300.0,22.1294,22.1439,22.1078,22.1078,53300.0
2010-08-26 14:00:00,30.66,30.68,30.6,30.61,181800.0,22.1078,22.1222,22.0646,22.0718,181800.0
2010-08-26 14:10:00,30.6,30.6,30.51,30.55,202600.0,22.0646,22.0646,21.9997,22.0285,202600.0
2010-08-26 14:20:00,30.55,30.57,30.52,30.55,104100.0,22.0285,22.0429,22.0069,22.0285,104100.0
2010-08-26 14:30:00,30.54,30.55,30.5,30.55,131200.0,22.0213,22.0285,21.9924,22.0285,131200.0
2010-08-26 14:40:00,30.55,30.56,30.49,30.5,106600.0,22.0285,22.0357,21.9852,21.9924,106600.0
2010-08-26 14:50:00,30.5,30.51,30.42,30.44,241700.0,21.9924,21.9997,21.9348,21.9492,241700.0
2010-08-26 15:00:00,30.44,30.48,30.43,30.46,164300.0,21.9492,21.978,21.942,21.9636,164300.0
2010-08-26 15:10:00,30.46,30.56,30.46,30.56,124700.0,21.9636,22.0357,21.9636,22.0357,124700.0
2010-08-26 15:20:00,30.55,30.6,30.52,30.56,188800.0,22.0285,22.0646,22.0069,22.0357,188800.0
2010-08-26 15:30:00,30.55,30.58,30.52,30.58,174200.0,22.0285,22.0501,22.0069,22.0501,174200.0
2010-08-26 15:40:00,30.58,30.65,30.57,30.57,386500.0,22.0501,22.1006,22.0429,22.0429,386500.0
2010-08-26 15:50:00,30.57,30.59,30.47,30.5,720500.0,22.0429,22.0573,21.9708,21.9924,720500.0
2010-08-27 09:30:00,30.67,30.83,30.67,30.68,219300.0,22.115,22.2304,22.115,22.1222,219300.0
2010-08-27 09:40:00,30.67,30.69,30.6,30.64,213100.0,22.115,22.1294,22.0646,22.0934,213100.0
2010-08-27 09:50:00,30.65,30.76,30.57,30.58,217700.0,22.1006,22.1799,22.0429,22.0501,217700.0
2010-08-27 10:00:00,30.59,30.66,30.36,30.45,938400.0,22.0573,22.1078,21.8915,21.9564,938400.0
2010-08-27 10:10:00,30.47,30.71,30.44,30.68,434400.0,21.9708,22.1439,21.9492,22.1222,434400.0
2010-08-27 10:20:00,30.68,30.84,30.65,30.84,494300.0,22.1222,22.2376,22.1006,22.2376,494300.0
2010-08-27 10:30:00,30.84,30.93,30.82,30.91,371100.0,22.2376,22.3025,22.2232,22.2881,371100.0
2010-08-27 10:40:00,30.9,30.93,30.87,30.9,164200.0,22.2809,22.3025,22.2592,22.2809,164200.0
2010-08-27 10:50:00,30.9,30.93,30.87,30.91,96000.0,22.2809,22.3025,22.2592,22.2881,96000.0
2010-08-27 11:00:00,30.9,31.1,30.9,31.07,467500.0,22.2809,22.4251,22.2809,22.4035,467500.0
2010-08-27 11:10:00,31.07,31.16,31.06,31.13,341000.0,22.4035,22.4683,22.3962,22.4467,341000.0
2010-08-27 11:20:00,31.14,31.22,31.14,31.2,377200.0,22.4539,22.5116,22.4539,22.4972,377200.0
2010-08-27 11:30:00,31.19,31.22,31.16,31.17,129300.0,22.49,22.5116,22.4683,22.4756,129300.0
2010-08-27 11:40:00,31.15,31.17,31.12,31.15,56900.0,22.4611,22.4756,22.4395,22.4611,56900.0
2010-08-27 11:50:00,31.16,31.19,31.14,31.17,87300.0,22.4683,22.49,22.4539,22.4756,87300.0
2010-08-27 12:00:00,31.16,31.18,31.12,31.15,90000.0,22.4683,22.4828,22.4395,22.4611,90000.0
2010-08-27 12:10:00,31.14,31.18,31.14,31.18,61400.0,22.4539,22.4828,22.4539,22.4828,61400.0
2010-08-27 12:20:00,31.18,31.21,31.16,31.18,143100.0,22.4828,22.5044,22.4683,22.4828,143100.0
2010-08-27 12:30:00,31.18,31.19,31.14,31.15,209000.0,22.4828,22.49,22.4539,22.4611,209000.0
2010-08-27 12:40:00,31.15,31.15,31.07,31.08,261400.0,22.4611,22.4611,22.4035,22.4107,261400.0
2010-08-27 12:50:00,31.08,31.11,31.04,31.05,50100.0,22.4107,22.4323,22.3818,22.389,50100.0
2010-08-27 13:00:00,31.05,31.08,31.03,31.07,62000.0,22.389,22.4107,22.3746,22.4035,62000.0
2010-08-27 13:10:00,31.08,31.09,31.03,31.07,45500.0,22.4107,22.4179,22.3746,22.4035,45500.0
2010-08-27 13:20:00,31.08,31.12,31.06,31.12,141900.0,22.4107,22.4395,22.3962,22.4395,141900.0
2010-08-27 13:30:00,31.13,31.2,31.12,31.16,75000.0,22.4467,22.4972,22.4395,22.4683,75000.0
2010-08-27 13:40:00,31.17,31.18,31.12,31.12,69800.0,22.4756,22.4828,22.4395,22.4395,69800.0
2010-08-27 13:50:00,31.12,31.23,31.12,31.23,65100.0,22.4395,22.5188,22.4395,22.5188,65100.0
2010-08-27 14:00:00,31.23,31.28,31.18,31.23,207500.0,22.5188,22.5549,22.4828,22.5188,207500.0
2010-08-27 14:10:00,31.22,31.25,31.2,31.25,180000.0,22.5116,22.5332,22.4972,22.5332,180000.0
2010-08-27 14:20:00,31.25,31.27,31.22,31.26,169000.0,22.5332,22.5477,22.5116,22.5405,169000.0
2010-08-27 14:30:00,31.27,31.33,31.26,31.33,218300.0,22.5477,22.5909,22.5405,22.5909,218300.0
2010-08-27 14:40:00,31.33,31.35,31.31,31.31,102300.0,22.5909,22.6053,22.5765,22.5765,102300.0
2010-08-27 14:50:00,31.31,31.33,31.28,31.31,126500.0,22.5765,22.5909,22.5549,22.5765,126500.0
2010-08-27 15:00:00,31.31,31.31,31.25,31.28,111800.0,22.5765,22.5765,22.5332,22.5549,111800.0
2010-08-27 15:10:00,31.29,31.31,31.26,31.27,181200.0,22.5621,22.5765,22.5405,22.5477,181200.0
2010-08-27 15:20:00,31.28,31.37,31.27,31.35,186600.0,22.5549,22.6198,22.5477,22.6053,186600.0
2010-08-27 15:30:00,31.36,31.37,31.29,31.3,193800.0,22.6126,22.6198,22.5621,22.5693,193800.0
2010-08-27 15:40:00,31.3,31.37,31.29,31.34,438600.0,22.5693,22.6198,22.5621,22.5981,438600.0
2010-08-27 15:50:00,31.34,31.38,31.33,31.38,1803700.0,22.5981,22.627,22.5909,22.627,1803700.0
2010-08-30 09:30:00,31.31,31.35,31.18,31.35,262500.0,22.5765,22.6053,22.4828,22.6053,262500.0
2010-08-30 09:40:00,31.36,31.46,31.34,31.39,150200.0,22.6126,22.6847,22.5981,22.6342,150200.0
2010-08-30 09:50:00,31.39,31.42,31.32,31.38,101100.0,22.6342,22.6558,22.5837,22.627,101100.0
2010-08-30 10:00:00,31.37,31.37,31.3,31.33,99100.0,22.6198,22.6198,22.5693,22.5909,99100.0
2010-08-30 10:10:00,31.32,31.32,31.19,31.22,167500.0,22.5837,22.5837,22.49,22.5116,167500.0
2010-08-30 10:20:00,31.22,31.24,31.18,31.23,158500.0,22.5116,22.526,22.4828,22.5188,158500.0
2010-08-30 10:30:00,31.23,31.25,31.18,31.25,91200.0,22.5188,22.5332,22.4828,22.5332,91200.0
2010-08-30 10:40:00,31.25,31.26,31.2,31.26,243300.0,22.5332,22.5405,22.4972,22.5405,243300.0
2010-08-30 10:50:00,31.25,31.3,31.25,31.27,85600.0,22.5332,22.5693,22.5332,22.5477,85600.0
2010-08-30 11:00:00,31.27,31.28,31.19,31.22,105300.0,22.5477,22.5549,22.49,22.5116,105300.0
2010-08-30 11:10:00,31.22,31.24,31.18,31.24,100900.0,22.5116,22.526,22.4828,22.526,100900.0
2010-08-30 11:20:00,31.23,31.23,31.16,31.19,130200.0,22.5188,22.5188,22.4683,22.49,130200.0
2010-08-30 11:30:00,31.18,31.18,31.14,31.14,77700.0,22.4828,22.4828,22.4539,22.4539,77700.0
2010-08-30 11:40:00,31.14,31.15,31.07,31.11,141100.0,22.4539,22.4611,22.4035,22.4323,141100.0
2010-08-30 11:50:00,31.11,31.13,31.09,31.13,54300.0,22.4323,22.4467,22.4179,22.4467,54300.0
2010-08-30 12:00:00,31.14,31.15,31.1,31.13,41700.0,22.4539,22.4611,22.4251,22.4467,41700.0
2010-08-30 12:10:00,31.13,31.14,31.13,31.14,11400.0,22.4467,22.4539,22.4467,22.4539,11400.0
2010-08-30 12:20:00,31.14,31.15,31.12,31.14,18800.0,22.4539,22.4611,22.4395,22.4539,18800.0
2010-08-30 12:30:00,31.15,31.2,31.13,31.19,163300.0,22.4611,22.4972,22.4467,22.49,163300.0
2010-08-30 12:40:00,31.2,31.26,31.19,31.24,55400.0,22.4972,22.5405,22.49,22.526,55400.0
2010-08-30 12:50:00,31.24,31.25,31.19,31.2,65900.0,22.526,22.5332,22.49,22.4972,65900.0
2010-08-30 13:00:00,31.2,31.22,31.18,31.22,33500.0,22.4972,22.5116,22.4828,22.5116,33500.0
2010-08-30 13:10:00,31.21,31.25,31.21,31.24,33700.0,22.5044,22.5332,22.5044,22.526,33700.0
2010-08-30 13:20:00,31.23,31.23,31.15,31.16,60000.0,22.5188,22.5188,22.4611,22.4683,60000.0
2010-08-30 13:30:00,31.16,31.18,31.15,31.15,31900.0,22.4683,22.4828,22.4611,22.4611,31900.0
2010-08-30 13:40:00,31.14,31.21,31.14,31.19,79200.0,22.4539,22.5044,22.4539,22.49,79200.0
2010-08-30 13:50:00,31.2,31.2,31.13,31.14,69600.0,22.4972,22.4972,22.4467,22.4539,69600.0
2010-08-30 14:00:00,31.14,31.17,31.07,31.09,106300.0,22.4539,22.4756,22.4035,22.4179,106300.0
2010-08-30 14:10:00,31.09,31.1,31.06,31.09,61800.0,22.4179,22.4251,22.3962,22.4179,61800.0
2010-08-30 14:20:00,31.1,31.17,31.09,31.17,97900.0,22.4251,22.4756,22.4179,22.4756,97900.0
2010-08-30 14:30:00,31.16,31.2,31.13,31.15,67800.0,22.4683,22.4972,22.4467,22.4611,67800.0
2010-08-30 14:40:00,31.15,31.19,31.13,31.13,68700.0,22.4611,22.49,22.4467,22.4467,68700.0
2010-08-30 14:50:00,31.14,31.18,31.13,31.15,138900.0,22.4539,22.4828,22.4467,22.4611,138900.0
2010-08-30 15:00:00,31.16,31.19,31.12,31.12,75500.0,22.4683,22.49,22.4395,22.4395,75500.0
2010-08-30 15:10:00,31.12,31.13,31.03,31.06,76800.0,22.4395,22.4467,22.3746,22.3962,76800.0
2010-08-30 15:20:00,31.06,31.08,31.04,31.04,108200.0,22.3962,22.4107,22.3818,22.3818,108200.0
2010-08-30 15:30:00,31.04,31.07,31.02,31.06,99000.0,22.3818,22.4035,22.3674,22.3962,99000.0
2010-08-30 15:40:00,31.06,31.07,30.99,31.0,295700.0,22.3962,22.4035,22.3458,22.353,295700.0
2010-08-30 15:50:00,31.0,31.03,30.92,30.92,975100.0,22.353,22.3746,22.2953,22.2953,975100.0
2010-08-31 09:30:00,30.72,30.83,30.71,30.81,254400.0,22.1511,22.2304,22.1439,22.216,254400.0
2010-08-31 09:40:00,30.81,31.02,30.73,31.0,442000.0,22.216,22.3674,22.1583,22.353,442000.0
2010-08-31 09:50:00,31.0,31.08,30.92,30.98,429500.0,22.353,22.4107,22.2953,22.3386,429500.0
2010-08-31 10:00:00,30.99,31.17,30.98,31.16,379900.0,22.3458,22.4756,22.3386,22.4683,379900.0
2010-08-31 10:10:00,31.16,31.2,31.1,31.12,146700.0,22.4683,22.4972,22.4251,22.4395,146700.0
2010-08-31 10:20:00,31.12,31.17,31.12,31.17,56000.0,22.4395,22.4756,22.4395,22.4756,56000.0
2010-08-31 10:30:00,31.17,31.2,31.05,31.07,327600.0,22.4756,22.4972,22.389,22.4035,327600.0
2010-08-31 10:40:00,31.08,31.09,31.02,31.03,131800.0,22.4107,22.4179,22.3674,22.3746,131800.0
2010-08-31 10:50:00,31.03,31.13,31.03,31.13,240400.0,22.3746,22.4467,22.3746,22.4467,240400.0
2010-08-31 11:00:00,31.12,31.16,31.06,31.06,306400.0,22.4395,22.4683,22.3962,22.3962,306400.0
2010-08-31 11:10:00,31.06,31.1,31.01,31.05,284000.0,22.3962,22.4251,22.3602,22.389,284000.0
2010-08-31 11:20:00,31.05,31.18,31.05,31.11,157100.0,22.389,22.4828,22.389,22.4323,157100.0
2010-08-31 11:30:00,31.11,31.15,31.09,31.1,274800.0,22.4323,22.4611,22.4179,22.4251,274800.0
2010-08-31 11:40:00,31.1,31.13,31.08,31.09,24000.0,22.4251,22.4467,22.4107,22.4179,24000.0
2010-08-31 11:50:00,31.09,31.16,31.09,31.13,41200.0,22.4179,22.4683,22.4179,22.4467,41200.0
2010-08-31 12:00:00,31.13,31.15,31.11,31.11,78900.0,22.4467,22.4611,22.4323,22.4323,78900.0
2010-08-31 12:10:00,31.09,31.12,31.07,31.11,73200.0,22.4179,22.4395,22.4035,22.4323,73200.0
2010-08-31 12:20:00,31.12,31.12,31.06,31.07,111000.0,22.4395,22.4395,22.3962,22.4035,111000.0
2010-08-31 12:30:00,31.07,31.13,31.06,31.09,37900.0,22.4035,22.4467,22.3962,22.4179,37900.0
2010-08-31 12:40:00,31.09,31.1,31.02,31.08,45600.0,22.4179,22.4251,22.3674,22.4107,45600.0
2010-08-31 12:50:00,31.08,31.1,31.02,31.02,31600.0,22.4107,22.4251,22.3674,22.3674,31600.0
2010-08-31 13:00:00,31.02,31.07,31.01,31.04,68300.0,22.3674,22.4035,22.3602,22.3818,68300.0
2010-08-31 13:10:00,31.05,31.08,31.03,31.04,55000.0,22.389,22.4107,22.3746,22.3818,55000.0
2010-08-31 13:20:00,31.05,31.09,31.03,31.06,32700.0,22.389,22.4179,22.3746,22.3962,32700.0
2010-08-31 13:30:00,31.07,31.08,31.03,31.07,82000.0,22.4035,22.4107,22.3746,22.4035,82000.0
2010-08-31 13:40:00,31.06,31.08,31.04,31.05,42700.0,22.3962,22.4107,22.3818,22.389,42700.0
2010-08-31 13:50:00,31.04,31.06,31.03,31.03,72200.0,22.3818,22.3962,22.3746,22.3746,72200.0
2010-08-31 14:00:00,31.04,31.07,30.97,31.05,406600.0,22.3818,22.4035,22.3313,22.389,406600.0
2010-08-31 14:10:00,31.06,31.11,30.97,30.97,143200.0,22.3962,22.4323,22.3313,22.3313,143200.0
2010-08-31 14:20:00,30.95,30.98,30.88,30.9,148300.0,22.3169,22.3386,22.2664,22.2809,148300.0
2010-08-31 14:30:00,30.9,30.9,30.8,30.82,231500.0,22.2809,22.2809,22.2088,22.2232,231500.0
2010-08-31 14:40:00,30.82,30.85,30.8,30.81,248500.0,22.2232,22.2448,22.2088,22.216,248500.0
2010-08-31 14:50:00,30.81,30.9,30.8,30.87,197400.0,22.216,22.2809,22.2088,22.2592,197400.0
2010-08-31 15:00:00,30.86,30.93,30.85,30.9,104800.0,22.252,22.3025,22.2448,22.2809,104800.0
2010-08-31 15:10:00,30.9,30.91,30.83,30.88,277600.0,22.2809,22.2881,22.2304,22.2664,277600.0
2010-08-31 15:20:00,30.89,30.91,30.85,30.89,324900.0,22.2737,22.2881,22.2448,22.2737,324900.0
2010-08-31 15:30:00,30.89,30.96,30.84,30.89,511000.0,22.2737,22.3241,22.2376,22.2737,511000.0
2010-08-31 15:40:00,30.88,31.09,30.87,31.05,917400.0,22.2664,22.4179,22.2592,22.389,917400.0
2010-08-31 15:50:00,31.05,31.07,30.94,31.03,867100.0,22.389,22.4035,22.3097,22.3746,867100.0
2010-09-01 09:30:00,31.44,31.55,31.44,31.45,381900.0,22.6702,22.7496,22.6702,22.6775,381900.0
2010-09-01 09:40:00,31.45,31.49,31.42,31.46,237100.0,22.6775,22.7063,22.6558,22.6847,237100.0
2010-09-01 09:50:00,31.47,31.58,31.47,31.56,345500.0,22.6919,22.7712,22.6919,22.7568,345500.0
2010-09-01 10:00:00,31.55,31.87,31.55,31.82,1188900.0,22.7496,22.9803,22.7496,22.9442,1188900.0
2010-09-01 10:10:00,31.83,31.91,31.82,31.85,338800.0,22.9515,23.0091,22.9442,22.9659,338800.0
2010-09-01 10:20:00,31.85,31.85,31.8,31.81,245400.0,22.9659,22.9659,22.9298,22.937,245400.0
2010-09-01 10:30:00,31.81,31.87,31.78,31.86,538000.0,22.937,22.9803,22.9154,22.9731,538000.0
2010-09-01 10:40:00,31.86,31.89,31.85,31.89,348300.0,22.9731,22.9947,22.9659,22.9947,348300.0
2010-09-01 10:50:00,31.88,31.97,31.88,31.94,239100.0,22.9875,23.0524,22.9875,23.0308,239100.0
2010-09-01 11:00:00,31.95,32.0,31.94,31.95,140700.0,23.038,23.074,23.0308,23.038,140700.0
2010-09-01 11:10:00,31.96,31.99,31.94,31.98,448000.0,23.0452,23.0668,23.0308,23.0596,448000.0
2010-09-01 11:20:00,31.98,31.99,31.95,31.97,184700.0,23.0596,23.0668,23.038,23.0524,184700.0
2010-09-01 11:30:00,31.97,32.02,31.97,32.0,186300.0,23.0524,23.0885,23.0524,23.074,186300.0
2010-09-01 11:40:00,32.0,32.04,31.96,31.97,129400.0,23.074,23.1029,23.0452,23.0524,129400.0
2010-09-01 11:50:00,31.97,32.01,31.95,31.96,192900.0,23.0524,23.0813,23.038,23.0452,192900.0
2010-09-01 12:00:00,31.96,31.98,31.96,31.96,167100.0,23.0452,23.0596,23.0452,23.0452,167100.0
2010-09-01 12:10:00,31.96,31.99,31.94,31.95,169400.0,23.0452,23.0668,23.0308,23.038,169400.0
2010-09-01 12:20:00,31.94,31.98,31.92,31.94,79500.0,23.0308,23.0596,23.0164,23.0308,79500.0
2010-09-01 12:30:00,31.94,31.95,31.92,31.94,41800.0,23.0308,23.038,23.0164,23.0308,41800.0
2010-09-01 12:40:00,31.93,31.96,31.92,31.93,65800.0,23.0236,23.0452,23.0164,23.0236,65800.0
2010-09-01 12:50:00,31.93,31.94,31.91,31.94,26900.0,23.0236,23.0308,23.0091,23.0308,26900.0
2010-09-01 13:00:00,31.93,31.95,31.92,31.95,57000.0,23.0236,23.038,23.0164,23.038,57000.0
2010-09-01 13:10:00,31.95,31.95,31.93,31.94,82500.0,23.038,23.038,23.0236,23.0308,82500.0
2010-09-01 13:20:00,31.94,31.95,31.92,31.93,75600.0,23.0308,23.038,23.0164,23.0236,75600.0
2010-09-01 13:30:00,31.94,31.97,31.94,31.96,64400.0,23.0308,23.0524,23.0308,23.0452,64400.0
2010-09-01 13:40:00,31.95,32.0,31.94,32.0,61700.0,23.038,23.074,23.0308,23.074,61700.0
2010-09-01 13:50:00,32.0,32.01,31.97,31.98,91300.0,23.074,23.0813,23.0524,23.0596,91300.0
2010-09-01 14:00:00,31.99,32.01,31.96,31.97,90100.0,23.0668,23.0813,23.0452,23.0524,90100.0
2010-09-01 14:10:00,31.96,31.96,31.91,31.93,230600.0,23.0452,23.0452,23.0091,23.0236,230600.0
2010-09-01 14:20:00,31.93,31.95,31.9,31.93,323200.0,23.0236,23.038,23.0019,23.0236,323200.0
2010-09-01 14:30:00,31.94,31.95,31.89,31.9,75500.0,23.0308,23.038,22.9947,23.0019,75500.0
2010-09-01 14:40:00,31.9,31.92,31.88,31.91,96300.0,23.0019,23.0164,22.9875,23.0091,96300.0
2010-09-01 14:50:00,31.91,31.96,31.91,31.94,155700.0,23.0091,23.0452,23.0091,23.0308,155700.0
2010-09-01 15:00:00,31.93,31.97,31.91,31.96,254900.0,23.0236,23.0524,23.0091,23.0452,254900.0
2010-09-01 15:10:00,31.96,31.98,31.94,31.95,82300.0,23.0452,23.0596,23.0308,23.038,82300.0
2010-09-01 15:20:00,31.95,31.98,31.92,31.97,213000.0,23.038,23.0596,23.0164,23.0524,213000.0
2010-09-01 15:30:00,31.96,32.01,31.93,31.99,302400.0,23.0452,23.0813,23.0236,23.0668,302400.0
2010-09-01 15:40:00,31.97,32.03,31.97,31.98,1103600.0,23.0524,23.0957,23.0524,23.0596,1103600.0
2010-09-01 15:50:00,31.98,31.99,31.9,31.97,2263100.0,23.0596,23.0668,23.0019,23.0524,2263100.0
2010-09-02 09:30:00,32.07,32.07,31.88,31.98,581200.0,23.1245,23.1245,22.9875,23.0596,581200.0
2010-09-02 09:40:00,31.98,32.05,31.91,32.05,219800.0,23.0596,23.1101,23.0091,23.1101,219800.0
2010-09-02 09:50:00,32.05,32.12,32.0,32.08,428900.0,23.1101,23.1606,23.074,23.1317,428900.0
2010-09-02 10:00:00,32.09,32.16,32.04,32.05,240200.0,23.1389,23.1894,23.1029,23.1101,240200.0
2010-09-02 10:10:00,32.05,32.08,32.02,32.06,107200.0,23.1101,23.1317,23.0885,23.1173,107200.0
2010-09-02 10:20:00,32.05,32.2,32.02,32.2,116500.0,23.1101,23.2183,23.0885,23.2183,116500.0
2010-09-02 10:30:00,32.2,32.23,32.15,32.2,67900.0,23.2183,23.2399,23.1822,23.2183,67900.0
2010-09-02 10:40:00,32.21,32.24,32.19,32.21,120300.0,23.2255,23.2471,23.211,23.2255,120300.0
2010-09-02 10:50:00,32.22,32.24,32.19,32.22,143400.0,23.2327,23.2471,23.211,23.2327,143400.0
2010-09-02 11:00:00,32.21,32.24,32.17,32.2,356400.0,23.2255,23.2471,23.1966,23.2183,356400.0
2010-09-02 11:10:00,32.2,32.21,32.14,32.15,100200.0,23.2183,23.2255,23.175,23.1822,100200.0
2010-09-02 11:20:00,32.14,32.15,32.08,32.13,85600.0,23.175,23.1822,23.1317,23.1678,85600.0
2010-09-02 11:30:00,32.12,32.15,32.1,32.13,84700.0,23.1606,23.1822,23.1461,23.1678,84700.0
2010-09-02 11:40:00,32.12,32.17,32.12,32.15,44100.0,23.1606,23.1966,23.1606,23.1822,44100.0
2010-09-02 11:50:00,32.15,32.17,32.11,32.11,64100.0,23.1822,23.1966,23.1534,23.1534,64100.0
2010-09-02 12:00:00,32.12,32.16,32.11,32.13,79300.0,23.1606,23.1894,23.1534,23.1678,79300.0
2010-09-02 12:10:00,32.12,32.18,32.12,32.15,103500.0,23.1606,23.2038,23.1606,23.1822,103500.0
2010-09-02 12:20:00,32.15,32.18,32.15,32.16,109400.0,23.1822,23.2038,23.1822,23.1894,109400.0
2010-09-02 12:30:00,32.16,32.17,32.15,32.17,26000.0,23.1894,23.1966,23.1822,23.1966,26000.0
2010-09-02 12:40:00,32.17,32.19,32.13,32.17,122800.0,23.1966,23.211,23.1678,23.1966,122800.0
2010-09-02 12:50:00,32.18,32.18,32.13,32.13,38900.0,23.2038,23.2038,23.1678,23.1678,38900.0
2010-09-02 13:00:00,32.13,32.18,32.13,32.16,50200.0,23.1678,23.2038,23.1678,23.1894,50200.0
2010-09-02 13:10:00,32.16,32.18,32.13,32.17,39100.0,23.1894,23.2038,23.1678,23.1966,39100.0
2010-09-02 13:20:00,32.16,32.19,32.16,32.17,20100.0,23.1894,23.211,23.1894,23.1966,20100.0
2010-09-02 13:30:00,32.17,32.21,32.16,32.19,78500.0,23.1966,23.2255,23.1894,23.211,78500.0
2010-09-02 13:40:00,32.19,32.2,32.17,32.18,10700.0,23.211,23.2183,23.1966,23.2038,10700.0
2010-09-02 13:50:00,32.19,32.19,32.17,32.17,11400.0,23.211,23.211,23.1966,23.1966,11400.0
2010-09-02 14:00:00,32.17,32.23,32.17,32.23,58100.0,23.1966,23.2399,23.1966,23.2399,58100.0
2010-09-02 14:10:00,32.24,32.28,32.22,32.28,134400.0,23.2471,23.2759,23.2327,23.2759,134400.0
2010-09-02 14:20:00,32.28,32.29,32.24,32.24,43300.0,23.2759,23.2831,23.2471,23.2471,43300.0
2010-09-02 14:30:00,32.24,32.26,32.24,32.26,83200.0,23.2471,23.2615,23.2471,23.2615,83200.0
2010-09-02 14:40:00,32.26,32.26,32.22,32.23,45000.0,23.2615,23.2615,23.2327,23.2399,45000.0
2010-09-02 14:50:00,32.23,32.25,32.22,32.25,94500.0,23.2399,23.2543,23.2327,23.2543,94500.0
2010-09-02 15:00:00,32.24,32.26,32.22,32.25,207100.0,23.2471,23.2615,23.2327,23.2543,207100.0
2010-09-02 15:10:00,32.26,32.27,32.22,32.24,18800.0,23.2615,23.2687,23.2327,23.2471,18800.0
2010-09-02 15:20:00,32.24,32.27,32.23,32.26,33100.0,23.2471,23.2687,23.2399,23.2615,33100.0
2010-09-02 15:30:00,32.26,32.32,32.24,32.3,496200.0,23.2615,23.3048,23.2471,23.2904,496200.0
2010-09-02 15:40:00,32.3,32.33,32.29,32.33,288200.0,23.2904,23.312,23.2831,23.312,288200.0
2010-09-02 15:50:00,32.32,32.33,32.3,32.32,921100.0,23.3048,23.312,23.2904,23.3048,921100.0
2010-09-03 09:30:00,32.6,32.68,32.56,32.66,290400.0,23.5067,23.5644,23.4778,23.5499,290400.0
2010-09-03 09:40:00,32.65,32.75,32.65,32.69,347900.0,23.5427,23.6148,23.5427,23.5716,347900.0
2010-09-03 09:50:00,32.69,32.75,32.67,32.73,142700.0,23.5716,23.6148,23.5572,23.6004,142700.0
2010-09-03 10:00:00,32.72,32.73,32.56,32.56,622500.0,23.5932,23.6004,23.4778,23.4778,622500.0
2010-09-03 10:10:00,32.55,32.61,32.53,32.58,234900.0,23.4706,23.5139,23.4562,23.4923,234900.0
2010-09-03 10:20:00,32.58,32.62,32.5,32.51,136700.0,23.4923,23.5211,23.4346,23.4418,136700.0
2010-09-03 10:30:00,32.51,32.52,32.46,32.51,329400.0,23.4418,23.449,23.4057,23.4418,329400.0
2010-09-03 10:40:00,32.5,32.56,32.5,32.52,160300.0,23.4346,23.4778,23.4346,23.449,160300.0
2010-09-03 10:50:00,32.52,32.53,32.45,32.53,466400.0,23.449,23.4562,23.3985,23.4562,466400.0
2010-09-03 11:00:00,32.53,32.56,32.5,32.56,220800.0,23.4562,23.4778,23.4346,23.4778,220800.0
2010-09-03 11:10:00,32.56,32.59,32.51,32.58,90400.0,23.4778,23.4995,23.4418,23.4923,90400.0
2010-09-03 11:20:00,32.59,32.59,32.53,32.55,43000.0,23.4995,23.4995,23.4562,23.4706,43000.0
2010-09-03 11:30:00,32.55,32.57,32.51,32.55,65400.0,23.4706,23.485,23.4418,23.4706,65400.0
2010-09-03 11:40:00,32.56,32.58,32.55,32.56,77400.0,23.4778,23.4923,23.4706,23.4778,77400.0
2010-09-03 11:50:00,32.55,32.58,32.52,32.55,113500.0,23.4706,23.4923,23.449,23.4706,113500.0
2010-09-03 12:00:00,32.54,32.58,32.53,32.56,120400.0,23.4634,23.4923,23.4562,23.4778,120400.0
2010-09-03 12:10:00,32.55,32.58,32.54,32.57,39600.0,23.4706,23.4923,23.4634,23.485,39600.0
2010-09-03 12:20:00,32.57,32.59,32.57,32.58,12700.0,23.485,23.4995,23.485,23.4923,12700.0
2010-09-03 12:30:00,32.58,32.67,32.58,32.66,156900.0,23.4923,23.5572,23.4923,23.5499,156900.0
2010-09-03 12:40:00,32.65,32.66,32.64,32.65,66000.0,23.5427,23.5499,23.5355,23.5427,66000.0
2010-09-03 12:50:00,32.65,32.69,32.65,32.66,53300.0,23.5427,23.5716,23.5427,23.5499,53300.0
2010-09-03 13:00:00,32.66,32.69,32.65,32.66,63000.0,23.5499,23.5716,23.5427,23.5499,63000.0
2010-09-03 13:10:00,32.65,32.67,32.64,32.65,59600.0,23.5427,23.5572,23.5355,23.5427,59600.0
2010-09-03 13:20:00,32.65,32.66,32.63,32.63,92300.0,23.5427,23.5499,23.5283,23.5283,92300.0
2010-09-03 13:30:00,32.63,32.71,32.63,32.71,51500.0,23.5283,23.586,23.5283,23.586,51500.0
2010-09-03 13:40:00,32.71,32.72,32.69,32.7,41300.0,23.586,23.5932,23.5716,23.5788,41300.0
2010-09-03 13:50:00,32.7,32.72,32.69,32.7,85600.0,23.5788,23.5932,23.5716,23.5788,85600.0
2010-09-03 14:00:00,32.7,32.73,32.7,32.72,44600.0,23.5788,23.6004,23.5788,23.5932,44600.0
2010-09-03 14:10:00,32.72,32.72,32.7,32.7,104600.0,23.5932,23.5932,23.5788,23.5788,104600.0
2010-09-03 14:20:00,32.71,32.71,32.69,32.7,134200.0,23.586,23.586,23.5716,23.5788,134200.0
2010-09-03 14:30:00,32.7,32.74,32.7,32.7,81700.0,23.5788,23.6076,23.5788,23.5788,81700.0
2010-09-03 14:40:00,32.7,32.71,32.65,32.65,47900.0,23.5788,23.586,23.5427,23.5427,47900.0
2010-09-03 14:50:00,32.65,32.67,32.61,32.61,88600.0,23.5427,23.5572,23.5139,23.5139,88600.0
2010-09-03 15:00:00,32.61,32.64,32.6,32.61,310300.0,23.5139,23.5355,23.5067,23.5139,310300.0
2010-09-03 15:10:00,32.61,32.64,32.6,32.62,247100.0,23.5139,23.5355,23.5067,23.5211,247100.0
2010-09-03 15:20:00,32.62,32.67,32.62,32.66,242200.0,23.5211,23.5572,23.5211,23.5499,242200.0
2010-09-03 15:30:00,32.66,32.69,32.63,32.65,313500.0,23.5499,23.5716,23.5283,23.5427,313500.0
2010-09-03 15:40:00,32.66,32.71,32.65,32.69,496800.0,23.5499,23.586,23.5427,23.5716,496800.0
2010-09-03 15:50:00,32.7,32.74,32.67,32.72,1207900.0,23.5788,23.6076,23.5572,23.5932,1207900.0
2010-09-07 09:30:00,32.6,32.65,32.53,32.65,188600.0,23.5067,23.5427,23.4562,23.5427,188600.0
2010-09-07 09:40:00,32.65,32.7,32.63,32.65,146000.0,23.5427,23.5788,23.5283,23.5427,146000.0
2010-09-07 09:50:00,32.64,32.64,32.44,32.44,113200.0,23.5355,23.5355,23.3913,23.3913,113200.0
2010-09-07 10:00:00,32.44,32.51,32.39,32.51,301400.0,23.3913,23.4418,23.3553,23.4418,301400.0
2010-09-07 10:10:00,32.51,32.55,32.44,32.45,106300.0,23.4418,23.4706,23.3913,23.3985,106300.0
2010-09-07 10:20:00,32.45,32.47,32.37,32.45,93400.0,23.3985,23.4129,23.3408,23.3985,93400.0
2010-09-07 10:30:00,32.44,32.46,32.4,32.45,108600.0,23.3913,23.4057,23.3625,23.3985,108600.0
2010-09-07 10:40:00,32.46,32.51,32.45,32.48,25800.0,23.4057,23.4418,23.3985,23.4202,25800.0
2010-09-07 10:50:00,32.47,32.49,32.4,32.45,169900.0,23.4129,23.4274,23.3625,23.3985,169900.0
2010-09-07 11:00:00,32.46,32.48,32.41,32.43,36900.0,23.4057,23.4202,23.3697,23.3841,36900.0
2010-09-07 11:10:00,32.42,32.44,32.37,32.42,76700.0,23.3769,23.3913,23.3408,23.3769,76700.0
2010-09-07 11:20:00,32.41,32.46,32.4,32.45,66200.0,23.3697,23.4057,23.3625,23.3985,66200.0
2010-09-07 11:30:00,32.45,32.49,32.41,32.41,51500.0,23.3985,23.4274,23.3697,23.3697,51500.0
2010-09-07 11:40:00,32.42,32.47,32.41,32.43,32900.0,23.3769,23.4129,23.3697,23.3841,32900.0
2010-09-07 11:50:00,32.43,32.48,32.36,32.48,122400.0,23.3841,23.4202,23.3336,23.4202,122400.0
2010-09-07 12:00:00,32.48,32.53,32.47,32.52,39100.0,23.4202,23.4562,23.4129,23.449,39100.0
2010-09-07 12:10:00,32.52,32.52,32.49,32.49,37200.0,23.449,23.449,23.4274,23.4274,37200.0
2010-09-07 12:20:00,32.49,32.52,32.43,32.46,35800.0,23.4274,23.449,23.3841,23.4057,35800.0
2010-09-07 12:30:00,32.45,32.46,32.41,32.46,74000.0,23.3985,23.4057,23.3697,23.4057,74000.0
2010-09-07 12:40:00,32.46,32.52,32.46,32.5,32900.0,23.4057,23.449,23.4057,23.4346,32900.0
2010-09-07 12:50:00,32.5,32.5,32.47,32.5,36800.0,23.4346,23.4346,23.4129,23.4346,36800.0
2010-09-07 13:00:00,32.49,32.49,32.43,32.45,14300.0,23.4274,23.4274,23.3841,23.3985,14300.0
2010-09-07 13:10:00,32.45,32.49,32.44,32.48,24900.0,23.3985,23.4274,23.3913,23.4202,24900.0
2010-09-07 13:20:00,32.47,32.49,32.44,32.48,63100.0,23.4129,23.4274,23.3913,23.4202,63100.0
2010-09-07 13:30:00,32.47,32.54,32.47,32.53,46900.0,23.4129,23.4634,23.4129,23.4562,46900.0
2010-09-07 13:40:00,32.54,32.55,32.51,32.53,27400.0,23.4634,23.4706,23.4418,23.4562,27400.0
2010-09-07 13:50:00,32.53,32.61,32.53,32.61,74200.0,23.4562,23.5139,23.4562,23.5139,74200.0
2010-09-07 14:00:00,32.6,32.61,32.55,32.56,64100.0,23.5067,23.5139,23.4706,23.4778,64100.0
2010-09-07 14:10:00,32.55,32.62,32.54,32.62,53800.0,23.4706,23.5211,23.4634,23.5211,53800.0
2010-09-07 14:20:00,32.62,32.65,32.6,32.62,47300.0,23.5211,23.5427,23.5067,23.5211,47300.0
2010-09-07 14:30:00,32.62,32.62,32.54,32.54,147100.0,23.5211,23.5211,23.4634,23.4634,147100.0
2010-09-07 14:40:00,32.54,32.56,32.53,32.54,110000.0,23.4634,23.4778,23.4562,23.4634,110000.0
2010-09-07 14:50:00,32.53,32.53,32.41,32.43,179100.0,23.4562,23.4562,23.3697,23.3841,179100.0
2010-09-07 15:00:00,32.42,32.47,32.4,32.43,86800.0,23.3769,23.4129,23.3625,23.3841,86800.0
2010-09-07 15:10:00,32.43,32.46,32.42,32.45,68100.0,23.3841,23.4057,23.3769,23.3985,68100.0
2010-09-07 15:20:00,32.45,32.47,32.41,32.46,212800.0,23.3985,23.4129,23.3697,23.4057,212800.0
2010-09-07 15:30:00,32.46,32.49,32.43,32.48,425200.0,23.4057,23.4274,23.3841,23.4202,425200.0
2010-09-07 15:40:00,32.49,32.52,32.47,32.48,464300.0,23.4274,23.449,23.4129,23.4202,464300.0
2010-09-07 15:50:00,32.47,32.47,32.4,32.42,1153500.0,23.4129,23.4129,23.3625,23.3769,1153500.0
2010-09-08 09:30:00,32.51,32.68,32.47,32.63,126900.0,23.4418,23.5644,23.4129,23.5283,126900.0
2010-09-08 09:40:00,32.63,32.73,32.63,32.69,135600.0,23.5283,23.6004,23.5283,23.5716,135600.0
2010-09-08 09:50:00,32.68,32.74,32.65,32.68,75400.0,23.5644,23.6076,23.5427,23.5644,75400.0
2010-09-08 10:00:00,32.68,32.74,32.68,32.7,144400.0,23.5644,23.6076,23.5644,23.5788,144400.0
2010-09-08 10:10:00,32.7,32.77,32.7,32.72,121200.0,23.5788,23.6293,23.5788,23.5932,121200.0
2010-09-08 10:20:00,32.72,32.81,32.72,32.76,77100.0,23.5932,23.6581,23.5932,23.622,77100.0
2010-09-08 10:30:00,32.76,32.84,32.75,32.83,170300.0,23.622,23.6797,23.6148,23.6725,170300.0
2010-09-08 10:40:00,32.83,32.84,32.79,32.79,182900.0,23.6725,23.6797,23.6437,23.6437,182900.0
2010-09-08 10:50:00,32.79,32.79,32.77,32.77,33600.0,23.6437,23.6437,23.6293,23.6293,33600.0
2010-09-08 11:00:00,32.77,32.86,32.77,32.82,138000.0,23.6293,23.6942,23.6293,23.6653,138000.0
2010-09-08 11:10:00,32.83,32.85,32.81,32.84,42300.0,23.6725,23.6869,23.6581,23.6797,42300.0
2010-09-08 11:20:00,32.84,32.84,32.8,32.84,60200.0,23.6797,23.6797,23.6509,23.6797,60200.0
2010-09-08 11:30:00,32.83,32.84,32.79,32.79,29900.0,23.6725,23.6797,23.6437,23.6437,29900.0
2010-09-08 11:40:00,32.78,32.8,32.78,32.8,33000.0,23.6365,23.6509,23.6365,23.6509,33000.0
2010-09-08 11:50:00,32.8,32.8,32.76,32.77,32400.0,23.6509,23.6509,23.622,23.6293,32400.0
2010-09-08 12:00:00,32.77,32.82,32.77,32.81,14800.0,23.6293,23.6653,23.6293,23.6581,14800.0
2010-09-08 12:10:00,32.82,32.83,32.79,32.79,19200.0,23.6653,23.6725,23.6437,23.6437,19200.0
2010-09-08 12:20:00,32.79,32.81,32.79,32.81,23900.0,23.6437,23.6581,23.6437,23.6581,23900.0
2010-09-08 12:30:00,32.81,32.81,32.78,32.8,37700.0,23.6581,23.6581,23.6365,23.6509,37700.0
2010-09-08 12:40:00,32.8,32.87,32.8,32.85,137000.0,23.6509,23.7014,23.6509,23.6869,137000.0
2010-09-08 12:50:00,32.85,32.85,32.83,32.85,126400.0,23.6869,23.6869,23.6725,23.6869,126400.0
2010-09-08 13:00:00,32.85,32.85,32.8,32.81,104700.0,23.6869,23.6869,23.6509,23.6581,104700.0
2010-09-08 13:10:00,32.81,32.81,32.77,32.77,70400.0,23.6581,23.6581,23.6293,23.6293,70400.0
2010-09-08 13:20:00,32.78,32.8,32.78,32.79,42100.0,23.6365,23.6509,23.6365,23.6437,42100.0
2010-09-08 13:30:00,32.79,32.8,32.76,32.77,22700.0,23.6437,23.6509,23.622,23.6293,22700.0
2010-09-08 13:40:00,32.76,32.76,32.68,32.71,72400.0,23.622,23.622,23.5644,23.586,72400.0
2010-09-08 13:50:00,32.7,32.73,32.67,32.73,324800.0,23.5788,23.6004,23.5572,23.6004,324800.0
2010-09-08 14:00:00,32.72,32.72,32.64,32.67,304200.0,23.5932,23.5932,23.5355,23.5572,304200.0
2010-09-08 14:10:00,32.67,32.72,32.65,32.71,61100.0,23.5572,23.5932,23.5427,23.586,61100.0
2010-09-08 14:20:00,32.71,32.76,32.71,32.75,101800.0,23.586,23.622,23.586,23.6148,101800.0
2010-09-08 14:30:00,32.74,32.77,32.74,32.74,90400.0,23.6076,23.6293,23.6076,23.6076,90400.0
2010-09-08 14:40:00,32.75,32.8,32.74,32.78,50300.0,23.6148,23.6509,23.6076,23.6365,50300.0
2010-09-08 14:50:00,32.77,32.78,32.74,32.75,26700.0,23.6293,23.6365,23.6076,23.6148,26700.0
2010-09-08 15:00:00,32.75,32.8,32.75,32.78,58600.0,23.6148,23.6509,23.6148,23.6365,58600.0
2010-09-08 15:10:00,32.78,32.78,32.74,32.74,35900.0,23.6365,23.6365,23.6076,23.6076,35900.0
2010-09-08 15:20:00,32.74,32.77,32.7,32.71,66600.0,23.6076,23.6293,23.5788,23.586,66600.0
2010-09-08 15:30:00,32.7,32.76,32.69,32.73,143900.0,23.5788,23.622,23.5716,23.6004,143900.0
2010-09-08 15:40:00,32.73,32.74,32.62,32.63,266000.0,23.6004,23.6076,23.5211,23.5283,266000.0
2010-09-08 15:50:00,32.64,32.68,32.62,32.68,924500.0,23.5355,23.5644,23.5211,23.5644,924500.0
2010-09-09 09:30:00,32.98,33.07,32.88,32.93,345500.0,23.7807,23.8456,23.7086,23.7446,345500.0
2010-09-09 09:40:00,32.92,32.96,32.87,32.88,122600.0,23.7374,23.7663,23.7014,23.7086,122600.0
2010-09-09 09:50:00,32.87,32.89,32.84,32.88,95400.0,23.7014,23.7158,23.6797,23.7086,95400.0
2010-09-09 10:00:00,32.87,32.88,32.76,32.79,158300.0,23.7014,23.7086,23.622,23.6437,158300.0
2010-09-09 10:10:00,32.78,32.79,32.65,32.68,144500.0,23.6365,23.6437,23.5427,23.5644,144500.0
2010-09-09 10:20:00,32.68,32.72,32.67,32.72,71800.0,23.5644,23.5932,23.5572,23.5932,71800.0
2010-09-09 10:30:00,32.73,32.73,32.65,32.7,60900.0,23.6004,23.6004,23.5427,23.5788,60900.0
2010-09-09 10:40:00,32.7,32.71,32.66,32.7,59200.0,23.5788,23.586,23.5499,23.5788,59200.0
2010-09-09 10:50:00,32.7,32.7,32.61,32.61,286200.0,23.5788,23.5788,23.5139,23.5139,286200.0
2010-09-09 11:00:00,32.6,32.72,32.6,32.71,178900.0,23.5067,23.5932,23.5067,23.586,178900.0
2010-09-09 11:10:00,32.7,32.76,32.7,32.72,74100.0,23.5788,23.622,23.5788,23.5932,74100.0
2010-09-09 11:20:00,32.72,32.78,32.7,32.77,75200.0,23.5932,23.6365,23.5788,23.6293,75200.0
2010-09-09 11:30:00,32.77,32.79,32.75,32.77,184800.0,23.6293,23.6437,23.6148,23.6293,184800.0
2010-09-09 11:40:00,32.77,32.77,32.7,32.72,64500.0,23.6293,23.6293,23.5788,23.5932,64500.0
2010-09-09 11:50:00,32.71,32.71,32.65,32.66,47400.0,23.586,23.586,23.5427,23.5499,47400.0
2010-09-09 12:00:00,32.67,32.69,32.66,32.68,53400.0,23.5572,23.5716,23.5499,23.5644,53400.0
2010-09-09 12:10:00,32.69,32.7,32.68,32.69,124100.0,23.5716,23.5788,23.5644,23.5716,124100.0
2010-09-09 12:20:00,32.69,32.71,32.68,32.7,23800.0,23.5716,23.586,23.5644,23.5788,23800.0
2010-09-09 12:30:00,32.7,32.71,32.69,32.7,21200.0,23.5788,23.586,23.5716,23.5788,21200.0
2010-09-09 12:40:00,32.71,32.71,32.63,32.64,58900.0,23.586,23.586,23.5283,23.5355,58900.0
2010-09-09 12:50:00,32.63,32.65,32.59,32.59,79600.0,23.5283,23.5427,23.4995,23.4995,79600.0
2010-09-09 13:00:00,32.58,32.62,32.56,32.58,162400.0,23.4923,23.5211,23.4778,23.4923,162400.0
2010-09-09 13:10:00,32.58,32.58,32.53,32.57,123300.0,23.4923,23.4923,23.4562,23.485,123300.0
2010-09-09 13:20:00,32.57,32.58,32.51,32.52,48700.0,23.485,23.4923,23.4418,23.449,48700.0
2010-09-09 13:30:00,32.51,32.55,32.48,32.53,179700.0,23.4418,23.4706,23.4202,23.4562,179700.0
2010-09-09 13:40:00,32.53,32.55,32.5,32.55,64200.0,23.4562,23.4706,23.4346,23.4706,64200.0
2010-09-09 13:50:00,32.55,32.57,32.49,32.51,74900.0,23.4706,23.485,23.4274,23.4418,74900.0
2010-09-09 14:00:00,32.51,32.54,32.51,32.51,46700.0,23.4418,23.4634,23.4418,23.4418,46700.0
2010-09-09 14:10:00,32.52,32.52,32.49,32.52,35200.0,23.449,23.449,23.4274,23.449,35200.0
2010-09-09 14:20:00,32.51,32.53,32.47,32.49,92700.0,23.4418,23.4562,23.4129,23.4274,92700.0
2010-09-09 14:30:00,32.49,32.58,32.48,32.57,75000.0,23.4274,23.4923,23.4202,23.485,75000.0
2010-09-09 14:40:00,32.56,32.59,32.54,32.58,28900.0,23.4778,23.4995,23.4634,23.4923,28900.0
2010-09-09 14:50:00,32.58,32.6,32.55,32.6,87400.0,23.4923,23.5067,23.4706,23.5067,87400.0
2010-09-09 15:00:00,32.6,32.62,32.59,32.61,36900.0,23.5067,23.5211,23.4995,23.5139,36900.0
2010-09-09 15:10:00,32.6,32.63,32.59,32.62,27100.0,23.5067,23.5283,23.4995,23.5211,27100.0
2010-09-09 15:20:00,32.61,32.63,32.61,32.62,73700.0,23.5139,23.5283,23.5139,23.5211,73700.0
2010-09-09 15:30:00,32.63,32.68,32.62,32.67,55300.0,23.5283,23.5644,23.5211,23.5572,55300.0
2010-09-09 15:40:00,32.68,32.7,32.63,32.64,98300.0,23.5644,23.5788,23.5283,23.5355,98300.0
2010-09-09 15:50:00,32.64,32.65,32.57,32.58,627500.0,23.5355,23.5427,23.485,23.4923,627500.0
2010-09-10 09:30:00,32.58,32.66,32.58,32.64,98700.0,23.4923,23.5499,23.4923,23.5355,98700.0
2010-09-10 09:40:00,32.63,32.78,32.62,32.78,60000.0,23.5283,23.6365,23.5211,23.6365,60000.0
2010-09-10 09:50:00,32.79,32.85,32.76,32.77,176100.0,23.6437,23.6869,23.622,23.6293,176100.0
2010-09-10 10:00:00,32.76,32.78,32.72,32.76,34800.0,23.622,23.6365,23.5932,23.622,34800.0
2010-09-10 10:10:00,32.76,32.8,32.74,32.8,75400.0,23.622,23.6509,23.6076,23.6509,75400.0
2010-09-10 10:20:00,32.8,32.83,32.78,32.8,84500.0,23.6509,23.6725,23.6365,23.6509,84500.0
2010-09-10 10:30:00,32.81,32.9,32.81,32.89,197300.0,23.6581,23.723,23.6581,23.7158,197300.0
2010-09-10 10:40:00,32.88,32.88,32.81,32.81,21300.0,23.7086,23.7086,23.6581,23.6581,21300.0
2010-09-10 10:50:00,32.81,32.87,32.81,32.86,59200.0,23.6581,23.7014,23.6581,23.6942,59200.0
2010-09-10 11:00:00,32.87,32.88,32.8,32.81,141400.0,23.7014,23.7086,23.6509,23.6581,141400.0
2010-09-10 11:10:00,32.81,32.85,32.8,32.84,64100.0,23.6581,23.6869,23.6509,23.6797,64100.0
2010-09-10 11:20:00,32.84,32.85,32.83,32.84,21100.0,23.6797,23.6869,23.6725,23.6797,21100.0
2010-09-10 11:30:00,32.84,32.85,32.79,32.8,94700.0,23.6797,23.6869,23.6437,23.6509,94700.0
2010-09-10 11:40:00,32.8,32.8,32.74,32.74,69800.0,23.6509,23.6509,23.6076,23.6076,69800.0
2010-09-10 11:50:00,32.74,32.76,32.69,32.7,144500.0,23.6076,23.622,23.5716,23.5788,144500.0
2010-09-10 12:00:00,32.71,32.72,32.65,32.66,67600.0,23.586,23.5932,23.5427,23.5499,67600.0
2010-09-10 12:10:00,32.67,32.73,32.66,32.73,88200.0,23.5572,23.6004,23.5499,23.6004,88200.0
2010-09-10 12:20:00,32.74,32.77,32.74,32.75,9100.0,23.6076,23.6293,23.6076,23.6148,9100.0
2010-09-10 12:30:00,32.74,32.75,32.71,32.75,37000.0,23.6076,23.6148,23.586,23.6148,37000.0
2010-09-10 12:40:00,32.74,32.8,32.73,32.79,38400.0,23.6076,23.6509,23.6004,23.6437,38400.0
2010-09-10 12:50:00,32.8,32.81,32.75,32.75,39600.0,23.6509,23.6581,23.6148,23.6148,39600.0
2010-09-10 13:00:00,32.75,32.79,32.75,32.79,53000.0,23.6148,23.6437,23.6148,23.6437,53000.0
2010-09-10 13:10:00,32.78,32.8,32.78,32.79,94600.0,23.6365,23.6509,23.6365,23.6437,94600.0
2010-09-10 13:20:00,32.78,32.81,32.77,32.81,12600.0,23.6365,23.6581,23.6293,23.6581,12600.0
2010-09-10 13:30:00,32.81,32.84,32.81,32.84,15000.0,23.6581,23.6797,23.6581,23.6797,15000.0
2010-09-10 13:40:00,32.84,32.84,32.8,32.82,24900.0,23.6797,23.6797,23.6509,23.6653,24900.0
2010-09-10 13:50:00,32.82,32.83,32.78,32.79,31200.0,23.6653,23.6725,23.6365,23.6437,31200.0
2010-09-10 14:00:00,32.79,32.83,32.78,32.8,137300.0,23.6437,23.6725,23.6365,23.6509,137300.0
2010-09-10 14:10:00,32.8,32.81,32.79,32.79,36000.0,23.6509,23.6581,23.6437,23.6437,36000.0
2010-09-10 14:20:00,32.79,32.83,32.79,32.81,65800.0,23.6437,23.6725,23.6437,23.6581,65800.0
2010-09-10 14:30:00,32.81,32.83,32.8,32.81,44900.0,23.6581,23.6725,23.6509,23.6581,44900.0
2010-09-10 14:40:00,32.82,32.84,32.79,32.79,62800.0,23.6653,23.6797,23.6437,23.6437,62800.0
2010-09-10 14:50:00,32.8,32.81,32.79,32.81,23900.0,23.6509,23.6581,23.6437,23.6581,23900.0
2010-09-10 15:00:00,32.82,32.82,32.77,32.77,87500.0,23.6653,23.6653,23.6293,23.6293,87500.0
2010-09-10 15:10:00,32.77,32.82,32.77,32.81,70600.0,23.6293,23.6653,23.6293,23.6581,70600.0
2010-09-10 15:20:00,32.8,32.84,32.78,32.84,123700.0,23.6509,23.6797,23.6365,23.6797,123700.0
2010-09-10 15:30:00,32.83,32.84,32.79,32.79,478500.0,23.6725,23.6797,23.6437,23.6437,478500.0
2010-09-10 15:40:00,32.79,32.84,32.79,32.82,393300.0,23.6437,23.6797,23.6437,23.6653,393300.0
2010-09-10 15:50:00,32.82,32.83,32.78,32.83,1172900.0,23.6653,23.6725,23.6365,23.6725,1172900.0
2010-09-13 09:30:00,33.08,33.28,33.05,33.26,812100.0,23.8528,23.997,23.8312,23.9826,812100.0
2010-09-13 09:40:00,33.27,33.31,33.23,33.25,554400.0,23.9898,24.0186,23.9609,23.9754,554400.0
2010-09-13 09:50:00,33.25,33.33,33.23,33.28,328700.0,23.9754,24.0331,23.9609,23.997,328700.0
2010-09-13 10:00:00,33.28,33.43,33.27,33.41,614800.0,23.997,24.1052,23.9898,24.0907,614800.0
2010-09-13 10:10:00,33.41,33.42,33.36,33.38,210900.0,24.0907,24.098,24.0547,24.0691,210900.0
2010-09-13 10:20:00,33.38,33.44,33.36,33.42,514600.0,24.0691,24.1124,24.0547,24.098,514600.0
2010-09-13 10:30:00,33.43,33.47,33.42,33.43,329300.0,24.1052,24.134,24.098,24.1052,329300.0
2010-09-13 10:40:00,33.43,33.44,33.41,33.44,164300.0,24.1052,24.1124,24.0907,24.1124,164300.0
2010-09-13 10:50:00,33.44,33.45,33.38,33.39,404500.0,24.1124,24.1196,24.0691,24.0763,404500.0
2010-09-13 11:00:00,33.38,33.42,33.38,33.38,171200.0,24.0691,24.098,24.0691,24.0691,171200.0
2010-09-13 11:10:00,33.38,33.4,33.37,33.39,345700.0,24.0691,24.0835,24.0619,24.0763,345700.0
2010-09-13 11:20:00,33.4,33.43,33.39,33.4,194700.0,24.0835,24.1052,24.0763,24.0835,194700.0
2010-09-13 11:30:00,33.4,33.41,33.36,33.41,170100.0,24.0835,24.0907,24.0547,24.0907,170100.0
2010-09-13 11:40:00,33.4,33.41,33.36,33.37,99800.0,24.0835,24.0907,24.0547,24.0619,99800.0
2010-09-13 11:50:00,33.38,33.41,33.37,33.4,75400.0,24.0691,24.0907,24.0619,24.0835,75400.0
2010-09-13 12:00:00,33.4,33.41,33.34,33.35,138800.0,24.0835,24.0907,24.0403,24.0475,138800.0
2010-09-13 12:10:00,33.36,33.39,33.31,33.34,233400.0,24.0547,24.0763,24.0186,24.0403,233400.0
2010-09-13 12:20:00,33.34,33.35,33.24,33.29,192800.0,24.0403,24.0475,23.9682,24.0042,192800.0
2010-09-13 12:30:00,33.29,33.31,33.26,33.28,84400.0,24.0042,24.0186,23.9826,23.997,84400.0
2010-09-13 12:40:00,33.29,33.32,33.28,33.3,60500.0,24.0042,24.0258,23.997,24.0114,60500.0
2010-09-13 12:50:00,33.3,33.31,33.26,33.27,135500.0,24.0114,24.0186,23.9826,23.9898,135500.0
2010-09-13 13:00:00,33.28,33.3,33.26,33.26,86700.0,23.997,24.0114,23.9826,23.9826,86700.0
2010-09-13 13:10:00,33.27,33.29,33.26,33.26,39100.0,23.9898,24.0042,23.9826,23.9826,39100.0
2010-09-13 13:20:00,33.26,33.34,33.26,33.32,121700.0,23.9826,24.0403,23.9826,24.0258,121700.0
2010-09-13 13:30:00,33.32,33.35,33.31,33.33,57600.0,24.0258,24.0475,24.0186,24.0331,57600.0
2010-09-13 13:40:00,33.32,33.35,33.31,33.35,21000.0,24.0258,24.0475,24.0186,24.0475,21000.0
2010-09-13 13:50:00,33.35,33.35,33.29,33.3,101400.0,24.0475,24.0475,24.0042,24.0114,101400.0
2010-09-13 14:00:00,33.3,33.32,33.25,33.28,179000.0,24.0114,24.0258,23.9754,23.997,179000.0
2010-09-13 14:10:00,33.27,33.3,33.25,33.3,120800.0,23.9898,24.0114,23.9754,24.0114,120800.0
2010-09-13 14:20:00,33.29,33.33,33.27,33.32,164200.0,24.0042,24.0331,23.9898,24.0258,164200.0
2010-09-13 14:30:00,33.32,33.34,33.31,33.32,70800.0,24.0258,24.0403,24.0186,24.0258,70800.0
2010-09-13 14:40:00,33.32,33.36,33.31,33.34,187300.0,24.0258,24.0547,24.0186,24.0403,187300.0
2010-09-13 14:50:00,33.33,33.34,33.33,33.33,29000.0,24.0331,24.0403,24.0331,24.0331,29000.0
2010-09-13 15:00:00,33.34,33.34,33.29,33.29,70800.0,24.0403,24.0403,24.0042,24.0042,70800.0
2010-09-13 15:10:00,33.29,33.33,33.28,33.33,114900.0,24.0042,24.0331,23.997,24.0331,114900.0
2010-09-13 15:20:00,33.33,33.33,33.29,33.31,428600.0,24.0331,24.0331,24.0042,24.0186,428600.0
2010-09-13 15:30:00,33.31,33.36,33.31,33.36,376400.0,24.0186,24.0547,24.0186,24.0547,376400.0
2010-09-13 15:40:00,33.36,33.38,33.33,33.34,814000.0,24.0547,24.0691,24.0331,24.0403,814000.0
2010-09-13 15:50:00,33.33,33.36,33.32,33.36,2146300.0,24.0331,24.0547,24.0258,24.0547,2146300.0
2010-09-14 09:30:00,33.19,33.25,33.1,33.15,270200.0,23.9321,23.9754,23.8672,23.9033,270200.0
2010-09-14 09:40:00,33.16,33.17,33.08,33.09,657000.0,23.9105,23.9177,23.8528,23.86,657000.0
2010-09-14 09:50:00,33.08,33.13,33.08,33.13,331900.0,23.8528,23.8888,23.8528,23.8888,331900.0
2010-09-14 10:00:00,33.14,33.22,33.1,33.19,142400.0,23.8961,23.9537,23.8672,23.9321,142400.0
2010-09-14 10:10:00,33.18,33.27,33.17,33.26,111400.0,23.9249,23.9898,23.9177,23.9826,111400.0
2010-09-14 10:20:00,33.27,33.36,33.27,33.31,245500.0,23.9898,24.0547,23.9898,24.0186,245500.0
2010-09-14 10:30:00,33.31,33.35,33.27,33.27,321500.0,24.0186,24.0475,23.9898,23.9898,321500.0
2010-09-14 10:40:00,33.27,33.35,33.27,33.32,259700.0,23.9898,24.0475,23.9898,24.0258,259700.0
2010-09-14 10:50:00,33.32,33.34,33.29,33.31,64500.0,24.0258,24.0403,24.0042,24.0186,64500.0
2010-09-14 11:00:00,33.3,33.39,33.29,33.38,197700.0,24.0114,24.0763,24.0042,24.0691,197700.0
2010-09-14 11:10:00,33.38,33.42,33.36,33.41,290700.0,24.0691,24.098,24.0547,24.0907,290700.0
2010-09-14 11:20:00,33.4,33.4,33.36,33.39,79200.0,24.0835,24.0835,24.0547,24.0763,79200.0
2010-09-14 11:30:00,33.4,33.45,33.39,33.41,317900.0,24.0835,24.1196,24.0763,24.0907,317900.0
2010-09-14 11:40:00,33.41,33.47,33.41,33.45,123600.0,24.0907,24.134,24.0907,24.1196,123600.0
2010-09-14 11:50:00,33.45,33.49,33.43,33.48,128700.0,24.1196,24.1484,24.1052,24.1412,128700.0
2010-09-14 12:00:00,33.48,33.52,33.47,33.49,345600.0,24.1412,24.1701,24.134,24.1484,345600.0
2010-09-14 12:10:00,33.49,33.49,33.45,33.48,120400.0,24.1484,24.1484,24.1196,24.1412,120400.0
2010-09-14 12:20:00,33.47,33.5,33.45,33.47,138200.0,24.134,24.1556,24.1196,24.134,138200.0
2010-09-14 12:30:00,33.47,33.47,33.44,33.45,56700.0,24.134,24.134,24.1124,24.1196,56700.0
2010-09-14 12:40:00,33.45,33.46,33.39,33.4,85500.0,24.1196,24.1268,24.0763,24.0835,85500.0
2010-09-14 12:50:00,33.4,33.4,33.34,33.38,570100.0,24.0835,24.0835,24.0403,24.0691,570100.0
2010-09-14 13:00:00,33.38,33.41,33.38,33.39,55900.0,24.0691,24.0907,24.0691,24.0763,55900.0
2010-09-14 13:10:00,33.4,33.41,33.36,33.38,129200.0,24.0835,24.0907,24.0547,24.0691,129200.0
2010-09-14 13:20:00,33.38,33.38,33.34,33.37,87600.0,24.0691,24.0691,24.0403,24.0619,87600.0
2010-09-14 13:30:00,33.37,33.4,33.37,33.38,38200.0,24.0619,24.0835,24.0619,24.0691,38200.0
2010-09-14 13:40:00,33.37,33.38,33.32,33.33,70300.0,24.0619,24.0691,24.0258,24.0331,70300.0
2010-09-14 13:50:00,33.33,33.37,33.32,33.37,120600.0,24.0331,24.0619,24.0258,24.0619,120600.0
2010-09-14 14:00:00,33.37,33.41,33.35,33.39,40000.0,24.0619,24.0907,24.0475,24.0763,40000.0
2010-09-14 14:10:00,33.4,33.42,33.37,33.42,62100.0,24.0835,24.098,24.0619,24.098,62100.0
2010-09-14 14:20:00,33.42,33.44,33.38,33.4,88500.0,24.098,24.1124,24.0691,24.0835,88500.0
2010-09-14 14:30:00,33.4,33.46,33.37,33.45,79500.0,24.0835,24.1268,24.0619,24.1196,79500.0
2010-09-14 14:40:00,33.45,33.47,33.44,33.44,84200.0,24.1196,24.134,24.1124,24.1124,84200.0
2010-09-14 14:50:00,33.45,33.47,33.44,33.44,54400.0,24.1196,24.134,24.1124,24.1124,54400.0
2010-09-14 15:00:00,33.45,33.46,33.43,33.44,27400.0,24.1196,24.1268,24.1052,24.1124,27400.0
2010-09-14 15:10:00,33.44,33.44,33.4,33.41,56600.0,24.1124,24.1124,24.0835,24.0907,56600.0
2010-09-14 15:20:00,33.42,33.44,33.41,33.42,177500.0,24.098,24.1124,24.0907,24.098,177500.0
2010-09-14 15:30:00,33.42,33.46,33.41,33.43,113200.0,24.098,24.1268,24.0907,24.1052,113200.0
2010-09-14 15:40:00,33.44,33.44,33.32,33.36,418000.0,24.1124,24.1124,24.0258,24.0547,418000.0
2010-09-14 15:50:00,33.37,33.37,33.27,33.28,1109900.0,24.0619,24.0619,23.9898,23.997,1109900.0
2010-09-15 09:30:00,33.1,33.15,33.0,33.0,220900.0,23.8672,23.9033,23.7951,23.7951,220900.0
2010-09-15 09:40:00,33.0,33.1,32.97,33.09,213400.0,23.7951,23.8672,23.7735,23.86,213400.0
2010-09-15 09:50:00,33.09,33.1,33.06,33.1,192000.0,23.86,23.8672,23.8384,23.8672,192000.0
2010-09-15 10:00:00,33.1,33.14,33.08,33.14,123900.0,23.8672,23.8961,23.8528,23.8961,123900.0
2010-09-15 10:10:00,33.14,33.24,33.12,33.22,211500.0,23.8961,23.9682,23.8816,23.9537,211500.0
2010-09-15 10:20:00,33.22,33.27,33.21,33.23,386800.0,23.9537,23.9898,23.9465,23.9609,386800.0
2010-09-15 10:30:00,33.24,33.26,33.18,33.2,316400.0,23.9682,23.9826,23.9249,23.9393,316400.0
2010-09-15 10:40:00,33.2,33.22,33.18,33.18,95100.0,23.9393,23.9537,23.9249,23.9249,95100.0
2010-09-15 10:50:00,33.17,33.2,33.11,33.2,224500.0,23.9177,23.9393,23.8744,23.9393,224500.0
2010-09-15 11:00:00,33.21,33.21,33.1,33.1,198700.0,23.9465,23.9465,23.8672,23.8672,198700.0
2010-09-15 11:10:00,33.1,33.11,33.06,33.09,68000.0,23.8672,23.8744,23.8384,23.86,68000.0
2010-09-15 11:20:00,33.09,33.1,33.05,33.07,47500.0,23.86,23.8672,23.8312,23.8456,47500.0
2010-09-15 11:30:00,33.07,33.1,33.03,33.05,77300.0,23.8456,23.8672,23.8167,23.8312,77300.0
2010-09-15 11:40:00,33.05,33.08,33.05,33.07,74000.0,23.8312,23.8528,23.8312,23.8456,74000.0
2010-09-15 11:50:00,33.07,33.14,33.07,33.12,342200.0,23.8456,23.8961,23.8456,23.8816,342200.0
2010-09-15 12:00:00,33.13,33.16,33.12,33.12,75000.0,23.8888,23.9105,23.8816,23.8816,75000.0
2010-09-15 12:10:00,33.12,33.14,33.09,33.1,60600.0,23.8816,23.8961,23.86,23.8672,60600.0
2010-09-15 12:20:00,33.1,33.13,33.1,33.12,202900.0,23.8672,23.8888,23.8672,23.8816,202900.0
2010-09-15 12:30:00,33.12,33.17,33.11,33.17,45600.0,23.8816,23.9177,23.8744,23.9177,45600.0
2010-09-15 12:40:00,33.17,33.17,33.11,33.13,95500.0,23.9177,23.9177,23.8744,23.8888,95500.0
2010-09-15 12:50:00,33.13,33.15,33.12,33.14,32800.0,23.8888,23.9033,23.8816,23.8961,32800.0
2010-09-15 13:00:00,33.14,33.16,33.14,33.16,49800.0,23.8961,23.9105,23.8961,23.9105,49800.0
2010-09-15 13:10:00,33.16,33.21,33.14,33.21,77500.0,23.9105,23.9465,23.8961,23.9465,77500.0
2010-09-15 13:20:00,33.21,33.21,33.18,33.18,36400.0,23.9465,23.9465,23.9249,23.9249,36400.0
2010-09-15 13:30:00,33.17,33.19,33.16,33.17,42200.0,23.9177,23.9321,23.9105,23.9177,42200.0
2010-09-15 13:40:00,33.17,33.2,33.16,33.16,160500.0,23.9177,23.9393,23.9105,23.9105,160500.0
2010-09-15 13:50:00,33.16,33.2,33.16,33.19,67000.0,23.9105,23.9393,23.9105,23.9321,67000.0
2010-09-15 14:00:00,33.2,33.26,33.2,33.23,164900.0,23.9393,23.9826,23.9393,23.9609,164900.0
2010-09-15 14:10:00,33.24,33.25,33.17,33.18,88600.0,23.9682,23.9754,23.9177,23.9249,88600.0
2010-09-15 14:20:00,33.18,33.21,33.17,33.17,158500.0,23.9249,23.9465,23.9177,23.9177,158500.0
2010-09-15 14:30:00,33.17,33.17,33.1,33.14,137000.0,23.9177,23.9177,23.8672,23.8961,137000.0
2010-09-15 14:40:00,33.13,33.15,33.08,33.12,131600.0,23.8888,23.9033,23.8528,23.8816,131600.0
2010-09-15 14:50:00,33.12,33.15,33.11,33.14,61900.0,23.8816,23.9033,23.8744,23.8961,61900.0
2010-09-15 15:00:00,33.13,33.17,33.13,33.16,62400.0,23.8888,23.9177,23.8888,23.9105,62400.0
2010-09-15 15:10:00,33.17,33.2,33.15,33.17,37600.0,23.9177,23.9393,23.9033,23.9177,37600.0
2010-09-15 15:20:00,33.17,33.28,33.16,33.26,203000.0,23.9177,23.997,23.9105,23.9826,203000.0
2010-09-15 15:30:00,33.27,33.28,33.22,33.25,152800.0,23.9898,23.997,23.9537,23.9754,152800.0
2010-09-15 15:40:00,33.25,33.25,33.18,33.24,227800.0,23.9754,23.9754,23.9249,23.9682,227800.0
2010-09-15 15:50:00,33.24,33.29,33.23,33.24,763500.0,23.9682,24.0042,23.9609,23.9682,763500.0
2010-09-16 09:30:00,33.13,33.44,33.1,33.42,1245500.0,23.8888,24.1124,23.8672,24.098,1245500.0
2010-09-16 09:40:00,33.42,33.42,33.28,33.32,469600.0,24.098,24.098,23.997,24.0258,469600.0
2010-09-16 09:50:00,33.32,33.37,33.31,33.35,157200.0,24.0258,24.0619,24.0186,24.0475,157200.0
2010-09-16 10:00:00,33.34,33.4,33.25,33.39,864500.0,24.0403,24.0835,23.9754,24.0763,864500.0
2010-09-16 10:10:00,33.39,33.44,33.33,33.35,113500.0,24.0763,24.1124,24.0331,24.0475,113500.0
2010-09-16 10:20:00,33.36,33.48,33.34,33.35,883200.0,24.0547,24.1412,24.0403,24.0475,883200.0
2010-09-16 10:30:00,33.35,33.35,33.26,33.26,156100.0,24.0475,24.0475,23.9826,23.9826,156100.0
2010-09-16 10:40:00,33.25,33.34,33.23,33.32,120000.0,23.9754,24.0403,23.9609,24.0258,120000.0
2010-09-16 10:50:00,33.32,33.36,33.31,33.32,80200.0,24.0258,24.0547,24.0186,24.0258,80200.0
2010-09-16 11:00:00,33.32,33.35,33.31,33.33,359500.0,24.0258,24.0475,24.0186,24.0331,359500.0
2010-09-16 11:10:00,33.32,33.34,33.29,33.33,137300.0,24.0258,24.0403,24.0042,24.0331,137300.0
2010-09-16 11:20:00,33.33,33.33,33.27,33.29,156900.0,24.0331,24.0331,23.9898,24.0042,156900.0
2010-09-16 11:30:00,33.29,33.29,33.24,33.27,70200.0,24.0042,24.0042,23.9682,23.9898,70200.0
2010-09-16 11:40:00,33.26,33.26,33.24,33.26,89200.0,23.9826,23.9826,23.9682,23.9826,89200.0
2010-09-16 11:50:00,33.25,33.3,33.23,33.26,337800.0,23.9754,24.0114,23.9609,23.9826,337800.0
2010-09-16 12:00:00,33.25,33.26,33.24,33.24,514200.0,23.9754,23.9826,23.9682,23.9682,514200.0
2010-09-16 12:10:00,33.23,33.26,33.21,33.26,170400.0,23.9609,23.9826,23.9465,23.9826,170400.0
2010-09-16 12:20:00,33.26,33.26,33.24,33.25,341200.0,23.9826,23.9826,23.9682,23.9754,341200.0
2010-09-16 12:30:00,33.25,33.27,33.24,33.25,26500.0,23.9754,23.9898,23.9682,23.9754,26500.0
2010-09-16 12:40:00,33.25,33.28,33.24,33.26,363300.0,23.9754,23.997,23.9682,23.9826,363300.0
2010-09-16 12:50:00,33.26,33.3,33.26,33.3,383900.0,23.9826,24.0114,23.9826,24.0114,383900.0
2010-09-16 13:00:00,33.3,33.3,33.27,33.29,81300.0,24.0114,24.0114,23.9898,24.0042,81300.0
2010-09-16 13:10:00,33.28,33.28,33.22,33.24,158500.0,23.997,23.997,23.9537,23.9682,158500.0
2010-09-16 13:20:00,33.23,33.27,33.22,33.25,82200.0,23.9609,23.9898,23.9537,23.9754,82200.0
2010-09-16 13:30:00,33.25,33.25,33.22,33.25,37400.0,23.9754,23.9754,23.9537,23.9754,37400.0
2010-09-16 13:40:00,33.26,33.29,33.25,33.26,121000.0,23.9826,24.0042,23.9754,23.9826,121000.0
2010-09-16 13:50:00,33.26,33.27,33.23,33.27,164700.0,23.9826,23.9898,23.9609,23.9898,164700.0
2010-09-16 14:00:00,33.27,33.33,33.27,33.29,306700.0,23.9898,24.0331,23.9898,24.0042,306700.0
2010-09-16 14:10:00,33.29,33.34,33.29,33.3,363700.0,24.0042,24.0403,24.0042,24.0114,363700.0
2010-09-16 14:20:00,33.3,33.37,33.29,33.34,188100.0,24.0114,24.0619,24.0042,24.0403,188100.0
2010-09-16 14:30:00,33.34,33.37,33.32,33.37,166700.0,24.0403,24.0619,24.0258,24.0619,166700.0
2010-09-16 14:40:00,33.37,33.38,33.34,33.35,131100.0,24.0619,24.0691,24.0403,24.0475,131100.0
2010-09-16 14:50:00,33.35,33.37,33.33,33.34,116400.0,24.0475,24.0619,24.0331,24.0403,116400.0
2010-09-16 15:00:00,33.35,33.37,33.32,33.35,148000.0,24.0475,24.0619,24.0258,24.0475,148000.0
2010-09-16 15:10:00,33.36,33.4,33.35,33.4,354300.0,24.0547,24.0835,24.0475,24.0835,354300.0
2010-09-16 15:20:00,33.39,33.4,33.35,33.39,222200.0,24.0763,24.0835,24.0475,24.0763,222200.0
2010-09-16 15:30:00,33.39,33.41,33.36,33.38,211800.0,24.0763,24.0907,24.0547,24.0691,211800.0
2010-09-16 15:40:00,33.37,33.38,33.34,33.37,231000.0,24.0619,24.0691,24.0403,24.0619,231000.0
2010-09-16 15:50:00,33.37,33.4,33.36,33.39,1090000.0,24.0619,24.0835,24.0547,24.0763,1090000.0
2010-09-17 09:30:00,32.83,32.9,32.76,32.78,607400.0,24.1544,24.2059,24.1029,24.1176,607400.0
2010-09-17 09:40:00,32.78,32.79,32.69,32.73,298900.0,24.1176,24.1249,24.0514,24.0808,298900.0
2010-09-17 09:50:00,32.73,32.73,32.56,32.58,505500.0,24.0808,24.0808,23.9557,23.9704,505500.0
2010-09-17 10:00:00,32.58,32.63,32.51,32.59,400800.0,23.9704,24.0072,23.9189,23.9778,400800.0
2010-09-17 10:10:00,32.6,32.63,32.54,32.63,303600.0,23.9851,24.0072,23.941,24.0072,303600.0
2010-09-17 10:20:00,32.63,32.67,32.62,32.65,287500.0,24.0072,24.0367,23.9999,24.0219,287500.0
2010-09-17 10:30:00,32.66,32.72,32.63,32.69,163500.0,24.0293,24.0734,24.0072,24.0514,163500.0
2010-09-17 10:40:00,32.69,32.76,32.66,32.75,193400.0,24.0514,24.1029,24.0293,24.0955,193400.0
2010-09-17 10:50:00,32.74,32.75,32.72,32.74,88000.0,24.0882,24.0955,24.0734,24.0882,88000.0
2010-09-17 11:00:00,32.74,32.82,32.73,32.8,268500.0,24.0882,24.147,24.0808,24.1323,268500.0
2010-09-17 11:10:00,32.8,32.83,32.78,32.78,533000.0,24.1323,24.1544,24.1176,24.1176,533000.0
2010-09-17 11:20:00,32.78,32.79,32.73,32.73,159900.0,24.1176,24.1249,24.0808,24.0808,159900.0
2010-09-17 11:30:00,32.74,32.76,32.69,32.72,109300.0,24.0882,24.1029,24.0514,24.0734,109300.0
2010-09-17 11:40:00,32.72,32.73,32.71,32.72,89900.0,24.0734,24.0808,24.0661,24.0734,89900.0
2010-09-17 11:50:00,32.73,32.75,32.71,32.71,82300.0,24.0808,24.0955,24.0661,24.0661,82300.0
2010-09-17 12:00:00,32.72,32.78,32.72,32.78,56600.0,24.0734,24.1176,24.0734,24.1176,56600.0
2010-09-17 12:10:00,32.78,32.78,32.75,32.75,66500.0,24.1176,24.1176,24.0955,24.0955,66500.0
2010-09-17 12:20:00,32.76,32.77,32.74,32.76,51000.0,24.1029,24.1102,24.0882,24.1029,51000.0
2010-09-17 12:30:00,32.77,32.79,32.74,32.75,112100.0,24.1102,24.1249,24.0882,24.0955,112100.0
2010-09-17 12:40:00,32.75,32.75,32.71,32.72,69900.0,24.0955,24.0955,24.0661,24.0734,69900.0
2010-09-17 12:50:00,32.72,32.73,32.67,32.69,62000.0,24.0734,24.0808,24.0367,24.0514,62000.0
2010-09-17 13:00:00,32.69,32.73,32.69,32.7,125900.0,24.0514,24.0808,24.0514,24.0587,125900.0
2010-09-17 13:10:00,32.7,32.7,32.66,32.66,227900.0,24.0587,24.0587,24.0293,24.0293,227900.0
2010-09-17 13:20:00,32.67,32.72,32.67,32.71,126000.0,24.0367,24.0734,24.0367,24.0661,126000.0
2010-09-17 13:30:00,32.71,32.74,32.71,32.72,36900.0,24.0661,24.0882,24.0661,24.0734,36900.0
2010-09-17 13:40:00,32.71,32.74,32.69,32.72,138100.0,24.0661,24.0882,24.0514,24.0734,138100.0
2010-09-17 13:50:00,32.73,32.75,32.72,32.73,88400.0,24.0808,24.0955,24.0734,24.0808,88400.0
2010-09-17 14:00:00,32.73,32.74,32.72,32.73,99400.0,24.0808,24.0882,24.0734,24.0808,99400.0
2010-09-17 14:10:00,32.73,32.76,32.73,32.74,21100.0,24.0808,24.1029,24.0808,24.0882,21100.0
2010-09-17 14:20:00,32.74,32.78,32.73,32.76,145100.0,24.0882,24.1176,24.0808,24.1029,145100.0
2010-09-17 14:30:00,32.76,32.79,32.76,32.79,181500.0,24.1029,24.1249,24.1029,24.1249,181500.0
2010-09-17 14:40:00,32.79,32.81,32.78,32.81,58900.0,24.1249,24.1397,24.1176,24.1397,58900.0
2010-09-17 14:50:00,32.81,32.81,32.77,32.78,71700.0,24.1397,24.1397,24.1102,24.1176,71700.0
2010-09-17 15:00:00,32.77,32.79,32.73,32.74,112900.0,24.1102,24.1249,24.0808,24.0882,112900.0
2010-09-17 15:10:00,32.73,32.74,32.68,32.72,165000.0,24.0808,24.0882,24.044,24.0734,165000.0
2010-09-17 15:20:00,32.72,32.73,32.67,32.67,107400.0,24.0734,24.0808,24.0367,24.0367,107400.0
2010-09-17 15:30:00,32.67,32.75,32.67,32.72,223700.0,24.0367,24.0955,24.0367,24.0734,223700.0
2010-09-17 15:40:00,32.72,32.77,32.72,32.73,288100.0,24.0734,24.1102,24.0734,24.0808,288100.0
2010-09-17 15:50:00,32.74,32.75,32.72,32.73,1080300.0,24.0882,24.0955,24.0734,24.0808,1080300.0
2010-09-20 09:30:00,32.76,32.76,32.57,32.59,434900.0,24.1029,24.1029,23.9631,23.9778,434900.0
2010-09-20 09:40:00,32.6,32.61,32.53,32.56,193900.0,23.9851,23.9925,23.9336,23.9557,193900.0
2010-09-20 09:50:00,32.57,32.65,32.57,32.63,81600.0,23.9631,24.0219,23.9631,24.0072,81600.0
2010-09-20 10:00:00,32.62,32.78,32.6,32.75,207200.0,23.9999,24.1176,23.9851,24.0955,207200.0
2010-09-20 10:10:00,32.75,32.82,32.74,32.82,470800.0,24.0955,24.147,24.0882,24.147,470800.0
2010-09-20 10:20:00,32.82,32.86,32.81,32.81,58500.0,24.147,24.1764,24.1397,24.1397,58500.0
2010-09-20 10:30:00,32.81,32.82,32.8,32.81,64700.0,24.1397,24.147,24.1323,24.1397,64700.0
2010-09-20 10:40:00,32.81,32.88,32.8,32.87,98400.0,24.1397,24.1912,24.1323,24.1838,98400.0
2010-09-20 10:50:00,32.86,32.92,32.86,32.9,198600.0,24.1764,24.2206,24.1764,24.2059,198600.0
2010-09-20 11:00:00,32.91,32.94,32.91,32.94,35200.0,24.2132,24.2353,24.2132,24.2353,35200.0
2010-09-20 11:10:00,32.95,32.96,32.88,32.89,203500.0,24.2427,24.25,24.1912,24.1985,203500.0
2010-09-20 11:20:00,32.89,32.93,32.88,32.93,88300.0,24.1985,24.2279,24.1912,24.2279,88300.0
2010-09-20 11:30:00,32.93,32.96,32.92,32.93,57800.0,24.2279,24.25,24.2206,24.2279,57800.0
2010-09-20 11:40:00,32.93,32.93,32.9,32.9,53500.0,24.2279,24.2279,24.2059,24.2059,53500.0
2010-09-20 11:50:00,32.89,32.9,32.85,32.88,353600.0,24.1985,24.2059,24.1691,24.1912,353600.0
2010-09-20 12:00:00,32.87,32.87,32.83,32.86,252300.0,24.1838,24.1838,24.1544,24.1764,252300.0
2010-09-20 12:10:00,32.85,32.87,32.84,32.85,164300.0,24.1691,24.1838,24.1617,24.1691,164300.0
2010-09-20 12:20:00,32.86,32.86,32.82,32.82,187200.0,24.1764,24.1764,24.147,24.147,187200.0
2010-09-20 12:30:00,32.83,32.86,32.81,32.84,169500.0,24.1544,24.1764,24.1397,24.1617,169500.0
2010-09-20 12:40:00,32.84,32.89,32.82,32.88,142700.0,24.1617,24.1985,24.147,24.1912,142700.0
2010-09-20 12:50:00,32.87,32.89,32.86,32.87,100900.0,24.1838,24.1985,24.1764,24.1838,100900.0
2010-09-20 13:00:00,32.87,32.87,32.84,32.86,27500.0,24.1838,24.1838,24.1617,24.1764,27500.0
2010-09-20 13:10:00,32.86,32.86,32.8,32.84,29200.0,24.1764,24.1764,24.1323,24.1617,29200.0
2010-09-20 13:20:00,32.83,32.88,32.83,32.88,37300.0,24.1544,24.1912,24.1544,24.1912,37300.0
2010-09-20 13:30:00,32.88,32.9,32.85,32.89,59500.0,24.1912,24.2059,24.1691,24.1985,59500.0
2010-09-20 13:40:00,32.89,32.9,32.85,32.86,39100.0,24.1985,24.2059,24.1691,24.1764,39100.0
2010-09-20 13:50:00,32.86,32.89,32.85,32.88,16600.0,24.1764,24.1985,24.1691,24.1912,16600.0
2010-09-20 14:00:00,32.87,32.88,32.87,32.87,16100.0,24.1838,24.1912,24.1838,24.1838,16100.0
2010-09-20 14:10:00,32.87,32.89,32.86,32.89,26100.0,24.1838,24.1985,24.1764,24.1985,26100.0
2010-09-20 14:20:00,32.89,32.93,32.89,32.92,124800.0,24.1985,24.2279,24.1985,24.2206,124800.0
2010-09-20 14:30:00,32.92,32.94,32.91,32.93,188000.0,24.2206,24.2353,24.2132,24.2279,188000.0
2010-09-20 14:40:00,32.93,32.94,32.9,32.92,344000.0,24.2279,24.2353,24.2059,24.2206,344000.0
2010-09-20 14:50:00,32.91,32.98,32.91,32.96,251600.0,24.2132,24.2647,24.2132,24.25,251600.0
2010-09-20 15:00:00,32.96,32.97,32.93,32.94,216300.0,24.25,24.2574,24.2279,24.2353,216300.0
2010-09-20 15:10:00,32.94,32.97,32.92,32.97,292700.0,24.2353,24.2574,24.2206,24.2574,292700.0
2010-09-20 15:20:00,32.97,32.99,32.95,32.96,446900.0,24.2574,24.2721,24.2427,24.25,446900.0
2010-09-20 15:30:00,32.97,32.99,32.94,32.99,273800.0,24.2574,24.2721,24.2353,24.2721,273800.0
2010-09-20 15:40:00,32.98,33.0,32.94,32.95,503300.0,24.2647,24.2794,24.2353,24.2427,503300.0
2010-09-20 15:50:00,32.95,32.97,32.9,32.94,1181500.0,24.2427,24.2574,24.2059,24.2353,1181500.0
2010-09-21 09:30:00,32.92,32.94,32.74,32.74,507600.0,24.2206,24.2353,24.0882,24.0882,507600.0
2010-09-21 09:40:00,32.74,32.82,32.73,32.81,154600.0,24.0882,24.147,24.0808,24.1397,154600.0
2010-09-21 09:50:00,32.8,32.8,32.71,32.71,124300.0,24.1323,24.1323,24.0661,24.0661,124300.0
2010-09-21 10:00:00,32.71,32.74,32.69,32.7,91200.0,24.0661,24.0882,24.0514,24.0587,91200.0
2010-09-21 10:10:00,32.69,32.7,32.67,32.69,84800.0,24.0514,24.0587,24.0367,24.0514,84800.0
2010-09-21 10:20:00,32.69,32.72,32.69,32.69,47700.0,24.0514,24.0734,24.0514,24.0514,47700.0
2010-09-21 10:30:00,32.69,32.75,32.69,32.74,54200.0,24.0514,24.0955,24.0514,24.0882,54200.0
2010-09-21 10:40:00,32.73,32.74,32.71,32.72,84000.0,24.0808,24.0882,24.0661,24.0734,84000.0
2010-09-21 10:50:00,32.73,32.73,32.69,32.7,88400.0,24.0808,24.0808,24.0514,24.0587,88400.0
2010-09-21 11:00:00,32.69,32.71,32.64,32.69,76100.0,24.0514,24.0661,24.0146,24.0514,76100.0
2010-09-21 11:10:00,32.69,32.72,32.66,32.66,61700.0,24.0514,24.0734,24.0293,24.0293,61700.0
2010-09-21 11:20:00,32.66,32.67,32.59,32.6,47000.0,24.0293,24.0367,23.9778,23.9851,47000.0
2010-09-21 11:30:00,32.6,32.61,32.58,32.6,189300.0,23.9851,23.9925,23.9704,23.9851,189300.0
2010-09-21 11:40:00,32.6,32.6,32.55,32.56,319600.0,23.9851,23.9851,23.9484,23.9557,319600.0
2010-09-21 11:50:00,32.55,32.61,32.55,32.57,505700.0,23.9484,23.9925,23.9484,23.9631,505700.0
2010-09-21 12:00:00,32.56,32.59,32.55,32.57,73700.0,23.9557,23.9778,23.9484,23.9631,73700.0
2010-09-21 12:10:00,32.56,32.58,32.55,32.57,34400.0,23.9557,23.9704,23.9484,23.9631,34400.0
2010-09-21 12:20:00,32.58,32.59,32.53,32.53,67400.0,23.9704,23.9778,23.9336,23.9336,67400.0
2010-09-21 12:30:00,32.53,32.56,32.52,32.54,56800.0,23.9336,23.9557,23.9263,23.941,56800.0
2010-09-21 12:40:00,32.55,32.57,32.54,32.55,118600.0,23.9484,23.9631,23.941,23.9484,118600.0
2010-09-21 12:50:00,32.54,32.56,32.54,32.55,89900.0,23.941,23.9557,23.941,23.9484,89900.0
2010-09-21 13:00:00,32.55,32.55,32.49,32.5,129100.0,23.9484,23.9484,23.9042,23.9116,129100.0
2010-09-21 13:10:00,32.51,32.52,32.48,32.5,11600.0,23.9189,23.9263,23.8969,23.9116,11600.0
2010-09-21 13:20:00,32.51,32.55,32.51,32.54,65100.0,23.9189,23.9484,23.9189,23.941,65100.0
2010-09-21 13:30:00,32.54,32.56,32.53,32.54,39500.0,23.941,23.9557,23.9336,23.941,39500.0
2010-09-21 13:40:00,32.54,32.55,32.52,32.54,21300.0,23.941,23.9484,23.9263,23.941,21300.0
2010-09-21 13:50:00,32.54,32.58,32.53,32.58,184100.0,23.941,23.9704,23.9336,23.9704,184100.0
2010-09-21 14:00:00,32.58,32.6,32.55,32.55,224500.0,23.9704,23.9851,23.9484,23.9484,224500.0
2010-09-21 14:10:00,32.55,32.78,32.5,32.75,1000200.0,23.9484,24.1176,23.9116,24.0955,1000200.0
2010-09-21 14:20:00,32.74,32.77,32.57,32.74,1469700.0,24.0882,24.1102,23.9631,24.0882,1469700.0
2010-09-21 14:30:00,32.74,32.91,32.69,32.91,2068200.0,24.0882,24.2132,24.0514,24.2132,2068200.0
2010-09-21 14:40:00,32.92,32.95,32.82,32.89,579300.0,24.2206,24.2427,24.147,24.1985,579300.0
2010-09-21 14:50:00,32.89,32.9,32.79,32.84,1172200.0,24.1985,24.2059,24.1249,24.1617,1172200.0
2010-09-21 15:00:00,32.84,32.87,32.77,32.86,468000.0,24.1617,24.1838,24.1102,24.1764,468000.0
2010-09-21 15:10:00,32.86,32.87,32.75,32.85,742900.0,24.1764,24.1838,24.0955,24.1691,742900.0
2010-09-21 15:20:00,32.85,32.85,32.75,32.78,564700.0,24.1691,24.1691,24.0955,24.1176,564700.0
2010-09-21 15:30:00,32.77,32.78,32.62,32.71,1233800.0,24.1102,24.1176,23.9999,24.0661,1233800.0
2010-09-21 15:40:00,32.7,32.77,32.68,32.76,1213100.0,24.0587,24.1102,24.044,24.1029,1213100.0
2010-09-21 15:50:00,32.77,32.81,32.76,32.78,1866300.0,24.1102,24.1397,24.1029,24.1176,1866300.0
2010-09-22 09:30:00,32.77,33.0,32.76,32.92,244000.0,24.1102,24.2794,24.1029,24.2206,244000.0
2010-09-22 09:40:00,32.92,33.03,32.92,33.0,235500.0,24.2206,24.3015,24.2206,24.2794,235500.0
2010-09-22 09:50:00,33.0,33.03,32.97,33.03,262100.0,24.2794,24.3015,24.2574,24.3015,262100.0
2010-09-22 10:00:00,33.03,33.04,32.93,33.0,939300.0,24.3015,24.3089,24.2279,24.2794,939300.0
2010-09-22 10:10:00,33.0,33.11,33.0,33.11,804300.0,24.2794,24.3604,24.2794,24.3604,804300.0
2010-09-22 10:20:00,33.1,33.12,32.95,32.96,381300.0,24.353,24.3677,24.2427,24.25,381300.0
2010-09-22 10:30:00,32.95,32.96,32.87,32.9,371700.0,24.2427,24.25,24.1838,24.2059,371700.0
2010-09-22 10:40:00,32.89,32.95,32.88,32.91,73800.0,24.1985,24.2427,24.1912,24.2132,73800.0
2010-09-22 10:50:00,32.91,32.98,32.89,32.97,191500.0,24.2132,24.2647,24.1985,24.2574,191500.0
2010-09-22 11:00:00,32.97,33.0,32.86,32.88,146700.0,24.2574,24.2794,24.1764,24.1912,146700.0
2010-09-22 11:10:00,32.9,32.92,32.81,32.88,352400.0,24.2059,24.2206,24.1397,24.1912,352400.0
2010-09-22 11:20:00,32.89,32.89,32.76,32.82,142400.0,24.1985,24.1985,24.1029,24.147,142400.0
2010-09-22 11:30:00,32.81,32.87,32.78,32.85,116700.0,24.1397,24.1838,24.1176,24.1691,116700.0
2010-09-22 11:40:00,32.85,32.85,32.81,32.81,54100.0,24.1691,24.1691,24.1397,24.1397,54100.0
2010-09-22 11:50:00,32.8,32.88,32.79,32.88,81300.0,24.1323,24.1912,24.1249,24.1912,81300.0
2010-09-22 12:00:00,32.88,32.9,32.83,32.89,90000.0,24.1912,24.2059,24.1544,24.1985,90000.0
2010-09-22 12:10:00,32.88,32.92,32.87,32.91,156800.0,24.1912,24.2206,24.1838,24.2132,156800.0
2010-09-22 12:20:00,32.91,32.93,32.89,32.89,685400.0,24.2132,24.2279,24.1985,24.1985,685400.0
2010-09-22 12:30:00,32.89,32.9,32.86,32.87,45200.0,24.1985,24.2059,24.1764,24.1838,45200.0
2010-09-22 12:40:00,32.87,32.9,32.87,32.87,62600.0,24.1838,24.2059,24.1838,24.1838,62600.0
2010-09-22 12:50:00,32.88,32.89,32.85,32.87,97600.0,24.1912,24.1985,24.1691,24.1838,97600.0
2010-09-22 13:00:00,32.86,32.9,32.82,32.83,96100.0,24.1764,24.2059,24.147,24.1544,96100.0
2010-09-22 13:10:00,32.84,32.85,32.78,32.81,54300.0,24.1617,24.1691,24.1176,24.1397,54300.0
2010-09-22 13:20:00,32.81,32.86,32.81,32.85,53700.0,24.1397,24.1764,24.1397,24.1691,53700.0
2010-09-22 13:30:00,32.86,32.9,32.86,32.9,90100.0,24.1764,24.2059,24.1764,24.2059,90100.0
2010-09-22 13:40:00,32.89,32.9,32.87,32.9,65200.0,24.1985,24.2059,24.1838,24.2059,65200.0
2010-09-22 13:50:00,32.91,32.91,32.88,32.9,192100.0,24.2132,24.2132,24.1912,24.2059,192100.0
2010-09-22 14:00:00,32.9,32.9,32.85,32.86,296300.0,24.2059,24.2059,24.1691,24.1764,296300.0
2010-09-22 14:10:00,32.86,32.86,32.8,32.81,696000.0,24.1764,24.1764,24.1323,24.1397,696000.0
2010-09-22 14:20:00,32.82,32.85,32.81,32.84,196500.0,24.147,24.1691,24.1397,24.1617,196500.0
2010-09-22 14:30:00,32.84,32.92,32.84,32.91,192200.0,24.1617,24.2206,24.1617,24.2132,192200.0
2010-09-22 14:40:00,32.92,32.95,32.9,32.91,92800.0,24.2206,24.2427,24.2059,24.2132,92800.0
2010-09-22 14:50:00,32.91,32.95,32.89,32.94,88600.0,24.2132,24.2427,24.1985,24.2353,88600.0
2010-09-22 15:00:00,32.94,32.94,32.86,32.88,101100.0,24.2353,24.2353,24.1764,24.1912,101100.0
2010-09-22 15:10:00,32.87,32.88,32.83,32.83,505400.0,24.1838,24.1912,24.1544,24.1544,505400.0
2010-09-22 15:20:00,32.83,32.87,32.82,32.84,112200.0,24.1544,24.1838,24.147,24.1617,112200.0
2010-09-22 15:30:00,32.84,32.9,32.82,32.9,182300.0,24.1617,24.2059,24.147,24.2059,182300.0
2010-09-22 15:40:00,32.89,32.91,32.85,32.86,161900.0,24.1985,24.2132,24.1691,24.1764,161900.0
2010-09-22 15:50:00,32.86,32.91,32.85,32.88,571300.0,24.1764,24.2132,24.1691,24.1912,571300.0
2010-09-23 09:30:00,32.58,32.59,32.43,32.52,264400.0,23.9704,23.9778,23.8601,23.9263,264400.0
2010-09-23 09:40:00,32.53,32.57,32.51,32.56,455900.0,23.9336,23.9631,23.9189,23.9557,455900.0
2010-09-23 09:50:00,32.56,32.56,32.44,32.45,355600.0,23.9557,23.9557,23.8674,23.8748,355600.0
2010-09-23 10:00:00,32.47,32.55,32.47,32.54,341800.0,23.8895,23.9484,23.8895,23.941,341800.0
2010-09-23 10:10:00,32.55,32.57,32.53,32.56,193200.0,23.9484,23.9631,23.9336,23.9557,193200.0
2010-09-23 10:20:00,32.57,32.68,32.56,32.68,116700.0,23.9631,24.044,23.9557,24.044,116700.0
2010-09-23 10:30:00,32.68,32.81,32.66,32.78,321600.0,24.044,24.1397,24.0293,24.1176,321600.0
2010-09-23 10:40:00,32.78,32.84,32.78,32.78,75400.0,24.1176,24.1617,24.1176,24.1176,75400.0
2010-09-23 10:50:00,32.78,32.79,32.74,32.75,220400.0,24.1176,24.1249,24.0882,24.0955,220400.0
2010-09-23 11:00:00,32.75,32.8,32.73,32.8,94100.0,24.0955,24.1323,24.0808,24.1323,94100.0
2010-09-23 11:10:00,32.8,32.84,32.78,32.84,60800.0,24.1323,24.1617,24.1176,24.1617,60800.0
2010-09-23 11:20:00,32.84,32.88,32.83,32.88,98200.0,24.1617,24.1912,24.1544,24.1912,98200.0
2010-09-23 11:30:00,32.88,32.94,32.88,32.93,208200.0,24.1912,24.2353,24.1912,24.2279,208200.0
2010-09-23 11:40:00,32.93,32.94,32.9,32.91,85500.0,24.2279,24.2353,24.2059,24.2132,85500.0
2010-09-23 11:50:00,32.91,32.96,32.9,32.9,148500.0,24.2132,24.25,24.2059,24.2059,148500.0
2010-09-23 12:00:00,32.9,32.9,32.88,32.89,238400.0,24.2059,24.2059,24.1912,24.1985,238400.0
2010-09-23 12:10:00,32.9,32.91,32.86,32.86,86600.0,24.2059,24.2132,24.1764,24.1764,86600.0
2010-09-23 12:20:00,32.86,32.88,32.84,32.85,162400.0,24.1764,24.1912,24.1617,24.1691,162400.0
2010-09-23 12:30:00,32.85,32.87,32.84,32.84,49500.0,24.1691,24.1838,24.1617,24.1617,49500.0
2010-09-23 12:40:00,32.84,32.86,32.83,32.85,64100.0,24.1617,24.1764,24.1544,24.1691,64100.0
2010-09-23 12:50:00,32.85,32.89,32.85,32.88,88700.0,24.1691,24.1985,24.1691,24.1912,88700.0
2010-09-23 13:00:00,32.88,32.9,32.88,32.89,26500.0,24.1912,24.2059,24.1912,24.1985,26500.0
2010-09-23 13:10:00,32.88,32.88,32.83,32.83,23900.0,24.1912,24.1912,24.1544,24.1544,23900.0
2010-09-23 13:20:00,32.84,32.88,32.84,32.87,38300.0,24.1617,24.1912,24.1617,24.1838,38300.0
2010-09-23 13:30:00,32.87,32.88,32.86,32.88,41000.0,24.1838,24.1912,24.1764,24.1912,41000.0
2010-09-23 13:40:00,32.88,32.88,32.8,32.82,56500.0,24.1912,24.1912,24.1323,24.147,56500.0
2010-09-23 13:50:00,32.82,32.84,32.81,32.83,55200.0,24.147,24.1617,24.1397,24.1544,55200.0
2010-09-23 14:00:00,32.83,32.86,32.82,32.83,59900.0,24.1544,24.1764,24.147,24.1544,59900.0
2010-09-23 14:10:00,32.84,32.84,32.83,32.83,52200.0,24.1617,24.1617,24.1544,24.1544,52200.0
2010-09-23 14:20:00,32.83,32.85,32.83,32.83,53300.0,24.1544,24.1691,24.1544,24.1544,53300.0
2010-09-23 14:30:00,32.84,32.84,32.8,32.81,34700.0,24.1617,24.1617,24.1323,24.1397,34700.0
2010-09-23 14:40:00,32.8,32.8,32.75,32.76,261400.0,24.1323,24.1323,24.0955,24.1029,261400.0
2010-09-23 14:50:00,32.75,32.75,32.66,32.67,360700.0,24.0955,24.0955,24.0293,24.0367,360700.0
2010-09-23 15:00:00,32.68,32.69,32.63,32.65,460500.0,24.044,24.0514,24.0072,24.0219,460500.0
2010-09-23 15:10:00,32.64,32.67,32.62,32.66,149400.0,24.0146,24.0367,23.9999,24.0293,149400.0
2010-09-23 15:20:00,32.66,32.67,32.57,32.57,151500.0,24.0293,24.0367,23.9631,23.9631,151500.0
2010-09-23 15:30:00,32.58,32.61,32.52,32.53,209100.0,23.9704,23.9925,23.9263,23.9336,209100.0
2010-09-23 15:40:00,32.53,32.56,32.49,32.53,379800.0,23.9336,23.9557,23.9042,23.9336,379800.0
2010-09-23 15:50:00,32.54,32.57,32.54,32.57,727400.0,23.941,23.9631,23.941,23.9631,727400.0
2010-09-24 09:30:00,32.97,33.1,32.95,33.08,272300.0,24.2574,24.353,24.2427,24.3383,272300.0
2010-09-24 09:40:00,33.08,33.17,33.08,33.09,269500.0,24.3383,24.4045,24.3383,24.3457,269500.0
2010-09-24 09:50:00,33.08,33.2,33.07,33.18,176500.0,24.3383,24.4266,24.3309,24.4119,176500.0
2010-09-24 10:00:00,33.17,33.29,33.15,33.27,365600.0,24.4045,24.4928,24.3898,24.4781,365600.0
2010-09-24 10:10:00,33.27,33.3,33.2,33.21,297400.0,24.4781,24.5002,24.4266,24.434,297400.0
2010-09-24 10:20:00,33.21,33.29,33.21,33.28,203500.0,24.434,24.4928,24.434,24.4855,203500.0
2010-09-24 10:30:00,33.29,33.29,33.24,33.26,190400.0,24.4928,24.4928,24.456,24.4707,190400.0
2010-09-24 10:40:00,33.26,33.3,33.26,33.28,235700.0,24.4707,24.5002,24.4707,24.4855,235700.0
2010-09-24 10:50:00,33.28,33.29,33.24,33.24,54300.0,24.4855,24.4928,24.456,24.456,54300.0
2010-09-24 11:00:00,33.24,33.29,33.23,33.28,91400.0,24.456,24.4928,24.4487,24.4855,91400.0
2010-09-24 11:10:00,33.28,33.28,33.25,33.26,90800.0,24.4855,24.4855,24.4634,24.4707,90800.0
2010-09-24 11:20:00,33.27,33.28,33.23,33.25,96500.0,24.4781,24.4855,24.4487,24.4634,96500.0
2010-09-24 11:30:00,33.24,33.27,33.23,33.26,29900.0,24.456,24.4781,24.4487,24.4707,29900.0
2010-09-24 11:40:00,33.25,33.25,33.21,33.25,34400.0,24.4634,24.4634,24.434,24.4634,34400.0
2010-09-24 11:50:00,33.25,33.28,33.24,33.28,142100.0,24.4634,24.4855,24.456,24.4855,142100.0
2010-09-24 12:00:00,33.27,33.28,33.25,33.26,75400.0,24.4781,24.4855,24.4634,24.4707,75400.0
2010-09-24 12:10:00,33.26,33.29,33.26,33.29,102800.0,24.4707,24.4928,24.4707,24.4928,102800.0
2010-09-24 12:20:00,33.29,33.33,33.26,33.32,194000.0,24.4928,24.5222,24.4707,24.5149,194000.0
2010-09-24 12:30:00,33.32,33.34,33.3,33.31,31200.0,24.5149,24.5296,24.5002,24.5075,31200.0
2010-09-24 12:40:00,33.31,33.37,33.3,33.36,65500.0,24.5075,24.5517,24.5002,24.5443,65500.0
2010-09-24 12:50:00,33.36,33.37,33.35,33.35,42200.0,24.5443,24.5517,24.537,24.537,42200.0
2010-09-24 13:00:00,33.37,33.37,33.33,33.33,43900.0,24.5517,24.5517,24.5222,24.5222,43900.0
2010-09-24 13:10:00,33.33,33.35,33.33,33.34,38100.0,24.5222,24.537,24.5222,24.5296,38100.0
2010-09-24 13:20:00,33.34,33.37,33.34,33.36,13100.0,24.5296,24.5517,24.5296,24.5443,13100.0
2010-09-24 13:30:00,33.37,33.4,33.35,33.38,89700.0,24.5517,24.5737,24.537,24.559,89700.0
2010-09-24 13:40:00,33.38,33.38,33.33,33.36,59000.0,24.559,24.559,24.5222,24.5443,59000.0
2010-09-24 13:50:00,33.35,33.36,33.35,33.35,14400.0,24.537,24.5443,24.537,24.537,14400.0
2010-09-24 14:00:00,33.35,33.36,33.34,33.34,29300.0,24.537,24.5443,24.5296,24.5296,29300.0
2010-09-24 14:10:00,33.35,33.35,33.3,33.33,143300.0,24.537,24.537,24.5002,24.5222,143300.0
2010-09-24 14:20:00,33.33,33.35,33.32,33.34,97100.0,24.5222,24.537,24.5149,24.5296,97100.0
2010-09-24 14:30:00,33.34,33.39,33.33,33.38,160700.0,24.5296,24.5664,24.5222,24.559,160700.0
2010-09-24 14:40:00,33.38,33.41,33.37,33.38,168500.0,24.559,24.5811,24.5517,24.559,168500.0
2010-09-24 14:50:00,33.38,33.38,33.35,33.38,233200.0,24.559,24.559,24.537,24.559,233200.0
2010-09-24 15:00:00,33.38,33.38,33.33,33.34,537800.0,24.559,24.559,24.5222,24.5296,537800.0
2010-09-24 15:10:00,33.34,33.36,33.32,33.36,142500.0,24.5296,24.5443,24.5149,24.5443,142500.0
2010-09-24 15:20:00,33.36,33.36,33.31,33.33,81000.0,24.5443,24.5443,24.5075,24.5222,81000.0
2010-09-24 15:30:00,33.32,33.38,33.32,33.37,320600.0,24.5149,24.559,24.5149,24.5517,320600.0
2010-09-24 15:40:00,33.38,33.41,33.36,33.38,385400.0,24.559,24.5811,24.5443,24.559,385400.0
2010-09-24 15:50:00,33.38,33.39,33.35,33.36,1484900.0,24.559,24.5664,24.537,24.5443,1484900.0
2010-09-27 09:30:00,33.37,33.39,33.32,33.32,176500.0,24.5517,24.5664,24.5149,24.5149,176500.0
2010-09-27 09:40:00,33.33,33.34,33.26,33.28,138100.0,24.5222,24.5296,24.4707,24.4855,138100.0
2010-09-27 09:50:00,33.29,33.33,33.25,33.25,324000.0,24.4928,24.5222,24.4634,24.4634,324000.0
2010-09-27 10:00:00,33.25,33.33,33.25,33.33,85800.0,24.4634,24.5222,24.4634,24.5222,85800.0
2010-09-27 10:10:00,33.33,33.33,33.23,33.27,158000.0,24.5222,24.5222,24.4487,24.4781,158000.0
2010-09-27 10:20:00,33.27,33.35,33.26,33.35,109200.0,24.4781,24.537,24.4707,24.537,109200.0
2010-09-27 10:30:00,33.34,33.37,33.31,33.36,111600.0,24.5296,24.5517,24.5075,24.5443,111600.0
2010-09-27 10:40:00,33.36,33.42,33.36,33.37,244000.0,24.5443,24.5885,24.5443,24.5517,244000.0
2010-09-27 10:50:00,33.37,33.39,33.35,33.36,109600.0,24.5517,24.5664,24.537,24.5443,109600.0
2010-09-27 11:00:00,33.36,33.37,33.31,33.31,63800.0,24.5443,24.5517,24.5075,24.5075,63800.0
2010-09-27 11:10:00,33.31,33.35,33.25,33.26,245800.0,24.5075,24.537,24.4634,24.4707,245800.0
2010-09-27 11:20:00,33.26,33.32,33.25,33.29,126100.0,24.4707,24.5149,24.4634,24.4928,126100.0
2010-09-27 11:30:00,33.29,33.32,33.23,33.26,120400.0,24.4928,24.5149,24.4487,24.4707,120400.0
2010-09-27 11:40:00,33.26,33.26,33.2,33.22,116900.0,24.4707,24.4707,24.4266,24.4413,116900.0
2010-09-27 11:50:00,33.22,33.22,33.19,33.2,126400.0,24.4413,24.4413,24.4192,24.4266,126400.0
2010-09-27 12:00:00,33.2,33.23,33.18,33.19,95200.0,24.4266,24.4487,24.4119,24.4192,95200.0
2010-09-27 12:10:00,33.19,33.21,33.18,33.19,74200.0,24.4192,24.434,24.4119,24.4192,74200.0
2010-09-27 12:20:00,33.19,33.2,33.16,33.19,114800.0,24.4192,24.4266,24.3972,24.4192,114800.0
2010-09-27 12:30:00,33.18,33.2,33.17,33.2,53800.0,24.4119,24.4266,24.4045,24.4266,53800.0
2010-09-27 12:40:00,33.19,33.21,33.18,33.21,50300.0,24.4192,24.434,24.4119,24.434,50300.0
2010-09-27 12:50:00,33.21,33.21,33.2,33.21,46100.0,24.434,24.434,24.4266,24.434,46100.0
2010-09-27 13:00:00,33.21,33.23,33.17,33.21,113300.0,24.434,24.4487,24.4045,24.434,113300.0
2010-09-27 13:10:00,33.21,33.22,33.18,33.2,111400.0,24.434,24.4413,24.4119,24.4266,111400.0
2010-09-27 13:20:00,33.21,33.21,33.17,33.19,73700.0,24.434,24.434,24.4045,24.4192,73700.0
2010-09-27 13:30:00,33.19,33.2,33.18,33.18,37800.0,24.4192,24.4266,24.4119,24.4119,37800.0
2010-09-27 13:40:00,33.19,33.27,33.19,33.24,162200.0,24.4192,24.4781,24.4192,24.456,162200.0
2010-09-27 13:50:00,33.25,33.27,33.24,33.26,58500.0,24.4634,24.4781,24.456,24.4707,58500.0
2010-09-27 14:00:00,33.25,33.29,33.25,33.27,81300.0,24.4634,24.4928,24.4634,24.4781,81300.0
2010-09-27 14:10:00,33.27,33.3,33.25,33.28,94700.0,24.4781,24.5002,24.4634,24.4855,94700.0
2010-09-27 14:20:00,33.29,33.31,33.28,33.31,73000.0,24.4928,24.5075,24.4855,24.5075,73000.0
2010-09-27 14:30:00,33.31,33.33,33.27,33.31,85100.0,24.5075,24.5222,24.4781,24.5075,85100.0
2010-09-27 14:40:00,33.32,33.37,33.32,33.35,156100.0,24.5149,24.5517,24.5149,24.537,156100.0
2010-09-27 14:50:00,33.35,33.36,33.31,33.31,148000.0,24.537,24.5443,24.5075,24.5075,148000.0
2010-09-27 15:00:00,33.3,33.31,33.27,33.28,110000.0,24.5002,24.5075,24.4781,24.4855,110000.0
2010-09-27 15:10:00,33.28,33.3,33.27,33.29,110000.0,24.4855,24.5002,24.4781,24.4928,110000.0
2010-09-27 15:20:00,33.3,33.31,33.29,33.29,66200.0,24.5002,24.5075,24.4928,24.4928,66200.0
2010-09-27 15:30:00,33.29,33.29,33.22,33.23,214000.0,24.4928,24.4928,24.4413,24.4487,214000.0
2010-09-27 15:40:00,33.23,33.23,33.16,33.18,212300.0,24.4487,24.4487,24.3972,24.4119,212300.0
2010-09-27 15:50:00,33.19,33.19,33.13,33.16,738700.0,24.4192,24.4192,24.3751,24.3972,738700.0
2010-09-28 09:30:00,33.11,33.15,32.89,32.95,185000.0,24.3604,24.3898,24.1985,24.2427,185000.0
2010-09-28 09:40:00,32.93,32.93,32.63,32.63,799300.0,24.2279,24.2279,24.0072,24.0072,799300.0
2010-09-28 09:50:00,32.62,32.77,32.62,32.76,320000.0,23.9999,24.1102,23.9999,24.1029,320000.0
2010-09-28 10:00:00,32.73,32.75,32.57,32.69,795900.0,24.0808,24.0955,23.9631,24.0514,795900.0
2010-09-28 10:10:00,32.7,32.72,32.62,32.69,187500.0,24.0587,24.0734,23.9999,24.0514,187500.0
2010-09-28 10:20:00,32.69,32.84,32.65,32.78,226300.0,24.0514,24.1617,24.0219,24.1176,226300.0
2010-09-28 10:30:00,32.79,32.91,32.79,32.88,464200.0,24.1249,24.2132,24.1249,24.1912,464200.0
2010-09-28 10:40:00,32.88,32.94,32.88,32.89,187100.0,24.1912,24.2353,24.1912,24.1985,187100.0
2010-09-28 10:50:00,32.88,32.94,32.88,32.94,90200.0,24.1912,24.2353,24.1912,24.2353,90200.0
2010-09-28 11:00:00,32.94,32.98,32.92,32.92,113500.0,24.2353,24.2647,24.2206,24.2206,113500.0
2010-09-28 11:10:00,32.93,32.98,32.93,32.98,99500.0,24.2279,24.2647,24.2279,24.2647,99500.0
2010-09-28 11:20:00,32.97,33.09,32.97,33.06,263400.0,24.2574,24.3457,24.2574,24.3236,263400.0
2010-09-28 11:30:00,33.06,33.11,33.05,33.05,127200.0,24.3236,24.3604,24.3162,24.3162,127200.0
2010-09-28 11:40:00,33.05,33.11,33.05,33.05,72300.0,24.3162,24.3604,24.3162,24.3162,72300.0
2010-09-28 11:50:00,33.04,33.04,33.01,33.03,79200.0,24.3089,24.3089,24.2868,24.3015,79200.0
2010-09-28 12:00:00,33.04,33.04,32.98,33.0,47800.0,24.3089,24.3089,24.2647,24.2794,47800.0
2010-09-28 12:10:00,33.0,33.04,32.99,33.01,96500.0,24.2794,24.3089,24.2721,24.2868,96500.0
2010-09-28 12:20:00,33.01,33.06,33.0,33.01,64600.0,24.2868,24.3236,24.2794,24.2868,64600.0
2010-09-28 12:30:00,33.02,33.04,32.97,33.01,45000.0,24.2942,24.3089,24.2574,24.2868,45000.0
2010-09-28 12:40:00,33.01,33.04,33.0,33.01,49400.0,24.2868,24.3089,24.2794,24.2868,49400.0
2010-09-28 12:50:00,33.0,33.05,33.0,33.04,13400.0,24.2794,24.3162,24.2794,24.3089,13400.0
2010-09-28 13:00:00,33.03,33.05,32.98,33.0,53800.0,24.3015,24.3162,24.2647,24.2794,53800.0
2010-09-28 13:10:00,33.0,33.01,32.97,33.0,49700.0,24.2794,24.2868,24.2574,24.2794,49700.0
2010-09-28 13:20:00,33.0,33.03,32.98,33.03,73800.0,24.2794,24.3015,24.2647,24.3015,73800.0
2010-09-28 13:30:00,33.04,33.09,33.02,33.08,105300.0,24.3089,24.3457,24.2942,24.3383,105300.0
2010-09-28 13:40:00,33.07,33.09,33.05,33.07,87800.0,24.3309,24.3457,24.3162,24.3309,87800.0
2010-09-28 13:50:00,33.08,33.14,33.08,33.13,167100.0,24.3383,24.3824,24.3383,24.3751,167100.0
2010-09-28 14:00:00,33.12,33.12,33.06,33.07,88800.0,24.3677,24.3677,24.3236,24.3309,88800.0
2010-09-28 14:10:00,33.07,33.12,33.06,33.08,69100.0,24.3309,24.3677,24.3236,24.3383,69100.0
2010-09-28 14:20:00,33.08,33.09,33.0,33.0,154200.0,24.3383,24.3457,24.2794,24.2794,154200.0
2010-09-28 14:30:00,33.0,33.04,32.97,33.0,102800.0,24.2794,24.3089,24.2574,24.2794,102800.0
2010-09-28 14:40:00,33.0,33.01,32.91,32.93,189400.0,24.2794,24.2868,24.2132,24.2279,189400.0
2010-09-28 14:50:00,32.93,32.95,32.9,32.94,167900.0,24.2279,24.2427,24.2059,24.2353,167900.0
2010-09-28 15:00:00,32.94,32.99,32.91,32.99,77800.0,24.2353,24.2721,24.2132,24.2721,77800.0
2010-09-28 15:10:00,32.99,33.09,32.96,33.08,293400.0,24.2721,24.3457,24.25,24.3383,293400.0
2010-09-28 15:20:00,33.08,33.13,33.08,33.09,758900.0,24.3383,24.3751,24.3383,24.3457,758900.0
2010-09-28 15:30:00,33.1,33.15,33.08,33.13,245000.0,24.353,24.3898,24.3383,24.3751,245000.0
2010-09-28 15:40:00,33.13,33.19,33.11,33.18,425200.0,24.3751,24.4192,24.3604,24.4119,425200.0
2010-09-28 15:50:00,33.18,33.23,33.15,33.15,524200.0,24.4119,24.4487,24.3898,24.3898,524200.0
2010-09-29 09:30:00,33.06,33.13,32.99,33.13,301500.0,24.3236,24.3751,24.2721,24.3751,301500.0
2010-09-29 09:40:00,33.13,33.13,32.99,33.0,152500.0,24.3751,24.3751,24.2721,24.2794,152500.0
2010-09-29 09:50:00,32.99,32.99,32.9,32.95,176700.0,24.2721,24.2721,24.2059,24.2427,176700.0
2010-09-29 10:00:00,32.94,33.05,32.94,33.04,131500.0,24.2353,24.3162,24.2353,24.3089,131500.0
2010-09-29 10:10:00,33.03,33.08,32.93,32.94,136700.0,24.3015,24.3383,24.2279,24.2353,136700.0
2010-09-29 10:20:00,32.95,32.97,32.89,32.97,135800.0,24.2427,24.2574,24.1985,24.2574,135800.0
2010-09-29 10:30:00,32.97,33.04,32.94,33.01,90700.0,24.2574,24.3089,24.2353,24.2868,90700.0
2010-09-29 10:40:00,33.02,33.06,32.92,32.98,838700.0,24.2942,24.3236,24.2206,24.2647,838700.0
2010-09-29 10:50:00,32.98,32.99,32.9,32.94,492000.0,24.2647,24.2721,24.2059,24.2353,492000.0
2010-09-29 11:00:00,32.94,32.97,32.93,32.96,167500.0,24.2353,24.2574,24.2279,24.25,167500.0
2010-09-29 11:10:00,32.95,32.98,32.94,32.95,70900.0,24.2427,24.2647,24.2353,24.2427,70900.0
2010-09-29 11:20:00,32.95,32.99,32.94,32.98,156800.0,24.2427,24.2721,24.2353,24.2647,156800.0
2010-09-29 11:30:00,32.98,33.03,32.97,33.03,53700.0,24.2647,24.3015,24.2574,24.3015,53700.0
2010-09-29 11:40:00,33.03,33.05,33.02,33.02,116600.0,24.3015,24.3162,24.2942,24.2942,116600.0
2010-09-29 11:50:00,33.02,33.05,33.02,33.03,73100.0,24.2942,24.3162,24.2942,24.3015,73100.0
2010-09-29 12:00:00,33.04,33.06,33.03,33.06,120000.0,24.3089,24.3236,24.3015,24.3236,120000.0
2010-09-29 12:10:00,33.07,33.11,33.06,33.11,117600.0,24.3309,24.3604,24.3236,24.3604,117600.0
2010-09-29 12:20:00,33.11,33.13,33.07,33.09,85000.0,24.3604,24.3751,24.3309,24.3457,85000.0
2010-09-29 12:30:00,33.09,33.09,33.03,33.06,55700.0,24.3457,24.3457,24.3015,24.3236,55700.0
2010-09-29 12:40:00,33.06,33.08,33.03,33.04,84000.0,24.3236,24.3383,24.3015,24.3089,84000.0
2010-09-29 12:50:00,33.05,33.06,33.04,33.04,35600.0,24.3162,24.3236,24.3089,24.3089,35600.0
2010-09-29 13:00:00,33.03,33.04,32.99,32.99,47600.0,24.3015,24.3089,24.2721,24.2721,47600.0
2010-09-29 13:10:00,32.99,33.02,32.99,33.02,43100.0,24.2721,24.2942,24.2721,24.2942,43100.0
2010-09-29 13:20:00,33.02,33.03,33.0,33.0,59500.0,24.2942,24.3015,24.2794,24.2794,59500.0
2010-09-29 13:30:00,33.0,33.02,32.98,32.99,47600.0,24.2794,24.2942,24.2647,24.2721,47600.0
2010-09-29 13:40:00,33.0,33.02,32.98,33.02,302400.0,24.2794,24.2942,24.2647,24.2942,302400.0
2010-09-29 13:50:00,33.02,33.07,33.02,33.06,49800.0,24.2942,24.3309,24.2942,24.3236,49800.0
2010-09-29 14:00:00,33.06,33.09,33.06,33.07,42100.0,24.3236,24.3457,24.3236,24.3309,42100.0
2010-09-29 14:10:00,33.06,33.08,33.03,33.03,289700.0,24.3236,24.3383,24.3015,24.3015,289700.0
2010-09-29 14:20:00,33.03,33.03,32.99,33.0,185400.0,24.3015,24.3015,24.2721,24.2794,185400.0
2010-09-29 14:30:00,33.0,33.02,33.0,33.0,22200.0,24.2794,24.2942,24.2794,24.2794,22200.0
2010-09-29 14:40:00,33.0,33.05,32.99,33.01,197200.0,24.2794,24.3162,24.2721,24.2868,197200.0
2010-09-29 14:50:00,33.01,33.03,33.0,33.02,540000.0,24.2868,24.3015,24.2794,24.2942,540000.0
2010-09-29 15:00:00,33.0,33.02,32.91,32.92,408900.0,24.2794,24.2942,24.2132,24.2206,408900.0
2010-09-29 15:10:00,32.92,32.93,32.83,32.86,537300.0,24.2206,24.2279,24.1544,24.1764,537300.0
2010-09-29 15:20:00,32.85,32.91,32.85,32.88,351500.0,24.1691,24.2132,24.1691,24.1912,351500.0
2010-09-29 15:30:00,32.88,32.89,32.8,32.87,442900.0,24.1912,24.1985,24.1323,24.1838,442900.0
2010-09-29 15:40:00,32.86,32.9,32.82,32.9,804700.0,24.1764,24.2059,24.147,24.2059,804700.0
2010-09-29 15:50:00,32.9,32.9,32.86,32.88,973000.0,24.2059,24.2059,24.1764,24.1912,973000.0
2010-09-30 09:30:00,33.13,33.19,33.11,33.11,392400.0,24.3751,24.4192,24.3604,24.3604,392400.0
2010-09-30 09:40:00,33.11,33.28,33.05,33.16,1237600.0,24.3604,24.4855,24.3162,24.3972,1237600.0
2010-09-30 09:50:00,33.16,33.17,33.07,33.12,754400.0,24.3972,24.4045,24.3309,24.3677,754400.0
2010-09-30 10:00:00,33.13,33.14,33.06,33.11,500700.0,24.3751,24.3824,24.3236,24.3604,500700.0
2010-09-30 10:10:00,33.1,33.1,32.99,33.05,280800.0,24.353,24.353,24.2721,24.3162,280800.0
2010-09-30 10:20:00,33.04,33.06,32.95,33.0,280700.0,24.3089,24.3236,24.2427,24.2794,280700.0
2010-09-30 10:30:00,33.0,33.04,32.99,33.02,399000.0,24.2794,24.3089,24.2721,24.2942,399000.0
2010-09-30 10:40:00,33.02,33.06,32.96,32.97,187400.0,24.2942,24.3236,24.25,24.2574,187400.0
2010-09-30 10:50:00,32.97,33.0,32.88,32.88,140000.0,24.2574,24.2794,24.1912,24.1912,140000.0
2010-09-30 11:00:00,32.88,32.88,32.74,32.74,195500.0,24.1912,24.1912,24.0882,24.0882,195500.0
2010-09-30 11:10:00,32.74,32.75,32.66,32.7,457400.0,24.0882,24.0955,24.0293,24.0587,457400.0
2010-09-30 11:20:00,32.7,32.71,32.57,32.58,317300.0,24.0587,24.0661,23.9631,23.9704,317300.0
2010-09-30 11:30:00,32.58,32.63,32.54,32.61,314000.0,23.9704,24.0072,23.941,23.9925,314000.0
2010-09-30 11:40:00,32.62,32.71,32.6,32.71,295100.0,23.9999,24.0661,23.9851,24.0661,295100.0
2010-09-30 11:50:00,32.7,32.7,32.65,32.66,351200.0,24.0587,24.0587,24.0219,24.0293,351200.0
2010-09-30 12:00:00,32.66,32.66,32.55,32.57,264000.0,24.0293,24.0293,23.9484,23.9631,264000.0
2010-09-30 12:10:00,32.57,32.61,32.56,32.6,175000.0,23.9631,23.9925,23.9557,23.9851,175000.0
2010-09-30 12:20:00,32.6,32.63,32.58,32.61,248800.0,23.9851,24.0072,23.9704,23.9925,248800.0
2010-09-30 12:30:00,32.6,32.69,32.6,32.68,160800.0,23.9851,24.0514,23.9851,24.044,160800.0
2010-09-30 12:40:00,32.68,32.75,32.68,32.74,107500.0,24.044,24.0955,24.044,24.0882,107500.0
2010-09-30 12:50:00,32.74,32.77,32.73,32.76,168600.0,24.0882,24.1102,24.0808,24.1029,168600.0
2010-09-30 13:00:00,32.76,32.76,32.72,32.74,44100.0,24.1029,24.1029,24.0734,24.0882,44100.0
2010-09-30 13:10:00,32.75,32.78,32.75,32.76,41500.0,24.0955,24.1176,24.0955,24.1029,41500.0
2010-09-30 13:20:00,32.77,32.79,32.73,32.79,95000.0,24.1102,24.1249,24.0808,24.1249,95000.0
2010-09-30 13:30:00,32.78,32.78,32.73,32.73,37900.0,24.1176,24.1176,24.0808,24.0808,37900.0
2010-09-30 13:40:00,32.73,32.75,32.72,32.72,39100.0,24.0808,24.0955,24.0734,24.0734,39100.0
2010-09-30 13:50:00,32.72,32.75,32.71,32.75,87400.0,24.0734,24.0955,24.0661,24.0955,87400.0
2010-09-30 14:00:00,32.75,32.77,32.73,32.73,46700.0,24.0955,24.1102,24.0808,24.0808,46700.0
2010-09-30 14:10:00,32.73,32.74,32.65,32.68,125700.0,24.0808,24.0882,24.0219,24.044,125700.0
2010-09-30 14:20:00,32.69,32.74,32.68,32.74,64500.0,24.0514,24.0882,24.044,24.0882,64500.0
2010-09-30 14:30:00,32.74,32.82,32.73,32.78,52200.0,24.0882,24.147,24.0808,24.1176,52200.0
2010-09-30 14:40:00,32.78,32.85,32.78,32.83,47700.0,24.1176,24.1691,24.1176,24.1544,47700.0
2010-09-30 14:50:00,32.84,32.87,32.83,32.84,164300.0,24.1617,24.1838,24.1544,24.1617,164300.0
2010-09-30 15:00:00,32.83,32.85,32.8,32.84,75400.0,24.1544,24.1691,24.1323,24.1617,75400.0
2010-09-30 15:10:00,32.83,32.84,32.73,32.77,183500.0,24.1544,24.1617,24.0808,24.1102,183500.0
2010-09-30 15:20:00,32.77,32.86,32.77,32.85,202600.0,24.1102,24.1764,24.1102,24.1691,202600.0
2010-09-30 15:30:00,32.86,32.88,32.78,32.8,186400.0,24.1764,24.1912,24.1176,24.1323,186400.0
2010-09-30 15:40:00,32.8,32.85,32.77,32.83,250600.0,24.1323,24.1691,24.1102,24.1544,250600.0
2010-09-30 15:50:00,32.83,32.86,32.77,32.77,621000.0,24.1544,24.1764,24.1102,24.1102,621000.0
2010-10-01 09:30:00,32.98,33.22,32.98,33.15,423300.0,24.2647,24.4413,24.2647,24.3898,423300.0
2010-10-01 09:40:00,33.14,33.18,33.11,33.14,203000.0,24.3824,24.4119,24.3604,24.3824,203000.0
2010-10-01 09:50:00,33.14,33.17,33.09,33.09,365800.0,24.3824,24.4045,24.3457,24.3457,365800.0
2010-10-01 10:00:00,33.1,33.15,32.97,33.09,1115800.0,24.353,24.3898,24.2574,24.3457,1115800.0
2010-10-01 10:10:00,33.09,33.24,33.09,33.19,243200.0,24.3457,24.456,24.3457,24.4192,243200.0
2010-10-01 10:20:00,33.19,33.19,33.0,33.04,232100.0,24.4192,24.4192,24.2794,24.3089,232100.0
2010-10-01 10:30:00,33.03,33.05,32.96,32.99,791300.0,24.3015,24.3162,24.25,24.2721,791300.0
2010-10-01 10:40:00,32.99,33.08,32.97,33.06,139000.0,24.2721,24.3383,24.2574,24.3236,139000.0
2010-10-01 10:50:00,33.05,33.07,33.01,33.04,88400.0,24.3162,24.3309,24.2868,24.3089,88400.0
2010-10-01 11:00:00,33.03,33.06,32.99,33.0,138900.0,24.3015,24.3236,24.2721,24.2794,138900.0
2010-10-01 11:10:00,33.0,33.04,32.97,33.02,150200.0,24.2794,24.3089,24.2574,24.2942,150200.0
2010-10-01 11:20:00,33.02,33.06,32.98,33.01,133800.0,24.2942,24.3236,24.2647,24.2868,133800.0
2010-10-01 11:30:00,33.0,33.08,32.97,33.07,122200.0,24.2794,24.3383,24.2574,24.3309,122200.0
2010-10-01 11:40:00,33.07,33.12,33.05,33.1,141700.0,24.3309,24.3677,24.3162,24.353,141700.0
2010-10-01 11:50:00,33.1,33.11,33.08,33.09,108300.0,24.353,24.3604,24.3383,24.3457,108300.0
2010-10-01 12:00:00,33.09,33.09,33.04,33.06,17400.0,24.3457,24.3457,24.3089,24.3236,17400.0
2010-10-01 12:10:00,33.05,33.05,33.01,33.04,34500.0,24.3162,24.3162,24.2868,24.3089,34500.0
2010-10-01 12:20:00,33.03,33.05,33.01,33.04,34700.0,24.3015,24.3162,24.2868,24.3089,34700.0
2010-10-01 12:30:00,33.04,33.05,33.02,33.02,135900.0,24.3089,24.3162,24.2942,24.2942,135900.0
2010-10-01 12:40:00,33.02,33.05,33.0,33.03,29200.0,24.2942,24.3162,24.2794,24.3015,29200.0
2010-10-01 12:50:00,33.04,33.06,33.03,33.06,56000.0,24.3089,24.3236,24.3015,24.3236,56000.0
2010-10-01 13:00:00,33.06,33.1,33.05,33.1,22800.0,24.3236,24.353,24.3162,24.353,22800.0
2010-10-01 13:10:00,33.1,33.14,33.1,33.12,105700.0,24.353,24.3824,24.353,24.3677,105700.0
2010-10-01 13:20:00,33.12,33.13,33.09,33.11,45000.0,24.3677,24.3751,24.3457,24.3604,45000.0
2010-10-01 13:30:00,33.1,33.1,33.06,33.06,19600.0,24.353,24.353,24.3236,24.3236,19600.0
2010-10-01 13:40:00,33.05,33.07,33.03,33.04,129400.0,24.3162,24.3309,24.3015,24.3089,129400.0
2010-10-01 13:50:00,33.04,33.08,33.02,33.08,40100.0,24.3089,24.3383,24.2942,24.3383,40100.0
2010-10-01 14:00:00,33.09,33.12,33.08,33.09,34100.0,24.3457,24.3677,24.3383,24.3457,34100.0
2010-10-01 14:10:00,33.1,33.13,33.1,33.13,10700.0,24.353,24.3751,24.353,24.3751,10700.0
2010-10-01 14:20:00,33.13,33.15,33.08,33.09,401400.0,24.3751,24.3898,24.3383,24.3457,401400.0
2010-10-01 14:30:00,33.1,33.15,33.1,33.14,55400.0,24.353,24.3898,24.353,24.3824,55400.0
2010-10-01 14:40:00,33.13,33.15,33.12,33.14,67400.0,24.3751,24.3898,24.3677,24.3824,67400.0
2010-10-01 14:50:00,33.15,33.17,33.13,33.16,47200.0,24.3898,24.4045,24.3751,24.3972,47200.0
2010-10-01 15:00:00,33.16,33.22,33.14,33.21,93800.0,24.3972,24.4413,24.3824,24.434,93800.0
2010-10-01 15:10:00,33.21,33.23,33.18,33.21,260900.0,24.434,24.4487,24.4119,24.434,260900.0
2010-10-01 15:20:00,33.21,33.22,33.16,33.17,94600.0,24.434,24.4413,24.3972,24.4045,94600.0
2010-10-01 15:30:00,33.17,33.2,33.16,33.18,135000.0,24.4045,24.4266,24.3972,24.4119,135000.0
2010-10-01 15:40:00,33.17,33.18,33.14,33.15,148800.0,24.4045,24.4119,24.3824,24.3898,148800.0
2010-10-01 15:50:00,33.16,33.19,33.13,33.19,732100.0,24.3972,24.4192,24.3751,24.4192,732100.0
2010-10-04 09:30:00,32.95,33.08,32.92,33.0,188300.0,24.2427,24.3383,24.2206,24.2794,188300.0
2010-10-04 09:40:00,33.0,33.03,32.96,33.02,192500.0,24.2794,24.3015,24.25,24.2942,192500.0
2010-10-04 09:50:00,33.02,33.05,32.92,32.96,440600.0,24.2942,24.3162,24.2206,24.25,440600.0
2010-10-04 10:00:00,32.96,33.02,32.88,32.99,298900.0,24.25,24.2942,24.1912,24.2721,298900.0
2010-10-04 10:10:00,32.98,33.01,32.92,32.93,119800.0,24.2647,24.2868,24.2206,24.2279,119800.0
2010-10-04 10:20:00,32.93,32.95,32.88,32.89,125100.0,24.2279,24.2427,24.1912,24.1985,125100.0
2010-10-04 10:30:00,32.89,32.91,32.84,32.85,571000.0,24.1985,24.2132,24.1617,24.1691,571000.0
2010-10-04 10:40:00,32.85,32.85,32.77,32.79,492800.0,24.1691,24.1691,24.1102,24.1249,492800.0
2010-10-04 10:50:00,32.8,32.82,32.76,32.79,477700.0,24.1323,24.147,24.1029,24.1249,477700.0
2010-10-04 11:00:00,32.79,32.79,32.74,32.75,260200.0,24.1249,24.1249,24.0882,24.0955,260200.0
2010-10-04 11:10:00,32.75,32.75,32.7,32.73,185100.0,24.0955,24.0955,24.0587,24.0808,185100.0
2010-10-04 11:20:00,32.73,32.74,32.68,32.74,163800.0,24.0808,24.0882,24.044,24.0882,163800.0
2010-10-04 11:30:00,32.73,32.77,32.71,32.76,139800.0,24.0808,24.1102,24.0661,24.1029,139800.0
2010-10-04 11:40:00,32.76,32.79,32.75,32.76,107100.0,24.1029,24.1249,24.0955,24.1029,107100.0
2010-10-04 11:50:00,32.76,32.8,32.68,32.68,146200.0,24.1029,24.1323,24.044,24.044,146200.0
2010-10-04 12:00:00,32.68,32.69,32.62,32.64,360900.0,24.044,24.0514,23.9999,24.0146,360900.0
2010-10-04 12:10:00,32.64,32.66,32.62,32.63,125900.0,24.0146,24.0293,23.9999,24.0072,125900.0
2010-10-04 12:20:00,32.63,32.65,32.63,32.63,121300.0,24.0072,24.0219,24.0072,24.0072,121300.0
2010-10-04 12:30:00,32.64,32.67,32.63,32.64,291300.0,24.0146,24.0367,24.0072,24.0146,291300.0
2010-10-04 12:40:00,32.64,32.64,32.6,32.62,687200.0,24.0146,24.0146,23.9851,23.9999,687200.0
2010-10-04 12:50:00,32.62,32.63,32.58,32.59,521300.0,23.9999,24.0072,23.9704,23.9778,521300.0
2010-10-04 13:00:00,32.59,32.64,32.59,32.6,326800.0,23.9778,24.0146,23.9778,23.9851,326800.0
2010-10-04 13:10:00,32.6,32.63,32.6,32.61,354000.0,23.9851,24.0072,23.9851,23.9925,354000.0
2010-10-04 13:20:00,32.61,32.62,32.6,32.62,313000.0,23.9925,23.9999,23.9851,23.9999,313000.0
2010-10-04 13:30:00,32.61,32.62,32.56,32.56,224200.0,23.9925,23.9999,23.9557,23.9557,224200.0
2010-10-04 13:40:00,32.56,32.6,32.56,32.59,93200.0,23.9557,23.9851,23.9557,23.9778,93200.0
2010-10-04 13:50:00,32.59,32.61,32.57,32.61,180900.0,23.9778,23.9925,23.9631,23.9925,180900.0
2010-10-04 14:00:00,32.61,32.63,32.59,32.6,453400.0,23.9925,24.0072,23.9778,23.9851,453400.0
2010-10-04 14:10:00,32.59,32.62,32.57,32.57,143100.0,23.9778,23.9999,23.9631,23.9631,143100.0
2010-10-04 14:20:00,32.58,32.61,32.56,32.61,198400.0,23.9704,23.9925,23.9557,23.9925,198400.0
2010-10-04 14:30:00,32.6,32.67,32.58,32.65,284600.0,23.9851,24.0367,23.9704,24.0219,284600.0
2010-10-04 14:40:00,32.66,32.66,32.62,32.63,221600.0,24.0293,24.0293,23.9999,24.0072,221600.0
2010-10-04 14:50:00,32.63,32.65,32.6,32.61,199200.0,24.0072,24.0219,23.9851,23.9925,199200.0
2010-10-04 15:00:00,32.61,32.67,32.6,32.65,234000.0,23.9925,24.0367,23.9851,24.0219,234000.0
2010-10-04 15:10:00,32.65,32.67,32.62,32.65,243000.0,24.0219,24.0367,23.9999,24.0219,243000.0
2010-10-04 15:20:00,32.66,32.71,32.64,32.69,306500.0,24.0293,24.0661,24.0146,24.0514,306500.0
2010-10-04 15:30:00,32.69,32.72,32.64,32.65,345200.0,24.0514,24.0734,24.0146,24.0219,345200.0
2010-10-04 15:40:00,32.65,32.68,32.64,32.66,413800.0,24.0219,24.044,24.0146,24.0293,413800.0
2010-10-04 15:50:00,32.66,32.71,32.66,32.69,1679700.0,24.0293,24.0661,24.0293,24.0514,1679700.0
2010-10-05 09:30:00,33.06,33.22,33.06,33.15,908400.0,24.3236,24.4413,24.3236,24.3898,908400.0
2010-10-05 09:40:00,33.15,33.28,33.12,33.26,1069200.0,24.3898,24.4855,24.3677,24.4707,1069200.0
2010-10-05 09:50:00,33.25,33.33,33.17,33.33,443400.0,24.4634,24.5222,24.4045,24.5222,443400.0
2010-10-05 10:00:00,33.33,33.34,33.21,33.24,446600.0,24.5222,24.5296,24.434,24.456,446600.0
2010-10-05 10:10:00,33.24,33.29,33.24,33.27,160600.0,24.456,24.4928,24.456,24.4781,160600.0
2010-10-05 10:20:00,33.26,33.35,33.22,33.35,294100.0,24.4707,24.537,24.4413,24.537,294100.0
2010-10-05 10:30:00,33.35,33.43,33.35,33.41,225400.0,24.537,24.5958,24.537,24.5811,225400.0
2010-10-05 10:40:00,33.42,33.47,33.4,33.45,350200.0,24.5885,24.6252,24.5737,24.6105,350200.0
2010-10-05 10:50:00,33.44,33.51,33.44,33.46,197600.0,24.6032,24.6547,24.6032,24.6179,197600.0
2010-10-05 11:00:00,33.47,33.53,33.46,33.51,176200.0,24.6252,24.6694,24.6179,24.6547,176200.0
2010-10-05 11:10:00,33.51,33.52,33.44,33.45,212000.0,24.6547,24.662,24.6032,24.6105,212000.0
2010-10-05 11:20:00,33.45,33.48,33.42,33.48,172100.0,24.6105,24.6326,24.5885,24.6326,172100.0
2010-10-05 11:30:00,33.47,33.57,33.47,33.57,234400.0,24.6252,24.6988,24.6252,24.6988,234400.0
2010-10-05 11:40:00,33.57,33.62,33.56,33.58,107600.0,24.6988,24.7356,24.6915,24.7062,107600.0
2010-10-05 11:50:00,33.58,33.59,33.56,33.58,276500.0,24.7062,24.7135,24.6915,24.7062,276500.0
2010-10-05 12:00:00,33.58,33.59,33.55,33.57,108700.0,24.7062,24.7135,24.6841,24.6988,108700.0
2010-10-05 12:10:00,33.56,33.58,33.56,33.58,102600.0,24.6915,24.7062,24.6915,24.7062,102600.0
2010-10-05 12:20:00,33.58,33.58,33.54,33.55,184400.0,24.7062,24.7062,24.6767,24.6841,184400.0
2010-10-05 12:30:00,33.55,33.57,33.55,33.57,162600.0,24.6841,24.6988,24.6841,24.6988,162600.0
2010-10-05 12:40:00,33.57,33.58,33.56,33.58,119100.0,24.6988,24.7062,24.6915,24.7062,119100.0
2010-10-05 12:50:00,33.59,33.6,33.57,33.58,182700.0,24.7135,24.7209,24.6988,24.7062,182700.0
2010-10-05 13:00:00,33.59,33.59,33.57,33.59,185300.0,24.7135,24.7135,24.6988,24.7135,185300.0
2010-10-05 13:10:00,33.58,33.64,33.58,33.59,193500.0,24.7062,24.7503,24.7062,24.7135,193500.0
2010-10-05 13:20:00,33.58,33.61,33.58,33.6,314200.0,24.7062,24.7282,24.7062,24.7209,314200.0
2010-10-05 13:30:00,33.59,33.6,33.59,33.59,33000.0,24.7135,24.7209,24.7135,24.7135,33000.0
2010-10-05 13:40:00,33.6,33.62,33.59,33.59,69100.0,24.7209,24.7356,24.7135,24.7135,69100.0
2010-10-05 13:50:00,33.59,33.63,33.59,33.61,80300.0,24.7135,24.743,24.7135,24.7282,80300.0
2010-10-05 14:00:00,33.62,33.68,33.62,33.67,117500.0,24.7356,24.7797,24.7356,24.7724,117500.0
2010-10-05 14:10:00,33.67,33.68,33.63,33.63,105400.0,24.7724,24.7797,24.743,24.743,105400.0
2010-10-05 14:20:00,33.63,33.65,33.62,33.64,107400.0,24.743,24.7577,24.7356,24.7503,107400.0
2010-10-05 14:30:00,33.65,33.67,33.62,33.62,234500.0,24.7577,24.7724,24.7356,24.7356,234500.0
2010-10-05 14:40:00,33.63,33.66,33.63,33.65,49800.0,24.743,24.765,24.743,24.7577,49800.0
2010-10-05 14:50:00,33.65,33.67,33.62,33.65,172000.0,24.7577,24.7724,24.7356,24.7577,172000.0
2010-10-05 15:00:00,33.67,33.68,33.65,33.68,93600.0,24.7724,24.7797,24.7577,24.7797,93600.0
2010-10-05 15:10:00,33.67,33.71,33.67,33.7,152900.0,24.7724,24.8018,24.7724,24.7945,152900.0
2010-10-05 15:20:00,33.7,33.72,33.69,33.7,190300.0,24.7945,24.8092,24.7871,24.7945,190300.0
2010-10-05 15:30:00,33.7,33.71,33.65,33.65,198400.0,24.7945,24.8018,24.7577,24.7577,198400.0
2010-10-05 15:40:00,33.66,33.66,33.6,33.61,718200.0,24.765,24.765,24.7209,24.7282,718200.0
2010-10-05 15:50:00,33.61,33.63,33.6,33.62,1936200.0,24.7282,24.743,24.7209,24.7356,1936200.0
2010-10-06 09:30:00,33.68,33.86,33.64,33.81,230100.0,24.7797,24.9122,24.7503,24.8754,230100.0
2010-10-06 09:40:00,33.81,33.85,33.78,33.82,216000.0,24.8754,24.9048,24.8533,24.8828,216000.0
2010-10-06 09:50:00,33.82,33.85,33.8,33.84,166100.0,24.8828,24.9048,24.868,24.8975,166100.0
2010-10-06 10:00:00,33.86,33.92,33.85,33.89,258300.0,24.9122,24.9563,24.9048,24.9343,258300.0
2010-10-06 10:10:00,33.88,33.94,33.85,33.85,79500.0,24.9269,24.971,24.9048,24.9048,79500.0
2010-10-06 10:20:00,33.85,33.85,33.75,33.8,304300.0,24.9048,24.9048,24.8313,24.868,304300.0
2010-10-06 10:30:00,33.8,33.86,33.8,33.8,75600.0,24.868,24.9122,24.868,24.868,75600.0
2010-10-06 10:40:00,33.81,33.91,33.81,33.86,124800.0,24.8754,24.949,24.8754,24.9122,124800.0
2010-10-06 10:50:00,33.87,33.87,33.78,33.82,155200.0,24.9195,24.9195,24.8533,24.8828,155200.0
2010-10-06 11:00:00,33.83,33.92,33.79,33.91,240100.0,24.8901,24.9563,24.8607,24.949,240100.0
2010-10-06 11:10:00,33.91,33.92,33.84,33.84,70800.0,24.949,24.9563,24.8975,24.8975,70800.0
2010-10-06 11:20:00,33.84,33.92,33.84,33.92,175200.0,24.8975,24.9563,24.8975,24.9563,175200.0
2010-10-06 11:30:00,33.93,33.94,33.91,33.93,111200.0,24.9637,24.971,24.949,24.9637,111200.0
2010-10-06 11:40:00,33.93,33.95,33.92,33.94,56200.0,24.9637,24.9784,24.9563,24.971,56200.0
2010-10-06 11:50:00,33.95,33.98,33.94,33.98,36600.0,24.9784,25.0005,24.971,25.0005,36600.0
2010-10-06 12:00:00,33.97,34.0,33.96,34.0,69300.0,24.9931,25.0152,24.9858,25.0152,69300.0
2010-10-06 12:10:00,34.0,34.01,33.99,33.99,85700.0,25.0152,25.0225,25.0078,25.0078,85700.0
2010-10-06 12:20:00,34.0,34.0,33.93,33.95,80600.0,25.0152,25.0152,24.9637,24.9784,80600.0
2010-10-06 12:30:00,33.95,33.95,33.91,33.92,78400.0,24.9784,24.9784,24.949,24.9563,78400.0
2010-10-06 12:40:00,33.92,33.97,33.92,33.94,73400.0,24.9563,24.9931,24.9563,24.971,73400.0
2010-10-06 12:50:00,33.94,33.94,33.87,33.87,289700.0,24.971,24.971,24.9195,24.9195,289700.0
2010-10-06 13:00:00,33.87,33.87,33.8,33.8,126100.0,24.9195,24.9195,24.868,24.868,126100.0
2010-10-06 13:10:00,33.8,33.83,33.79,33.8,54500.0,24.868,24.8901,24.8607,24.868,54500.0
2010-10-06 13:20:00,33.79,33.83,33.78,33.82,91900.0,24.8607,24.8901,24.8533,24.8828,91900.0
2010-10-06 13:30:00,33.82,33.82,33.8,33.82,82700.0,24.8828,24.8828,24.868,24.8828,82700.0
2010-10-06 13:40:00,33.82,33.83,33.77,33.78,120800.0,24.8828,24.8901,24.846,24.8533,120800.0
2010-10-06 13:50:00,33.78,33.8,33.74,33.79,88600.0,24.8533,24.868,24.8239,24.8607,88600.0
2010-10-06 14:00:00,33.8,33.81,33.75,33.75,111300.0,24.868,24.8754,24.8313,24.8313,111300.0
2010-10-06 14:10:00,33.75,33.78,33.72,33.76,59100.0,24.8313,24.8533,24.8092,24.8386,59100.0
2010-10-06 14:20:00,33.76,33.81,33.76,33.8,110400.0,24.8386,24.8754,24.8386,24.868,110400.0
2010-10-06 14:30:00,33.8,33.85,33.79,33.84,73200.0,24.868,24.9048,24.8607,24.8975,73200.0
2010-10-06 14:40:00,33.84,33.85,33.81,33.85,88200.0,24.8975,24.9048,24.8754,24.9048,88200.0
2010-10-06 14:50:00,33.85,33.86,33.84,33.84,135700.0,24.9048,24.9122,24.8975,24.8975,135700.0
2010-10-06 15:00:00,33.84,33.86,33.81,33.84,74100.0,24.8975,24.9122,24.8754,24.8975,74100.0
2010-10-06 15:10:00,33.83,33.85,33.81,33.83,78300.0,24.8901,24.9048,24.8754,24.8901,78300.0
2010-10-06 15:20:00,33.82,33.85,33.81,33.85,71300.0,24.8828,24.9048,24.8754,24.9048,71300.0
2010-10-06 15:30:00,33.85,33.86,33.8,33.85,146400.0,24.9048,24.9122,24.868,24.9048,146400.0
2010-10-06 15:40:00,33.85,33.88,33.85,33.87,319700.0,24.9048,24.9269,24.9048,24.9195,319700.0
2010-10-06 15:50:00,33.87,33.89,33.83,33.89,1086900.0,24.9195,24.9343,24.8901,24.9343,1086900.0
2010-10-07 09:30:00,34.02,34.04,33.76,33.77,1020600.0,25.0299,25.0446,24.8386,24.846,1020600.0
2010-10-07 09:40:00,33.75,33.76,33.54,33.6,1908700.0,24.8313,24.8386,24.6767,24.7209,1908700.0
2010-10-07 09:50:00,33.6,33.65,33.54,33.57,280800.0,24.7209,24.7577,24.6767,24.6988,280800.0
2010-10-07 10:00:00,33.56,33.65,33.55,33.64,122500.0,24.6915,24.7577,24.6841,24.7503,122500.0
2010-10-07 10:10:00,33.64,33.65,33.55,33.62,111400.0,24.7503,24.7577,24.6841,24.7356,111400.0
2010-10-07 10:20:00,33.62,33.68,33.62,33.67,231800.0,24.7356,24.7797,24.7356,24.7724,231800.0
2010-10-07 10:30:00,33.67,33.7,33.6,33.61,181400.0,24.7724,24.7945,24.7209,24.7282,181400.0
2010-10-07 10:40:00,33.61,33.61,33.55,33.59,173700.0,24.7282,24.7282,24.6841,24.7135,173700.0
2010-10-07 10:50:00,33.59,33.66,33.58,33.6,86200.0,24.7135,24.765,24.7062,24.7209,86200.0
2010-10-07 11:00:00,33.6,33.6,33.52,33.54,129300.0,24.7209,24.7209,24.662,24.6767,129300.0
2010-10-07 11:10:00,33.54,33.56,33.5,33.51,160300.0,24.6767,24.6915,24.6473,24.6547,160300.0
2010-10-07 11:20:00,33.51,33.56,33.51,33.53,58400.0,24.6547,24.6915,24.6547,24.6694,58400.0
2010-10-07 11:30:00,33.53,33.6,33.53,33.56,91400.0,24.6694,24.7209,24.6694,24.6915,91400.0
2010-10-07 11:40:00,33.56,33.56,33.49,33.49,371000.0,24.6915,24.6915,24.64,24.64,371000.0
2010-10-07 11:50:00,33.48,33.53,33.48,33.51,88800.0,24.6326,24.6694,24.6326,24.6547,88800.0
2010-10-07 12:00:00,33.52,33.53,33.45,33.53,132300.0,24.662,24.6694,24.6105,24.6694,132300.0
2010-10-07 12:10:00,33.52,33.54,33.45,33.45,82900.0,24.662,24.6767,24.6105,24.6105,82900.0
2010-10-07 12:20:00,33.45,33.47,33.36,33.37,205500.0,24.6105,24.6252,24.5443,24.5517,205500.0
2010-10-07 12:30:00,33.36,33.36,33.27,33.34,234700.0,24.5443,24.5443,24.4781,24.5296,234700.0
2010-10-07 12:40:00,33.34,33.38,33.31,33.34,44100.0,24.5296,24.559,24.5075,24.5296,44100.0
2010-10-07 12:50:00,33.35,33.39,33.35,33.39,21500.0,24.537,24.5664,24.537,24.5664,21500.0
2010-10-07 13:00:00,33.4,33.45,33.37,33.45,101400.0,24.5737,24.6105,24.5517,24.6105,101400.0
2010-10-07 13:10:00,33.45,33.45,33.4,33.43,170900.0,24.6105,24.6105,24.5737,24.5958,170900.0
2010-10-07 13:20:00,33.43,33.48,33.43,33.44,381900.0,24.5958,24.6326,24.5958,24.6032,381900.0
2010-10-07 13:30:00,33.44,33.45,33.4,33.43,43300.0,24.6032,24.6105,24.5737,24.5958,43300.0
2010-10-07 13:40:00,33.43,33.44,33.42,33.43,27800.0,24.5958,24.6032,24.5885,24.5958,27800.0
2010-10-07 13:50:00,33.43,33.54,33.42,33.53,311400.0,24.5958,24.6767,24.5885,24.6694,311400.0
2010-10-07 14:00:00,33.53,33.55,33.49,33.51,145400.0,24.6694,24.6841,24.64,24.6547,145400.0
2010-10-07 14:10:00,33.51,33.59,33.51,33.56,50100.0,24.6547,24.7135,24.6547,24.6915,50100.0
2010-10-07 14:20:00,33.57,33.59,33.55,33.56,16100.0,24.6988,24.7135,24.6841,24.6915,16100.0
2010-10-07 14:30:00,33.56,33.57,33.53,33.55,41800.0,24.6915,24.6988,24.6694,24.6841,41800.0
2010-10-07 14:40:00,33.55,33.57,33.54,33.54,36300.0,24.6841,24.6988,24.6767,24.6767,36300.0
2010-10-07 14:50:00,33.54,33.6,33.54,33.6,200400.0,24.6767,24.7209,24.6767,24.7209,200400.0
2010-10-07 15:00:00,33.6,33.6,33.55,33.56,43600.0,24.7209,24.7209,24.6841,24.6915,43600.0
2010-10-07 15:10:00,33.56,33.57,33.54,33.54,81200.0,24.6915,24.6988,24.6767,24.6767,81200.0
2010-10-07 15:20:00,33.54,33.57,33.54,33.55,116700.0,24.6767,24.6988,24.6767,24.6841,116700.0
2010-10-07 15:30:00,33.55,33.56,33.51,33.56,100300.0,24.6841,24.6915,24.6547,24.6915,100300.0
2010-10-07 15:40:00,33.55,33.6,33.55,33.55,210000.0,24.6841,24.7209,24.6841,24.6841,210000.0
2010-10-07 15:50:00,33.55,33.59,33.55,33.57,966200.0,24.6841,24.7135,24.6841,24.6988,966200.0
2010-10-08 09:30:00,33.7,33.97,33.7,33.97,452500.0,24.7945,24.9931,24.7945,24.9931,452500.0
2010-10-08 09:40:00,33.97,34.02,33.92,33.94,235300.0,24.9931,25.0299,24.9563,24.971,235300.0
2010-10-08 09:50:00,33.94,34.05,33.93,34.01,414600.0,24.971,25.052,24.9637,25.0225,414600.0
2010-10-08 10:00:00,34.0,34.08,33.98,34.04,193900.0,25.0152,25.074,25.0005,25.0446,193900.0
2010-10-08 10:10:00,34.04,34.13,34.0,34.01,297900.0,25.0446,25.1108,25.0152,25.0225,297900.0
2010-10-08 10:20:00,34.01,34.01,33.95,33.97,524900.0,25.0225,25.0225,24.9784,24.9931,524900.0
2010-10-08 10:30:00,33.97,34.05,33.97,34.04,142800.0,24.9931,25.052,24.9931,25.0446,142800.0
2010-10-08 10:40:00,34.03,34.11,34.03,34.07,270800.0,25.0373,25.0961,25.0373,25.0667,270800.0
2010-10-08 10:50:00,34.08,34.16,34.06,34.16,197500.0,25.074,25.1329,25.0593,25.1329,197500.0
2010-10-08 11:00:00,34.16,34.23,34.16,34.18,449200.0,25.1329,25.1844,25.1329,25.1476,449200.0
2010-10-08 11:10:00,34.18,34.23,34.16,34.2,124200.0,25.1476,25.1844,25.1329,25.1623,124200.0
2010-10-08 11:20:00,34.2,34.25,34.2,34.24,53200.0,25.1623,25.1991,25.1623,25.1918,53200.0
2010-10-08 11:30:00,34.24,34.27,34.14,34.14,258300.0,25.1918,25.2138,25.1182,25.1182,258300.0
2010-10-08 11:40:00,34.15,34.19,34.13,34.19,131900.0,25.1255,25.155,25.1108,25.155,131900.0
2010-10-08 11:50:00,34.18,34.22,34.17,34.22,48300.0,25.1476,25.177,25.1403,25.177,48300.0
2010-10-08 12:00:00,34.22,34.23,34.18,34.21,73300.0,25.177,25.1844,25.1476,25.1697,73300.0
2010-10-08 12:10:00,34.21,34.24,34.21,34.22,217100.0,25.1697,25.1918,25.1697,25.177,217100.0
2010-10-08 12:20:00,34.23,34.24,34.22,34.22,73400.0,25.1844,25.1918,25.177,25.177,73400.0
2010-10-08 12:30:00,34.21,34.27,34.2,34.27,57100.0,25.1697,25.2138,25.1623,25.2138,57100.0
2010-10-08 12:40:00,34.27,34.33,34.27,34.29,91900.0,25.2138,25.258,25.2138,25.2286,91900.0
2010-10-08 12:50:00,34.28,34.33,34.27,34.33,195000.0,25.2212,25.258,25.2138,25.258,195000.0
2010-10-08 13:00:00,34.33,34.33,34.27,34.27,61200.0,25.258,25.258,25.2138,25.2138,61200.0
2010-10-08 13:10:00,34.27,34.27,34.23,34.27,107100.0,25.2138,25.2138,25.1844,25.2138,107100.0
2010-10-08 13:20:00,34.28,34.29,34.22,34.28,45500.0,25.2212,25.2286,25.177,25.2212,45500.0
2010-10-08 13:30:00,34.28,34.29,34.25,34.28,40900.0,25.2212,25.2286,25.1991,25.2212,40900.0
2010-10-08 13:40:00,34.29,34.29,34.21,34.21,40500.0,25.2286,25.2286,25.1697,25.1697,40500.0
2010-10-08 13:50:00,34.21,34.24,34.2,34.22,46900.0,25.1697,25.1918,25.1623,25.177,46900.0
2010-10-08 14:00:00,34.22,34.22,34.17,34.19,53900.0,25.177,25.177,25.1403,25.155,53900.0
2010-10-08 14:10:00,34.19,34.24,34.18,34.23,39000.0,25.155,25.1918,25.1476,25.1844,39000.0
2010-10-08 14:20:00,34.24,34.27,34.22,34.25,53600.0,25.1918,25.2138,25.177,25.1991,53600.0
2010-10-08 14:30:00,34.26,34.26,34.23,34.25,22400.0,25.2065,25.2065,25.1844,25.1991,22400.0
2010-10-08 14:40:00,34.24,34.3,34.24,34.28,116000.0,25.1918,25.2359,25.1918,25.2212,116000.0
2010-10-08 14:50:00,34.27,34.29,34.25,34.27,80000.0,25.2138,25.2286,25.1991,25.2138,80000.0
2010-10-08 15:00:00,34.28,34.33,34.27,34.33,161400.0,25.2212,25.258,25.2138,25.258,161400.0
2010-10-08 15:10:00,34.33,34.34,34.3,34.3,120700.0,25.258,25.2653,25.2359,25.2359,120700.0
2010-10-08 15:20:00,34.3,34.31,34.26,34.26,144700.0,25.2359,25.2433,25.2065,25.2065,144700.0
2010-10-08 15:30:00,34.27,34.32,34.27,34.3,235400.0,25.2138,25.2506,25.2138,25.2359,235400.0
2010-10-08 15:40:00,34.3,34.32,34.26,34.28,473400.0,25.2359,25.2506,25.2065,25.2212,473400.0
2010-10-08 15:50:00,34.28,34.29,34.22,34.24,1010700.0,25.2212,25.2286,25.177,25.1918,1010700.0
2010-10-11 09:30:00,34.4,34.4,34.26,34.32,100200.0,25.3095,25.3095,25.2065,25.2506,100200.0
2010-10-11 09:40:00,34.32,34.4,34.27,34.27,94100.0,25.2506,25.3095,25.2138,25.2138,94100.0
2010-10-11 09:50:00,34.27,34.28,34.24,34.26,86300.0,25.2138,25.2212,25.1918,25.2065,86300.0
2010-10-11 10:00:00,34.27,34.4,34.27,34.4,169600.0,25.2138,25.3095,25.2138,25.3095,169600.0
2010-10-11 10:10:00,34.4,34.41,34.33,34.34,117700.0,25.3095,25.3168,25.258,25.2653,117700.0
2010-10-11 10:20:00,34.34,34.37,34.33,34.35,33500.0,25.2653,25.2874,25.258,25.2727,33500.0
2010-10-11 10:30:00,34.35,34.36,34.28,34.31,102500.0,25.2727,25.2801,25.2212,25.2433,102500.0
2010-10-11 10:40:00,34.32,34.34,34.19,34.19,261000.0,25.2506,25.2653,25.155,25.155,261000.0
2010-10-11 10:50:00,34.2,34.22,34.08,34.14,1174400.0,25.1623,25.177,25.074,25.1182,1174400.0
2010-10-11 11:00:00,34.15,34.18,34.07,34.11,713100.0,25.1255,25.1476,25.0667,25.0961,713100.0
2010-10-11 11:10:00,34.11,34.19,34.11,34.16,232500.0,25.0961,25.155,25.0961,25.1329,232500.0
2010-10-11 11:20:00,34.15,34.23,34.15,34.23,56700.0,25.1255,25.1844,25.1255,25.1844,56700.0
2010-10-11 11:30:00,34.23,34.26,34.21,34.25,56500.0,25.1844,25.2065,25.1697,25.1991,56500.0
2010-10-11 11:40:00,34.25,34.27,34.21,34.24,43000.0,25.1991,25.2138,25.1697,25.1918,43000.0
2010-10-11 11:50:00,34.23,34.24,34.19,34.2,38000.0,25.1844,25.1918,25.155,25.1623,38000.0
2010-10-11 12:00:00,34.19,34.2,34.14,34.18,35400.0,25.155,25.1623,25.1182,25.1476,35400.0
2010-10-11 12:10:00,34.17,34.25,34.17,34.23,72600.0,25.1403,25.1991,25.1403,25.1844,72600.0
2010-10-11 12:20:00,34.23,34.25,34.21,34.23,59600.0,25.1844,25.1991,25.1697,25.1844,59600.0
2010-10-11 12:30:00,34.23,34.28,34.23,34.28,52100.0,25.1844,25.2212,25.1844,25.2212,52100.0
2010-10-11 12:40:00,34.28,34.28,34.22,34.23,30900.0,25.2212,25.2212,25.177,25.1844,30900.0
2010-10-11 12:50:00,34.23,34.26,34.21,34.26,30600.0,25.1844,25.2065,25.1697,25.2065,30600.0
2010-10-11 13:00:00,34.26,34.26,34.23,34.25,47800.0,25.2065,25.2065,25.1844,25.1991,47800.0
2010-10-11 13:10:00,34.26,34.27,34.25,34.26,21600.0,25.2065,25.2138,25.1991,25.2065,21600.0
2010-10-11 13:20:00,34.26,34.28,34.26,34.28,22100.0,25.2065,25.2212,25.2065,25.2212,22100.0
2010-10-11 13:30:00,34.28,34.31,34.26,34.29,33700.0,25.2212,25.2433,25.2065,25.2286,33700.0
2010-10-11 13:40:00,34.3,34.31,34.28,34.31,41000.0,25.2359,25.2433,25.2212,25.2433,41000.0
2010-10-11 13:50:00,34.3,34.31,34.28,34.3,25200.0,25.2359,25.2433,25.2212,25.2359,25200.0
2010-10-11 14:00:00,34.31,34.31,34.27,34.28,61900.0,25.2433,25.2433,25.2138,25.2212,61900.0
2010-10-11 14:10:00,34.28,34.28,34.25,34.27,84300.0,25.2212,25.2212,25.1991,25.2138,84300.0
2010-10-11 14:20:00,34.26,34.29,34.26,34.29,14100.0,25.2065,25.2286,25.2065,25.2286,14100.0
2010-10-11 14:30:00,34.29,34.29,34.28,34.29,11000.0,25.2286,25.2286,25.2212,25.2286,11000.0
2010-10-11 14:40:00,34.28,34.28,34.26,34.27,19300.0,25.2212,25.2212,25.2065,25.2138,19300.0
2010-10-11 14:50:00,34.27,34.28,34.24,34.25,36600.0,25.2138,25.2212,25.1918,25.1991,36600.0
2010-10-11 15:00:00,34.25,34.27,34.25,34.26,48700.0,25.1991,25.2138,25.1991,25.2065,48700.0
2010-10-11 15:10:00,34.26,34.26,34.21,34.21,75500.0,25.2065,25.2065,25.1697,25.1697,75500.0
2010-10-11 15:20:00,34.22,34.22,34.16,34.17,120900.0,25.177,25.177,25.1329,25.1403,120900.0
2010-10-11 15:30:00,34.16,34.18,34.08,34.08,280700.0,25.1329,25.1476,25.074,25.074,280700.0
2010-10-11 15:40:00,34.08,34.17,34.05,34.16,214900.0,25.074,25.1403,25.052,25.1329,214900.0
2010-10-11 15:50:00,34.16,34.2,34.14,34.2,395300.0,25.1329,25.1623,25.1182,25.1623,395300.0
2010-10-12 09:30:00,34.15,34.15,33.84,33.86,465400.0,25.1255,25.1255,24.8975,24.9122,465400.0
2010-10-12 09:40:00,33.85,33.89,33.75,33.78,348800.0,24.9048,24.9343,24.8313,24.8533,348800.0
2010-10-12 09:50:00,33.77,33.85,33.74,33.82,313700.0,24.846,24.9048,24.8239,24.8828,313700.0
2010-10-12 10:00:00,33.81,33.92,33.8,33.85,509800.0,24.8754,24.9563,24.868,24.9048,509800.0
2010-10-12 10:10:00,33.85,33.98,33.85,33.95,118300.0,24.9048,25.0005,24.9048,24.9784,118300.0
2010-10-12 10:20:00,33.96,33.98,33.9,33.91,194400.0,24.9858,25.0005,24.9416,24.949,194400.0
2010-10-12 10:30:00,33.92,33.96,33.91,33.95,162900.0,24.9563,24.9858,24.949,24.9784,162900.0
2010-10-12 10:40:00,33.96,34.07,33.94,34.05,183000.0,24.9858,25.0667,24.971,25.052,183000.0
2010-10-12 10:50:00,34.04,34.08,34.02,34.04,70900.0,25.0446,25.074,25.0299,25.0446,70900.0
2010-10-12 11:00:00,34.06,34.12,34.05,34.08,61500.0,25.0593,25.1035,25.052,25.074,61500.0
2010-10-12 11:10:00,34.1,34.1,34.04,34.05,128900.0,25.0888,25.0888,25.0446,25.052,128900.0
2010-10-12 11:20:00,34.05,34.09,34.05,34.08,54700.0,25.052,25.0814,25.052,25.074,54700.0
2010-10-12 11:30:00,34.08,34.1,34.06,34.08,125900.0,25.074,25.0888,25.0593,25.074,125900.0
2010-10-12 11:40:00,34.08,34.08,34.03,34.03,133700.0,25.074,25.074,25.0373,25.0373,133700.0
2010-10-12 11:50:00,34.03,34.08,33.99,34.06,530600.0,25.0373,25.074,25.0078,25.0593,530600.0
2010-10-12 12:00:00,34.06,34.09,34.03,34.05,209100.0,25.0593,25.0814,25.0373,25.052,209100.0
2010-10-12 12:10:00,34.05,34.07,34.03,34.06,41800.0,25.052,25.0667,25.0373,25.0593,41800.0
2010-10-12 12:20:00,34.06,34.08,34.0,34.0,72100.0,25.0593,25.074,25.0152,25.0152,72100.0
2010-10-12 12:30:00,34.0,34.02,34.0,34.02,27200.0,25.0152,25.0299,25.0152,25.0299,27200.0
2010-10-12 12:40:00,34.02,34.04,34.0,34.01,18900.0,25.0299,25.0446,25.0152,25.0225,18900.0
2010-10-12 12:50:00,34.01,34.02,34.0,34.02,82700.0,25.0225,25.0299,25.0152,25.0299,82700.0
2010-10-12 13:00:00,34.03,34.03,34.0,34.01,48400.0,25.0373,25.0373,25.0152,25.0225,48400.0
2010-10-12 13:10:00,34.01,34.02,34.0,34.01,120100.0,25.0225,25.0299,25.0152,25.0225,120100.0
2010-10-12 13:20:00,34.02,34.02,34.0,34.01,11400.0,25.0299,25.0299,25.0152,25.0225,11400.0
2010-10-12 13:30:00,34.01,34.02,34.0,34.01,38500.0,25.0225,25.0299,25.0152,25.0225,38500.0
2010-10-12 13:40:00,34.02,34.02,34.0,34.02,16300.0,25.0299,25.0299,25.0152,25.0299,16300.0
2010-10-12 13:50:00,34.02,34.04,34.01,34.03,62800.0,25.0299,25.0446,25.0225,25.0373,62800.0
2010-10-12 14:00:00,34.03,34.11,33.98,34.08,251800.0,25.0373,25.0961,25.0005,25.074,251800.0
2010-10-12 14:10:00,34.09,34.22,34.09,34.2,171500.0,25.0814,25.177,25.0814,25.1623,171500.0
2010-10-12 14:20:00,34.19,34.19,34.09,34.13,102000.0,25.155,25.155,25.0814,25.1108,102000.0
2010-10-12 14:30:00,34.13,34.15,34.04,34.06,159900.0,25.1108,25.1255,25.0446,25.0593,159900.0
2010-10-12 14:40:00,34.06,34.16,34.06,34.12,90500.0,25.0593,25.1329,25.0593,25.1035,90500.0
2010-10-12 14:50:00,34.12,34.18,34.12,34.18,121200.0,25.1035,25.1476,25.1035,25.1476,121200.0
2010-10-12 15:00:00,34.17,34.17,34.11,34.17,74800.0,25.1403,25.1403,25.0961,25.1403,74800.0
2010-10-12 15:10:00,34.18,34.21,34.18,34.2,59200.0,25.1476,25.1697,25.1476,25.1623,59200.0
2010-10-12 15:20:00,34.2,34.32,34.19,34.32,89200.0,25.1623,25.2506,25.155,25.2506,89200.0
2010-10-12 15:30:00,34.33,34.33,34.28,34.3,417600.0,25.258,25.258,25.2212,25.2359,417600.0
2010-10-12 15:40:00,34.3,34.31,34.26,34.31,200000.0,25.2359,25.2433,25.2065,25.2433,200000.0
2010-10-12 15:50:00,34.31,34.32,34.24,34.26,396800.0,25.2433,25.2506,25.1918,25.2065,396800.0
2010-10-13 09:30:00,34.68,34.68,34.49,34.54,242200.0,25.5155,25.5155,25.3757,25.4125,242200.0
2010-10-13 09:40:00,34.53,34.64,34.5,34.63,206100.0,25.4051,25.4861,25.3831,25.4787,206100.0
2010-10-13 09:50:00,34.62,34.62,34.56,34.6,218100.0,25.4713,25.4713,25.4272,25.4566,218100.0
2010-10-13 10:00:00,34.61,34.71,34.61,34.69,309400.0,25.464,25.5376,25.464,25.5228,309400.0
2010-10-13 10:10:00,34.69,34.69,34.63,34.66,121800.0,25.5228,25.5228,25.4787,25.5008,121800.0
2010-10-13 10:20:00,34.65,34.65,34.58,34.62,135700.0,25.4934,25.4934,25.4419,25.4713,135700.0
2010-10-13 10:30:00,34.63,34.67,34.58,34.66,159300.0,25.4787,25.5081,25.4419,25.5008,159300.0
2010-10-13 10:40:00,34.67,34.68,34.65,34.66,79800.0,25.5081,25.5155,25.4934,25.5008,79800.0
2010-10-13 10:50:00,34.65,34.73,34.65,34.72,378700.0,25.4934,25.5523,25.4934,25.5449,378700.0
2010-10-13 11:00:00,34.73,34.79,34.69,34.76,205400.0,25.5523,25.5964,25.5228,25.5743,205400.0
2010-10-13 11:10:00,34.77,34.77,34.72,34.72,42700.0,25.5817,25.5817,25.5449,25.5449,42700.0
2010-10-13 11:20:00,34.73,34.76,34.7,34.71,57900.0,25.5523,25.5743,25.5302,25.5376,57900.0
2010-10-13 11:30:00,34.72,34.77,34.7,34.74,255800.0,25.5449,25.5817,25.5302,25.5596,255800.0
2010-10-13 11:40:00,34.73,34.73,34.69,34.72,28400.0,25.5523,25.5523,25.5228,25.5449,28400.0
2010-10-13 11:50:00,34.72,34.73,34.67,34.69,97400.0,25.5449,25.5523,25.5081,25.5228,97400.0
2010-10-13 12:00:00,34.69,34.75,34.69,34.73,35800.0,25.5228,25.567,25.5228,25.5523,35800.0
2010-10-13 12:10:00,34.73,34.74,34.72,34.74,32200.0,25.5523,25.5596,25.5449,25.5596,32200.0
2010-10-13 12:20:00,34.75,34.85,34.75,34.84,166300.0,25.567,25.6406,25.567,25.6332,166300.0
2010-10-13 12:30:00,34.84,34.86,34.81,34.85,69800.0,25.6332,25.6479,25.6111,25.6406,69800.0
2010-10-13 12:40:00,34.85,34.85,34.81,34.81,134200.0,25.6406,25.6406,25.6111,25.6111,134200.0
2010-10-13 12:50:00,34.81,34.83,34.8,34.81,148100.0,25.6111,25.6259,25.6038,25.6111,148100.0
2010-10-13 13:00:00,34.81,34.82,34.78,34.79,37400.0,25.6111,25.6185,25.5891,25.5964,37400.0
2010-10-13 13:10:00,34.8,34.83,34.78,34.82,62700.0,25.6038,25.6259,25.5891,25.6185,62700.0
2010-10-13 13:20:00,34.83,34.85,34.81,34.83,55400.0,25.6259,25.6406,25.6111,25.6259,55400.0
2010-10-13 13:30:00,34.83,34.88,34.82,34.87,64800.0,25.6259,25.6626,25.6185,25.6553,64800.0
2010-10-13 13:40:00,34.87,34.89,34.86,34.88,62600.0,25.6553,25.67,25.6479,25.6626,62600.0
2010-10-13 13:50:00,34.89,34.9,34.88,34.89,92900.0,25.67,25.6774,25.6626,25.67,92900.0
2010-10-13 14:00:00,34.88,34.91,34.87,34.88,67600.0,25.6626,25.6847,25.6553,25.6626,67600.0
2010-10-13 14:10:00,34.89,34.95,34.89,34.95,114300.0,25.67,25.7141,25.67,25.7141,114300.0
2010-10-13 14:20:00,34.94,34.95,34.9,34.9,88600.0,25.7068,25.7141,25.6774,25.6774,88600.0
2010-10-13 14:30:00,34.91,34.95,34.91,34.91,46600.0,25.6847,25.7141,25.6847,25.6847,46600.0
2010-10-13 14:40:00,34.91,34.93,34.86,34.86,276600.0,25.6847,25.6994,25.6479,25.6479,276600.0
2010-10-13 14:50:00,34.86,34.89,34.86,34.87,136400.0,25.6479,25.67,25.6479,25.6553,136400.0
2010-10-13 15:00:00,34.86,34.88,34.81,34.84,123100.0,25.6479,25.6626,25.6111,25.6332,123100.0
2010-10-13 15:10:00,34.84,34.88,34.81,34.88,153100.0,25.6332,25.6626,25.6111,25.6626,153100.0
2010-10-13 15:20:00,34.88,34.91,34.8,34.81,219200.0,25.6626,25.6847,25.6038,25.6111,219200.0
2010-10-13 15:30:00,34.8,34.84,34.8,34.8,203500.0,25.6038,25.6332,25.6038,25.6038,203500.0
2010-10-13 15:40:00,34.81,34.86,34.79,34.82,262300.0,25.6111,25.6479,25.5964,25.6185,262300.0
2010-10-13 15:50:00,34.82,34.83,34.78,34.81,1173700.0,25.6185,25.6259,25.5891,25.6111,1173700.0
2010-10-14 09:30:00,34.81,34.88,34.7,34.71,497900.0,25.6111,25.6626,25.5302,25.5376,497900.0
2010-10-14 09:40:00,34.71,34.79,34.7,34.74,302000.0,25.5376,25.5964,25.5302,25.5596,302000.0
2010-10-14 09:50:00,34.73,34.78,34.61,34.62,142200.0,25.5523,25.5891,25.464,25.4713,142200.0
2010-10-14 10:00:00,34.62,34.67,34.61,34.63,178000.0,25.4713,25.5081,25.464,25.4787,178000.0
2010-10-14 10:10:00,34.63,34.76,34.62,34.75,287300.0,25.4787,25.5743,25.4713,25.567,287300.0
2010-10-14 10:20:00,34.74,34.75,34.69,34.69,106600.0,25.5596,25.567,25.5228,25.5228,106600.0
2010-10-14 10:30:00,34.7,34.74,34.65,34.74,59700.0,25.5302,25.5596,25.4934,25.5596,59700.0
2010-10-14 10:40:00,34.73,34.77,34.71,34.76,56500.0,25.5523,25.5817,25.5376,25.5743,56500.0
2010-10-14 10:50:00,34.77,34.78,34.74,34.78,64000.0,25.5817,25.5891,25.5596,25.5891,64000.0
2010-10-14 11:00:00,34.78,34.79,34.74,34.78,96500.0,25.5891,25.5964,25.5596,25.5891,96500.0
2010-10-14 11:10:00,34.78,34.79,34.72,34.73,40300.0,25.5891,25.5964,25.5449,25.5523,40300.0
2010-10-14 11:20:00,34.73,34.75,34.66,34.7,148000.0,25.5523,25.567,25.5008,25.5302,148000.0
2010-10-14 11:30:00,34.7,34.71,34.63,34.63,279900.0,25.5302,25.5376,25.4787,25.4787,279900.0
2010-10-14 11:40:00,34.62,34.65,34.54,34.54,414300.0,25.4713,25.4934,25.4125,25.4125,414300.0
2010-10-14 11:50:00,34.54,34.61,34.54,34.59,206900.0,25.4125,25.464,25.4125,25.4493,206900.0
2010-10-14 12:00:00,34.6,34.61,34.56,34.56,94200.0,25.4566,25.464,25.4272,25.4272,94200.0
2010-10-14 12:10:00,34.56,34.6,34.55,34.56,74200.0,25.4272,25.4566,25.4198,25.4272,74200.0
2010-10-14 12:20:00,34.55,34.55,34.48,34.5,413200.0,25.4198,25.4198,25.3683,25.3831,413200.0
2010-10-14 12:30:00,34.51,34.51,34.47,34.47,39700.0,25.3904,25.3904,25.361,25.361,39700.0
2010-10-14 12:40:00,34.47,34.49,34.45,34.49,44400.0,25.361,25.3757,25.3463,25.3757,44400.0
2010-10-14 12:50:00,34.5,34.55,34.5,34.55,15200.0,25.3831,25.4198,25.3831,25.4198,15200.0
2010-10-14 13:00:00,34.55,34.55,34.43,34.45,193700.0,25.4198,25.4198,25.3316,25.3463,193700.0
2010-10-14 13:10:00,34.45,34.48,34.42,34.42,136700.0,25.3463,25.3683,25.3242,25.3242,136700.0
2010-10-14 13:20:00,34.42,34.44,34.39,34.41,560500.0,25.3242,25.3389,25.3021,25.3168,560500.0
2010-10-14 13:30:00,34.41,34.49,34.41,34.49,66700.0,25.3168,25.3757,25.3168,25.3757,66700.0
2010-10-14 13:40:00,34.5,34.5,34.47,34.5,329300.0,25.3831,25.3831,25.361,25.3831,329300.0
2010-10-14 13:50:00,34.5,34.53,34.49,34.53,30800.0,25.3831,25.4051,25.3757,25.4051,30800.0
2010-10-14 14:00:00,34.53,34.53,34.47,34.49,52700.0,25.4051,25.4051,25.361,25.3757,52700.0
2010-10-14 14:10:00,34.49,34.5,34.46,34.49,33700.0,25.3757,25.3831,25.3536,25.3757,33700.0
2010-10-14 14:20:00,34.48,34.51,34.44,34.45,261700.0,25.3683,25.3904,25.3389,25.3463,261700.0
2010-10-14 14:30:00,34.44,34.45,34.38,34.41,55500.0,25.3389,25.3463,25.2948,25.3168,55500.0
2010-10-14 14:40:00,34.41,34.42,34.37,34.39,165600.0,25.3168,25.3242,25.2874,25.3021,165600.0
2010-10-14 14:50:00,34.39,34.41,34.33,34.34,109500.0,25.3021,25.3168,25.258,25.2653,109500.0
2010-10-14 15:00:00,34.34,34.36,34.29,34.35,152900.0,25.2653,25.2801,25.2286,25.2727,152900.0
2010-10-14 15:10:00,34.35,34.36,34.33,34.33,116600.0,25.2727,25.2801,25.258,25.258,116600.0
2010-10-14 15:20:00,34.34,34.41,34.33,34.38,109300.0,25.2653,25.3168,25.258,25.2948,109300.0
2010-10-14 15:30:00,34.39,34.46,34.38,34.43,199300.0,25.3021,25.3536,25.2948,25.3316,199300.0
2010-10-14 15:40:00,34.42,34.44,34.4,34.43,331800.0,25.3242,25.3389,25.3095,25.3316,331800.0
2010-10-14 15:50:00,34.43,34.51,34.43,34.5,842600.0,25.3316,25.3904,25.3316,25.3831,842600.0
2010-10-15 09:30:00,34.73,34.77,34.65,34.69,738200.0,25.5523,25.5817,25.4934,25.5228,738200.0
2010-10-15 09:40:00,34.69,34.72,34.61,34.66,299800.0,25.5228,25.5449,25.464,25.5008,299800.0
2010-10-15 09:50:00,34.65,34.66,34.5,34.51,1201300.0,25.4934,25.5008,25.3831,25.3904,1201300.0
2010-10-15 10:00:00,34.5,34.61,34.45,34.47,695500.0,25.3831,25.464,25.3463,25.361,695500.0
2010-10-15 10:10:00,34.47,34.49,34.23,34.26,874900.0,25.361,25.3757,25.1844,25.2065,874900.0
2010-10-15 10:20:00,34.25,34.27,34.13,34.21,856300.0,25.1991,25.2138,25.1108,25.1697,856300.0
2010-10-15 10:30:00,34.21,34.34,34.14,34.29,633000.0,25.1697,25.2653,25.1182,25.2286,633000.0
2010-10-15 10:40:00,34.29,34.34,34.23,34.24,106900.0,25.2286,25.2653,25.1844,25.1918,106900.0
2010-10-15 10:50:00,34.23,34.35,34.22,34.33,226300.0,25.1844,25.2727,25.177,25.258,226300.0
2010-10-15 11:00:00,34.33,34.47,34.32,34.46,511500.0,25.258,25.361,25.2506,25.3536,511500.0
2010-10-15 11:10:00,34.46,34.57,34.45,34.55,498200.0,25.3536,25.4346,25.3463,25.4198,498200.0
2010-10-15 11:20:00,34.54,34.55,34.48,34.54,133200.0,25.4125,25.4198,25.3683,25.4125,133200.0
2010-10-15 11:30:00,34.53,34.65,34.53,34.61,210500.0,25.4051,25.4934,25.4051,25.464,210500.0
2010-10-15 11:40:00,34.61,34.62,34.53,34.53,110800.0,25.464,25.4713,25.4051,25.4051,110800.0
2010-10-15 11:50:00,34.53,34.53,34.39,34.42,113800.0,25.4051,25.4051,25.3021,25.3242,113800.0
2010-10-15 12:00:00,34.42,34.48,34.34,34.38,628600.0,25.3242,25.3683,25.2653,25.2948,628600.0
2010-10-15 12:10:00,34.37,34.42,34.32,34.42,60100.0,25.2874,25.3242,25.2506,25.3242,60100.0
2010-10-15 12:20:00,34.41,34.46,34.41,34.44,148500.0,25.3168,25.3536,25.3168,25.3389,148500.0
2010-10-15 12:30:00,34.45,34.52,34.45,34.52,102000.0,25.3463,25.3978,25.3463,25.3978,102000.0
2010-10-15 12:40:00,34.52,34.53,34.49,34.53,48600.0,25.3978,25.4051,25.3757,25.4051,48600.0
2010-10-15 12:50:00,34.53,34.54,34.47,34.49,126500.0,25.4051,25.4125,25.361,25.3757,126500.0
2010-10-15 13:00:00,34.49,34.53,34.47,34.53,186400.0,25.3757,25.4051,25.361,25.4051,186400.0
2010-10-15 13:10:00,34.54,34.55,34.48,34.48,301600.0,25.4125,25.4198,25.3683,25.3683,301600.0
2010-10-15 13:20:00,34.47,34.52,34.47,34.51,69400.0,25.361,25.3978,25.361,25.3904,69400.0
2010-10-15 13:30:00,34.52,34.53,34.5,34.5,28400.0,25.3978,25.4051,25.3831,25.3831,28400.0
2010-10-15 13:40:00,34.5,34.5,34.4,34.45,211500.0,25.3831,25.3831,25.3095,25.3463,211500.0
2010-10-15 13:50:00,34.46,34.5,34.4,34.44,112700.0,25.3536,25.3831,25.3095,25.3389,112700.0
2010-10-15 14:00:00,34.44,34.44,34.35,34.36,321100.0,25.3389,25.3389,25.2727,25.2801,321100.0
2010-10-15 14:10:00,34.35,34.42,34.34,34.41,246500.0,25.2727,25.3242,25.2653,25.3168,246500.0
2010-10-15 14:20:00,34.4,34.43,34.37,34.43,131400.0,25.3095,25.3316,25.2874,25.3316,131400.0
2010-10-15 14:30:00,34.42,34.48,34.41,34.47,139500.0,25.3242,25.3683,25.3168,25.361,139500.0
2010-10-15 14:40:00,34.47,34.47,34.42,34.43,61700.0,25.361,25.361,25.3242,25.3316,61700.0
2010-10-15 14:50:00,34.43,34.45,34.39,34.43,84300.0,25.3316,25.3463,25.3021,25.3316,84300.0
2010-10-15 15:00:00,34.43,34.44,34.37,34.39,193600.0,25.3316,25.3389,25.2874,25.3021,193600.0
2010-10-15 15:10:00,34.39,34.44,34.37,34.43,181600.0,25.3021,25.3389,25.2874,25.3316,181600.0
2010-10-15 15:20:00,34.44,34.5,34.43,34.46,136400.0,25.3389,25.3831,25.3316,25.3536,136400.0
2010-10-15 15:30:00,34.45,34.52,34.45,34.51,359200.0,25.3463,25.3978,25.3463,25.3904,359200.0
2010-10-15 15:40:00,34.52,34.57,34.49,34.57,293400.0,25.3978,25.4346,25.3757,25.4346,293400.0
2010-10-15 15:50:00,34.57,34.59,34.55,34.57,597000.0,25.4346,25.4493,25.4198,25.4346,597000.0
2010-10-18 09:30:00,34.47,34.49,34.27,34.35,262600.0,25.361,25.3757,25.2138,25.2727,262600.0
2010-10-18 09:40:00,34.33,34.48,34.33,34.46,98700.0,25.258,25.3683,25.258,25.3536,98700.0
2010-10-18 09:50:00,34.46,34.5,34.45,34.47,62900.0,25.3536,25.3831,25.3463,25.361,62900.0
2010-10-18 10:00:00,34.48,34.53,34.44,34.52,45300.0,25.3683,25.4051,25.3389,25.3978,45300.0
2010-10-18 10:10:00,34.52,34.62,34.51,34.57,132200.0,25.3978,25.4713,25.3904,25.4346,132200.0
2010-10-18 10:20:00,34.57,34.58,34.54,34.58,120100.0,25.4346,25.4419,25.4125,25.4419,120100.0
2010-10-18 10:30:00,34.58,34.62,34.56,34.6,169700.0,25.4419,25.4713,25.4272,25.4566,169700.0
2010-10-18 10:40:00,34.6,34.6,34.54,34.55,127000.0,25.4566,25.4566,25.4125,25.4198,127000.0
2010-10-18 10:50:00,34.56,34.66,34.56,34.64,54800.0,25.4272,25.5008,25.4272,25.4861,54800.0
2010-10-18 11:00:00,34.65,34.65,34.55,34.55,114900.0,25.4934,25.4934,25.4198,25.4198,114900.0
2010-10-18 11:10:00,34.55,34.57,34.51,34.56,122600.0,25.4198,25.4346,25.3904,25.4272,122600.0
2010-10-18 11:20:00,34.56,34.59,34.55,34.56,235500.0,25.4272,25.4493,25.4198,25.4272,235500.0
2010-10-18 11:30:00,34.56,34.59,34.52,34.55,353400.0,25.4272,25.4493,25.3978,25.4198,353400.0
2010-10-18 11:40:00,34.54,34.56,34.53,34.56,243600.0,25.4125,25.4272,25.4051,25.4272,243600.0
2010-10-18 11:50:00,34.56,34.58,34.52,34.58,125900.0,25.4272,25.4419,25.3978,25.4419,125900.0
2010-10-18 12:00:00,34.58,34.6,34.57,34.6,88300.0,25.4419,25.4566,25.4346,25.4566,88300.0
2010-10-18 12:10:00,34.59,34.62,34.59,34.59,24100.0,25.4493,25.4713,25.4493,25.4493,24100.0
2010-10-18 12:20:00,34.6,34.61,34.56,34.58,67100.0,25.4566,25.464,25.4272,25.4419,67100.0
2010-10-18 12:30:00,34.58,34.59,34.56,34.58,29500.0,25.4419,25.4493,25.4272,25.4419,29500.0
2010-10-18 12:40:00,34.58,34.61,34.56,34.61,30000.0,25.4419,25.464,25.4272,25.464,30000.0
2010-10-18 12:50:00,34.61,34.62,34.55,34.59,514900.0,25.464,25.4713,25.4198,25.4493,514900.0
2010-10-18 13:00:00,34.6,34.62,34.59,34.6,76000.0,25.4566,25.4713,25.4493,25.4566,76000.0
2010-10-18 13:10:00,34.61,34.63,34.59,34.62,36000.0,25.464,25.4787,25.4493,25.4713,36000.0
2010-10-18 13:20:00,34.61,34.62,34.59,34.6,50900.0,25.464,25.4713,25.4493,25.4566,50900.0
2010-10-18 13:30:00,34.58,34.59,34.57,34.59,72800.0,25.4419,25.4493,25.4346,25.4493,72800.0
2010-10-18 13:40:00,34.58,34.61,34.57,34.61,42700.0,25.4419,25.464,25.4346,25.464,42700.0
2010-10-18 13:50:00,34.6,34.61,34.57,34.58,40200.0,25.4566,25.464,25.4346,25.4419,40200.0
2010-10-18 14:00:00,34.58,34.6,34.52,34.56,252900.0,25.4419,25.4566,25.3978,25.4272,252900.0
2010-10-18 14:10:00,34.56,34.59,34.55,34.58,66300.0,25.4272,25.4493,25.4198,25.4419,66300.0
2010-10-18 14:20:00,34.58,34.61,34.58,34.61,21600.0,25.4419,25.464,25.4419,25.464,21600.0
2010-10-18 14:30:00,34.6,34.63,34.6,34.6,74400.0,25.4566,25.4787,25.4566,25.4566,74400.0
2010-10-18 14:40:00,34.59,34.64,34.58,34.64,56000.0,25.4493,25.4861,25.4419,25.4861,56000.0
2010-10-18 14:50:00,34.64,34.66,34.62,34.66,58500.0,25.4861,25.5008,25.4713,25.5008,58500.0
2010-10-18 15:00:00,34.66,34.75,34.66,34.75,556400.0,25.5008,25.567,25.5008,25.567,556400.0
2010-10-18 15:10:00,34.74,34.74,34.67,34.67,54600.0,25.5596,25.5596,25.5081,25.5081,54600.0
2010-10-18 15:20:00,34.67,34.67,34.64,34.67,67000.0,25.5081,25.5081,25.4861,25.5081,67000.0
2010-10-18 15:30:00,34.67,34.73,34.67,34.69,370200.0,25.5081,25.5523,25.5081,25.5228,370200.0
2010-10-18 15:40:00,34.69,34.72,34.67,34.68,100400.0,25.5228,25.5449,25.5081,25.5155,100400.0
2010-10-18 15:50:00,34.68,34.69,34.63,34.69,701800.0,25.5155,25.5228,25.4787,25.5228,701800.0
2010-10-19 09:30:00,34.14,34.14,33.85,34.05,746500.0,25.1182,25.1182,24.9048,25.052,746500.0
2010-10-19 09:40:00,34.05,34.09,33.99,34.05,481100.0,25.052,25.0814,25.0078,25.052,481100.0
2010-10-19 09:50:00,34.05,34.06,33.94,33.98,292400.0,25.052,25.0593,24.971,25.0005,292400.0
2010-10-19 10:00:00,33.98,34.03,33.94,34.03,389500.0,25.0005,25.0373,24.971,25.0373,389500.0
2010-10-19 10:10:00,34.03,34.21,34.02,34.18,516100.0,25.0373,25.1697,25.0299,25.1476,516100.0
2010-10-19 10:20:00,34.18,34.19,34.13,34.19,444000.0,25.1476,25.155,25.1108,25.155,444000.0
2010-10-19 10:30:00,34.19,34.27,34.1,34.11,795800.0,25.155,25.2138,25.0888,25.0961,795800.0
2010-10-19 10:40:00,34.11,34.23,34.11,34.22,408100.0,25.0961,25.1844,25.0961,25.177,408100.0
2010-10-19 10:50:00,34.22,34.3,34.2,34.2,207600.0,25.177,25.2359,25.1623,25.1623,207600.0
2010-10-19 11:00:00,34.2,34.21,34.1,34.12,357000.0,25.1623,25.1697,25.0888,25.1035,357000.0
2010-10-19 11:10:00,34.12,34.19,34.12,34.16,205700.0,25.1035,25.155,25.1035,25.1329,205700.0
2010-10-19 11:20:00,34.15,34.18,34.1,34.14,98000.0,25.1255,25.1476,25.0888,25.1182,98000.0
2010-10-19 11:30:00,34.13,34.27,34.13,34.26,79800.0,25.1108,25.2138,25.1108,25.2065,79800.0
2010-10-19 11:40:00,34.26,34.33,34.24,34.3,89300.0,25.2065,25.258,25.1918,25.2359,89300.0
2010-10-19 11:50:00,34.3,34.3,34.26,34.27,36700.0,25.2359,25.2359,25.2065,25.2138,36700.0
2010-10-19 12:00:00,34.27,34.29,34.23,34.23,56300.0,25.2138,25.2286,25.1844,25.1844,56300.0
2010-10-19 12:10:00,34.23,34.25,34.21,34.24,171600.0,25.1844,25.1991,25.1697,25.1918,171600.0
2010-10-19 12:20:00,34.23,34.23,34.16,34.19,466800.0,25.1844,25.1844,25.1329,25.155,466800.0
2010-10-19 12:30:00,34.19,34.21,34.15,34.19,52500.0,25.155,25.1697,25.1255,25.155,52500.0
2010-10-19 12:40:00,34.18,34.2,34.17,34.19,47700.0,25.1476,25.1623,25.1403,25.155,47700.0
2010-10-19 12:50:00,34.2,34.2,34.14,34.18,437800.0,25.1623,25.1623,25.1182,25.1476,437800.0
2010-10-19 13:00:00,34.18,34.2,34.17,34.17,33600.0,25.1476,25.1623,25.1403,25.1403,33600.0
2010-10-19 13:10:00,34.17,34.17,34.1,34.12,168400.0,25.1403,25.1403,25.0888,25.1035,168400.0
2010-10-19 13:20:00,34.13,34.13,34.03,34.03,85900.0,25.1108,25.1108,25.0373,25.0373,85900.0
2010-10-19 13:30:00,34.04,34.08,34.03,34.06,205100.0,25.0446,25.074,25.0373,25.0593,205100.0
2010-10-19 13:40:00,34.08,34.08,33.99,34.03,216300.0,25.074,25.074,25.0078,25.0373,216300.0
2010-10-19 13:50:00,34.03,34.03,33.92,33.94,697100.0,25.0373,25.0373,24.9563,24.971,697100.0
2010-10-19 14:00:00,33.93,33.95,33.77,33.84,404900.0,24.9637,24.9784,24.846,24.8975,404900.0
2010-10-19 14:10:00,33.84,33.94,33.81,33.9,429100.0,24.8975,24.971,24.8754,24.9416,429100.0
2010-10-19 14:20:00,33.91,33.92,33.82,33.88,368300.0,24.949,24.9563,24.8828,24.9269,368300.0
2010-10-19 14:30:00,33.88,33.95,33.86,33.89,344500.0,24.9269,24.9784,24.9122,24.9343,344500.0
2010-10-19 14:40:00,33.89,33.92,33.88,33.91,200500.0,24.9343,24.9563,24.9269,24.949,200500.0
2010-10-19 14:50:00,33.92,33.97,33.89,33.91,203200.0,24.9563,24.9931,24.9343,24.949,203200.0
2010-10-19 15:00:00,33.91,33.93,33.81,33.82,268800.0,24.949,24.9637,24.8754,24.8828,268800.0
2010-10-19 15:10:00,33.81,33.85,33.78,33.81,420600.0,24.8754,24.9048,24.8533,24.8754,420600.0
2010-10-19 15:20:00,33.81,33.82,33.72,33.73,611800.0,24.8754,24.8828,24.8092,24.8165,611800.0
2010-10-19 15:30:00,33.72,33.8,33.7,33.8,546100.0,24.8092,24.868,24.7945,24.868,546100.0
2010-10-19 15:40:00,33.8,33.85,33.78,33.83,1096700.0,24.868,24.9048,24.8533,24.8901,1096700.0
2010-10-19 15:50:00,33.83,33.9,33.8,33.86,1412600.0,24.8901,24.9416,24.868,24.9122,1412600.0
2010-10-20 09:30:00,33.99,34.15,33.91,34.11,238300.0,25.0078,25.1255,24.949,25.0961,238300.0
2010-10-20 09:40:00,34.12,34.31,34.12,34.29,263800.0,25.1035,25.2433,25.1035,25.2286,263800.0
2010-10-20 09:50:00,34.3,34.32,34.18,34.19,215200.0,25.2359,25.2506,25.1476,25.155,215200.0
2010-10-20 10:00:00,34.2,34.31,34.15,34.3,496900.0,25.1623,25.2433,25.1255,25.2359,496900.0
2010-10-20 10:10:00,34.3,34.31,34.18,34.19,162200.0,25.2359,25.2433,25.1476,25.155,162200.0
2010-10-20 10:20:00,34.18,34.3,34.18,34.3,117800.0,25.1476,25.2359,25.1476,25.2359,117800.0
2010-10-20 10:30:00,34.3,34.42,34.3,34.39,465300.0,25.2359,25.3242,25.2359,25.3021,465300.0
2010-10-20 10:40:00,34.39,34.58,34.39,34.58,483500.0,25.3021,25.4419,25.3021,25.4419,483500.0
2010-10-20 10:50:00,34.58,34.63,34.52,34.56,301400.0,25.4419,25.4787,25.3978,25.4272,301400.0
2010-10-20 11:00:00,34.55,34.57,34.48,34.56,283800.0,25.4198,25.4346,25.3683,25.4272,283800.0
2010-10-20 11:10:00,34.56,34.58,34.49,34.54,132400.0,25.4272,25.4419,25.3757,25.4125,132400.0
2010-10-20 11:20:00,34.54,34.63,34.53,34.62,96500.0,25.4125,25.4787,25.4051,25.4713,96500.0
2010-10-20 11:30:00,34.63,34.65,34.57,34.58,107200.0,25.4787,25.4934,25.4346,25.4419,107200.0
2010-10-20 11:40:00,34.58,34.58,34.55,34.55,44300.0,25.4419,25.4419,25.4198,25.4198,44300.0
2010-10-20 11:50:00,34.55,34.59,34.54,34.56,56500.0,25.4198,25.4493,25.4125,25.4272,56500.0
2010-10-20 12:00:00,34.56,34.67,34.56,34.65,267600.0,25.4272,25.5081,25.4272,25.4934,267600.0
2010-10-20 12:10:00,34.65,34.72,34.64,34.71,97700.0,25.4934,25.5449,25.4861,25.5376,97700.0
2010-10-20 12:20:00,34.7,34.72,34.67,34.68,179700.0,25.5302,25.5449,25.5081,25.5155,179700.0
2010-10-20 12:30:00,34.69,34.7,34.66,34.67,53700.0,25.5228,25.5302,25.5008,25.5081,53700.0
2010-10-20 12:40:00,34.67,34.68,34.64,34.67,52400.0,25.5081,25.5155,25.4861,25.5081,52400.0
2010-10-20 12:50:00,34.68,34.71,34.65,34.65,80100.0,25.5155,25.5376,25.4934,25.4934,80100.0
2010-10-20 13:00:00,34.65,34.71,34.64,34.71,95200.0,25.4934,25.5376,25.4861,25.5376,95200.0
2010-10-20 13:10:00,34.7,34.73,34.65,34.69,110000.0,25.5302,25.5523,25.4934,25.5228,110000.0
2010-10-20 13:20:00,34.7,34.75,34.69,34.69,135000.0,25.5302,25.567,25.5228,25.5228,135000.0
2010-10-20 13:30:00,34.69,34.72,34.69,34.7,92800.0,25.5228,25.5449,25.5228,25.5302,92800.0
2010-10-20 13:40:00,34.69,34.7,34.6,34.62,670900.0,25.5228,25.5302,25.4566,25.4713,670900.0
2010-10-20 13:50:00,34.62,34.66,34.62,34.64,57800.0,25.4713,25.5008,25.4713,25.4861,57800.0
2010-10-20 14:00:00,34.64,34.69,34.58,34.6,169900.0,25.4861,25.5228,25.4419,25.4566,169900.0
2010-10-20 14:10:00,34.6,34.7,34.6,34.7,210700.0,25.4566,25.5302,25.4566,25.5302,210700.0
2010-10-20 14:20:00,34.7,34.72,34.68,34.71,96000.0,25.5302,25.5449,25.5155,25.5376,96000.0
2010-10-20 14:30:00,34.71,34.78,34.71,34.74,164900.0,25.5376,25.5891,25.5376,25.5596,164900.0
2010-10-20 14:40:00,34.75,34.75,34.67,34.68,103800.0,25.567,25.567,25.5081,25.5155,103800.0
2010-10-20 14:50:00,34.67,34.68,34.64,34.68,71100.0,25.5081,25.5155,25.4861,25.5155,71100.0
2010-10-20 15:00:00,34.68,34.69,34.61,34.64,191100.0,25.5155,25.5228,25.464,25.4861,191100.0
2010-10-20 15:10:00,34.64,34.66,34.6,34.65,107800.0,25.4861,25.5008,25.4566,25.4934,107800.0
2010-10-20 15:20:00,34.65,34.68,34.62,34.67,90300.0,25.4934,25.5155,25.4713,25.5081,90300.0
2010-10-20 15:30:00,34.66,34.66,34.51,34.56,431100.0,25.5008,25.5008,25.3904,25.4272,431100.0
2010-10-20 15:40:00,34.56,34.61,34.52,34.58,273700.0,25.4272,25.464,25.3978,25.4419,273700.0
2010-10-20 15:50:00,34.58,34.61,34.48,34.55,1697800.0,25.4419,25.464,25.3683,25.4198,1697800.0
2010-10-21 09:30:00,34.71,34.84,34.65,34.83,888300.0,25.5376,25.6332,25.4934,25.6259,888300.0
2010-10-21 09:40:00,34.81,34.82,34.64,34.66,114100.0,25.6111,25.6185,25.4861,25.5008,114100.0
2010-10-21 09:50:00,34.66,34.74,34.59,34.72,294400.0,25.5008,25.5596,25.4493,25.5449,294400.0
2010-10-21 10:00:00,34.7,34.79,34.61,34.77,415500.0,25.5302,25.5964,25.464,25.5817,415500.0
2010-10-21 10:10:00,34.78,34.8,34.74,34.75,189400.0,25.5891,25.6038,25.5596,25.567,189400.0
2010-10-21 10:20:00,34.74,34.81,34.72,34.77,254600.0,25.5596,25.6111,25.5449,25.5817,254600.0
2010-10-21 10:30:00,34.77,34.81,34.77,34.8,251600.0,25.5817,25.6111,25.5817,25.6038,251600.0
2010-10-21 10:40:00,34.8,34.85,34.77,34.79,238800.0,25.6038,25.6406,25.5817,25.5964,238800.0
2010-10-21 10:50:00,34.79,34.81,34.76,34.81,264700.0,25.5964,25.6111,25.5743,25.6111,264700.0
2010-10-21 11:00:00,34.82,34.85,34.78,34.83,303300.0,25.6185,25.6406,25.5891,25.6259,303300.0
2010-10-21 11:10:00,34.83,34.83,34.69,34.69,590600.0,25.6259,25.6259,25.5228,25.5228,590600.0
2010-10-21 11:20:00,34.69,34.7,34.6,34.67,328100.0,25.5228,25.5302,25.4566,25.5081,328100.0
2010-10-21 11:30:00,34.67,34.7,34.58,34.58,146800.0,25.5081,25.5302,25.4419,25.4419,146800.0
2010-10-21 11:40:00,34.57,34.58,34.45,34.52,286900.0,25.4346,25.4419,25.3463,25.3978,286900.0
2010-10-21 11:50:00,34.52,34.58,34.47,34.58,170300.0,25.3978,25.4419,25.361,25.4419,170300.0
2010-10-21 12:00:00,34.58,34.59,34.51,34.53,93600.0,25.4419,25.4493,25.3904,25.4051,93600.0
2010-10-21 12:10:00,34.53,34.54,34.49,34.54,139900.0,25.4051,25.4125,25.3757,25.4125,139900.0
2010-10-21 12:20:00,34.55,34.58,34.54,34.57,53100.0,25.4198,25.4419,25.4125,25.4346,53100.0
2010-10-21 12:30:00,34.58,34.58,34.39,34.39,288500.0,25.4419,25.4419,25.3021,25.3021,288500.0
2010-10-21 12:40:00,34.39,34.42,34.34,34.39,190200.0,25.3021,25.3242,25.2653,25.3021,190200.0
2010-10-21 12:50:00,34.38,34.4,34.35,34.37,127500.0,25.2948,25.3095,25.2727,25.2874,127500.0
2010-10-21 13:00:00,34.38,34.48,34.38,34.46,192200.0,25.2948,25.3683,25.2948,25.3536,192200.0
2010-10-21 13:10:00,34.47,34.51,34.45,34.49,154700.0,25.361,25.3904,25.3463,25.3757,154700.0
2010-10-21 13:20:00,34.49,34.5,34.43,34.5,54400.0,25.3757,25.3831,25.3316,25.3831,54400.0
2010-10-21 13:30:00,34.5,34.5,34.41,34.44,94700.0,25.3831,25.3831,25.3168,25.3389,94700.0
2010-10-21 13:40:00,34.45,34.49,34.32,34.34,348900.0,25.3463,25.3757,25.2506,25.2653,348900.0
2010-10-21 13:50:00,34.34,34.36,34.2,34.22,430800.0,25.2653,25.2801,25.1623,25.177,430800.0
2010-10-21 14:00:00,34.21,34.56,34.18,34.26,526300.0,25.1697,25.4272,25.1476,25.2065,526300.0
2010-10-21 14:10:00,34.27,34.36,34.25,34.36,279400.0,25.2138,25.2801,25.1991,25.2801,279400.0
2010-10-21 14:20:00,34.35,34.4,34.3,34.37,386500.0,25.2727,25.3095,25.2359,25.2874,386500.0
2010-10-21 14:30:00,34.37,34.42,34.33,34.34,235300.0,25.2874,25.3242,25.258,25.2653,235300.0
2010-10-21 14:40:00,34.35,34.42,34.34,34.38,119700.0,25.2727,25.3242,25.2653,25.2948,119700.0
2010-10-21 14:50:00,34.38,34.47,34.35,34.44,271800.0,25.2948,25.361,25.2727,25.3389,271800.0
2010-10-21 15:00:00,34.45,34.47,34.4,34.4,103600.0,25.3463,25.361,25.3095,25.3095,103600.0
2010-10-21 15:10:00,34.4,34.55,34.39,34.55,388000.0,25.3095,25.4198,25.3021,25.4198,388000.0
2010-10-21 15:20:00,34.54,34.6,34.51,34.54,182100.0,25.4125,25.4566,25.3904,25.4125,182100.0
2010-10-21 15:30:00,34.54,34.58,34.48,34.52,120900.0,25.4125,25.4419,25.3683,25.3978,120900.0
2010-10-21 15:40:00,34.52,34.53,34.44,34.49,246100.0,25.3978,25.4051,25.3389,25.3757,246100.0
2010-10-21 15:50:00,34.5,34.56,34.46,34.55,379600.0,25.3831,25.4272,25.3536,25.4198,379600.0
2010-10-22 09:30:00,34.56,34.61,34.42,34.52,502100.0,25.4272,25.464,25.3242,25.3978,502100.0
2010-10-22 09:40:00,34.53,34.55,34.44,34.44,252200.0,25.4051,25.4198,25.3389,25.3389,252200.0
2010-10-22 09:50:00,34.44,34.45,34.2,34.22,1288200.0,25.3389,25.3463,25.1623,25.177,1288200.0
2010-10-22 10:00:00,34.22,34.38,34.2,34.34,208700.0,25.177,25.2948,25.1623,25.2653,208700.0
2010-10-22 10:10:00,34.35,34.37,34.26,34.34,498900.0,25.2727,25.2874,25.2065,25.2653,498900.0
2010-10-22 10:20:00,34.34,34.36,34.25,34.34,85000.0,25.2653,25.2801,25.1991,25.2653,85000.0
2010-10-22 10:30:00,34.34,34.37,34.29,34.29,72500.0,25.2653,25.2874,25.2286,25.2286,72500.0
2010-10-22 10:40:00,34.28,34.34,34.25,34.34,78300.0,25.2212,25.2653,25.1991,25.2653,78300.0
2010-10-22 10:50:00,34.34,34.42,34.34,34.38,132000.0,25.2653,25.3242,25.2653,25.2948,132000.0
2010-10-22 11:00:00,34.37,34.39,34.31,34.37,405300.0,25.2874,25.3021,25.2433,25.2874,405300.0
2010-10-22 11:10:00,34.37,34.38,34.29,34.33,165600.0,25.2874,25.2948,25.2286,25.258,165600.0
2010-10-22 11:20:00,34.33,34.35,34.29,34.31,53300.0,25.258,25.2727,25.2286,25.2433,53300.0
2010-10-22 11:30:00,34.32,34.4,34.31,34.4,42500.0,25.2506,25.3095,25.2433,25.3095,42500.0
2010-10-22 11:40:00,34.4,34.41,34.32,34.32,42100.0,25.3095,25.3168,25.2506,25.2506,42100.0
2010-10-22 11:50:00,34.31,34.34,34.3,34.31,62900.0,25.2433,25.2653,25.2359,25.2433,62900.0
2010-10-22 12:00:00,34.31,34.37,34.3,34.36,46300.0,25.2433,25.2874,25.2359,25.2801,46300.0
2010-10-22 12:10:00,34.37,34.37,34.33,34.35,48000.0,25.2874,25.2874,25.258,25.2727,48000.0
2010-10-22 12:20:00,34.34,34.38,34.34,34.37,216600.0,25.2653,25.2948,25.2653,25.2874,216600.0
2010-10-22 12:30:00,34.39,34.41,34.33,34.33,274500.0,25.3021,25.3168,25.258,25.258,274500.0
2010-10-22 12:40:00,34.33,34.34,34.31,34.33,25400.0,25.258,25.2653,25.2433,25.258,25400.0
2010-10-22 12:50:00,34.33,34.34,34.24,34.27,246300.0,25.258,25.2653,25.1918,25.2138,246300.0
2010-10-22 13:00:00,34.27,34.27,34.24,34.26,35900.0,25.2138,25.2138,25.1918,25.2065,35900.0
2010-10-22 13:10:00,34.25,34.28,34.25,34.27,28200.0,25.1991,25.2212,25.1991,25.2138,28200.0
2010-10-22 13:20:00,34.27,34.29,34.24,34.26,60800.0,25.2138,25.2286,25.1918,25.2065,60800.0
2010-10-22 13:30:00,34.26,34.26,34.22,34.22,299600.0,25.2065,25.2065,25.177,25.177,299600.0
2010-10-22 13:40:00,34.22,34.26,34.21,34.25,20500.0,25.177,25.2065,25.1697,25.1991,20500.0
2010-10-22 13:50:00,34.24,34.24,34.19,34.19,166000.0,25.1918,25.1918,25.155,25.155,166000.0
2010-10-22 14:00:00,34.2,34.23,34.18,34.23,92100.0,25.1623,25.1844,25.1476,25.1844,92100.0
2010-10-22 14:10:00,34.22,34.27,34.22,34.25,308100.0,25.177,25.2138,25.177,25.1991,308100.0
2010-10-22 14:20:00,34.25,34.28,34.24,34.27,32900.0,25.1991,25.2212,25.1918,25.2138,32900.0
2010-10-22 14:30:00,34.27,34.27,34.22,34.25,30800.0,25.2138,25.2138,25.177,25.1991,30800.0
2010-10-22 14:40:00,34.26,34.27,34.22,34.24,57900.0,25.2065,25.2138,25.177,25.1918,57900.0
2010-10-22 14:50:00,34.24,34.25,34.22,34.25,72800.0,25.1918,25.1991,25.177,25.1991,72800.0
2010-10-22 15:00:00,34.24,34.29,34.22,34.28,98200.0,25.1918,25.2286,25.177,25.2212,98200.0
2010-10-22 15:10:00,34.28,34.29,34.24,34.28,63900.0,25.2212,25.2286,25.1918,25.2212,63900.0
2010-10-22 15:20:00,34.28,34.3,34.27,34.27,90100.0,25.2212,25.2359,25.2138,25.2138,90100.0
2010-10-22 15:30:00,34.27,34.29,34.26,34.27,75900.0,25.2138,25.2286,25.2065,25.2138,75900.0
2010-10-22 15:40:00,34.26,34.31,34.26,34.31,345800.0,25.2065,25.2433,25.2065,25.2433,345800.0
2010-10-22 15:50:00,34.3,34.35,34.3,34.34,797300.0,25.2359,25.2727,25.2359,25.2653,797300.0
2010-10-25 09:30:00,34.75,35.04,34.74,35.03,980100.0,25.567,25.7804,25.5596,25.773,980100.0
2010-10-25 09:40:00,35.04,35.12,35.03,35.05,626100.0,25.7804,25.8392,25.773,25.7877,626100.0
2010-10-25 09:50:00,35.06,35.13,35.05,35.13,254500.0,25.7951,25.8466,25.7877,25.8466,254500.0
2010-10-25 10:00:00,35.1,35.17,35.09,35.12,399900.0,25.8245,25.876,25.8171,25.8392,399900.0
2010-10-25 10:10:00,35.12,35.17,35.11,35.12,110200.0,25.8392,25.876,25.8319,25.8392,110200.0
2010-10-25 10:20:00,35.11,35.14,35.08,35.09,128500.0,25.8319,25.8539,25.8098,25.8171,128500.0
2010-10-25 10:30:00,35.09,35.12,35.02,35.04,438500.0,25.8171,25.8392,25.7656,25.7804,438500.0
2010-10-25 10:40:00,35.04,35.04,34.91,35.0,293600.0,25.7804,25.7804,25.6847,25.7509,293600.0
2010-10-25 10:50:00,35.0,35.03,34.97,35.01,105000.0,25.7509,25.773,25.7289,25.7583,105000.0
2010-10-25 11:00:00,35.0,35.01,34.94,34.99,114200.0,25.7509,25.7583,25.7068,25.7436,114200.0
2010-10-25 11:10:00,34.99,35.04,34.95,35.03,103500.0,25.7436,25.7804,25.7141,25.773,103500.0
2010-10-25 11:20:00,35.03,35.06,35.0,35.02,112300.0,25.773,25.7951,25.7509,25.7656,112300.0
2010-10-25 11:30:00,35.03,35.05,35.01,35.03,152500.0,25.773,25.7877,25.7583,25.773,152500.0
2010-10-25 11:40:00,35.03,35.07,35.02,35.06,58400.0,25.773,25.8024,25.7656,25.7951,58400.0
2010-10-25 11:50:00,35.05,35.06,34.96,34.98,60100.0,25.7877,25.7951,25.7215,25.7362,60100.0
2010-10-25 12:00:00,34.98,35.01,34.95,34.97,71900.0,25.7362,25.7583,25.7141,25.7289,71900.0
2010-10-25 12:10:00,34.98,34.99,34.9,34.91,36400.0,25.7362,25.7436,25.6774,25.6847,36400.0
2010-10-25 12:20:00,34.91,34.92,34.82,34.88,248800.0,25.6847,25.6921,25.6185,25.6626,248800.0
2010-10-25 12:30:00,34.88,34.94,34.85,34.94,178900.0,25.6626,25.7068,25.6406,25.7068,178900.0
2010-10-25 12:40:00,34.93,34.96,34.92,34.93,213500.0,25.6994,25.7215,25.6921,25.6994,213500.0
2010-10-25 12:50:00,34.93,35.01,34.92,34.98,584400.0,25.6994,25.7583,25.6921,25.7362,584400.0
2010-10-25 13:00:00,34.98,35.01,34.93,35.0,130700.0,25.7362,25.7583,25.6994,25.7509,130700.0
2010-10-25 13:10:00,35.0,35.02,34.98,35.01,44000.0,25.7509,25.7656,25.7362,25.7583,44000.0
2010-10-25 13:20:00,35.01,35.06,35.0,35.03,87900.0,25.7583,25.7951,25.7509,25.773,87900.0
2010-10-25 13:30:00,35.04,35.06,35.0,35.02,81400.0,25.7804,25.7951,25.7509,25.7656,81400.0
2010-10-25 13:40:00,35.02,35.03,35.01,35.02,31700.0,25.7656,25.773,25.7583,25.7656,31700.0
2010-10-25 13:50:00,35.01,35.01,34.98,35.01,67000.0,25.7583,25.7583,25.7362,25.7583,67000.0
2010-10-25 14:00:00,35.01,35.05,35.0,35.05,51300.0,25.7583,25.7877,25.7509,25.7877,51300.0
2010-10-25 14:10:00,35.04,35.06,35.0,35.01,86300.0,25.7804,25.7951,25.7509,25.7583,86300.0
2010-10-25 14:20:00,35.01,35.05,35.01,35.04,32100.0,25.7583,25.7877,25.7583,25.7804,32100.0
2010-10-25 14:30:00,35.02,35.05,34.94,35.0,138900.0,25.7656,25.7877,25.7068,25.7509,138900.0
2010-10-25 14:40:00,35.0,35.01,34.93,34.97,113400.0,25.7509,25.7583,25.6994,25.7289,113400.0
2010-10-25 14:50:00,34.97,35.03,34.97,35.0,124900.0,25.7289,25.773,25.7289,25.7509,124900.0
2010-10-25 15:00:00,35.01,35.07,35.0,35.07,172200.0,25.7583,25.8024,25.7509,25.8024,172200.0
2010-10-25 15:10:00,35.07,35.08,35.05,35.06,181100.0,25.8024,25.8098,25.7877,25.7951,181100.0
2010-10-25 15:20:00,35.05,35.14,35.05,35.13,374300.0,25.7877,25.8539,25.7877,25.8466,374300.0
2010-10-25 15:30:00,35.12,35.13,34.98,34.98,299300.0,25.8392,25.8466,25.7362,25.7362,299300.0
2010-10-25 15:40:00,34.99,35.04,34.87,34.92,374800.0,25.7436,25.7804,25.6553,25.6921,374800.0
2010-10-25 15:50:00,34.92,34.97,34.87,34.95,1596200.0,25.6921,25.7289,25.6553,25.7141,1596200.0
2010-10-26 09:30:00,34.55,34.57,34.31,34.41,513000.0,25.4198,25.4346,25.2433,25.3168,513000.0
2010-10-26 09:40:00,34.42,34.52,34.33,34.51,508800.0,25.3242,25.3978,25.258,25.3904,508800.0
2010-10-26 09:50:00,34.52,34.58,34.48,34.54,217300.0,25.3978,25.4419,25.3683,25.4125,217300.0
2010-10-26 10:00:00,34.56,34.69,34.55,34.64,500100.0,25.4272,25.5228,25.4198,25.4861,500100.0
2010-10-26 10:10:00,34.64,34.7,34.6,34.67,264400.0,25.4861,25.5302,25.4566,25.5081,264400.0
2010-10-26 10:20:00,34.68,34.72,34.64,34.65,313400.0,25.5155,25.5449,25.4861,25.4934,313400.0
2010-10-26 10:30:00,34.66,34.67,34.57,34.58,129500.0,25.5008,25.5081,25.4346,25.4419,129500.0
2010-10-26 10:40:00,34.59,34.62,34.54,34.59,233100.0,25.4493,25.4713,25.4125,25.4493,233100.0
2010-10-26 10:50:00,34.59,34.71,34.58,34.7,144600.0,25.4493,25.5376,25.4419,25.5302,144600.0
2010-10-26 11:00:00,34.71,34.78,34.6,34.63,224700.0,25.5376,25.5891,25.4566,25.4787,224700.0
2010-10-26 11:10:00,34.63,34.69,34.6,34.65,324400.0,25.4787,25.5228,25.4566,25.4934,324400.0
2010-10-26 11:20:00,34.66,34.73,34.65,34.7,149500.0,25.5008,25.5523,25.4934,25.5302,149500.0
2010-10-26 11:30:00,34.7,34.75,34.69,34.74,479500.0,25.5302,25.567,25.5228,25.5596,479500.0
2010-10-26 11:40:00,34.74,34.78,34.72,34.75,242000.0,25.5596,25.5891,25.5449,25.567,242000.0
2010-10-26 11:50:00,34.75,34.8,34.74,34.8,98100.0,25.567,25.6038,25.5596,25.6038,98100.0
2010-10-26 12:00:00,34.8,34.81,34.75,34.79,101100.0,25.6038,25.6111,25.567,25.5964,101100.0
2010-10-26 12:10:00,34.79,34.83,34.79,34.79,57600.0,25.5964,25.6259,25.5964,25.5964,57600.0
2010-10-26 12:20:00,34.79,34.79,34.74,34.74,51400.0,25.5964,25.5964,25.5596,25.5596,51400.0
2010-10-26 12:30:00,34.74,34.75,34.71,34.74,27000.0,25.5596,25.567,25.5376,25.5596,27000.0
2010-10-26 12:40:00,34.73,34.74,34.68,34.7,69600.0,25.5523,25.5596,25.5155,25.5302,69600.0
2010-10-26 12:50:00,34.71,34.74,34.7,34.72,90500.0,25.5376,25.5596,25.5302,25.5449,90500.0
2010-10-26 13:00:00,34.73,34.77,34.73,34.76,27500.0,25.5523,25.5817,25.5523,25.5743,27500.0
2010-10-26 13:10:00,34.77,34.8,34.77,34.77,54800.0,25.5817,25.6038,25.5817,25.5817,54800.0
2010-10-26 13:20:00,34.78,34.78,34.71,34.72,308700.0,25.5891,25.5891,25.5376,25.5449,308700.0
2010-10-26 13:30:00,34.73,34.77,34.72,34.73,211000.0,25.5523,25.5817,25.5449,25.5523,211000.0
2010-10-26 13:40:00,34.73,34.76,34.73,34.76,58500.0,25.5523,25.5743,25.5523,25.5743,58500.0
2010-10-26 13:50:00,34.76,34.77,34.66,34.69,401000.0,25.5743,25.5817,25.5008,25.5228,401000.0
2010-10-26 14:00:00,34.68,34.71,34.63,34.64,247900.0,25.5155,25.5376,25.4787,25.4861,247900.0
2010-10-26 14:10:00,34.63,34.7,34.62,34.7,89000.0,25.4787,25.5302,25.4713,25.5302,89000.0
2010-10-26 14:20:00,34.7,34.72,34.67,34.71,62200.0,25.5302,25.5449,25.5081,25.5376,62200.0
2010-10-26 14:30:00,34.71,34.75,34.68,34.75,153000.0,25.5376,25.567,25.5155,25.567,153000.0
2010-10-26 14:40:00,34.75,34.76,34.73,34.76,107200.0,25.567,25.5743,25.5523,25.5743,107200.0
2010-10-26 14:50:00,34.76,34.82,34.76,34.77,108700.0,25.5743,25.6185,25.5743,25.5817,108700.0
2010-10-26 15:00:00,34.77,34.82,34.76,34.81,109000.0,25.5817,25.6185,25.5743,25.6111,109000.0
2010-10-26 15:10:00,34.81,34.85,34.79,34.85,190200.0,25.6111,25.6406,25.5964,25.6406,190200.0
2010-10-26 15:20:00,34.85,34.9,34.85,34.86,458100.0,25.6406,25.6774,25.6406,25.6479,458100.0
2010-10-26 15:30:00,34.85,34.87,34.83,34.85,177600.0,25.6406,25.6553,25.6259,25.6406,177600.0
2010-10-26 15:40:00,34.85,34.86,34.78,34.81,406600.0,25.6406,25.6479,25.5891,25.6111,406600.0
2010-10-26 15:50:00,34.8,34.83,34.78,34.82,887600.0,25.6038,25.6259,25.5891,25.6185,887600.0
2010-10-27 09:30:00,34.56,34.56,34.4,34.43,475800.0,25.4272,25.4272,25.3095,25.3316,475800.0
2010-10-27 09:40:00,34.43,34.47,34.37,34.42,397300.0,25.3316,25.361,25.2874,25.3242,397300.0
2010-10-27 09:50:00,34.41,34.45,34.37,34.45,514400.0,25.3168,25.3463,25.2874,25.3463,514400.0
2010-10-27 10:00:00,34.45,34.49,34.35,34.38,582900.0,25.3463,25.3757,25.2727,25.2948,582900.0
2010-10-27 10:10:00,34.38,34.46,34.34,34.35,470400.0,25.2948,25.3536,25.2653,25.2727,470400.0
2010-10-27 10:20:00,34.35,34.35,34.19,34.24,643000.0,25.2727,25.2727,25.155,25.1918,643000.0
2010-10-27 10:30:00,34.25,34.33,34.19,34.33,1412300.0,25.1991,25.258,25.155,25.258,1412300.0
2010-10-27 10:40:00,34.33,34.37,34.3,34.3,305600.0,25.258,25.2874,25.2359,25.2359,305600.0
2010-10-27 10:50:00,34.3,34.33,34.18,34.18,460000.0,25.2359,25.258,25.1476,25.1476,460000.0
2010-10-27 11:00:00,34.19,34.21,34.13,34.21,421500.0,25.155,25.1697,25.1108,25.1697,421500.0
2010-10-27 11:10:00,34.21,34.24,34.14,34.24,674000.0,25.1697,25.1918,25.1182,25.1918,674000.0
2010-10-27 11:20:00,34.23,34.26,34.17,34.2,376000.0,25.1844,25.2065,25.1403,25.1623,376000.0
2010-10-27 11:30:00,34.2,34.29,34.2,34.27,79300.0,25.1623,25.2286,25.1623,25.2138,79300.0
2010-10-27 11:40:00,34.27,34.31,34.27,34.3,109800.0,25.2138,25.2433,25.2138,25.2359,109800.0
2010-10-27 11:50:00,34.31,34.36,34.31,34.33,149400.0,25.2433,25.2801,25.2433,25.258,149400.0
2010-10-27 12:00:00,34.34,34.36,34.3,34.31,22900.0,25.2653,25.2801,25.2359,25.2433,22900.0
2010-10-27 12:10:00,34.32,34.32,34.29,34.29,50400.0,25.2506,25.2506,25.2286,25.2286,50400.0
2010-10-27 12:20:00,34.29,34.29,34.26,34.27,57000.0,25.2286,25.2286,25.2065,25.2138,57000.0
2010-10-27 12:30:00,34.28,34.3,34.27,34.27,28300.0,25.2212,25.2359,25.2138,25.2138,28300.0
2010-10-27 12:40:00,34.27,34.27,34.22,34.26,53900.0,25.2138,25.2138,25.177,25.2065,53900.0
2010-10-27 12:50:00,34.25,34.26,34.24,34.25,49600.0,25.1991,25.2065,25.1918,25.1991,49600.0
2010-10-27 13:00:00,34.26,34.3,34.25,34.27,45400.0,25.2065,25.2359,25.1991,25.2138,45400.0
2010-10-27 13:10:00,34.26,34.26,34.17,34.21,174400.0,25.2065,25.2065,25.1403,25.1697,174400.0
2010-10-27 13:20:00,34.21,34.27,34.18,34.26,160100.0,25.1697,25.2138,25.1476,25.2065,160100.0
2010-10-27 13:30:00,34.26,34.26,34.21,34.25,73000.0,25.2065,25.2065,25.1697,25.1991,73000.0
2010-10-27 13:40:00,34.24,34.29,34.22,34.29,82800.0,25.1918,25.2286,25.177,25.2286,82800.0
2010-10-27 13:50:00,34.28,34.31,34.23,34.31,163100.0,25.2212,25.2433,25.1844,25.2433,163100.0
2010-10-27 14:00:00,34.3,34.33,34.28,34.33,67100.0,25.2359,25.258,25.2212,25.258,67100.0
2010-10-27 14:10:00,34.33,34.36,34.32,34.32,63600.0,25.258,25.2801,25.2506,25.2506,63600.0
2010-10-27 14:20:00,34.32,34.33,34.29,34.31,40300.0,25.2506,25.258,25.2286,25.2433,40300.0
2010-10-27 14:30:00,34.3,34.38,34.26,34.37,125800.0,25.2359,25.2948,25.2065,25.2874,125800.0
2010-10-27 14:40:00,34.37,34.42,34.37,34.41,290300.0,25.2874,25.3242,25.2874,25.3168,290300.0
2010-10-27 14:50:00,34.41,34.45,34.38,34.38,237800.0,25.3168,25.3463,25.2948,25.2948,237800.0
2010-10-27 15:00:00,34.38,34.4,34.37,34.38,111700.0,25.2948,25.3095,25.2874,25.2948,111700.0
2010-10-27 15:10:00,34.38,34.38,34.32,34.35,332100.0,25.2948,25.2948,25.2506,25.2727,332100.0
2010-10-27 15:20:00,34.36,34.43,34.34,34.39,182300.0,25.2801,25.3316,25.2653,25.3021,182300.0
2010-10-27 15:30:00,34.39,34.49,34.38,34.49,184700.0,25.3021,25.3757,25.2948,25.3757,184700.0
2010-10-27 15:40:00,34.49,34.52,34.44,34.46,713400.0,25.3757,25.3978,25.3389,25.3536,713400.0
2010-10-27 15:50:00,34.47,34.56,34.46,34.51,1169400.0,25.361,25.4272,25.3536,25.3904,1169400.0
2010-10-28 09:30:00,34.88,34.91,34.77,34.85,625200.0,25.6626,25.6847,25.5817,25.6406,625200.0
2010-10-28 09:40:00,34.84,34.84,34.63,34.63,215000.0,25.6332,25.6332,25.4787,25.4787,215000.0
2010-10-28 09:50:00,34.63,34.73,34.61,34.66,555300.0,25.4787,25.5523,25.464,25.5008,555300.0
2010-10-28 10:00:00,34.66,34.68,34.61,34.67,157400.0,25.5008,25.5155,25.464,25.5081,157400.0
2010-10-28 10:10:00,34.67,34.7,34.52,34.54,737100.0,25.5081,25.5302,25.3978,25.4125,737100.0
2010-10-28 10:20:00,34.53,34.53,34.38,34.4,159400.0,25.4051,25.4051,25.2948,25.3095,159400.0
2010-10-28 10:30:00,34.4,34.4,34.29,34.35,184700.0,25.3095,25.3095,25.2286,25.2727,184700.0
2010-10-28 10:40:00,34.36,34.44,34.35,34.43,322100.0,25.2801,25.3389,25.2727,25.3316,322100.0
2010-10-28 10:50:00,34.44,34.49,34.44,34.48,54600.0,25.3389,25.3757,25.3389,25.3683,54600.0
2010-10-28 11:00:00,34.48,34.54,34.47,34.54,118400.0,25.3683,25.4125,25.361,25.4125,118400.0
2010-10-28 11:10:00,34.55,34.61,34.53,34.57,195000.0,25.4198,25.464,25.4051,25.4346,195000.0
2010-10-28 11:20:00,34.58,34.66,34.54,34.64,187200.0,25.4419,25.5008,25.4125,25.4861,187200.0
2010-10-28 11:30:00,34.63,34.63,34.54,34.57,208300.0,25.4787,25.4787,25.4125,25.4346,208300.0
2010-10-28 11:40:00,34.56,34.58,34.53,34.53,56100.0,25.4272,25.4419,25.4051,25.4051,56100.0
2010-10-28 11:50:00,34.53,34.53,34.42,34.44,229100.0,25.4051,25.4051,25.3242,25.3389,229100.0
2010-10-28 12:00:00,34.43,34.43,34.36,34.43,119200.0,25.3316,25.3316,25.2801,25.3316,119200.0
2010-10-28 12:10:00,34.43,34.45,34.38,34.45,84500.0,25.3316,25.3463,25.2948,25.3463,84500.0
2010-10-28 12:20:00,34.45,34.46,34.34,34.34,134100.0,25.3463,25.3536,25.2653,25.2653,134100.0
2010-10-28 12:30:00,34.34,34.41,34.32,34.37,137800.0,25.2653,25.3168,25.2506,25.2874,137800.0
2010-10-28 12:40:00,34.38,34.42,34.38,34.4,203300.0,25.2948,25.3242,25.2948,25.3095,203300.0
2010-10-28 12:50:00,34.41,34.45,34.39,34.39,187400.0,25.3168,25.3463,25.3021,25.3021,187400.0
2010-10-28 13:00:00,34.39,34.53,34.38,34.53,308900.0,25.3021,25.4051,25.2948,25.4051,308900.0
2010-10-28 13:10:00,34.53,34.62,34.53,34.57,302300.0,25.4051,25.4713,25.4051,25.4346,302300.0
2010-10-28 13:20:00,34.58,34.58,34.5,34.52,160800.0,25.4419,25.4419,25.3831,25.3978,160800.0
2010-10-28 13:30:00,34.53,34.56,34.49,34.52,106100.0,25.4051,25.4272,25.3757,25.3978,106100.0
2010-10-28 13:40:00,34.53,34.53,34.44,34.47,90100.0,25.4051,25.4051,25.3389,25.361,90100.0
2010-10-28 13:50:00,34.47,34.51,34.46,34.47,130200.0,25.361,25.3904,25.3536,25.361,130200.0
2010-10-28 14:00:00,34.48,34.52,34.46,34.51,354200.0,25.3683,25.3978,25.3536,25.3904,354200.0
2010-10-28 14:10:00,34.51,34.54,34.46,34.47,176600.0,25.3904,25.4125,25.3536,25.361,176600.0
2010-10-28 14:20:00,34.48,34.51,34.44,34.48,157100.0,25.3683,25.3904,25.3389,25.3683,157100.0
2010-10-28 14:30:00,34.48,34.5,34.46,34.48,109500.0,25.3683,25.3831,25.3536,25.3683,109500.0
2010-10-28 14:40:00,34.48,34.51,34.44,34.49,126300.0,25.3683,25.3904,25.3389,25.3757,126300.0
2010-10-28 14:50:00,34.5,34.52,34.48,34.51,74900.0,25.3831,25.3978,25.3683,25.3904,74900.0
2010-10-28 15:00:00,34.5,34.59,34.49,34.57,363100.0,25.3831,25.4493,25.3757,25.4346,363100.0
2010-10-28 15:10:00,34.56,34.58,34.49,34.52,359800.0,25.4272,25.4419,25.3757,25.3978,359800.0
2010-10-28 15:20:00,34.52,34.52,34.46,34.51,383900.0,25.3978,25.3978,25.3536,25.3904,383900.0
2010-10-28 15:30:00,34.51,34.59,34.49,34.55,209400.0,25.3904,25.4493,25.3757,25.4198,209400.0
2010-10-28 15:40:00,34.56,34.58,34.53,34.57,316300.0,25.4272,25.4419,25.4051,25.4346,316300.0
2010-10-28 15:50:00,34.57,34.57,34.48,34.5,1109600.0,25.4346,25.4346,25.3683,25.3831,1109600.0
2010-10-29 09:30:00,34.45,34.47,34.36,34.39,965100.0,25.3463,25.361,25.2801,25.3021,965100.0
2010-10-29 09:40:00,34.39,34.64,34.39,34.62,668200.0,25.3021,25.4861,25.3021,25.4713,668200.0
2010-10-29 09:50:00,34.62,34.65,34.45,34.47,503100.0,25.4713,25.4934,25.3463,25.361,503100.0
2010-10-29 10:00:00,34.48,34.7,34.45,34.69,145000.0,25.3683,25.5302,25.3463,25.5228,145000.0
2010-10-29 10:10:00,34.68,34.71,34.64,34.67,61800.0,25.5155,25.5376,25.4861,25.5081,61800.0
2010-10-29 10:20:00,34.67,34.74,34.66,34.69,87700.0,25.5081,25.5596,25.5008,25.5228,87700.0
2010-10-29 10:30:00,34.69,34.7,34.64,34.67,49200.0,25.5228,25.5302,25.4861,25.5081,49200.0
2010-10-29 10:40:00,34.66,34.67,34.59,34.64,55900.0,25.5008,25.5081,25.4493,25.4861,55900.0
2010-10-29 10:50:00,34.64,34.69,34.59,34.69,51500.0,25.4861,25.5228,25.4493,25.5228,51500.0
2010-10-29 11:00:00,34.69,34.71,34.65,34.71,84000.0,25.5228,25.5376,25.4934,25.5376,84000.0
2010-10-29 11:10:00,34.7,34.71,34.57,34.62,74100.0,25.5302,25.5376,25.4346,25.4713,74100.0
2010-10-29 11:20:00,34.63,34.66,34.6,34.63,53100.0,25.4787,25.5008,25.4566,25.4787,53100.0
2010-10-29 11:30:00,34.62,34.62,34.52,34.6,270600.0,25.4713,25.4713,25.3978,25.4566,270600.0
2010-10-29 11:40:00,34.6,34.65,34.55,34.58,280500.0,25.4566,25.4934,25.4198,25.4419,280500.0
2010-10-29 11:50:00,34.58,34.63,34.56,34.62,97900.0,25.4419,25.4787,25.4272,25.4713,97900.0
2010-10-29 12:00:00,34.62,34.65,34.61,34.61,39200.0,25.4713,25.4934,25.464,25.464,39200.0
2010-10-29 12:10:00,34.61,34.69,34.6,34.67,47400.0,25.464,25.5228,25.4566,25.5081,47400.0
2010-10-29 12:20:00,34.68,34.72,34.68,34.72,68800.0,25.5155,25.5449,25.5155,25.5449,68800.0
2010-10-29 12:30:00,34.71,34.77,34.7,34.76,76700.0,25.5376,25.5817,25.5302,25.5743,76700.0
2010-10-29 12:40:00,34.76,34.76,34.72,34.74,32000.0,25.5743,25.5743,25.5449,25.5596,32000.0
2010-10-29 12:50:00,34.75,34.78,34.74,34.78,38700.0,25.567,25.5891,25.5596,25.5891,38700.0
2010-10-29 13:00:00,34.78,34.78,34.74,34.74,128800.0,25.5891,25.5891,25.5596,25.5596,128800.0
2010-10-29 13:10:00,34.75,34.76,34.71,34.74,37300.0,25.567,25.5743,25.5376,25.5596,37300.0
2010-10-29 13:20:00,34.75,34.78,34.74,34.76,54100.0,25.567,25.5891,25.5596,25.5743,54100.0
2010-10-29 13:30:00,34.76,34.77,34.73,34.75,39700.0,25.5743,25.5817,25.5523,25.567,39700.0
2010-10-29 13:40:00,34.75,34.79,34.74,34.78,127400.0,25.567,25.5964,25.5596,25.5891,127400.0
2010-10-29 13:50:00,34.79,34.82,34.79,34.82,73000.0,25.5964,25.6185,25.5964,25.6185,73000.0
2010-10-29 14:00:00,34.81,34.83,34.79,34.83,95500.0,25.6111,25.6259,25.5964,25.6259,95500.0
2010-10-29 14:10:00,34.83,34.84,34.78,34.79,19500.0,25.6259,25.6332,25.5891,25.5964,19500.0
2010-10-29 14:20:00,34.8,34.83,34.78,34.8,242400.0,25.6038,25.6259,25.5891,25.6038,242400.0
2010-10-29 14:30:00,34.8,34.8,34.76,34.76,142600.0,25.6038,25.6038,25.5743,25.5743,142600.0
2010-10-29 14:40:00,34.76,34.79,34.76,34.78,127700.0,25.5743,25.5964,25.5743,25.5891,127700.0
2010-10-29 14:50:00,34.77,34.78,34.74,34.74,55200.0,25.5817,25.5891,25.5596,25.5596,55200.0
2010-10-29 15:00:00,34.74,34.78,34.73,34.76,111600.0,25.5596,25.5891,25.5523,25.5743,111600.0
2010-10-29 15:10:00,34.77,34.8,34.75,34.78,55000.0,25.5817,25.6038,25.567,25.5891,55000.0
2010-10-29 15:20:00,34.78,34.84,34.77,34.83,150900.0,25.5891,25.6332,25.5817,25.6259,150900.0
2010-10-29 15:30:00,34.84,34.87,34.83,34.87,104000.0,25.6332,25.6553,25.6259,25.6553,104000.0
2010-10-29 15:40:00,34.86,34.87,34.82,34.83,243500.0,25.6479,25.6553,25.6185,25.6259,243500.0
2010-10-29 15:50:00,34.82,34.83,34.78,34.8,813600.0,25.6185,25.6259,25.5891,25.6038,813600.0
2010-11-01 09:30:00,34.98,35.07,34.98,35.03,179400.0,25.7362,25.8024,25.7362,25.773,179400.0
2010-11-01 09:40:00,35.04,35.1,35.03,35.05,201000.0,25.7804,25.8245,25.773,25.7877,201000.0
2010-11-01 09:50:00,35.05,35.09,35.05,35.05,203400.0,25.7877,25.8171,25.7877,25.7877,203400.0
2010-11-01 10:00:00,35.07,35.22,35.06,35.13,1123200.0,25.8024,25.9128,25.7951,25.8466,1123200.0
2010-11-01 10:10:00,35.14,35.16,35.11,35.11,225700.0,25.8539,25.8686,25.8319,25.8319,225700.0
2010-11-01 10:20:00,35.12,35.15,35.08,35.09,245600.0,25.8392,25.8613,25.8098,25.8171,245600.0
2010-11-01 10:30:00,35.09,35.1,35.01,35.02,263700.0,25.8171,25.8245,25.7583,25.7656,263700.0
2010-11-01 10:40:00,35.02,35.12,35.02,35.12,127500.0,25.7656,25.8392,25.7656,25.8392,127500.0
2010-11-01 10:50:00,35.13,35.13,35.03,35.04,109900.0,25.8466,25.8466,25.773,25.7804,109900.0
2010-11-01 11:00:00,35.04,35.04,34.93,34.98,280800.0,25.7804,25.7804,25.6994,25.7362,280800.0
2010-11-01 11:10:00,34.98,35.02,34.91,34.93,234600.0,25.7362,25.7656,25.6847,25.6994,234600.0
2010-11-01 11:20:00,34.92,34.94,34.86,34.88,78300.0,25.6921,25.7068,25.6479,25.6626,78300.0
2010-11-01 11:30:00,34.87,34.87,34.8,34.82,124800.0,25.6553,25.6553,25.6038,25.6185,124800.0
2010-11-01 11:40:00,34.83,34.88,34.79,34.88,213000.0,25.6259,25.6626,25.5964,25.6626,213000.0
2010-11-01 11:50:00,34.88,34.96,34.86,34.95,108600.0,25.6626,25.7215,25.6479,25.7141,108600.0
2010-11-01 12:00:00,34.95,34.96,34.86,34.86,72300.0,25.7141,25.7215,25.6479,25.6479,72300.0
2010-11-01 12:10:00,34.86,34.89,34.83,34.87,72000.0,25.6479,25.67,25.6259,25.6553,72000.0
2010-11-01 12:20:00,34.87,34.94,34.86,34.92,38700.0,25.6553,25.7068,25.6479,25.6921,38700.0
2010-11-01 12:30:00,34.9,34.91,34.86,34.87,30300.0,25.6774,25.6847,25.6479,25.6553,30300.0
2010-11-01 12:40:00,34.87,34.87,34.83,34.83,80100.0,25.6553,25.6553,25.6259,25.6259,80100.0
2010-11-01 12:50:00,34.83,34.84,34.8,34.82,60100.0,25.6259,25.6332,25.6038,25.6185,60100.0
2010-11-01 13:00:00,34.82,34.87,34.78,34.84,230600.0,25.6185,25.6553,25.5891,25.6332,230600.0
2010-11-01 13:10:00,34.84,34.88,34.83,34.86,43500.0,25.6332,25.6626,25.6259,25.6479,43500.0
2010-11-01 13:20:00,34.86,34.86,34.78,34.82,49200.0,25.6479,25.6479,25.5891,25.6185,49200.0
2010-11-01 13:30:00,34.83,34.88,34.82,34.87,128300.0,25.6259,25.6626,25.6185,25.6553,128300.0
2010-11-01 13:40:00,34.87,34.92,34.87,34.92,217300.0,25.6553,25.6921,25.6553,25.6921,217300.0
2010-11-01 13:50:00,34.92,34.94,34.87,34.88,83700.0,25.6921,25.7068,25.6553,25.6626,83700.0
2010-11-01 14:00:00,34.88,34.9,34.86,34.88,29000.0,25.6626,25.6774,25.6479,25.6626,29000.0
2010-11-01 14:10:00,34.88,34.88,34.84,34.86,58900.0,25.6626,25.6626,25.6332,25.6479,58900.0
2010-11-01 14:20:00,34.86,34.9,34.84,34.85,196900.0,25.6479,25.6774,25.6332,25.6406,196900.0
2010-11-01 14:30:00,34.84,34.87,34.78,34.78,119200.0,25.6332,25.6553,25.5891,25.5891,119200.0
2010-11-01 14:40:00,34.78,34.8,34.73,34.75,60100.0,25.5891,25.6038,25.5523,25.567,60100.0
2010-11-01 14:50:00,34.74,34.81,34.74,34.79,88100.0,25.5596,25.6111,25.5596,25.5964,88100.0
2010-11-01 15:00:00,34.79,34.8,34.64,34.66,254000.0,25.5964,25.6038,25.4861,25.5008,254000.0
2010-11-01 15:10:00,34.66,34.67,34.59,34.62,279700.0,25.5008,25.5081,25.4493,25.4713,279700.0
2010-11-01 15:20:00,34.61,34.72,34.59,34.69,242500.0,25.464,25.5449,25.4493,25.5228,242500.0
2010-11-01 15:30:00,34.69,34.74,34.67,34.68,291500.0,25.5228,25.5596,25.5081,25.5155,291500.0
2010-11-01 15:40:00,34.68,34.76,34.68,34.75,163300.0,25.5155,25.5743,25.5155,25.567,163300.0
2010-11-01 15:50:00,34.75,34.8,34.71,34.78,973700.0,25.567,25.6038,25.5376,25.5891,973700.0
2010-11-02 09:30:00,35.09,35.28,35.09,35.12,354100.0,25.8171,25.9569,25.8171,25.8392,354100.0
2010-11-02 09:40:00,35.12,35.28,35.09,35.27,949200.0,25.8392,25.9569,25.8171,25.9496,949200.0
2010-11-02 09:50:00,35.27,35.36,35.26,35.28,1343800.0,25.9496,26.0158,25.9422,25.9569,1343800.0
2010-11-02 10:00:00,35.28,35.3,35.22,35.23,352800.0,25.9569,25.9716,25.9128,25.9201,352800.0
2010-11-02 10:10:00,35.23,35.24,35.08,35.16,1155200.0,25.9201,25.9275,25.8098,25.8686,1155200.0
2010-11-02 10:20:00,35.15,35.17,35.13,35.13,171400.0,25.8613,25.876,25.8466,25.8466,171400.0
2010-11-02 10:30:00,35.13,35.13,35.02,35.05,311200.0,25.8466,25.8466,25.7656,25.7877,311200.0
2010-11-02 10:40:00,35.05,35.15,35.04,35.1,371800.0,25.7877,25.8613,25.7804,25.8245,371800.0
2010-11-02 10:50:00,35.1,35.12,34.99,35.02,453900.0,25.8245,25.8392,25.7436,25.7656,453900.0
2010-11-02 11:00:00,35.01,35.11,35.0,35.08,108000.0,25.7583,25.8319,25.7509,25.8098,108000.0
2010-11-02 11:10:00,35.08,35.11,35.05,35.1,107300.0,25.8098,25.8319,25.7877,25.8245,107300.0
2010-11-02 11:20:00,35.11,35.13,35.08,35.09,138200.0,25.8319,25.8466,25.8098,25.8171,138200.0
2010-11-02 11:30:00,35.09,35.14,35.09,35.11,107300.0,25.8171,25.8539,25.8171,25.8319,107300.0
2010-11-02 11:40:00,35.12,35.12,35.08,35.08,66300.0,25.8392,25.8392,25.8098,25.8098,66300.0
2010-11-02 11:50:00,35.08,35.11,35.08,35.09,55300.0,25.8098,25.8319,25.8098,25.8171,55300.0
2010-11-02 12:00:00,35.1,35.15,35.09,35.14,58900.0,25.8245,25.8613,25.8171,25.8539,58900.0
2010-11-02 12:10:00,35.14,35.15,35.13,35.13,322200.0,25.8539,25.8613,25.8466,25.8466,322200.0
2010-11-02 12:20:00,35.14,35.14,35.08,35.1,46500.0,25.8539,25.8539,25.8098,25.8245,46500.0
2010-11-02 12:30:00,35.09,35.1,35.07,35.08,41600.0,25.8171,25.8245,25.8024,25.8098,41600.0
2010-11-02 12:40:00,35.09,35.12,35.09,35.11,149900.0,25.8171,25.8392,25.8171,25.8319,149900.0
2010-11-02 12:50:00,35.12,35.12,35.11,35.11,33600.0,25.8392,25.8392,25.8319,25.8319,33600.0
2010-11-02 13:00:00,35.11,35.14,35.1,35.13,53700.0,25.8319,25.8539,25.8245,25.8466,53700.0
2010-11-02 13:10:00,35.13,35.14,35.09,35.09,53200.0,25.8466,25.8539,25.8171,25.8171,53200.0
2010-11-02 13:20:00,35.09,35.11,35.08,35.08,81500.0,25.8171,25.8319,25.8098,25.8098,81500.0
2010-11-02 13:30:00,35.08,35.11,35.08,35.11,104300.0,25.8098,25.8319,25.8098,25.8319,104300.0
2010-11-02 13:40:00,35.1,35.15,35.1,35.15,115200.0,25.8245,25.8613,25.8245,25.8613,115200.0
2010-11-02 13:50:00,35.15,35.16,35.15,35.15,28800.0,25.8613,25.8686,25.8613,25.8613,28800.0
2010-11-02 14:00:00,35.16,35.16,35.14,35.15,49500.0,25.8686,25.8686,25.8539,25.8613,49500.0
2010-11-02 14:10:00,35.14,35.15,35.1,35.1,64100.0,25.8539,25.8613,25.8245,25.8245,64100.0
2010-11-02 14:20:00,35.1,35.15,35.09,35.15,125500.0,25.8245,25.8613,25.8171,25.8613,125500.0
2010-11-02 14:30:00,35.14,35.15,35.08,35.08,189400.0,25.8539,25.8613,25.8098,25.8098,189400.0
2010-11-02 14:40:00,35.09,35.11,35.07,35.09,116200.0,25.8171,25.8319,25.8024,25.8171,116200.0
2010-11-02 14:50:00,35.08,35.11,35.08,35.09,20800.0,25.8098,25.8319,25.8098,25.8171,20800.0
2010-11-02 15:00:00,35.1,35.13,35.09,35.1,135500.0,25.8245,25.8466,25.8171,25.8245,135500.0
2010-11-02 15:10:00,35.1,35.15,35.1,35.15,46700.0,25.8245,25.8613,25.8245,25.8613,46700.0
2010-11-02 15:20:00,35.14,35.14,35.11,35.11,133600.0,25.8539,25.8539,25.8319,25.8319,133600.0
2010-11-02 15:30:00,35.11,35.12,35.09,35.1,161100.0,25.8319,25.8392,25.8171,25.8245,161100.0
2010-11-02 15:40:00,35.1,35.12,35.06,35.12,534400.0,25.8245,25.8392,25.7951,25.8392,534400.0
2010-11-02 15:50:00,35.12,35.14,35.1,35.14,1082900.0,25.8392,25.8539,25.8245,25.8539,1082900.0
2010-11-03 09:30:00,35.25,35.3,35.1,35.1,164600.0,25.9349,25.9716,25.8245,25.8245,164600.0
2010-11-03 09:40:00,35.11,35.11,34.97,35.04,704900.0,25.8319,25.8319,25.7289,25.7804,704900.0
2010-11-03 09:50:00,35.04,35.05,35.0,35.02,286200.0,25.7804,25.7877,25.7509,25.7656,286200.0
2010-11-03 10:00:00,35.03,35.05,34.98,35.03,321300.0,25.773,25.7877,25.7362,25.773,321300.0
2010-11-03 10:10:00,35.03,35.07,35.0,35.01,171900.0,25.773,25.8024,25.7509,25.7583,171900.0
2010-11-03 10:20:00,35.01,35.04,35.01,35.03,381000.0,25.7583,25.7804,25.7583,25.773,381000.0
2010-11-03 10:30:00,35.03,35.09,35.01,35.08,120300.0,25.773,25.8171,25.7583,25.8098,120300.0
2010-11-03 10:40:00,35.08,35.08,34.9,34.92,117400.0,25.8098,25.8098,25.6774,25.6921,117400.0
2010-11-03 10:50:00,34.93,34.95,34.89,34.89,125800.0,25.6994,25.7141,25.67,25.67,125800.0
2010-11-03 11:00:00,34.9,34.9,34.78,34.78,286800.0,25.6774,25.6774,25.5891,25.5891,286800.0
2010-11-03 11:10:00,34.77,34.77,34.67,34.69,777400.0,25.5817,25.5817,25.5081,25.5228,777400.0
2010-11-03 11:20:00,34.69,34.72,34.67,34.71,489700.0,25.5228,25.5449,25.5081,25.5376,489700.0
2010-11-03 11:30:00,34.71,34.82,34.7,34.82,211500.0,25.5376,25.6185,25.5302,25.6185,211500.0
2010-11-03 11:40:00,34.83,34.85,34.72,34.74,104800.0,25.6259,25.6406,25.5449,25.5596,104800.0
2010-11-03 11:50:00,34.75,34.78,34.7,34.72,57800.0,25.567,25.5891,25.5302,25.5449,57800.0
2010-11-03 12:00:00,34.72,34.72,34.6,34.66,333100.0,25.5449,25.5449,25.4566,25.5008,333100.0
2010-11-03 12:10:00,34.66,34.68,34.64,34.66,356400.0,25.5008,25.5155,25.4861,25.5008,356400.0
2010-11-03 12:20:00,34.65,34.68,34.64,34.67,157600.0,25.4934,25.5155,25.4861,25.5081,157600.0
2010-11-03 12:30:00,34.68,34.76,34.68,34.7,560800.0,25.5155,25.5743,25.5155,25.5302,560800.0
2010-11-03 12:40:00,34.71,34.71,34.68,34.69,62300.0,25.5376,25.5376,25.5155,25.5228,62300.0
2010-11-03 12:50:00,34.68,34.74,34.68,34.71,38200.0,25.5155,25.5596,25.5155,25.5376,38200.0
2010-11-03 13:00:00,34.72,34.82,34.72,34.77,93600.0,25.5449,25.6185,25.5449,25.5817,93600.0
2010-11-03 13:10:00,34.76,34.77,34.73,34.73,21100.0,25.5743,25.5817,25.5523,25.5523,21100.0
2010-11-03 13:20:00,34.73,34.75,34.71,34.73,89700.0,25.5523,25.567,25.5376,25.5523,89700.0
2010-11-03 13:30:00,34.73,34.76,34.71,34.72,114600.0,25.5523,25.5743,25.5376,25.5449,114600.0
2010-11-03 13:40:00,34.72,34.75,34.71,34.74,18100.0,25.5449,25.567,25.5376,25.5596,18100.0
2010-11-03 13:50:00,34.76,34.78,34.76,34.77,106300.0,25.5743,25.5891,25.5743,25.5817,106300.0
2010-11-03 14:00:00,34.77,34.85,34.77,34.83,265200.0,25.5817,25.6406,25.5817,25.6259,265200.0
2010-11-03 14:10:00,34.83,34.99,34.66,34.88,1485900.0,25.6259,25.7436,25.5008,25.6626,1485900.0
2010-11-03 14:20:00,34.88,35.05,34.6,34.63,2078600.0,25.6626,25.7877,25.4566,25.4787,2078600.0
2010-11-03 14:30:00,34.63,34.79,34.5,34.75,1142900.0,25.4787,25.5964,25.3831,25.567,1142900.0
2010-11-03 14:40:00,34.75,34.91,34.69,34.88,874600.0,25.567,25.6847,25.5228,25.6626,874600.0
2010-11-03 14:50:00,34.88,35.08,34.87,35.02,1501000.0,25.6626,25.8098,25.6553,25.7656,1501000.0
2010-11-03 15:00:00,35.02,35.12,35.01,35.08,771500.0,25.7656,25.8392,25.7583,25.8098,771500.0
2010-11-03 15:10:00,35.08,35.11,35.01,35.01,200700.0,25.8098,25.8319,25.7583,25.7583,200700.0
2010-11-03 15:20:00,35.01,35.03,34.96,34.99,294400.0,25.7583,25.773,25.7215,25.7436,294400.0
2010-11-03 15:30:00,34.99,35.02,34.9,34.92,162800.0,25.7436,25.7656,25.6774,25.6921,162800.0
2010-11-03 15:40:00,34.92,34.98,34.86,34.97,223300.0,25.6921,25.7362,25.6479,25.7289,223300.0
2010-11-03 15:50:00,34.97,35.04,34.94,35.02,809200.0,25.7289,25.7804,25.7068,25.7656,809200.0
2010-11-04 09:30:00,35.5,35.74,35.5,35.74,989900.0,26.1188,26.2954,26.1188,26.2954,989900.0
2010-11-04 09:40:00,35.75,35.84,35.73,35.83,493000.0,26.3027,26.3689,26.288,26.3616,493000.0
2010-11-04 09:50:00,35.82,35.85,35.78,35.8,189700.0,26.3542,26.3763,26.3248,26.3395,189700.0
2010-11-04 10:00:00,35.8,35.8,35.7,35.72,248800.0,26.3395,26.3395,26.2659,26.2807,248800.0
2010-11-04 10:10:00,35.72,35.79,35.72,35.78,181000.0,26.2807,26.3322,26.2807,26.3248,181000.0
2010-11-04 10:20:00,35.77,35.85,35.76,35.84,178600.0,26.3174,26.3763,26.3101,26.3689,178600.0
2010-11-04 10:30:00,35.84,35.84,35.78,35.83,189800.0,26.3689,26.3689,26.3248,26.3616,189800.0
2010-11-04 10:40:00,35.83,35.84,35.78,35.8,105200.0,26.3616,26.3689,26.3248,26.3395,105200.0
2010-11-04 10:50:00,35.8,35.91,35.8,35.9,190900.0,26.3395,26.4205,26.3395,26.4131,190900.0
2010-11-04 11:00:00,35.91,35.99,35.9,35.94,261800.0,26.4205,26.4793,26.4131,26.4425,261800.0
2010-11-04 11:10:00,35.93,35.96,35.91,35.91,212500.0,26.4352,26.4572,26.4205,26.4205,212500.0
2010-11-04 11:20:00,35.91,35.92,35.86,35.9,161800.0,26.4205,26.4278,26.3837,26.4131,161800.0
2010-11-04 11:30:00,35.91,35.95,35.91,35.93,49900.0,26.4205,26.4499,26.4205,26.4352,49900.0
2010-11-04 11:40:00,35.93,35.96,35.89,35.89,48500.0,26.4352,26.4572,26.4057,26.4057,48500.0
2010-11-04 11:50:00,35.9,35.93,35.87,35.9,56500.0,26.4131,26.4352,26.391,26.4131,56500.0
2010-11-04 12:00:00,35.9,35.91,35.86,35.88,61100.0,26.4131,26.4205,26.3837,26.3984,61100.0
2010-11-04 12:10:00,35.88,35.92,35.88,35.9,94400.0,26.3984,26.4278,26.3984,26.4131,94400.0
2010-11-04 12:20:00,35.9,35.96,35.89,35.92,200700.0,26.4131,26.4572,26.4057,26.4278,200700.0
2010-11-04 12:30:00,35.92,35.97,35.91,35.96,82700.0,26.4278,26.4646,26.4205,26.4572,82700.0
2010-11-04 12:40:00,35.96,35.96,35.88,35.88,93800.0,26.4572,26.4572,26.3984,26.3984,93800.0
2010-11-04 12:50:00,35.87,35.92,35.87,35.91,58300.0,26.391,26.4278,26.391,26.4205,58300.0
2010-11-04 13:00:00,35.91,35.93,35.9,35.91,121000.0,26.4205,26.4352,26.4131,26.4205,121000.0
2010-11-04 13:10:00,35.91,35.94,35.89,35.91,93000.0,26.4205,26.4425,26.4057,26.4205,93000.0
2010-11-04 13:20:00,35.91,35.99,35.9,35.98,52500.0,26.4205,26.4793,26.4131,26.472,52500.0
2010-11-04 13:30:00,35.98,36.0,35.92,35.93,172400.0,26.472,26.4867,26.4278,26.4352,172400.0
2010-11-04 13:40:00,35.92,35.94,35.88,35.92,138400.0,26.4278,26.4425,26.3984,26.4278,138400.0
2010-11-04 13:50:00,35.92,35.93,35.9,35.9,87800.0,26.4278,26.4352,26.4131,26.4131,87800.0
2010-11-04 14:00:00,35.89,35.92,35.88,35.9,55700.0,26.4057,26.4278,26.3984,26.4131,55700.0
2010-11-04 14:10:00,35.89,35.93,35.88,35.91,222100.0,26.4057,26.4352,26.3984,26.4205,222100.0
2010-11-04 14:20:00,35.91,35.94,35.9,35.92,187700.0,26.4205,26.4425,26.4131,26.4278,187700.0
2010-11-04 14:30:00,35.93,36.03,35.92,36.03,177400.0,26.4352,26.5087,26.4278,26.5087,177400.0
2010-11-04 14:40:00,36.04,36.05,35.98,35.99,127700.0,26.5161,26.5235,26.472,26.4793,127700.0
2010-11-04 14:50:00,35.98,36.02,35.98,36.01,180800.0,26.472,26.5014,26.472,26.494,180800.0
2010-11-04 15:00:00,36.01,36.05,36.0,36.04,242800.0,26.494,26.5235,26.4867,26.5161,242800.0
2010-11-04 15:10:00,36.04,36.06,36.0,36.01,192400.0,26.5161,26.5308,26.4867,26.494,192400.0
2010-11-04 15:20:00,36.01,36.11,36.0,36.11,204500.0,26.494,26.5676,26.4867,26.5676,204500.0
2010-11-04 15:30:00,36.11,36.13,36.08,36.09,296600.0,26.5676,26.5823,26.5455,26.5529,296600.0
2010-11-04 15:40:00,36.1,36.12,36.08,36.12,698000.0,26.5602,26.575,26.5455,26.575,698000.0
2010-11-04 15:50:00,36.12,36.17,36.11,36.17,1845700.0,26.575,26.6117,26.5676,26.6117,1845700.0
2010-11-05 09:30:00,36.12,36.28,36.11,36.28,475800.0,26.575,26.6927,26.5676,26.6927,475800.0
2010-11-05 09:40:00,36.28,36.31,36.23,36.24,479600.0,26.6927,26.7147,26.6559,26.6632,479600.0
2010-11-05 09:50:00,36.23,36.31,36.21,36.25,242200.0,26.6559,26.7147,26.6412,26.6706,242200.0
2010-11-05 10:00:00,36.27,36.3,36.22,36.28,128600.0,26.6853,26.7074,26.6485,26.6927,128600.0
2010-11-05 10:10:00,36.28,36.36,36.27,36.32,98400.0,26.6927,26.7515,26.6853,26.7221,98400.0
2010-11-05 10:20:00,36.31,36.43,36.31,36.41,733800.0,26.7147,26.803,26.7147,26.7883,733800.0
2010-11-05 10:30:00,36.41,36.53,36.4,36.5,390400.0,26.7883,26.8766,26.781,26.8545,390400.0
2010-11-05 10:40:00,36.5,36.53,36.47,36.5,148200.0,26.8545,26.8766,26.8325,26.8545,148200.0
2010-11-05 10:50:00,36.5,36.54,36.49,36.5,359200.0,26.8545,26.884,26.8472,26.8545,359200.0
2010-11-05 11:00:00,36.49,36.52,36.43,36.45,409300.0,26.8472,26.8693,26.803,26.8178,409300.0
2010-11-05 11:10:00,36.46,36.46,36.36,36.44,282900.0,26.8251,26.8251,26.7515,26.8104,282900.0
2010-11-05 11:20:00,36.45,36.48,36.43,36.45,96400.0,26.8178,26.8398,26.803,26.8178,96400.0
2010-11-05 11:30:00,36.45,36.48,36.44,36.46,145600.0,26.8178,26.8398,26.8104,26.8251,145600.0
2010-11-05 11:40:00,36.47,36.47,36.37,36.39,261600.0,26.8325,26.8325,26.7589,26.7736,261600.0
2010-11-05 11:50:00,36.38,36.39,36.27,36.27,156100.0,26.7662,26.7736,26.6853,26.6853,156100.0
2010-11-05 12:00:00,36.28,36.28,36.23,36.25,43800.0,26.6927,26.6927,26.6559,26.6706,43800.0
2010-11-05 12:10:00,36.25,36.29,36.25,36.28,121600.0,26.6706,26.7,26.6706,26.6927,121600.0
2010-11-05 12:20:00,36.28,36.29,36.23,36.27,155800.0,26.6927,26.7,26.6559,26.6853,155800.0
2010-11-05 12:30:00,36.26,36.31,36.26,36.31,98700.0,26.678,26.7147,26.678,26.7147,98700.0
2010-11-05 12:40:00,36.31,36.33,36.29,36.31,112200.0,26.7147,26.7295,26.7,26.7147,112200.0
2010-11-05 12:50:00,36.31,36.31,36.23,36.3,73400.0,26.7147,26.7147,26.6559,26.7074,73400.0
2010-11-05 13:00:00,36.3,36.31,36.26,36.29,79800.0,26.7074,26.7147,26.678,26.7,79800.0
2010-11-05 13:10:00,36.29,36.3,36.28,36.3,124000.0,26.7,26.7074,26.6927,26.7074,124000.0
2010-11-05 13:20:00,36.31,36.31,36.29,36.29,90200.0,26.7147,26.7147,26.7,26.7,90200.0
2010-11-05 13:30:00,36.29,36.29,36.24,36.27,35800.0,26.7,26.7,26.6632,26.6853,35800.0
2010-11-05 13:40:00,36.28,36.29,36.25,36.27,47400.0,26.6927,26.7,26.6706,26.6853,47400.0
2010-11-05 13:50:00,36.27,36.3,36.25,36.3,66800.0,26.6853,26.7074,26.6706,26.7074,66800.0
2010-11-05 14:00:00,36.3,36.32,36.25,36.3,437500.0,26.7074,26.7221,26.6706,26.7074,437500.0
2010-11-05 14:10:00,36.29,36.29,36.21,36.21,122200.0,26.7,26.7,26.6412,26.6412,122200.0
2010-11-05 14:20:00,36.21,36.25,36.19,36.21,179400.0,26.6412,26.6706,26.6265,26.6412,179400.0
2010-11-05 14:30:00,36.22,36.25,36.19,36.19,174400.0,26.6485,26.6706,26.6265,26.6265,174400.0
2010-11-05 14:40:00,36.2,36.2,36.16,36.18,139400.0,26.6338,26.6338,26.6044,26.6191,139400.0
2010-11-05 14:50:00,36.18,36.22,36.13,36.14,203500.0,26.6191,26.6485,26.5823,26.5897,203500.0
2010-11-05 15:00:00,36.14,36.21,36.14,36.21,146100.0,26.5897,26.6412,26.5897,26.6412,146100.0
2010-11-05 15:10:00,36.21,36.22,36.14,36.18,296500.0,26.6412,26.6485,26.5897,26.6191,296500.0
2010-11-05 15:20:00,36.18,36.19,36.14,36.19,450400.0,26.6191,26.6265,26.5897,26.6265,450400.0
2010-11-05 15:30:00,36.18,36.21,36.14,36.15,249100.0,26.6191,26.6412,26.5897,26.597,249100.0
2010-11-05 15:40:00,36.14,36.28,36.13,36.25,296400.0,26.5897,26.6927,26.5823,26.6706,296400.0
2010-11-05 15:50:00,36.25,36.31,36.24,36.31,672800.0,26.6706,26.7147,26.6632,26.7147,672800.0
2010-11-08 09:30:00,36.09,36.19,36.06,36.19,256600.0,26.5529,26.6265,26.5308,26.6265,256600.0
2010-11-08 09:40:00,36.2,36.23,36.13,36.13,181100.0,26.6338,26.6559,26.5823,26.5823,181100.0
2010-11-08 09:50:00,36.13,36.14,36.06,36.08,65200.0,26.5823,26.5897,26.5308,26.5455,65200.0
2010-11-08 10:00:00,36.09,36.17,36.06,36.13,91800.0,26.5529,26.6117,26.5308,26.5823,91800.0
2010-11-08 10:10:00,36.14,36.22,36.09,36.19,79300.0,26.5897,26.6485,26.5529,26.6265,79300.0
2010-11-08 10:20:00,36.2,36.24,36.17,36.22,55800.0,26.6338,26.6632,26.6117,26.6485,55800.0
2010-11-08 10:30:00,36.22,36.22,36.18,36.2,77000.0,26.6485,26.6485,26.6191,26.6338,77000.0
2010-11-08 10:40:00,36.2,36.22,36.16,36.22,85900.0,26.6338,26.6485,26.6044,26.6485,85900.0
2010-11-08 10:50:00,36.22,36.22,36.1,36.1,246700.0,26.6485,26.6485,26.5602,26.5602,246700.0
2010-11-08 11:00:00,36.11,36.13,36.05,36.12,393500.0,26.5676,26.5823,26.5235,26.575,393500.0
2010-11-08 11:10:00,36.13,36.18,36.11,36.18,198200.0,26.5823,26.6191,26.5676,26.6191,198200.0
2010-11-08 11:20:00,36.17,36.17,36.13,36.16,52700.0,26.6117,26.6117,26.5823,26.6044,52700.0
2010-11-08 11:30:00,36.16,36.19,36.15,36.16,35800.0,26.6044,26.6265,26.597,26.6044,35800.0
2010-11-08 11:40:00,36.16,36.2,36.15,36.2,52000.0,26.6044,26.6338,26.597,26.6338,52000.0
2010-11-08 11:50:00,36.2,36.3,36.19,36.27,88300.0,26.6338,26.7074,26.6265,26.6853,88300.0
2010-11-08 12:00:00,36.27,36.29,36.25,36.25,68700.0,26.6853,26.7,26.6706,26.6706,68700.0
2010-11-08 12:10:00,36.26,36.31,36.26,36.31,122100.0,26.678,26.7147,26.678,26.7147,122100.0
2010-11-08 12:20:00,36.31,36.41,36.31,36.37,404200.0,26.7147,26.7883,26.7147,26.7589,404200.0
2010-11-08 12:30:00,36.38,36.38,36.33,36.33,42500.0,26.7662,26.7662,26.7295,26.7295,42500.0
2010-11-08 12:40:00,36.34,36.35,36.32,36.33,33400.0,26.7368,26.7442,26.7221,26.7295,33400.0
2010-11-08 12:50:00,36.34,36.36,36.31,36.34,57400.0,26.7368,26.7515,26.7147,26.7368,57400.0
2010-11-08 13:00:00,36.34,36.38,36.34,36.35,30400.0,26.7368,26.7662,26.7368,26.7442,30400.0
2010-11-08 13:10:00,36.36,36.38,36.34,36.36,46800.0,26.7515,26.7662,26.7368,26.7515,46800.0
2010-11-08 13:20:00,36.36,36.4,36.35,36.35,209900.0,26.7515,26.781,26.7442,26.7442,209900.0
2010-11-08 13:30:00,36.35,36.36,36.3,36.32,61400.0,26.7442,26.7515,26.7074,26.7221,61400.0
2010-11-08 13:40:00,36.31,36.31,36.27,36.31,58800.0,26.7147,26.7147,26.6853,26.7147,58800.0
2010-11-08 13:50:00,36.31,36.35,36.3,36.33,631200.0,26.7147,26.7442,26.7074,26.7295,631200.0
2010-11-08 14:00:00,36.33,36.41,36.33,36.41,258900.0,26.7295,26.7883,26.7295,26.7883,258900.0
2010-11-08 14:10:00,36.41,36.41,36.37,36.41,76300.0,26.7883,26.7883,26.7589,26.7883,76300.0
2010-11-08 14:20:00,36.41,36.43,36.39,36.39,61600.0,26.7883,26.803,26.7736,26.7736,61600.0
2010-11-08 14:30:00,36.38,36.38,36.33,36.34,119500.0,26.7662,26.7662,26.7295,26.7368,119500.0
2010-11-08 14:40:00,36.34,36.37,36.34,36.34,70400.0,26.7368,26.7589,26.7368,26.7368,70400.0
2010-11-08 14:50:00,36.33,36.37,36.33,36.34,78000.0,26.7295,26.7589,26.7295,26.7368,78000.0
2010-11-08 15:00:00,36.34,36.38,36.34,36.35,180800.0,26.7368,26.7662,26.7368,26.7442,180800.0
2010-11-08 15:10:00,36.34,36.37,36.33,36.37,231100.0,26.7368,26.7589,26.7295,26.7589,231100.0
2010-11-08 15:20:00,36.37,36.42,36.36,36.41,224300.0,26.7589,26.7957,26.7515,26.7883,224300.0
2010-11-08 15:30:00,36.41,36.44,36.4,36.42,227400.0,26.7883,26.8104,26.781,26.7957,227400.0
2010-11-08 15:40:00,36.42,36.46,36.39,36.4,564600.0,26.7957,26.8251,26.7736,26.781,564600.0
2010-11-08 15:50:00,36.41,36.41,36.34,36.38,670900.0,26.7883,26.7883,26.7368,26.7662,670900.0
2010-11-09 09:30:00,36.57,36.67,36.56,36.58,401000.0,26.906,26.9796,26.8987,26.9134,401000.0
2010-11-09 09:40:00,36.57,36.59,36.51,36.55,130800.0,26.906,26.9208,26.8619,26.8913,130800.0
2010-11-09 09:50:00,36.53,36.57,36.49,36.55,196800.0,26.8766,26.906,26.8472,26.8913,196800.0
2010-11-09 10:00:00,36.55,36.62,36.48,36.54,97200.0,26.8913,26.9428,26.8398,26.884,97200.0
2010-11-09 10:10:00,36.54,36.64,36.53,36.59,401800.0,26.884,26.9575,26.8766,26.9208,401800.0
2010-11-09 10:20:00,36.59,36.7,36.59,36.68,128100.0,26.9208,27.0017,26.9208,26.987,128100.0
2010-11-09 10:30:00,36.68,36.71,36.6,36.61,54200.0,26.987,27.009,26.9281,26.9355,54200.0
2010-11-09 10:40:00,36.61,36.62,36.48,36.53,285800.0,26.9355,26.9428,26.8398,26.8766,285800.0
2010-11-09 10:50:00,36.54,36.57,36.51,36.57,68400.0,26.884,26.906,26.8619,26.906,68400.0
2010-11-09 11:00:00,36.56,36.58,36.49,36.49,80500.0,26.8987,26.9134,26.8472,26.8472,80500.0
2010-11-09 11:10:00,36.48,36.55,36.46,36.53,160900.0,26.8398,26.8913,26.8251,26.8766,160900.0
2010-11-09 11:20:00,36.52,36.56,36.49,36.53,123800.0,26.8693,26.8987,26.8472,26.8766,123800.0
2010-11-09 11:30:00,36.53,36.53,36.46,36.52,133000.0,26.8766,26.8766,26.8251,26.8693,133000.0
2010-11-09 11:40:00,36.52,36.57,36.52,36.57,50400.0,26.8693,26.906,26.8693,26.906,50400.0
2010-11-09 11:50:00,36.56,36.56,36.41,36.41,102500.0,26.8987,26.8987,26.7883,26.7883,102500.0
2010-11-09 12:00:00,36.4,36.46,36.4,36.44,41300.0,26.781,26.8251,26.781,26.8104,41300.0
2010-11-09 12:10:00,36.44,36.48,36.44,36.45,58900.0,26.8104,26.8398,26.8104,26.8178,58900.0
2010-11-09 12:20:00,36.44,36.45,36.4,36.44,48900.0,26.8104,26.8178,26.781,26.8104,48900.0
2010-11-09 12:30:00,36.45,36.48,36.42,36.42,179600.0,26.8178,26.8398,26.7957,26.7957,179600.0
2010-11-09 12:40:00,36.42,36.44,36.38,36.38,43100.0,26.7957,26.8104,26.7662,26.7662,43100.0
2010-11-09 12:50:00,36.38,36.43,36.38,36.39,51600.0,26.7662,26.803,26.7662,26.7736,51600.0
2010-11-09 13:00:00,36.39,36.46,36.39,36.44,208700.0,26.7736,26.8251,26.7736,26.8104,208700.0
2010-11-09 13:10:00,36.44,36.47,36.4,36.4,65300.0,26.8104,26.8325,26.781,26.781,65300.0
2010-11-09 13:20:00,36.4,36.41,36.23,36.24,362100.0,26.781,26.7883,26.6559,26.6632,362100.0
2010-11-09 13:30:00,36.23,36.26,36.11,36.11,799100.0,26.6559,26.678,26.5676,26.5676,799100.0
2010-11-09 13:40:00,36.12,36.12,36.0,36.05,409800.0,26.575,26.575,26.4867,26.5235,409800.0
2010-11-09 13:50:00,36.05,36.12,35.99,36.07,647000.0,26.5235,26.575,26.4793,26.5382,647000.0
2010-11-09 14:00:00,36.06,36.12,36.05,36.11,139100.0,26.5308,26.575,26.5235,26.5676,139100.0
2010-11-09 14:10:00,36.11,36.18,36.1,36.12,151300.0,26.5676,26.6191,26.5602,26.575,151300.0
2010-11-09 14:20:00,36.12,36.13,36.08,36.1,122400.0,26.575,26.5823,26.5455,26.5602,122400.0
2010-11-09 14:30:00,36.11,36.19,36.11,36.17,158200.0,26.5676,26.6265,26.5676,26.6117,158200.0
2010-11-09 14:40:00,36.18,36.21,36.16,36.17,178100.0,26.6191,26.6412,26.6044,26.6117,178100.0
2010-11-09 14:50:00,36.17,36.18,36.11,36.14,69500.0,26.6117,26.6191,26.5676,26.5897,69500.0
2010-11-09 15:00:00,36.14,36.14,36.01,36.01,441000.0,26.5897,26.5897,26.494,26.494,441000.0
2010-11-09 15:10:00,36.01,36.03,35.92,35.95,278400.0,26.494,26.5087,26.4278,26.4499,278400.0
2010-11-09 15:20:00,35.94,35.95,35.84,35.85,702000.0,26.4425,26.4499,26.3689,26.3763,702000.0
2010-11-09 15:30:00,35.85,35.86,35.72,35.73,382800.0,26.3763,26.3837,26.2807,26.288,382800.0
2010-11-09 15:40:00,35.73,35.74,35.56,35.58,573500.0,26.288,26.2954,26.1629,26.1777,573500.0
2010-11-09 15:50:00,35.58,35.79,35.58,35.78,1690900.0,26.1777,26.3322,26.1777,26.3248,1690900.0
2010-11-10 09:30:00,35.77,35.9,35.65,35.7,362700.0,26.3174,26.4131,26.2292,26.2659,362700.0
2010-11-10 09:40:00,35.7,35.74,35.58,35.58,227500.0,26.2659,26.2954,26.1777,26.1777,227500.0
2010-11-10 09:50:00,35.58,35.62,35.44,35.49,766600.0,26.1777,26.2071,26.0747,26.1114,766600.0
2010-11-10 10:00:00,35.49,35.54,35.35,35.45,452500.0,26.1114,26.1482,26.0084,26.082,452500.0
2010-11-10 10:10:00,35.44,35.52,35.37,35.48,329100.0,26.0747,26.1335,26.0232,26.1041,329100.0
2010-11-10 10:20:00,35.46,35.49,35.39,35.4,104300.0,26.0894,26.1114,26.0379,26.0452,104300.0
2010-11-10 10:30:00,35.4,35.56,35.4,35.56,179600.0,26.0452,26.1629,26.0452,26.1629,179600.0
2010-11-10 10:40:00,35.57,35.63,35.46,35.47,126600.0,26.1703,26.2144,26.0894,26.0967,126600.0
2010-11-10 10:50:00,35.47,35.56,35.44,35.56,114500.0,26.0967,26.1629,26.0747,26.1629,114500.0
2010-11-10 11:00:00,35.56,35.63,35.53,35.53,165400.0,26.1629,26.2144,26.1409,26.1409,165400.0
2010-11-10 11:10:00,35.53,35.59,35.49,35.58,108800.0,26.1409,26.185,26.1114,26.1777,108800.0
2010-11-10 11:20:00,35.59,35.68,35.59,35.68,233200.0,26.185,26.2512,26.185,26.2512,233200.0
2010-11-10 11:30:00,35.68,35.8,35.68,35.8,200300.0,26.2512,26.3395,26.2512,26.3395,200300.0
2010-11-10 11:40:00,35.8,35.82,35.75,35.81,50800.0,26.3395,26.3542,26.3027,26.3469,50800.0
2010-11-10 11:50:00,35.82,35.92,35.82,35.9,195300.0,26.3542,26.4278,26.3542,26.4131,195300.0
2010-11-10 12:00:00,35.92,35.96,35.86,35.86,382300.0,26.4278,26.4572,26.3837,26.3837,382300.0
2010-11-10 12:10:00,35.85,35.86,35.8,35.8,82900.0,26.3763,26.3837,26.3395,26.3395,82900.0
2010-11-10 12:20:00,35.79,35.8,35.73,35.77,130300.0,26.3322,26.3395,26.288,26.3174,130300.0
2010-11-10 12:30:00,35.77,35.83,35.77,35.8,97000.0,26.3174,26.3616,26.3174,26.3395,97000.0
2010-11-10 12:40:00,35.8,35.82,35.76,35.8,269200.0,26.3395,26.3542,26.3101,26.3395,269200.0
2010-11-10 12:50:00,35.79,35.84,35.76,35.82,75100.0,26.3322,26.3689,26.3101,26.3542,75100.0
2010-11-10 13:00:00,35.81,35.84,35.7,35.83,226200.0,26.3469,26.3689,26.2659,26.3616,226200.0
2010-11-10 13:10:00,35.83,35.93,35.81,35.92,192800.0,26.3616,26.4352,26.3469,26.4278,192800.0
2010-11-10 13:20:00,35.93,35.97,35.88,35.88,166700.0,26.4352,26.4646,26.3984,26.3984,166700.0
2010-11-10 13:30:00,35.89,35.95,35.86,35.87,244200.0,26.4057,26.4499,26.3837,26.391,244200.0
2010-11-10 13:40:00,35.86,35.87,35.83,35.87,125800.0,26.3837,26.391,26.3616,26.391,125800.0
2010-11-10 13:50:00,35.87,35.91,35.83,35.88,152200.0,26.391,26.4205,26.3616,26.3984,152200.0
2010-11-10 14:00:00,35.88,36.04,35.88,36.0,455000.0,26.3984,26.5161,26.3984,26.4867,455000.0
2010-11-10 14:10:00,35.99,35.99,35.94,35.97,51400.0,26.4793,26.4793,26.4425,26.4646,51400.0
2010-11-10 14:20:00,35.97,35.98,35.9,35.98,190900.0,26.4646,26.472,26.4131,26.472,190900.0
2010-11-10 14:30:00,35.98,35.98,35.92,35.94,200900.0,26.472,26.472,26.4278,26.4425,200900.0
2010-11-10 14:40:00,35.95,35.96,35.9,35.93,139100.0,26.4499,26.4572,26.4131,26.4352,139100.0
2010-11-10 14:50:00,35.91,35.97,35.9,35.94,254900.0,26.4205,26.4646,26.4131,26.4425,254900.0
2010-11-10 15:00:00,35.95,35.98,35.88,35.92,182900.0,26.4499,26.472,26.3984,26.4278,182900.0
2010-11-10 15:10:00,35.92,35.96,35.86,35.92,196300.0,26.4278,26.4572,26.3837,26.4278,196300.0
2010-11-10 15:20:00,35.92,35.97,35.89,35.95,72900.0,26.4278,26.4646,26.4057,26.4499,72900.0
2010-11-10 15:30:00,35.94,35.98,35.91,35.96,107300.0,26.4425,26.472,26.4205,26.4572,107300.0
2010-11-10 15:40:00,35.95,35.99,35.91,35.97,292800.0,26.4499,26.4793,26.4205,26.4646,292800.0
2010-11-10 15:50:00,35.97,35.98,35.93,35.95,597300.0,26.4646,26.472,26.4352,26.4499,597300.0
2010-11-11 09:30:00,35.77,36.17,35.76,36.1,392400.0,26.3174,26.6117,26.3101,26.5602,392400.0
2010-11-11 09:40:00,36.09,36.1,35.88,35.89,305500.0,26.5529,26.5602,26.3984,26.4057,305500.0
2010-11-11 09:50:00,35.88,35.97,35.8,35.95,352200.0,26.3984,26.4646,26.3395,26.4499,352200.0
2010-11-11 10:00:00,35.95,36.09,35.87,36.08,308100.0,26.4499,26.5529,26.391,26.5455,308100.0
2010-11-11 10:10:00,36.09,36.21,36.05,36.19,564500.0,26.5529,26.6412,26.5235,26.6265,564500.0
2010-11-11 10:20:00,36.19,36.19,36.05,36.07,236000.0,26.6265,26.6265,26.5235,26.5382,236000.0
2010-11-11 10:30:00,36.07,36.07,35.94,35.97,142800.0,26.5382,26.5382,26.4425,26.4646,142800.0
2010-11-11 10:40:00,35.97,36.05,35.93,35.98,202000.0,26.4646,26.5235,26.4352,26.472,202000.0
2010-11-11 10:50:00,35.99,36.12,35.94,36.11,52000.0,26.4793,26.575,26.4425,26.5676,52000.0
2010-11-11 11:00:00,36.11,36.14,35.98,35.99,170700.0,26.5676,26.5897,26.472,26.4793,170700.0
2010-11-11 11:10:00,35.99,36.09,35.97,36.09,265900.0,26.4793,26.5529,26.4646,26.5529,265900.0
2010-11-11 11:20:00,36.08,36.08,35.98,36.02,245900.0,26.5455,26.5455,26.472,26.5014,245900.0
2010-11-11 11:30:00,36.02,36.08,36.02,36.05,182500.0,26.5014,26.5455,26.5014,26.5235,182500.0
2010-11-11 11:40:00,36.04,36.11,35.99,36.08,239700.0,26.5161,26.5676,26.4793,26.5455,239700.0
2010-11-11 11:50:00,36.09,36.13,36.08,36.11,95600.0,26.5529,26.5823,26.5455,26.5676,95600.0
2010-11-11 12:00:00,36.1,36.18,36.1,36.14,94300.0,26.5602,26.6191,26.5602,26.5897,94300.0
2010-11-11 12:10:00,36.14,36.19,36.14,36.16,74700.0,26.5897,26.6265,26.5897,26.6044,74700.0
2010-11-11 12:20:00,36.16,36.17,36.12,36.13,63900.0,26.6044,26.6117,26.575,26.5823,63900.0
2010-11-11 12:30:00,36.15,36.19,36.1,36.15,223500.0,26.597,26.6265,26.5602,26.597,223500.0
2010-11-11 12:40:00,36.15,36.18,36.14,36.16,59000.0,26.597,26.6191,26.5897,26.6044,59000.0
2010-11-11 12:50:00,36.15,36.19,36.13,36.15,234600.0,26.597,26.6265,26.5823,26.597,234600.0
2010-11-11 13:00:00,36.14,36.16,36.08,36.14,73400.0,26.5897,26.6044,26.5455,26.5897,73400.0
2010-11-11 13:10:00,36.14,36.19,36.14,36.16,64300.0,26.5897,26.6265,26.5897,26.6044,64300.0
2010-11-11 13:20:00,36.15,36.18,36.14,36.14,174300.0,26.597,26.6191,26.5897,26.5897,174300.0
2010-11-11 13:30:00,36.14,36.18,36.14,36.17,60100.0,26.5897,26.6191,26.5897,26.6117,60100.0
2010-11-11 13:40:00,36.18,36.22,36.18,36.2,132200.0,26.6191,26.6485,26.6191,26.6338,132200.0
2010-11-11 13:50:00,36.2,36.22,36.17,36.2,79800.0,26.6338,26.6485,26.6117,26.6338,79800.0
2010-11-11 14:00:00,36.2,36.21,36.17,36.21,57200.0,26.6338,26.6412,26.6117,26.6412,57200.0
2010-11-11 14:10:00,36.21,36.28,36.2,36.28,523300.0,26.6412,26.6927,26.6338,26.6927,523300.0
2010-11-11 14:20:00,36.28,36.28,36.24,36.25,122500.0,26.6927,26.6927,26.6632,26.6706,122500.0
2010-11-11 14:30:00,36.25,36.34,36.24,36.3,120700.0,26.6706,26.7368,26.6632,26.7074,120700.0
2010-11-11 14:40:00,36.3,36.33,36.27,36.29,189800.0,26.7074,26.7295,26.6853,26.7,189800.0
2010-11-11 14:50:00,36.28,36.29,36.23,36.27,98700.0,26.6927,26.7,26.6559,26.6853,98700.0
2010-11-11 15:00:00,36.27,36.31,36.25,36.3,87200.0,26.6853,26.7147,26.6706,26.7074,87200.0
2010-11-11 15:10:00,36.3,36.34,36.29,36.3,205800.0,26.7074,26.7368,26.7,26.7074,205800.0
2010-11-11 15:20:00,36.3,36.31,36.23,36.29,138700.0,26.7074,26.7147,26.6559,26.7,138700.0
2010-11-11 15:30:00,36.29,36.29,36.17,36.23,623700.0,26.7,26.7,26.6117,26.6559,623700.0
2010-11-11 15:40:00,36.24,36.29,36.2,36.26,409900.0,26.6632,26.7,26.6338,26.678,409900.0
2010-11-11 15:50:00,36.26,36.31,36.23,36.31,946400.0,26.678,26.7147,26.6559,26.7147,946400.0
2010-11-12 09:30:00,35.91,35.97,35.79,35.93,363100.0,26.4205,26.4646,26.3322,26.4352,363100.0
2010-11-12 09:40:00,35.93,35.97,35.85,35.88,296000.0,26.4352,26.4646,26.3763,26.3984,296000.0
2010-11-12 09:50:00,35.88,36.05,35.88,35.95,323000.0,26.3984,26.5235,26.3984,26.4499,323000.0
2010-11-12 10:00:00,35.95,35.98,35.83,35.86,223000.0,26.4499,26.472,26.3616,26.3837,223000.0
2010-11-12 10:10:00,35.86,35.97,35.82,35.87,419600.0,26.3837,26.4646,26.3542,26.391,419600.0
2010-11-12 10:20:00,35.85,35.86,35.75,35.76,226500.0,26.3763,26.3837,26.3027,26.3101,226500.0
2010-11-12 10:30:00,35.76,35.78,35.63,35.67,518900.0,26.3101,26.3248,26.2144,26.2439,518900.0
2010-11-12 10:40:00,35.67,35.72,35.61,35.7,1254200.0,26.2439,26.2807,26.1997,26.2659,1254200.0
2010-11-12 10:50:00,35.7,35.7,35.49,35.5,563600.0,26.2659,26.2659,26.1114,26.1188,563600.0
2010-11-12 11:00:00,35.5,35.6,35.47,35.52,514900.0,26.1188,26.1924,26.0967,26.1335,514900.0
2010-11-12 11:10:00,35.53,35.58,35.49,35.5,485400.0,26.1409,26.1777,26.1114,26.1188,485400.0
2010-11-12 11:20:00,35.5,35.67,35.5,35.67,440200.0,26.1188,26.2439,26.1188,26.2439,440200.0
2010-11-12 11:30:00,35.68,35.68,35.6,35.62,266900.0,26.2512,26.2512,26.1924,26.2071,266900.0
2010-11-12 11:40:00,35.61,35.65,35.59,35.59,222800.0,26.1997,26.2292,26.185,26.185,222800.0
2010-11-12 11:50:00,35.58,35.58,35.49,35.54,140400.0,26.1777,26.1777,26.1114,26.1482,140400.0
2010-11-12 12:00:00,35.54,35.57,35.49,35.51,85000.0,26.1482,26.1703,26.1114,26.1262,85000.0
2010-11-12 12:10:00,35.5,35.53,35.41,35.41,537800.0,26.1188,26.1409,26.0526,26.0526,537800.0
2010-11-12 12:20:00,35.41,35.42,35.33,35.33,358100.0,26.0526,26.0599,25.9937,25.9937,358100.0
2010-11-12 12:30:00,35.33,35.37,35.26,35.36,619600.0,25.9937,26.0232,25.9422,26.0158,619600.0
2010-11-12 12:40:00,35.36,35.39,35.29,35.3,168900.0,26.0158,26.0379,25.9643,25.9716,168900.0
2010-11-12 12:50:00,35.29,35.31,35.21,35.31,938500.0,25.9643,25.979,25.9054,25.979,938500.0
2010-11-12 13:00:00,35.31,35.32,35.25,35.27,122200.0,25.979,25.9864,25.9349,25.9496,122200.0
2010-11-12 13:10:00,35.28,35.37,35.26,35.29,263400.0,25.9569,26.0232,25.9422,25.9643,263400.0
2010-11-12 13:20:00,35.29,35.43,35.26,35.42,262000.0,25.9643,26.0673,25.9422,26.0599,262000.0
2010-11-12 13:30:00,35.43,35.51,35.38,35.48,518900.0,26.0673,26.1262,26.0305,26.1041,518900.0
2010-11-12 13:40:00,35.48,35.51,35.43,35.44,176600.0,26.1041,26.1262,26.0673,26.0747,176600.0
2010-11-12 13:50:00,35.44,35.44,35.33,35.36,384800.0,26.0747,26.0747,25.9937,26.0158,384800.0
2010-11-12 14:00:00,35.36,35.39,35.33,35.39,283000.0,26.0158,26.0379,25.9937,26.0379,283000.0
2010-11-12 14:10:00,35.4,35.45,35.36,35.43,197200.0,26.0452,26.082,26.0158,26.0673,197200.0
2010-11-12 14:20:00,35.43,35.45,35.37,35.39,82900.0,26.0673,26.082,26.0232,26.0379,82900.0
2010-11-12 14:30:00,35.38,35.44,35.35,35.43,263500.0,26.0305,26.0747,26.0084,26.0673,263500.0
2010-11-12 14:40:00,35.42,35.47,35.38,35.47,234200.0,26.0599,26.0967,26.0305,26.0967,234200.0
2010-11-12 14:50:00,35.48,35.52,35.46,35.46,198100.0,26.1041,26.1335,26.0894,26.0894,198100.0
2010-11-12 15:00:00,35.46,35.55,35.44,35.51,296300.0,26.0894,26.1556,26.0747,26.1262,296300.0
2010-11-12 15:10:00,35.51,35.56,35.47,35.56,143400.0,26.1262,26.1629,26.0967,26.1629,143400.0
2010-11-12 15:20:00,35.56,35.58,35.43,35.48,343800.0,26.1629,26.1777,26.0673,26.1041,343800.0
2010-11-12 15:30:00,35.49,35.53,35.46,35.49,493600.0,26.1114,26.1409,26.0894,26.1114,493600.0
2010-11-12 15:40:00,35.49,35.55,35.43,35.54,1026800.0,26.1114,26.1556,26.0673,26.1482,1026800.0
2010-11-12 15:50:00,35.54,35.55,35.48,35.51,1517900.0,26.1482,26.1556,26.1041,26.1262,1517900.0
2010-11-15 09:30:00,35.55,35.62,35.49,35.49,215800.0,26.1556,26.2071,26.1114,26.1114,215800.0
2010-11-15 09:40:00,35.47,35.52,35.33,35.34,520600.0,26.0967,26.1335,25.9937,26.0011,520600.0
2010-11-15 09:50:00,35.34,35.46,35.32,35.42,182500.0,26.0011,26.0894,25.9864,26.0599,182500.0
2010-11-15 10:00:00,35.42,35.44,35.31,35.34,559300.0,26.0599,26.0747,25.979,26.0011,559300.0
2010-11-15 10:10:00,35.33,35.47,35.33,35.47,146000.0,25.9937,26.0967,25.9937,26.0967,146000.0
2010-11-15 10:20:00,35.47,35.54,35.43,35.5,393800.0,26.0967,26.1482,26.0673,26.1188,393800.0
2010-11-15 10:30:00,35.51,35.61,35.51,35.6,193600.0,26.1262,26.1997,26.1262,26.1924,193600.0
2010-11-15 10:40:00,35.6,35.6,35.54,35.59,136700.0,26.1924,26.1924,26.1482,26.185,136700.0
2010-11-15 10:50:00,35.57,35.61,35.53,35.55,213300.0,26.1703,26.1997,26.1409,26.1556,213300.0
2010-11-15 11:00:00,35.56,35.58,35.45,35.48,182000.0,26.1629,26.1777,26.082,26.1041,182000.0
2010-11-15 11:10:00,35.48,35.56,35.48,35.55,139800.0,26.1041,26.1629,26.1041,26.1556,139800.0
2010-11-15 11:20:00,35.55,35.56,35.49,35.54,96300.0,26.1556,26.1629,26.1114,26.1482,96300.0
2010-11-15 11:30:00,35.54,35.6,35.54,35.56,33900.0,26.1482,26.1924,26.1482,26.1629,33900.0
2010-11-15 11:40:00,35.56,35.69,35.56,35.66,171500.0,26.1629,26.2586,26.1629,26.2365,171500.0
2010-11-15 11:50:00,35.67,35.7,35.66,35.68,33900.0,26.2439,26.2659,26.2365,26.2512,33900.0
2010-11-15 12:00:00,35.69,35.72,35.63,35.63,64700.0,26.2586,26.2807,26.2144,26.2144,64700.0
2010-11-15 12:10:00,35.63,35.65,35.54,35.58,451200.0,26.2144,26.2292,26.1482,26.1777,451200.0
2010-11-15 12:20:00,35.58,35.62,35.53,35.59,305500.0,26.1777,26.2071,26.1409,26.185,305500.0
2010-11-15 12:30:00,35.59,35.64,35.59,35.64,71800.0,26.185,26.2218,26.185,26.2218,71800.0
2010-11-15 12:40:00,35.64,35.65,35.59,35.62,71900.0,26.2218,26.2292,26.185,26.2071,71900.0
2010-11-15 12:50:00,35.62,35.66,35.6,35.61,146600.0,26.2071,26.2365,26.1924,26.1997,146600.0
2010-11-15 13:00:00,35.62,35.62,35.54,35.57,86900.0,26.2071,26.2071,26.1482,26.1703,86900.0
2010-11-15 13:10:00,35.56,35.6,35.56,35.59,64800.0,26.1629,26.1924,26.1629,26.185,64800.0
2010-11-15 13:20:00,35.59,35.62,35.57,35.59,79300.0,26.185,26.2071,26.1703,26.185,79300.0
2010-11-15 13:30:00,35.58,35.6,35.54,35.54,174600.0,26.1777,26.1924,26.1482,26.1482,174600.0
2010-11-15 13:40:00,35.55,35.61,35.55,35.6,45300.0,26.1556,26.1997,26.1556,26.1924,45300.0
2010-11-15 13:50:00,35.6,35.61,35.55,35.55,21700.0,26.1924,26.1997,26.1556,26.1556,21700.0
2010-11-15 14:00:00,35.54,35.6,35.53,35.56,92400.0,26.1482,26.1924,26.1409,26.1629,92400.0
2010-11-15 14:10:00,35.56,35.57,35.47,35.48,196400.0,26.1629,26.1703,26.0967,26.1041,196400.0
2010-11-15 14:20:00,35.46,35.48,35.43,35.44,63800.0,26.0894,26.1041,26.0673,26.0747,63800.0
2010-11-15 14:30:00,35.44,35.44,35.38,35.44,84300.0,26.0747,26.0747,26.0305,26.0747,84300.0
2010-11-15 14:40:00,35.44,35.48,35.42,35.44,61400.0,26.0747,26.1041,26.0599,26.0747,61400.0
2010-11-15 14:50:00,35.45,35.49,35.43,35.43,76600.0,26.082,26.1114,26.0673,26.0673,76600.0
2010-11-15 15:00:00,35.44,35.44,35.38,35.43,77400.0,26.0747,26.0747,26.0305,26.0673,77400.0
2010-11-15 15:10:00,35.43,35.45,35.28,35.33,429100.0,26.0673,26.082,25.9569,25.9937,429100.0
2010-11-15 15:20:00,35.33,35.35,35.28,35.35,273800.0,25.9937,26.0084,25.9569,26.0084,273800.0
2010-11-15 15:30:00,35.35,35.35,35.27,35.31,516700.0,26.0084,26.0084,25.9496,25.979,516700.0
2010-11-15 15:40:00,35.32,35.34,35.25,35.25,253700.0,25.9864,26.0011,25.9349,25.9349,253700.0
2010-11-15 15:50:00,35.25,35.27,35.2,35.22,1118800.0,25.9349,25.9496,25.8981,25.9128,1118800.0
2010-11-16 09:30:00,34.82,34.89,34.62,34.75,851700.0,25.6185,25.67,25.4713,25.567,851700.0
2010-11-16 09:40:00,34.75,34.84,34.61,34.62,782200.0,25.567,25.6332,25.464,25.4713,782200.0
2010-11-16 09:50:00,34.62,34.68,34.61,34.67,458900.0,25.4713,25.5155,25.464,25.5081,458900.0
2010-11-16 10:00:00,34.66,34.69,34.62,34.67,332500.0,25.5008,25.5228,25.4713,25.5081,332500.0
2010-11-16 10:10:00,34.68,34.79,34.67,34.73,266100.0,25.5155,25.5964,25.5081,25.5523,266100.0
2010-11-16 10:20:00,34.72,34.73,34.62,34.67,224700.0,25.5449,25.5523,25.4713,25.5081,224700.0
2010-11-16 10:30:00,34.66,34.66,34.46,34.5,579400.0,25.5008,25.5008,25.3536,25.3831,579400.0
2010-11-16 10:40:00,34.5,34.51,34.4,34.49,345200.0,25.3831,25.3904,25.3095,25.3757,345200.0
2010-11-16 10:50:00,34.49,34.5,34.39,34.46,578800.0,25.3757,25.3831,25.3021,25.3536,578800.0
2010-11-16 11:00:00,34.46,34.47,34.26,34.27,662000.0,25.3536,25.361,25.2065,25.2138,662000.0
2010-11-16 11:10:00,34.26,34.33,34.21,34.23,335500.0,25.2065,25.258,25.1697,25.1844,335500.0
2010-11-16 11:20:00,34.22,34.31,34.22,34.3,203200.0,25.177,25.2433,25.177,25.2359,203200.0
2010-11-16 11:30:00,34.3,34.37,34.29,34.36,534100.0,25.2359,25.2874,25.2286,25.2801,534100.0
2010-11-16 11:40:00,34.36,34.36,34.2,34.21,264300.0,25.2801,25.2801,25.1623,25.1697,264300.0
2010-11-16 11:50:00,34.21,34.33,34.21,34.32,246600.0,25.1697,25.258,25.1697,25.2506,246600.0
2010-11-16 12:00:00,34.33,34.42,34.33,34.39,389100.0,25.258,25.3242,25.258,25.3021,389100.0
2010-11-16 12:10:00,34.38,34.43,34.28,34.37,335800.0,25.2948,25.3316,25.2212,25.2874,335800.0
2010-11-16 12:20:00,34.37,34.42,34.33,34.37,405700.0,25.2874,25.3242,25.258,25.2874,405700.0
2010-11-16 12:30:00,34.36,34.38,34.3,34.32,366300.0,25.2801,25.2948,25.2359,25.2506,366300.0
2010-11-16 12:40:00,34.32,34.33,34.24,34.26,302700.0,25.2506,25.258,25.1918,25.2065,302700.0
2010-11-16 12:50:00,34.27,34.38,34.25,34.38,444900.0,25.2138,25.2948,25.1991,25.2948,444900.0
2010-11-16 13:00:00,34.38,34.39,34.35,34.36,116000.0,25.2948,25.3021,25.2727,25.2801,116000.0
2010-11-16 13:10:00,34.37,34.38,34.29,34.36,242500.0,25.2874,25.2948,25.2286,25.2801,242500.0
2010-11-16 13:20:00,34.37,34.44,34.34,34.41,281700.0,25.2874,25.3389,25.2653,25.3168,281700.0
2010-11-16 13:30:00,34.41,34.51,34.38,34.51,276400.0,25.3168,25.3904,25.2948,25.3904,276400.0
2010-11-16 13:40:00,34.51,34.52,34.42,34.46,975500.0,25.3904,25.3978,25.3242,25.3536,975500.0
2010-11-16 13:50:00,34.47,34.61,34.47,34.58,214600.0,25.361,25.464,25.361,25.4419,214600.0
2010-11-16 14:00:00,34.59,34.59,34.48,34.53,304500.0,25.4493,25.4493,25.3683,25.4051,304500.0
2010-11-16 14:10:00,34.51,34.55,34.47,34.49,288000.0,25.3904,25.4198,25.361,25.3757,288000.0
2010-11-16 14:20:00,34.5,34.57,34.43,34.46,388900.0,25.3831,25.4346,25.3316,25.3536,388900.0
2010-11-16 14:30:00,34.45,34.48,34.34,34.36,388300.0,25.3463,25.3683,25.2653,25.2801,388300.0
2010-11-16 14:40:00,34.35,34.41,34.31,34.41,268600.0,25.2727,25.3168,25.2433,25.3168,268600.0
2010-11-16 14:50:00,34.41,34.47,34.39,34.42,512800.0,25.3168,25.361,25.3021,25.3242,512800.0
2010-11-16 15:00:00,34.42,34.47,34.4,34.44,595500.0,25.3242,25.361,25.3095,25.3389,595500.0
2010-11-16 15:10:00,34.44,34.44,34.26,34.3,964300.0,25.3389,25.3389,25.2065,25.2359,964300.0
2010-11-16 15:20:00,34.3,34.36,34.27,34.31,231700.0,25.2359,25.2801,25.2138,25.2433,231700.0
2010-11-16 15:30:00,34.31,34.36,34.3,34.32,433300.0,25.2433,25.2801,25.2359,25.2506,433300.0
2010-11-16 15:40:00,34.33,34.43,34.33,34.4,923900.0,25.258,25.3316,25.258,25.3095,923900.0
2010-11-16 15:50:00,34.41,34.5,34.37,34.47,2671200.0,25.3168,25.3831,25.2874,25.361,2671200.0
2010-11-17 09:30:00,34.48,34.51,34.4,34.46,613900.0,25.3683,25.3904,25.3095,25.3536,613900.0
2010-11-17 09:40:00,34.47,34.56,34.3,34.52,888500.0,25.361,25.4272,25.2359,25.3978,888500.0
2010-11-17 09:50:00,34.53,34.6,34.49,34.57,392900.0,25.4051,25.4566,25.3757,25.4346,392900.0
2010-11-17 10:00:00,34.57,34.77,34.57,34.74,291900.0,25.4346,25.5817,25.4346,25.5596,291900.0
2010-11-17 10:10:00,34.74,34.82,34.71,34.75,424000.0,25.5596,25.6185,25.5376,25.567,424000.0
2010-11-17 10:20:00,34.75,34.76,34.68,34.74,354500.0,25.567,25.5743,25.5155,25.5596,354500.0
2010-11-17 10:30:00,34.74,34.8,34.69,34.71,627600.0,25.5596,25.6038,25.5228,25.5376,627600.0
2010-11-17 10:40:00,34.7,34.73,34.64,34.68,748500.0,25.5302,25.5523,25.4861,25.5155,748500.0
2010-11-17 10:50:00,34.68,34.7,34.62,34.65,639300.0,25.5155,25.5302,25.4713,25.4934,639300.0
2010-11-17 11:00:00,34.65,34.68,34.58,34.63,350700.0,25.4934,25.5155,25.4419,25.4787,350700.0
2010-11-17 11:10:00,34.63,34.75,34.62,34.71,461800.0,25.4787,25.567,25.4713,25.5376,461800.0
2010-11-17 11:20:00,34.71,34.75,34.67,34.75,180600.0,25.5376,25.567,25.5081,25.567,180600.0
2010-11-17 11:30:00,34.74,34.77,34.7,34.72,246000.0,25.5596,25.5817,25.5302,25.5449,246000.0
2010-11-17 11:40:00,34.72,34.74,34.65,34.67,156100.0,25.5449,25.5596,25.4934,25.5081,156100.0
2010-11-17 11:50:00,34.68,34.76,34.68,34.74,138000.0,25.5155,25.5743,25.5155,25.5596,138000.0
2010-11-17 12:00:00,34.75,34.76,34.69,34.69,56700.0,25.567,25.5743,25.5228,25.5228,56700.0
2010-11-17 12:10:00,34.69,34.72,34.64,34.66,105100.0,25.5228,25.5449,25.4861,25.5008,105100.0
2010-11-17 12:20:00,34.65,34.68,34.63,34.65,246500.0,25.4934,25.5155,25.4787,25.4934,246500.0
2010-11-17 12:30:00,34.64,34.65,34.61,34.61,35100.0,25.4861,25.4934,25.464,25.464,35100.0
2010-11-17 12:40:00,34.61,34.63,34.59,34.62,105100.0,25.464,25.4787,25.4493,25.4713,105100.0
2010-11-17 12:50:00,34.62,34.63,34.59,34.59,91000.0,25.4713,25.4787,25.4493,25.4493,91000.0
2010-11-17 13:00:00,34.59,34.59,34.56,34.58,96700.0,25.4493,25.4493,25.4272,25.4419,96700.0
2010-11-17 13:10:00,34.59,34.62,34.58,34.62,42600.0,25.4493,25.4713,25.4419,25.4713,42600.0
2010-11-17 13:20:00,34.61,34.65,34.61,34.63,70100.0,25.464,25.4934,25.464,25.4787,70100.0
2010-11-17 13:30:00,34.63,34.65,34.6,34.6,38600.0,25.4787,25.4934,25.4566,25.4566,38600.0
2010-11-17 13:40:00,34.6,34.6,34.54,34.55,207800.0,25.4566,25.4566,25.4125,25.4198,207800.0
2010-11-17 13:50:00,34.55,34.58,34.53,34.57,114500.0,25.4198,25.4419,25.4051,25.4346,114500.0
2010-11-17 14:00:00,34.58,34.61,34.58,34.61,308500.0,25.4419,25.464,25.4419,25.464,308500.0
2010-11-17 14:10:00,34.62,34.62,34.57,34.59,137300.0,25.4713,25.4713,25.4346,25.4493,137300.0
2010-11-17 14:20:00,34.59,34.62,34.57,34.59,314700.0,25.4493,25.4713,25.4346,25.4493,314700.0
2010-11-17 14:30:00,34.6,34.63,34.58,34.62,272000.0,25.4566,25.4787,25.4419,25.4713,272000.0
2010-11-17 14:40:00,34.62,34.64,34.6,34.62,98400.0,25.4713,25.4861,25.4566,25.4713,98400.0
2010-11-17 14:50:00,34.61,34.61,34.57,34.59,41000.0,25.464,25.464,25.4346,25.4493,41000.0
2010-11-17 15:00:00,34.59,34.6,34.53,34.53,88500.0,25.4493,25.4566,25.4051,25.4051,88500.0
2010-11-17 15:10:00,34.53,34.56,34.49,34.55,190700.0,25.4051,25.4272,25.3757,25.4198,190700.0
2010-11-17 15:20:00,34.56,34.57,34.37,34.38,1259900.0,25.4272,25.4346,25.2874,25.2948,1259900.0
2010-11-17 15:30:00,34.39,34.47,34.39,34.44,502500.0,25.3021,25.361,25.3021,25.3389,502500.0
2010-11-17 15:40:00,34.44,34.5,34.42,34.5,490500.0,25.3389,25.3831,25.3242,25.3831,490500.0
2010-11-17 15:50:00,34.5,34.5,34.44,34.45,801000.0,25.3831,25.3831,25.3389,25.3463,801000.0
2010-11-18 09:30:00,34.91,35.11,34.91,35.08,340700.0,25.6847,25.8319,25.6847,25.8098,340700.0
2010-11-18 09:40:00,35.08,35.2,35.05,35.2,621200.0,25.8098,25.8981,25.7877,25.8981,621200.0
2010-11-18 09:50:00,35.19,35.22,35.07,35.1,469400.0,25.8907,25.9128,25.8024,25.8245,469400.0
2010-11-18 10:00:00,35.13,35.37,35.11,35.33,1515400.0,25.8466,26.0232,25.8319,25.9937,1515400.0
2010-11-18 10:10:00,35.34,35.39,35.3,35.34,352200.0,26.0011,26.0379,25.9716,26.0011,352200.0
2010-11-18 10:20:00,35.34,35.38,35.28,35.34,397900.0,26.0011,26.0305,25.9569,26.0011,397900.0
2010-11-18 10:30:00,35.34,35.38,35.29,35.37,328400.0,26.0011,26.0305,25.9643,26.0232,328400.0
2010-11-18 10:40:00,35.37,35.38,35.32,35.35,288700.0,26.0232,26.0305,25.9864,26.0084,288700.0
2010-11-18 10:50:00,35.35,35.37,35.3,35.3,245700.0,26.0084,26.0232,25.9716,25.9716,245700.0
2010-11-18 11:00:00,35.31,35.36,35.29,35.29,404400.0,25.979,26.0158,25.9643,25.9643,404400.0
2010-11-18 11:10:00,35.28,35.29,35.24,35.26,294200.0,25.9569,25.9643,25.9275,25.9422,294200.0
2010-11-18 11:20:00,35.25,35.3,35.25,35.27,280800.0,25.9349,25.9716,25.9349,25.9496,280800.0
2010-11-18 11:30:00,35.27,35.33,35.26,35.33,197800.0,25.9496,25.9937,25.9422,25.9937,197800.0
2010-11-18 11:40:00,35.33,35.33,35.26,35.26,58000.0,25.9937,25.9937,25.9422,25.9422,58000.0
2010-11-18 11:50:00,35.27,35.3,35.26,35.29,213300.0,25.9496,25.9716,25.9422,25.9643,213300.0
2010-11-18 12:00:00,35.29,35.36,35.29,35.35,87300.0,25.9643,26.0158,25.9643,26.0084,87300.0
2010-11-18 12:10:00,35.35,35.36,35.34,35.34,64300.0,26.0084,26.0158,26.0011,26.0011,64300.0
2010-11-18 12:20:00,35.34,35.36,35.34,35.36,50700.0,26.0011,26.0158,26.0011,26.0158,50700.0
2010-11-18 12:30:00,35.36,35.36,35.33,35.35,180800.0,26.0158,26.0158,25.9937,26.0084,180800.0
2010-11-18 12:40:00,35.35,35.37,35.34,35.36,94900.0,26.0084,26.0232,26.0011,26.0158,94900.0
2010-11-18 12:50:00,35.36,35.41,35.35,35.38,142000.0,26.0158,26.0526,26.0084,26.0305,142000.0
2010-11-18 13:00:00,35.38,35.38,35.35,35.35,38100.0,26.0305,26.0305,26.0084,26.0084,38100.0
2010-11-18 13:10:00,35.35,35.39,35.35,35.37,100500.0,26.0084,26.0379,26.0084,26.0232,100500.0
2010-11-18 13:20:00,35.37,35.38,35.36,35.36,142100.0,26.0232,26.0305,26.0158,26.0158,142100.0
2010-11-18 13:30:00,35.36,35.37,35.32,35.34,187200.0,26.0158,26.0232,25.9864,26.0011,187200.0
2010-11-18 13:40:00,35.35,35.35,35.31,35.32,28700.0,26.0084,26.0084,25.979,25.9864,28700.0
2010-11-18 13:50:00,35.33,35.36,35.32,35.32,108800.0,25.9937,26.0158,25.9864,25.9864,108800.0
2010-11-18 14:00:00,35.32,35.35,35.29,35.3,75600.0,25.9864,26.0084,25.9643,25.9716,75600.0
2010-11-18 14:10:00,35.29,35.29,35.26,35.26,61400.0,25.9643,25.9643,25.9422,25.9422,61400.0
2010-11-18 14:20:00,35.26,35.26,35.21,35.22,101900.0,25.9422,25.9422,25.9054,25.9128,101900.0
2010-11-18 14:30:00,35.22,35.27,35.22,35.26,29900.0,25.9128,25.9496,25.9128,25.9422,29900.0
2010-11-18 14:40:00,35.25,35.29,35.23,35.29,260400.0,25.9349,25.9643,25.9201,25.9643,260400.0
2010-11-18 14:50:00,35.28,35.3,35.25,35.26,139700.0,25.9569,25.9716,25.9349,25.9422,139700.0
2010-11-18 15:00:00,35.27,35.29,35.26,35.29,253400.0,25.9496,25.9643,25.9422,25.9643,253400.0
2010-11-18 15:10:00,35.29,35.29,35.22,35.22,376600.0,25.9643,25.9643,25.9128,25.9128,376600.0
2010-11-18 15:20:00,35.23,35.24,35.2,35.23,280800.0,25.9201,25.9275,25.8981,25.9201,280800.0
2010-11-18 15:30:00,35.22,35.23,35.07,35.1,850200.0,25.9128,25.9201,25.8024,25.8245,850200.0
2010-11-18 15:40:00,35.1,35.15,35.07,35.13,562300.0,25.8245,25.8613,25.8024,25.8466,562300.0
2010-11-18 15:50:00,35.13,35.13,35.08,35.13,2031900.0,25.8466,25.8466,25.8098,25.8466,2031900.0
2010-11-19 09:30:00,35.12,35.14,34.99,35.01,758300.0,25.8392,25.8539,25.7436,25.7583,758300.0
2010-11-19 09:40:00,35.01,35.05,34.94,35.01,188300.0,25.7583,25.7877,25.7068,25.7583,188300.0
2010-11-19 09:50:00,35.0,35.04,34.93,35.04,124000.0,25.7509,25.7804,25.6994,25.7804,124000.0
2010-11-19 10:00:00,35.04,35.11,34.98,35.03,251400.0,25.7804,25.8319,25.7362,25.773,251400.0
2010-11-19 10:10:00,35.03,35.09,35.02,35.05,104300.0,25.773,25.8171,25.7656,25.7877,104300.0
2010-11-19 10:20:00,35.05,35.1,35.0,35.07,294500.0,25.7877,25.8245,25.7509,25.8024,294500.0
2010-11-19 10:30:00,35.07,35.2,35.03,35.17,733500.0,25.8024,25.8981,25.773,25.876,733500.0
2010-11-19 10:40:00,35.19,35.3,35.19,35.26,235200.0,25.8907,25.9716,25.8907,25.9422,235200.0
2010-11-19 10:50:00,35.27,35.29,35.19,35.19,130200.0,25.9496,25.9643,25.8907,25.8907,130200.0
2010-11-19 11:00:00,35.19,35.26,35.17,35.26,180900.0,25.8907,25.9422,25.876,25.9422,180900.0
2010-11-19 11:10:00,35.26,35.26,35.15,35.18,694600.0,25.9422,25.9422,25.8613,25.8834,694600.0
2010-11-19 11:20:00,35.18,35.21,35.15,35.2,275700.0,25.8834,25.9054,25.8613,25.8981,275700.0
2010-11-19 11:30:00,35.2,35.24,35.2,35.21,624300.0,25.8981,25.9275,25.8981,25.9054,624300.0
2010-11-19 11:40:00,35.21,35.29,35.21,35.26,170300.0,25.9054,25.9643,25.9054,25.9422,170300.0
2010-11-19 11:50:00,35.27,35.3,35.24,35.26,127300.0,25.9496,25.9716,25.9275,25.9422,127300.0
2010-11-19 12:00:00,35.26,35.28,35.24,35.28,31600.0,25.9422,25.9569,25.9275,25.9569,31600.0
2010-11-19 12:10:00,35.29,35.29,35.23,35.25,183500.0,25.9643,25.9643,25.9201,25.9349,183500.0
2010-11-19 12:20:00,35.26,35.27,35.24,35.25,33700.0,25.9422,25.9496,25.9275,25.9349,33700.0
2010-11-19 12:30:00,35.24,35.24,35.22,35.24,99600.0,25.9275,25.9275,25.9128,25.9275,99600.0
2010-11-19 12:40:00,35.24,35.27,35.24,35.27,41600.0,25.9275,25.9496,25.9275,25.9496,41600.0
2010-11-19 12:50:00,35.27,35.32,35.27,35.32,74100.0,25.9496,25.9864,25.9496,25.9864,74100.0
2010-11-19 13:00:00,35.32,35.34,35.31,35.32,101400.0,25.9864,26.0011,25.979,25.9864,101400.0
2010-11-19 13:10:00,35.32,35.32,35.27,35.29,129800.0,25.9864,25.9864,25.9496,25.9643,129800.0
2010-11-19 13:20:00,35.29,35.29,35.25,35.26,136300.0,25.9643,25.9643,25.9349,25.9422,136300.0
2010-11-19 13:30:00,35.27,35.3,35.26,35.28,49100.0,25.9496,25.9716,25.9422,25.9569,49100.0
2010-11-19 13:40:00,35.28,35.3,35.25,35.29,67900.0,25.9569,25.9716,25.9349,25.9643,67900.0
2010-11-19 13:50:00,35.29,35.29,35.25,35.28,69900.0,25.9643,25.9643,25.9349,25.9569,69900.0
2010-11-19 14:00:00,35.28,35.35,35.28,35.34,83000.0,25.9569,26.0084,25.9569,26.0011,83000.0
2010-11-19 14:10:00,35.34,35.35,35.32,35.33,150900.0,26.0011,26.0084,25.9864,25.9937,150900.0
2010-11-19 14:20:00,35.33,35.33,35.31,35.33,65900.0,25.9937,25.9937,25.979,25.9937,65900.0
2010-11-19 14:30:00,35.33,35.34,35.31,35.33,90800.0,25.9937,26.0011,25.979,25.9937,90800.0
2010-11-19 14:40:00,35.34,35.38,35.34,35.38,48800.0,26.0011,26.0305,26.0011,26.0305,48800.0
2010-11-19 14:50:00,35.36,35.37,35.32,35.33,68100.0,26.0158,26.0232,25.9864,25.9937,68100.0
2010-11-19 15:00:00,35.32,35.35,35.31,35.31,132200.0,25.9864,26.0084,25.979,25.979,132200.0
2010-11-19 15:10:00,35.31,35.32,35.26,35.28,138200.0,25.979,25.9864,25.9422,25.9569,138200.0
2010-11-19 15:20:00,35.28,35.29,35.24,35.25,77600.0,25.9569,25.9643,25.9275,25.9349,77600.0
2010-11-19 15:30:00,35.24,35.27,35.21,35.26,434800.0,25.9275,25.9496,25.9054,25.9422,434800.0
2010-11-19 15:40:00,35.26,35.35,35.26,35.33,681400.0,25.9422,26.0084,25.9422,25.9937,681400.0
2010-11-19 15:50:00,35.33,35.37,35.33,35.36,743600.0,25.9937,26.0232,25.9937,26.0158,743600.0
2010-11-22 09:30:00,35.24,35.24,34.96,35.19,688100.0,25.9275,25.9275,25.7215,25.8907,688100.0
2010-11-22 09:40:00,35.19,35.35,35.18,35.32,541000.0,25.8907,26.0084,25.8834,25.9864,541000.0
2010-11-22 09:50:00,35.31,35.46,35.3,35.42,274300.0,25.979,26.0894,25.9716,26.0599,274300.0
2010-11-22 10:00:00,35.43,35.46,35.4,35.4,188500.0,26.0673,26.0894,26.0452,26.0452,188500.0
2010-11-22 10:10:00,35.41,35.51,35.39,35.47,330100.0,26.0526,26.1262,26.0379,26.0967,330100.0
2010-11-22 10:20:00,35.46,35.46,35.25,35.25,237200.0,26.0894,26.0894,25.9349,25.9349,237200.0
2010-11-22 10:30:00,35.24,35.24,35.12,35.23,519700.0,25.9275,25.9275,25.8392,25.9201,519700.0
2010-11-22 10:40:00,35.22,35.25,35.17,35.21,380300.0,25.9128,25.9349,25.876,25.9054,380300.0
2010-11-22 10:50:00,35.22,35.31,35.2,35.23,306000.0,25.9128,25.979,25.8981,25.9201,306000.0
2010-11-22 11:00:00,35.22,35.22,35.12,35.19,778400.0,25.9128,25.9128,25.8392,25.8907,778400.0
2010-11-22 11:10:00,35.19,35.27,35.17,35.23,197600.0,25.8907,25.9496,25.876,25.9201,197600.0
2010-11-22 11:20:00,35.22,35.23,35.2,35.23,149900.0,25.9128,25.9201,25.8981,25.9201,149900.0
2010-11-22 11:30:00,35.23,35.26,35.17,35.26,240500.0,25.9201,25.9422,25.876,25.9422,240500.0
2010-11-22 11:40:00,35.26,35.28,35.23,35.27,110700.0,25.9422,25.9569,25.9201,25.9496,110700.0
2010-11-22 11:50:00,35.27,35.28,35.22,35.26,167800.0,25.9496,25.9569,25.9128,25.9422,167800.0
2010-11-22 12:00:00,35.25,35.25,35.18,35.2,244500.0,25.9349,25.9349,25.8834,25.8981,244500.0
2010-11-22 12:10:00,35.19,35.25,35.17,35.25,133400.0,25.8907,25.9349,25.876,25.9349,133400.0
2010-11-22 12:20:00,35.24,35.26,35.07,35.08,495700.0,25.9275,25.9422,25.8024,25.8098,495700.0
2010-11-22 12:30:00,35.07,35.07,35.01,35.06,363900.0,25.8024,25.8024,25.7583,25.7951,363900.0
2010-11-22 12:40:00,35.06,35.07,34.94,34.99,268100.0,25.7951,25.8024,25.7068,25.7436,268100.0
2010-11-22 12:50:00,34.99,35.07,34.99,35.04,109900.0,25.7436,25.8024,25.7436,25.7804,109900.0
2010-11-22 13:00:00,35.05,35.05,35.0,35.04,308500.0,25.7877,25.7877,25.7509,25.7804,308500.0
2010-11-22 13:10:00,35.05,35.07,35.02,35.05,218800.0,25.7877,25.8024,25.7656,25.7877,218800.0
2010-11-22 13:20:00,35.04,35.08,35.02,35.07,110200.0,25.7804,25.8098,25.7656,25.8024,110200.0
2010-11-22 13:30:00,35.07,35.19,35.07,35.18,383600.0,25.8024,25.8907,25.8024,25.8834,383600.0
2010-11-22 13:40:00,35.19,35.21,35.16,35.17,128700.0,25.8907,25.9054,25.8686,25.876,128700.0
2010-11-22 13:50:00,35.17,35.25,35.17,35.21,221700.0,25.876,25.9349,25.876,25.9054,221700.0
2010-11-22 14:00:00,35.21,35.27,35.2,35.25,257500.0,25.9054,25.9496,25.8981,25.9349,257500.0
2010-11-22 14:10:00,35.25,35.35,35.25,35.33,257200.0,25.9349,26.0084,25.9349,25.9937,257200.0
2010-11-22 14:20:00,35.33,35.35,35.27,35.28,131900.0,25.9937,26.0084,25.9496,25.9569,131900.0
2010-11-22 14:30:00,35.28,35.33,35.26,35.33,142100.0,25.9569,25.9937,25.9422,25.9937,142100.0
2010-11-22 14:40:00,35.33,35.43,35.3,35.41,331700.0,25.9937,26.0673,25.9716,26.0526,331700.0
2010-11-22 14:50:00,35.41,35.44,35.39,35.41,215100.0,26.0526,26.0747,26.0379,26.0526,215100.0
2010-11-22 15:00:00,35.42,35.44,35.38,35.38,159000.0,26.0599,26.0747,26.0305,26.0305,159000.0
2010-11-22 15:10:00,35.38,35.41,35.35,35.38,111900.0,26.0305,26.0526,26.0084,26.0305,111900.0
2010-11-22 15:20:00,35.39,35.4,35.3,35.33,112300.0,26.0379,26.0452,25.9716,25.9937,112300.0
2010-11-22 15:30:00,35.33,35.43,35.3,35.42,217400.0,25.9937,26.0673,25.9716,26.0599,217400.0
2010-11-22 15:40:00,35.43,35.5,35.42,35.47,414600.0,26.0673,26.1188,26.0599,26.0967,414600.0
2010-11-22 15:50:00,35.47,35.48,35.43,35.43,933000.0,26.0967,26.1041,26.0673,26.0673,933000.0
2010-11-23 09:30:00,35.01,35.02,34.83,34.91,413800.0,25.7583,25.7656,25.6259,25.6847,413800.0
2010-11-23 09:40:00,34.9,34.97,34.86,34.93,651700.0,25.6774,25.7289,25.6479,25.6994,651700.0
2010-11-23 09:50:00,34.92,34.92,34.8,34.82,521800.0,25.6921,25.6921,25.6038,25.6185,521800.0
2010-11-23 10:00:00,34.82,34.9,34.78,34.85,415000.0,25.6185,25.6774,25.5891,25.6406,415000.0
2010-11-23 10:10:00,34.84,34.84,34.72,34.8,1106100.0,25.6332,25.6332,25.5449,25.6038,1106100.0
2010-11-23 10:20:00,34.8,34.8,34.74,34.79,168400.0,25.6038,25.6038,25.5596,25.5964,168400.0
2010-11-23 10:30:00,34.79,34.82,34.74,34.81,452200.0,25.5964,25.6185,25.5596,25.6111,452200.0
2010-11-23 10:40:00,34.82,34.87,34.78,34.79,409100.0,25.6185,25.6553,25.5891,25.5964,409100.0
2010-11-23 10:50:00,34.79,34.84,34.74,34.82,243300.0,25.5964,25.6332,25.5596,25.6185,243300.0
2010-11-23 11:00:00,34.81,34.81,34.72,34.75,487600.0,25.6111,25.6111,25.5449,25.567,487600.0
2010-11-23 11:10:00,34.75,34.75,34.69,34.7,283100.0,25.567,25.567,25.5228,25.5302,283100.0
2010-11-23 11:20:00,34.71,34.74,34.65,34.65,339900.0,25.5376,25.5596,25.4934,25.4934,339900.0
2010-11-23 11:30:00,34.65,34.69,34.63,34.68,181900.0,25.4934,25.5228,25.4787,25.5155,181900.0
2010-11-23 11:40:00,34.67,34.75,34.67,34.74,133800.0,25.5081,25.567,25.5081,25.5596,133800.0
2010-11-23 11:50:00,34.74,34.81,34.73,34.79,176000.0,25.5596,25.6111,25.5523,25.5964,176000.0
2010-11-23 12:00:00,34.79,34.83,34.76,34.83,233100.0,25.5964,25.6259,25.5743,25.6259,233100.0
2010-11-23 12:10:00,34.84,34.86,34.8,34.83,101600.0,25.6332,25.6479,25.6038,25.6259,101600.0
2010-11-23 12:20:00,34.83,34.87,34.81,34.86,72900.0,25.6259,25.6553,25.6111,25.6479,72900.0
2010-11-23 12:30:00,34.86,34.87,34.79,34.81,74700.0,25.6479,25.6553,25.5964,25.6111,74700.0
2010-11-23 12:40:00,34.81,34.88,34.81,34.84,72600.0,25.6111,25.6626,25.6111,25.6332,72600.0
2010-11-23 12:50:00,34.84,34.9,34.83,34.89,80000.0,25.6332,25.6774,25.6259,25.67,80000.0
2010-11-23 13:00:00,34.9,34.91,34.85,34.87,41500.0,25.6774,25.6847,25.6406,25.6553,41500.0
2010-11-23 13:10:00,34.86,34.9,34.85,34.86,73600.0,25.6479,25.6774,25.6406,25.6479,73600.0
2010-11-23 13:20:00,34.86,34.96,34.84,34.96,635700.0,25.6479,25.7215,25.6332,25.7215,635700.0
2010-11-23 13:30:00,34.96,34.98,34.89,34.92,156500.0,25.7215,25.7362,25.67,25.6921,156500.0
2010-11-23 13:40:00,34.92,34.92,34.81,34.82,123300.0,25.6921,25.6921,25.6111,25.6185,123300.0
2010-11-23 13:50:00,34.81,34.84,34.76,34.77,71800.0,25.6111,25.6332,25.5743,25.5817,71800.0
2010-11-23 14:00:00,34.77,34.83,34.73,34.75,244000.0,25.5817,25.6259,25.5523,25.567,244000.0
2010-11-23 14:10:00,34.74,34.78,34.67,34.67,463100.0,25.5596,25.5891,25.5081,25.5081,463100.0
2010-11-23 14:20:00,34.68,34.69,34.65,34.69,260600.0,25.5155,25.5228,25.4934,25.5228,260600.0
2010-11-23 14:30:00,34.69,34.73,34.64,34.7,152400.0,25.5228,25.5523,25.4861,25.5302,152400.0
2010-11-23 14:40:00,34.69,34.77,34.67,34.72,175700.0,25.5228,25.5817,25.5081,25.5449,175700.0
2010-11-23 14:50:00,34.73,34.81,34.73,34.76,344100.0,25.5523,25.6111,25.5523,25.5743,344100.0
2010-11-23 15:00:00,34.75,34.84,34.74,34.81,169900.0,25.567,25.6332,25.5596,25.6111,169900.0
2010-11-23 15:10:00,34.8,34.85,34.77,34.8,473500.0,25.6038,25.6406,25.5817,25.6038,473500.0
2010-11-23 15:20:00,34.8,34.83,34.79,34.82,268200.0,25.6038,25.6259,25.5964,25.6185,268200.0
2010-11-23 15:30:00,34.83,34.85,34.78,34.82,306500.0,25.6259,25.6406,25.5891,25.6185,306500.0
2010-11-23 15:40:00,34.82,34.85,34.79,34.79,290200.0,25.6185,25.6406,25.5964,25.5964,290200.0
2010-11-23 15:50:00,34.79,34.87,34.76,34.81,1708000.0,25.5964,25.6553,25.5743,25.6111,1708000.0
2010-11-24 09:30:00,35.08,35.25,35.04,35.2,562800.0,25.8098,25.9349,25.7804,25.8981,562800.0
2010-11-24 09:40:00,35.21,35.23,35.15,35.16,273800.0,25.9054,25.9201,25.8613,25.8686,273800.0
2010-11-24 09:50:00,35.16,35.3,35.14,35.24,226500.0,25.8686,25.9716,25.8539,25.9275,226500.0
2010-11-24 10:00:00,35.23,35.23,35.16,35.2,412900.0,25.9201,25.9201,25.8686,25.8981,412900.0
2010-11-24 10:10:00,35.21,35.22,35.15,35.22,156200.0,25.9054,25.9128,25.8613,25.9128,156200.0
2010-11-24 10:20:00,35.22,35.34,35.21,35.31,498600.0,25.9128,26.0011,25.9054,25.979,498600.0
2010-11-24 10:30:00,35.3,35.37,35.29,35.34,192600.0,25.9716,26.0232,25.9643,26.0011,192600.0
2010-11-24 10:40:00,35.34,35.39,35.34,35.37,52300.0,26.0011,26.0379,26.0011,26.0232,52300.0
2010-11-24 10:50:00,35.38,35.38,35.31,35.36,360400.0,26.0305,26.0305,25.979,26.0158,360400.0
2010-11-24 11:00:00,35.36,35.44,35.33,35.39,682700.0,26.0158,26.0747,25.9937,26.0379,682700.0
2010-11-24 11:10:00,35.39,35.42,35.35,35.37,146000.0,26.0379,26.0599,26.0084,26.0232,146000.0
2010-11-24 11:20:00,35.37,35.38,35.33,35.38,91500.0,26.0232,26.0305,25.9937,26.0305,91500.0
2010-11-24 11:30:00,35.38,35.39,35.35,35.37,80300.0,26.0305,26.0379,26.0084,26.0232,80300.0
2010-11-24 11:40:00,35.36,35.38,35.29,35.29,59200.0,26.0158,26.0305,25.9643,25.9643,59200.0
2010-11-24 11:50:00,35.29,35.34,35.28,35.34,110900.0,25.9643,26.0011,25.9569,26.0011,110900.0
2010-11-24 12:00:00,35.35,35.39,35.34,35.37,110100.0,26.0084,26.0379,26.0011,26.0232,110100.0
2010-11-24 12:10:00,35.37,35.39,35.34,35.37,179400.0,26.0232,26.0379,26.0011,26.0232,179400.0
2010-11-24 12:20:00,35.38,35.39,35.36,35.37,36900.0,26.0305,26.0379,26.0158,26.0232,36900.0
2010-11-24 12:30:00,35.38,35.41,35.37,35.38,65700.0,26.0305,26.0526,26.0232,26.0305,65700.0
2010-11-24 12:40:00,35.37,35.38,35.34,35.35,169300.0,26.0232,26.0305,26.0011,26.0084,169300.0
2010-11-24 12:50:00,35.34,35.37,35.34,35.36,58700.0,26.0011,26.0232,26.0011,26.0158,58700.0
2010-11-24 13:00:00,35.35,35.39,35.35,35.38,115400.0,26.0084,26.0379,26.0084,26.0305,115400.0
2010-11-24 13:10:00,35.39,35.4,35.37,35.38,49100.0,26.0379,26.0452,26.0232,26.0305,49100.0
2010-11-24 13:20:00,35.38,35.44,35.38,35.41,400700.0,26.0305,26.0747,26.0305,26.0526,400700.0
2010-11-24 13:30:00,35.41,35.41,35.38,35.4,71100.0,26.0526,26.0526,26.0305,26.0452,71100.0
2010-11-24 13:40:00,35.39,35.4,35.37,35.39,60700.0,26.0379,26.0452,26.0232,26.0379,60700.0
2010-11-24 13:50:00,35.39,35.4,35.37,35.39,23600.0,26.0379,26.0452,26.0232,26.0379,23600.0
2010-11-24 14:00:00,35.39,35.4,35.36,35.36,31400.0,26.0379,26.0452,26.0158,26.0158,31400.0
2010-11-24 14:10:00,35.36,35.36,35.31,35.33,86800.0,26.0158,26.0158,25.979,25.9937,86800.0
2010-11-24 14:20:00,35.33,35.35,35.32,35.33,35100.0,25.9937,26.0084,25.9864,25.9937,35100.0
2010-11-24 14:30:00,35.34,35.36,35.33,35.34,32500.0,26.0011,26.0158,25.9937,26.0011,32500.0
2010-11-24 14:40:00,35.34,35.38,35.34,35.37,185900.0,26.0011,26.0305,26.0011,26.0232,185900.0
2010-11-24 14:50:00,35.37,35.38,35.35,35.37,70900.0,26.0232,26.0305,26.0084,26.0232,70900.0
2010-11-24 15:00:00,35.37,35.42,35.36,35.41,136300.0,26.0232,26.0599,26.0158,26.0526,136300.0
2010-11-24 15:10:00,35.41,35.41,35.37,35.39,31100.0,26.0526,26.0526,26.0232,26.0379,31100.0
2010-11-24 15:20:00,35.39,35.45,35.38,35.42,73300.0,26.0379,26.082,26.0305,26.0599,73300.0
2010-11-24 15:30:00,35.42,35.43,35.36,35.39,108000.0,26.0599,26.0673,26.0158,26.0379,108000.0
2010-11-24 15:40:00,35.39,35.4,35.34,35.37,539200.0,26.0379,26.0452,26.0011,26.0232,539200.0
2010-11-24 15:50:00,35.36,35.46,35.36,35.46,939100.0,26.0158,26.0894,26.0158,26.0894,939100.0
2010-11-26 09:30:00,35.1,35.1,34.93,34.99,209500.0,25.8245,25.8245,25.6994,25.7436,209500.0
2010-11-26 09:40:00,34.99,35.03,34.93,35.03,242600.0,25.7436,25.773,25.6994,25.773,242600.0
2010-11-26 09:50:00,35.03,35.13,35.03,35.12,90200.0,25.773,25.8466,25.773,25.8392,90200.0
2010-11-26 10:00:00,35.13,35.15,35.07,35.09,224100.0,25.8466,25.8613,25.8024,25.8171,224100.0
2010-11-26 10:10:00,35.1,35.16,35.1,35.13,427900.0,25.8245,25.8686,25.8245,25.8466,427900.0
2010-11-26 10:20:00,35.13,35.16,35.09,35.1,161500.0,25.8466,25.8686,25.8171,25.8245,161500.0
2010-11-26 10:30:00,35.11,35.14,35.08,35.12,83300.0,25.8319,25.8539,25.8098,25.8392,83300.0
2010-11-26 10:40:00,35.13,35.15,35.07,35.09,112100.0,25.8466,25.8613,25.8024,25.8171,112100.0
2010-11-26 10:50:00,35.08,35.09,35.05,35.06,124200.0,25.8098,25.8171,25.7877,25.7951,124200.0
2010-11-26 11:00:00,35.06,35.08,35.03,35.08,257800.0,25.7951,25.8098,25.773,25.8098,257800.0
2010-11-26 11:10:00,35.08,35.09,35.04,35.05,106800.0,25.8098,25.8171,25.7804,25.7877,106800.0
2010-11-26 11:20:00,35.06,35.08,35.03,35.05,305900.0,25.7951,25.8098,25.773,25.7877,305900.0
2010-11-26 11:30:00,35.06,35.07,35.0,35.01,59500.0,25.7951,25.8024,25.7509,25.7583,59500.0
2010-11-26 11:40:00,35.01,35.01,34.95,34.99,114300.0,25.7583,25.7583,25.7141,25.7436,114300.0
2010-11-26 11:50:00,35.0,35.01,34.94,35.01,161500.0,25.7509,25.7583,25.7068,25.7583,161500.0
2010-11-26 12:00:00,35.02,35.02,34.94,35.01,118400.0,25.7656,25.7656,25.7068,25.7583,118400.0
2010-11-26 12:10:00,35.01,35.04,35.01,35.04,178800.0,25.7583,25.7804,25.7583,25.7804,178800.0
2010-11-26 12:20:00,35.04,35.08,35.04,35.05,53300.0,25.7804,25.8098,25.7804,25.7877,53300.0
2010-11-26 12:30:00,35.05,35.09,35.04,35.06,77900.0,25.7877,25.8171,25.7804,25.7951,77900.0
2010-11-26 12:40:00,35.06,35.07,35.04,35.05,206200.0,25.7951,25.8024,25.7804,25.7877,206200.0
2010-11-26 12:50:00,35.04,35.05,34.99,34.99,893500.0,25.7804,25.7877,25.7436,25.7436,893500.0
2010-11-29 09:30:00,34.78,34.79,34.57,34.57,505500.0,25.5891,25.5964,25.4346,25.4346,505500.0
2010-11-29 09:40:00,34.57,34.67,34.52,34.57,439500.0,25.4346,25.5081,25.3978,25.4346,439500.0
2010-11-29 09:50:00,34.56,34.59,34.38,34.43,925900.0,25.4272,25.4493,25.2948,25.3316,925900.0
2010-11-29 10:00:00,34.43,34.44,34.37,34.44,229300.0,25.3316,25.3389,25.2874,25.3389,229300.0
2010-11-29 10:10:00,34.44,34.53,34.41,34.5,239700.0,25.3389,25.4051,25.3168,25.3831,239700.0
2010-11-29 10:20:00,34.49,34.51,34.47,34.47,80500.0,25.3757,25.3904,25.361,25.361,80500.0
2010-11-29 10:30:00,34.47,34.63,34.47,34.6,405800.0,25.361,25.4787,25.361,25.4566,405800.0
2010-11-29 10:40:00,34.6,34.65,34.56,34.57,537000.0,25.4566,25.4934,25.4272,25.4346,537000.0
2010-11-29 10:50:00,34.57,34.6,34.53,34.56,124200.0,25.4346,25.4566,25.4051,25.4272,124200.0
2010-11-29 11:00:00,34.56,34.6,34.51,34.56,174200.0,25.4272,25.4566,25.3904,25.4272,174200.0
2010-11-29 11:10:00,34.56,34.65,34.54,34.59,101700.0,25.4272,25.4934,25.4125,25.4493,101700.0
2010-11-29 11:20:00,34.59,34.7,34.52,34.68,1288300.0,25.4493,25.5302,25.3978,25.5155,1288300.0
2010-11-29 11:30:00,34.68,34.71,34.62,34.64,406100.0,25.5155,25.5376,25.4713,25.4861,406100.0
2010-11-29 11:40:00,34.63,34.65,34.56,34.61,145200.0,25.4787,25.4934,25.4272,25.464,145200.0
2010-11-29 11:50:00,34.6,34.65,34.57,34.63,206700.0,25.4566,25.4934,25.4346,25.4787,206700.0
2010-11-29 12:00:00,34.64,34.75,34.64,34.75,295600.0,25.4861,25.567,25.4861,25.567,295600.0
2010-11-29 12:10:00,34.74,34.91,34.74,34.89,1002000.0,25.5596,25.6847,25.5596,25.67,1002000.0
2010-11-29 12:20:00,34.89,34.93,34.85,34.86,227400.0,25.67,25.6994,25.6406,25.6479,227400.0
2010-11-29 12:30:00,34.85,34.87,34.81,34.87,185500.0,25.6406,25.6553,25.6111,25.6553,185500.0
2010-11-29 12:40:00,34.85,34.92,34.85,34.88,129200.0,25.6406,25.6921,25.6406,25.6626,129200.0
2010-11-29 12:50:00,34.87,34.88,34.84,34.88,33500.0,25.6553,25.6626,25.6332,25.6626,33500.0
2010-11-29 13:00:00,34.87,34.88,34.77,34.79,186400.0,25.6553,25.6626,25.5817,25.5964,186400.0
2010-11-29 13:10:00,34.79,34.8,34.76,34.78,20500.0,25.5964,25.6038,25.5743,25.5891,20500.0
2010-11-29 13:20:00,34.79,34.79,34.71,34.72,104700.0,25.5964,25.5964,25.5376,25.5449,104700.0
2010-11-29 13:30:00,34.73,34.74,34.7,34.71,112100.0,25.5523,25.5596,25.5302,25.5376,112100.0
2010-11-29 13:40:00,34.71,34.84,34.71,34.84,90600.0,25.5376,25.6332,25.5376,25.6332,90600.0
2010-11-29 13:50:00,34.85,34.86,34.81,34.82,21400.0,25.6406,25.6479,25.6111,25.6185,21400.0
2010-11-29 14:00:00,34.82,34.85,34.81,34.85,48500.0,25.6185,25.6406,25.6111,25.6406,48500.0
2010-11-29 14:10:00,34.85,34.89,34.82,34.86,457900.0,25.6406,25.67,25.6185,25.6479,457900.0
2010-11-29 14:20:00,34.87,34.95,34.84,34.94,90500.0,25.6553,25.7141,25.6332,25.7068,90500.0
2010-11-29 14:30:00,34.95,35.05,34.94,35.01,214300.0,25.7141,25.7877,25.7068,25.7583,214300.0
2010-11-29 14:40:00,35.01,35.07,35.01,35.07,108000.0,25.7583,25.8024,25.7583,25.8024,108000.0
2010-11-29 14:50:00,35.07,35.08,35.04,35.07,235700.0,25.8024,25.8098,25.7804,25.8024,235700.0
2010-11-29 15:00:00,35.08,35.12,35.08,35.08,79200.0,25.8098,25.8392,25.8098,25.8098,79200.0
2010-11-29 15:10:00,35.08,35.15,35.07,35.15,203400.0,25.8098,25.8613,25.8024,25.8613,203400.0
2010-11-29 15:20:00,35.15,35.17,35.1,35.17,164200.0,25.8613,25.876,25.8245,25.876,164200.0
2010-11-29 15:30:00,35.17,35.18,35.12,35.17,137400.0,25.876,25.8834,25.8392,25.876,137400.0
2010-11-29 15:40:00,35.18,35.28,35.16,35.28,477400.0,25.8834,25.9569,25.8686,25.9569,477400.0
2010-11-29 15:50:00,35.27,35.28,35.17,35.18,1516300.0,25.9496,25.9569,25.876,25.8834,1516300.0
2010-11-30 09:30:00,34.84,34.96,34.81,34.82,527300.0,25.6332,25.7215,25.6111,25.6185,527300.0
2010-11-30 09:40:00,34.82,34.97,34.75,34.89,654400.0,25.6185,25.7289,25.567,25.67,654400.0
2010-11-30 09:50:00,34.89,34.94,34.84,34.91,337400.0,25.67,25.7068,25.6332,25.6847,337400.0
2010-11-30 10:00:00,34.93,35.01,34.89,34.89,347700.0,25.6994,25.7583,25.67,25.67,347700.0
2010-11-30 10:10:00,34.89,35.01,34.89,35.01,113100.0,25.67,25.7583,25.67,25.7583,113100.0
2010-11-30 10:20:00,35.02,35.17,34.98,35.15,861900.0,25.7656,25.876,25.7362,25.8613,861900.0
2010-11-30 10:30:00,35.14,35.16,35.08,35.1,533300.0,25.8539,25.8686,25.8098,25.8245,533300.0
2010-11-30 10:40:00,35.1,35.13,35.03,35.06,120900.0,25.8245,25.8466,25.773,25.7951,120900.0
2010-11-30 10:50:00,35.07,35.08,34.95,35.08,473800.0,25.8024,25.8098,25.7141,25.8098,473800.0
2010-11-30 11:00:00,35.08,35.13,35.04,35.08,235200.0,25.8098,25.8466,25.7804,25.8098,235200.0
2010-11-30 11:10:00,35.09,35.1,35.0,35.07,201600.0,25.8171,25.8245,25.7509,25.8024,201600.0
2010-11-30 11:20:00,35.07,35.09,35.03,35.06,524200.0,25.8024,25.8171,25.773,25.7951,524200.0
2010-11-30 11:30:00,35.05,35.1,35.02,35.09,224600.0,25.7877,25.8245,25.7656,25.8171,224600.0
2010-11-30 11:40:00,35.1,35.16,35.08,35.14,165600.0,25.8245,25.8686,25.8098,25.8539,165600.0
2010-11-30 11:50:00,35.14,35.21,35.09,35.17,92100.0,25.8539,25.9054,25.8171,25.876,92100.0
2010-11-30 12:00:00,35.17,35.21,35.14,35.16,199100.0,25.876,25.9054,25.8539,25.8686,199100.0
2010-11-30 12:10:00,35.17,35.21,35.16,35.16,71400.0,25.876,25.9054,25.8686,25.8686,71400.0
2010-11-30 12:20:00,35.17,35.21,35.16,35.2,172400.0,25.876,25.9054,25.8686,25.8981,172400.0
2010-11-30 12:30:00,35.2,35.21,35.16,35.18,64700.0,25.8981,25.9054,25.8686,25.8834,64700.0
2010-11-30 12:40:00,35.18,35.31,35.17,35.27,835600.0,25.8834,25.979,25.876,25.9496,835600.0
2010-11-30 12:50:00,35.27,35.35,35.27,35.34,148800.0,25.9496,26.0084,25.9496,26.0011,148800.0
2010-11-30 13:00:00,35.34,35.43,35.32,35.39,221300.0,26.0011,26.0673,25.9864,26.0379,221300.0
2010-11-30 13:10:00,35.39,35.46,35.36,35.44,617300.0,26.0379,26.0894,26.0158,26.0747,617300.0
2010-11-30 13:20:00,35.44,35.48,35.39,35.4,766800.0,26.0747,26.1041,26.0379,26.0452,766800.0
2010-11-30 13:30:00,35.41,35.42,35.38,35.4,307400.0,26.0526,26.0599,26.0305,26.0452,307400.0
2010-11-30 13:40:00,35.4,35.41,35.32,35.37,225400.0,26.0452,26.0526,25.9864,26.0232,225400.0
2010-11-30 13:50:00,35.37,35.37,35.32,35.36,174000.0,26.0232,26.0232,25.9864,26.0158,174000.0
2010-11-30 14:00:00,35.36,35.42,35.34,35.4,186700.0,26.0158,26.0599,26.0011,26.0452,186700.0
2010-11-30 14:10:00,35.41,35.41,35.3,35.35,187700.0,26.0526,26.0526,25.9716,26.0084,187700.0
2010-11-30 14:20:00,35.35,35.37,35.25,35.26,218300.0,26.0084,26.0232,25.9349,25.9422,218300.0
2010-11-30 14:30:00,35.26,35.28,35.22,35.23,362700.0,25.9422,25.9569,25.9128,25.9201,362700.0
2010-11-30 14:40:00,35.23,35.28,35.23,35.26,680400.0,25.9201,25.9569,25.9201,25.9422,680400.0
2010-11-30 14:50:00,35.27,35.32,35.22,35.29,275000.0,25.9496,25.9864,25.9128,25.9643,275000.0
2010-11-30 15:00:00,35.28,35.33,35.27,35.28,221100.0,25.9569,25.9937,25.9496,25.9569,221100.0
2010-11-30 15:10:00,35.28,35.32,35.24,35.31,403300.0,25.9569,25.9864,25.9275,25.979,403300.0
2010-11-30 15:20:00,35.31,35.36,35.31,35.35,407000.0,25.979,26.0158,25.979,26.0084,407000.0
2010-11-30 15:30:00,35.35,35.37,35.29,35.31,567100.0,26.0084,26.0232,25.9643,25.979,567100.0
2010-11-30 15:40:00,35.31,35.31,35.15,35.16,731000.0,25.979,25.979,25.8613,25.8686,731000.0
2010-11-30 15:50:00,35.15,35.25,35.12,35.19,1115400.0,25.8613,25.9349,25.8392,25.8907,1115400.0
2010-12-01 09:30:00,35.78,35.92,35.76,35.84,938500.0,26.3248,26.4278,26.3101,26.3689,938500.0
2010-12-01 09:40:00,35.84,35.92,35.77,35.87,336900.0,26.3689,26.4278,26.3174,26.391,336900.0
2010-12-01 09:50:00,35.87,35.9,35.82,35.86,289100.0,26.391,26.4131,26.3542,26.3837,289100.0
2010-12-01 10:00:00,35.86,35.89,35.74,35.76,643500.0,26.3837,26.4057,26.2954,26.3101,643500.0
2010-12-01 10:10:00,35.75,35.8,35.73,35.75,284500.0,26.3027,26.3395,26.288,26.3027,284500.0
2010-12-01 10:20:00,35.75,35.76,35.71,35.71,148900.0,26.3027,26.3101,26.2733,26.2733,148900.0
2010-12-01 10:30:00,35.71,35.76,35.7,35.76,137100.0,26.2733,26.3101,26.2659,26.3101,137100.0
2010-12-01 10:40:00,35.75,35.83,35.74,35.82,200700.0,26.3027,26.3616,26.2954,26.3542,200700.0
2010-12-01 10:50:00,35.82,35.82,35.78,35.79,142000.0,26.3542,26.3542,26.3248,26.3322,142000.0
2010-12-01 11:00:00,35.79,35.81,35.78,35.81,150100.0,26.3322,26.3469,26.3248,26.3469,150100.0
2010-12-01 11:10:00,35.8,35.88,35.8,35.87,139200.0,26.3395,26.3984,26.3395,26.391,139200.0
2010-12-01 11:20:00,35.87,35.88,35.83,35.84,251300.0,26.391,26.3984,26.3616,26.3689,251300.0
2010-12-01 11:30:00,35.86,35.91,35.85,35.91,90200.0,26.3837,26.4205,26.3763,26.4205,90200.0
2010-12-01 11:40:00,35.9,35.92,35.88,35.9,154400.0,26.4131,26.4278,26.3984,26.4131,154400.0
2010-12-01 11:50:00,35.91,36.11,35.91,36.07,694100.0,26.4205,26.5676,26.4205,26.5382,694100.0
2010-12-01 12:00:00,36.07,36.11,36.03,36.05,214500.0,26.5382,26.5676,26.5087,26.5235,214500.0
2010-12-01 12:10:00,36.05,36.06,36.0,36.01,139300.0,26.5235,26.5308,26.4867,26.494,139300.0
2010-12-01 12:20:00,36.02,36.05,36.0,36.04,322700.0,26.5014,26.5235,26.4867,26.5161,322700.0
2010-12-01 12:30:00,36.05,36.08,36.03,36.03,102300.0,26.5235,26.5455,26.5087,26.5087,102300.0
2010-12-01 12:40:00,36.05,36.06,36.01,36.04,160000.0,26.5235,26.5308,26.494,26.5161,160000.0
2010-12-01 12:50:00,36.04,36.07,36.02,36.04,370900.0,26.5161,26.5382,26.5014,26.5161,370900.0
2010-12-01 13:00:00,36.05,36.1,36.05,36.07,365900.0,26.5235,26.5602,26.5235,26.5382,365900.0
2010-12-01 13:10:00,36.07,36.11,36.02,36.02,265200.0,26.5382,26.5676,26.5014,26.5014,265200.0
2010-12-01 13:20:00,36.01,36.06,35.99,36.0,132700.0,26.494,26.5308,26.4793,26.4867,132700.0
2010-12-01 13:30:00,36.0,36.05,35.99,36.05,110100.0,26.4867,26.5235,26.4793,26.5235,110100.0
2010-12-01 13:40:00,36.05,36.07,36.01,36.06,69600.0,26.5235,26.5382,26.494,26.5308,69600.0
2010-12-01 13:50:00,36.06,36.06,36.03,36.04,148300.0,26.5308,26.5308,26.5087,26.5161,148300.0
2010-12-01 14:00:00,36.05,36.07,36.0,36.03,86700.0,26.5235,26.5382,26.4867,26.5087,86700.0
2010-12-01 14:10:00,36.03,36.09,36.02,36.09,106700.0,26.5087,26.5529,26.5014,26.5529,106700.0
2010-12-01 14:20:00,36.09,36.12,36.06,36.07,178100.0,26.5529,26.575,26.5308,26.5382,178100.0
2010-12-01 14:30:00,36.08,36.14,36.08,36.13,75300.0,26.5455,26.5897,26.5455,26.5823,75300.0
2010-12-01 14:40:00,36.12,36.13,36.09,36.1,261300.0,26.575,26.5823,26.5529,26.5602,261300.0
2010-12-01 14:50:00,36.1,36.15,36.09,36.13,168700.0,26.5602,26.597,26.5529,26.5823,168700.0
2010-12-01 15:00:00,36.12,36.13,36.06,36.1,349600.0,26.575,26.5823,26.5308,26.5602,349600.0
2010-12-01 15:10:00,36.1,36.13,36.09,36.11,126600.0,26.5602,26.5823,26.5529,26.5676,126600.0
2010-12-01 15:20:00,36.11,36.16,36.11,36.15,147500.0,26.5676,26.6044,26.5676,26.597,147500.0
2010-12-01 15:30:00,36.15,36.16,36.13,36.15,220200.0,26.597,26.6044,26.5823,26.597,220200.0
2010-12-01 15:40:00,36.15,36.17,36.11,36.13,711200.0,26.597,26.6117,26.5676,26.5823,711200.0
2010-12-01 15:50:00,36.13,36.16,36.08,36.16,1957600.0,26.5823,26.6044,26.5455,26.6044,1957600.0
2010-12-02 09:30:00,36.32,36.35,36.22,36.34,374700.0,26.7221,26.7442,26.6485,26.7368,374700.0
2010-12-02 09:40:00,36.34,36.42,36.34,36.39,380600.0,26.7368,26.7957,26.7368,26.7736,380600.0
2010-12-02 09:50:00,36.39,36.46,36.36,36.46,182100.0,26.7736,26.8251,26.7515,26.8251,182100.0
2010-12-02 10:00:00,36.45,36.53,36.43,36.49,457600.0,26.8178,26.8766,26.803,26.8472,457600.0
2010-12-02 10:10:00,36.49,36.57,36.49,36.55,242900.0,26.8472,26.906,26.8472,26.8913,242900.0
2010-12-02 10:20:00,36.55,36.57,36.49,36.52,144000.0,26.8913,26.906,26.8472,26.8693,144000.0
2010-12-02 10:30:00,36.52,36.55,36.47,36.48,127900.0,26.8693,26.8913,26.8325,26.8398,127900.0
2010-12-02 10:40:00,36.48,36.52,36.45,36.47,235400.0,26.8398,26.8693,26.8178,26.8325,235400.0
2010-12-02 10:50:00,36.48,36.54,36.44,36.53,142600.0,26.8398,26.884,26.8104,26.8766,142600.0
2010-12-02 11:00:00,36.54,36.58,36.51,36.56,148100.0,26.884,26.9134,26.8619,26.8987,148100.0
2010-12-02 11:10:00,36.56,36.58,36.45,36.48,202000.0,26.8987,26.9134,26.8178,26.8398,202000.0
2010-12-02 11:20:00,36.49,36.54,36.49,36.53,102800.0,26.8472,26.884,26.8472,26.8766,102800.0
2010-12-02 11:30:00,36.54,36.56,36.52,36.53,88800.0,26.884,26.8987,26.8693,26.8766,88800.0
2010-12-02 11:40:00,36.53,36.58,36.53,36.58,177300.0,26.8766,26.9134,26.8766,26.9134,177300.0
2010-12-02 11:50:00,36.58,36.6,36.55,36.57,151100.0,26.9134,26.9281,26.8913,26.906,151100.0
2010-12-02 12:00:00,36.56,36.58,36.54,36.56,39600.0,26.8987,26.9134,26.884,26.8987,39600.0
2010-12-02 12:10:00,36.56,36.6,36.55,36.58,62300.0,26.8987,26.9281,26.8913,26.9134,62300.0
2010-12-02 12:20:00,36.58,36.6,36.57,36.57,141400.0,26.9134,26.9281,26.906,26.906,141400.0
2010-12-02 12:30:00,36.57,36.61,36.57,36.61,51900.0,26.906,26.9355,26.906,26.9355,51900.0
2010-12-02 12:40:00,36.6,36.67,36.6,36.64,172400.0,26.9281,26.9796,26.9281,26.9575,172400.0
2010-12-02 12:50:00,36.64,36.67,36.59,36.59,100600.0,26.9575,26.9796,26.9208,26.9208,100600.0
2010-12-02 13:00:00,36.59,36.62,36.56,36.58,70700.0,26.9208,26.9428,26.8987,26.9134,70700.0
2010-12-02 13:10:00,36.58,36.58,36.54,36.56,66800.0,26.9134,26.9134,26.884,26.8987,66800.0
2010-12-02 13:20:00,36.56,36.6,36.54,36.6,47200.0,26.8987,26.9281,26.884,26.9281,47200.0
2010-12-02 13:30:00,36.59,36.61,36.57,36.6,78000.0,26.9208,26.9355,26.906,26.9281,78000.0
2010-12-02 13:40:00,36.6,36.61,36.58,36.6,106800.0,26.9281,26.9355,26.9134,26.9281,106800.0
2010-12-02 13:50:00,36.6,36.62,36.59,36.61,121100.0,26.9281,26.9428,26.9208,26.9355,121100.0
2010-12-02 14:00:00,36.61,36.66,36.61,36.66,182400.0,26.9355,26.9723,26.9355,26.9723,182400.0
2010-12-02 14:10:00,36.66,36.74,36.66,36.72,232300.0,26.9723,27.0311,26.9723,27.0164,232300.0
2010-12-02 14:20:00,36.72,36.78,36.72,36.74,183300.0,27.0164,27.0605,27.0164,27.0311,183300.0
2010-12-02 14:30:00,36.75,36.75,36.72,36.74,89800.0,27.0385,27.0385,27.0164,27.0311,89800.0
2010-12-02 14:40:00,36.73,36.74,36.71,36.74,54800.0,27.0238,27.0311,27.009,27.0311,54800.0
2010-12-02 14:50:00,36.74,36.74,36.65,36.66,57400.0,27.0311,27.0311,26.9649,26.9723,57400.0
2010-12-02 15:00:00,36.65,36.67,36.61,36.67,113100.0,26.9649,26.9796,26.9355,26.9796,113100.0
2010-12-02 15:10:00,36.67,36.67,36.62,36.63,60000.0,26.9796,26.9796,26.9428,26.9502,60000.0
2010-12-02 15:20:00,36.62,36.67,36.62,36.67,113400.0,26.9428,26.9796,26.9428,26.9796,113400.0
2010-12-02 15:30:00,36.67,36.7,36.66,36.7,191700.0,26.9796,27.0017,26.9723,27.0017,191700.0
2010-12-02 15:40:00,36.7,36.7,36.65,36.69,321400.0,27.0017,27.0017,26.9649,26.9943,321400.0
2010-12-02 15:50:00,36.69,36.72,36.67,36.71,1457000.0,26.9943,27.0164,26.9796,27.009,1457000.0
2010-12-03 09:30:00,36.54,36.89,36.53,36.89,381100.0,26.884,27.1415,26.8766,27.1415,381100.0
2010-12-03 09:40:00,36.88,36.95,36.83,36.88,417000.0,27.1341,27.1856,27.0973,27.1341,417000.0
2010-12-03 09:50:00,36.87,36.9,36.81,36.81,74800.0,27.1268,27.1488,27.0826,27.0826,74800.0
2010-12-03 10:00:00,36.82,36.91,36.81,36.87,313400.0,27.09,27.1562,27.0826,27.1268,313400.0
2010-12-03 10:10:00,36.87,36.87,36.79,36.85,262200.0,27.1268,27.1268,27.0679,27.112,262200.0
2010-12-03 10:20:00,36.86,36.87,36.78,36.83,100700.0,27.1194,27.1268,27.0605,27.0973,100700.0
2010-12-03 10:30:00,36.83,36.94,36.83,36.92,109000.0,27.0973,27.1783,27.0973,27.1635,109000.0
2010-12-03 10:40:00,36.93,36.96,36.91,36.92,118000.0,27.1709,27.193,27.1562,27.1635,118000.0
2010-12-03 10:50:00,36.91,37.02,36.91,36.99,467800.0,27.1562,27.2371,27.1562,27.2151,467800.0
2010-12-03 11:00:00,37.0,37.01,36.97,37.01,156400.0,27.2224,27.2298,27.2003,27.2298,156400.0
2010-12-03 11:10:00,37.01,37.01,36.95,36.98,124800.0,27.2298,27.2298,27.1856,27.2077,124800.0
2010-12-03 11:20:00,36.97,37.01,36.93,36.93,55500.0,27.2003,27.2298,27.1709,27.1709,55500.0
2010-12-03 11:30:00,36.94,36.94,36.85,36.86,87900.0,27.1783,27.1783,27.112,27.1194,87900.0
2010-12-03 11:40:00,36.87,36.91,36.87,36.9,53600.0,27.1268,27.1562,27.1268,27.1488,53600.0
2010-12-03 11:50:00,36.91,36.91,36.81,36.84,75600.0,27.1562,27.1562,27.0826,27.1047,75600.0
2010-12-03 12:00:00,36.84,36.88,36.84,36.86,59100.0,27.1047,27.1341,27.1047,27.1194,59100.0
2010-12-03 12:10:00,36.86,36.88,36.83,36.86,69400.0,27.1194,27.1341,27.0973,27.1194,69400.0
2010-12-03 12:20:00,36.86,36.87,36.81,36.84,151300.0,27.1194,27.1268,27.0826,27.1047,151300.0
2010-12-03 12:30:00,36.85,36.89,36.82,36.89,105700.0,27.112,27.1415,27.09,27.1415,105700.0
2010-12-03 12:40:00,36.89,36.9,36.84,36.88,57700.0,27.1415,27.1488,27.1047,27.1341,57700.0
2010-12-03 12:50:00,36.88,36.9,36.86,36.88,114100.0,27.1341,27.1488,27.1194,27.1341,114100.0
2010-12-03 13:00:00,36.89,36.94,36.89,36.92,79300.0,27.1415,27.1783,27.1415,27.1635,79300.0
2010-12-03 13:10:00,36.93,36.97,36.93,36.93,30700.0,27.1709,27.2003,27.1709,27.1709,30700.0
2010-12-03 13:20:00,36.93,36.97,36.93,36.93,36600.0,27.1709,27.2003,27.1709,27.1709,36600.0
2010-12-03 13:30:00,36.93,36.94,36.88,36.9,118800.0,27.1709,27.1783,27.1341,27.1488,118800.0
2010-12-03 13:40:00,36.9,36.94,36.9,36.93,45100.0,27.1488,27.1783,27.1488,27.1709,45100.0
2010-12-03 13:50:00,36.94,36.97,36.94,36.96,29000.0,27.1783,27.2003,27.1783,27.193,29000.0
2010-12-03 14:00:00,36.96,36.98,36.93,36.94,93500.0,27.193,27.2077,27.1709,27.1783,93500.0
2010-12-03 14:10:00,36.95,36.97,36.93,36.94,119000.0,27.1856,27.2003,27.1709,27.1783,119000.0
2010-12-03 14:20:00,36.94,36.94,36.91,36.93,33200.0,27.1783,27.1783,27.1562,27.1709,33200.0
2010-12-03 14:30:00,36.93,36.95,36.92,36.95,54700.0,27.1709,27.1856,27.1635,27.1856,54700.0
2010-12-03 14:40:00,36.95,36.99,36.94,36.97,25100.0,27.1856,27.2151,27.1783,27.2003,25100.0
2010-12-03 14:50:00,36.97,36.98,36.94,36.98,49000.0,27.2003,27.2077,27.1783,27.2077,49000.0
2010-12-03 15:00:00,36.98,37.01,36.95,36.95,129600.0,27.2077,27.2298,27.1856,27.1856,129600.0
2010-12-03 15:10:00,36.96,36.97,36.93,36.96,59400.0,27.193,27.2003,27.1709,27.193,59400.0
2010-12-03 15:20:00,36.96,36.98,36.95,36.98,76200.0,27.193,27.2077,27.1856,27.2077,76200.0
2010-12-03 15:30:00,36.99,37.02,36.95,37.01,434400.0,27.2151,27.2371,27.1856,27.2298,434400.0
2010-12-03 15:40:00,37.01,37.09,36.99,37.08,728300.0,27.2298,27.2886,27.2151,27.2813,728300.0
2010-12-03 15:50:00,37.08,37.09,37.0,37.01,1655700.0,27.2813,27.2886,27.2224,27.2298,1655700.0
2010-12-06 09:30:00,36.96,37.07,36.94,37.07,211300.0,27.193,27.2739,27.1783,27.2739,211300.0
2010-12-06 09:40:00,37.07,37.08,37.0,37.02,99700.0,27.2739,27.2813,27.2224,27.2371,99700.0
2010-12-06 09:50:00,37.02,37.05,36.98,37.04,67300.0,27.2371,27.2592,27.2077,27.2518,67300.0
2010-12-06 10:00:00,37.05,37.08,37.05,37.05,77300.0,27.2592,27.2813,27.2592,27.2592,77300.0
2010-12-06 10:10:00,37.04,37.1,37.02,37.08,79200.0,27.2518,27.296,27.2371,27.2813,79200.0
2010-12-06 10:20:00,37.07,37.13,37.05,37.12,174500.0,27.2739,27.3181,27.2592,27.3107,174500.0
2010-12-06 10:30:00,37.12,37.14,37.05,37.08,307000.0,27.3107,27.3254,27.2592,27.2813,307000.0
2010-12-06 10:40:00,37.08,37.1,37.04,37.1,337900.0,27.2813,27.296,27.2518,27.296,337900.0
2010-12-06 10:50:00,37.11,37.11,37.03,37.06,130300.0,27.3033,27.3033,27.2445,27.2666,130300.0
2010-12-06 11:00:00,37.07,37.09,37.04,37.08,66800.0,27.2739,27.2886,27.2518,27.2813,66800.0
2010-12-06 11:10:00,37.09,37.1,37.01,37.01,178300.0,27.2886,27.296,27.2298,27.2298,178300.0
2010-12-06 11:20:00,37.01,37.03,36.94,36.98,122800.0,27.2298,27.2445,27.1783,27.2077,122800.0
2010-12-06 11:30:00,36.97,37.01,36.95,36.97,42600.0,27.2003,27.2298,27.1856,27.2003,42600.0
2010-12-06 11:40:00,36.97,37.04,36.97,37.0,93500.0,27.2003,27.2518,27.2003,27.2224,93500.0
2010-12-06 11:50:00,37.0,37.04,36.99,37.02,84500.0,27.2224,27.2518,27.2151,27.2371,84500.0
2010-12-06 12:00:00,37.03,37.06,36.99,37.01,84800.0,27.2445,27.2666,27.2151,27.2298,84800.0
2010-12-06 12:10:00,37.0,37.01,36.96,36.96,131100.0,27.2224,27.2298,27.193,27.193,131100.0
2010-12-06 12:20:00,36.97,36.97,36.91,36.93,147500.0,27.2003,27.2003,27.1562,27.1709,147500.0
2010-12-06 12:30:00,36.93,36.99,36.93,36.96,64200.0,27.1709,27.2151,27.1709,27.193,64200.0
2010-12-06 12:40:00,36.96,36.98,36.94,36.94,28300.0,27.193,27.2077,27.1783,27.1783,28300.0
2010-12-06 12:50:00,36.95,36.98,36.93,36.97,46100.0,27.1856,27.2077,27.1709,27.2003,46100.0
2010-12-06 13:00:00,36.97,37.01,36.97,36.98,82500.0,27.2003,27.2298,27.2003,27.2077,82500.0
2010-12-06 13:10:00,36.99,37.01,36.93,36.96,71100.0,27.2151,27.2298,27.1709,27.193,71100.0
2010-12-06 13:20:00,36.96,37.0,36.96,37.0,52100.0,27.193,27.2224,27.193,27.2224,52100.0
2010-12-06 13:30:00,37.01,37.01,36.98,37.0,70800.0,27.2298,27.2298,27.2077,27.2224,70800.0
2010-12-06 13:40:00,37.0,37.04,37.0,37.03,43500.0,27.2224,27.2518,27.2224,27.2445,43500.0
2010-12-06 13:50:00,37.03,37.04,37.02,37.02,149500.0,27.2445,27.2518,27.2371,27.2371,149500.0
2010-12-06 14:00:00,37.02,37.06,37.02,37.06,123000.0,27.2371,27.2666,27.2371,27.2666,123000.0
2010-12-06 14:10:00,37.05,37.06,37.02,37.05,79900.0,27.2592,27.2666,27.2371,27.2592,79900.0
2010-12-06 14:20:00,37.05,37.06,37.03,37.04,43500.0,27.2592,27.2666,27.2445,27.2518,43500.0
2010-12-06 14:30:00,37.04,37.1,37.03,37.08,74500.0,27.2518,27.296,27.2445,27.2813,74500.0
2010-12-06 14:40:00,37.08,37.1,37.06,37.09,68100.0,27.2813,27.296,27.2666,27.2886,68100.0
2010-12-06 14:50:00,37.09,37.09,37.07,37.08,34400.0,27.2886,27.2886,27.2739,27.2813,34400.0
2010-12-06 15:00:00,37.08,37.1,37.07,37.1,98900.0,27.2813,27.296,27.2739,27.296,98900.0
2010-12-06 15:10:00,37.1,37.11,37.07,37.1,226900.0,27.296,27.3033,27.2739,27.296,226900.0
2010-12-06 15:20:00,37.1,37.1,37.04,37.05,61400.0,27.296,27.296,27.2518,27.2592,61400.0
2010-12-06 15:30:00,37.05,37.07,37.03,37.05,133600.0,27.2592,27.2739,27.2445,27.2592,133600.0
2010-12-06 15:40:00,37.06,37.11,37.05,37.09,306700.0,27.2666,27.3033,27.2592,27.2886,306700.0
2010-12-06 15:50:00,37.08,37.09,37.04,37.05,537500.0,27.2813,27.2886,27.2518,27.2592,537500.0
2010-12-07 09:30:00,37.53,37.61,37.38,37.39,416500.0,27.6124,27.6712,27.502,27.5093,416500.0
2010-12-07 09:40:00,37.4,37.49,37.36,37.36,334400.0,27.5167,27.5829,27.4873,27.4873,334400.0
2010-12-07 09:50:00,37.37,37.4,37.27,37.27,604500.0,27.4946,27.5167,27.4211,27.4211,604500.0
2010-12-07 10:00:00,37.26,37.29,37.2,37.2,495700.0,27.4137,27.4358,27.3696,27.3696,495700.0
2010-12-07 10:10:00,37.19,37.33,37.18,37.33,509000.0,27.3622,27.4652,27.3548,27.4652,509000.0
2010-12-07 10:20:00,37.34,37.38,37.22,37.23,276700.0,27.4726,27.502,27.3843,27.3916,276700.0
2010-12-07 10:30:00,37.23,37.25,37.16,37.21,359700.0,27.3916,27.4063,27.3401,27.3769,359700.0
2010-12-07 10:40:00,37.22,37.32,37.22,37.3,263800.0,27.3843,27.4578,27.3843,27.4431,263800.0
2010-12-07 10:50:00,37.3,37.33,37.26,37.31,130600.0,27.4431,27.4652,27.4137,27.4505,130600.0
2010-12-07 11:00:00,37.31,37.31,37.2,37.23,144800.0,27.4505,27.4505,27.3696,27.3916,144800.0
2010-12-07 11:10:00,37.24,37.3,37.23,37.27,127500.0,27.399,27.4431,27.3916,27.4211,127500.0
2010-12-07 11:20:00,37.27,37.28,37.24,37.25,525100.0,27.4211,27.4284,27.399,27.4063,525100.0
2010-12-07 11:30:00,37.25,37.28,37.23,37.25,110000.0,27.4063,27.4284,27.3916,27.4063,110000.0
2010-12-07 11:40:00,37.25,37.27,37.2,37.21,121500.0,27.4063,27.4211,27.3696,27.3769,121500.0
2010-12-07 11:50:00,37.21,37.24,37.18,37.2,82100.0,27.3769,27.399,27.3548,27.3696,82100.0
2010-12-07 12:00:00,37.21,37.23,37.15,37.15,263200.0,27.3769,27.3916,27.3328,27.3328,263200.0
2010-12-07 12:10:00,37.14,37.19,37.12,37.13,139100.0,27.3254,27.3622,27.3107,27.3181,139100.0
2010-12-07 12:20:00,37.14,37.22,37.14,37.21,72700.0,27.3254,27.3843,27.3254,27.3769,72700.0
2010-12-07 12:30:00,37.2,37.24,37.19,37.23,69400.0,27.3696,27.399,27.3622,27.3916,69400.0
2010-12-07 12:40:00,37.23,37.25,37.22,37.25,17700.0,27.3916,27.4063,27.3843,27.4063,17700.0
2010-12-07 12:50:00,37.25,37.29,37.22,37.28,178400.0,27.4063,27.4358,27.3843,27.4284,178400.0
2010-12-07 13:00:00,37.28,37.33,37.26,37.31,126700.0,27.4284,27.4652,27.4137,27.4505,126700.0
2010-12-07 13:10:00,37.3,37.3,37.24,37.25,91400.0,27.4431,27.4431,27.399,27.4063,91400.0
2010-12-07 13:20:00,37.25,37.33,37.25,37.33,116600.0,27.4063,27.4652,27.4063,27.4652,116600.0
2010-12-07 13:30:00,37.32,37.34,37.3,37.31,87200.0,27.4578,27.4726,27.4431,27.4505,87200.0
2010-12-07 13:40:00,37.32,37.41,37.3,37.4,63900.0,27.4578,27.5241,27.4431,27.5167,63900.0
2010-12-07 13:50:00,37.41,37.41,37.36,37.36,55200.0,27.5241,27.5241,27.4873,27.4873,55200.0
2010-12-07 14:00:00,37.36,37.39,37.35,37.36,30700.0,27.4873,27.5093,27.4799,27.4873,30700.0
2010-12-07 14:10:00,37.36,37.39,37.35,37.38,50300.0,27.4873,27.5093,27.4799,27.502,50300.0
2010-12-07 14:20:00,37.38,37.42,37.38,37.4,109600.0,27.502,27.5314,27.502,27.5167,109600.0
2010-12-07 14:30:00,37.4,37.48,37.39,37.45,373200.0,27.5167,27.5756,27.5093,27.5535,373200.0
2010-12-07 14:40:00,37.45,37.46,37.4,37.42,70700.0,27.5535,27.5608,27.5167,27.5314,70700.0
2010-12-07 14:50:00,37.41,37.42,37.23,37.25,735000.0,27.5241,27.5314,27.3916,27.4063,735000.0
2010-12-07 15:00:00,37.25,37.27,37.18,37.24,467200.0,27.4063,27.4211,27.3548,27.399,467200.0
2010-12-07 15:10:00,37.23,37.28,37.16,37.18,362800.0,27.3916,27.4284,27.3401,27.3548,362800.0
2010-12-07 15:20:00,37.19,37.19,37.07,37.17,837600.0,27.3622,27.3622,27.2739,27.3475,837600.0
2010-12-07 15:30:00,37.17,37.22,37.13,37.22,313700.0,27.3475,27.3843,27.3181,27.3843,313700.0
2010-12-07 15:40:00,37.22,37.22,37.09,37.13,363600.0,27.3843,27.3843,27.2886,27.3181,363600.0
2010-12-07 15:50:00,37.13,37.16,37.05,37.09,675800.0,27.3181,27.3401,27.2592,27.2886,675800.0
2010-12-08 09:30:00,37.14,37.25,37.04,37.2,519600.0,27.3254,27.4063,27.2518,27.3696,519600.0
2010-12-08 09:40:00,37.2,37.27,37.05,37.06,654200.0,27.3696,27.4211,27.2592,27.2666,654200.0
2010-12-08 09:50:00,37.06,37.11,36.98,37.02,301900.0,27.2666,27.3033,27.2077,27.2371,301900.0
2010-12-08 10:00:00,37.01,37.02,36.93,36.96,152200.0,27.2298,27.2371,27.1709,27.193,152200.0
2010-12-08 10:10:00,36.96,36.96,36.76,36.76,590100.0,27.193,27.193,27.0458,27.0458,590100.0
2010-12-08 10:20:00,36.76,36.8,36.69,36.8,567300.0,27.0458,27.0753,26.9943,27.0753,567300.0
2010-12-08 10:30:00,36.79,36.79,36.6,36.61,237500.0,27.0679,27.0679,26.9281,26.9355,237500.0
2010-12-08 10:40:00,36.61,36.63,36.54,36.58,277000.0,26.9355,26.9502,26.884,26.9134,277000.0
2010-12-08 10:50:00,36.58,36.65,36.56,36.63,223600.0,26.9134,26.9649,26.8987,26.9502,223600.0
2010-12-08 11:00:00,36.64,36.76,36.62,36.73,298300.0,26.9575,27.0458,26.9428,27.0238,298300.0
2010-12-08 11:10:00,36.74,36.78,36.71,36.71,575100.0,27.0311,27.0605,27.009,27.009,575100.0
2010-12-08 11:20:00,36.72,36.81,36.72,36.77,485000.0,27.0164,27.0826,27.0164,27.0532,485000.0
2010-12-08 11:30:00,36.77,36.77,36.71,36.73,249500.0,27.0532,27.0532,27.009,27.0238,249500.0
2010-12-08 11:40:00,36.74,36.86,36.74,36.86,323800.0,27.0311,27.1194,27.0311,27.1194,323800.0
2010-12-08 11:50:00,36.86,36.92,36.85,36.87,246400.0,27.1194,27.1635,27.112,27.1268,246400.0
2010-12-08 12:00:00,36.88,36.9,36.85,36.87,141400.0,27.1341,27.1488,27.112,27.1268,141400.0
2010-12-08 12:10:00,36.87,36.88,36.8,36.8,195600.0,27.1268,27.1341,27.0753,27.0753,195600.0
2010-12-08 12:20:00,36.8,36.83,36.77,36.8,207200.0,27.0753,27.0973,27.0532,27.0753,207200.0
2010-12-08 12:30:00,36.79,36.79,36.74,36.76,97100.0,27.0679,27.0679,27.0311,27.0458,97100.0
2010-12-08 12:40:00,36.76,36.77,36.66,36.66,86700.0,27.0458,27.0532,26.9723,26.9723,86700.0
2010-12-08 12:50:00,36.67,36.67,36.6,36.64,506900.0,26.9796,26.9796,26.9281,26.9575,506900.0
2010-12-08 13:00:00,36.64,36.76,36.64,36.73,517500.0,26.9575,27.0458,26.9575,27.0238,517500.0
2010-12-08 13:10:00,36.73,36.81,36.71,36.72,99300.0,27.0238,27.0826,27.009,27.0164,99300.0
2010-12-08 13:20:00,36.72,36.74,36.67,36.72,128600.0,27.0164,27.0311,26.9796,27.0164,128600.0
2010-12-08 13:30:00,36.71,36.82,36.71,36.81,289900.0,27.009,27.09,27.009,27.0826,289900.0
2010-12-08 13:40:00,36.82,36.89,36.79,36.8,198900.0,27.09,27.1415,27.0679,27.0753,198900.0
2010-12-08 13:50:00,36.8,36.85,36.8,36.82,245900.0,27.0753,27.112,27.0753,27.09,245900.0
2010-12-08 14:00:00,36.82,36.82,36.74,36.77,326100.0,27.09,27.09,27.0311,27.0532,326100.0
2010-12-08 14:10:00,36.78,36.81,36.76,36.8,119500.0,27.0605,27.0826,27.0458,27.0753,119500.0
2010-12-08 14:20:00,36.8,36.81,36.76,36.78,38400.0,27.0753,27.0826,27.0458,27.0605,38400.0
2010-12-08 14:30:00,36.78,36.87,36.77,36.85,394000.0,27.0605,27.1268,27.0532,27.112,394000.0
2010-12-08 14:40:00,36.85,36.89,36.82,36.84,161800.0,27.112,27.1415,27.09,27.1047,161800.0
2010-12-08 14:50:00,36.84,36.84,36.77,36.77,279300.0,27.1047,27.1047,27.0532,27.0532,279300.0
2010-12-08 15:00:00,36.77,36.84,36.77,36.78,79600.0,27.0532,27.1047,27.0532,27.0605,79600.0
2010-12-08 15:10:00,36.78,36.79,36.7,36.71,98200.0,27.0605,27.0679,27.0017,27.009,98200.0
2010-12-08 15:20:00,36.71,36.77,36.7,36.7,83500.0,27.009,27.0532,27.0017,27.0017,83500.0
2010-12-08 15:30:00,36.7,36.76,36.68,36.7,136400.0,27.0017,27.0458,26.987,27.0017,136400.0
2010-12-08 15:40:00,36.7,36.77,36.7,36.75,416900.0,27.0017,27.0532,27.0017,27.0385,416900.0
2010-12-08 15:50:00,36.76,36.81,36.75,36.76,954200.0,27.0458,27.0826,27.0385,27.0458,954200.0
2010-12-09 09:30:00,37.05,37.08,36.88,36.93,771200.0,27.2592,27.2813,27.1341,27.1709,771200.0
2010-12-09 09:40:00,36.93,36.99,36.89,36.89,461800.0,27.1709,27.2151,27.1415,27.1415,461800.0
2010-12-09 09:50:00,36.9,37.03,36.9,37.01,300600.0,27.1488,27.2445,27.1488,27.2298,300600.0
2010-12-09 10:00:00,37.0,37.0,36.85,36.85,87500.0,27.2224,27.2224,27.112,27.112,87500.0
2010-12-09 10:10:00,36.85,36.85,36.73,36.74,302100.0,27.112,27.112,27.0238,27.0311,302100.0
2010-12-09 10:20:00,36.73,36.81,36.69,36.81,205700.0,27.0238,27.0826,26.9943,27.0826,205700.0
2010-12-09 10:30:00,36.81,36.86,36.77,36.77,137600.0,27.0826,27.1194,27.0532,27.0532,137600.0
2010-12-09 10:40:00,36.76,36.77,36.71,36.73,86200.0,27.0458,27.0532,27.009,27.0238,86200.0
2010-12-09 10:50:00,36.73,36.74,36.68,36.73,196500.0,27.0238,27.0311,26.987,27.0238,196500.0
2010-12-09 11:00:00,36.73,36.77,36.7,36.75,456400.0,27.0238,27.0532,27.0017,27.0385,456400.0
2010-12-09 11:10:00,36.76,36.8,36.76,36.77,257400.0,27.0458,27.0753,27.0458,27.0532,257400.0
2010-12-09 11:20:00,36.77,36.81,36.76,36.78,53600.0,27.0532,27.0826,27.0458,27.0605,53600.0
2010-12-09 11:30:00,36.79,36.83,36.75,36.78,197500.0,27.0679,27.0973,27.0385,27.0605,197500.0
2010-12-09 11:40:00,36.78,36.78,36.71,36.71,65200.0,27.0605,27.0605,27.009,27.009,65200.0
2010-12-09 11:50:00,36.71,36.76,36.7,36.74,109500.0,27.009,27.0458,27.0017,27.0311,109500.0
2010-12-09 12:00:00,36.74,36.76,36.72,36.75,130300.0,27.0311,27.0458,27.0164,27.0385,130300.0
2010-12-09 12:10:00,36.74,36.75,36.72,36.73,42100.0,27.0311,27.0385,27.0164,27.0238,42100.0
2010-12-09 12:20:00,36.73,36.73,36.72,36.73,44300.0,27.0238,27.0238,27.0164,27.0238,44300.0
2010-12-09 12:30:00,36.73,36.76,36.7,36.73,101200.0,27.0238,27.0458,27.0017,27.0238,101200.0
2010-12-09 12:40:00,36.73,36.76,36.71,36.76,129200.0,27.0238,27.0458,27.009,27.0458,129200.0
2010-12-09 12:50:00,36.76,36.79,36.75,36.76,85900.0,27.0458,27.0679,27.0385,27.0458,85900.0
2010-12-09 13:00:00,36.76,36.84,36.75,36.83,184900.0,27.0458,27.1047,27.0385,27.0973,184900.0
2010-12-09 13:10:00,36.83,36.86,36.81,36.82,228700.0,27.0973,27.1194,27.0826,27.09,228700.0
2010-12-09 13:20:00,36.82,36.87,36.79,36.85,836500.0,27.09,27.1268,27.0679,27.112,836500.0
2010-12-09 13:30:00,36.85,36.87,36.76,36.86,266900.0,27.112,27.1268,27.0458,27.1194,266900.0
2010-12-09 13:40:00,36.87,36.88,36.8,36.84,534800.0,27.1268,27.1341,27.0753,27.1047,534800.0
2010-12-09 13:50:00,36.85,36.86,36.84,36.85,45800.0,27.112,27.1194,27.1047,27.112,45800.0
2010-12-09 14:00:00,36.85,36.86,36.78,36.78,64100.0,27.112,27.1194,27.0605,27.0605,64100.0
2010-12-09 14:10:00,36.79,36.8,36.77,36.78,134900.0,27.0679,27.0753,27.0532,27.0605,134900.0
2010-12-09 14:20:00,36.78,36.81,36.78,36.8,32800.0,27.0605,27.0826,27.0605,27.0753,32800.0
2010-12-09 14:30:00,36.8,36.83,36.78,36.81,69200.0,27.0753,27.0973,27.0605,27.0826,69200.0
2010-12-09 14:40:00,36.8,36.81,36.76,36.77,50600.0,27.0753,27.0826,27.0458,27.0532,50600.0
2010-12-09 14:50:00,36.77,36.83,36.77,36.82,74600.0,27.0532,27.0973,27.0532,27.09,74600.0
2010-12-09 15:00:00,36.82,36.84,36.8,36.83,94700.0,27.09,27.1047,27.0753,27.0973,94700.0
2010-12-09 15:10:00,36.83,36.86,36.83,36.86,61700.0,27.0973,27.1194,27.0973,27.1194,61700.0
2010-12-09 15:20:00,36.86,36.86,36.82,36.85,77400.0,27.1194,27.1194,27.09,27.112,77400.0
2010-12-09 15:30:00,36.85,36.87,36.83,36.87,367600.0,27.112,27.1268,27.0973,27.1268,367600.0
2010-12-09 15:40:00,36.88,36.96,36.87,36.92,1429400.0,27.1341,27.193,27.1268,27.1635,1429400.0
2010-12-09 15:50:00,36.92,36.94,36.87,36.92,1249600.0,27.1635,27.1783,27.1268,27.1635,1249600.0
2010-12-10 09:30:00,36.99,37.05,36.96,37.05,151000.0,27.2151,27.2592,27.193,27.2592,151000.0
2010-12-10 09:40:00,37.04,37.08,36.96,36.98,95100.0,27.2518,27.2813,27.193,27.2077,95100.0
2010-12-10 09:50:00,36.98,37.02,36.89,36.9,120400.0,27.2077,27.2371,27.1415,27.1488,120400.0
2010-12-10 10:00:00,36.9,36.91,36.85,36.85,102100.0,27.1488,27.1562,27.112,27.112,102100.0
2010-12-10 10:10:00,36.85,36.91,36.8,36.9,130700.0,27.112,27.1562,27.0753,27.1488,130700.0
2010-12-10 10:20:00,36.89,36.94,36.87,36.92,108400.0,27.1415,27.1783,27.1268,27.1635,108400.0
2010-12-10 10:30:00,36.92,36.93,36.88,36.89,30300.0,27.1635,27.1709,27.1341,27.1415,30300.0
2010-12-10 10:40:00,36.87,36.96,36.87,36.95,268200.0,27.1268,27.193,27.1268,27.1856,268200.0
2010-12-10 10:50:00,36.94,36.99,36.93,36.97,80100.0,27.1783,27.2151,27.1709,27.2003,80100.0
2010-12-10 11:00:00,36.97,37.0,36.96,36.97,124300.0,27.2003,27.2224,27.193,27.2003,124300.0
2010-12-10 11:10:00,36.97,37.01,36.95,36.98,122400.0,27.2003,27.2298,27.1856,27.2077,122400.0
2010-12-10 11:20:00,36.99,36.99,36.94,36.94,97800.0,27.2151,27.2151,27.1783,27.1783,97800.0
2010-12-10 11:30:00,36.94,36.97,36.93,36.94,38100.0,27.1783,27.2003,27.1709,27.1783,38100.0
2010-12-10 11:40:00,36.94,36.97,36.93,36.97,22200.0,27.1783,27.2003,27.1709,27.2003,22200.0
2010-12-10 11:50:00,36.97,37.02,36.94,37.02,147500.0,27.2003,27.2371,27.1783,27.2371,147500.0
2010-12-10 12:00:00,37.01,37.04,37.0,37.04,80400.0,27.2298,27.2518,27.2224,27.2518,80400.0
2010-12-10 12:10:00,37.04,37.06,37.03,37.06,43000.0,27.2518,27.2666,27.2445,27.2666,43000.0
2010-12-10 12:20:00,37.06,37.1,37.03,37.09,94500.0,27.2666,27.296,27.2445,27.2886,94500.0
2010-12-10 12:30:00,37.08,37.09,37.06,37.09,16500.0,27.2813,27.2886,27.2666,27.2886,16500.0
2010-12-10 12:40:00,37.1,37.11,37.05,37.1,231700.0,27.296,27.3033,27.2592,27.296,231700.0
2010-12-10 12:50:00,37.1,37.11,37.08,37.1,41300.0,27.296,27.3033,27.2813,27.296,41300.0
2010-12-10 13:00:00,37.1,37.11,37.08,37.11,29500.0,27.296,27.3033,27.2813,27.3033,29500.0
2010-12-10 13:10:00,37.12,37.15,37.1,37.13,59300.0,27.3107,27.3328,27.296,27.3181,59300.0
2010-12-10 13:20:00,37.13,37.16,37.11,37.15,66000.0,27.3181,27.3401,27.3033,27.3328,66000.0
2010-12-10 13:30:00,37.14,37.16,37.14,37.16,40300.0,27.3254,27.3401,27.3254,27.3401,40300.0
2010-12-10 13:40:00,37.15,37.2,37.14,37.19,152800.0,27.3328,27.3696,27.3254,27.3622,152800.0
2010-12-10 13:50:00,37.19,37.21,37.17,37.21,79400.0,27.3622,27.3769,27.3475,27.3769,79400.0
2010-12-10 14:00:00,37.2,37.2,37.17,37.19,86000.0,27.3696,27.3696,27.3475,27.3622,86000.0
2010-12-10 14:10:00,37.2,37.21,37.17,37.18,57700.0,27.3696,27.3769,27.3475,27.3548,57700.0
2010-12-10 14:20:00,37.18,37.2,37.16,37.16,42600.0,27.3548,27.3696,27.3401,27.3401,42600.0
2010-12-10 14:30:00,37.16,37.19,37.14,37.19,43400.0,27.3401,27.3622,27.3254,27.3622,43400.0
2010-12-10 14:40:00,37.18,37.22,37.17,37.22,117500.0,27.3548,27.3843,27.3475,27.3843,117500.0
2010-12-10 14:50:00,37.21,37.23,37.21,37.22,95400.0,27.3769,27.3916,27.3769,27.3843,95400.0
2010-12-10 15:00:00,37.23,37.24,37.21,37.22,69300.0,27.3916,27.399,27.3769,27.3843,69300.0
2010-12-10 15:10:00,37.22,37.23,37.18,37.2,79600.0,27.3843,27.3916,27.3548,27.3696,79600.0
2010-12-10 15:20:00,37.19,37.24,37.19,37.24,128400.0,27.3622,27.399,27.3622,27.399,128400.0
2010-12-10 15:30:00,37.24,37.29,37.24,37.27,213100.0,27.399,27.4358,27.399,27.4211,213100.0
2010-12-10 15:40:00,37.28,37.28,37.21,37.22,366200.0,27.4284,27.4284,27.3769,27.3843,366200.0
2010-12-10 15:50:00,37.23,37.26,37.21,37.22,983400.0,27.3916,27.4137,27.3769,27.3843,983400.0
2010-12-13 09:30:00,37.64,37.67,37.46,37.49,867800.0,27.6933,27.7154,27.5608,27.5829,867800.0
2010-12-13 09:40:00,37.48,37.51,37.41,37.51,479300.0,27.5756,27.5976,27.5241,27.5976,479300.0
2010-12-13 09:50:00,37.52,37.58,37.48,37.48,166300.0,27.605,27.6491,27.5756,27.5756,166300.0
2010-12-13 10:00:00,37.49,37.64,37.49,37.6,276400.0,27.5829,27.6933,27.5829,27.6639,276400.0
2010-12-13 10:10:00,37.6,37.64,37.54,37.63,137200.0,27.6639,27.6933,27.6197,27.6859,137200.0
2010-12-13 10:20:00,37.63,37.66,37.62,37.64,125800.0,27.6859,27.708,27.6786,27.6933,125800.0
2010-12-13 10:30:00,37.63,37.69,37.63,37.66,236200.0,27.6859,27.7301,27.6859,27.708,236200.0
2010-12-13 10:40:00,37.66,37.72,37.64,37.7,136600.0,27.708,27.7521,27.6933,27.7374,136600.0
2010-12-13 10:50:00,37.7,37.72,37.69,37.72,115400.0,27.7374,27.7521,27.7301,27.7521,115400.0
2010-12-13 11:00:00,37.71,37.72,37.65,37.66,124300.0,27.7448,27.7521,27.7006,27.708,124300.0
2010-12-13 11:10:00,37.66,37.66,37.59,37.64,120400.0,27.708,27.708,27.6565,27.6933,120400.0
2010-12-13 11:20:00,37.64,37.64,37.56,37.58,115100.0,27.6933,27.6933,27.6344,27.6491,115100.0
2010-12-13 11:30:00,37.57,37.6,37.54,37.55,81600.0,27.6418,27.6639,27.6197,27.6271,81600.0
2010-12-13 11:40:00,37.56,37.6,37.54,37.59,58300.0,27.6344,27.6639,27.6197,27.6565,58300.0
2010-12-13 11:50:00,37.59,37.62,37.58,37.6,95200.0,27.6565,27.6786,27.6491,27.6639,95200.0
2010-12-13 12:00:00,37.6,37.63,37.56,37.56,78600.0,27.6639,27.6859,27.6344,27.6344,78600.0
2010-12-13 12:10:00,37.56,37.64,37.56,37.61,77200.0,27.6344,27.6933,27.6344,27.6712,77200.0
2010-12-13 12:20:00,37.61,37.62,37.59,37.61,47400.0,27.6712,27.6786,27.6565,27.6712,47400.0
2010-12-13 12:30:00,37.61,37.65,37.61,37.63,37700.0,27.6712,27.7006,27.6712,27.6859,37700.0
2010-12-13 12:40:00,37.64,37.64,37.6,37.62,59000.0,27.6933,27.6933,27.6639,27.6786,59000.0
2010-12-13 12:50:00,37.62,37.64,37.6,37.63,49200.0,27.6786,27.6933,27.6639,27.6859,49200.0
2010-12-13 13:00:00,37.62,37.64,37.62,37.63,35100.0,27.6786,27.6933,27.6786,27.6859,35100.0
2010-12-13 13:10:00,37.62,37.64,37.61,37.64,40700.0,27.6786,27.6933,27.6712,27.6933,40700.0
2010-12-13 13:20:00,37.64,37.67,37.62,37.66,101700.0,27.6933,27.7154,27.6786,27.708,101700.0
2010-12-13 13:30:00,37.66,37.66,37.63,37.64,63400.0,27.708,27.708,27.6859,27.6933,63400.0
2010-12-13 13:40:00,37.65,37.65,37.62,37.63,51800.0,27.7006,27.7006,27.6786,27.6859,51800.0
2010-12-13 13:50:00,37.63,37.67,37.62,37.66,90500.0,27.6859,27.7154,27.6786,27.708,90500.0
2010-12-13 14:00:00,37.66,37.71,37.66,37.68,75500.0,27.708,27.7448,27.708,27.7227,75500.0
2010-12-13 14:10:00,37.68,37.69,37.65,37.66,67600.0,27.7227,27.7301,27.7006,27.708,67600.0
2010-12-13 14:20:00,37.67,37.69,37.65,37.67,81600.0,27.7154,27.7301,27.7006,27.7154,81600.0
2010-12-13 14:30:00,37.67,37.71,37.66,37.69,86600.0,27.7154,27.7448,27.708,27.7301,86600.0
2010-12-13 14:40:00,37.69,37.72,37.68,37.71,79200.0,27.7301,27.7521,27.7227,27.7448,79200.0
2010-12-13 14:50:00,37.7,37.7,37.65,37.65,61700.0,27.7374,27.7374,27.7006,27.7006,61700.0
2010-12-13 15:00:00,37.66,37.67,37.62,37.62,81900.0,27.708,27.7154,27.6786,27.6786,81900.0
2010-12-13 15:10:00,37.62,37.63,37.57,37.59,91300.0,27.6786,27.6859,27.6418,27.6565,91300.0
2010-12-13 15:20:00,37.6,37.6,37.56,37.57,91400.0,27.6639,27.6639,27.6344,27.6418,91400.0
2010-12-13 15:30:00,37.56,37.57,37.48,37.53,389800.0,27.6344,27.6418,27.5756,27.6124,389800.0
2010-12-13 15:40:00,37.53,37.53,37.4,37.44,310900.0,27.6124,27.6124,27.5167,27.5461,310900.0
2010-12-13 15:50:00,37.44,37.47,37.42,37.42,635600.0,27.5461,27.5682,27.5314,27.5314,635600.0
2010-12-14 09:30:00,37.44,37.52,37.41,37.41,301400.0,27.5461,27.605,27.5241,27.5241,301400.0
2010-12-14 09:40:00,37.41,37.42,37.32,37.37,124200.0,27.5241,27.5314,27.4578,27.4946,124200.0
2010-12-14 09:50:00,37.37,37.42,37.32,37.35,579800.0,27.4946,27.5314,27.4578,27.4799,579800.0
2010-12-14 10:00:00,37.36,37.4,37.34,37.4,160000.0,27.4873,27.5167,27.4726,27.5167,160000.0
2010-12-14 10:10:00,37.4,37.43,37.38,37.41,173000.0,27.5167,27.5388,27.502,27.5241,173000.0
2010-12-14 10:20:00,37.41,37.44,37.41,37.42,88400.0,27.5241,27.5461,27.5241,27.5314,88400.0
2010-12-14 10:30:00,37.41,37.45,37.39,37.44,62700.0,27.5241,27.5535,27.5093,27.5461,62700.0
2010-12-14 10:40:00,37.44,37.45,37.38,37.38,132800.0,27.5461,27.5535,27.502,27.502,132800.0
2010-12-14 10:50:00,37.38,37.42,37.38,37.4,148100.0,27.502,27.5314,27.502,27.5167,148100.0
2010-12-14 11:00:00,37.4,37.44,37.4,37.4,156200.0,27.5167,27.5461,27.5167,27.5167,156200.0
2010-12-14 11:10:00,37.4,37.47,37.4,37.45,142300.0,27.5167,27.5682,27.5167,27.5535,142300.0
2010-12-14 11:20:00,37.46,37.47,37.43,37.47,123700.0,27.5608,27.5682,27.5388,27.5682,123700.0
2010-12-14 11:30:00,37.47,37.56,37.46,37.56,458900.0,27.5682,27.6344,27.5608,27.6344,458900.0
2010-12-14 11:40:00,37.56,37.58,37.54,37.56,283900.0,27.6344,27.6491,27.6197,27.6344,283900.0
2010-12-14 11:50:00,37.56,37.58,37.53,37.56,122900.0,27.6344,27.6491,27.6124,27.6344,122900.0
2010-12-14 12:00:00,37.56,37.62,37.56,37.62,46100.0,27.6344,27.6786,27.6344,27.6786,46100.0
2010-12-14 12:10:00,37.62,37.62,37.57,37.57,65100.0,27.6786,27.6786,27.6418,27.6418,65100.0
2010-12-14 12:20:00,37.56,37.59,37.56,37.58,70100.0,27.6344,27.6565,27.6344,27.6491,70100.0
2010-12-14 12:30:00,37.58,37.59,37.55,37.56,202900.0,27.6491,27.6565,27.6271,27.6344,202900.0
2010-12-14 12:40:00,37.57,37.58,37.55,37.57,50800.0,27.6418,27.6491,27.6271,27.6418,50800.0
2010-12-14 12:50:00,37.57,37.61,37.57,37.57,48400.0,27.6418,27.6712,27.6418,27.6418,48400.0
2010-12-14 13:00:00,37.57,37.59,37.57,37.58,19700.0,27.6418,27.6565,27.6418,27.6491,19700.0
2010-12-14 13:10:00,37.59,37.59,37.56,37.57,67400.0,27.6565,27.6565,27.6344,27.6418,67400.0
2010-12-14 13:20:00,37.57,37.59,37.56,37.59,34800.0,27.6418,27.6565,27.6344,27.6565,34800.0
2010-12-14 13:30:00,37.58,37.6,37.57,37.58,58400.0,27.6491,27.6639,27.6418,27.6491,58400.0
2010-12-14 13:40:00,37.58,37.6,37.57,37.59,35700.0,27.6491,27.6639,27.6418,27.6565,35700.0
2010-12-14 13:50:00,37.58,37.59,37.57,37.58,28700.0,27.6491,27.6565,27.6418,27.6491,28700.0
2010-12-14 14:00:00,37.58,37.6,37.58,37.59,33900.0,27.6491,27.6639,27.6491,27.6565,33900.0
2010-12-14 14:10:00,37.59,37.63,37.55,37.62,175000.0,27.6565,27.6859,27.6271,27.6786,175000.0
2010-12-14 14:20:00,37.62,37.67,37.57,37.58,231900.0,27.6786,27.7154,27.6418,27.6491,231900.0
2010-12-14 14:30:00,37.58,37.65,37.57,37.61,67000.0,27.6491,27.7006,27.6418,27.6712,67000.0
2010-12-14 14:40:00,37.6,37.61,37.5,37.51,183400.0,27.6639,27.6712,27.5903,27.5976,183400.0
2010-12-14 14:50:00,37.5,37.58,37.5,37.57,79600.0,27.5903,27.6491,27.5903,27.6418,79600.0
2010-12-14 15:00:00,37.57,37.58,37.54,37.54,77900.0,27.6418,27.6491,27.6197,27.6197,77900.0
2010-12-14 15:10:00,37.55,37.56,37.41,37.41,117900.0,27.6271,27.6344,27.5241,27.5241,117900.0
2010-12-14 15:20:00,37.4,37.43,37.35,37.37,775000.0,27.5167,27.5388,27.4799,27.4946,775000.0
2010-12-14 15:30:00,37.36,37.41,37.3,37.32,318500.0,27.4873,27.5241,27.4431,27.4578,318500.0
2010-12-14 15:40:00,37.32,37.4,37.32,37.38,394700.0,27.4578,27.5167,27.4578,27.502,394700.0
2010-12-14 15:50:00,37.38,37.46,37.37,37.44,453900.0,27.502,27.5608,27.4946,27.5461,453900.0
2010-12-15 09:30:00,37.3,37.45,37.26,37.33,133400.0,27.4431,27.5535,27.4137,27.4652,133400.0
2010-12-15 09:40:00,37.33,37.43,37.32,37.41,59400.0,27.4652,27.5388,27.4578,27.5241,59400.0
2010-12-15 09:50:00,37.4,37.51,37.4,37.51,198500.0,27.5167,27.5976,27.5167,27.5976,198500.0
2010-12-15 10:00:00,37.51,37.53,37.48,37.5,128800.0,27.5976,27.6124,27.5756,27.5903,128800.0
2010-12-15 10:10:00,37.5,37.54,37.48,37.48,39400.0,27.5903,27.6197,27.5756,27.5756,39400.0
2010-12-15 10:20:00,37.48,37.49,37.42,37.43,56700.0,27.5756,27.5829,27.5314,27.5388,56700.0
2010-12-15 10:30:00,37.43,37.54,37.43,37.53,129500.0,27.5388,27.6197,27.5388,27.6124,129500.0
2010-12-15 10:40:00,37.52,37.55,37.48,37.52,112300.0,27.605,27.6271,27.5756,27.605,112300.0
2010-12-15 10:50:00,37.52,37.53,37.48,37.49,62000.0,27.605,27.6124,27.5756,27.5829,62000.0
2010-12-15 11:00:00,37.49,37.52,37.47,37.49,98000.0,27.5829,27.605,27.5682,27.5829,98000.0
2010-12-15 11:10:00,37.5,37.5,37.37,37.4,282300.0,27.5903,27.5903,27.4946,27.5167,282300.0
2010-12-15 11:20:00,37.4,37.44,37.39,37.44,70300.0,27.5167,27.5461,27.5093,27.5461,70300.0
2010-12-15 11:30:00,37.45,37.45,37.42,37.44,46600.0,27.5535,27.5535,27.5314,27.5461,46600.0
2010-12-15 11:40:00,37.44,37.45,37.4,37.42,118300.0,27.5461,27.5535,27.5167,27.5314,118300.0
2010-12-15 11:50:00,37.42,37.44,37.4,37.44,88300.0,27.5314,27.5461,27.5167,27.5461,88300.0
2010-12-15 12:00:00,37.44,37.45,37.4,37.42,357900.0,27.5461,27.5535,27.5167,27.5314,357900.0
2010-12-15 12:10:00,37.41,37.44,37.41,37.41,35200.0,27.5241,27.5461,27.5241,27.5241,35200.0
2010-12-15 12:20:00,37.41,37.43,37.39,37.43,27600.0,27.5241,27.5388,27.5093,27.5388,27600.0
2010-12-15 12:30:00,37.42,37.42,37.39,37.39,38900.0,27.5314,27.5314,27.5093,27.5093,38900.0
2010-12-15 12:40:00,37.38,37.4,37.32,37.34,55800.0,27.502,27.5167,27.4578,27.4726,55800.0
2010-12-15 12:50:00,37.34,37.36,37.29,37.33,244600.0,27.4726,27.4873,27.4358,27.4652,244600.0
2010-12-15 13:00:00,37.33,37.35,37.31,37.34,40400.0,27.4652,27.4799,27.4505,27.4726,40400.0
2010-12-15 13:10:00,37.35,37.38,37.34,37.36,88800.0,27.4799,27.502,27.4726,27.4873,88800.0
2010-12-15 13:20:00,37.36,37.37,37.32,37.36,304700.0,27.4873,27.4946,27.4578,27.4873,304700.0
2010-12-15 13:30:00,37.37,37.38,37.33,37.37,120700.0,27.4946,27.502,27.4652,27.4946,120700.0
2010-12-15 13:40:00,37.37,37.42,37.35,37.41,141400.0,27.4946,27.5314,27.4799,27.5241,141400.0
2010-12-15 13:50:00,37.42,37.44,37.39,37.43,94600.0,27.5314,27.5461,27.5093,27.5388,94600.0
2010-12-15 14:00:00,37.44,37.44,37.36,37.37,63300.0,27.5461,27.5461,27.4873,27.4946,63300.0
2010-12-15 14:10:00,37.37,37.38,37.34,37.37,37700.0,27.4946,27.502,27.4726,27.4946,37700.0
2010-12-15 14:20:00,37.36,37.36,37.28,37.28,70200.0,27.4873,27.4873,27.4284,27.4284,70200.0
2010-12-15 14:30:00,37.27,37.28,37.18,37.25,607900.0,27.4211,27.4284,27.3548,27.4063,607900.0
2010-12-15 14:40:00,37.24,37.27,37.21,37.23,67300.0,27.399,27.4211,27.3769,27.3916,67300.0
2010-12-15 14:50:00,37.24,37.25,37.18,37.21,185600.0,27.399,27.4063,27.3548,27.3769,185600.0
2010-12-15 15:00:00,37.21,37.28,37.19,37.24,74800.0,27.3769,27.4284,27.3622,27.399,74800.0
2010-12-15 15:10:00,37.24,37.26,37.22,37.26,137900.0,27.399,27.4137,27.3843,27.4137,137900.0
2010-12-15 15:20:00,37.25,37.35,37.24,37.3,78100.0,27.4063,27.4799,27.399,27.4431,78100.0
2010-12-15 15:30:00,37.31,37.36,37.28,37.33,300700.0,27.4505,27.4873,27.4284,27.4652,300700.0
2010-12-15 15:40:00,37.32,37.34,37.23,37.25,235000.0,27.4578,27.4726,27.3916,27.4063,235000.0
2010-12-15 15:50:00,37.24,37.25,37.17,37.2,1077900.0,27.399,27.4063,27.3475,27.3696,1077900.0
2010-12-16 09:30:00,37.28,37.37,37.24,37.33,1368300.0,27.4284,27.4946,27.399,27.4652,1368300.0
2010-12-16 09:40:00,37.33,37.36,37.23,37.24,520300.0,27.4652,27.4873,27.3916,27.399,520300.0
2010-12-16 09:50:00,37.23,37.25,36.99,36.99,826000.0,27.3916,27.4063,27.2151,27.2151,826000.0
2010-12-16 10:00:00,37.0,37.16,37.0,37.09,233700.0,27.2224,27.3401,27.2224,27.2886,233700.0
2010-12-16 10:10:00,37.08,37.13,37.03,37.13,80900.0,27.2813,27.3181,27.2445,27.3181,80900.0
2010-12-16 10:20:00,37.14,37.23,37.14,37.18,124400.0,27.3254,27.3916,27.3254,27.3548,124400.0
2010-12-16 10:30:00,37.18,37.19,37.09,37.15,188500.0,27.3548,27.3622,27.2886,27.3328,188500.0
2010-12-16 10:40:00,37.15,37.24,37.15,37.22,404900.0,27.3328,27.399,27.3328,27.3843,404900.0
2010-12-16 10:50:00,37.22,37.22,37.14,37.2,69000.0,27.3843,27.3843,27.3254,27.3696,69000.0
2010-12-16 11:00:00,37.21,37.29,37.2,37.28,300000.0,27.3769,27.4358,27.3696,27.4284,300000.0
2010-12-16 11:10:00,37.28,37.4,37.28,37.4,336600.0,27.4284,27.5167,27.4284,27.5167,336600.0
2010-12-16 11:20:00,37.39,37.41,37.35,37.38,75500.0,27.5093,27.5241,27.4799,27.502,75500.0
2010-12-16 11:30:00,37.38,37.39,37.35,37.37,49300.0,27.502,27.5093,27.4799,27.4946,49300.0
2010-12-16 11:40:00,37.36,37.38,37.34,37.34,27900.0,27.4873,27.502,27.4726,27.4726,27900.0
2010-12-16 11:50:00,37.34,37.39,37.33,37.37,50100.0,27.4726,27.5093,27.4652,27.4946,50100.0
2010-12-16 12:00:00,37.37,37.41,37.37,37.38,22500.0,27.4946,27.5241,27.4946,27.502,22500.0
2010-12-16 12:10:00,37.38,37.4,37.37,37.39,27800.0,27.502,27.5167,27.4946,27.5093,27800.0
2010-12-16 12:20:00,37.39,37.42,37.38,37.39,37100.0,27.5093,27.5314,27.502,27.5093,37100.0
2010-12-16 12:30:00,37.4,37.43,37.39,37.41,21200.0,27.5167,27.5388,27.5093,27.5241,21200.0
2010-12-16 12:40:00,37.4,37.47,37.39,37.45,274800.0,27.5167,27.5682,27.5093,27.5535,274800.0
2010-12-16 12:50:00,37.46,37.49,37.45,37.47,57200.0,27.5608,27.5829,27.5535,27.5682,57200.0
2010-12-16 13:00:00,37.48,37.48,37.45,37.45,48400.0,27.5756,27.5756,27.5535,27.5535,48400.0
2010-12-16 13:10:00,37.45,37.47,37.43,37.43,87300.0,27.5535,27.5682,27.5388,27.5388,87300.0
2010-12-16 13:20:00,37.42,37.45,37.42,37.44,52600.0,27.5314,27.5535,27.5314,27.5461,52600.0
2010-12-16 13:30:00,37.44,37.44,37.38,37.43,103800.0,27.5461,27.5461,27.502,27.5388,103800.0
2010-12-16 13:40:00,37.44,37.46,37.42,37.45,65700.0,27.5461,27.5608,27.5314,27.5535,65700.0
2010-12-16 13:50:00,37.46,37.47,37.38,37.38,61400.0,27.5608,27.5682,27.502,27.502,61400.0
2010-12-16 14:00:00,37.39,37.43,37.39,37.41,67500.0,27.5093,27.5388,27.5093,27.5241,67500.0
2010-12-16 14:10:00,37.42,37.42,37.34,37.34,641800.0,27.5314,27.5314,27.4726,27.4726,641800.0
2010-12-16 14:20:00,37.35,37.38,37.34,37.37,321600.0,27.4799,27.502,27.4726,27.4946,321600.0
2010-12-16 14:30:00,37.37,37.38,37.33,37.37,105400.0,27.4946,27.502,27.4652,27.4946,105400.0
2010-12-16 14:40:00,37.38,37.42,37.37,37.41,60800.0,27.502,27.5314,27.4946,27.5241,60800.0
2010-12-16 14:50:00,37.41,37.42,37.37,37.4,73200.0,27.5241,27.5314,27.4946,27.5167,73200.0
2010-12-16 15:00:00,37.4,37.49,37.4,37.49,121100.0,27.5167,27.5829,27.5167,27.5829,121100.0
2010-12-16 15:10:00,37.49,37.49,37.42,37.42,69800.0,27.5829,27.5829,27.5314,27.5314,69800.0
2010-12-16 15:20:00,37.43,37.46,37.4,37.46,122500.0,27.5388,27.5608,27.5167,27.5608,122500.0
2010-12-16 15:30:00,37.46,37.53,37.46,37.5,689400.0,27.5608,27.6124,27.5608,27.5903,689400.0
2010-12-16 15:40:00,37.5,37.52,37.49,37.5,289200.0,27.5903,27.605,27.5829,27.5903,289200.0
2010-12-16 15:50:00,37.5,37.57,37.48,37.57,884900.0,27.5903,27.6418,27.5756,27.6418,884900.0
2010-12-17 09:30:00,37.21,37.37,37.19,37.29,392800.0,27.5978,27.7164,27.5829,27.6571,392800.0
2010-12-17 09:40:00,37.28,37.33,37.17,37.32,437900.0,27.6497,27.6868,27.5681,27.6794,437900.0
2010-12-17 09:50:00,37.32,37.33,37.25,37.3,102400.0,27.6794,27.6868,27.6274,27.6645,102400.0
2010-12-17 10:00:00,37.3,37.31,37.21,37.27,141900.0,27.6645,27.6719,27.5978,27.6423,141900.0
2010-12-17 10:10:00,37.27,37.33,37.25,37.28,55500.0,27.6423,27.6868,27.6274,27.6497,55500.0
2010-12-17 10:20:00,37.29,37.34,37.26,37.32,72900.0,27.6571,27.6942,27.6349,27.6794,72900.0
2010-12-17 10:30:00,37.32,37.37,37.32,37.32,98200.0,27.6794,27.7164,27.6794,27.6794,98200.0
2010-12-17 10:40:00,37.31,37.34,37.24,37.31,155700.0,27.6719,27.6942,27.62,27.6719,155700.0
2010-12-17 10:50:00,37.3,37.36,37.3,37.34,103900.0,27.6645,27.709,27.6645,27.6942,103900.0
2010-12-17 11:00:00,37.34,37.35,37.31,37.35,123300.0,27.6942,27.7016,27.6719,27.7016,123300.0
2010-12-17 11:10:00,37.35,37.38,37.34,37.37,52100.0,27.7016,27.7239,27.6942,27.7164,52100.0
2010-12-17 11:20:00,37.37,37.38,37.34,37.37,45000.0,27.7164,27.7239,27.6942,27.7164,45000.0
2010-12-17 11:30:00,37.36,37.41,37.36,37.4,68200.0,27.709,27.7461,27.709,27.7387,68200.0
2010-12-17 11:40:00,37.4,37.41,37.37,37.39,85200.0,27.7387,27.7461,27.7164,27.7313,85200.0
2010-12-17 11:50:00,37.39,37.42,37.39,37.42,57200.0,27.7313,27.7535,27.7313,27.7535,57200.0
2010-12-17 12:00:00,37.42,37.47,37.42,37.44,56200.0,27.7535,27.7906,27.7535,27.7684,56200.0
2010-12-17 12:10:00,37.44,37.49,37.44,37.48,79200.0,27.7684,27.8055,27.7684,27.798,79200.0
2010-12-17 12:20:00,37.48,37.5,37.46,37.49,74700.0,27.798,27.8129,27.7832,27.8055,74700.0
2010-12-17 12:30:00,37.48,37.5,37.47,37.47,20900.0,27.798,27.8129,27.7906,27.7906,20900.0
2010-12-17 12:40:00,37.48,37.5,37.47,37.49,36400.0,27.798,27.8129,27.7906,27.8055,36400.0
2010-12-17 12:50:00,37.49,37.5,37.46,37.49,59800.0,27.8055,27.8129,27.7832,27.8055,59800.0
2010-12-17 13:00:00,37.49,37.54,37.49,37.54,53700.0,27.8055,27.8425,27.8055,27.8425,53700.0
2010-12-17 13:10:00,37.54,37.54,37.52,37.53,46500.0,27.8425,27.8425,27.8277,27.8351,46500.0
2010-12-17 13:20:00,37.52,37.53,37.49,37.51,108600.0,27.8277,27.8351,27.8055,27.8203,108600.0
2010-12-17 13:30:00,37.51,37.54,37.5,37.52,64600.0,27.8203,27.8425,27.8129,27.8277,64600.0
2010-12-17 13:40:00,37.53,37.57,37.51,37.57,84100.0,27.8351,27.8648,27.8203,27.8648,84100.0
2010-12-17 13:50:00,37.56,37.58,37.54,37.56,138700.0,27.8574,27.8722,27.8425,27.8574,138700.0
2010-12-17 14:00:00,37.56,37.57,37.54,37.54,102600.0,27.8574,27.8648,27.8425,27.8425,102600.0
2010-12-17 14:10:00,37.54,37.55,37.52,37.55,58000.0,27.8425,27.85,27.8277,27.85,58000.0
2010-12-17 14:20:00,37.55,37.56,37.53,37.55,55800.0,27.85,27.8574,27.8351,27.85,55800.0
2010-12-17 14:30:00,37.55,37.57,37.54,37.56,47700.0,27.85,27.8648,27.8425,27.8574,47700.0
2010-12-17 14:40:00,37.55,37.58,37.55,37.57,77200.0,27.85,27.8722,27.85,27.8648,77200.0
2010-12-17 14:50:00,37.57,37.59,37.54,37.58,125000.0,27.8648,27.8796,27.8425,27.8722,125000.0
2010-12-17 15:00:00,37.58,37.59,37.54,37.56,177500.0,27.8722,27.8796,27.8425,27.8574,177500.0
2010-12-17 15:10:00,37.56,37.59,37.53,37.57,247300.0,27.8574,27.8796,27.8351,27.8648,247300.0
2010-12-17 15:20:00,37.57,37.58,37.55,37.56,164700.0,27.8648,27.8722,27.85,27.8574,164700.0
2010-12-17 15:30:00,37.56,37.56,37.47,37.47,938300.0,27.8574,27.8574,27.7906,27.7906,938300.0
2010-12-17 15:40:00,37.47,37.53,37.44,37.52,737300.0,27.7906,27.8351,27.7684,27.8277,737300.0
2010-12-17 15:50:00,37.52,37.55,37.49,37.53,1006000.0,27.8277,27.85,27.8055,27.8351,1006000.0
2010-12-20 09:30:00,37.8,37.86,37.61,37.73,440800.0,28.0354,28.0799,27.8945,27.9835,440800.0
2010-12-20 09:40:00,37.74,37.74,37.66,37.66,200000.0,27.9909,27.9909,27.9315,27.9315,200000.0
2010-12-20 09:50:00,37.66,37.68,37.63,37.66,199200.0,27.9315,27.9464,27.9093,27.9315,199200.0
2010-12-20 10:00:00,37.66,37.66,37.59,37.61,56100.0,27.9315,27.9315,27.8796,27.8945,56100.0
2010-12-20 10:10:00,37.61,37.61,37.49,37.54,168400.0,27.8945,27.8945,27.8055,27.8425,168400.0
2010-12-20 10:20:00,37.53,37.59,37.51,37.54,61000.0,27.8351,27.8796,27.8203,27.8425,61000.0
2010-12-20 10:30:00,37.56,37.6,37.53,37.56,96400.0,27.8574,27.887,27.8351,27.8574,96400.0
2010-12-20 10:40:00,37.55,37.56,37.5,37.54,63900.0,27.85,27.8574,27.8129,27.8425,63900.0
2010-12-20 10:50:00,37.54,37.55,37.49,37.49,32400.0,27.8425,27.85,27.8055,27.8055,32400.0
2010-12-20 11:00:00,37.49,37.53,37.48,37.49,44400.0,27.8055,27.8351,27.798,27.8055,44400.0
2010-12-20 11:10:00,37.48,37.55,37.48,37.55,118600.0,27.798,27.85,27.798,27.85,118600.0
2010-12-20 11:20:00,37.55,37.59,37.53,37.59,45200.0,27.85,27.8796,27.8351,27.8796,45200.0
2010-12-20 11:30:00,37.59,37.62,37.59,37.62,284200.0,27.8796,27.9019,27.8796,27.9019,284200.0
2010-12-20 11:40:00,37.61,37.64,37.59,37.63,48700.0,27.8945,27.9167,27.8796,27.9093,48700.0
2010-12-20 11:50:00,37.63,37.64,37.61,37.63,89300.0,27.9093,27.9167,27.8945,27.9093,89300.0
2010-12-20 12:00:00,37.63,37.64,37.6,37.61,46200.0,27.9093,27.9167,27.887,27.8945,46200.0
2010-12-20 12:10:00,37.61,37.64,37.6,37.64,52500.0,27.8945,27.9167,27.887,27.9167,52500.0
2010-12-20 12:20:00,37.65,37.65,37.6,37.61,80400.0,27.9241,27.9241,27.887,27.8945,80400.0
2010-12-20 12:30:00,37.62,37.63,37.59,37.6,89700.0,27.9019,27.9093,27.8796,27.887,89700.0
2010-12-20 12:40:00,37.61,37.65,37.58,37.62,57500.0,27.8945,27.9241,27.8722,27.9019,57500.0
2010-12-20 12:50:00,37.62,37.66,37.61,37.66,18800.0,27.9019,27.9315,27.8945,27.9315,18800.0
2010-12-20 13:00:00,37.66,37.67,37.64,37.65,45600.0,27.9315,27.939,27.9167,27.9241,45600.0
2010-12-20 13:10:00,37.65,37.67,37.63,37.64,21900.0,27.9241,27.939,27.9093,27.9167,21900.0
2010-12-20 13:20:00,37.64,37.67,37.64,37.64,26400.0,27.9167,27.939,27.9167,27.9167,26400.0
2010-12-20 13:30:00,37.64,37.66,37.63,37.64,19500.0,27.9167,27.9315,27.9093,27.9167,19500.0
2010-12-20 13:40:00,37.65,37.68,37.64,37.65,132200.0,27.9241,27.9464,27.9167,27.9241,132200.0
2010-12-20 13:50:00,37.65,37.65,37.63,37.64,16600.0,27.9241,27.9241,27.9093,27.9167,16600.0
2010-12-20 14:00:00,37.64,37.73,37.64,37.71,338100.0,27.9167,27.9835,27.9167,27.9686,338100.0
2010-12-20 14:10:00,37.71,37.75,37.7,37.72,66300.0,27.9686,27.9983,27.9612,27.976,66300.0
2010-12-20 14:20:00,37.72,37.72,37.68,37.69,29100.0,27.976,27.976,27.9464,27.9538,29100.0
2010-12-20 14:30:00,37.68,37.71,37.66,37.67,140600.0,27.9464,27.9686,27.9315,27.939,140600.0
2010-12-20 14:40:00,37.67,37.7,37.65,37.68,45700.0,27.939,27.9612,27.9241,27.9464,45700.0
2010-12-20 14:50:00,37.68,37.69,37.66,37.67,25500.0,27.9464,27.9538,27.9315,27.939,25500.0
2010-12-20 15:00:00,37.66,37.69,37.63,37.67,336100.0,27.9315,27.9538,27.9093,27.939,336100.0
2010-12-20 15:10:00,37.66,37.68,37.65,37.67,77800.0,27.9315,27.9464,27.9241,27.939,77800.0
2010-12-20 15:20:00,37.68,37.69,37.64,37.65,61200.0,27.9464,27.9538,27.9167,27.9241,61200.0
2010-12-20 15:30:00,37.65,37.73,37.65,37.7,84800.0,27.9241,27.9835,27.9241,27.9612,84800.0
2010-12-20 15:40:00,37.69,37.72,37.65,37.65,195300.0,27.9538,27.976,27.9241,27.9241,195300.0
2010-12-20 15:50:00,37.65,37.69,37.64,37.69,428200.0,27.9241,27.9538,27.9167,27.9538,428200.0
2010-12-21 09:30:00,37.83,37.91,37.82,37.88,228600.0,28.0576,28.117,28.0502,28.0947,228600.0
2010-12-21 09:40:00,37.87,37.88,37.82,37.87,125400.0,28.0873,28.0947,28.0502,28.0873,125400.0
2010-12-21 09:50:00,37.88,37.95,37.88,37.94,328200.0,28.0947,28.1466,28.0947,28.1392,328200.0
2010-12-21 10:00:00,37.93,37.96,37.91,37.94,112200.0,28.1318,28.154,28.117,28.1392,112200.0
2010-12-21 10:10:00,37.95,37.95,37.9,37.95,74900.0,28.1466,28.1466,28.1095,28.1466,74900.0
2010-12-21 10:20:00,37.95,38.01,37.95,37.99,53500.0,28.1466,28.1911,28.1466,28.1763,53500.0
2010-12-21 10:30:00,37.99,37.99,37.95,37.97,47000.0,28.1763,28.1763,28.1466,28.1615,47000.0
2010-12-21 10:40:00,37.97,37.99,37.96,37.97,50700.0,28.1615,28.1763,28.154,28.1615,50700.0
2010-12-21 10:50:00,37.96,38.0,37.94,38.0,83700.0,28.154,28.1837,28.1392,28.1837,83700.0
2010-12-21 11:00:00,38.0,38.01,37.96,37.99,60000.0,28.1837,28.1911,28.154,28.1763,60000.0
2010-12-21 11:10:00,37.98,38.01,37.97,38.0,55600.0,28.1689,28.1911,28.1615,28.1837,55600.0
2010-12-21 11:20:00,38.0,38.04,38.0,38.04,72800.0,28.1837,28.2134,28.1837,28.2134,72800.0
2010-12-21 11:30:00,38.05,38.07,38.02,38.05,66100.0,28.2208,28.2356,28.1985,28.2208,66100.0
2010-12-21 11:40:00,38.06,38.09,38.03,38.06,163800.0,28.2282,28.2505,28.206,28.2282,163800.0
2010-12-21 11:50:00,38.06,38.07,38.04,38.06,76200.0,28.2282,28.2356,28.2134,28.2282,76200.0
2010-12-21 12:00:00,38.06,38.07,38.05,38.06,25300.0,28.2282,28.2356,28.2208,28.2282,25300.0
2010-12-21 12:10:00,38.06,38.09,38.05,38.08,101400.0,28.2282,28.2505,28.2208,28.243,101400.0
2010-12-21 12:20:00,38.08,38.1,38.06,38.09,155900.0,28.243,28.2579,28.2282,28.2505,155900.0
2010-12-21 12:30:00,38.08,38.09,38.07,38.07,30000.0,28.243,28.2505,28.2356,28.2356,30000.0
2010-12-21 12:40:00,38.07,38.1,38.07,38.09,132600.0,28.2356,28.2579,28.2356,28.2505,132600.0
2010-12-21 12:50:00,38.1,38.11,38.09,38.1,83200.0,28.2579,28.2653,28.2505,28.2579,83200.0
2010-12-21 13:00:00,38.09,38.11,38.09,38.1,50400.0,28.2505,28.2653,28.2505,28.2579,50400.0
2010-12-21 13:10:00,38.09,38.1,38.07,38.08,59000.0,28.2505,28.2579,28.2356,28.243,59000.0
2010-12-21 13:20:00,38.07,38.09,38.04,38.04,79800.0,28.2356,28.2505,28.2134,28.2134,79800.0
2010-12-21 13:30:00,38.05,38.05,38.03,38.04,68800.0,28.2208,28.2208,28.206,28.2134,68800.0
2010-12-21 13:40:00,38.03,38.05,38.03,38.03,23300.0,28.206,28.2208,28.206,28.206,23300.0
2010-12-21 13:50:00,38.04,38.08,38.04,38.07,77900.0,28.2134,28.243,28.2134,28.2356,77900.0
2010-12-21 14:00:00,38.08,38.1,38.06,38.08,199900.0,28.243,28.2579,28.2282,28.243,199900.0
2010-12-21 14:10:00,38.07,38.08,38.05,38.07,59100.0,28.2356,28.243,28.2208,28.2356,59100.0
2010-12-21 14:20:00,38.06,38.07,38.05,38.07,25800.0,28.2282,28.2356,28.2208,28.2356,25800.0
2010-12-21 14:30:00,38.07,38.08,38.06,38.07,36400.0,28.2356,28.243,28.2282,28.2356,36400.0
2010-12-21 14:40:00,38.07,38.08,38.05,38.07,28500.0,28.2356,28.243,28.2208,28.2356,28500.0
2010-12-21 14:50:00,38.06,38.07,38.05,38.06,26200.0,28.2282,28.2356,28.2208,28.2282,26200.0
2010-12-21 15:00:00,38.07,38.07,38.04,38.04,82900.0,28.2356,28.2356,28.2134,28.2134,82900.0
2010-12-21 15:10:00,38.04,38.05,38.02,38.04,194800.0,28.2134,28.2208,28.1985,28.2134,194800.0
2010-12-21 15:20:00,38.05,38.08,38.04,38.06,153000.0,28.2208,28.243,28.2134,28.2282,153000.0
2010-12-21 15:30:00,38.07,38.12,38.06,38.12,261900.0,28.2356,28.2727,28.2282,28.2727,261900.0
2010-12-21 15:40:00,38.12,38.12,38.06,38.07,194400.0,28.2727,28.2727,28.2282,28.2356,194400.0
2010-12-21 15:50:00,38.06,38.07,38.03,38.06,552200.0,28.2282,28.2356,28.206,28.2282,552200.0
2010-12-22 09:30:00,38.08,38.2,38.04,38.09,157600.0,28.243,28.332,28.2134,28.2505,157600.0
2010-12-22 09:40:00,38.1,38.1,37.99,38.01,180100.0,28.2579,28.2579,28.1763,28.1911,180100.0
2010-12-22 09:50:00,38.01,38.06,38.0,38.05,70400.0,28.1911,28.2282,28.1837,28.2208,70400.0
2010-12-22 10:00:00,38.04,38.05,38.0,38.01,199400.0,28.2134,28.2208,28.1837,28.1911,199400.0
2010-12-22 10:10:00,38.02,38.04,37.98,37.99,84700.0,28.1985,28.2134,28.1689,28.1763,84700.0
2010-12-22 10:20:00,37.98,38.04,37.98,38.02,85400.0,28.1689,28.2134,28.1689,28.1985,85400.0
2010-12-22 10:30:00,38.04,38.04,37.99,38.0,101300.0,28.2134,28.2134,28.1763,28.1837,101300.0
2010-12-22 10:40:00,38.01,38.01,37.95,37.96,62100.0,28.1911,28.1911,28.1466,28.154,62100.0
2010-12-22 10:50:00,37.96,37.98,37.96,37.97,34700.0,28.154,28.1689,28.154,28.1615,34700.0
2010-12-22 11:00:00,37.97,37.98,37.94,37.97,35300.0,28.1615,28.1689,28.1392,28.1615,35300.0
2010-12-22 11:10:00,37.97,37.98,37.92,37.92,31000.0,28.1615,28.1689,28.1244,28.1244,31000.0
2010-12-22 11:20:00,37.92,37.95,37.92,37.94,61400.0,28.1244,28.1466,28.1244,28.1392,61400.0
2010-12-22 11:30:00,37.94,37.99,37.94,37.99,58600.0,28.1392,28.1763,28.1392,28.1763,58600.0
2010-12-22 11:40:00,37.99,38.0,37.98,38.0,27300.0,28.1763,28.1837,28.1689,28.1837,27300.0
2010-12-22 11:50:00,38.0,38.02,37.99,38.01,27600.0,28.1837,28.1985,28.1763,28.1911,27600.0
2010-12-22 12:00:00,38.02,38.03,38.0,38.02,17300.0,28.1985,28.206,28.1837,28.1985,17300.0
2010-12-22 12:10:00,38.01,38.06,38.01,38.06,27100.0,28.1911,28.2282,28.1911,28.2282,27100.0
2010-12-22 12:20:00,38.06,38.09,38.06,38.09,26100.0,28.2282,28.2505,28.2282,28.2505,26100.0
2010-12-22 12:30:00,38.09,38.09,38.03,38.04,37400.0,28.2505,28.2505,28.206,28.2134,37400.0
2010-12-22 12:40:00,38.05,38.05,38.02,38.02,102200.0,28.2208,28.2208,28.1985,28.1985,102200.0
2010-12-22 12:50:00,38.02,38.03,38.01,38.02,29200.0,28.1985,28.206,28.1911,28.1985,29200.0
2010-12-22 13:00:00,38.02,38.03,37.99,37.99,18000.0,28.1985,28.206,28.1763,28.1763,18000.0
2010-12-22 13:10:00,37.99,38.0,37.97,37.99,19900.0,28.1763,28.1837,28.1615,28.1763,19900.0
2010-12-22 13:20:00,37.98,37.98,37.96,37.96,71200.0,28.1689,28.1689,28.154,28.154,71200.0
2010-12-22 13:30:00,37.96,37.97,37.94,37.95,360000.0,28.154,28.1615,28.1392,28.1466,360000.0
2010-12-22 13:40:00,37.95,37.95,37.89,37.89,31100.0,28.1466,28.1466,28.1021,28.1021,31100.0
2010-12-22 13:50:00,37.89,37.93,37.89,37.93,32000.0,28.1021,28.1318,28.1021,28.1318,32000.0
2010-12-22 14:00:00,37.92,37.95,37.91,37.95,25700.0,28.1244,28.1466,28.117,28.1466,25700.0
2010-12-22 14:10:00,37.95,37.95,37.93,37.93,59500.0,28.1466,28.1466,28.1318,28.1318,59500.0
2010-12-22 14:20:00,37.94,37.96,37.93,37.96,27500.0,28.1392,28.154,28.1318,28.154,27500.0
2010-12-22 14:30:00,37.96,37.97,37.94,37.96,44400.0,28.154,28.1615,28.1392,28.154,44400.0
2010-12-22 14:40:00,37.96,37.97,37.95,37.97,29700.0,28.154,28.1615,28.1466,28.1615,29700.0
2010-12-22 14:50:00,37.97,38.0,37.96,37.99,128000.0,28.1615,28.1837,28.154,28.1763,128000.0
2010-12-22 15:00:00,37.99,37.99,37.98,37.98,83700.0,28.1763,28.1763,28.1689,28.1689,83700.0
2010-12-22 15:10:00,37.98,38.0,37.97,37.97,35500.0,28.1689,28.1837,28.1615,28.1615,35500.0
2010-12-22 15:20:00,37.98,38.01,37.97,38.0,24100.0,28.1689,28.1911,28.1615,28.1837,24100.0
2010-12-22 15:30:00,38.0,38.0,37.96,37.99,46400.0,28.1837,28.1837,28.154,28.1763,46400.0
2010-12-22 15:40:00,37.98,38.02,37.98,37.99,95600.0,28.1689,28.1985,28.1689,28.1763,95600.0
2010-12-22 15:50:00,37.99,38.05,37.98,38.04,481200.0,28.1763,28.2208,28.1689,28.2134,481200.0
2010-12-23 09:30:00,37.83,38.02,37.83,38.02,120000.0,28.0576,28.1985,28.0576,28.1985,120000.0
2010-12-23 09:40:00,38.04,38.08,38.03,38.06,88900.0,28.2134,28.243,28.206,28.2282,88900.0
2010-12-23 09:50:00,38.05,38.1,38.04,38.06,220700.0,28.2208,28.2579,28.2134,28.2282,220700.0
2010-12-23 10:00:00,38.06,38.11,38.06,38.09,32000.0,28.2282,28.2653,28.2282,28.2505,32000.0
2010-12-23 10:10:00,38.09,38.13,38.08,38.09,80200.0,28.2505,28.2801,28.243,28.2505,80200.0
2010-12-23 10:20:00,38.09,38.11,38.08,38.09,68900.0,28.2505,28.2653,28.243,28.2505,68900.0
2010-12-23 10:30:00,38.1,38.13,38.09,38.13,30500.0,28.2579,28.2801,28.2505,28.2801,30500.0
2010-12-23 10:40:00,38.13,38.16,38.09,38.11,44600.0,28.2801,28.3024,28.2505,28.2653,44600.0
2010-12-23 10:50:00,38.12,38.15,38.12,38.13,33700.0,28.2727,28.295,28.2727,28.2801,33700.0
2010-12-23 11:00:00,38.14,38.16,38.13,38.15,15600.0,28.2875,28.3024,28.2801,28.295,15600.0
2010-12-23 11:10:00,38.15,38.24,38.15,38.24,116400.0,28.295,28.3617,28.295,28.3617,116400.0
2010-12-23 11:20:00,38.23,38.24,38.19,38.21,55500.0,28.3543,28.3617,28.3246,28.3395,55500.0
2010-12-23 11:30:00,38.22,38.23,38.19,38.2,57300.0,28.3469,28.3543,28.3246,28.332,57300.0
2010-12-23 11:40:00,38.2,38.2,38.17,38.18,149000.0,28.332,28.332,28.3098,28.3172,149000.0
2010-12-23 11:50:00,38.17,38.19,38.14,38.17,134000.0,28.3098,28.3246,28.2875,28.3098,134000.0
2010-12-23 12:00:00,38.17,38.19,38.12,38.12,35300.0,28.3098,28.3246,28.2727,28.2727,35300.0
2010-12-23 12:10:00,38.13,38.15,38.12,38.14,138500.0,28.2801,28.295,28.2727,28.2875,138500.0
2010-12-23 12:20:00,38.14,38.17,38.14,38.17,24200.0,28.2875,28.3098,28.2875,28.3098,24200.0
2010-12-23 12:30:00,38.17,38.19,38.16,38.17,128400.0,28.3098,28.3246,28.3024,28.3098,128400.0
2010-12-23 12:40:00,38.18,38.18,38.12,38.16,40600.0,28.3172,28.3172,28.2727,28.3024,40600.0
2010-12-23 12:50:00,38.15,38.17,38.14,38.15,22700.0,28.295,28.3098,28.2875,28.295,22700.0
2010-12-23 13:00:00,38.14,38.18,38.14,38.17,40900.0,28.2875,28.3172,28.2875,28.3098,40900.0
2010-12-23 13:10:00,38.18,38.22,38.18,38.22,53300.0,28.3172,28.3469,28.3172,28.3469,53300.0
2010-12-23 13:20:00,38.22,38.24,38.2,38.23,211800.0,28.3469,28.3617,28.332,28.3543,211800.0
2010-12-23 13:30:00,38.23,38.25,38.22,38.24,29700.0,28.3543,28.3691,28.3469,28.3617,29700.0
2010-12-23 13:40:00,38.25,38.25,38.22,38.22,27700.0,28.3691,28.3691,28.3469,28.3469,27700.0
2010-12-23 13:50:00,38.22,38.23,38.19,38.19,33700.0,28.3469,28.3543,28.3246,28.3246,33700.0
2010-12-23 14:00:00,38.19,38.21,38.17,38.18,38500.0,28.3246,28.3395,28.3098,28.3172,38500.0
2010-12-23 14:10:00,38.18,38.19,38.14,38.15,50700.0,28.3172,28.3246,28.2875,28.295,50700.0
2010-12-23 14:20:00,38.15,38.16,38.08,38.11,58200.0,28.295,28.3024,28.243,28.2653,58200.0
2010-12-23 14:30:00,38.11,38.17,38.11,38.17,43400.0,28.2653,28.3098,28.2653,28.3098,43400.0
2010-12-23 14:40:00,38.17,38.18,38.14,38.14,44900.0,28.3098,28.3172,28.2875,28.2875,44900.0
2010-12-23 14:50:00,38.15,38.19,38.14,38.19,33000.0,28.295,28.3246,28.2875,28.3246,33000.0
2010-12-23 15:00:00,38.18,38.2,38.14,38.16,53700.0,28.3172,28.332,28.2875,28.3024,53700.0
2010-12-23 15:10:00,38.17,38.2,38.16,38.19,30300.0,28.3098,28.332,28.3024,28.3246,30300.0
2010-12-23 15:20:00,38.19,38.19,38.15,38.19,54000.0,28.3246,28.3246,28.295,28.3246,54000.0
2010-12-23 15:30:00,38.18,38.19,38.16,38.17,115700.0,28.3172,28.3246,28.3024,28.3098,115700.0
2010-12-23 15:40:00,38.17,38.19,38.13,38.16,167400.0,28.3098,28.3246,28.2801,28.3024,167400.0
2010-12-23 15:50:00,38.15,38.2,38.13,38.2,303800.0,28.295,28.332,28.2801,28.332,303800.0
2010-12-27 09:30:00,38.11,38.11,37.91,37.94,177100.0,28.2653,28.2653,28.117,28.1392,177100.0
2010-12-27 09:40:00,37.94,37.97,37.89,37.9,83900.0,28.1392,28.1615,28.1021,28.1095,83900.0
2010-12-27 09:50:00,37.89,37.99,37.88,37.99,43400.0,28.1021,28.1763,28.0947,28.1763,43400.0
2010-12-27 10:00:00,37.98,38.05,37.98,38.0,101800.0,28.1689,28.2208,28.1689,28.1837,101800.0
2010-12-27 10:10:00,38.01,38.1,38.01,38.06,217100.0,28.1911,28.2579,28.1911,28.2282,217100.0
2010-12-27 10:20:00,38.07,38.11,38.05,38.11,31200.0,28.2356,28.2653,28.2208,28.2653,31200.0
2010-12-27 10:30:00,38.11,38.11,38.04,38.06,57800.0,28.2653,28.2653,28.2134,28.2282,57800.0
2010-12-27 10:40:00,38.06,38.09,38.05,38.08,29300.0,28.2282,28.2505,28.2208,28.243,29300.0
2010-12-27 10:50:00,38.08,38.09,38.06,38.07,52500.0,28.243,28.2505,28.2282,28.2356,52500.0
2010-12-27 11:00:00,38.06,38.07,38.04,38.07,36800.0,28.2282,28.2356,28.2134,28.2356,36800.0
2010-12-27 11:10:00,38.08,38.08,38.05,38.06,25800.0,28.243,28.243,28.2208,28.2282,25800.0
2010-12-27 11:20:00,38.06,38.08,38.05,38.05,38900.0,28.2282,28.243,28.2208,28.2208,38900.0
2010-12-27 11:30:00,38.06,38.06,38.03,38.06,64300.0,28.2282,28.2282,28.206,28.2282,64300.0
2010-12-27 11:40:00,38.07,38.08,38.03,38.04,25400.0,28.2356,28.243,28.206,28.2134,25400.0
2010-12-27 11:50:00,38.04,38.07,38.04,38.07,36700.0,28.2134,28.2356,28.2134,28.2356,36700.0
2010-12-27 12:00:00,38.08,38.13,38.08,38.11,100300.0,28.243,28.2801,28.243,28.2653,100300.0
2010-12-27 12:10:00,38.11,38.12,38.1,38.11,24900.0,28.2653,28.2727,28.2579,28.2653,24900.0
2010-12-27 12:20:00,38.11,38.12,38.1,38.11,13400.0,28.2653,28.2727,28.2579,28.2653,13400.0
2010-12-27 12:30:00,38.11,38.12,38.09,38.1,23900.0,28.2653,28.2727,28.2505,28.2579,23900.0
2010-12-27 12:40:00,38.1,38.1,38.08,38.09,199500.0,28.2579,28.2579,28.243,28.2505,199500.0
2010-12-27 12:50:00,38.09,38.11,38.08,38.09,107100.0,28.2505,28.2653,28.243,28.2505,107100.0
2010-12-27 13:00:00,38.09,38.13,38.09,38.13,37400.0,28.2505,28.2801,28.2505,28.2801,37400.0
2010-12-27 13:10:00,38.12,38.16,38.12,38.15,76100.0,28.2727,28.3024,28.2727,28.295,76100.0
2010-12-27 13:20:00,38.15,38.19,38.14,38.18,28500.0,28.295,28.3246,28.2875,28.3172,28500.0
2010-12-27 13:30:00,38.18,38.19,38.16,38.18,23900.0,28.3172,28.3246,28.3024,28.3172,23900.0
2010-12-27 13:40:00,38.18,38.18,38.17,38.17,5600.0,28.3172,28.3172,28.3098,28.3098,5600.0
2010-12-27 13:50:00,38.18,38.2,38.17,38.2,12200.0,28.3172,28.332,28.3098,28.332,12200.0
2010-12-27 14:00:00,38.2,38.2,38.17,38.17,31700.0,28.332,28.332,28.3098,28.3098,31700.0
2010-12-27 14:10:00,38.17,38.19,38.16,38.17,22900.0,28.3098,28.3246,28.3024,28.3098,22900.0
2010-12-27 14:20:00,38.17,38.19,38.17,38.18,12300.0,28.3098,28.3246,28.3098,28.3172,12300.0
2010-12-27 14:30:00,38.19,38.21,38.18,38.21,26500.0,28.3246,28.3395,28.3172,28.3395,26500.0
2010-12-27 14:40:00,38.2,38.22,38.2,38.21,26000.0,28.332,28.3469,28.332,28.3395,26000.0
2010-12-27 14:50:00,38.21,38.21,38.16,38.18,38000.0,28.3395,28.3395,28.3024,28.3172,38000.0
2010-12-27 15:00:00,38.19,38.2,38.16,38.17,38700.0,28.3246,28.332,28.3024,28.3098,38700.0
2010-12-27 15:10:00,38.17,38.18,38.17,38.17,24400.0,28.3098,28.3172,28.3098,28.3098,24400.0
2010-12-27 15:20:00,38.17,38.19,38.16,38.17,79600.0,28.3098,28.3246,28.3024,28.3098,79600.0
2010-12-27 15:30:00,38.17,38.17,38.14,38.14,134700.0,28.3098,28.3098,28.2875,28.2875,134700.0
2010-12-27 15:40:00,38.14,38.19,38.14,38.16,75800.0,28.2875,28.3246,28.2875,28.3024,75800.0
2010-12-27 15:50:00,38.16,38.2,38.16,38.19,172100.0,28.3024,28.332,28.3024,28.3246,172100.0
2010-12-28 09:30:00,38.36,38.36,38.2,38.21,51700.0,28.4507,28.4507,28.332,28.3395,51700.0
2010-12-28 09:40:00,38.2,38.29,38.2,38.27,185200.0,28.332,28.3988,28.332,28.384,185200.0
2010-12-28 09:50:00,38.28,38.3,38.24,38.28,228700.0,28.3914,28.4062,28.3617,28.3914,228700.0
2010-12-28 10:00:00,38.27,38.29,38.17,38.21,308000.0,28.384,28.3988,28.3098,28.3395,308000.0
2010-12-28 10:10:00,38.2,38.23,38.17,38.23,158700.0,28.332,28.3543,28.3098,28.3543,158700.0
2010-12-28 10:20:00,38.23,38.25,38.22,38.25,28800.0,28.3543,28.3691,28.3469,28.3691,28800.0
2010-12-28 10:30:00,38.24,38.28,38.2,38.27,27400.0,28.3617,28.3914,28.332,28.384,27400.0
2010-12-28 10:40:00,38.27,38.32,38.26,38.29,38200.0,28.384,28.421,28.3765,28.3988,38200.0
2010-12-28 10:50:00,38.28,38.3,38.22,38.22,40600.0,28.3914,28.4062,28.3469,28.3469,40600.0
2010-12-28 11:00:00,38.22,38.27,38.21,38.26,49400.0,28.3469,28.384,28.3395,28.3765,49400.0
2010-12-28 11:10:00,38.26,38.28,38.23,38.26,31400.0,28.3765,28.3914,28.3543,28.3765,31400.0
2010-12-28 11:20:00,38.27,38.28,38.25,38.27,25600.0,28.384,28.3914,28.3691,28.384,25600.0
2010-12-28 11:30:00,38.26,38.26,38.22,38.25,30700.0,28.3765,28.3765,28.3469,28.3691,30700.0
2010-12-28 11:40:00,38.24,38.25,38.22,38.23,14100.0,28.3617,28.3691,28.3469,28.3543,14100.0
2010-12-28 11:50:00,38.24,38.26,38.23,38.23,22800.0,28.3617,28.3765,28.3543,28.3543,22800.0
2010-12-28 12:00:00,38.23,38.26,38.22,38.23,27000.0,28.3543,28.3765,28.3469,28.3543,27000.0
2010-12-28 12:10:00,38.23,38.27,38.23,38.26,28700.0,28.3543,28.384,28.3543,28.3765,28700.0
2010-12-28 12:20:00,38.27,38.28,38.25,38.27,12900.0,28.384,28.3914,28.3691,28.384,12900.0
2010-12-28 12:30:00,38.26,38.28,38.22,38.23,13200.0,28.3765,28.3914,28.3469,28.3543,13200.0
2010-12-28 12:40:00,38.22,38.23,38.22,38.22,38500.0,28.3469,28.3543,28.3469,28.3469,38500.0
2010-12-28 12:50:00,38.23,38.24,38.22,38.24,21800.0,28.3543,28.3617,28.3469,28.3617,21800.0
2010-12-28 13:00:00,38.24,38.27,38.24,38.27,30500.0,28.3617,28.384,28.3617,28.384,30500.0
2010-12-28 13:10:00,38.27,38.28,38.25,38.28,62400.0,28.384,28.3914,28.3691,28.3914,62400.0
2010-12-28 13:20:00,38.27,38.29,38.26,38.28,58200.0,28.384,28.3988,28.3765,28.3914,58200.0
2010-12-28 13:30:00,38.27,38.28,38.25,38.27,62400.0,28.384,28.3914,28.3691,28.384,62400.0
2010-12-28 13:40:00,38.28,38.28,38.26,38.27,29900.0,28.3914,28.3914,28.3765,28.384,29900.0
2010-12-28 13:50:00,38.27,38.28,38.26,38.26,46800.0,28.384,28.3914,28.3765,28.3765,46800.0
2010-12-28 14:00:00,38.26,38.27,38.24,38.25,60800.0,28.3765,28.384,28.3617,28.3691,60800.0
2010-12-28 14:10:00,38.26,38.29,38.25,38.28,82500.0,28.3765,28.3988,28.3691,28.3914,82500.0
2010-12-28 14:20:00,38.28,38.29,38.26,38.27,46000.0,28.3914,28.3988,28.3765,28.384,46000.0
2010-12-28 14:30:00,38.26,38.27,38.25,38.27,68600.0,28.3765,28.384,28.3691,28.384,68600.0
2010-12-28 14:40:00,38.27,38.28,38.26,38.27,46000.0,28.384,28.3914,28.3765,28.384,46000.0
2010-12-28 14:50:00,38.27,38.3,38.27,38.29,102300.0,28.384,28.4062,28.384,28.3988,102300.0
2010-12-28 15:00:00,38.28,38.29,38.26,38.26,82200.0,28.3914,28.3988,28.3765,28.3765,82200.0
2010-12-28 15:10:00,38.27,38.28,38.25,38.27,83100.0,28.384,28.3914,28.3691,28.384,83100.0
2010-12-28 15:20:00,38.26,38.28,38.24,38.27,88400.0,28.3765,28.3914,28.3617,28.384,88400.0
2010-12-28 15:30:00,38.27,38.29,38.27,38.28,95800.0,28.384,28.3988,28.384,28.3914,95800.0
2010-12-28 15:40:00,38.27,38.32,38.27,38.31,182600.0,28.384,28.421,28.384,28.4136,182600.0
2010-12-28 15:50:00,38.3,38.32,38.28,38.29,308100.0,28.4062,28.421,28.3914,28.3988,308100.0
2010-12-29 09:30:00,38.44,38.44,38.35,38.4,79100.0,28.51,28.51,28.4433,28.4804,79100.0
2010-12-29 09:40:00,38.4,38.42,38.36,38.36,51400.0,28.4804,28.4952,28.4507,28.4507,51400.0
2010-12-29 09:50:00,38.37,38.41,38.34,38.41,52200.0,28.4581,28.4878,28.4359,28.4878,52200.0
2010-12-29 10:00:00,38.42,38.44,38.41,38.42,180600.0,28.4952,28.51,28.4878,28.4952,180600.0
2010-12-29 10:10:00,38.42,38.46,38.42,38.44,135200.0,28.4952,28.5249,28.4952,28.51,135200.0
2010-12-29 10:20:00,38.44,38.46,38.43,38.44,66800.0,28.51,28.5249,28.5026,28.51,66800.0
2010-12-29 10:30:00,38.44,38.46,38.42,38.42,74100.0,28.51,28.5249,28.4952,28.4952,74100.0
2010-12-29 10:40:00,38.42,38.44,38.41,38.44,68400.0,28.4952,28.51,28.4878,28.51,68400.0
2010-12-29 10:50:00,38.44,38.44,38.4,38.41,154600.0,28.51,28.51,28.4804,28.4878,154600.0
2010-12-29 11:00:00,38.41,38.43,38.4,38.41,29400.0,28.4878,28.5026,28.4804,28.4878,29400.0
2010-12-29 11:10:00,38.41,38.42,38.4,38.42,105100.0,28.4878,28.4952,28.4804,28.4952,105100.0
2010-12-29 11:20:00,38.43,38.44,38.41,38.42,100300.0,28.5026,28.51,28.4878,28.4952,100300.0
2010-12-29 11:30:00,38.41,38.46,38.41,38.45,47700.0,28.4878,28.5249,28.4878,28.5175,47700.0
2010-12-29 11:40:00,38.46,38.46,38.43,38.43,26500.0,28.5249,28.5249,28.5026,28.5026,26500.0
2010-12-29 11:50:00,38.43,38.44,38.41,38.41,13400.0,28.5026,28.51,28.4878,28.4878,13400.0
2010-12-29 12:00:00,38.42,38.43,38.4,38.42,33200.0,28.4952,28.5026,28.4804,28.4952,33200.0
2010-12-29 12:10:00,38.42,38.43,38.41,38.41,15200.0,28.4952,28.5026,28.4878,28.4878,15200.0
2010-12-29 12:20:00,38.42,38.43,38.41,38.43,18300.0,28.4952,28.5026,28.4878,28.5026,18300.0
2010-12-29 12:30:00,38.44,38.45,38.43,38.45,62800.0,28.51,28.5175,28.5026,28.5175,62800.0
2010-12-29 12:40:00,38.44,38.45,38.43,38.44,83000.0,28.51,28.5175,28.5026,28.51,83000.0
2010-12-29 12:50:00,38.44,38.46,38.44,38.44,22100.0,28.51,28.5249,28.51,28.51,22100.0
2010-12-29 13:00:00,38.44,38.47,38.44,38.45,86700.0,28.51,28.5323,28.51,28.5175,86700.0
2010-12-29 13:10:00,38.46,38.47,38.46,38.46,27500.0,28.5249,28.5323,28.5249,28.5249,27500.0
2010-12-29 13:20:00,38.45,38.47,38.45,38.45,12500.0,28.5175,28.5323,28.5175,28.5175,12500.0
2010-12-29 13:30:00,38.45,38.46,38.44,38.44,15300.0,28.5175,28.5249,28.51,28.51,15300.0
2010-12-29 13:40:00,38.44,38.46,38.44,38.45,16600.0,28.51,28.5249,28.51,28.5175,16600.0
2010-12-29 13:50:00,38.45,38.47,38.44,38.46,15800.0,28.5175,28.5323,28.51,28.5249,15800.0
2010-12-29 14:00:00,38.47,38.49,38.46,38.48,26700.0,28.5323,28.5471,28.5249,28.5397,26700.0
2010-12-29 14:10:00,38.47,38.48,38.45,38.46,12800.0,28.5323,28.5397,28.5175,28.5249,12800.0
2010-12-29 14:20:00,38.46,38.47,38.45,38.46,41300.0,28.5249,28.5323,28.5175,28.5249,41300.0
2010-12-29 14:30:00,38.46,38.48,38.46,38.46,67600.0,28.5249,28.5397,28.5249,28.5249,67600.0
2010-12-29 14:40:00,38.46,38.47,38.46,38.46,33900.0,28.5249,28.5323,28.5249,28.5249,33900.0
2010-12-29 14:50:00,38.47,38.48,38.45,38.48,36300.0,28.5323,28.5397,28.5175,28.5397,36300.0
2010-12-29 15:00:00,38.48,38.5,38.47,38.49,56900.0,28.5397,28.5545,28.5323,28.5471,56900.0
2010-12-29 15:10:00,38.49,38.5,38.49,38.5,13800.0,28.5471,28.5545,28.5471,28.5545,13800.0
2010-12-29 15:20:00,38.49,38.5,38.48,38.48,26800.0,28.5471,28.5545,28.5397,28.5397,26800.0
2010-12-29 15:30:00,38.48,38.5,38.47,38.5,94500.0,28.5397,28.5545,28.5323,28.5545,94500.0
2010-12-29 15:40:00,38.5,38.5,38.44,38.45,154600.0,28.5545,28.5545,28.51,28.5175,154600.0
2010-12-29 15:50:00,38.45,38.48,38.4,38.43,319700.0,28.5175,28.5397,28.4804,28.5026,319700.0
2010-12-30 09:30:00,38.43,38.52,38.36,38.49,288400.0,28.5026,28.5694,28.4507,28.5471,288400.0
2010-12-30 09:40:00,38.48,38.59,38.48,38.56,357400.0,28.5397,28.6213,28.5397,28.599,357400.0
2010-12-30 09:50:00,38.56,38.57,38.48,38.49,190900.0,28.599,28.6065,28.5397,28.5471,190900.0
2010-12-30 10:00:00,38.48,38.51,38.45,38.48,108400.0,28.5397,28.562,28.5175,28.5397,108400.0
2010-12-30 10:10:00,38.48,38.49,38.43,38.49,141300.0,28.5397,28.5471,28.5026,28.5471,141300.0
2010-12-30 10:20:00,38.48,38.48,38.44,38.45,27000.0,28.5397,28.5397,28.51,28.5175,27000.0
2010-12-30 10:30:00,38.45,38.48,38.44,38.47,36900.0,28.5175,28.5397,28.51,28.5323,36900.0
2010-12-30 10:40:00,38.47,38.5,38.46,38.49,24100.0,28.5323,28.5545,28.5249,28.5471,24100.0
2010-12-30 10:50:00,38.48,38.48,38.45,38.46,25100.0,28.5397,28.5397,28.5175,28.5249,25100.0
2010-12-30 11:00:00,38.46,38.48,38.43,38.43,32700.0,28.5249,28.5397,28.5026,28.5026,32700.0
2010-12-30 11:10:00,38.43,38.44,38.41,38.43,35200.0,28.5026,28.51,28.4878,28.5026,35200.0
2010-12-30 11:20:00,38.43,38.44,38.37,38.4,218300.0,28.5026,28.51,28.4581,28.4804,218300.0
2010-12-30 11:30:00,38.39,38.43,38.38,38.42,32200.0,28.473,28.5026,28.4655,28.4952,32200.0
2010-12-30 11:40:00,38.42,38.43,38.41,38.41,51300.0,28.4952,28.5026,28.4878,28.4878,51300.0
2010-12-30 11:50:00,38.41,38.42,38.37,38.38,98100.0,28.4878,28.4952,28.4581,28.4655,98100.0
2010-12-30 12:00:00,38.38,38.41,38.38,38.4,30500.0,28.4655,28.4878,28.4655,28.4804,30500.0
2010-12-30 12:10:00,38.4,38.41,38.38,38.41,37600.0,28.4804,28.4878,28.4655,28.4878,37600.0
2010-12-30 12:20:00,38.41,38.44,38.41,38.42,51300.0,28.4878,28.51,28.4878,28.4952,51300.0
2010-12-30 12:30:00,38.42,38.44,38.42,38.43,61400.0,28.4952,28.51,28.4952,28.5026,61400.0
2010-12-30 12:40:00,38.43,38.44,38.43,38.43,39600.0,28.5026,28.51,28.5026,28.5026,39600.0
2010-12-30 12:50:00,38.43,38.44,38.42,38.43,146700.0,28.5026,28.51,28.4952,28.5026,146700.0
2010-12-30 13:00:00,38.43,38.44,38.4,38.4,21200.0,28.5026,28.51,28.4804,28.4804,21200.0
2010-12-30 13:10:00,38.4,38.43,38.39,38.42,32900.0,28.4804,28.5026,28.473,28.4952,32900.0
2010-12-30 13:20:00,38.42,38.43,38.39,38.4,26700.0,28.4952,28.5026,28.473,28.4804,26700.0
2010-12-30 13:30:00,38.39,38.42,38.39,38.42,31800.0,28.473,28.4952,28.473,28.4952,31800.0
2010-12-30 13:40:00,38.42,38.42,38.4,38.4,19300.0,28.4952,28.4952,28.4804,28.4804,19300.0
2010-12-30 13:50:00,38.4,38.42,38.4,38.41,30900.0,28.4804,28.4952,28.4804,28.4878,30900.0
2010-12-30 14:00:00,38.42,38.42,38.41,38.42,26800.0,28.4952,28.4952,28.4878,28.4952,26800.0
2010-12-30 14:10:00,38.42,38.44,38.41,38.42,24300.0,28.4952,28.51,28.4878,28.4952,24300.0
2010-12-30 14:20:00,38.41,38.43,38.39,38.42,47000.0,28.4878,28.5026,28.473,28.4952,47000.0
2010-12-30 14:30:00,38.42,38.44,38.41,38.44,21200.0,28.4952,28.51,28.4878,28.51,21200.0
2010-12-30 14:40:00,38.44,38.44,38.42,38.42,14100.0,28.51,28.51,28.4952,28.4952,14100.0
2010-12-30 14:50:00,38.41,38.42,38.41,38.42,14200.0,28.4878,28.4952,28.4878,28.4952,14200.0
2010-12-30 15:00:00,38.42,38.42,38.4,38.41,56500.0,28.4952,28.4952,28.4804,28.4878,56500.0
2010-12-30 15:10:00,38.41,38.43,38.4,38.42,48000.0,28.4878,28.5026,28.4804,28.4952,48000.0
2010-12-30 15:20:00,38.43,38.48,38.42,38.48,72300.0,28.5026,28.5397,28.4952,28.5397,72300.0
2010-12-30 15:30:00,38.49,38.49,38.44,38.46,153600.0,28.5471,28.5471,28.51,28.5249,153600.0
2010-12-30 15:40:00,38.47,38.47,38.39,38.4,310400.0,28.5323,28.5323,28.473,28.4804,310400.0
2010-12-30 15:50:00,38.4,38.42,38.38,38.42,524900.0,28.4804,28.4952,28.4655,28.4952,524900.0
2010-12-31 09:30:00,38.39,38.43,38.33,38.38,105700.0,28.473,28.5026,28.4285,28.4655,105700.0
2010-12-31 09:40:00,38.38,38.4,38.31,38.37,132000.0,28.4655,28.4804,28.4136,28.4581,132000.0
2010-12-31 09:50:00,38.38,38.4,38.34,38.36,104400.0,28.4655,28.4804,28.4359,28.4507,104400.0
2010-12-31 10:00:00,38.37,38.39,38.35,38.37,25400.0,28.4581,28.473,28.4433,28.4581,25400.0
2010-12-31 10:10:00,38.37,38.4,38.36,38.36,129700.0,28.4581,28.4804,28.4507,28.4507,129700.0
2010-12-31 10:20:00,38.37,38.43,38.37,38.43,32200.0,28.4581,28.5026,28.4581,28.5026,32200.0
2010-12-31 10:30:00,38.44,38.46,38.41,38.46,34300.0,28.51,28.5249,28.4878,28.5249,34300.0
2010-12-31 10:40:00,38.46,38.51,38.45,38.49,41900.0,28.5249,28.562,28.5175,28.5471,41900.0
2010-12-31 10:50:00,38.5,38.53,38.5,38.52,36400.0,28.5545,28.5768,28.5545,28.5694,36400.0
2010-12-31 11:00:00,38.52,38.54,38.48,38.49,61800.0,28.5694,28.5842,28.5397,28.5471,61800.0
2010-12-31 11:10:00,38.48,38.48,38.44,38.47,46700.0,28.5397,28.5397,28.51,28.5323,46700.0
2010-12-31 11:20:00,38.47,38.49,38.47,38.48,36800.0,28.5323,28.5471,28.5323,28.5397,36800.0
2010-12-31 11:30:00,38.49,38.52,38.48,38.5,52200.0,28.5471,28.5694,28.5397,28.5545,52200.0
2010-12-31 11:40:00,38.49,38.51,38.48,38.5,29400.0,28.5471,28.562,28.5397,28.5545,29400.0
2010-12-31 11:50:00,38.5,38.5,38.48,38.48,26900.0,28.5545,28.5545,28.5397,28.5397,26900.0
2010-12-31 12:00:00,38.47,38.48,38.46,38.47,20700.0,28.5323,28.5397,28.5249,28.5323,20700.0
2010-12-31 12:10:00,38.47,38.48,38.44,38.45,20300.0,28.5323,28.5397,28.51,28.5175,20300.0
2010-12-31 12:20:00,38.46,38.48,38.45,38.48,5200.0,28.5249,28.5397,28.5175,28.5397,5200.0
2010-12-31 12:30:00,38.48,38.49,38.45,38.46,19800.0,28.5397,28.5471,28.5175,28.5249,19800.0
2010-12-31 12:40:00,38.45,38.45,38.41,38.42,49700.0,28.5175,28.5175,28.4878,28.4952,49700.0
2010-12-31 12:50:00,38.43,38.45,38.42,38.45,52800.0,28.5026,28.5175,28.4952,28.5175,52800.0
2010-12-31 13:00:00,38.45,38.47,38.44,38.47,16700.0,28.5175,28.5323,28.51,28.5323,16700.0
2010-12-31 13:10:00,38.47,38.49,38.46,38.48,29300.0,28.5323,28.5471,28.5249,28.5397,29300.0
2010-12-31 13:20:00,38.49,38.5,38.48,38.5,15900.0,28.5471,28.5545,28.5397,28.5545,15900.0
2010-12-31 13:30:00,38.5,38.51,38.48,38.5,14300.0,28.5545,28.562,28.5397,28.5545,14300.0
2010-12-31 13:40:00,38.5,38.51,38.45,38.46,37200.0,28.5545,28.562,28.5175,28.5249,37200.0
2010-12-31 13:50:00,38.46,38.49,38.46,38.48,44700.0,28.5249,28.5471,28.5249,28.5397,44700.0
2010-12-31 14:00:00,38.48,38.49,38.47,38.47,35400.0,28.5397,28.5471,28.5323,28.5323,35400.0
2010-12-31 14:10:00,38.46,38.49,38.46,38.48,9800.0,28.5249,28.5471,28.5249,28.5397,9800.0
2010-12-31 14:20:00,38.48,38.51,38.47,38.49,43700.0,28.5397,28.562,28.5323,28.5471,43700.0
2010-12-31 14:30:00,38.48,38.53,38.48,38.53,18100.0,28.5397,28.5768,28.5397,28.5768,18100.0
2010-12-31 14:40:00,38.52,38.53,38.51,38.51,61300.0,28.5694,28.5768,28.562,28.562,61300.0
2010-12-31 14:50:00,38.51,38.51,38.46,38.49,18900.0,28.562,28.562,28.5249,28.5471,18900.0
2010-12-31 15:00:00,38.49,38.5,38.48,38.49,97000.0,28.5471,28.5545,28.5397,28.5471,97000.0
2010-12-31 15:10:00,38.49,38.5,38.45,38.47,65100.0,28.5471,28.5545,28.5175,28.5323,65100.0
2010-12-31 15:20:00,38.47,38.48,38.46,38.46,46800.0,28.5323,28.5397,28.5249,28.5249,46800.0
2010-12-31 15:30:00,38.46,38.49,38.45,38.49,239500.0,28.5249,28.5471,28.5175,28.5471,239500.0
2010-12-31 15:40:00,38.49,38.5,38.36,38.36,207000.0,28.5471,28.5545,28.4507,28.4507,207000.0
2010-12-31 15:50:00,38.36,38.45,38.35,38.45,256100.0,28.4507,28.5175,28.4433,28.5175,256100.0
2011-01-03 09:30:00,38.82,38.82,38.71,38.75,171200.0,28.7919,28.7919,28.7103,28.74,171200.0
2011-01-03 09:40:00,38.75,38.87,38.74,38.87,143100.0,28.74,28.829,28.7325,28.829,143100.0
2011-01-03 09:50:00,38.85,38.92,38.85,38.89,211400.0,28.8141,28.866,28.8141,28.8438,211400.0
2011-01-03 10:00:00,38.9,38.91,38.82,38.82,349800.0,28.8512,28.8586,28.7919,28.7919,349800.0
2011-01-03 10:10:00,38.82,38.96,38.82,38.95,307500.0,28.7919,28.8957,28.7919,28.8883,307500.0
2011-01-03 10:20:00,38.95,38.96,38.91,38.92,160700.0,28.8883,28.8957,28.8586,28.866,160700.0
2011-01-03 10:30:00,38.93,38.95,38.9,38.94,113700.0,28.8735,28.8883,28.8512,28.8809,113700.0
2011-01-03 10:40:00,38.94,39.04,38.94,39.01,212600.0,28.8809,28.955,28.8809,28.9328,212600.0
2011-01-03 10:50:00,39.0,39.05,38.99,39.04,102000.0,28.9254,28.9625,28.918,28.955,102000.0
2011-01-03 11:00:00,39.04,39.05,38.97,39.0,157600.0,28.955,28.9625,28.9031,28.9254,157600.0
2011-01-03 11:10:00,39.0,39.01,38.96,39.0,114100.0,28.9254,28.9328,28.8957,28.9254,114100.0
2011-01-03 11:20:00,39.0,39.03,39.0,39.02,66400.0,28.9254,28.9476,28.9254,28.9402,66400.0
2011-01-03 11:30:00,39.03,39.06,38.99,39.04,68700.0,28.9476,28.9699,28.918,28.955,68700.0
2011-01-03 11:40:00,39.04,39.05,38.98,38.98,135500.0,28.955,28.9625,28.9105,28.9105,135500.0
2011-01-03 11:50:00,38.99,39.06,38.99,39.05,140800.0,28.918,28.9699,28.918,28.9625,140800.0
2011-01-03 12:00:00,39.04,39.06,39.02,39.05,119900.0,28.955,28.9699,28.9402,28.9625,119900.0
2011-01-03 12:10:00,39.04,39.08,39.04,39.07,43300.0,28.955,28.9847,28.955,28.9773,43300.0
2011-01-03 12:20:00,39.08,39.08,39.03,39.03,45400.0,28.9847,28.9847,28.9476,28.9476,45400.0
2011-01-03 12:30:00,39.04,39.05,38.99,39.01,31500.0,28.955,28.9625,28.918,28.9328,31500.0
2011-01-03 12:40:00,39.01,39.02,39.0,39.0,47100.0,28.9328,28.9402,28.9254,28.9254,47100.0
2011-01-03 12:50:00,39.01,39.02,38.96,38.98,61200.0,28.9328,28.9402,28.8957,28.9105,61200.0
2011-01-03 13:00:00,38.99,39.01,38.98,38.99,36600.0,28.918,28.9328,28.9105,28.918,36600.0
2011-01-03 13:10:00,39.0,39.04,39.0,39.01,224100.0,28.9254,28.955,28.9254,28.9328,224100.0
2011-01-03 13:20:00,39.01,39.01,38.98,39.0,110200.0,28.9328,28.9328,28.9105,28.9254,110200.0
2011-01-03 13:30:00,39.0,39.01,38.97,39.0,71000.0,28.9254,28.9328,28.9031,28.9254,71000.0
2011-01-03 13:40:00,38.99,39.04,38.99,39.02,35600.0,28.918,28.955,28.918,28.9402,35600.0
2011-01-03 13:50:00,39.03,39.05,39.02,39.04,37600.0,28.9476,28.9625,28.9402,28.955,37600.0
2011-01-03 14:00:00,39.03,39.06,39.01,39.02,77900.0,28.9476,28.9699,28.9328,28.9402,77900.0
2011-01-03 14:10:00,39.02,39.02,38.93,38.98,382200.0,28.9402,28.9402,28.8735,28.9105,382200.0
2011-01-03 14:20:00,38.97,38.98,38.89,38.9,164400.0,28.9031,28.9105,28.8438,28.8512,164400.0
2011-01-03 14:30:00,38.89,38.91,38.83,38.83,160800.0,28.8438,28.8586,28.7993,28.7993,160800.0
2011-01-03 14:40:00,38.84,38.88,38.81,38.87,220100.0,28.8067,28.8364,28.7845,28.829,220100.0
2011-01-03 14:50:00,38.88,38.88,38.85,38.86,27400.0,28.8364,28.8364,28.8141,28.8215,27400.0
2011-01-03 15:00:00,38.85,38.87,38.76,38.78,146800.0,28.8141,28.829,28.7474,28.7622,146800.0
2011-01-03 15:10:00,38.77,38.77,38.69,38.72,161100.0,28.7548,28.7548,28.6955,28.7177,161100.0
2011-01-03 15:20:00,38.72,38.74,38.67,38.71,118400.0,28.7177,28.7325,28.6806,28.7103,118400.0
2011-01-03 15:30:00,38.71,38.77,38.69,38.69,91200.0,28.7103,28.7548,28.6955,28.6955,91200.0
2011-01-03 15:40:00,38.68,38.76,38.68,38.75,261200.0,28.688,28.7474,28.688,28.74,261200.0
2011-01-03 15:50:00,38.76,38.79,38.69,38.69,790300.0,28.7474,28.7696,28.6955,28.6955,790300.0
2011-01-04 09:30:00,38.78,38.85,38.72,38.83,282300.0,28.7622,28.8141,28.7177,28.7993,282300.0
2011-01-04 09:40:00,38.83,38.83,38.69,38.69,271300.0,28.7993,28.7993,28.6955,28.6955,271300.0
2011-01-04 09:50:00,38.69,38.71,38.64,38.65,280500.0,28.6955,28.7103,28.6584,28.6658,280500.0
2011-01-04 10:00:00,38.65,38.69,38.57,38.59,274000.0,28.6658,28.6955,28.6065,28.6213,274000.0
2011-01-04 10:10:00,38.58,38.58,38.52,38.56,669300.0,28.6139,28.6139,28.5694,28.599,669300.0
2011-01-04 10:20:00,38.56,38.61,38.56,38.59,270300.0,28.599,28.6361,28.599,28.6213,270300.0
2011-01-04 10:30:00,38.59,38.63,38.55,38.58,149100.0,28.6213,28.651,28.5916,28.6139,149100.0
2011-01-04 10:40:00,38.58,38.58,38.46,38.5,415700.0,28.6139,28.6139,28.5249,28.5545,415700.0
2011-01-04 10:50:00,38.51,38.51,38.4,38.4,185900.0,28.562,28.562,28.4804,28.4804,185900.0
2011-01-04 11:00:00,38.4,38.44,38.32,38.32,301800.0,28.4804,28.51,28.421,28.421,301800.0
2011-01-04 11:10:00,38.31,38.32,38.24,38.3,520300.0,28.4136,28.421,28.3617,28.4062,520300.0
2011-01-04 11:20:00,38.3,38.34,38.28,38.28,138400.0,28.4062,28.4359,28.3914,28.3914,138400.0
2011-01-04 11:30:00,38.27,38.3,38.23,38.3,274000.0,28.384,28.4062,28.3543,28.4062,274000.0
2011-01-04 11:40:00,38.3,38.31,38.24,38.24,135200.0,28.4062,28.4136,28.3617,28.3617,135200.0
2011-01-04 11:50:00,38.25,38.29,38.2,38.2,178200.0,28.3691,28.3988,28.332,28.332,178200.0
2011-01-04 12:00:00,38.21,38.24,38.17,38.17,151000.0,28.3395,28.3617,28.3098,28.3098,151000.0
2011-01-04 12:10:00,38.18,38.24,38.18,38.21,337400.0,28.3172,28.3617,28.3172,28.3395,337400.0
2011-01-04 12:20:00,38.2,38.21,38.1,38.12,314600.0,28.332,28.3395,28.2579,28.2727,314600.0
2011-01-04 12:30:00,38.12,38.13,38.04,38.04,179900.0,28.2727,28.2801,28.2134,28.2134,179900.0
2011-01-04 12:40:00,38.04,38.05,37.97,38.0,334100.0,28.2134,28.2208,28.1615,28.1837,334100.0
2011-01-04 12:50:00,38.0,38.07,37.99,38.07,67600.0,28.1837,28.2356,28.1763,28.2356,67600.0
2011-01-04 13:00:00,38.07,38.13,38.07,38.12,114600.0,28.2356,28.2801,28.2356,28.2727,114600.0
2011-01-04 13:10:00,38.12,38.21,38.12,38.2,104400.0,28.2727,28.3395,28.2727,28.332,104400.0
2011-01-04 13:20:00,38.21,38.22,38.17,38.22,103100.0,28.3395,28.3469,28.3098,28.3469,103100.0
2011-01-04 13:30:00,38.21,38.24,38.2,38.24,158000.0,28.3395,28.3617,28.332,28.3617,158000.0
2011-01-04 13:40:00,38.23,38.24,38.19,38.24,101700.0,28.3543,28.3617,28.3246,28.3617,101700.0
2011-01-04 13:50:00,38.23,38.25,38.22,38.25,32300.0,28.3543,28.3691,28.3469,28.3691,32300.0
2011-01-04 14:00:00,38.24,38.32,38.22,38.32,132700.0,28.3617,28.421,28.3469,28.421,132700.0
2011-01-04 14:10:00,38.31,38.33,38.28,38.32,66900.0,28.4136,28.4285,28.3914,28.421,66900.0
2011-01-04 14:20:00,38.33,38.4,38.32,38.38,166400.0,28.4285,28.4804,28.421,28.4655,166400.0
2011-01-04 14:30:00,38.37,38.38,38.29,38.29,295900.0,28.4581,28.4655,28.3988,28.3988,295900.0
2011-01-04 14:40:00,38.3,38.34,38.3,38.32,206300.0,28.4062,28.4359,28.4062,28.421,206300.0
2011-01-04 14:50:00,38.32,38.36,38.31,38.33,82500.0,28.421,28.4507,28.4136,28.4285,82500.0
2011-01-04 15:00:00,38.33,38.35,38.32,38.34,141700.0,28.4285,28.4433,28.421,28.4359,141700.0
2011-01-04 15:10:00,38.34,38.35,38.31,38.35,89800.0,28.4359,28.4433,28.4136,28.4433,89800.0
2011-01-04 15:20:00,38.35,38.44,38.33,38.41,97500.0,28.4433,28.51,28.4285,28.4878,97500.0
2011-01-04 15:30:00,38.42,38.42,38.34,38.42,283700.0,28.4952,28.4952,28.4359,28.4952,283700.0
2011-01-04 15:40:00,38.41,38.47,38.41,38.46,452700.0,28.4878,28.5323,28.4878,28.5249,452700.0
2011-01-04 15:50:00,38.46,38.51,38.44,38.46,597000.0,28.5249,28.562,28.51,28.5249,597000.0
2011-01-05 09:30:00,38.26,38.33,38.09,38.16,231800.0,28.3765,28.4285,28.2505,28.3024,231800.0
2011-01-05 09:40:00,38.16,38.32,38.15,38.32,197200.0,28.3024,28.421,28.295,28.421,197200.0
2011-01-05 09:50:00,38.32,38.32,38.22,38.24,212600.0,28.421,28.421,28.3469,28.3617,212600.0
2011-01-05 10:00:00,38.24,38.33,38.16,38.33,615400.0,28.3617,28.4285,28.3024,28.4285,615400.0
2011-01-05 10:10:00,38.33,38.33,38.24,38.31,284500.0,28.4285,28.4285,28.3617,28.4136,284500.0
2011-01-05 10:20:00,38.31,38.33,38.24,38.27,240400.0,28.4136,28.4285,28.3617,28.384,240400.0
2011-01-05 10:30:00,38.27,38.34,38.22,38.32,116000.0,28.384,28.4359,28.3469,28.421,116000.0
2011-01-05 10:40:00,38.33,38.38,38.31,38.37,152000.0,28.4285,28.4655,28.4136,28.4581,152000.0
2011-01-05 10:50:00,38.38,38.4,38.31,38.32,105200.0,28.4655,28.4804,28.4136,28.421,105200.0
2011-01-05 11:00:00,38.33,38.39,38.3,38.39,72500.0,28.4285,28.473,28.4062,28.473,72500.0
2011-01-05 11:10:00,38.39,38.43,38.38,38.42,186700.0,28.473,28.5026,28.4655,28.4952,186700.0
2011-01-05 11:20:00,38.42,38.51,38.42,38.49,102200.0,28.4952,28.562,28.4952,28.5471,102200.0
2011-01-05 11:30:00,38.49,38.54,38.49,38.52,517600.0,28.5471,28.5842,28.5471,28.5694,517600.0
2011-01-05 11:40:00,38.52,38.52,38.45,38.47,137800.0,28.5694,28.5694,28.5175,28.5323,137800.0
2011-01-05 11:50:00,38.47,38.49,38.45,38.45,63700.0,28.5323,28.5471,28.5175,28.5175,63700.0
2011-01-05 12:00:00,38.45,38.52,38.44,38.52,80400.0,28.5175,28.5694,28.51,28.5694,80400.0
2011-01-05 12:10:00,38.53,38.54,38.47,38.51,194200.0,28.5768,28.5842,28.5323,28.562,194200.0
2011-01-05 12:20:00,38.51,38.52,38.47,38.5,62200.0,28.562,28.5694,28.5323,28.5545,62200.0
2011-01-05 12:30:00,38.51,38.54,38.49,38.53,137000.0,28.562,28.5842,28.5471,28.5768,137000.0
2011-01-05 12:40:00,38.53,38.54,38.51,38.51,38800.0,28.5768,28.5842,28.562,28.562,38800.0
2011-01-05 12:50:00,38.51,38.53,38.47,38.48,81100.0,28.562,28.5768,28.5323,28.5397,81100.0
2011-01-05 13:00:00,38.48,38.51,38.47,38.49,116500.0,28.5397,28.562,28.5323,28.5471,116500.0
2011-01-05 13:10:00,38.5,38.51,38.46,38.46,550800.0,28.5545,28.562,28.5249,28.5249,550800.0
2011-01-05 13:20:00,38.46,38.5,38.46,38.5,75800.0,28.5249,28.5545,28.5249,28.5545,75800.0
2011-01-05 13:30:00,38.5,38.53,38.47,38.53,51600.0,28.5545,28.5768,28.5323,28.5768,51600.0
2011-01-05 13:40:00,38.51,38.56,38.49,38.54,105500.0,28.562,28.599,28.5471,28.5842,105500.0
2011-01-05 13:50:00,38.53,38.55,38.52,38.55,64100.0,28.5768,28.5916,28.5694,28.5916,64100.0
2011-01-05 14:00:00,38.55,38.57,38.52,38.55,81800.0,28.5916,28.6065,28.5694,28.5916,81800.0
2011-01-05 14:10:00,38.55,38.55,38.51,38.55,52200.0,28.5916,28.5916,28.562,28.5916,52200.0
2011-01-05 14:20:00,38.54,38.55,38.48,38.48,52600.0,28.5842,28.5916,28.5397,28.5397,52600.0
2011-01-05 14:30:00,38.48,38.49,38.44,38.45,220100.0,28.5397,28.5471,28.51,28.5175,220100.0
2011-01-05 14:40:00,38.45,38.5,38.45,38.49,58500.0,28.5175,28.5545,28.5175,28.5471,58500.0
2011-01-05 14:50:00,38.49,38.49,38.46,38.49,67100.0,28.5471,28.5471,28.5249,28.5471,67100.0
2011-01-05 15:00:00,38.49,38.52,38.48,38.52,39700.0,28.5471,28.5694,28.5397,28.5694,39700.0
2011-01-05 15:10:00,38.52,38.54,38.49,38.54,79900.0,28.5694,28.5842,28.5471,28.5842,79900.0
2011-01-05 15:20:00,38.54,38.55,38.51,38.52,78200.0,28.5842,28.5916,28.562,28.5694,78200.0
2011-01-05 15:30:00,38.52,38.56,38.51,38.54,100400.0,28.5694,28.599,28.562,28.5842,100400.0
2011-01-05 15:40:00,38.55,38.56,38.5,38.55,140100.0,28.5916,28.599,28.5545,28.5916,140100.0
2011-01-05 15:50:00,38.55,38.56,38.5,38.53,504000.0,28.5916,28.599,28.5545,28.5768,504000.0
2011-01-06 09:30:00,38.57,38.57,38.45,38.48,306000.0,28.6065,28.6065,28.5175,28.5397,306000.0
2011-01-06 09:40:00,38.49,38.59,38.42,38.59,473400.0,28.5471,28.6213,28.4952,28.6213,473400.0
2011-01-06 09:50:00,38.59,38.7,38.59,38.64,267900.0,28.6213,28.7029,28.6213,28.6584,267900.0
2011-01-06 10:00:00,38.64,38.69,38.61,38.61,169100.0,28.6584,28.6955,28.6361,28.6361,169100.0
2011-01-06 10:10:00,38.62,38.65,38.6,38.65,460400.0,28.6435,28.6658,28.6287,28.6658,460400.0
2011-01-06 10:20:00,38.65,38.72,38.64,38.69,169300.0,28.6658,28.7177,28.6584,28.6955,169300.0
2011-01-06 10:30:00,38.69,38.75,38.67,38.73,225200.0,28.6955,28.74,28.6806,28.7251,225200.0
2011-01-06 10:40:00,38.74,38.74,38.66,38.67,163900.0,28.7325,28.7325,28.6732,28.6806,163900.0
2011-01-06 10:50:00,38.67,38.67,38.55,38.58,472000.0,28.6806,28.6806,28.5916,28.6139,472000.0
2011-01-06 11:00:00,38.58,38.59,38.33,38.33,402400.0,28.6139,28.6213,28.4285,28.4285,402400.0
2011-01-06 11:10:00,38.33,38.46,38.32,38.46,171200.0,28.4285,28.5249,28.421,28.5249,171200.0
2011-01-06 11:20:00,38.47,38.48,38.43,38.47,100100.0,28.5323,28.5397,28.5026,28.5323,100100.0
2011-01-06 11:30:00,38.47,38.49,38.43,38.43,130400.0,28.5323,28.5471,28.5026,28.5026,130400.0
2011-01-06 11:40:00,38.43,38.51,38.38,38.5,300300.0,28.5026,28.562,28.4655,28.5545,300300.0
2011-01-06 11:50:00,38.51,38.54,38.47,38.47,176000.0,28.562,28.5842,28.5323,28.5323,176000.0
2011-01-06 12:00:00,38.47,38.49,38.4,38.4,118900.0,28.5323,28.5471,28.4804,28.4804,118900.0
2011-01-06 12:10:00,38.41,38.45,38.4,38.41,48700.0,28.4878,28.5175,28.4804,28.4878,48700.0
2011-01-06 12:20:00,38.42,38.43,38.39,38.41,45500.0,28.4952,28.5026,28.473,28.4878,45500.0
2011-01-06 12:30:00,38.42,38.42,38.35,38.37,51500.0,28.4952,28.4952,28.4433,28.4581,51500.0
2011-01-06 12:40:00,38.38,38.48,38.36,38.45,76700.0,28.4655,28.5397,28.4507,28.5175,76700.0
2011-01-06 12:50:00,38.46,38.47,38.4,38.4,37700.0,28.5249,28.5323,28.4804,28.4804,37700.0
2011-01-06 13:00:00,38.4,38.41,38.3,38.34,182600.0,28.4804,28.4878,28.4062,28.4359,182600.0
2011-01-06 13:10:00,38.34,38.36,38.3,38.33,68400.0,28.4359,28.4507,28.4062,28.4285,68400.0
2011-01-06 13:20:00,38.34,38.36,38.31,38.31,29800.0,28.4359,28.4507,28.4136,28.4136,29800.0
2011-01-06 13:30:00,38.31,38.34,38.29,38.32,132300.0,28.4136,28.4359,28.3988,28.421,132300.0
2011-01-06 13:40:00,38.33,38.38,38.32,38.36,52600.0,28.4285,28.4655,28.421,28.4507,52600.0
2011-01-06 13:50:00,38.37,38.45,38.37,38.44,97200.0,28.4581,28.5175,28.4581,28.51,97200.0
2011-01-06 14:00:00,38.44,38.46,38.42,38.43,150100.0,28.51,28.5249,28.4952,28.5026,150100.0
2011-01-06 14:10:00,38.43,38.46,38.42,38.44,37200.0,28.5026,28.5249,28.4952,28.51,37200.0
2011-01-06 14:20:00,38.44,38.44,38.38,38.4,96500.0,28.51,28.51,28.4655,28.4804,96500.0
2011-01-06 14:30:00,38.4,38.4,38.35,38.38,67000.0,28.4804,28.4804,28.4433,28.4655,67000.0
2011-01-06 14:40:00,38.38,38.38,38.29,38.29,206500.0,28.4655,28.4655,28.3988,28.3988,206500.0
2011-01-06 14:50:00,38.3,38.33,38.28,38.31,248700.0,28.4062,28.4285,28.3914,28.4136,248700.0
2011-01-06 15:00:00,38.32,38.39,38.31,38.37,57700.0,28.421,28.473,28.4136,28.4581,57700.0
2011-01-06 15:10:00,38.38,38.41,38.33,38.33,115800.0,28.4655,28.4878,28.4285,28.4285,115800.0
2011-01-06 15:20:00,38.34,38.34,38.24,38.28,136800.0,28.4359,28.4359,28.3617,28.3914,136800.0
2011-01-06 15:30:00,38.29,38.38,38.27,38.34,136100.0,28.3988,28.4655,28.384,28.4359,136100.0
2011-01-06 15:40:00,38.35,38.38,38.33,38.35,197700.0,28.4433,28.4655,28.4285,28.4433,197700.0
2011-01-06 15:50:00,38.35,38.38,38.34,38.37,855000.0,28.4433,28.4655,28.4359,28.4581,855000.0
2011-01-07 09:30:00,38.47,38.56,38.39,38.48,429500.0,28.5323,28.599,28.473,28.5397,429500.0
2011-01-07 09:40:00,38.47,38.51,38.34,38.34,651900.0,28.5323,28.562,28.4359,28.4359,651900.0
2011-01-07 09:50:00,38.34,38.4,38.31,38.34,335400.0,28.4359,28.4804,28.4136,28.4359,335400.0
2011-01-07 10:00:00,38.33,38.47,38.32,38.47,206800.0,28.4285,28.5323,28.421,28.5323,206800.0
2011-01-07 10:10:00,38.47,38.55,38.47,38.54,246300.0,28.5323,28.5916,28.5323,28.5842,246300.0
2011-01-07 10:20:00,38.55,38.55,38.49,38.52,133700.0,28.5916,28.5916,28.5471,28.5694,133700.0
2011-01-07 10:30:00,38.52,38.58,38.52,38.55,112600.0,28.5694,28.6139,28.5694,28.5916,112600.0
2011-01-07 10:40:00,38.54,38.55,38.44,38.52,158900.0,28.5842,28.5916,28.51,28.5694,158900.0
2011-01-07 10:50:00,38.51,38.55,38.45,38.53,191900.0,28.562,28.5916,28.5175,28.5768,191900.0
2011-01-07 11:00:00,38.52,38.54,38.45,38.45,165400.0,28.5694,28.5842,28.5175,28.5175,165400.0
2011-01-07 11:10:00,38.44,38.48,38.43,38.45,254700.0,28.51,28.5397,28.5026,28.5175,254700.0
2011-01-07 11:20:00,38.45,38.46,38.35,38.35,284600.0,28.5175,28.5249,28.4433,28.4433,284600.0
2011-01-07 11:30:00,38.35,38.35,38.22,38.26,218700.0,28.4433,28.4433,28.3469,28.3765,218700.0
2011-01-07 11:40:00,38.26,38.32,38.24,38.31,138100.0,28.3765,28.421,28.3617,28.4136,138100.0
2011-01-07 11:50:00,38.31,38.32,38.24,38.27,531000.0,28.4136,28.421,28.3617,28.384,531000.0
2011-01-07 12:00:00,38.26,38.26,38.2,38.22,73500.0,28.3765,28.3765,28.332,28.3469,73500.0
2011-01-07 12:10:00,38.22,38.23,38.18,38.22,127400.0,28.3469,28.3543,28.3172,28.3469,127400.0
2011-01-07 12:20:00,38.23,38.23,38.14,38.14,123700.0,28.3543,28.3543,28.2875,28.2875,123700.0
2011-01-07 12:30:00,38.14,38.18,38.1,38.16,130100.0,28.2875,28.3172,28.2579,28.3024,130100.0
2011-01-07 12:40:00,38.17,38.17,38.05,38.07,741500.0,28.3098,28.3098,28.2208,28.2356,741500.0
2011-01-07 12:50:00,38.06,38.11,37.98,38.11,519900.0,28.2282,28.2653,28.1689,28.2653,519900.0
2011-01-07 13:00:00,38.12,38.16,38.1,38.13,178700.0,28.2727,28.3024,28.2579,28.2801,178700.0
2011-01-07 13:10:00,38.12,38.22,38.1,38.21,216100.0,28.2727,28.3469,28.2579,28.3395,216100.0
2011-01-07 13:20:00,38.21,38.21,38.14,38.18,152500.0,28.3395,28.3395,28.2875,28.3172,152500.0
2011-01-07 13:30:00,38.17,38.24,38.16,38.24,83400.0,28.3098,28.3617,28.3024,28.3617,83400.0
2011-01-07 13:40:00,38.24,38.25,38.2,38.23,107000.0,28.3617,28.3691,28.332,28.3543,107000.0
2011-01-07 13:50:00,38.23,38.23,38.12,38.12,698700.0,28.3543,28.3543,28.2727,28.2727,698700.0
2011-01-07 14:00:00,38.12,38.21,38.12,38.17,140600.0,28.2727,28.3395,28.2727,28.3098,140600.0
2011-01-07 14:10:00,38.17,38.21,38.15,38.2,66400.0,28.3098,28.3395,28.295,28.332,66400.0
2011-01-07 14:20:00,38.21,38.23,38.2,38.22,27900.0,28.3395,28.3543,28.332,28.3469,27900.0
2011-01-07 14:30:00,38.22,38.25,38.19,38.24,174500.0,28.3469,28.3691,28.3246,28.3617,174500.0
2011-01-07 14:40:00,38.24,38.27,38.22,38.26,311300.0,28.3617,28.384,28.3469,28.3765,311300.0
2011-01-07 14:50:00,38.27,38.28,38.23,38.25,197500.0,28.384,28.3914,28.3543,28.3691,197500.0
2011-01-07 15:00:00,38.25,38.26,38.23,38.24,124800.0,28.3691,28.3765,28.3543,28.3617,124800.0
2011-01-07 15:10:00,38.24,38.28,38.2,38.26,277000.0,28.3617,28.3914,28.332,28.3765,277000.0
2011-01-07 15:20:00,38.27,38.29,38.22,38.23,167600.0,28.384,28.3988,28.3469,28.3543,167600.0
2011-01-07 15:30:00,38.23,38.29,38.22,38.28,338500.0,28.3543,28.3988,28.3469,28.3914,338500.0
2011-01-07 15:40:00,38.28,38.3,38.26,38.26,592900.0,28.3914,28.4062,28.3765,28.3765,592900.0
2011-01-07 15:50:00,38.26,38.33,38.25,38.32,898300.0,28.3765,28.4285,28.3691,28.421,898300.0
2011-01-10 09:30:00,38.17,38.17,37.91,37.93,307700.0,28.3098,28.3098,28.117,28.1318,307700.0
2011-01-10 09:40:00,37.93,38.03,37.9,37.9,260500.0,28.1318,28.206,28.1095,28.1095,260500.0
2011-01-10 09:50:00,37.9,37.92,37.73,37.74,720400.0,28.1095,28.1244,27.9835,27.9909,720400.0
2011-01-10 10:00:00,37.74,37.9,37.72,37.88,373100.0,27.9909,28.1095,27.976,28.0947,373100.0
2011-01-10 10:10:00,37.89,38.01,37.87,37.94,536000.0,28.1021,28.1911,28.0873,28.1392,536000.0
2011-01-10 10:20:00,37.94,38.08,37.9,38.05,419600.0,28.1392,28.243,28.1095,28.2208,419600.0
2011-01-10 10:30:00,38.06,38.18,38.05,38.05,641100.0,28.2282,28.3172,28.2208,28.2208,641100.0
2011-01-10 10:40:00,38.05,38.11,38.05,38.11,170500.0,28.2208,28.2653,28.2208,28.2653,170500.0
2011-01-10 10:50:00,38.11,38.14,38.02,38.1,201100.0,28.2653,28.2875,28.1985,28.2579,201100.0
2011-01-10 11:00:00,38.09,38.11,38.04,38.1,147900.0,28.2505,28.2653,28.2134,28.2579,147900.0
2011-01-10 11:10:00,38.1,38.16,38.09,38.14,162900.0,28.2579,28.3024,28.2505,28.2875,162900.0
2011-01-10 11:20:00,38.13,38.19,38.09,38.17,62600.0,28.2801,28.3246,28.2505,28.3098,62600.0
2011-01-10 11:30:00,38.16,38.17,38.1,38.1,76600.0,28.3024,28.3098,28.2579,28.2579,76600.0
2011-01-10 11:40:00,38.11,38.18,38.11,38.17,189900.0,28.2653,28.3172,28.2653,28.3098,189900.0
2011-01-10 11:50:00,38.18,38.19,38.14,38.18,134800.0,28.3172,28.3246,28.2875,28.3172,134800.0
2011-01-10 12:00:00,38.17,38.24,38.16,38.23,404900.0,28.3098,28.3617,28.3024,28.3543,404900.0
2011-01-10 12:10:00,38.23,38.24,38.15,38.19,368500.0,28.3543,28.3617,28.295,28.3246,368500.0
2011-01-10 12:20:00,38.19,38.25,38.17,38.23,306500.0,28.3246,28.3691,28.3098,28.3543,306500.0
2011-01-10 12:30:00,38.23,38.27,38.21,38.26,178800.0,28.3543,28.384,28.3395,28.3765,178800.0
2011-01-10 12:40:00,38.25,38.29,38.24,38.28,78300.0,28.3691,28.3988,28.3617,28.3914,78300.0
2011-01-10 12:50:00,38.28,38.3,38.24,38.24,108400.0,28.3914,28.4062,28.3617,28.3617,108400.0
2011-01-10 13:00:00,38.25,38.35,38.25,38.33,124400.0,28.3691,28.4433,28.3691,28.4285,124400.0
2011-01-10 13:10:00,38.32,38.34,38.28,38.28,202700.0,28.421,28.4359,28.3914,28.3914,202700.0
2011-01-10 13:20:00,38.28,38.36,38.27,38.35,129400.0,28.3914,28.4507,28.384,28.4433,129400.0
2011-01-10 13:30:00,38.35,38.37,38.32,38.33,104300.0,28.4433,28.4581,28.421,28.4285,104300.0
2011-01-10 13:40:00,38.34,38.35,38.32,38.32,40800.0,28.4359,28.4433,28.421,28.421,40800.0
2011-01-10 13:50:00,38.33,38.33,38.3,38.31,38100.0,28.4285,28.4285,28.4062,28.4136,38100.0
2011-01-10 14:00:00,38.31,38.31,38.23,38.26,153100.0,28.4136,28.4136,28.3543,28.3765,153100.0
2011-01-10 14:10:00,38.26,38.29,38.25,38.26,72500.0,28.3765,28.3988,28.3691,28.3765,72500.0
2011-01-10 14:20:00,38.27,38.32,38.26,38.3,60800.0,28.384,28.421,28.3765,28.4062,60800.0
2011-01-10 14:30:00,38.3,38.33,38.3,38.32,52400.0,28.4062,28.4285,28.4062,28.421,52400.0
2011-01-10 14:40:00,38.32,38.33,38.29,38.31,44400.0,28.421,28.4285,28.3988,28.4136,44400.0
2011-01-10 14:50:00,38.31,38.35,38.31,38.35,81900.0,28.4136,28.4433,28.4136,28.4433,81900.0
2011-01-10 15:00:00,38.35,38.37,38.31,38.35,91100.0,28.4433,28.4581,28.4136,28.4433,91100.0
2011-01-10 15:10:00,38.35,38.36,38.33,38.35,82300.0,28.4433,28.4507,28.4285,28.4433,82300.0
2011-01-10 15:20:00,38.35,38.39,38.33,38.38,221900.0,28.4433,28.473,28.4285,28.4655,221900.0
2011-01-10 15:30:00,38.39,38.42,38.36,38.42,214800.0,28.473,28.4952,28.4507,28.4952,214800.0
2011-01-10 15:40:00,38.42,38.43,38.37,38.39,263800.0,28.4952,28.5026,28.4581,28.473,263800.0
2011-01-10 15:50:00,38.38,38.41,38.35,38.37,847000.0,28.4655,28.4878,28.4433,28.4581,847000.0
2011-01-11 09:30:00,38.53,38.66,38.53,38.61,546700.0,28.5768,28.6732,28.5768,28.6361,546700.0
2011-01-11 09:40:00,38.6,38.67,38.54,38.56,210000.0,28.6287,28.6806,28.5842,28.599,210000.0
2011-01-11 09:50:00,38.56,38.63,38.54,38.54,108000.0,28.599,28.651,28.5842,28.5842,108000.0
2011-01-11 10:00:00,38.55,38.62,38.51,38.61,196400.0,28.5916,28.6435,28.562,28.6361,196400.0
2011-01-11 10:10:00,38.61,38.62,38.57,38.6,81100.0,28.6361,28.6435,28.6065,28.6287,81100.0
2011-01-11 10:20:00,38.6,38.63,38.57,38.62,225800.0,28.6287,28.651,28.6065,28.6435,225800.0
2011-01-11 10:30:00,38.63,38.63,38.57,38.61,66700.0,28.651,28.651,28.6065,28.6361,66700.0
2011-01-11 10:40:00,38.61,38.62,38.57,38.59,191300.0,28.6361,28.6435,28.6065,28.6213,191300.0
2011-01-11 10:50:00,38.58,38.64,38.58,38.63,200400.0,28.6139,28.6584,28.6139,28.651,200400.0
2011-01-11 11:00:00,38.63,38.69,38.63,38.66,209100.0,28.651,28.6955,28.651,28.6732,209100.0
2011-01-11 11:10:00,38.65,38.66,38.57,38.59,396200.0,28.6658,28.6732,28.6065,28.6213,396200.0
2011-01-11 11:20:00,38.59,38.61,38.57,38.61,97400.0,28.6213,28.6361,28.6065,28.6361,97400.0
2011-01-11 11:30:00,38.61,38.63,38.58,38.59,215300.0,28.6361,28.651,28.6139,28.6213,215300.0
2011-01-11 11:40:00,38.59,38.66,38.59,38.65,133000.0,28.6213,28.6732,28.6213,28.6658,133000.0
2011-01-11 11:50:00,38.65,38.66,38.63,38.65,76200.0,28.6658,28.6732,28.651,28.6658,76200.0
2011-01-11 12:00:00,38.64,38.64,38.6,38.63,64100.0,28.6584,28.6584,28.6287,28.651,64100.0
2011-01-11 12:10:00,38.63,38.66,38.63,38.64,22500.0,28.651,28.6732,28.651,28.6584,22500.0
2011-01-11 12:20:00,38.64,38.69,38.64,38.67,104700.0,28.6584,28.6955,28.6584,28.6806,104700.0
2011-01-11 12:30:00,38.67,38.68,38.66,38.67,28200.0,28.6806,28.688,28.6732,28.6806,28200.0
2011-01-11 12:40:00,38.66,38.68,38.64,38.67,47500.0,28.6732,28.688,28.6584,28.6806,47500.0
2011-01-11 12:50:00,38.68,38.69,38.66,38.67,20600.0,28.688,28.6955,28.6732,28.6806,20600.0
2011-01-11 13:00:00,38.68,38.7,38.56,38.59,83700.0,28.688,28.7029,28.599,28.6213,83700.0
2011-01-11 13:10:00,38.59,38.59,38.47,38.54,209900.0,28.6213,28.6213,28.5323,28.5842,209900.0
2011-01-11 13:20:00,38.53,38.6,38.53,38.59,204300.0,28.5768,28.6287,28.5768,28.6213,204300.0
2011-01-11 13:30:00,38.59,38.62,38.57,38.59,70600.0,28.6213,28.6435,28.6065,28.6213,70600.0
2011-01-11 13:40:00,38.59,38.6,38.56,38.59,96300.0,28.6213,28.6287,28.599,28.6213,96300.0
2011-01-11 13:50:00,38.59,38.61,38.48,38.49,123400.0,28.6213,28.6361,28.5397,28.5471,123400.0
2011-01-11 14:00:00,38.48,38.5,38.42,38.47,300300.0,28.5397,28.5545,28.4952,28.5323,300300.0
2011-01-11 14:10:00,38.48,38.52,38.46,38.52,176900.0,28.5397,28.5694,28.5249,28.5694,176900.0
2011-01-11 14:20:00,38.52,38.57,38.49,38.57,135000.0,28.5694,28.6065,28.5471,28.6065,135000.0
2011-01-11 14:30:00,38.56,38.57,38.54,38.55,48700.0,28.599,28.6065,28.5842,28.5916,48700.0
2011-01-11 14:40:00,38.55,38.59,38.54,38.57,28500.0,28.5916,28.6213,28.5842,28.6065,28500.0
2011-01-11 14:50:00,38.57,38.6,38.53,38.58,56600.0,28.6065,28.6287,28.5768,28.6139,56600.0
2011-01-11 15:00:00,38.58,38.64,38.56,38.62,153500.0,28.6139,28.6584,28.599,28.6435,153500.0
2011-01-11 15:10:00,38.63,38.65,38.61,38.64,45300.0,28.651,28.6658,28.6361,28.6584,45300.0
2011-01-11 15:20:00,38.64,38.64,38.58,38.59,123800.0,28.6584,28.6584,28.6139,28.6213,123800.0
2011-01-11 15:30:00,38.6,38.63,38.58,38.6,86400.0,28.6287,28.651,28.6139,28.6287,86400.0
2011-01-11 15:40:00,38.6,38.66,38.58,38.66,194000.0,28.6287,28.6732,28.6139,28.6732,194000.0
2011-01-11 15:50:00,38.66,38.69,38.63,38.67,746600.0,28.6732,28.6955,28.651,28.6806,746600.0
2011-01-12 09:30:00,38.97,39.04,38.91,38.94,259200.0,28.9031,28.955,28.8586,28.8809,259200.0
2011-01-12 09:40:00,38.93,38.93,38.83,38.92,432200.0,28.8735,28.8735,28.7993,28.866,432200.0
2011-01-12 09:50:00,38.92,38.96,38.91,38.92,161200.0,28.866,28.8957,28.8586,28.866,161200.0
2011-01-12 10:00:00,38.92,38.92,38.86,38.9,146000.0,28.866,28.866,28.8215,28.8512,146000.0
2011-01-12 10:10:00,38.91,38.98,38.91,38.93,148300.0,28.8586,28.9105,28.8586,28.8735,148300.0
2011-01-12 10:20:00,38.92,38.95,38.88,38.93,93600.0,28.866,28.8883,28.8364,28.8735,93600.0
2011-01-12 10:30:00,38.94,38.97,38.9,38.95,193300.0,28.8809,28.9031,28.8512,28.8883,193300.0
2011-01-12 10:40:00,38.95,39.01,38.94,39.0,232200.0,28.8883,28.9328,28.8809,28.9254,232200.0
2011-01-12 10:50:00,39.0,39.07,38.99,39.06,188700.0,28.9254,28.9773,28.918,28.9699,188700.0
2011-01-12 11:00:00,39.05,39.08,39.03,39.07,250200.0,28.9625,28.9847,28.9476,28.9773,250200.0
2011-01-12 11:10:00,39.07,39.09,39.05,39.06,200500.0,28.9773,28.9921,28.9625,28.9699,200500.0
2011-01-12 11:20:00,39.07,39.07,39.01,39.02,158800.0,28.9773,28.9773,28.9328,28.9402,158800.0
2011-01-12 11:30:00,39.02,39.03,39.01,39.01,137700.0,28.9402,28.9476,28.9328,28.9328,137700.0
2011-01-12 11:40:00,39.02,39.04,39.02,39.03,134000.0,28.9402,28.955,28.9402,28.9476,134000.0
2011-01-12 11:50:00,39.03,39.06,39.02,39.03,210100.0,28.9476,28.9699,28.9402,28.9476,210100.0
2011-01-12 12:00:00,39.02,39.04,39.02,39.03,106700.0,28.9402,28.955,28.9402,28.9476,106700.0
2011-01-12 12:10:00,39.03,39.05,39.02,39.03,89500.0,28.9476,28.9625,28.9402,28.9476,89500.0
2011-01-12 12:20:00,39.03,39.09,39.02,39.09,224700.0,28.9476,28.9921,28.9402,28.9921,224700.0
2011-01-12 12:30:00,39.09,39.11,39.03,39.05,68400.0,28.9921,29.007,28.9476,28.9625,68400.0
2011-01-12 12:40:00,39.04,39.06,39.03,39.05,62900.0,28.955,28.9699,28.9476,28.9625,62900.0
2011-01-12 12:50:00,39.06,39.06,39.02,39.03,345800.0,28.9699,28.9699,28.9402,28.9476,345800.0
2011-01-12 13:00:00,39.03,39.04,38.98,38.98,164100.0,28.9476,28.955,28.9105,28.9105,164100.0
2011-01-12 13:10:00,38.97,39.02,38.97,39.01,100800.0,28.9031,28.9402,28.9031,28.9328,100800.0
2011-01-12 13:20:00,39.02,39.04,39.0,39.04,45800.0,28.9402,28.955,28.9254,28.955,45800.0
2011-01-12 13:30:00,39.04,39.06,39.03,39.05,25800.0,28.955,28.9699,28.9476,28.9625,25800.0
2011-01-12 13:40:00,39.04,39.05,39.02,39.04,21700.0,28.955,28.9625,28.9402,28.955,21700.0
2011-01-12 13:50:00,39.04,39.09,39.04,39.07,66200.0,28.955,28.9921,28.955,28.9773,66200.0
2011-01-12 14:00:00,39.07,39.07,39.02,39.03,141400.0,28.9773,28.9773,28.9402,28.9476,141400.0
2011-01-12 14:10:00,39.03,39.05,39.01,39.01,77600.0,28.9476,28.9625,28.9328,28.9328,77600.0
2011-01-12 14:20:00,39.0,39.05,38.99,39.03,156700.0,28.9254,28.9625,28.918,28.9476,156700.0
2011-01-12 14:30:00,39.03,39.05,39.01,39.04,31500.0,28.9476,28.9625,28.9328,28.955,31500.0
2011-01-12 14:40:00,39.04,39.08,39.02,39.04,111100.0,28.955,28.9847,28.9402,28.955,111100.0
2011-01-12 14:50:00,39.03,39.06,39.02,39.06,44000.0,28.9476,28.9699,28.9402,28.9699,44000.0
2011-01-12 15:00:00,39.06,39.07,39.02,39.02,90500.0,28.9699,28.9773,28.9402,28.9402,90500.0
2011-01-12 15:10:00,39.02,39.02,38.96,38.97,294800.0,28.9402,28.9402,28.8957,28.9031,294800.0
2011-01-12 15:20:00,38.97,38.98,38.95,38.95,72000.0,28.9031,28.9105,28.8883,28.8883,72000.0
2011-01-12 15:30:00,38.95,38.99,38.94,38.96,250900.0,28.8883,28.918,28.8809,28.8957,250900.0
2011-01-12 15:40:00,38.95,38.99,38.94,38.96,338100.0,28.8883,28.918,28.8809,28.8957,338100.0
2011-01-12 15:50:00,38.97,39.05,38.96,39.04,854200.0,28.9031,28.9625,28.8957,28.955,854200.0
2011-01-13 09:30:00,39.01,39.08,38.93,38.93,228700.0,28.9328,28.9847,28.8735,28.8735,228700.0
2011-01-13 09:40:00,38.92,39.0,38.87,39.0,152200.0,28.866,28.9254,28.829,28.9254,152200.0
2011-01-13 09:50:00,39.0,39.05,38.97,39.0,411400.0,28.9254,28.9625,28.9031,28.9254,411400.0
2011-01-13 10:00:00,39.0,39.01,38.83,38.86,165100.0,28.9254,28.9328,28.7993,28.8215,165100.0
2011-01-13 10:10:00,38.86,38.95,38.83,38.95,414000.0,28.8215,28.8883,28.7993,28.8883,414000.0
2011-01-13 10:20:00,38.95,38.99,38.91,38.99,327100.0,28.8883,28.918,28.8586,28.918,327100.0
2011-01-13 10:30:00,38.99,39.01,38.94,39.01,123100.0,28.918,28.9328,28.8809,28.9328,123100.0
2011-01-13 10:40:00,39.01,39.02,38.96,38.96,249900.0,28.9328,28.9402,28.8957,28.8957,249900.0
2011-01-13 10:50:00,38.96,38.98,38.93,38.96,87600.0,28.8957,28.9105,28.8735,28.8957,87600.0
2011-01-13 11:00:00,38.96,38.97,38.92,38.97,55100.0,28.8957,28.9031,28.866,28.9031,55100.0
2011-01-13 11:10:00,38.97,39.04,38.97,39.01,135000.0,28.9031,28.955,28.9031,28.9328,135000.0
2011-01-13 11:20:00,39.02,39.02,38.97,39.02,164200.0,28.9402,28.9402,28.9031,28.9402,164200.0
2011-01-13 11:30:00,39.03,39.07,39.03,39.03,64900.0,28.9476,28.9773,28.9476,28.9476,64900.0
2011-01-13 11:40:00,39.03,39.05,39.0,39.02,78000.0,28.9476,28.9625,28.9254,28.9402,78000.0
2011-01-13 11:50:00,39.01,39.01,38.98,39.01,47500.0,28.9328,28.9328,28.9105,28.9328,47500.0
2011-01-13 12:00:00,39.01,39.03,39.0,39.03,37300.0,28.9328,28.9476,28.9254,28.9476,37300.0
2011-01-13 12:10:00,39.02,39.05,38.99,39.04,31600.0,28.9402,28.9625,28.918,28.955,31600.0
2011-01-13 12:20:00,39.05,39.06,39.01,39.04,75400.0,28.9625,28.9699,28.9328,28.955,75400.0
2011-01-13 12:30:00,39.04,39.04,38.96,38.98,85000.0,28.955,28.955,28.8957,28.9105,85000.0
2011-01-13 12:40:00,38.99,39.03,38.99,39.01,31700.0,28.918,28.9476,28.918,28.9328,31700.0
2011-01-13 12:50:00,39.0,39.03,38.99,38.99,28200.0,28.9254,28.9476,28.918,28.918,28200.0
2011-01-13 13:00:00,39.0,39.01,38.95,39.01,100500.0,28.9254,28.9328,28.8883,28.9328,100500.0
2011-01-13 13:10:00,39.01,39.05,39.01,39.04,45600.0,28.9328,28.9625,28.9328,28.955,45600.0
2011-01-13 13:20:00,39.04,39.06,39.01,39.04,72400.0,28.955,28.9699,28.9328,28.955,72400.0
2011-01-13 13:30:00,39.04,39.05,38.98,38.99,101200.0,28.955,28.9625,28.9105,28.918,101200.0
2011-01-13 13:40:00,39.0,39.0,38.97,39.0,84900.0,28.9254,28.9254,28.9031,28.9254,84900.0
2011-01-13 13:50:00,39.0,39.01,38.95,38.96,77000.0,28.9254,28.9328,28.8883,28.8957,77000.0
2011-01-13 14:00:00,38.96,38.96,38.92,38.94,76300.0,28.8957,28.8957,28.866,28.8809,76300.0
2011-01-13 14:10:00,38.93,38.93,38.83,38.85,277200.0,28.8735,28.8735,28.7993,28.8141,277200.0
2011-01-13 14:20:00,38.86,38.9,38.85,38.88,49200.0,28.8215,28.8512,28.8141,28.8364,49200.0
2011-01-13 14:30:00,38.89,38.89,38.85,38.87,132800.0,28.8438,28.8438,28.8141,28.829,132800.0
2011-01-13 14:40:00,38.87,38.87,38.81,38.81,208200.0,28.829,28.829,28.7845,28.7845,208200.0
2011-01-13 14:50:00,38.81,38.81,38.74,38.75,172500.0,28.7845,28.7845,28.7325,28.74,172500.0
2011-01-13 15:00:00,38.74,38.82,38.74,38.8,76600.0,28.7325,28.7919,28.7325,28.777,76600.0
2011-01-13 15:10:00,38.8,38.8,38.71,38.72,161900.0,28.777,28.777,28.7103,28.7177,161900.0
2011-01-13 15:20:00,38.72,38.72,38.66,38.69,280700.0,28.7177,28.7177,28.6732,28.6955,280700.0
2011-01-13 15:30:00,38.69,38.71,38.63,38.65,227600.0,28.6955,28.7103,28.651,28.6658,227600.0
2011-01-13 15:40:00,38.66,38.72,38.62,38.7,374700.0,28.6732,28.7177,28.6435,28.7029,374700.0
2011-01-13 15:50:00,38.69,38.73,38.66,38.73,825900.0,28.6955,28.7251,28.6732,28.7251,825900.0
2011-01-14 09:30:00,38.64,38.68,38.57,38.62,278300.0,28.6584,28.688,28.6065,28.6435,278300.0
2011-01-14 09:40:00,38.62,38.68,38.56,38.59,345300.0,28.6435,28.688,28.599,28.6213,345300.0
2011-01-14 09:50:00,38.6,38.64,38.53,38.6,257400.0,28.6287,28.6584,28.5768,28.6287,257400.0
2011-01-14 10:00:00,38.61,38.66,38.53,38.57,404500.0,28.6361,28.6732,28.5768,28.6065,404500.0
2011-01-14 10:10:00,38.58,38.59,38.51,38.52,279700.0,28.6139,28.6213,28.562,28.5694,279700.0
2011-01-14 10:20:00,38.52,38.54,38.41,38.41,382000.0,28.5694,28.5842,28.4878,28.4878,382000.0
2011-01-14 10:30:00,38.41,38.51,38.4,38.51,108400.0,28.4878,28.562,28.4804,28.562,108400.0
2011-01-14 10:40:00,38.52,38.62,38.48,38.61,327000.0,28.5694,28.6435,28.5397,28.6361,327000.0
2011-01-14 10:50:00,38.62,38.62,38.51,38.53,174100.0,28.6435,28.6435,28.562,28.5768,174100.0
2011-01-14 11:00:00,38.54,38.6,38.53,38.6,106900.0,28.5842,28.6287,28.5768,28.6287,106900.0
2011-01-14 11:10:00,38.6,38.63,38.53,38.53,138000.0,28.6287,28.651,28.5768,28.5768,138000.0
2011-01-14 11:20:00,38.53,38.54,38.47,38.52,548100.0,28.5768,28.5842,28.5323,28.5694,548100.0
2011-01-14 11:30:00,38.52,38.54,38.46,38.49,336900.0,28.5694,28.5842,28.5249,28.5471,336900.0
2011-01-14 11:40:00,38.49,38.57,38.48,38.56,306800.0,28.5471,28.6065,28.5397,28.599,306800.0
2011-01-14 11:50:00,38.55,38.55,38.51,38.51,102000.0,28.5916,28.5916,28.562,28.562,102000.0
2011-01-14 12:00:00,38.52,38.53,38.51,38.52,47700.0,28.5694,28.5768,28.562,28.5694,47700.0
2011-01-14 12:10:00,38.52,38.61,38.52,38.59,227600.0,28.5694,28.6361,28.5694,28.6213,227600.0
2011-01-14 12:20:00,38.59,38.61,38.58,38.59,51700.0,28.6213,28.6361,28.6139,28.6213,51700.0
2011-01-14 12:30:00,38.58,38.63,38.58,38.63,98900.0,28.6139,28.651,28.6139,28.651,98900.0
2011-01-14 12:40:00,38.62,38.63,38.59,38.6,67700.0,28.6435,28.651,28.6213,28.6287,67700.0
2011-01-14 12:50:00,38.59,38.61,38.57,38.6,46500.0,28.6213,28.6361,28.6065,28.6287,46500.0
2011-01-14 13:00:00,38.6,38.62,38.57,38.58,57200.0,28.6287,28.6435,28.6065,28.6139,57200.0
2011-01-14 13:10:00,38.57,38.59,38.56,38.57,43300.0,28.6065,28.6213,28.599,28.6065,43300.0
2011-01-14 13:20:00,38.58,38.63,38.58,38.61,77300.0,28.6139,28.651,28.6139,28.6361,77300.0
2011-01-14 13:30:00,38.62,38.63,38.61,38.62,164400.0,28.6435,28.651,28.6361,28.6435,164400.0
2011-01-14 13:40:00,38.63,38.66,38.63,38.66,43700.0,28.651,28.6732,28.651,28.6732,43700.0
2011-01-14 13:50:00,38.66,38.76,38.66,38.75,74300.0,28.6732,28.7474,28.6732,28.74,74300.0
2011-01-14 14:00:00,38.74,38.79,38.73,38.78,43400.0,28.7325,28.7696,28.7251,28.7622,43400.0
2011-01-14 14:10:00,38.79,38.8,38.77,38.79,53000.0,28.7696,28.777,28.7548,28.7696,53000.0
2011-01-14 14:20:00,38.79,38.8,38.77,38.78,104000.0,28.7696,28.777,28.7548,28.7622,104000.0
2011-01-14 14:30:00,38.79,38.79,38.75,38.75,44500.0,28.7696,28.7696,28.74,28.74,44500.0
2011-01-14 14:40:00,38.75,38.78,38.73,38.77,211600.0,28.74,28.7622,28.7251,28.7548,211600.0
2011-01-14 14:50:00,38.78,38.79,38.75,38.76,86200.0,28.7622,28.7696,28.74,28.7474,86200.0
2011-01-14 15:00:00,38.75,38.78,38.73,38.74,119800.0,28.74,28.7622,28.7251,28.7325,119800.0
2011-01-14 15:10:00,38.74,38.76,38.72,38.76,71000.0,28.7325,28.7474,28.7177,28.7474,71000.0
2011-01-14 15:20:00,38.76,38.77,38.72,38.74,221300.0,28.7474,28.7548,28.7177,28.7325,221300.0
2011-01-14 15:30:00,38.74,38.79,38.74,38.76,163500.0,28.7325,28.7696,28.7325,28.7474,163500.0
2011-01-14 15:40:00,38.76,38.79,38.74,38.79,376100.0,28.7474,28.7696,28.7325,28.7696,376100.0
2011-01-14 15:50:00,38.79,38.79,38.72,38.77,801600.0,28.7696,28.7696,28.7177,28.7548,801600.0
2011-01-18 09:30:00,38.85,38.95,38.81,38.92,619300.0,28.8141,28.8883,28.7845,28.866,619300.0
2011-01-18 09:40:00,38.92,38.99,38.91,38.91,412700.0,28.866,28.918,28.8586,28.8586,412700.0
2011-01-18 09:50:00,38.91,38.92,38.82,38.9,232300.0,28.8586,28.866,28.7919,28.8512,232300.0
2011-01-18 10:00:00,38.89,38.95,38.85,38.91,222900.0,28.8438,28.8883,28.8141,28.8586,222900.0
2011-01-18 10:10:00,38.91,39.02,38.91,39.01,224900.0,28.8586,28.9402,28.8586,28.9328,224900.0
2011-01-18 10:20:00,39.01,39.05,38.99,39.01,257800.0,28.9328,28.9625,28.918,28.9328,257800.0
2011-01-18 10:30:00,39.02,39.02,38.92,38.98,296700.0,28.9402,28.9402,28.866,28.9105,296700.0
2011-01-18 10:40:00,38.98,38.98,38.91,38.92,145600.0,28.9105,28.9105,28.8586,28.866,145600.0
2011-01-18 10:50:00,38.92,38.92,38.87,38.89,118200.0,28.866,28.866,28.829,28.8438,118200.0
2011-01-18 11:00:00,38.9,38.94,38.89,38.94,231000.0,28.8512,28.8809,28.8438,28.8809,231000.0
2011-01-18 11:10:00,38.94,38.98,38.91,38.97,83900.0,28.8809,28.9105,28.8586,28.9031,83900.0
2011-01-18 11:20:00,38.97,38.98,38.95,38.97,94200.0,28.9031,28.9105,28.8883,28.9031,94200.0
2011-01-18 11:30:00,38.97,38.98,38.94,38.96,54000.0,28.9031,28.9105,28.8809,28.8957,54000.0
2011-01-18 11:40:00,38.96,38.99,38.93,38.96,265600.0,28.8957,28.918,28.8735,28.8957,265600.0
2011-01-18 11:50:00,38.96,38.97,38.93,38.94,69800.0,28.8957,28.9031,28.8735,28.8809,69800.0
2011-01-18 12:00:00,38.94,38.95,38.89,38.91,72100.0,28.8809,28.8883,28.8438,28.8586,72100.0
2011-01-18 12:10:00,38.91,38.94,38.88,38.9,123900.0,28.8586,28.8809,28.8364,28.8512,123900.0
2011-01-18 12:20:00,38.89,38.93,38.89,38.9,58100.0,28.8438,28.8735,28.8438,28.8512,58100.0
2011-01-18 12:30:00,38.9,38.91,38.88,38.89,50200.0,28.8512,28.8586,28.8364,28.8438,50200.0
2011-01-18 12:40:00,38.89,38.92,38.87,38.9,103100.0,28.8438,28.866,28.829,28.8512,103100.0
2011-01-18 12:50:00,38.89,38.92,38.87,38.9,297500.0,28.8438,28.866,28.829,28.8512,297500.0
2011-01-18 13:00:00,38.9,38.93,38.9,38.91,30300.0,28.8512,28.8735,28.8512,28.8586,30300.0
2011-01-18 13:10:00,38.9,38.92,38.88,38.9,43500.0,28.8512,28.866,28.8364,28.8512,43500.0
2011-01-18 13:20:00,38.89,38.93,38.89,38.91,72200.0,28.8438,28.8735,28.8438,28.8586,72200.0
2011-01-18 13:30:00,38.92,38.96,38.91,38.95,75300.0,28.866,28.8957,28.8586,28.8883,75300.0
2011-01-18 13:40:00,38.94,38.97,38.92,38.93,37000.0,28.8809,28.9031,28.866,28.8735,37000.0
2011-01-18 13:50:00,38.92,38.95,38.91,38.94,136700.0,28.866,28.8883,28.8586,28.8809,136700.0
2011-01-18 14:00:00,38.94,38.98,38.92,38.97,294500.0,28.8809,28.9105,28.866,28.9031,294500.0
2011-01-18 14:10:00,38.97,39.0,38.96,39.0,134600.0,28.9031,28.9254,28.8957,28.9254,134600.0
2011-01-18 14:20:00,38.99,39.0,38.97,38.99,117700.0,28.918,28.9254,28.9031,28.918,117700.0
2011-01-18 14:30:00,39.0,39.02,38.99,39.02,97200.0,28.9254,28.9402,28.918,28.9402,97200.0
2011-01-18 14:40:00,39.02,39.02,38.94,38.97,145300.0,28.9402,28.9402,28.8809,28.9031,145300.0
2011-01-18 14:50:00,38.97,39.0,38.96,38.99,260400.0,28.9031,28.9254,28.8957,28.918,260400.0
2011-01-18 15:00:00,38.99,38.99,38.94,38.94,74800.0,28.918,28.918,28.8809,28.8809,74800.0
2011-01-18 15:10:00,38.94,38.94,38.91,38.94,673900.0,28.8809,28.8809,28.8586,28.8809,673900.0
2011-01-18 15:20:00,38.94,38.98,38.93,38.97,149600.0,28.8809,28.9105,28.8735,28.9031,149600.0
2011-01-18 15:30:00,38.97,39.03,38.97,39.03,260200.0,28.9031,28.9476,28.9031,28.9476,260200.0
2011-01-18 15:40:00,39.04,39.05,38.99,39.03,384700.0,28.955,28.9625,28.918,28.9476,384700.0
2011-01-18 15:50:00,39.03,39.04,39.01,39.03,651600.0,28.9476,28.955,28.9328,28.9476,651600.0
2011-01-19 09:30:00,39.08,39.1,38.88,38.89,149600.0,28.9847,28.9995,28.8364,28.8438,149600.0
2011-01-19 09:40:00,38.87,38.87,38.74,38.76,177900.0,28.829,28.829,28.7325,28.7474,177900.0
2011-01-19 09:50:00,38.76,38.77,38.6,38.64,607600.0,28.7474,28.7548,28.6287,28.6584,607600.0
2011-01-19 10:00:00,38.64,38.68,38.62,38.67,216100.0,28.6584,28.688,28.6435,28.6806,216100.0
2011-01-19 10:10:00,38.67,38.71,38.61,38.62,173500.0,28.6806,28.7103,28.6361,28.6435,173500.0
2011-01-19 10:20:00,38.62,38.63,38.49,38.53,190600.0,28.6435,28.651,28.5471,28.5768,190600.0
2011-01-19 10:30:00,38.52,38.53,38.41,38.43,313400.0,28.5694,28.5768,28.4878,28.5026,313400.0
2011-01-19 10:40:00,38.42,38.44,38.35,38.44,391100.0,28.4952,28.51,28.4433,28.51,391100.0
2011-01-19 10:50:00,38.43,38.5,38.42,38.47,182500.0,28.5026,28.5545,28.4952,28.5323,182500.0
2011-01-19 11:00:00,38.47,38.49,38.41,38.42,411400.0,28.5323,28.5471,28.4878,28.4952,411400.0
2011-01-19 11:10:00,38.42,38.45,38.37,38.44,662000.0,28.4952,28.5175,28.4581,28.51,662000.0
2011-01-19 11:20:00,38.43,38.47,38.42,38.45,402400.0,28.5026,28.5323,28.4952,28.5175,402400.0
2011-01-19 11:30:00,38.44,38.49,38.43,38.49,336100.0,28.51,28.5471,28.5026,28.5471,336100.0
2011-01-19 11:40:00,38.48,38.49,38.45,38.48,53100.0,28.5397,28.5471,28.5175,28.5397,53100.0
2011-01-19 11:50:00,38.48,38.5,38.44,38.46,160300.0,28.5397,28.5545,28.51,28.5249,160300.0
2011-01-19 12:00:00,38.46,38.48,38.43,38.44,98000.0,28.5249,28.5397,28.5026,28.51,98000.0
2011-01-19 12:10:00,38.43,38.47,38.39,38.41,117200.0,28.5026,28.5323,28.473,28.4878,117200.0
2011-01-19 12:20:00,38.42,38.46,38.4,38.41,131800.0,28.4952,28.5249,28.4804,28.4878,131800.0
2011-01-19 12:30:00,38.41,38.41,38.31,38.33,327000.0,28.4878,28.4878,28.4136,28.4285,327000.0
2011-01-19 12:40:00,38.33,38.36,38.29,38.33,162100.0,28.4285,28.4507,28.3988,28.4285,162100.0
2011-01-19 12:50:00,38.34,38.4,38.32,38.36,178000.0,28.4359,28.4804,28.421,28.4507,178000.0
2011-01-19 13:00:00,38.36,38.37,38.3,38.35,307200.0,28.4507,28.4581,28.4062,28.4433,307200.0
2011-01-19 13:10:00,38.35,38.39,38.33,38.33,137800.0,28.4433,28.473,28.4285,28.4285,137800.0
2011-01-19 13:20:00,38.35,38.39,38.33,38.37,434000.0,28.4433,28.473,28.4285,28.4581,434000.0
2011-01-19 13:30:00,38.37,38.44,38.37,38.42,276500.0,28.4581,28.51,28.4581,28.4952,276500.0
2011-01-19 13:40:00,38.42,38.44,38.38,38.4,99700.0,28.4952,28.51,28.4655,28.4804,99700.0
2011-01-19 13:50:00,38.41,38.41,38.36,38.4,271600.0,28.4878,28.4878,28.4507,28.4804,271600.0
2011-01-19 14:00:00,38.41,38.41,38.34,38.34,95700.0,28.4878,28.4878,28.4359,28.4359,95700.0
2011-01-19 14:10:00,38.34,38.38,38.32,38.34,90500.0,28.4359,28.4655,28.421,28.4359,90500.0
2011-01-19 14:20:00,38.33,38.34,38.26,38.29,299800.0,28.4285,28.4359,28.3765,28.3988,299800.0
2011-01-19 14:30:00,38.28,38.3,38.24,38.26,435800.0,28.3914,28.4062,28.3617,28.3765,435800.0
2011-01-19 14:40:00,38.26,38.28,38.2,38.24,253900.0,28.3765,28.3914,28.332,28.3617,253900.0
2011-01-19 14:50:00,38.24,38.24,38.13,38.16,496400.0,28.3617,28.3617,28.2801,28.3024,496400.0
2011-01-19 15:00:00,38.16,38.22,38.13,38.13,549100.0,28.3024,28.3469,28.2801,28.2801,549100.0
2011-01-19 15:10:00,38.13,38.15,38.07,38.13,291400.0,28.2801,28.295,28.2356,28.2801,291400.0
2011-01-19 15:20:00,38.13,38.16,38.1,38.14,213400.0,28.2801,28.3024,28.2579,28.2875,213400.0
2011-01-19 15:30:00,38.13,38.13,38.04,38.11,490300.0,28.2801,28.2801,28.2134,28.2653,490300.0
2011-01-19 15:40:00,38.11,38.16,38.08,38.12,1171700.0,28.2653,28.3024,28.243,28.2727,1171700.0
2011-01-19 15:50:00,38.12,38.14,38.07,38.14,2579500.0,28.2727,28.2875,28.2356,28.2875,2579500.0
2011-01-20 09:30:00,37.71,37.82,37.4,37.45,1056700.0,27.9686,28.0502,27.7387,27.7758,1056700.0
2011-01-20 09:40:00,37.46,37.62,37.43,37.55,767000.0,27.7832,27.9019,27.7609,27.85,767000.0
2011-01-20 09:50:00,37.55,37.64,37.54,37.62,530100.0,27.85,27.9167,27.8425,27.9019,530100.0
2011-01-20 10:00:00,37.63,37.69,37.54,37.56,651500.0,27.9093,27.9538,27.8425,27.8574,651500.0
2011-01-20 10:10:00,37.56,37.66,37.54,37.56,877400.0,27.8574,27.9315,27.8425,27.8574,877400.0
2011-01-20 10:20:00,37.57,37.6,37.42,37.42,895500.0,27.8648,27.887,27.7535,27.7535,895500.0
2011-01-20 10:30:00,37.43,37.5,37.37,37.47,1044100.0,27.7609,27.8129,27.7164,27.7906,1044100.0
2011-01-20 10:40:00,37.46,37.48,37.35,37.39,850600.0,27.7832,27.798,27.7016,27.7313,850600.0
2011-01-20 10:50:00,37.39,37.41,37.24,37.28,959000.0,27.7313,27.7461,27.62,27.6497,959000.0
2011-01-20 11:00:00,37.28,37.4,37.26,37.35,338800.0,27.6497,27.7387,27.6349,27.7016,338800.0
2011-01-20 11:10:00,37.35,37.46,37.35,37.43,399800.0,27.7016,27.7832,27.7016,27.7609,399800.0
2011-01-20 11:20:00,37.43,37.45,37.33,37.34,247400.0,27.7609,27.7758,27.6868,27.6942,247400.0
2011-01-20 11:30:00,37.33,37.36,37.28,37.35,529900.0,27.6868,27.709,27.6497,27.7016,529900.0
2011-01-20 11:40:00,37.35,37.36,37.28,37.36,145600.0,27.7016,27.709,27.6497,27.709,145600.0
2011-01-20 11:50:00,37.36,37.45,37.31,37.44,230600.0,27.709,27.7758,27.6719,27.7684,230600.0
2011-01-20 12:00:00,37.44,37.47,37.41,37.44,151900.0,27.7684,27.7906,27.7461,27.7684,151900.0
2011-01-20 12:10:00,37.44,37.46,37.4,37.43,264300.0,27.7684,27.7832,27.7387,27.7609,264300.0
2011-01-20 12:20:00,37.44,37.51,37.42,37.46,199200.0,27.7684,27.8203,27.7535,27.7832,199200.0
2011-01-20 12:30:00,37.46,37.53,37.46,37.53,328600.0,27.7832,27.8351,27.7832,27.8351,328600.0
2011-01-20 12:40:00,37.52,37.58,37.52,37.56,126500.0,27.8277,27.8722,27.8277,27.8574,126500.0
2011-01-20 12:50:00,37.56,37.59,37.5,37.56,388400.0,27.8574,27.8796,27.8129,27.8574,388400.0
2011-01-20 13:00:00,37.56,37.57,37.48,37.53,229600.0,27.8574,27.8648,27.798,27.8351,229600.0
2011-01-20 13:10:00,37.53,37.55,37.49,37.54,125100.0,27.8351,27.85,27.8055,27.8425,125100.0
2011-01-20 13:20:00,37.53,37.54,37.47,37.5,114700.0,27.8351,27.8425,27.7906,27.8129,114700.0
2011-01-20 13:30:00,37.5,37.53,37.49,37.52,96800.0,27.8129,27.8351,27.8055,27.8277,96800.0
2011-01-20 13:40:00,37.51,37.51,37.43,37.48,121600.0,27.8203,27.8203,27.7609,27.798,121600.0
2011-01-20 13:50:00,37.48,37.53,37.47,37.52,282900.0,27.798,27.8351,27.7906,27.8277,282900.0
2011-01-20 14:00:00,37.52,37.58,37.51,37.58,614700.0,27.8277,27.8722,27.8203,27.8722,614700.0
2011-01-20 14:10:00,37.58,37.67,37.58,37.64,944100.0,27.8722,27.939,27.8722,27.9167,944100.0
2011-01-20 14:20:00,37.64,37.65,37.59,37.62,370000.0,27.9167,27.9241,27.8796,27.9019,370000.0
2011-01-20 14:30:00,37.63,37.73,37.62,37.68,371000.0,27.9093,27.9835,27.9019,27.9464,371000.0
2011-01-20 14:40:00,37.68,37.74,37.67,37.68,421600.0,27.9464,27.9909,27.939,27.9464,421600.0
2011-01-20 14:50:00,37.68,37.72,37.67,37.71,339000.0,27.9464,27.976,27.939,27.9686,339000.0
2011-01-20 15:00:00,37.7,37.71,37.63,37.63,414500.0,27.9612,27.9686,27.9093,27.9093,414500.0
2011-01-20 15:10:00,37.63,37.66,37.59,37.59,590000.0,27.9093,27.9315,27.8796,27.8796,590000.0
2011-01-20 15:20:00,37.6,37.62,37.53,37.54,454100.0,27.887,27.9019,27.8351,27.8425,454100.0
2011-01-20 15:30:00,37.54,37.56,37.5,37.55,451500.0,27.8425,27.8574,27.8129,27.85,451500.0
2011-01-20 15:40:00,37.55,37.6,37.52,37.55,2020600.0,27.85,27.887,27.8277,27.85,2020600.0
2011-01-20 15:50:00,37.56,37.58,37.53,37.58,1664700.0,27.8574,27.8722,27.8351,27.8722,1664700.0
2011-01-21 09:30:00,37.78,37.9,37.75,37.77,1098900.0,28.0205,28.1095,27.9983,28.0131,1098900.0
2011-01-21 09:40:00,37.76,37.85,37.72,37.84,475100.0,28.0057,28.0725,27.976,28.065,475100.0
2011-01-21 09:50:00,37.84,37.95,37.79,37.92,348600.0,28.065,28.1466,28.028,28.1244,348600.0
2011-01-21 10:00:00,37.92,37.96,37.85,37.88,343400.0,28.1244,28.154,28.0725,28.0947,343400.0
2011-01-21 10:10:00,37.87,37.89,37.77,37.79,468700.0,28.0873,28.1021,28.0131,28.028,468700.0
2011-01-21 10:20:00,37.78,37.84,37.76,37.76,254100.0,28.0205,28.065,28.0057,28.0057,254100.0
2011-01-21 10:30:00,37.76,37.77,37.7,37.77,345100.0,28.0057,28.0131,27.9612,28.0131,345100.0
2011-01-21 10:40:00,37.76,37.78,37.72,37.72,158800.0,28.0057,28.0205,27.976,27.976,158800.0
2011-01-21 10:50:00,37.72,37.75,37.68,37.7,250500.0,27.976,27.9983,27.9464,27.9612,250500.0
2011-01-21 11:00:00,37.69,37.74,37.65,37.7,353200.0,27.9538,27.9909,27.9241,27.9612,353200.0
2011-01-21 11:10:00,37.69,37.7,37.64,37.65,387200.0,27.9538,27.9612,27.9167,27.9241,387200.0
2011-01-21 11:20:00,37.65,37.71,37.64,37.7,102100.0,27.9241,27.9686,27.9167,27.9612,102100.0
2011-01-21 11:30:00,37.7,37.72,37.63,37.63,64600.0,27.9612,27.976,27.9093,27.9093,64600.0
2011-01-21 11:40:00,37.63,37.63,37.5,37.56,405700.0,27.9093,27.9093,27.8129,27.8574,405700.0
2011-01-21 11:50:00,37.56,37.58,37.49,37.51,185500.0,27.8574,27.8722,27.8055,27.8203,185500.0
2011-01-21 12:00:00,37.52,37.52,37.45,37.5,60800.0,27.8277,27.8277,27.7758,27.8129,60800.0
2011-01-21 12:10:00,37.51,37.63,37.5,37.61,214300.0,27.8203,27.9093,27.8129,27.8945,214300.0
2011-01-21 12:20:00,37.61,37.63,37.6,37.63,185400.0,27.8945,27.9093,27.887,27.9093,185400.0
2011-01-21 12:30:00,37.62,37.63,37.57,37.58,159200.0,27.9019,27.9093,27.8648,27.8722,159200.0
2011-01-21 12:40:00,37.58,37.6,37.51,37.54,117400.0,27.8722,27.887,27.8203,27.8425,117400.0
2011-01-21 12:50:00,37.55,37.57,37.51,37.56,173300.0,27.85,27.8648,27.8203,27.8574,173300.0
2011-01-21 13:00:00,37.55,37.56,37.49,37.49,72700.0,27.85,27.8574,27.8055,27.8055,72700.0
2011-01-21 13:10:00,37.5,37.58,37.49,37.58,154400.0,27.8129,27.8722,27.8055,27.8722,154400.0
2011-01-21 13:20:00,37.59,37.59,37.54,37.56,319500.0,27.8796,27.8796,27.8425,27.8574,319500.0
2011-01-21 13:30:00,37.55,37.63,37.55,37.62,81200.0,27.85,27.9093,27.85,27.9019,81200.0
2011-01-21 13:40:00,37.63,37.63,37.56,37.6,59100.0,27.9093,27.9093,27.8574,27.887,59100.0
2011-01-21 13:50:00,37.59,37.64,37.56,37.63,66600.0,27.8796,27.9167,27.8574,27.9093,66600.0
2011-01-21 14:00:00,37.63,37.65,37.6,37.64,66500.0,27.9093,27.9241,27.887,27.9167,66500.0
2011-01-21 14:10:00,37.64,37.65,37.58,37.61,136500.0,27.9167,27.9241,27.8722,27.8945,136500.0
2011-01-21 14:20:00,37.61,37.64,37.61,37.63,157700.0,27.8945,27.9167,27.8945,27.9093,157700.0
2011-01-21 14:30:00,37.62,37.7,37.62,37.68,87900.0,27.9019,27.9612,27.9019,27.9464,87900.0
2011-01-21 14:40:00,37.68,37.69,37.66,37.67,83000.0,27.9464,27.9538,27.9315,27.939,83000.0
2011-01-21 14:50:00,37.67,37.69,37.64,37.64,232400.0,27.939,27.9538,27.9167,27.9167,232400.0
2011-01-21 15:00:00,37.65,37.69,37.65,37.69,167400.0,27.9241,27.9538,27.9241,27.9538,167400.0
2011-01-21 15:10:00,37.68,37.69,37.65,37.65,80400.0,27.9464,27.9538,27.9241,27.9241,80400.0
2011-01-21 15:20:00,37.65,37.65,37.6,37.6,202000.0,27.9241,27.9241,27.887,27.887,202000.0
2011-01-21 15:30:00,37.6,37.61,37.48,37.51,1187500.0,27.887,27.8945,27.798,27.8203,1187500.0
2011-01-21 15:40:00,37.51,37.52,37.45,37.47,785100.0,27.8203,27.8277,27.7758,27.7906,785100.0
2011-01-21 15:50:00,37.47,37.5,37.43,37.49,901600.0,27.7906,27.8129,27.7609,27.8055,901600.0
2011-01-24 09:30:00,37.52,37.71,37.47,37.67,385000.0,27.8277,27.9686,27.7906,27.939,385000.0
2011-01-24 09:40:00,37.68,37.8,37.68,37.78,833200.0,27.9464,28.0354,27.9464,28.0205,833200.0
2011-01-24 09:50:00,37.79,37.8,37.67,37.68,406800.0,28.028,28.0354,27.939,27.9464,406800.0
2011-01-24 10:00:00,37.69,37.73,37.65,37.72,337500.0,27.9538,27.9835,27.9241,27.976,337500.0
2011-01-24 10:10:00,37.72,37.8,37.68,37.72,430500.0,27.976,28.0354,27.9464,27.976,430500.0
2011-01-24 10:20:00,37.72,37.86,37.71,37.82,422900.0,27.976,28.0799,27.9686,28.0502,422900.0
2011-01-24 10:30:00,37.83,37.9,37.79,37.88,339100.0,28.0576,28.1095,28.028,28.0947,339100.0
2011-01-24 10:40:00,37.87,37.9,37.81,37.82,228000.0,28.0873,28.1095,28.0428,28.0502,228000.0
2011-01-24 10:50:00,37.82,37.87,37.81,37.85,343900.0,28.0502,28.0873,28.0428,28.0725,343900.0
2011-01-24 11:00:00,37.85,37.98,37.83,37.97,577700.0,28.0725,28.1689,28.0576,28.1615,577700.0
2011-01-24 11:10:00,37.97,38.0,37.92,38.0,287200.0,28.1615,28.1837,28.1244,28.1837,287200.0
2011-01-24 11:20:00,38.0,38.05,37.95,38.04,225100.0,28.1837,28.2208,28.1466,28.2134,225100.0
2011-01-24 11:30:00,38.04,38.08,38.02,38.02,216800.0,28.2134,28.243,28.1985,28.1985,216800.0
2011-01-24 11:40:00,38.01,38.04,38.0,38.02,74500.0,28.1911,28.2134,28.1837,28.1985,74500.0
2011-01-24 11:50:00,38.03,38.05,37.99,38.01,92700.0,28.206,28.2208,28.1763,28.1911,92700.0
2011-01-24 12:00:00,38.01,38.09,38.01,38.05,120800.0,28.1911,28.2505,28.1911,28.2208,120800.0
2011-01-24 12:10:00,38.04,38.06,38.02,38.03,128400.0,28.2134,28.2282,28.1985,28.206,128400.0
2011-01-24 12:20:00,38.03,38.06,37.99,38.0,71100.0,28.206,28.2282,28.1763,28.1837,71100.0
2011-01-24 12:30:00,38.0,38.04,38.0,38.04,43800.0,28.1837,28.2134,28.1837,28.2134,43800.0
2011-01-24 12:40:00,38.04,38.05,38.01,38.02,91400.0,28.2134,28.2208,28.1911,28.1985,91400.0
2011-01-24 12:50:00,38.02,38.02,37.96,37.97,68800.0,28.1985,28.1985,28.154,28.1615,68800.0
2011-01-24 13:00:00,37.96,38.01,37.96,38.0,73500.0,28.154,28.1911,28.154,28.1837,73500.0
2011-01-24 13:10:00,37.99,38.03,37.98,38.01,137800.0,28.1763,28.206,28.1689,28.1911,137800.0
2011-01-24 13:20:00,38.0,38.06,38.0,38.02,105600.0,28.1837,28.2282,28.1837,28.1985,105600.0
2011-01-24 13:30:00,38.03,38.04,38.02,38.02,66500.0,28.206,28.2134,28.1985,28.1985,66500.0
2011-01-24 13:40:00,38.01,38.06,38.0,38.06,146000.0,28.1911,28.2282,28.1837,28.2282,146000.0
2011-01-24 13:50:00,38.06,38.06,37.99,38.0,51900.0,28.2282,28.2282,28.1763,28.1837,51900.0
2011-01-24 14:00:00,37.99,38.01,37.96,37.98,102800.0,28.1763,28.1911,28.154,28.1689,102800.0
2011-01-24 14:10:00,37.98,38.03,37.97,37.98,174400.0,28.1689,28.206,28.1615,28.1689,174400.0
2011-01-24 14:20:00,37.98,37.99,37.94,37.95,128800.0,28.1689,28.1763,28.1392,28.1466,128800.0
2011-01-24 14:30:00,37.95,37.98,37.94,37.96,87600.0,28.1466,28.1689,28.1392,28.154,87600.0
2011-01-24 14:40:00,37.96,37.96,37.91,37.92,176600.0,28.154,28.154,28.117,28.1244,176600.0
2011-01-24 14:50:00,37.91,37.93,37.85,37.87,202500.0,28.117,28.1318,28.0725,28.0873,202500.0
2011-01-24 15:00:00,37.86,37.89,37.84,37.87,216900.0,28.0799,28.1021,28.065,28.0873,216900.0
2011-01-24 15:10:00,37.87,37.87,37.76,37.82,518300.0,28.0873,28.0873,28.0057,28.0502,518300.0
2011-01-24 15:20:00,37.81,37.82,37.71,37.74,695900.0,28.0428,28.0502,27.9686,27.9909,695900.0
2011-01-24 15:30:00,37.74,37.82,37.74,37.81,341300.0,27.9909,28.0502,27.9909,28.0428,341300.0
2011-01-24 15:40:00,37.82,37.86,37.79,37.84,213400.0,28.0502,28.0799,28.028,28.065,213400.0
2011-01-24 15:50:00,37.84,37.88,37.83,37.87,616100.0,28.065,28.0947,28.0576,28.0873,616100.0
2011-01-25 09:30:00,37.75,37.8,37.62,37.71,820300.0,27.9983,28.0354,27.9019,27.9686,820300.0
2011-01-25 09:40:00,37.71,37.72,37.51,37.63,913500.0,27.9686,27.976,27.8203,27.9093,913500.0
2011-01-25 09:50:00,37.63,37.68,37.56,37.66,242400.0,27.9093,27.9464,27.8574,27.9315,242400.0
2011-01-25 10:00:00,37.67,37.73,37.55,37.63,299200.0,27.939,27.9835,27.85,27.9093,299200.0
2011-01-25 10:10:00,37.62,37.67,37.57,37.58,172300.0,27.9019,27.939,27.8648,27.8722,172300.0
2011-01-25 10:20:00,37.58,37.62,37.53,37.6,246600.0,27.8722,27.9019,27.8351,27.887,246600.0
2011-01-25 10:30:00,37.6,37.71,37.6,37.69,307800.0,27.887,27.9686,27.887,27.9538,307800.0
2011-01-25 10:40:00,37.69,37.74,37.66,37.69,681400.0,27.9538,27.9909,27.9315,27.9538,681400.0
2011-01-25 10:50:00,37.69,37.83,37.69,37.78,952300.0,27.9538,28.0576,27.9538,28.0205,952300.0
2011-01-25 11:00:00,37.79,37.79,37.71,37.75,121600.0,28.028,28.028,27.9686,27.9983,121600.0
2011-01-25 11:10:00,37.74,37.74,37.56,37.63,608700.0,27.9909,27.9909,27.8574,27.9093,608700.0
2011-01-25 11:20:00,37.62,37.63,37.53,37.54,323100.0,27.9019,27.9093,27.8351,27.8425,323100.0
2011-01-25 11:30:00,37.54,37.55,37.48,37.53,231200.0,27.8425,27.85,27.798,27.8351,231200.0
2011-01-25 11:40:00,37.53,37.53,37.48,37.49,154200.0,27.8351,27.8351,27.798,27.8055,154200.0
2011-01-25 11:50:00,37.49,37.55,37.48,37.54,177200.0,27.8055,27.85,27.798,27.8425,177200.0
2011-01-25 12:00:00,37.54,37.61,37.54,37.6,269100.0,27.8425,27.8945,27.8425,27.887,269100.0
2011-01-25 12:10:00,37.6,37.71,37.6,37.67,210200.0,27.887,27.9686,27.887,27.939,210200.0
2011-01-25 12:20:00,37.67,37.72,37.66,37.69,141800.0,27.939,27.976,27.9315,27.9538,141800.0
2011-01-25 12:30:00,37.69,37.72,37.66,37.68,87600.0,27.9538,27.976,27.9315,27.9464,87600.0
2011-01-25 12:40:00,37.68,37.72,37.67,37.71,66500.0,27.9464,27.976,27.939,27.9686,66500.0
2011-01-25 12:50:00,37.71,37.75,37.68,37.7,124800.0,27.9686,27.9983,27.9464,27.9612,124800.0
2011-01-25 13:00:00,37.7,37.73,37.65,37.67,43300.0,27.9612,27.9835,27.9241,27.939,43300.0
2011-01-25 13:10:00,37.67,37.69,37.66,37.66,149200.0,27.939,27.9538,27.9315,27.9315,149200.0
2011-01-25 13:20:00,37.66,37.66,37.61,37.64,101000.0,27.9315,27.9315,27.8945,27.9167,101000.0
2011-01-25 13:30:00,37.64,37.65,37.57,37.59,52800.0,27.9167,27.9241,27.8648,27.8796,52800.0
2011-01-25 13:40:00,37.6,37.68,37.6,37.65,79800.0,27.887,27.9464,27.887,27.9241,79800.0
2011-01-25 13:50:00,37.65,37.69,37.65,37.67,49700.0,27.9241,27.9538,27.9241,27.939,49700.0
2011-01-25 14:00:00,37.66,37.66,37.57,37.62,105900.0,27.9315,27.9315,27.8648,27.9019,105900.0
2011-01-25 14:10:00,37.62,37.63,37.51,37.54,266100.0,27.9019,27.9093,27.8203,27.8425,266100.0
2011-01-25 14:20:00,37.54,37.58,37.48,37.52,277900.0,27.8425,27.8722,27.798,27.8277,277900.0
2011-01-25 14:30:00,37.52,37.59,37.5,37.57,169700.0,27.8277,27.8796,27.8129,27.8648,169700.0
2011-01-25 14:40:00,37.57,37.59,37.51,37.51,149800.0,27.8648,27.8796,27.8203,27.8203,149800.0
2011-01-25 14:50:00,37.51,37.56,37.48,37.55,250600.0,27.8203,27.8574,27.798,27.85,250600.0
2011-01-25 15:00:00,37.56,37.65,37.55,37.59,335300.0,27.8574,27.9241,27.85,27.8796,335300.0
2011-01-25 15:10:00,37.59,37.66,37.57,37.64,315000.0,27.8796,27.9315,27.8648,27.9167,315000.0
2011-01-25 15:20:00,37.64,37.73,37.63,37.73,181100.0,27.9167,27.9835,27.9093,27.9835,181100.0
2011-01-25 15:30:00,37.73,37.75,37.68,37.71,322900.0,27.9835,27.9983,27.9464,27.9686,322900.0
2011-01-25 15:40:00,37.72,37.86,37.7,37.84,708600.0,27.976,28.0799,27.9612,28.065,708600.0
2011-01-25 15:50:00,37.84,37.93,37.81,37.9,1649900.0,28.065,28.1318,28.0428,28.1095,1649900.0
2011-01-26 09:30:00,38.06,38.23,38.05,38.17,346200.0,28.2282,28.3543,28.2208,28.3098,346200.0
2011-01-26 09:40:00,38.17,38.25,38.15,38.24,504000.0,28.3098,28.3691,28.295,28.3617,504000.0
2011-01-26 09:50:00,38.23,38.28,38.19,38.27,409400.0,28.3543,28.3914,28.3246,28.384,409400.0
2011-01-26 10:00:00,38.27,38.3,38.17,38.29,246200.0,28.384,28.4062,28.3098,28.3988,246200.0
2011-01-26 10:10:00,38.29,38.34,38.25,38.32,154200.0,28.3988,28.4359,28.3691,28.421,154200.0
2011-01-26 10:20:00,38.31,38.44,38.3,38.43,628800.0,28.4136,28.51,28.4062,28.5026,628800.0
2011-01-26 10:30:00,38.42,38.44,38.35,38.38,198200.0,28.4952,28.51,28.4433,28.4655,198200.0
2011-01-26 10:40:00,38.39,38.52,38.38,38.48,785700.0,28.473,28.5694,28.4655,28.5397,785700.0
2011-01-26 10:50:00,38.47,38.51,38.4,38.43,224900.0,28.5323,28.562,28.4804,28.5026,224900.0
2011-01-26 11:00:00,38.42,38.45,38.39,38.43,193300.0,28.4952,28.5175,28.473,28.5026,193300.0
2011-01-26 11:10:00,38.42,38.44,38.36,38.37,53000.0,28.4952,28.51,28.4507,28.4581,53000.0
2011-01-26 11:20:00,38.36,38.37,38.29,38.29,365200.0,28.4507,28.4581,28.3988,28.3988,365200.0
2011-01-26 11:30:00,38.29,38.33,38.27,38.29,387100.0,28.3988,28.4285,28.384,28.3988,387100.0
2011-01-26 11:40:00,38.29,38.4,38.29,38.4,76300.0,28.3988,28.4804,28.3988,28.4804,76300.0
2011-01-26 11:50:00,38.4,38.4,38.34,38.37,54900.0,28.4804,28.4804,28.4359,28.4581,54900.0
2011-01-26 12:00:00,38.37,38.41,38.33,38.4,45700.0,28.4581,28.4878,28.4285,28.4804,45700.0
2011-01-26 12:10:00,38.4,38.42,38.36,38.37,39000.0,28.4804,28.4952,28.4507,28.4581,39000.0
2011-01-26 12:20:00,38.37,38.42,38.37,38.42,19600.0,28.4581,28.4952,28.4581,28.4952,19600.0
2011-01-26 12:30:00,38.42,38.45,38.41,38.43,43400.0,28.4952,28.5175,28.4878,28.5026,43400.0
2011-01-26 12:40:00,38.42,38.45,38.41,38.43,33900.0,28.4952,28.5175,28.4878,28.5026,33900.0
2011-01-26 12:50:00,38.43,38.48,38.42,38.47,36500.0,28.5026,28.5397,28.4952,28.5323,36500.0
2011-01-26 13:00:00,38.46,38.49,38.44,38.47,54900.0,28.5249,28.5471,28.51,28.5323,54900.0
2011-01-26 13:10:00,38.47,38.51,38.45,38.51,73300.0,28.5323,28.562,28.5175,28.562,73300.0
2011-01-26 13:20:00,38.52,38.57,38.5,38.55,85000.0,28.5694,28.6065,28.5545,28.5916,85000.0
2011-01-26 13:30:00,38.56,38.57,38.5,38.54,47400.0,28.599,28.6065,28.5545,28.5842,47400.0
2011-01-26 13:40:00,38.53,38.58,38.53,38.56,101400.0,28.5768,28.6139,28.5768,28.599,101400.0
2011-01-26 13:50:00,38.56,38.57,38.51,38.51,52100.0,28.599,28.6065,28.562,28.562,52100.0
2011-01-26 14:00:00,38.51,38.53,38.48,38.49,255900.0,28.562,28.5768,28.5397,28.5471,255900.0
2011-01-26 14:10:00,38.5,38.58,38.48,38.54,220100.0,28.5545,28.6139,28.5397,28.5842,220100.0
2011-01-26 14:20:00,38.53,38.55,38.44,38.48,222300.0,28.5768,28.5916,28.51,28.5397,222300.0
2011-01-26 14:30:00,38.49,38.58,38.47,38.56,261300.0,28.5471,28.6139,28.5323,28.599,261300.0
2011-01-26 14:40:00,38.57,38.71,38.56,38.63,496900.0,28.6065,28.7103,28.599,28.651,496900.0
2011-01-26 14:50:00,38.62,38.7,38.61,38.7,236200.0,28.6435,28.7029,28.6361,28.7029,236200.0
2011-01-26 15:00:00,38.7,38.74,38.63,38.7,199900.0,28.7029,28.7325,28.651,28.7029,199900.0
2011-01-26 15:10:00,38.7,38.75,38.65,38.65,440800.0,28.7029,28.74,28.6658,28.6658,440800.0
2011-01-26 15:20:00,38.67,38.75,38.67,38.74,236800.0,28.6806,28.74,28.6806,28.7325,236800.0
2011-01-26 15:30:00,38.75,38.76,38.66,38.67,432400.0,28.74,28.7474,28.6732,28.6806,432400.0
2011-01-26 15:40:00,38.68,38.79,38.67,38.78,741700.0,28.688,28.7696,28.6806,28.7622,741700.0
2011-01-26 15:50:00,38.78,38.8,38.71,38.71,1561300.0,28.7622,28.777,28.7103,28.7103,1561300.0
2011-01-27 09:30:00,38.7,38.73,38.55,38.64,380700.0,28.7029,28.7251,28.5916,28.6584,380700.0
2011-01-27 09:40:00,38.63,38.65,38.53,38.59,430700.0,28.651,28.6658,28.5768,28.6213,430700.0
2011-01-27 09:50:00,38.58,38.68,38.58,38.68,352400.0,28.6139,28.688,28.6139,28.688,352400.0
2011-01-27 10:00:00,38.68,38.75,38.54,38.62,393200.0,28.688,28.74,28.5842,28.6435,393200.0
2011-01-27 10:10:00,38.61,38.67,38.59,38.65,159000.0,28.6361,28.6806,28.6213,28.6658,159000.0
2011-01-27 10:20:00,38.65,38.67,38.59,38.67,128100.0,28.6658,28.6806,28.6213,28.6806,128100.0
2011-01-27 10:30:00,38.67,38.69,38.56,38.57,280200.0,28.6806,28.6955,28.599,28.6065,280200.0
2011-01-27 10:40:00,38.56,38.6,38.5,38.56,474200.0,28.599,28.6287,28.5545,28.599,474200.0
2011-01-27 10:50:00,38.56,38.63,38.52,38.52,416500.0,28.599,28.651,28.5694,28.5694,416500.0
2011-01-27 11:00:00,38.53,38.53,38.35,38.35,513400.0,28.5768,28.5768,28.4433,28.4433,513400.0
2011-01-27 11:10:00,38.34,38.37,38.23,38.28,982100.0,28.4359,28.4581,28.3543,28.3914,982100.0
2011-01-27 11:20:00,38.28,38.33,38.18,38.18,702500.0,28.3914,28.4285,28.3172,28.3172,702500.0
2011-01-27 11:30:00,38.18,38.26,38.13,38.26,1517800.0,28.3172,28.3765,28.2801,28.3765,1517800.0
2011-01-27 11:40:00,38.25,38.28,38.22,38.22,226400.0,28.3691,28.3914,28.3469,28.3469,226400.0
2011-01-27 11:50:00,38.22,38.28,38.17,38.24,357400.0,28.3469,28.3914,28.3098,28.3617,357400.0
2011-01-27 12:00:00,38.24,38.32,38.24,38.28,114000.0,28.3617,28.421,28.3617,28.3914,114000.0
2011-01-27 12:10:00,38.28,38.39,38.28,38.38,261000.0,28.3914,28.473,28.3914,28.4655,261000.0
2011-01-27 12:20:00,38.38,38.38,38.33,38.37,68300.0,28.4655,28.4655,28.4285,28.4581,68300.0
2011-01-27 12:30:00,38.37,38.41,38.34,38.37,94100.0,28.4581,28.4878,28.4359,28.4581,94100.0
2011-01-27 12:40:00,38.38,38.43,38.36,38.41,82900.0,28.4655,28.5026,28.4507,28.4878,82900.0
2011-01-27 12:50:00,38.41,38.46,38.41,38.44,120500.0,28.4878,28.5249,28.4878,28.51,120500.0
2011-01-27 13:00:00,38.44,38.45,38.4,38.43,81300.0,28.51,28.5175,28.4804,28.5026,81300.0
2011-01-27 13:10:00,38.43,38.51,38.42,38.51,120100.0,28.5026,28.562,28.4952,28.562,120100.0
2011-01-27 13:20:00,38.51,38.51,38.47,38.49,48900.0,28.562,28.562,28.5323,28.5471,48900.0
2011-01-27 13:30:00,38.49,38.51,38.43,38.43,84500.0,28.5471,28.562,28.5026,28.5026,84500.0
2011-01-27 13:40:00,38.44,38.51,38.44,38.51,89200.0,28.51,28.562,28.51,28.562,89200.0
2011-01-27 13:50:00,38.51,38.51,38.43,38.47,79700.0,28.562,28.562,28.5026,28.5323,79700.0
2011-01-27 14:00:00,38.47,38.47,38.43,38.44,126600.0,28.5323,28.5323,28.5026,28.51,126600.0
2011-01-27 14:10:00,38.45,38.46,38.43,38.43,38100.0,28.5175,28.5249,28.5026,28.5026,38100.0
2011-01-27 14:20:00,38.43,38.45,38.35,38.36,91900.0,28.5026,28.5175,28.4433,28.4507,91900.0
2011-01-27 14:30:00,38.36,38.38,38.34,38.37,64500.0,28.4507,28.4655,28.4359,28.4581,64500.0
2011-01-27 14:40:00,38.37,38.45,38.37,38.43,118000.0,28.4581,28.5175,28.4581,28.5026,118000.0
2011-01-27 14:50:00,38.42,38.44,38.39,38.42,28200.0,28.4952,28.51,28.473,28.4952,28200.0
2011-01-27 15:00:00,38.42,38.42,38.37,38.39,46100.0,28.4952,28.4952,28.4581,28.473,46100.0
2011-01-27 15:10:00,38.4,38.44,38.39,38.39,60600.0,28.4804,28.51,28.473,28.473,60600.0
2011-01-27 15:20:00,38.38,38.45,38.37,38.43,85700.0,28.4655,28.5175,28.4581,28.5026,85700.0
2011-01-27 15:30:00,38.43,38.45,38.38,38.42,174600.0,28.5026,28.5175,28.4655,28.4952,174600.0
2011-01-27 15:40:00,38.42,38.52,38.42,38.46,482900.0,28.4952,28.5694,28.4952,28.5249,482900.0
2011-01-27 15:50:00,38.46,38.46,38.4,38.43,865400.0,28.5249,28.5249,28.4804,28.5026,865400.0
2011-01-28 09:30:00,38.4,38.59,38.35,38.42,266500.0,28.4804,28.6213,28.4433,28.4952,266500.0
2011-01-28 09:40:00,38.41,38.69,38.4,38.65,316400.0,28.4878,28.6955,28.4804,28.6658,316400.0
2011-01-28 09:50:00,38.66,38.69,38.53,38.55,178000.0,28.6732,28.6955,28.5768,28.5916,178000.0
2011-01-28 10:00:00,38.55,38.57,38.47,38.48,329100.0,28.5916,28.6065,28.5323,28.5397,329100.0
2011-01-28 10:10:00,38.48,38.53,38.38,38.47,749900.0,28.5397,28.5768,28.4655,28.5323,749900.0
2011-01-28 10:20:00,38.47,38.47,38.31,38.37,681400.0,28.5323,28.5323,28.4136,28.4581,681400.0
2011-01-28 10:30:00,38.37,38.41,38.27,38.32,450600.0,28.4581,28.4878,28.384,28.421,450600.0
2011-01-28 10:40:00,38.32,38.32,38.17,38.21,376400.0,28.421,28.421,28.3098,28.3395,376400.0
2011-01-28 10:50:00,38.21,38.24,38.15,38.2,381900.0,28.3395,28.3617,28.295,28.332,381900.0
2011-01-28 11:00:00,38.19,38.19,38.11,38.19,783300.0,28.3246,28.3246,28.2653,28.3246,783300.0
2011-01-28 11:10:00,38.19,38.21,38.12,38.19,369800.0,28.3246,28.3395,28.2727,28.3246,369800.0
2011-01-28 11:20:00,38.2,38.22,38.17,38.18,251500.0,28.332,28.3469,28.3098,28.3172,251500.0
2011-01-28 11:30:00,38.18,38.18,38.03,38.03,464100.0,28.3172,28.3172,28.206,28.206,464100.0
2011-01-28 11:40:00,38.03,38.05,37.98,38.02,187700.0,28.206,28.2208,28.1689,28.1985,187700.0
2011-01-28 11:50:00,38.01,38.02,37.95,37.97,309600.0,28.1911,28.1985,28.1466,28.1615,309600.0
2011-01-28 12:00:00,37.97,37.97,37.84,37.89,493900.0,28.1615,28.1615,28.065,28.1021,493900.0
2011-01-28 12:10:00,37.89,37.9,37.84,37.89,128200.0,28.1021,28.1095,28.065,28.1021,128200.0
2011-01-28 12:20:00,37.89,37.93,37.87,37.89,281200.0,28.1021,28.1318,28.0873,28.1021,281200.0
2011-01-28 12:30:00,37.88,37.98,37.87,37.98,247600.0,28.0947,28.1689,28.0873,28.1689,247600.0
2011-01-28 12:40:00,37.98,38.07,37.98,38.06,234900.0,28.1689,28.2356,28.1689,28.2282,234900.0
2011-01-28 12:50:00,38.07,38.07,38.03,38.06,93100.0,28.2356,28.2356,28.206,28.2282,93100.0
2011-01-28 13:00:00,38.06,38.06,37.92,37.92,143700.0,28.2282,28.2282,28.1244,28.1244,143700.0
2011-01-28 13:10:00,37.92,37.96,37.9,37.92,107300.0,28.1244,28.154,28.1095,28.1244,107300.0
2011-01-28 13:20:00,37.91,37.93,37.87,37.89,246800.0,28.117,28.1318,28.0873,28.1021,246800.0
2011-01-28 13:30:00,37.9,37.95,37.82,37.84,209300.0,28.1095,28.1466,28.0502,28.065,209300.0
2011-01-28 13:40:00,37.84,37.9,37.83,37.9,288200.0,28.065,28.1095,28.0576,28.1095,288200.0
2011-01-28 13:50:00,37.91,38.02,37.9,37.99,134900.0,28.117,28.1985,28.1095,28.1763,134900.0
2011-01-28 14:00:00,37.99,38.03,37.97,37.98,78800.0,28.1763,28.206,28.1615,28.1689,78800.0
2011-01-28 14:10:00,37.98,38.01,37.92,37.96,97400.0,28.1689,28.1911,28.1244,28.154,97400.0
2011-01-28 14:20:00,37.97,37.99,37.94,37.97,137000.0,28.1615,28.1763,28.1392,28.1615,137000.0
2011-01-28 14:30:00,37.97,38.06,37.96,37.99,310700.0,28.1615,28.2282,28.154,28.1763,310700.0
2011-01-28 14:40:00,38.0,38.08,37.98,38.06,183500.0,28.1837,28.243,28.1689,28.2282,183500.0
2011-01-28 14:50:00,38.05,38.07,37.96,38.02,135600.0,28.2208,28.2356,28.154,28.1985,135600.0
2011-01-28 15:00:00,38.02,38.05,37.95,37.97,244300.0,28.1985,28.2208,28.1466,28.1615,244300.0
2011-01-28 15:10:00,37.97,37.99,37.89,37.92,504200.0,28.1615,28.1763,28.1021,28.1244,504200.0
2011-01-28 15:20:00,37.91,37.93,37.81,37.83,318900.0,28.117,28.1318,28.0428,28.0576,318900.0
2011-01-28 15:30:00,37.83,37.89,37.81,37.85,381600.0,28.0576,28.1021,28.0428,28.0725,381600.0
2011-01-28 15:40:00,37.85,37.88,37.78,37.83,528300.0,28.0725,28.0947,28.0205,28.0576,528300.0
2011-01-28 15:50:00,37.83,37.9,37.81,37.83,1286700.0,28.0576,28.1095,28.0428,28.0576,1286700.0
2011-01-31 09:30:00,38.06,38.2,37.93,38.2,401900.0,28.2282,28.332,28.1318,28.332,401900.0
2011-01-31 09:40:00,38.2,38.28,38.12,38.13,831700.0,28.332,28.3914,28.2727,28.2801,831700.0
2011-01-31 09:50:00,38.14,38.27,38.13,38.2,642300.0,28.2875,28.384,28.2801,28.332,642300.0
2011-01-31 10:00:00,38.2,38.26,38.17,38.21,622800.0,28.332,28.3765,28.3098,28.3395,622800.0
2011-01-31 10:10:00,38.2,38.26,38.18,38.25,258700.0,28.332,28.3765,28.3172,28.3691,258700.0
2011-01-31 10:20:00,38.26,38.37,38.23,38.36,318000.0,28.3765,28.4581,28.3543,28.4507,318000.0
2011-01-31 10:30:00,38.36,38.39,38.29,38.38,122500.0,28.4507,28.473,28.3988,28.4655,122500.0
2011-01-31 10:40:00,38.38,38.45,38.37,38.37,340700.0,28.4655,28.5175,28.4581,28.4581,340700.0
2011-01-31 10:50:00,38.37,38.42,38.34,38.36,81000.0,28.4581,28.4952,28.4359,28.4507,81000.0
2011-01-31 11:00:00,38.36,38.41,38.36,38.37,59600.0,28.4507,28.4878,28.4507,28.4581,59600.0
2011-01-31 11:10:00,38.38,38.39,38.31,38.32,143000.0,28.4655,28.473,28.4136,28.421,143000.0
2011-01-31 11:20:00,38.32,38.37,38.31,38.34,60500.0,28.421,28.4581,28.4136,28.4359,60500.0
2011-01-31 11:30:00,38.35,38.35,38.27,38.3,43900.0,28.4433,28.4433,28.384,28.4062,43900.0
2011-01-31 11:40:00,38.3,38.35,38.29,38.31,190700.0,28.4062,28.4433,28.3988,28.4136,190700.0
2011-01-31 11:50:00,38.31,38.34,38.29,38.33,45200.0,28.4136,28.4359,28.3988,28.4285,45200.0
2011-01-31 12:00:00,38.34,38.42,38.33,38.4,93700.0,28.4359,28.4952,28.4285,28.4804,93700.0
2011-01-31 12:10:00,38.4,38.47,38.4,38.46,144200.0,28.4804,28.5323,28.4804,28.5249,144200.0
2011-01-31 12:20:00,38.46,38.48,38.43,38.46,141500.0,28.5249,28.5397,28.5026,28.5249,141500.0
2011-01-31 12:30:00,38.46,38.48,38.41,38.41,232700.0,28.5249,28.5397,28.4878,28.4878,232700.0
2011-01-31 12:40:00,38.42,38.43,38.37,38.39,375000.0,28.4952,28.5026,28.4581,28.473,375000.0
2011-01-31 12:50:00,38.39,38.43,38.39,38.43,212300.0,28.473,28.5026,28.473,28.5026,212300.0
2011-01-31 13:00:00,38.43,38.45,38.42,38.45,139700.0,28.5026,28.5175,28.4952,28.5175,139700.0
2011-01-31 13:10:00,38.45,38.45,38.39,38.39,70700.0,28.5175,28.5175,28.473,28.473,70700.0
2011-01-31 13:20:00,38.39,38.42,38.38,38.4,65500.0,28.473,28.4952,28.4655,28.4804,65500.0
2011-01-31 13:30:00,38.39,38.4,38.34,38.35,104700.0,28.473,28.4804,28.4359,28.4433,104700.0
2011-01-31 13:40:00,38.35,38.39,38.33,38.38,165600.0,28.4433,28.473,28.4285,28.4655,165600.0
2011-01-31 13:50:00,38.38,38.39,38.37,38.38,35800.0,28.4655,28.473,28.4581,28.4655,35800.0
2011-01-31 14:00:00,38.39,38.43,38.39,38.4,78600.0,28.473,28.5026,28.473,28.4804,78600.0
2011-01-31 14:10:00,38.4,38.4,38.36,38.37,107100.0,28.4804,28.4804,28.4507,28.4581,107100.0
2011-01-31 14:20:00,38.37,38.38,38.3,38.31,96500.0,28.4581,28.4655,28.4062,28.4136,96500.0
2011-01-31 14:30:00,38.31,38.36,38.29,38.35,188900.0,28.4136,28.4507,28.3988,28.4433,188900.0
2011-01-31 14:40:00,38.35,38.39,38.27,38.28,241000.0,28.4433,28.473,28.384,28.3914,241000.0
2011-01-31 14:50:00,38.27,38.35,38.27,38.33,141400.0,28.384,28.4433,28.384,28.4285,141400.0
2011-01-31 15:00:00,38.32,38.38,38.32,38.36,149300.0,28.421,28.4655,28.421,28.4507,149300.0
2011-01-31 15:10:00,38.36,38.38,38.34,38.36,134700.0,28.4507,28.4655,28.4359,28.4507,134700.0
2011-01-31 15:20:00,38.35,38.35,38.32,38.33,113100.0,28.4433,28.4433,28.421,28.4285,113100.0
2011-01-31 15:30:00,38.33,38.37,38.32,38.36,276900.0,28.4285,28.4581,28.421,28.4507,276900.0
2011-01-31 15:40:00,38.36,38.41,38.35,38.39,697700.0,28.4507,28.4878,28.4433,28.473,697700.0
2011-01-31 15:50:00,38.4,38.45,38.37,38.43,1338600.0,28.4804,28.5175,28.4581,28.5026,1338600.0
2011-02-01 09:30:00,38.74,38.99,38.73,38.99,689400.0,28.7325,28.918,28.7251,28.918,689400.0
2011-02-01 09:40:00,39.0,39.06,38.98,39.01,501400.0,28.9254,28.9699,28.9105,28.9328,501400.0
2011-02-01 09:50:00,39.02,39.1,39.0,39.08,650400.0,28.9402,28.9995,28.9254,28.9847,650400.0
2011-02-01 10:00:00,39.09,39.13,39.02,39.06,913600.0,28.9921,29.0218,28.9402,28.9699,913600.0
2011-02-01 10:10:00,39.07,39.15,39.05,39.13,309500.0,28.9773,29.0366,28.9625,29.0218,309500.0
2011-02-01 10:20:00,39.14,39.26,39.14,39.2,1552800.0,29.0292,29.1182,29.0292,29.0737,1552800.0
2011-02-01 10:30:00,39.19,39.33,39.18,39.3,908600.0,29.0663,29.1701,29.0589,29.1479,908600.0
2011-02-01 10:40:00,39.3,39.38,39.29,39.33,396800.0,29.1479,29.2072,29.1405,29.1701,396800.0
2011-02-01 10:50:00,39.33,39.36,39.25,39.3,222200.0,29.1701,29.1924,29.1108,29.1479,222200.0
2011-02-01 11:00:00,39.31,39.34,39.27,39.32,355500.0,29.1553,29.1776,29.1256,29.1627,355500.0
2011-02-01 11:10:00,39.32,39.33,39.21,39.23,268400.0,29.1627,29.1701,29.0811,29.096,268400.0
2011-02-01 11:20:00,39.23,39.32,39.21,39.3,257200.0,29.096,29.1627,29.0811,29.1479,257200.0
2011-02-01 11:30:00,39.3,39.4,39.3,39.39,233500.0,29.1479,29.2221,29.1479,29.2146,233500.0
2011-02-01 11:40:00,39.39,39.39,39.33,39.34,170300.0,29.2146,29.2146,29.1701,29.1776,170300.0
2011-02-01 11:50:00,39.33,39.38,39.33,39.34,168000.0,29.1701,29.2072,29.1701,29.1776,168000.0
2011-02-01 12:00:00,39.34,39.38,39.31,39.38,120300.0,29.1776,29.2072,29.1553,29.2072,120300.0
2011-02-01 12:10:00,39.38,39.45,39.35,39.43,92200.0,29.2072,29.2591,29.185,29.2443,92200.0
2011-02-01 12:20:00,39.43,39.45,39.41,39.44,225200.0,29.2443,29.2591,29.2295,29.2517,225200.0
2011-02-01 12:30:00,39.44,39.47,39.42,39.45,107500.0,29.2517,29.274,29.2369,29.2591,107500.0
2011-02-01 12:40:00,39.45,39.48,39.44,39.46,148900.0,29.2591,29.2814,29.2517,29.2666,148900.0
2011-02-01 12:50:00,39.46,39.52,39.46,39.52,121700.0,29.2666,29.3111,29.2666,29.3111,121700.0
2011-02-01 13:00:00,39.52,39.53,39.47,39.48,103300.0,29.3111,29.3185,29.274,29.2814,103300.0
2011-02-01 13:10:00,39.48,39.5,39.45,39.47,136900.0,29.2814,29.2962,29.2591,29.274,136900.0
2011-02-01 13:20:00,39.46,39.49,39.46,39.47,92900.0,29.2666,29.2888,29.2666,29.274,92900.0
2011-02-01 13:30:00,39.46,39.48,39.42,39.43,93800.0,29.2666,29.2814,29.2369,29.2443,93800.0
2011-02-01 13:40:00,39.44,39.45,39.41,39.43,132400.0,29.2517,29.2591,29.2295,29.2443,132400.0
2011-02-01 13:50:00,39.44,39.45,39.38,39.39,103100.0,29.2517,29.2591,29.2072,29.2146,103100.0
2011-02-01 14:00:00,39.39,39.41,39.38,39.4,120100.0,29.2146,29.2295,29.2072,29.2221,120100.0
2011-02-01 14:10:00,39.4,39.41,39.37,39.38,110100.0,29.2221,29.2295,29.1998,29.2072,110100.0
2011-02-01 14:20:00,39.37,39.38,39.35,39.36,123200.0,29.1998,29.2072,29.185,29.1924,123200.0
2011-02-01 14:30:00,39.36,39.38,39.35,39.37,300600.0,29.1924,29.2072,29.185,29.1998,300600.0
2011-02-01 14:40:00,39.37,39.43,39.37,39.37,222200.0,29.1998,29.2443,29.1998,29.1998,222200.0
2011-02-01 14:50:00,39.37,39.43,39.34,39.43,480600.0,29.1998,29.2443,29.1776,29.2443,480600.0
2011-02-01 15:00:00,39.43,39.45,39.41,39.42,215200.0,29.2443,29.2591,29.2295,29.2369,215200.0
2011-02-01 15:10:00,39.42,39.44,39.4,39.44,187100.0,29.2369,29.2517,29.2221,29.2517,187100.0
2011-02-01 15:20:00,39.43,39.45,39.42,39.43,209200.0,29.2443,29.2591,29.2369,29.2443,209200.0
2011-02-01 15:30:00,39.43,39.49,39.42,39.44,814800.0,29.2443,29.2888,29.2369,29.2517,814800.0
2011-02-01 15:40:00,39.45,39.54,39.44,39.54,1264700.0,29.2591,29.3259,29.2517,29.3259,1264700.0
2011-02-01 15:50:00,39.54,39.55,39.49,39.52,2274900.0,29.3259,29.3333,29.2888,29.3111,2274900.0
2011-02-02 09:30:00,39.45,39.51,39.33,39.37,276900.0,29.2591,29.3036,29.1701,29.1998,276900.0
2011-02-02 09:40:00,39.37,39.42,39.21,39.4,469800.0,29.1998,29.2369,29.0811,29.2221,469800.0
2011-02-02 09:50:00,39.4,39.52,39.39,39.5,404300.0,29.2221,29.3111,29.2146,29.2962,404300.0
2011-02-02 10:00:00,39.5,39.5,39.36,39.41,242400.0,29.2962,29.2962,29.1924,29.2295,242400.0
2011-02-02 10:10:00,39.4,39.56,39.4,39.55,377200.0,29.2221,29.3407,29.2221,29.3333,377200.0
2011-02-02 10:20:00,39.54,39.58,39.51,39.56,264200.0,29.3259,29.3556,29.3036,29.3407,264200.0
2011-02-02 10:30:00,39.55,39.6,39.54,39.57,524600.0,29.3333,29.3704,29.3259,29.3481,524600.0
2011-02-02 10:40:00,39.56,39.58,39.48,39.48,171200.0,29.3407,29.3556,29.2814,29.2814,171200.0
2011-02-02 10:50:00,39.48,39.53,39.46,39.49,133500.0,29.2814,29.3185,29.2666,29.2888,133500.0
2011-02-02 11:00:00,39.48,39.5,39.42,39.43,114000.0,29.2814,29.2962,29.2369,29.2443,114000.0
2011-02-02 11:10:00,39.44,39.48,39.41,39.48,69500.0,29.2517,29.2814,29.2295,29.2814,69500.0
2011-02-02 11:20:00,39.49,39.49,39.44,39.47,65500.0,29.2888,29.2888,29.2517,29.274,65500.0
2011-02-02 11:30:00,39.48,39.5,39.45,39.46,67300.0,29.2814,29.2962,29.2591,29.2666,67300.0
2011-02-02 11:40:00,39.45,39.48,39.43,39.47,192200.0,29.2591,29.2814,29.2443,29.274,192200.0
2011-02-02 11:50:00,39.47,39.48,39.43,39.44,93700.0,29.274,29.2814,29.2443,29.2517,93700.0
2011-02-02 12:00:00,39.45,39.46,39.39,39.41,165900.0,29.2591,29.2666,29.2146,29.2295,165900.0
2011-02-02 12:10:00,39.42,39.43,39.39,39.4,104900.0,29.2369,29.2443,29.2146,29.2221,104900.0
2011-02-02 12:20:00,39.39,39.4,39.3,39.3,210900.0,29.2146,29.2221,29.1479,29.1479,210900.0
2011-02-02 12:30:00,39.31,39.4,39.31,39.4,59100.0,29.1553,29.2221,29.1553,29.2221,59100.0
2011-02-02 12:40:00,39.4,39.43,39.37,39.4,39800.0,29.2221,29.2443,29.1998,29.2221,39800.0
2011-02-02 12:50:00,39.41,39.42,39.37,39.39,54700.0,29.2295,29.2369,29.1998,29.2146,54700.0
2011-02-02 13:00:00,39.39,39.41,39.38,39.39,38600.0,29.2146,29.2295,29.2072,29.2146,38600.0
2011-02-02 13:10:00,39.4,39.45,39.39,39.45,91100.0,29.2221,29.2591,29.2146,29.2591,91100.0
2011-02-02 13:20:00,39.45,39.49,39.45,39.48,39200.0,29.2591,29.2888,29.2591,29.2814,39200.0
2011-02-02 13:30:00,39.48,39.51,39.47,39.47,44800.0,29.2814,29.3036,29.274,29.274,44800.0
2011-02-02 13:40:00,39.46,39.48,39.43,39.47,34600.0,29.2666,29.2814,29.2443,29.274,34600.0
2011-02-02 13:50:00,39.48,39.51,39.46,39.48,29300.0,29.2814,29.3036,29.2666,29.2814,29300.0
2011-02-02 14:00:00,39.48,39.48,39.45,39.46,50700.0,29.2814,29.2814,29.2591,29.2666,50700.0
2011-02-02 14:10:00,39.46,39.47,39.42,39.45,29500.0,29.2666,29.274,29.2369,29.2591,29500.0
2011-02-02 14:20:00,39.45,39.49,39.45,39.48,22100.0,29.2591,29.2888,29.2591,29.2814,22100.0
2011-02-02 14:30:00,39.48,39.48,39.44,39.46,25200.0,29.2814,29.2814,29.2517,29.2666,25200.0
2011-02-02 14:40:00,39.46,39.48,39.45,39.47,30200.0,29.2666,29.2814,29.2591,29.274,30200.0
2011-02-02 14:50:00,39.48,39.52,39.46,39.46,133300.0,29.2814,29.3111,29.2666,29.2666,133300.0
2011-02-02 15:00:00,39.47,39.49,39.43,39.45,50800.0,29.274,29.2888,29.2443,29.2591,50800.0
2011-02-02 15:10:00,39.45,39.48,39.41,39.41,117400.0,29.2591,29.2814,29.2295,29.2295,117400.0
2011-02-02 15:20:00,39.41,39.45,39.38,39.38,163400.0,29.2295,29.2591,29.2072,29.2072,163400.0
2011-02-02 15:30:00,39.38,39.39,39.3,39.32,172400.0,29.2072,29.2146,29.1479,29.1627,172400.0
2011-02-02 15:40:00,39.32,39.39,39.31,39.38,172900.0,29.1627,29.2146,29.1553,29.2072,172900.0
2011-02-02 15:50:00,39.38,39.42,39.34,39.39,497300.0,29.2072,29.2369,29.1776,29.2146,497300.0
2011-02-03 09:30:00,39.42,39.52,39.38,39.5,709500.0,29.2369,29.3111,29.2072,29.2962,709500.0
2011-02-03 09:40:00,39.5,39.51,39.35,39.37,396300.0,29.2962,29.3036,29.185,29.1998,396300.0
2011-02-03 09:50:00,39.37,39.4,39.25,39.35,453800.0,29.1998,29.2221,29.1108,29.185,453800.0
2011-02-03 10:00:00,39.36,39.39,39.06,39.08,482800.0,29.1924,29.2146,28.9699,28.9847,482800.0
2011-02-03 10:10:00,39.08,39.08,38.99,39.02,593700.0,28.9847,28.9847,28.918,28.9402,593700.0
2011-02-03 10:20:00,39.02,39.06,38.96,39.04,341800.0,28.9402,28.9699,28.8957,28.955,341800.0
2011-02-03 10:30:00,39.04,39.15,38.98,39.13,134500.0,28.955,29.0366,28.9105,29.0218,134500.0
2011-02-03 10:40:00,39.12,39.18,39.09,39.15,165800.0,29.0144,29.0589,28.9921,29.0366,165800.0
2011-02-03 10:50:00,39.17,39.2,39.1,39.15,173300.0,29.0515,29.0737,28.9995,29.0366,173300.0
2011-02-03 11:00:00,39.15,39.15,39.02,39.04,338800.0,29.0366,29.0366,28.9402,28.955,338800.0
2011-02-03 11:10:00,39.04,39.13,39.04,39.09,187200.0,28.955,29.0218,28.955,28.9921,187200.0
2011-02-03 11:20:00,39.09,39.22,39.08,39.22,93300.0,28.9921,29.0886,28.9847,29.0886,93300.0
2011-02-03 11:30:00,39.22,39.3,39.19,39.29,88700.0,29.0886,29.1479,29.0663,29.1405,88700.0
2011-02-03 11:40:00,39.29,39.29,39.24,39.26,192600.0,29.1405,29.1405,29.1034,29.1182,192600.0
2011-02-03 11:50:00,39.26,39.35,39.26,39.33,158200.0,29.1182,29.185,29.1182,29.1701,158200.0
2011-02-03 12:00:00,39.33,39.38,39.3,39.31,143600.0,29.1701,29.2072,29.1479,29.1553,143600.0
2011-02-03 12:10:00,39.32,39.36,39.31,39.35,35000.0,29.1627,29.1924,29.1553,29.185,35000.0
2011-02-03 12:20:00,39.36,39.38,39.34,39.37,43200.0,29.1924,29.2072,29.1776,29.1998,43200.0
2011-02-03 12:30:00,39.37,39.39,39.34,39.35,68900.0,29.1998,29.2146,29.1776,29.185,68900.0
2011-02-03 12:40:00,39.34,39.34,39.31,39.34,227100.0,29.1776,29.1776,29.1553,29.1776,227100.0
2011-02-03 12:50:00,39.34,39.39,39.32,39.38,87300.0,29.1776,29.2146,29.1627,29.2072,87300.0
2011-02-03 13:00:00,39.38,39.41,39.36,39.38,96000.0,29.2072,29.2295,29.1924,29.2072,96000.0
2011-02-03 13:10:00,39.38,39.43,39.38,39.39,191600.0,29.2072,29.2443,29.2072,29.2146,191600.0
2011-02-03 13:20:00,39.39,39.45,39.39,39.45,352700.0,29.2146,29.2591,29.2146,29.2591,352700.0
2011-02-03 13:30:00,39.44,39.45,39.39,39.39,175000.0,29.2517,29.2591,29.2146,29.2146,175000.0
2011-02-03 13:40:00,39.39,39.41,39.32,39.34,287400.0,29.2146,29.2295,29.1627,29.1776,287400.0
2011-02-03 13:50:00,39.34,39.36,39.32,39.36,177600.0,29.1776,29.1924,29.1627,29.1924,177600.0
2011-02-03 14:00:00,39.36,39.4,39.34,39.36,316700.0,29.1924,29.2221,29.1776,29.1924,316700.0
2011-02-03 14:10:00,39.37,39.44,39.33,39.43,184700.0,29.1998,29.2517,29.1701,29.2443,184700.0
2011-02-03 14:20:00,39.43,39.44,39.42,39.44,247800.0,29.2443,29.2517,29.2369,29.2517,247800.0
2011-02-03 14:30:00,39.44,39.49,39.44,39.47,209800.0,29.2517,29.2888,29.2517,29.274,209800.0
2011-02-03 14:40:00,39.47,39.48,39.45,39.47,173200.0,29.274,29.2814,29.2591,29.274,173200.0
2011-02-03 14:50:00,39.47,39.58,39.47,39.54,406400.0,29.274,29.3556,29.274,29.3259,406400.0
2011-02-03 15:00:00,39.54,39.61,39.54,39.6,280300.0,29.3259,29.3778,29.3259,29.3704,280300.0
2011-02-03 15:10:00,39.6,39.63,39.6,39.61,193700.0,29.3704,29.3926,29.3704,29.3778,193700.0
2011-02-03 15:20:00,39.62,39.65,39.61,39.62,173800.0,29.3852,29.4075,29.3778,29.3852,173800.0
2011-02-03 15:30:00,39.63,39.64,39.59,39.6,200200.0,29.3926,29.4001,29.363,29.3704,200200.0
2011-02-03 15:40:00,39.59,39.61,39.58,39.61,413300.0,29.363,29.3778,29.3556,29.3778,413300.0
2011-02-03 15:50:00,39.6,39.63,39.56,39.57,872400.0,29.3704,29.3926,29.3407,29.3481,872400.0
2011-02-04 09:30:00,39.68,39.73,39.48,39.52,340000.0,29.4297,29.4668,29.2814,29.3111,340000.0
2011-02-04 09:40:00,39.51,39.56,39.42,39.47,542200.0,29.3036,29.3407,29.2369,29.274,542200.0
2011-02-04 09:50:00,39.47,39.57,39.45,39.54,542500.0,29.274,29.3481,29.2591,29.3259,542500.0
2011-02-04 10:00:00,39.54,39.64,39.51,39.59,557800.0,29.3259,29.4001,29.3036,29.363,557800.0
2011-02-04 10:10:00,39.6,39.64,39.53,39.57,91200.0,29.3704,29.4001,29.3185,29.3481,91200.0
2011-02-04 10:20:00,39.57,39.64,39.55,39.61,246500.0,29.3481,29.4001,29.3333,29.3778,246500.0
2011-02-04 10:30:00,39.61,39.63,39.53,39.53,123300.0,29.3778,29.3926,29.3185,29.3185,123300.0
2011-02-04 10:40:00,39.52,39.52,39.38,39.41,573900.0,29.3111,29.3111,29.2072,29.2295,573900.0
2011-02-04 10:50:00,39.41,39.41,39.28,39.36,396100.0,29.2295,29.2295,29.1331,29.1924,396100.0
2011-02-04 11:00:00,39.35,39.39,39.25,39.33,314800.0,29.185,29.2146,29.1108,29.1701,314800.0
2011-02-04 11:10:00,39.33,39.37,39.3,39.37,260000.0,29.1701,29.1998,29.1479,29.1998,260000.0
2011-02-04 11:20:00,39.38,39.41,39.36,39.38,212900.0,29.2072,29.2295,29.1924,29.2072,212900.0
2011-02-04 11:30:00,39.38,39.41,39.34,39.4,91700.0,29.2072,29.2295,29.1776,29.2221,91700.0
2011-02-04 11:40:00,39.4,39.42,39.34,39.37,82700.0,29.2221,29.2369,29.1776,29.1998,82700.0
2011-02-04 11:50:00,39.38,39.38,39.31,39.31,39100.0,29.2072,29.2072,29.1553,29.1553,39100.0
2011-02-04 12:00:00,39.31,39.34,39.31,39.32,22300.0,29.1553,29.1776,29.1553,29.1627,22300.0
2011-02-04 12:10:00,39.32,39.35,39.3,39.33,54800.0,29.1627,29.185,29.1479,29.1701,54800.0
2011-02-04 12:20:00,39.34,39.36,39.31,39.34,35300.0,29.1776,29.1924,29.1553,29.1776,35300.0
2011-02-04 12:30:00,39.35,39.38,39.33,39.38,83700.0,29.185,29.2072,29.1701,29.2072,83700.0
2011-02-04 12:40:00,39.38,39.41,39.36,39.41,46900.0,29.2072,29.2295,29.1924,29.2295,46900.0
2011-02-04 12:50:00,39.41,39.43,39.4,39.4,34600.0,29.2295,29.2443,29.2221,29.2221,34600.0
2011-02-04 13:00:00,39.41,39.48,39.4,39.48,111300.0,29.2295,29.2814,29.2221,29.2814,111300.0
2011-02-04 13:10:00,39.48,39.52,39.47,39.52,205500.0,29.2814,29.3111,29.274,29.3111,205500.0
2011-02-04 13:20:00,39.52,39.56,39.52,39.53,47800.0,29.3111,29.3407,29.3111,29.3185,47800.0
2011-02-04 13:30:00,39.53,39.53,39.49,39.52,25800.0,29.3185,29.3185,29.2888,29.3111,25800.0
2011-02-04 13:40:00,39.53,39.53,39.47,39.52,48300.0,29.3185,29.3185,29.274,29.3111,48300.0
2011-02-04 13:50:00,39.52,39.55,39.52,39.54,38900.0,29.3111,29.3333,29.3111,29.3259,38900.0
2011-02-04 14:00:00,39.54,39.55,39.48,39.51,19400.0,29.3259,29.3333,29.2814,29.3036,19400.0
2011-02-04 14:10:00,39.5,39.53,39.48,39.49,95100.0,29.2962,29.3185,29.2814,29.2888,95100.0
2011-02-04 14:20:00,39.49,39.51,39.47,39.49,150900.0,29.2888,29.3036,29.274,29.2888,150900.0
2011-02-04 14:30:00,39.49,39.49,39.45,39.45,19200.0,29.2888,29.2888,29.2591,29.2591,19200.0
2011-02-04 14:40:00,39.44,39.44,39.39,39.39,403600.0,29.2517,29.2517,29.2146,29.2146,403600.0
2011-02-04 14:50:00,39.38,39.45,39.38,39.45,231700.0,29.2072,29.2591,29.2072,29.2591,231700.0
2011-02-04 15:00:00,39.45,39.49,39.41,39.46,164300.0,29.2591,29.2888,29.2295,29.2666,164300.0
2011-02-04 15:10:00,39.46,39.49,39.46,39.48,32200.0,29.2666,29.2888,29.2666,29.2814,32200.0
2011-02-04 15:20:00,39.48,39.5,39.47,39.48,53100.0,29.2814,29.2962,29.274,29.2814,53100.0
2011-02-04 15:30:00,39.47,39.53,39.47,39.49,345000.0,29.274,29.3185,29.274,29.2888,345000.0
2011-02-04 15:40:00,39.49,39.57,39.49,39.57,512400.0,29.2888,29.3481,29.2888,29.3481,512400.0
2011-02-04 15:50:00,39.57,39.58,39.54,39.57,336100.0,29.3481,29.3556,29.3259,29.3481,336100.0
2011-02-07 09:30:00,39.7,39.87,39.68,39.87,400300.0,29.4446,29.5706,29.4297,29.5706,400300.0
2011-02-07 09:40:00,39.87,39.94,39.85,39.9,314300.0,29.5706,29.6226,29.5558,29.5929,314300.0
2011-02-07 09:50:00,39.89,39.92,39.78,39.8,345600.0,29.5855,29.6077,29.5039,29.5187,345600.0
2011-02-07 10:00:00,39.8,39.92,39.8,39.91,249400.0,29.5187,29.6077,29.5187,29.6003,249400.0
2011-02-07 10:10:00,39.91,39.96,39.87,39.95,571500.0,29.6003,29.6374,29.5706,29.63,571500.0
2011-02-07 10:20:00,39.95,40.02,39.94,39.94,482600.0,29.63,29.6819,29.6226,29.6226,482600.0
2011-02-07 10:30:00,39.94,39.99,39.92,39.99,389800.0,29.6226,29.6596,29.6077,29.6596,389800.0
2011-02-07 10:40:00,39.99,40.01,39.97,40.0,124100.0,29.6596,29.6745,29.6448,29.6671,124100.0
2011-02-07 10:50:00,40.0,40.05,40.0,40.03,223800.0,29.6671,29.7041,29.6671,29.6893,223800.0
2011-02-07 11:00:00,40.03,40.07,40.03,40.04,204500.0,29.6893,29.719,29.6893,29.6967,204500.0
2011-02-07 11:10:00,40.04,40.06,39.97,39.98,129400.0,29.6967,29.7116,29.6448,29.6522,129400.0
2011-02-07 11:20:00,39.99,40.03,39.95,40.0,211900.0,29.6596,29.6893,29.63,29.6671,211900.0
2011-02-07 11:30:00,40.01,40.03,40.0,40.02,72800.0,29.6745,29.6893,29.6671,29.6819,72800.0
2011-02-07 11:40:00,40.03,40.05,40.0,40.01,73500.0,29.6893,29.7041,29.6671,29.6745,73500.0
2011-02-07 11:50:00,40.02,40.02,39.95,39.96,128600.0,29.6819,29.6819,29.63,29.6374,128600.0
2011-02-07 12:00:00,39.96,39.97,39.93,39.96,222000.0,29.6374,29.6448,29.6151,29.6374,222000.0
2011-02-07 12:10:00,39.95,39.95,39.9,39.91,373300.0,29.63,29.63,29.5929,29.6003,373300.0
2011-02-07 12:20:00,39.91,39.92,39.85,39.86,196300.0,29.6003,29.6077,29.5558,29.5632,196300.0
2011-02-07 12:30:00,39.86,39.9,39.86,39.89,213300.0,29.5632,29.5929,29.5632,29.5855,213300.0
2011-02-07 12:40:00,39.89,39.93,39.88,39.91,197300.0,29.5855,29.6151,29.5781,29.6003,197300.0
2011-02-07 12:50:00,39.91,39.91,39.85,39.88,181000.0,29.6003,29.6003,29.5558,29.5781,181000.0
2011-02-07 13:00:00,39.88,39.91,39.88,39.9,49000.0,29.5781,29.6003,29.5781,29.5929,49000.0
2011-02-07 13:10:00,39.91,39.93,39.88,39.9,200300.0,29.6003,29.6151,29.5781,29.5929,200300.0
2011-02-07 13:20:00,39.9,39.95,39.89,39.92,170500.0,29.5929,29.63,29.5855,29.6077,170500.0
2011-02-07 13:30:00,39.93,39.94,39.88,39.91,50000.0,29.6151,29.6226,29.5781,29.6003,50000.0
2011-02-07 13:40:00,39.91,39.94,39.91,39.91,46900.0,29.6003,29.6226,29.6003,29.6003,46900.0
2011-02-07 13:50:00,39.94,39.98,39.92,39.97,134900.0,29.6226,29.6522,29.6077,29.6448,134900.0
2011-02-07 14:00:00,39.96,40.0,39.9,39.9,156600.0,29.6374,29.6671,29.5929,29.5929,156600.0
2011-02-07 14:10:00,39.9,39.9,39.83,39.85,210900.0,29.5929,29.5929,29.541,29.5558,210900.0
2011-02-07 14:20:00,39.85,39.88,39.82,39.83,206500.0,29.5558,29.5781,29.5336,29.541,206500.0
2011-02-07 14:30:00,39.84,39.86,39.82,39.82,99700.0,29.5484,29.5632,29.5336,29.5336,99700.0
2011-02-07 14:40:00,39.81,39.86,39.81,39.83,159900.0,29.5261,29.5632,29.5261,29.541,159900.0
2011-02-07 14:50:00,39.82,39.84,39.72,39.78,199500.0,29.5336,29.5484,29.4594,29.5039,199500.0
2011-02-07 15:00:00,39.77,39.84,39.76,39.83,120000.0,29.4965,29.5484,29.4891,29.541,120000.0
2011-02-07 15:10:00,39.82,39.83,39.71,39.72,252900.0,29.5336,29.541,29.452,29.4594,252900.0
2011-02-07 15:20:00,39.73,39.78,39.71,39.75,311000.0,29.4668,29.5039,29.452,29.4816,311000.0
2011-02-07 15:30:00,39.75,39.78,39.73,39.76,269500.0,29.4816,29.5039,29.4668,29.4891,269500.0
2011-02-07 15:40:00,39.75,39.83,39.75,39.83,322200.0,29.4816,29.541,29.4816,29.541,322200.0
2011-02-07 15:50:00,39.82,39.83,39.77,39.78,672300.0,29.5336,29.541,29.4965,29.5039,672300.0
2011-02-08 09:30:00,39.97,39.97,39.78,39.78,177100.0,29.6448,29.6448,29.5039,29.5039,177100.0
2011-02-08 09:40:00,39.78,39.78,39.65,39.7,171500.0,29.5039,29.5039,29.4075,29.4446,171500.0
2011-02-08 09:50:00,39.7,39.79,39.7,39.76,152400.0,29.4446,29.5113,29.4446,29.4891,152400.0
2011-02-08 10:00:00,39.77,39.85,39.75,39.78,178800.0,29.4965,29.5558,29.4816,29.5039,178800.0
2011-02-08 10:10:00,39.78,39.83,39.76,39.81,87000.0,29.5039,29.541,29.4891,29.5261,87000.0
2011-02-08 10:20:00,39.81,39.89,39.81,39.82,106200.0,29.5261,29.5855,29.5261,29.5336,106200.0
2011-02-08 10:30:00,39.82,39.83,39.73,39.74,350200.0,29.5336,29.541,29.4668,29.4742,350200.0
2011-02-08 10:40:00,39.74,39.81,39.74,39.79,106400.0,29.4742,29.5261,29.4742,29.5113,106400.0
2011-02-08 10:50:00,39.78,39.78,39.73,39.75,342200.0,29.5039,29.5039,29.4668,29.4816,342200.0
2011-02-08 11:00:00,39.75,39.77,39.71,39.74,257000.0,29.4816,29.4965,29.452,29.4742,257000.0
2011-02-08 11:10:00,39.75,39.77,39.73,39.73,183600.0,29.4816,29.4965,29.4668,29.4668,183600.0
2011-02-08 11:20:00,39.73,39.77,39.73,39.76,384500.0,29.4668,29.4965,29.4668,29.4891,384500.0
2011-02-08 11:30:00,39.75,39.8,39.75,39.79,107900.0,29.4816,29.5187,29.4816,29.5113,107900.0
2011-02-08 11:40:00,39.8,39.87,39.8,39.86,145000.0,29.5187,29.5706,29.5187,29.5632,145000.0
2011-02-08 11:50:00,39.87,39.89,39.85,39.89,53000.0,29.5706,29.5855,29.5558,29.5855,53000.0
2011-02-08 12:00:00,39.89,39.92,39.85,39.87,141300.0,29.5855,29.6077,29.5558,29.5706,141300.0
2011-02-08 12:10:00,39.87,39.91,39.84,39.89,236600.0,29.5706,29.6003,29.5484,29.5855,236600.0
2011-02-08 12:20:00,39.89,39.93,39.88,39.93,310200.0,29.5855,29.6151,29.5781,29.6151,310200.0
2011-02-08 12:30:00,39.92,39.99,39.92,39.95,378700.0,29.6077,29.6596,29.6077,29.63,378700.0
2011-02-08 12:40:00,39.94,39.95,39.91,39.93,291700.0,29.6226,29.63,29.6003,29.6151,291700.0
2011-02-08 12:50:00,39.93,39.98,39.93,39.94,369100.0,29.6151,29.6522,29.6151,29.6226,369100.0
2011-02-08 13:00:00,39.95,39.96,39.92,39.92,338600.0,29.63,29.6374,29.6077,29.6077,338600.0
2011-02-08 13:10:00,39.93,39.95,39.89,39.9,214600.0,29.6151,29.63,29.5855,29.5929,214600.0
2011-02-08 13:20:00,39.9,39.92,39.83,39.84,70000.0,29.5929,29.6077,29.541,29.5484,70000.0
2011-02-08 13:30:00,39.84,39.84,39.8,39.81,281800.0,29.5484,29.5484,29.5187,29.5261,281800.0
2011-02-08 13:40:00,39.81,39.83,39.77,39.79,93400.0,29.5261,29.541,29.4965,29.5113,93400.0
2011-02-08 13:50:00,39.79,39.84,39.79,39.82,37200.0,29.5113,29.5484,29.5113,29.5336,37200.0
2011-02-08 14:00:00,39.83,39.89,39.83,39.85,42600.0,29.541,29.5855,29.541,29.5558,42600.0
2011-02-08 14:10:00,39.85,39.86,39.83,39.85,27100.0,29.5558,29.5632,29.541,29.5558,27100.0
2011-02-08 14:20:00,39.85,39.87,39.84,39.87,33400.0,29.5558,29.5706,29.5484,29.5706,33400.0
2011-02-08 14:30:00,39.88,39.91,39.87,39.9,55100.0,29.5781,29.6003,29.5706,29.5929,55100.0
2011-02-08 14:40:00,39.9,39.91,39.85,39.85,93900.0,29.5929,29.6003,29.5558,29.5558,93900.0
2011-02-08 14:50:00,39.86,39.86,39.75,39.79,202700.0,29.5632,29.5632,29.4816,29.5113,202700.0
2011-02-08 15:00:00,39.78,39.88,39.78,39.88,144300.0,29.5039,29.5781,29.5039,29.5781,144300.0
2011-02-08 15:10:00,39.89,39.91,39.88,39.88,214900.0,29.5855,29.6003,29.5781,29.5781,214900.0
2011-02-08 15:20:00,39.88,39.89,39.85,39.85,207800.0,29.5781,29.5855,29.5558,29.5558,207800.0
2011-02-08 15:30:00,39.85,39.91,39.85,39.88,163300.0,29.5558,29.6003,29.5558,29.5781,163300.0
2011-02-08 15:40:00,39.88,39.92,39.87,39.91,179300.0,29.5781,29.6077,29.5706,29.6003,179300.0
2011-02-08 15:50:00,39.9,39.95,39.88,39.92,491700.0,29.5929,29.63,29.5781,29.6077,491700.0
2011-02-09 09:30:00,39.82,39.87,39.73,39.77,567100.0,29.5336,29.5706,29.4668,29.4965,567100.0
2011-02-09 09:40:00,39.78,39.78,39.63,39.64,284000.0,29.5039,29.5039,29.3926,29.4001,284000.0
2011-02-09 09:50:00,39.63,39.67,39.55,39.66,355300.0,29.3926,29.4223,29.3333,29.4149,355300.0
2011-02-09 10:00:00,39.66,39.83,39.62,39.79,442600.0,29.4149,29.541,29.3852,29.5113,442600.0
2011-02-09 10:10:00,39.79,39.79,39.71,39.73,190500.0,29.5113,29.5113,29.452,29.4668,190500.0
2011-02-09 10:20:00,39.73,39.77,39.73,39.75,162700.0,29.4668,29.4965,29.4668,29.4816,162700.0
2011-02-09 10:30:00,39.74,39.74,39.71,39.73,128100.0,29.4742,29.4742,29.452,29.4668,128100.0
2011-02-09 10:40:00,39.73,39.81,39.73,39.79,100400.0,29.4668,29.5261,29.4668,29.5113,100400.0
2011-02-09 10:50:00,39.8,39.81,39.72,39.74,349000.0,29.5187,29.5261,29.4594,29.4742,349000.0
2011-02-09 11:00:00,39.74,39.74,39.7,39.72,184000.0,29.4742,29.4742,29.4446,29.4594,184000.0
2011-02-09 11:10:00,39.72,39.72,39.5,39.54,553800.0,29.4594,29.4594,29.2962,29.3259,553800.0
2011-02-09 11:20:00,39.55,39.55,39.44,39.47,293200.0,29.3333,29.3333,29.2517,29.274,293200.0
2011-02-09 11:30:00,39.47,39.51,39.45,39.48,373900.0,29.274,29.3036,29.2591,29.2814,373900.0
2011-02-09 11:40:00,39.48,39.51,39.45,39.45,449700.0,29.2814,29.3036,29.2591,29.2591,449700.0
2011-02-09 11:50:00,39.46,39.46,39.38,39.39,143000.0,29.2666,29.2666,29.2072,29.2146,143000.0
2011-02-09 12:00:00,39.39,39.45,39.36,39.45,303800.0,29.2146,29.2591,29.1924,29.2591,303800.0
2011-02-09 12:10:00,39.44,39.46,39.37,39.39,408800.0,29.2517,29.2666,29.1998,29.2146,408800.0
2011-02-09 12:20:00,39.39,39.44,39.38,39.44,88200.0,29.2146,29.2517,29.2072,29.2517,88200.0
2011-02-09 12:30:00,39.43,39.51,39.41,39.5,163000.0,29.2443,29.3036,29.2295,29.2962,163000.0
2011-02-09 12:40:00,39.51,39.52,39.5,39.51,69400.0,29.3036,29.3111,29.2962,29.3036,69400.0
2011-02-09 12:50:00,39.51,39.52,39.45,39.45,57500.0,29.3036,29.3111,29.2591,29.2591,57500.0
2011-02-09 13:00:00,39.46,39.58,39.45,39.58,84200.0,29.2666,29.3556,29.2591,29.3556,84200.0
2011-02-09 13:10:00,39.59,39.61,39.58,39.59,97300.0,29.363,29.3778,29.3556,29.363,97300.0
2011-02-09 13:20:00,39.59,39.62,39.59,39.61,63500.0,29.363,29.3852,29.363,29.3778,63500.0
2011-02-09 13:30:00,39.61,39.63,39.59,39.6,30800.0,29.3778,29.3926,29.363,29.3704,30800.0
2011-02-09 13:40:00,39.59,39.6,39.51,39.51,349300.0,29.363,29.3704,29.3036,29.3036,349300.0
2011-02-09 13:50:00,39.51,39.52,39.46,39.46,48500.0,29.3036,29.3111,29.2666,29.2666,48500.0
2011-02-09 14:00:00,39.46,39.46,39.39,39.4,116000.0,29.2666,29.2666,29.2146,29.2221,116000.0
2011-02-09 14:10:00,39.39,39.42,39.38,39.39,41000.0,29.2146,29.2369,29.2072,29.2146,41000.0
2011-02-09 14:20:00,39.39,39.39,39.31,39.37,177700.0,29.2146,29.2146,29.1553,29.1998,177700.0
2011-02-09 14:30:00,39.37,39.41,39.33,39.33,90100.0,29.1998,29.2295,29.1701,29.1701,90100.0
2011-02-09 14:40:00,39.33,39.39,39.31,39.32,153000.0,29.1701,29.2146,29.1553,29.1627,153000.0
2011-02-09 14:50:00,39.33,39.38,39.3,39.34,154400.0,29.1701,29.2072,29.1479,29.1776,154400.0
2011-02-09 15:00:00,39.35,39.42,39.34,39.39,227600.0,29.185,29.2369,29.1776,29.2146,227600.0
2011-02-09 15:10:00,39.39,39.47,39.39,39.42,163700.0,29.2146,29.274,29.2146,29.2369,163700.0
2011-02-09 15:20:00,39.43,39.45,39.41,39.45,90600.0,29.2443,29.2591,29.2295,29.2591,90600.0
2011-02-09 15:30:00,39.44,39.47,39.4,39.46,123000.0,29.2517,29.274,29.2221,29.2666,123000.0
2011-02-09 15:40:00,39.45,39.47,39.43,39.44,349800.0,29.2591,29.274,29.2443,29.2517,349800.0
2011-02-09 15:50:00,39.44,39.54,39.44,39.54,1089300.0,29.2517,29.3259,29.2517,29.3259,1089300.0
2011-02-10 09:30:00,39.17,39.41,39.17,39.4,408800.0,29.0515,29.2295,29.0515,29.2221,408800.0
2011-02-10 09:40:00,39.41,39.47,39.25,39.26,434300.0,29.2295,29.274,29.1108,29.1182,434300.0
2011-02-10 09:50:00,39.25,39.33,39.23,39.33,413600.0,29.1108,29.1701,29.096,29.1701,413600.0
2011-02-10 10:00:00,39.32,39.48,39.23,39.44,402900.0,29.1627,29.2814,29.096,29.2517,402900.0
2011-02-10 10:10:00,39.44,39.6,39.44,39.58,468600.0,29.2517,29.3704,29.2517,29.3556,468600.0
2011-02-10 10:20:00,39.58,39.61,39.5,39.58,369100.0,29.3556,29.3778,29.2962,29.3556,369100.0
2011-02-10 10:30:00,39.58,39.67,39.53,39.6,228100.0,29.3556,29.4223,29.3185,29.3704,228100.0
2011-02-10 10:40:00,39.61,39.69,39.59,39.65,487100.0,29.3778,29.4371,29.363,29.4075,487100.0
2011-02-10 10:50:00,39.66,39.67,39.62,39.62,361200.0,29.4149,29.4223,29.3852,29.3852,361200.0
2011-02-10 11:00:00,39.62,39.69,39.6,39.66,441400.0,29.3852,29.4371,29.3704,29.4149,441400.0
2011-02-10 11:10:00,39.67,39.71,39.62,39.66,256300.0,29.4223,29.452,29.3852,29.4149,256300.0
2011-02-10 11:20:00,39.66,39.84,39.65,39.83,500200.0,29.4149,29.5484,29.4075,29.541,500200.0
2011-02-10 11:30:00,39.83,39.89,39.8,39.81,408800.0,29.541,29.5855,29.5187,29.5261,408800.0
2011-02-10 11:40:00,39.81,39.83,39.76,39.8,97800.0,29.5261,29.541,29.4891,29.5187,97800.0
2011-02-10 11:50:00,39.8,39.82,39.73,39.76,112400.0,29.5187,29.5336,29.4668,29.4891,112400.0
2011-02-10 12:00:00,39.76,39.77,39.72,39.74,60600.0,29.4891,29.4965,29.4594,29.4742,60600.0
2011-02-10 12:10:00,39.74,39.75,39.64,39.65,78500.0,29.4742,29.4816,29.4001,29.4075,78500.0
2011-02-10 12:20:00,39.66,39.7,39.66,39.69,155900.0,29.4149,29.4446,29.4149,29.4371,155900.0
2011-02-10 12:30:00,39.69,39.72,39.64,39.65,97200.0,29.4371,29.4594,29.4001,29.4075,97200.0
2011-02-10 12:40:00,39.66,39.69,39.65,39.66,120800.0,29.4149,29.4371,29.4075,29.4149,120800.0
2011-02-10 12:50:00,39.66,39.67,39.59,39.59,65700.0,29.4149,29.4223,29.363,29.363,65700.0
2011-02-10 13:00:00,39.59,39.62,39.58,39.61,93700.0,29.363,29.3852,29.3556,29.3778,93700.0
2011-02-10 13:10:00,39.61,39.63,39.58,39.62,57200.0,29.3778,29.3926,29.3556,29.3852,57200.0
2011-02-10 13:20:00,39.61,39.64,39.57,39.57,99100.0,29.3778,29.4001,29.3481,29.3481,99100.0
2011-02-10 13:30:00,39.57,39.59,39.54,39.56,69300.0,29.3481,29.363,29.3259,29.3407,69300.0
2011-02-10 13:40:00,39.56,39.58,39.53,39.58,165300.0,29.3407,29.3556,29.3185,29.3556,165300.0
2011-02-10 13:50:00,39.57,39.6,39.56,39.57,78000.0,29.3481,29.3704,29.3407,29.3481,78000.0
2011-02-10 14:00:00,39.57,39.63,39.55,39.61,105900.0,29.3481,29.3926,29.3333,29.3778,105900.0
2011-02-10 14:10:00,39.62,39.64,39.58,39.58,63400.0,29.3852,29.4001,29.3556,29.3556,63400.0
2011-02-10 14:20:00,39.58,39.63,39.58,39.6,54100.0,29.3556,29.3926,29.3556,29.3704,54100.0
2011-02-10 14:30:00,39.59,39.62,39.57,39.6,79000.0,29.363,29.3852,29.3481,29.3704,79000.0
2011-02-10 14:40:00,39.6,39.61,39.59,39.59,49100.0,29.3704,29.3778,29.363,29.363,49100.0
2011-02-10 14:50:00,39.59,39.61,39.54,39.54,88700.0,29.363,29.3778,29.3259,29.3259,88700.0
2011-02-10 15:00:00,39.53,39.58,39.53,39.55,75200.0,29.3185,29.3556,29.3185,29.3333,75200.0
2011-02-10 15:10:00,39.55,39.57,39.52,39.54,101500.0,29.3333,29.3481,29.3111,29.3259,101500.0
2011-02-10 15:20:00,39.55,39.62,39.53,39.61,100500.0,29.3333,29.3852,29.3185,29.3778,100500.0
2011-02-10 15:30:00,39.62,39.65,39.61,39.63,165400.0,29.3852,29.4075,29.3778,29.3926,165400.0
2011-02-10 15:40:00,39.63,39.72,39.6,39.7,360800.0,29.3926,29.4594,29.3704,29.4446,360800.0
2011-02-10 15:50:00,39.7,39.7,39.53,39.64,949100.0,29.4446,29.4446,29.3185,29.4001,949100.0
2011-02-11 09:30:00,39.52,39.53,39.4,39.46,148900.0,29.3111,29.3185,29.2221,29.2666,148900.0
2011-02-11 09:40:00,39.46,39.53,39.43,39.52,175500.0,29.2666,29.3185,29.2443,29.3111,175500.0
2011-02-11 09:50:00,39.53,39.59,39.51,39.58,385300.0,29.3185,29.363,29.3036,29.3556,385300.0
2011-02-11 10:00:00,39.59,39.71,39.58,39.67,409900.0,29.363,29.452,29.3556,29.4223,409900.0
2011-02-11 10:10:00,39.67,39.71,39.59,39.64,123600.0,29.4223,29.452,29.363,29.4001,123600.0
2011-02-11 10:20:00,39.64,39.7,39.62,39.68,159600.0,29.4001,29.4446,29.3852,29.4297,159600.0
2011-02-11 10:30:00,39.67,39.68,39.61,39.66,169400.0,29.4223,29.4297,29.3778,29.4149,169400.0
2011-02-11 10:40:00,39.67,39.76,39.66,39.76,224900.0,29.4223,29.4891,29.4149,29.4891,224900.0
2011-02-11 10:50:00,39.77,39.85,39.75,39.85,209900.0,29.4965,29.5558,29.4816,29.5558,209900.0
2011-02-11 11:00:00,39.85,39.94,39.79,39.82,472900.0,29.5558,29.6226,29.5113,29.5336,472900.0
2011-02-11 11:10:00,39.82,39.83,39.72,39.75,583300.0,29.5336,29.541,29.4594,29.4816,583300.0
2011-02-11 11:20:00,39.75,39.86,39.73,39.85,233200.0,29.4816,29.5632,29.4668,29.5558,233200.0
2011-02-11 11:30:00,39.84,39.86,39.74,39.76,148900.0,29.5484,29.5632,29.4742,29.4891,148900.0
2011-02-11 11:40:00,39.76,39.78,39.72,39.73,287000.0,29.4891,29.5039,29.4594,29.4668,287000.0
2011-02-11 11:50:00,39.73,39.81,39.73,39.81,196000.0,29.4668,29.5261,29.4668,29.5261,196000.0
2011-02-11 12:00:00,39.8,39.81,39.77,39.78,85800.0,29.5187,29.5261,29.4965,29.5039,85800.0
2011-02-11 12:10:00,39.78,39.78,39.62,39.63,468200.0,29.5039,29.5039,29.3852,29.3926,468200.0
2011-02-11 12:20:00,39.63,39.69,39.61,39.67,118400.0,29.3926,29.4371,29.3778,29.4223,118400.0
2011-02-11 12:30:00,39.67,39.72,39.67,39.68,154600.0,29.4223,29.4594,29.4223,29.4297,154600.0
2011-02-11 12:40:00,39.68,39.76,39.68,39.74,188400.0,29.4297,29.4891,29.4297,29.4742,188400.0
2011-02-11 12:50:00,39.74,39.77,39.73,39.77,143900.0,29.4742,29.4965,29.4668,29.4965,143900.0
2011-02-11 13:00:00,39.76,39.83,39.75,39.83,167100.0,29.4891,29.541,29.4816,29.541,167100.0
2011-02-11 13:10:00,39.83,39.86,39.82,39.84,220600.0,29.541,29.5632,29.5336,29.5484,220600.0
2011-02-11 13:20:00,39.84,39.85,39.79,39.84,76400.0,29.5484,29.5558,29.5113,29.5484,76400.0
2011-02-11 13:30:00,39.83,39.86,39.81,39.83,251700.0,29.541,29.5632,29.5261,29.541,251700.0
2011-02-11 13:40:00,39.83,39.86,39.81,39.85,492000.0,29.541,29.5632,29.5261,29.5558,492000.0
2011-02-11 13:50:00,39.85,39.87,39.84,39.87,99200.0,29.5558,29.5706,29.5484,29.5706,99200.0
2011-02-11 14:00:00,39.86,39.93,39.86,39.93,423000.0,29.5632,29.6151,29.5632,29.6151,423000.0
2011-02-11 14:10:00,39.93,39.94,39.9,39.9,63800.0,29.6151,29.6226,29.5929,29.5929,63800.0
2011-02-11 14:20:00,39.9,39.95,39.9,39.94,47200.0,29.5929,29.63,29.5929,29.6226,47200.0
2011-02-11 14:30:00,39.93,39.96,39.93,39.96,81200.0,29.6151,29.6374,29.6151,29.6374,81200.0
2011-02-11 14:40:00,39.96,40.0,39.95,39.96,137100.0,29.6374,29.6671,29.63,29.6374,137100.0
2011-02-11 14:50:00,39.96,39.96,39.9,39.9,117400.0,29.6374,29.6374,29.5929,29.5929,117400.0
2011-02-11 15:00:00,39.9,39.92,39.87,39.91,98400.0,29.5929,29.6077,29.5706,29.6003,98400.0
2011-02-11 15:10:00,39.92,39.95,39.91,39.92,131400.0,29.6077,29.63,29.6003,29.6077,131400.0
2011-02-11 15:20:00,39.92,39.96,39.91,39.93,151200.0,29.6077,29.6374,29.6003,29.6151,151200.0
2011-02-11 15:30:00,39.93,39.95,39.87,39.87,405000.0,29.6151,29.63,29.5706,29.5706,405000.0
2011-02-11 15:40:00,39.87,39.9,39.83,39.85,464400.0,29.5706,29.5929,29.541,29.5558,464400.0
2011-02-11 15:50:00,39.85,39.87,39.81,39.86,1177600.0,29.5558,29.5706,29.5261,29.5632,1177600.0
2011-02-14 09:30:00,39.95,40.11,39.87,40.09,515000.0,29.63,29.7486,29.5706,29.7338,515000.0
2011-02-14 09:40:00,40.08,40.15,40.06,40.14,236200.0,29.7264,29.7783,29.7116,29.7709,236200.0
2011-02-14 09:50:00,40.14,40.21,40.08,40.08,221800.0,29.7709,29.8228,29.7264,29.7264,221800.0
2011-02-14 10:00:00,40.08,40.21,40.08,40.19,187200.0,29.7264,29.8228,29.7264,29.808,187200.0
2011-02-14 10:10:00,40.2,40.25,40.16,40.25,345500.0,29.8154,29.8525,29.7857,29.8525,345500.0
2011-02-14 10:20:00,40.25,40.32,40.23,40.29,399900.0,29.8525,29.9044,29.8376,29.8821,399900.0
2011-02-14 10:30:00,40.29,40.34,40.29,40.31,183400.0,29.8821,29.9192,29.8821,29.897,183400.0
2011-02-14 10:40:00,40.3,40.31,40.14,40.17,438100.0,29.8896,29.897,29.7709,29.7931,438100.0
2011-02-14 10:50:00,40.17,40.22,40.17,40.22,198000.0,29.7931,29.8302,29.7931,29.8302,198000.0
2011-02-14 11:00:00,40.22,40.27,40.19,40.27,168700.0,29.8302,29.8673,29.808,29.8673,168700.0
2011-02-14 11:10:00,40.26,40.29,40.24,40.27,296300.0,29.8599,29.8821,29.8451,29.8673,296300.0
2011-02-14 11:20:00,40.28,40.28,40.23,40.23,157500.0,29.8747,29.8747,29.8376,29.8376,157500.0
2011-02-14 11:30:00,40.23,40.25,40.2,40.22,164600.0,29.8376,29.8525,29.8154,29.8302,164600.0
2011-02-14 11:40:00,40.23,40.25,40.21,40.22,150900.0,29.8376,29.8525,29.8228,29.8302,150900.0
2011-02-14 11:50:00,40.22,40.25,40.22,40.23,60100.0,29.8302,29.8525,29.8302,29.8376,60100.0
2011-02-14 12:00:00,40.24,40.27,40.23,40.25,152500.0,29.8451,29.8673,29.8376,29.8525,152500.0
2011-02-14 12:10:00,40.26,40.27,40.22,40.24,76900.0,29.8599,29.8673,29.8302,29.8451,76900.0
2011-02-14 12:20:00,40.24,40.26,40.22,40.22,95100.0,29.8451,29.8599,29.8302,29.8302,95100.0
2011-02-14 12:30:00,40.23,40.26,40.22,40.23,79500.0,29.8376,29.8599,29.8302,29.8376,79500.0
2011-02-14 12:40:00,40.23,40.27,40.23,40.25,69700.0,29.8376,29.8673,29.8376,29.8525,69700.0
2011-02-14 12:50:00,40.25,40.27,40.24,40.24,62900.0,29.8525,29.8673,29.8451,29.8451,62900.0
2011-02-14 13:00:00,40.25,40.27,40.2,40.2,71400.0,29.8525,29.8673,29.8154,29.8154,71400.0
2011-02-14 13:10:00,40.21,40.26,40.21,40.25,75200.0,29.8228,29.8599,29.8228,29.8525,75200.0
2011-02-14 13:20:00,40.26,40.26,40.22,40.22,89600.0,29.8599,29.8599,29.8302,29.8302,89600.0
2011-02-14 13:30:00,40.23,40.26,40.22,40.25,82400.0,29.8376,29.8599,29.8302,29.8525,82400.0
2011-02-14 13:40:00,40.26,40.26,40.22,40.25,143000.0,29.8599,29.8599,29.8302,29.8525,143000.0
2011-02-14 13:50:00,40.24,40.25,40.23,40.23,69500.0,29.8451,29.8525,29.8376,29.8376,69500.0
2011-02-14 14:00:00,40.24,40.25,40.22,40.24,154400.0,29.8451,29.8525,29.8302,29.8451,154400.0
2011-02-14 14:10:00,40.24,40.25,40.2,40.21,160900.0,29.8451,29.8525,29.8154,29.8228,160900.0
2011-02-14 14:20:00,40.22,40.24,40.19,40.2,123800.0,29.8302,29.8451,29.808,29.8154,123800.0
2011-02-14 14:30:00,40.21,40.22,40.18,40.19,142800.0,29.8228,29.8302,29.8006,29.808,142800.0
2011-02-14 14:40:00,40.19,40.23,40.19,40.22,82500.0,29.808,29.8376,29.808,29.8302,82500.0
2011-02-14 14:50:00,40.23,40.24,40.21,40.23,69200.0,29.8376,29.8451,29.8228,29.8376,69200.0
2011-02-14 15:00:00,40.23,40.25,40.21,40.21,86400.0,29.8376,29.8525,29.8228,29.8228,86400.0
2011-02-14 15:10:00,40.2,40.25,40.18,40.23,234200.0,29.8154,29.8525,29.8006,29.8376,234200.0
2011-02-14 15:20:00,40.23,40.25,40.2,40.2,136200.0,29.8376,29.8525,29.8154,29.8154,136200.0
2011-02-14 15:30:00,40.2,40.24,40.19,40.2,226100.0,29.8154,29.8451,29.808,29.8154,226100.0
2011-02-14 15:40:00,40.2,40.27,40.2,40.26,640500.0,29.8154,29.8673,29.8154,29.8599,640500.0
2011-02-14 15:50:00,40.25,40.3,40.25,40.27,1398600.0,29.8525,29.8896,29.8525,29.8673,1398600.0
2011-02-15 09:30:00,40.3,40.31,40.11,40.11,457100.0,29.8896,29.897,29.7486,29.7486,457100.0
2011-02-15 09:40:00,40.11,40.24,40.11,40.23,160000.0,29.7486,29.8451,29.7486,29.8376,160000.0
2011-02-15 09:50:00,40.22,40.28,40.19,40.23,74200.0,29.8302,29.8747,29.808,29.8376,74200.0
2011-02-15 10:00:00,40.24,40.27,40.13,40.13,117800.0,29.8451,29.8673,29.7635,29.7635,117800.0
2011-02-15 10:10:00,40.13,40.16,40.0,40.03,295100.0,29.7635,29.7857,29.6671,29.6893,295100.0
2011-02-15 10:20:00,40.04,40.07,39.9,39.9,94000.0,29.6967,29.719,29.5929,29.5929,94000.0
2011-02-15 10:30:00,39.9,40.0,39.9,40.0,404500.0,29.5929,29.6671,29.5929,29.6671,404500.0
2011-02-15 10:40:00,40.0,40.0,39.94,39.95,451000.0,29.6671,29.6671,29.6226,29.63,451000.0
2011-02-15 10:50:00,39.95,40.04,39.94,39.98,167600.0,29.63,29.6967,29.6226,29.6522,167600.0
2011-02-15 11:00:00,39.98,40.06,39.98,40.05,56700.0,29.6522,29.7116,29.6522,29.7041,56700.0
2011-02-15 11:10:00,40.05,40.1,40.04,40.05,227200.0,29.7041,29.7412,29.6967,29.7041,227200.0
2011-02-15 11:20:00,40.05,40.08,40.04,40.07,46100.0,29.7041,29.7264,29.6967,29.719,46100.0
2011-02-15 11:30:00,40.07,40.09,40.03,40.04,94300.0,29.719,29.7338,29.6893,29.6967,94300.0
2011-02-15 11:40:00,40.04,40.06,39.94,39.95,52300.0,29.6967,29.7116,29.6226,29.63,52300.0
2011-02-15 11:50:00,39.95,39.99,39.92,39.92,58600.0,29.63,29.6596,29.6077,29.6077,58600.0
2011-02-15 12:00:00,39.92,39.95,39.9,39.94,78900.0,29.6077,29.63,29.5929,29.6226,78900.0
2011-02-15 12:10:00,39.94,39.95,39.92,39.94,129200.0,29.6226,29.63,29.6077,29.6226,129200.0
2011-02-15 12:20:00,39.94,39.98,39.92,39.97,65800.0,29.6226,29.6522,29.6077,29.6448,65800.0
2011-02-15 12:30:00,39.97,39.99,39.94,39.98,154700.0,29.6448,29.6596,29.6226,29.6522,154700.0
2011-02-15 12:40:00,39.98,39.99,39.95,39.96,37200.0,29.6522,29.6596,29.63,29.6374,37200.0
2011-02-15 12:50:00,39.95,39.95,39.93,39.94,19600.0,29.63,29.63,29.6151,29.6226,19600.0
2011-02-15 13:00:00,39.93,39.93,39.89,39.89,44000.0,29.6151,29.6151,29.5855,29.5855,44000.0
2011-02-15 13:10:00,39.89,39.94,39.89,39.9,29700.0,29.5855,29.6226,29.5855,29.5929,29700.0
2011-02-15 13:20:00,39.9,39.92,39.9,39.91,129600.0,29.5929,29.6077,29.5929,29.6003,129600.0
2011-02-15 13:30:00,39.91,39.96,39.91,39.95,18400.0,29.6003,29.6374,29.6003,29.63,18400.0
2011-02-15 13:40:00,39.95,39.97,39.93,39.97,24000.0,29.63,29.6448,29.6151,29.6448,24000.0
2011-02-15 13:50:00,39.97,39.97,39.87,39.9,56000.0,29.6448,29.6448,29.5706,29.5929,56000.0
2011-02-15 14:00:00,39.89,39.89,39.84,39.87,316800.0,29.5855,29.5855,29.5484,29.5706,316800.0
2011-02-15 14:10:00,39.87,39.88,39.84,39.86,144200.0,29.5706,29.5781,29.5484,29.5632,144200.0
2011-02-15 14:20:00,39.86,39.86,39.76,39.77,843200.0,29.5632,29.5632,29.4891,29.4965,843200.0
2011-02-15 14:30:00,39.77,39.82,39.75,39.79,82300.0,29.4965,29.5336,29.4816,29.5113,82300.0
2011-02-15 14:40:00,39.78,39.83,39.78,39.8,78700.0,29.5039,29.541,29.5039,29.5187,78700.0
2011-02-15 14:50:00,39.8,39.83,39.79,39.81,128600.0,29.5187,29.541,29.5113,29.5261,128600.0
2011-02-15 15:00:00,39.82,39.87,39.82,39.86,109800.0,29.5336,29.5706,29.5336,29.5632,109800.0
2011-02-15 15:10:00,39.86,39.9,39.85,39.88,87100.0,29.5632,29.5929,29.5558,29.5781,87100.0
2011-02-15 15:20:00,39.88,39.88,39.84,39.86,84900.0,29.5781,29.5781,29.5484,29.5632,84900.0
2011-02-15 15:30:00,39.87,39.9,39.8,39.85,287300.0,29.5706,29.5929,29.5187,29.5558,287300.0
2011-02-15 15:40:00,39.86,39.87,39.82,39.86,284200.0,29.5632,29.5706,29.5336,29.5632,284200.0
2011-02-15 15:50:00,39.85,39.86,39.79,39.85,717800.0,29.5558,29.5632,29.5113,29.5558,717800.0
2011-02-16 09:30:00,40.05,40.22,40.05,40.14,727400.0,29.7041,29.8302,29.7041,29.7709,727400.0
2011-02-16 09:40:00,40.14,40.15,40.02,40.11,251800.0,29.7709,29.7783,29.6819,29.7486,251800.0
2011-02-16 09:50:00,40.11,40.18,40.04,40.16,142700.0,29.7486,29.8006,29.6967,29.7857,142700.0
2011-02-16 10:00:00,40.16,40.18,40.06,40.15,264500.0,29.7857,29.8006,29.7116,29.7783,264500.0
2011-02-16 10:10:00,40.15,40.3,40.15,40.21,517500.0,29.7783,29.8896,29.7783,29.8228,517500.0
2011-02-16 10:20:00,40.21,40.29,40.21,40.26,52400.0,29.8228,29.8821,29.8228,29.8599,52400.0
2011-02-16 10:30:00,40.27,40.37,40.26,40.36,176100.0,29.8673,29.9415,29.8599,29.9341,176100.0
2011-02-16 10:40:00,40.37,40.43,40.36,40.42,801600.0,29.9415,29.986,29.9341,29.9786,801600.0
2011-02-16 10:50:00,40.43,40.44,40.34,40.4,355600.0,29.986,29.9934,29.9192,29.9637,355600.0
2011-02-16 11:00:00,40.41,40.43,40.38,40.39,574800.0,29.9711,29.986,29.9489,29.9563,574800.0
2011-02-16 11:10:00,40.39,40.4,40.33,40.33,290100.0,29.9563,29.9637,29.9118,29.9118,290100.0
2011-02-16 11:20:00,40.34,40.35,40.29,40.32,324500.0,29.9192,29.9266,29.8821,29.9044,324500.0
2011-02-16 11:30:00,40.32,40.34,40.24,40.3,394000.0,29.9044,29.9192,29.8451,29.8896,394000.0
2011-02-16 11:40:00,40.3,40.33,40.27,40.29,271500.0,29.8896,29.9118,29.8673,29.8821,271500.0
2011-02-16 11:50:00,40.29,40.31,40.22,40.29,195200.0,29.8821,29.897,29.8302,29.8821,195200.0
2011-02-16 12:00:00,40.29,40.3,40.12,40.13,259800.0,29.8821,29.8896,29.7561,29.7635,259800.0
2011-02-16 12:10:00,40.13,40.2,40.1,40.1,274100.0,29.7635,29.8154,29.7412,29.7412,274100.0
2011-02-16 12:20:00,40.1,40.19,40.1,40.17,107800.0,29.7412,29.808,29.7412,29.7931,107800.0
2011-02-16 12:30:00,40.17,40.17,40.13,40.16,43200.0,29.7931,29.7931,29.7635,29.7857,43200.0
2011-02-16 12:40:00,40.16,40.16,40.13,40.15,31100.0,29.7857,29.7857,29.7635,29.7783,31100.0
2011-02-16 12:50:00,40.15,40.16,40.11,40.15,103000.0,29.7783,29.7857,29.7486,29.7783,103000.0
2011-02-16 13:00:00,40.15,40.18,40.12,40.18,180300.0,29.7783,29.8006,29.7561,29.8006,180300.0
2011-02-16 13:10:00,40.18,40.21,40.16,40.19,122300.0,29.8006,29.8228,29.7857,29.808,122300.0
2011-02-16 13:20:00,40.18,40.21,40.17,40.18,75000.0,29.8006,29.8228,29.7931,29.8006,75000.0
2011-02-16 13:30:00,40.18,40.22,40.18,40.22,68000.0,29.8006,29.8302,29.8006,29.8302,68000.0
2011-02-16 13:40:00,40.23,40.25,40.22,40.24,67000.0,29.8376,29.8525,29.8302,29.8451,67000.0
2011-02-16 13:50:00,40.23,40.25,40.22,40.25,27400.0,29.8376,29.8525,29.8302,29.8525,27400.0
2011-02-16 14:00:00,40.26,40.27,40.21,40.23,136200.0,29.8599,29.8673,29.8228,29.8376,136200.0
2011-02-16 14:10:00,40.21,40.23,40.17,40.18,110200.0,29.8228,29.8376,29.7931,29.8006,110200.0
2011-02-16 14:20:00,40.18,40.2,40.17,40.18,72800.0,29.8006,29.8154,29.7931,29.8006,72800.0
2011-02-16 14:30:00,40.18,40.32,40.18,40.31,120400.0,29.8006,29.9044,29.8006,29.897,120400.0
2011-02-16 14:40:00,40.31,40.35,40.29,40.32,221300.0,29.897,29.9266,29.8821,29.9044,221300.0
2011-02-16 14:50:00,40.31,40.34,40.28,40.29,63600.0,29.897,29.9192,29.8747,29.8821,63600.0
2011-02-16 15:00:00,40.29,40.33,40.28,40.32,46400.0,29.8821,29.9118,29.8747,29.9044,46400.0
2011-02-16 15:10:00,40.33,40.34,40.31,40.31,54300.0,29.9118,29.9192,29.897,29.897,54300.0
2011-02-16 15:20:00,40.31,40.33,40.29,40.3,116000.0,29.897,29.9118,29.8821,29.8896,116000.0
2011-02-16 15:30:00,40.31,40.34,40.31,40.32,190200.0,29.897,29.9192,29.897,29.9044,190200.0
2011-02-16 15:40:00,40.32,40.35,40.3,40.33,326300.0,29.9044,29.9266,29.8896,29.9118,326300.0
2011-02-16 15:50:00,40.33,40.35,40.29,40.32,1094900.0,29.9118,29.9266,29.8821,29.9044,1094900.0
2011-02-17 09:30:00,40.26,40.4,40.16,40.2,136100.0,29.8599,29.9637,29.7857,29.8154,136100.0
2011-02-17 09:40:00,40.21,40.3,40.13,40.29,346400.0,29.8228,29.8896,29.7635,29.8821,346400.0
2011-02-17 09:50:00,40.3,40.32,40.24,40.31,320100.0,29.8896,29.9044,29.8451,29.897,320100.0
2011-02-17 10:00:00,40.31,40.4,40.28,40.29,484800.0,29.897,29.9637,29.8747,29.8821,484800.0
2011-02-17 10:10:00,40.3,40.34,40.29,40.31,251500.0,29.8896,29.9192,29.8821,29.897,251500.0
2011-02-17 10:20:00,40.32,40.39,40.32,40.36,218700.0,29.9044,29.9563,29.9044,29.9341,218700.0
2011-02-17 10:30:00,40.36,40.37,40.3,40.31,103000.0,29.9341,29.9415,29.8896,29.897,103000.0
2011-02-17 10:40:00,40.31,40.35,40.3,40.33,43800.0,29.897,29.9266,29.8896,29.9118,43800.0
2011-02-17 10:50:00,40.32,40.35,40.3,40.31,56000.0,29.9044,29.9266,29.8896,29.897,56000.0
2011-02-17 11:00:00,40.31,40.38,40.29,40.36,95300.0,29.897,29.9489,29.8821,29.9341,95300.0
2011-02-17 11:10:00,40.37,40.46,40.37,40.46,174500.0,29.9415,30.0082,29.9415,30.0082,174500.0
2011-02-17 11:20:00,40.46,40.49,40.45,40.47,146000.0,30.0082,30.0305,30.0008,30.0156,146000.0
2011-02-17 11:30:00,40.46,40.47,40.44,40.44,39400.0,30.0082,30.0156,29.9934,29.9934,39400.0
2011-02-17 11:40:00,40.43,40.48,40.42,40.46,84000.0,29.986,30.0231,29.9786,30.0082,84000.0
2011-02-17 11:50:00,40.45,40.49,40.44,40.47,185200.0,30.0008,30.0305,29.9934,30.0156,185200.0
2011-02-17 12:00:00,40.47,40.49,40.46,40.46,24400.0,30.0156,30.0305,30.0082,30.0082,24400.0
2011-02-17 12:10:00,40.47,40.48,40.45,40.46,82400.0,30.0156,30.0231,30.0008,30.0082,82400.0
2011-02-17 12:20:00,40.46,40.47,40.43,40.46,50300.0,30.0082,30.0156,29.986,30.0082,50300.0
2011-02-17 12:30:00,40.46,40.48,40.44,40.48,688100.0,30.0082,30.0231,29.9934,30.0231,688100.0
2011-02-17 12:40:00,40.48,40.48,40.45,40.47,351500.0,30.0231,30.0231,30.0008,30.0156,351500.0
2011-02-17 12:50:00,40.48,40.49,40.46,40.47,164400.0,30.0231,30.0305,30.0082,30.0156,164400.0
2011-02-17 13:00:00,40.48,40.58,40.48,40.58,369400.0,30.0231,30.0972,30.0231,30.0972,369400.0
2011-02-17 13:10:00,40.57,40.62,40.55,40.57,195400.0,30.0898,30.1269,30.075,30.0898,195400.0
2011-02-17 13:20:00,40.57,40.61,40.55,40.6,179300.0,30.0898,30.1195,30.075,30.1121,179300.0
2011-02-17 13:30:00,40.6,40.62,40.6,40.61,41200.0,30.1121,30.1269,30.1121,30.1195,41200.0
2011-02-17 13:40:00,40.62,40.63,40.6,40.62,89000.0,30.1269,30.1343,30.1121,30.1269,89000.0
2011-02-17 13:50:00,40.62,40.63,40.59,40.63,48300.0,30.1269,30.1343,30.1046,30.1343,48300.0
2011-02-17 14:00:00,40.63,40.67,40.62,40.66,311800.0,30.1343,30.164,30.1269,30.1566,311800.0
2011-02-17 14:10:00,40.66,40.72,40.66,40.72,302500.0,30.1566,30.2011,30.1566,30.2011,302500.0
2011-02-17 14:20:00,40.71,40.72,40.67,40.68,180100.0,30.1936,30.2011,30.164,30.1714,180100.0
2011-02-17 14:30:00,40.68,40.68,40.64,40.66,205800.0,30.1714,30.1714,30.1417,30.1566,205800.0
2011-02-17 14:40:00,40.66,40.67,40.64,40.66,36500.0,30.1566,30.164,30.1417,30.1566,36500.0
2011-02-17 14:50:00,40.67,40.68,40.66,40.68,59700.0,30.164,30.1714,30.1566,30.1714,59700.0
2011-02-17 15:00:00,40.68,40.68,40.63,40.65,94300.0,30.1714,30.1714,30.1343,30.1491,94300.0
2011-02-17 15:10:00,40.65,40.69,40.64,40.67,85000.0,30.1491,30.1788,30.1417,30.164,85000.0
2011-02-17 15:20:00,40.67,40.7,40.66,40.7,117800.0,30.164,30.1862,30.1566,30.1862,117800.0
2011-02-17 15:30:00,40.69,40.7,40.64,40.67,596500.0,30.1788,30.1862,30.1417,30.164,596500.0
2011-02-17 15:40:00,40.67,40.69,40.65,40.66,400400.0,30.164,30.1788,30.1491,30.1566,400400.0
2011-02-17 15:50:00,40.66,40.69,40.65,40.66,714700.0,30.1566,30.1788,30.1491,30.1566,714700.0
2011-02-18 09:30:00,40.76,40.83,40.55,40.55,248300.0,30.2307,30.2826,30.075,30.075,248300.0
2011-02-18 09:40:00,40.55,40.6,40.52,40.57,242500.0,30.075,30.1121,30.0527,30.0898,242500.0
2011-02-18 09:50:00,40.57,40.61,40.53,40.55,112300.0,30.0898,30.1195,30.0601,30.075,112300.0
2011-02-18 10:00:00,40.55,40.56,40.5,40.53,144800.0,30.075,30.0824,30.0379,30.0601,144800.0
2011-02-18 10:10:00,40.53,40.55,40.49,40.5,47800.0,30.0601,30.075,30.0305,30.0379,47800.0
2011-02-18 10:20:00,40.51,40.54,40.5,40.52,126900.0,30.0453,30.0676,30.0379,30.0527,126900.0
2011-02-18 10:30:00,40.53,40.55,40.5,40.54,101600.0,30.0601,30.075,30.0379,30.0676,101600.0
2011-02-18 10:40:00,40.54,40.6,40.54,40.6,135500.0,30.0676,30.1121,30.0676,30.1121,135500.0
2011-02-18 10:50:00,40.59,40.6,40.54,40.54,93400.0,30.1046,30.1121,30.0676,30.0676,93400.0
2011-02-18 11:00:00,40.54,40.58,40.54,40.57,88000.0,30.0676,30.0972,30.0676,30.0898,88000.0
2011-02-18 11:10:00,40.56,40.6,40.55,40.6,235000.0,30.0824,30.1121,30.075,30.1121,235000.0
2011-02-18 11:20:00,40.6,40.67,40.6,40.65,296500.0,30.1121,30.164,30.1121,30.1491,296500.0
2011-02-18 11:30:00,40.66,40.68,40.64,40.66,69500.0,30.1566,30.1714,30.1417,30.1566,69500.0
2011-02-18 11:40:00,40.66,40.67,40.6,40.62,93300.0,30.1566,30.164,30.1121,30.1269,93300.0
2011-02-18 11:50:00,40.62,40.63,40.57,40.57,86900.0,30.1269,30.1343,30.0898,30.0898,86900.0
2011-02-18 12:00:00,40.57,40.63,40.57,40.63,98000.0,30.0898,30.1343,30.0898,30.1343,98000.0
2011-02-18 12:10:00,40.63,40.64,40.6,40.61,53500.0,30.1343,30.1417,30.1121,30.1195,53500.0
2011-02-18 12:20:00,40.62,40.64,40.59,40.59,65300.0,30.1269,30.1417,30.1046,30.1046,65300.0
2011-02-18 12:30:00,40.58,40.6,40.58,40.58,36300.0,30.0972,30.1121,30.0972,30.0972,36300.0
2011-02-18 12:40:00,40.58,40.58,40.56,40.56,33400.0,30.0972,30.0972,30.0824,30.0824,33400.0
2011-02-18 12:50:00,40.56,40.59,40.55,40.56,30800.0,30.0824,30.1046,30.075,30.0824,30800.0
2011-02-18 13:00:00,40.57,40.57,40.52,40.54,36700.0,30.0898,30.0898,30.0527,30.0676,36700.0
2011-02-18 13:10:00,40.54,40.54,40.51,40.51,43000.0,30.0676,30.0676,30.0453,30.0453,43000.0
2011-02-18 13:20:00,40.51,40.51,40.42,40.42,139500.0,30.0453,30.0453,29.9786,29.9786,139500.0
2011-02-18 13:30:00,40.41,40.41,40.31,40.31,132700.0,29.9711,29.9711,29.897,29.897,132700.0
2011-02-18 13:40:00,40.32,40.33,40.23,40.24,234200.0,29.9044,29.9118,29.8376,29.8451,234200.0
2011-02-18 13:50:00,40.24,40.33,40.21,40.33,1437600.0,29.8451,29.9118,29.8228,29.9118,1437600.0
2011-02-18 14:00:00,40.32,40.34,40.3,40.32,76600.0,29.9044,29.9192,29.8896,29.9044,76600.0
2011-02-18 14:10:00,40.31,40.33,40.19,40.2,255500.0,29.897,29.9118,29.808,29.8154,255500.0
2011-02-18 14:20:00,40.2,40.2,40.1,40.11,228000.0,29.8154,29.8154,29.7412,29.7486,228000.0
2011-02-18 14:30:00,40.11,40.17,40.1,40.16,138300.0,29.7486,29.7931,29.7412,29.7857,138300.0
2011-02-18 14:40:00,40.16,40.26,40.15,40.26,153700.0,29.7857,29.8599,29.7783,29.8599,153700.0
2011-02-18 14:50:00,40.26,40.27,40.21,40.23,69200.0,29.8599,29.8673,29.8228,29.8376,69200.0
2011-02-18 15:00:00,40.23,40.24,40.22,40.23,44400.0,29.8376,29.8451,29.8302,29.8376,44400.0
2011-02-18 15:10:00,40.23,40.24,40.17,40.18,42600.0,29.8376,29.8451,29.7931,29.8006,42600.0
2011-02-18 15:20:00,40.18,40.22,40.16,40.17,41700.0,29.8006,29.8302,29.7857,29.7931,41700.0
2011-02-18 15:30:00,40.17,40.17,40.13,40.14,358300.0,29.7931,29.7931,29.7635,29.7709,358300.0
2011-02-18 15:40:00,40.14,40.23,40.14,40.2,344200.0,29.7709,29.8376,29.7709,29.8154,344200.0
2011-02-18 15:50:00,40.2,40.26,40.2,40.25,507700.0,29.8154,29.8599,29.8154,29.8525,507700.0
2011-02-22 09:30:00,39.73,39.79,39.36,39.52,860800.0,29.4668,29.5113,29.1924,29.3111,860800.0
2011-02-22 09:40:00,39.53,39.75,39.51,39.72,730100.0,29.3185,29.4816,29.3036,29.4594,730100.0
2011-02-22 09:50:00,39.72,39.89,39.72,39.88,643300.0,29.4594,29.5855,29.4594,29.5781,643300.0
2011-02-22 10:00:00,39.89,39.91,39.84,39.9,693300.0,29.5855,29.6003,29.5484,29.5929,693300.0
2011-02-22 10:10:00,39.9,40.0,39.9,39.96,346800.0,29.5929,29.6671,29.5929,29.6374,346800.0
2011-02-22 10:20:00,39.96,39.98,39.8,39.81,365400.0,29.6374,29.6522,29.5187,29.5261,365400.0
2011-02-22 10:30:00,39.8,39.8,39.74,39.75,135000.0,29.5187,29.5187,29.4742,29.4816,135000.0
2011-02-22 10:40:00,39.76,39.84,39.74,39.82,117600.0,29.4891,29.5484,29.4742,29.5336,117600.0
2011-02-22 10:50:00,39.82,39.9,39.82,39.86,138200.0,29.5336,29.5929,29.5336,29.5632,138200.0
2011-02-22 11:00:00,39.86,39.87,39.77,39.78,116100.0,29.5632,29.5706,29.4965,29.5039,116100.0
2011-02-22 11:10:00,39.78,39.8,39.67,39.68,216300.0,29.5039,29.5187,29.4223,29.4297,216300.0
2011-02-22 11:20:00,39.69,39.72,39.63,39.68,177400.0,29.4371,29.4594,29.3926,29.4297,177400.0
2011-02-22 11:30:00,39.68,39.7,39.62,39.66,238300.0,29.4297,29.4446,29.3852,29.4149,238300.0
2011-02-22 11:40:00,39.65,39.68,39.51,39.51,161400.0,29.4075,29.4297,29.3036,29.3036,161400.0
2011-02-22 11:50:00,39.51,39.52,39.44,39.47,156400.0,29.3036,29.3111,29.2517,29.274,156400.0
2011-02-22 12:00:00,39.48,39.5,39.39,39.39,372300.0,29.2814,29.2962,29.2146,29.2146,372300.0
2011-02-22 12:10:00,39.39,39.41,39.33,39.39,354000.0,29.2146,29.2295,29.1701,29.2146,354000.0
2011-02-22 12:20:00,39.39,39.47,39.39,39.47,141600.0,29.2146,29.274,29.2146,29.274,141600.0
2011-02-22 12:30:00,39.47,39.49,39.44,39.45,168900.0,29.274,29.2888,29.2517,29.2591,168900.0
2011-02-22 12:40:00,39.45,39.46,39.29,39.29,227300.0,29.2591,29.2666,29.1405,29.1405,227300.0
2011-02-22 12:50:00,39.29,39.32,39.21,39.26,257000.0,29.1405,29.1627,29.0811,29.1182,257000.0
2011-02-22 13:00:00,39.25,39.32,39.21,39.32,154700.0,29.1108,29.1627,29.0811,29.1627,154700.0
2011-02-22 13:10:00,39.32,39.32,39.24,39.25,110700.0,29.1627,29.1627,29.1034,29.1108,110700.0
2011-02-22 13:20:00,39.24,39.24,39.1,39.13,244600.0,29.1034,29.1034,28.9995,29.0218,244600.0
2011-02-22 13:30:00,39.13,39.2,39.1,39.18,255300.0,29.0218,29.0737,28.9995,29.0589,255300.0
2011-02-22 13:40:00,39.18,39.2,39.1,39.13,191900.0,29.0589,29.0737,28.9995,29.0218,191900.0
2011-02-22 13:50:00,39.13,39.22,39.13,39.22,108700.0,29.0218,29.0886,29.0218,29.0886,108700.0
2011-02-22 14:00:00,39.21,39.26,39.16,39.23,327300.0,29.0811,29.1182,29.0441,29.096,327300.0
2011-02-22 14:10:00,39.22,39.26,39.2,39.23,603400.0,29.0886,29.1182,29.0737,29.096,603400.0
2011-02-22 14:20:00,39.23,39.24,39.16,39.23,252900.0,29.096,29.1034,29.0441,29.096,252900.0
2011-02-22 14:30:00,39.23,39.28,39.22,39.24,295200.0,29.096,29.1331,29.0886,29.1034,295200.0
2011-02-22 14:40:00,39.24,39.25,39.18,39.23,271600.0,29.1034,29.1108,29.0589,29.096,271600.0
2011-02-22 14:50:00,39.23,39.24,39.15,39.17,273000.0,29.096,29.1034,29.0366,29.0515,273000.0
2011-02-22 15:00:00,39.16,39.19,39.12,39.15,864600.0,29.0441,29.0663,29.0144,29.0366,864600.0
2011-02-22 15:10:00,39.14,39.16,39.04,39.04,560900.0,29.0292,29.0441,28.955,28.955,560900.0
2011-02-22 15:20:00,39.04,39.07,38.95,38.97,420100.0,28.955,28.9773,28.8883,28.9031,420100.0
2011-02-22 15:30:00,38.97,39.02,38.92,38.93,1675000.0,28.9031,28.9402,28.866,28.8735,1675000.0
2011-02-22 15:40:00,38.93,38.98,38.89,38.91,1680900.0,28.8735,28.9105,28.8438,28.8586,1680900.0
2011-02-22 15:50:00,38.91,39.43,38.9,38.96,2721100.0,28.8586,29.2443,28.8512,28.8957,2721100.0
2011-02-23 09:30:00,38.9,38.95,38.81,38.94,955600.0,28.8512,28.8883,28.7845,28.8809,955600.0
2011-02-23 09:40:00,38.95,39.12,38.91,38.92,1140400.0,28.8883,29.0144,28.8586,28.866,1140400.0
2011-02-23 09:50:00,38.91,39.01,38.86,38.98,740700.0,28.8586,28.9328,28.8215,28.9105,740700.0
2011-02-23 10:00:00,39.0,39.1,38.83,38.84,900100.0,28.9254,28.9995,28.7993,28.8067,900100.0
2011-02-23 10:10:00,38.83,38.9,38.78,38.87,348800.0,28.7993,28.8512,28.7622,28.829,348800.0
2011-02-23 10:20:00,38.88,39.01,38.88,38.98,326100.0,28.8364,28.9328,28.8364,28.9105,326100.0
2011-02-23 10:30:00,38.98,39.04,38.94,38.94,924600.0,28.9105,28.955,28.8809,28.8809,924600.0
2011-02-23 10:40:00,38.93,38.96,38.86,38.87,605500.0,28.8735,28.8957,28.8215,28.829,605500.0
2011-02-23 10:50:00,38.86,38.96,38.85,38.95,332500.0,28.8215,28.8957,28.8141,28.8883,332500.0
2011-02-23 11:00:00,38.95,38.97,38.9,38.97,321700.0,28.8883,28.9031,28.8512,28.9031,321700.0
2011-02-23 11:10:00,38.96,39.01,38.88,38.88,264300.0,28.8957,28.9328,28.8364,28.8364,264300.0
2011-02-23 11:20:00,38.88,38.91,38.82,38.84,94100.0,28.8364,28.8586,28.7919,28.8067,94100.0
2011-02-23 11:30:00,38.84,38.84,38.64,38.67,736400.0,28.8067,28.8067,28.6584,28.6806,736400.0
2011-02-23 11:40:00,38.67,38.68,38.6,38.61,259500.0,28.6806,28.688,28.6287,28.6361,259500.0
2011-02-23 11:50:00,38.61,38.67,38.57,38.58,388300.0,28.6361,28.6806,28.6065,28.6139,388300.0
2011-02-23 12:00:00,38.58,38.58,38.32,38.32,950000.0,28.6139,28.6139,28.421,28.421,950000.0
2011-02-23 12:10:00,38.32,38.36,38.2,38.2,521200.0,28.421,28.4507,28.332,28.332,521200.0
2011-02-23 12:20:00,38.2,38.27,38.17,38.27,248900.0,28.332,28.384,28.3098,28.384,248900.0
2011-02-23 12:30:00,38.27,38.37,38.25,38.37,595500.0,28.384,28.4581,28.3691,28.4581,595500.0
2011-02-23 12:40:00,38.36,38.36,38.22,38.22,154700.0,28.4507,28.4507,28.3469,28.3469,154700.0
2011-02-23 12:50:00,38.23,38.28,38.18,38.25,134900.0,28.3543,28.3914,28.3172,28.3691,134900.0
2011-02-23 13:00:00,38.25,38.31,38.22,38.24,113800.0,28.3691,28.4136,28.3469,28.3617,113800.0
2011-02-23 13:10:00,38.23,38.24,38.03,38.06,292900.0,28.3543,28.3617,28.206,28.2282,292900.0
2011-02-23 13:20:00,38.06,38.26,38.06,38.26,635500.0,28.2282,28.3765,28.2282,28.3765,635500.0
2011-02-23 13:30:00,38.26,38.35,38.21,38.34,233000.0,28.3765,28.4433,28.3395,28.4359,233000.0
2011-02-23 13:40:00,38.33,38.4,38.27,38.4,385100.0,28.4285,28.4804,28.384,28.4804,385100.0
2011-02-23 13:50:00,38.4,38.51,38.39,38.47,527000.0,28.4804,28.562,28.473,28.5323,527000.0
2011-02-23 14:00:00,38.47,38.59,38.45,38.59,128700.0,28.5323,28.6213,28.5175,28.6213,128700.0
2011-02-23 14:10:00,38.59,38.62,38.51,38.62,266400.0,28.6213,28.6435,28.562,28.6435,266400.0
2011-02-23 14:20:00,38.62,38.67,38.62,38.65,663700.0,28.6435,28.6806,28.6435,28.6658,663700.0
2011-02-23 14:30:00,38.65,38.78,38.65,38.68,705700.0,28.6658,28.7622,28.6658,28.688,705700.0
2011-02-23 14:40:00,38.68,38.71,38.63,38.63,227000.0,28.688,28.7103,28.651,28.651,227000.0
2011-02-23 14:50:00,38.64,38.78,38.63,38.77,129200.0,28.6584,28.7622,28.651,28.7548,129200.0
2011-02-23 15:00:00,38.78,38.83,38.75,38.75,482600.0,28.7622,28.7993,28.74,28.74,482600.0
2011-02-23 15:10:00,38.75,38.82,38.73,38.79,288300.0,28.74,28.7919,28.7251,28.7696,288300.0
2011-02-23 15:20:00,38.79,38.91,38.79,38.86,327100.0,28.7696,28.8586,28.7696,28.8215,327100.0
2011-02-23 15:30:00,38.86,38.86,38.75,38.82,436000.0,28.8215,28.8215,28.74,28.7919,436000.0
2011-02-23 15:40:00,38.82,38.83,38.7,38.75,467500.0,28.7919,28.7993,28.7029,28.74,467500.0
2011-02-23 15:50:00,38.75,38.75,38.67,38.71,1088700.0,28.74,28.74,28.6806,28.7103,1088700.0
2011-02-24 09:30:00,38.65,38.96,38.52,38.91,469400.0,28.6658,28.8957,28.5694,28.8586,469400.0
2011-02-24 09:40:00,38.91,38.95,38.83,38.84,646000.0,28.8586,28.8883,28.7993,28.8067,646000.0
2011-02-24 09:50:00,38.84,38.93,38.78,38.93,212500.0,28.8067,28.8735,28.7622,28.8735,212500.0
2011-02-24 10:00:00,38.93,38.94,38.78,38.88,390800.0,28.8735,28.8809,28.7622,28.8364,390800.0
2011-02-24 10:10:00,38.87,38.99,38.79,38.97,405400.0,28.829,28.918,28.7696,28.9031,405400.0
2011-02-24 10:20:00,38.97,39.01,38.83,38.89,320800.0,28.9031,28.9328,28.7993,28.8438,320800.0
2011-02-24 10:30:00,38.89,38.9,38.74,38.76,326300.0,28.8438,28.8512,28.7325,28.7474,326300.0
2011-02-24 10:40:00,38.76,38.86,38.75,38.84,323000.0,28.7474,28.8215,28.74,28.8067,323000.0
2011-02-24 10:50:00,38.84,38.88,38.82,38.83,258000.0,28.8067,28.8364,28.7919,28.7993,258000.0
2011-02-24 11:00:00,38.83,38.83,38.69,38.7,260000.0,28.7993,28.7993,28.6955,28.7029,260000.0
2011-02-24 11:10:00,38.69,38.71,38.55,38.6,290400.0,28.6955,28.7103,28.5916,28.6287,290400.0
2011-02-24 11:20:00,38.59,38.69,38.56,38.68,245200.0,28.6213,28.6955,28.599,28.688,245200.0
2011-02-24 11:30:00,38.68,38.72,38.58,38.59,144000.0,28.688,28.7177,28.6139,28.6213,144000.0
2011-02-24 11:40:00,38.59,38.59,38.33,38.37,470800.0,28.6213,28.6213,28.4285,28.4581,470800.0
2011-02-24 11:50:00,38.36,38.45,38.35,38.39,248400.0,28.4507,28.5175,28.4433,28.473,248400.0
2011-02-24 12:00:00,38.39,38.42,38.22,38.25,515100.0,28.473,28.4952,28.3469,28.3691,515100.0
2011-02-24 12:10:00,38.25,38.38,38.25,38.38,190800.0,28.3691,28.4655,28.3691,28.4655,190800.0
2011-02-24 12:20:00,38.38,38.38,38.26,38.26,184700.0,28.4655,28.4655,28.3765,28.3765,184700.0
2011-02-24 12:30:00,38.27,38.32,38.24,38.32,168800.0,28.384,28.421,28.3617,28.421,168800.0
2011-02-24 12:40:00,38.33,38.33,38.21,38.27,217300.0,28.4285,28.4285,28.3395,28.384,217300.0
2011-02-24 12:50:00,38.27,38.36,38.25,38.35,323200.0,28.384,28.4507,28.3691,28.4433,323200.0
2011-02-24 13:00:00,38.34,38.42,38.31,38.34,175100.0,28.4359,28.4952,28.4136,28.4359,175100.0
2011-02-24 13:10:00,38.33,38.42,38.32,38.39,153700.0,28.4285,28.4952,28.421,28.473,153700.0
2011-02-24 13:20:00,38.38,38.38,38.21,38.26,234900.0,28.4655,28.4655,28.3395,28.3765,234900.0
2011-02-24 13:30:00,38.25,38.3,38.24,38.27,71200.0,28.3691,28.4062,28.3617,28.384,71200.0
2011-02-24 13:40:00,38.27,38.29,38.06,38.08,442300.0,28.384,28.3988,28.2282,28.243,442300.0
2011-02-24 13:50:00,38.08,38.1,37.94,38.02,715300.0,28.243,28.2579,28.1392,28.1985,715300.0
2011-02-24 14:00:00,38.03,38.19,38.03,38.18,428700.0,28.206,28.3246,28.206,28.3172,428700.0
2011-02-24 14:10:00,38.19,38.32,38.18,38.32,533500.0,28.3246,28.421,28.3172,28.421,533500.0
2011-02-24 14:20:00,38.32,38.41,38.26,38.36,605300.0,28.421,28.4878,28.3765,28.4507,605300.0
2011-02-24 14:30:00,38.36,38.49,38.32,38.47,704900.0,28.4507,28.5471,28.421,28.5323,704900.0
2011-02-24 14:40:00,38.47,38.53,38.42,38.48,652700.0,28.5323,28.5768,28.4952,28.5397,652700.0
2011-02-24 14:50:00,38.48,38.5,38.44,38.5,183900.0,28.5397,28.5545,28.51,28.5545,183900.0
2011-02-24 15:00:00,38.49,38.55,38.43,38.54,229700.0,28.5471,28.5916,28.5026,28.5842,229700.0
2011-02-24 15:10:00,38.54,38.6,38.48,38.55,203000.0,28.5842,28.6287,28.5397,28.5916,203000.0
2011-02-24 15:20:00,38.55,38.6,38.54,38.57,245100.0,28.5916,28.6287,28.5842,28.6065,245100.0
2011-02-24 15:30:00,38.57,38.61,38.52,38.53,171700.0,28.6065,28.6361,28.5694,28.5768,171700.0
2011-02-24 15:40:00,38.52,38.56,38.48,38.49,351000.0,28.5694,28.599,28.5397,28.5471,351000.0
2011-02-24 15:50:00,38.48,38.51,38.43,38.49,846000.0,28.5397,28.562,28.5026,28.5471,846000.0
2011-02-25 09:30:00,38.81,38.91,38.76,38.82,241800.0,28.7845,28.8586,28.7474,28.7919,241800.0
2011-02-25 09:40:00,38.83,38.92,38.8,38.88,268800.0,28.7993,28.866,28.777,28.8364,268800.0
2011-02-25 09:50:00,38.87,38.94,38.81,38.94,349800.0,28.829,28.8809,28.7845,28.8809,349800.0
2011-02-25 10:00:00,38.94,39.08,38.94,39.07,386400.0,28.8809,28.9847,28.8809,28.9773,386400.0
2011-02-25 10:10:00,39.07,39.08,38.92,38.93,308800.0,28.9773,28.9847,28.866,28.8735,308800.0
2011-02-25 10:20:00,38.93,38.98,38.89,38.89,142300.0,28.8735,28.9105,28.8438,28.8438,142300.0
2011-02-25 10:30:00,38.9,38.96,38.88,38.96,181300.0,28.8512,28.8957,28.8364,28.8957,181300.0
2011-02-25 10:40:00,38.96,39.09,38.94,39.05,168900.0,28.8957,28.9921,28.8809,28.9625,168900.0
2011-02-25 10:50:00,39.05,39.08,39.04,39.06,176900.0,28.9625,28.9847,28.955,28.9699,176900.0
2011-02-25 11:00:00,39.06,39.06,38.96,38.99,102600.0,28.9699,28.9699,28.8957,28.918,102600.0
2011-02-25 11:10:00,38.99,39.06,38.98,39.02,72300.0,28.918,28.9699,28.9105,28.9402,72300.0
2011-02-25 11:20:00,39.02,39.03,38.88,38.89,310900.0,28.9402,28.9476,28.8364,28.8438,310900.0
2011-02-25 11:30:00,38.89,38.91,38.84,38.85,132000.0,28.8438,28.8586,28.8067,28.8141,132000.0
2011-02-25 11:40:00,38.84,38.84,38.76,38.81,137300.0,28.8067,28.8067,28.7474,28.7845,137300.0
2011-02-25 11:50:00,38.82,38.89,38.8,38.85,122000.0,28.7919,28.8438,28.777,28.8141,122000.0
2011-02-25 12:00:00,38.84,38.88,38.82,38.86,71700.0,28.8067,28.8364,28.7919,28.8215,71700.0
2011-02-25 12:10:00,38.87,38.91,38.87,38.89,42300.0,28.829,28.8586,28.829,28.8438,42300.0
2011-02-25 12:20:00,38.88,39.01,38.88,38.96,290200.0,28.8364,28.9328,28.8364,28.8957,290200.0
2011-02-25 12:30:00,38.96,38.96,38.93,38.95,65400.0,28.8957,28.8957,28.8735,28.8883,65400.0
2011-02-25 12:40:00,38.95,38.98,38.94,38.97,108400.0,28.8883,28.9105,28.8809,28.9031,108400.0
2011-02-25 12:50:00,38.97,38.98,38.93,38.96,45300.0,28.9031,28.9105,28.8735,28.8957,45300.0
2011-02-25 13:00:00,38.97,38.97,38.94,38.97,40900.0,28.9031,28.9031,28.8809,28.9031,40900.0
2011-02-25 13:10:00,38.97,39.01,38.96,39.0,126700.0,28.9031,28.9328,28.8957,28.9254,126700.0
2011-02-25 13:20:00,39.01,39.02,38.98,39.0,77900.0,28.9328,28.9402,28.9105,28.9254,77900.0
2011-02-25 13:30:00,39.0,39.0,38.95,38.95,72600.0,28.9254,28.9254,28.8883,28.8883,72600.0
2011-02-25 13:40:00,38.96,38.98,38.95,38.95,128600.0,28.8957,28.9105,28.8883,28.8883,128600.0
2011-02-25 13:50:00,38.95,38.96,38.91,38.92,99500.0,28.8883,28.8957,28.8586,28.866,99500.0
2011-02-25 14:00:00,38.92,38.99,38.91,38.99,156600.0,28.866,28.918,28.8586,28.918,156600.0
2011-02-25 14:10:00,38.99,39.0,38.95,38.96,91100.0,28.918,28.9254,28.8883,28.8957,91100.0
2011-02-25 14:20:00,38.96,39.0,38.93,38.95,95600.0,28.8957,28.9254,28.8735,28.8883,95600.0
2011-02-25 14:30:00,38.96,39.01,38.93,38.93,349300.0,28.8957,28.9328,28.8735,28.8735,349300.0
2011-02-25 14:40:00,38.94,38.97,38.92,38.95,94000.0,28.8809,28.9031,28.866,28.8883,94000.0
2011-02-25 14:50:00,38.96,38.97,38.93,38.96,147700.0,28.8957,28.9031,28.8735,28.8957,147700.0
2011-02-25 15:00:00,38.96,38.98,38.94,38.97,73800.0,28.8957,28.9105,28.8809,28.9031,73800.0
2011-02-25 15:10:00,38.98,39.0,38.97,38.97,89100.0,28.9105,28.9254,28.9031,28.9031,89100.0
2011-02-25 15:20:00,38.98,38.98,38.95,38.95,79400.0,28.9105,28.9105,28.8883,28.8883,79400.0
2011-02-25 15:30:00,38.95,38.96,38.92,38.96,196200.0,28.8883,28.8957,28.866,28.8957,196200.0
2011-02-25 15:40:00,38.96,39.02,38.93,39.01,310900.0,28.8957,28.9402,28.8735,28.9328,310900.0
2011-02-25 15:50:00,39.01,39.05,38.98,39.04,1972300.0,28.9328,28.9625,28.9105,28.955,1972300.0
2011-02-28 09:30:00,39.19,39.39,39.19,39.37,585700.0,29.0663,29.2146,29.0663,29.1998,585700.0
2011-02-28 09:40:00,39.37,39.4,39.24,39.24,450500.0,29.1998,29.2221,29.1034,29.1034,450500.0
2011-02-28 09:50:00,39.24,39.29,39.18,39.27,148500.0,29.1034,29.1405,29.0589,29.1256,148500.0
2011-02-28 10:00:00,39.27,39.42,39.27,39.33,380400.0,29.1256,29.2369,29.1256,29.1701,380400.0
2011-02-28 10:10:00,39.34,39.37,39.29,39.35,215100.0,29.1776,29.1998,29.1405,29.185,215100.0
2011-02-28 10:20:00,39.36,39.39,39.32,39.32,286200.0,29.1924,29.2146,29.1627,29.1627,286200.0
2011-02-28 10:30:00,39.32,39.41,39.32,39.33,125700.0,29.1627,29.2295,29.1627,29.1701,125700.0
2011-02-28 10:40:00,39.33,39.36,39.27,39.3,190100.0,29.1701,29.1924,29.1256,29.1479,190100.0
2011-02-28 10:50:00,39.31,39.35,39.29,39.33,96500.0,29.1553,29.185,29.1405,29.1701,96500.0
2011-02-28 11:00:00,39.34,39.39,39.33,39.36,126000.0,29.1776,29.2146,29.1701,29.1924,126000.0
2011-02-28 11:10:00,39.36,39.38,39.3,39.32,76200.0,29.1924,29.2072,29.1479,29.1627,76200.0
2011-02-28 11:20:00,39.31,39.33,39.22,39.25,319100.0,29.1553,29.1701,29.0886,29.1108,319100.0
2011-02-28 11:30:00,39.24,39.26,39.2,39.23,76900.0,29.1034,29.1182,29.0737,29.096,76900.0
2011-02-28 11:40:00,39.23,39.26,39.22,39.25,83400.0,29.096,29.1182,29.0886,29.1108,83400.0
2011-02-28 11:50:00,39.25,39.29,39.24,39.24,104500.0,29.1108,29.1405,29.1034,29.1034,104500.0
2011-02-28 12:00:00,39.24,39.25,39.2,39.22,134400.0,29.1034,29.1108,29.0737,29.0886,134400.0
2011-02-28 12:10:00,39.22,39.23,39.19,39.2,33700.0,29.0886,29.096,29.0663,29.0737,33700.0
2011-02-28 12:20:00,39.2,39.23,39.2,39.23,28500.0,29.0737,29.096,29.0737,29.096,28500.0
2011-02-28 12:30:00,39.23,39.27,39.22,39.26,22900.0,29.096,29.1256,29.0886,29.1182,22900.0
2011-02-28 12:40:00,39.26,39.27,39.2,39.2,35800.0,29.1182,29.1256,29.0737,29.0737,35800.0
2011-02-28 12:50:00,39.2,39.22,39.09,39.09,232500.0,29.0737,29.0886,28.9921,28.9921,232500.0
2011-02-28 13:00:00,39.09,39.1,39.05,39.09,146800.0,28.9921,28.9995,28.9625,28.9921,146800.0
2011-02-28 13:10:00,39.09,39.16,39.09,39.13,181400.0,28.9921,29.0441,28.9921,29.0218,181400.0
2011-02-28 13:20:00,39.11,39.12,39.03,39.07,98300.0,29.007,29.0144,28.9476,28.9773,98300.0
2011-02-28 13:30:00,39.08,39.12,39.06,39.11,148900.0,28.9847,29.0144,28.9699,29.007,148900.0
2011-02-28 13:40:00,39.12,39.14,39.06,39.09,89000.0,29.0144,29.0292,28.9699,28.9921,89000.0
2011-02-28 13:50:00,39.09,39.11,39.06,39.06,177300.0,28.9921,29.007,28.9699,28.9699,177300.0
2011-02-28 14:00:00,39.05,39.07,39.01,39.06,132800.0,28.9625,28.9773,28.9328,28.9699,132800.0
2011-02-28 14:10:00,39.06,39.15,39.06,39.13,169100.0,28.9699,29.0366,28.9699,29.0218,169100.0
2011-02-28 14:20:00,39.13,39.16,39.11,39.16,137200.0,29.0218,29.0441,29.007,29.0441,137200.0
2011-02-28 14:30:00,39.16,39.22,39.16,39.22,144900.0,29.0441,29.0886,29.0441,29.0886,144900.0
2011-02-28 14:40:00,39.22,39.22,39.15,39.15,104600.0,29.0886,29.0886,29.0366,29.0366,104600.0
2011-02-28 14:50:00,39.15,39.25,39.14,39.25,130400.0,29.0366,29.1108,29.0292,29.1108,130400.0
2011-02-28 15:00:00,39.24,39.25,39.19,39.2,149300.0,29.1034,29.1108,29.0663,29.0737,149300.0
2011-02-28 15:10:00,39.2,39.26,39.2,39.25,74700.0,29.0737,29.1182,29.0737,29.1108,74700.0
2011-02-28 15:20:00,39.25,39.29,39.22,39.28,737100.0,29.1108,29.1405,29.0886,29.1331,737100.0
2011-02-28 15:30:00,39.28,39.38,39.28,39.36,144000.0,29.1331,29.2072,29.1331,29.1924,144000.0
2011-02-28 15:40:00,39.36,39.36,39.28,39.33,351900.0,29.1924,29.1924,29.1331,29.1701,351900.0
2011-02-28 15:50:00,39.33,39.44,39.32,39.44,829700.0,29.1701,29.2517,29.1627,29.2517,829700.0
2011-03-01 09:30:00,39.55,39.64,39.47,39.55,525300.0,29.3333,29.4001,29.274,29.3333,525300.0
2011-03-01 09:40:00,39.55,39.55,39.35,39.43,674900.0,29.3333,29.3333,29.185,29.2443,674900.0
2011-03-01 09:50:00,39.44,39.44,39.29,39.36,370900.0,29.2517,29.2517,29.1405,29.1924,370900.0
2011-03-01 10:00:00,39.37,39.4,39.11,39.14,752000.0,29.1998,29.2221,29.007,29.0292,752000.0
2011-03-01 10:10:00,39.13,39.14,38.98,38.98,498900.0,29.0218,29.0292,28.9105,28.9105,498900.0
2011-03-01 10:20:00,38.98,39.09,38.93,38.93,278400.0,28.9105,28.9921,28.8735,28.8735,278400.0
2011-03-01 10:30:00,38.92,39.02,38.88,39.0,248200.0,28.866,28.9402,28.8364,28.9254,248200.0
2011-03-01 10:40:00,39.0,39.15,39.0,39.11,318400.0,28.9254,29.0366,28.9254,29.007,318400.0
2011-03-01 10:50:00,39.12,39.25,39.12,39.23,453900.0,29.0144,29.1108,29.0144,29.096,453900.0
2011-03-01 11:00:00,39.24,39.28,39.16,39.18,360200.0,29.1034,29.1331,29.0441,29.0589,360200.0
2011-03-01 11:10:00,39.18,39.23,39.13,39.16,342200.0,29.0589,29.096,29.0218,29.0441,342200.0
2011-03-01 11:20:00,39.16,39.18,38.99,39.0,187100.0,29.0441,29.0589,28.918,28.9254,187100.0
2011-03-01 11:30:00,38.99,39.08,38.97,39.01,335000.0,28.918,28.9847,28.9031,28.9328,335000.0
2011-03-01 11:40:00,39.01,39.06,38.96,38.97,169900.0,28.9328,28.9699,28.8957,28.9031,169900.0
2011-03-01 11:50:00,38.97,38.97,38.83,38.84,549700.0,28.9031,28.9031,28.7993,28.8067,549700.0
2011-03-01 12:00:00,38.83,38.89,38.76,38.86,219600.0,28.7993,28.8438,28.7474,28.8215,219600.0
2011-03-01 12:10:00,38.86,38.88,38.81,38.83,97900.0,28.8215,28.8364,28.7845,28.7993,97900.0
2011-03-01 12:20:00,38.83,38.86,38.78,38.8,207600.0,28.7993,28.8215,28.7622,28.777,207600.0
2011-03-01 12:30:00,38.8,38.9,38.79,38.88,218000.0,28.777,28.8512,28.7696,28.8364,218000.0
2011-03-01 12:40:00,38.89,38.97,38.89,38.94,313600.0,28.8438,28.9031,28.8438,28.8809,313600.0
2011-03-01 12:50:00,38.94,38.96,38.86,38.89,201400.0,28.8809,28.8957,28.8215,28.8438,201400.0
2011-03-01 13:00:00,38.88,38.88,38.8,38.87,463700.0,28.8364,28.8364,28.777,28.829,463700.0
2011-03-01 13:10:00,38.87,38.93,38.83,38.88,219800.0,28.829,28.8735,28.7993,28.8364,219800.0
2011-03-01 13:20:00,38.87,38.9,38.78,38.81,528200.0,28.829,28.8512,28.7622,28.7845,528200.0
2011-03-01 13:30:00,38.8,38.84,38.79,38.82,157500.0,28.777,28.8067,28.7696,28.7919,157500.0
2011-03-01 13:40:00,38.82,38.83,38.73,38.76,147300.0,28.7919,28.7993,28.7251,28.7474,147300.0
2011-03-01 13:50:00,38.76,38.86,38.73,38.83,193800.0,28.7474,28.8215,28.7251,28.7993,193800.0
2011-03-01 14:00:00,38.82,38.83,38.73,38.74,227800.0,28.7919,28.7993,28.7251,28.7325,227800.0
2011-03-01 14:10:00,38.75,38.79,38.66,38.73,363400.0,28.74,28.7696,28.6732,28.7251,363400.0
2011-03-01 14:20:00,38.74,38.74,38.58,38.59,353100.0,28.7325,28.7325,28.6139,28.6213,353100.0
2011-03-01 14:30:00,38.59,38.61,38.55,38.59,142700.0,28.6213,28.6361,28.5916,28.6213,142700.0
2011-03-01 14:40:00,38.58,38.62,38.56,38.6,263300.0,28.6139,28.6435,28.599,28.6287,263300.0
2011-03-01 14:50:00,38.6,38.68,38.58,38.59,479600.0,28.6287,28.688,28.6139,28.6213,479600.0
2011-03-01 15:00:00,38.59,38.65,38.51,38.53,450100.0,28.6213,28.6658,28.562,28.5768,450100.0
2011-03-01 15:10:00,38.52,38.7,38.51,38.7,356200.0,28.5694,28.7029,28.562,28.7029,356200.0
2011-03-01 15:20:00,38.7,38.72,38.62,38.65,370200.0,28.7029,28.7177,28.6435,28.6658,370200.0
2011-03-01 15:30:00,38.65,38.73,38.63,38.67,611600.0,28.6658,28.7251,28.651,28.6806,611600.0
2011-03-01 15:40:00,38.67,38.69,38.55,38.58,881400.0,28.6806,28.6955,28.5916,28.6139,881400.0
2011-03-01 15:50:00,38.59,38.59,38.49,38.5,2938800.0,28.6213,28.6213,28.5471,28.5545,2938800.0
2011-03-02 09:30:00,38.44,38.57,38.38,38.51,545500.0,28.51,28.6065,28.4655,28.562,545500.0
2011-03-02 09:40:00,38.51,38.68,38.51,38.61,293800.0,28.562,28.688,28.562,28.6361,293800.0
2011-03-02 09:50:00,38.6,38.64,38.58,38.6,232400.0,28.6287,28.6584,28.6139,28.6287,232400.0
2011-03-02 10:00:00,38.6,38.7,38.58,38.61,391400.0,28.6287,28.7029,28.6139,28.6361,391400.0
2011-03-02 10:10:00,38.62,38.71,38.55,38.7,265500.0,28.6435,28.7103,28.5916,28.7029,265500.0
2011-03-02 10:20:00,38.71,38.73,38.6,38.66,393200.0,28.7103,28.7251,28.6287,28.6732,393200.0
2011-03-02 10:30:00,38.66,38.83,38.61,38.83,363100.0,28.6732,28.7993,28.6361,28.7993,363100.0
2011-03-02 10:40:00,38.83,38.88,38.78,38.84,480000.0,28.7993,28.8364,28.7622,28.8067,480000.0
2011-03-02 10:50:00,38.84,38.85,38.76,38.77,279100.0,28.8067,28.8141,28.7474,28.7548,279100.0
2011-03-02 11:00:00,38.78,38.85,38.77,38.82,172600.0,28.7622,28.8141,28.7548,28.7919,172600.0
2011-03-02 11:10:00,38.82,38.83,38.76,38.78,165100.0,28.7919,28.7993,28.7474,28.7622,165100.0
2011-03-02 11:20:00,38.79,38.79,38.7,38.7,208000.0,28.7696,28.7696,28.7029,28.7029,208000.0
2011-03-02 11:30:00,38.7,38.76,38.66,38.66,203200.0,28.7029,28.7474,28.6732,28.6732,203200.0
2011-03-02 11:40:00,38.66,38.7,38.57,38.61,307900.0,28.6732,28.7029,28.6065,28.6361,307900.0
2011-03-02 11:50:00,38.62,38.64,38.55,38.55,197000.0,28.6435,28.6584,28.5916,28.5916,197000.0
2011-03-02 12:00:00,38.55,38.61,38.5,38.59,151700.0,28.5916,28.6361,28.5545,28.6213,151700.0
2011-03-02 12:10:00,38.59,38.61,38.53,38.59,202700.0,28.6213,28.6361,28.5768,28.6213,202700.0
2011-03-02 12:20:00,38.59,38.68,38.59,38.64,207700.0,28.6213,28.688,28.6213,28.6584,207700.0
2011-03-02 12:30:00,38.65,38.73,38.64,38.73,149500.0,28.6658,28.7251,28.6584,28.7251,149500.0
2011-03-02 12:40:00,38.73,38.74,38.68,38.71,69000.0,28.7251,28.7325,28.688,28.7103,69000.0
2011-03-02 12:50:00,38.71,38.72,38.63,38.63,55900.0,28.7103,28.7177,28.651,28.651,55900.0
2011-03-02 13:00:00,38.63,38.69,38.62,38.63,99100.0,28.651,28.6955,28.6435,28.651,99100.0
2011-03-02 13:10:00,38.63,38.63,38.55,38.56,304600.0,28.651,28.651,28.5916,28.599,304600.0
2011-03-02 13:20:00,38.56,38.63,38.56,38.58,203200.0,28.599,28.651,28.599,28.6139,203200.0
2011-03-02 13:30:00,38.58,38.61,38.55,38.58,460400.0,28.6139,28.6361,28.5916,28.6139,460400.0
2011-03-02 13:40:00,38.57,38.57,38.51,38.56,171700.0,28.6065,28.6065,28.562,28.599,171700.0
2011-03-02 13:50:00,38.56,38.59,38.52,38.55,153600.0,28.599,28.6213,28.5694,28.5916,153600.0
2011-03-02 14:00:00,38.55,38.61,38.47,38.57,301300.0,28.5916,28.6361,28.5323,28.6065,301300.0
2011-03-02 14:10:00,38.58,38.66,38.58,38.62,392300.0,28.6139,28.6732,28.6139,28.6435,392300.0
2011-03-02 14:20:00,38.62,38.66,38.55,38.57,385100.0,28.6435,28.6732,28.5916,28.6065,385100.0
2011-03-02 14:30:00,38.58,38.67,38.55,38.61,279000.0,28.6139,28.6806,28.5916,28.6361,279000.0
2011-03-02 14:40:00,38.62,38.73,38.61,38.67,289300.0,28.6435,28.7251,28.6361,28.6806,289300.0
2011-03-02 14:50:00,38.68,38.71,38.63,38.64,315800.0,28.688,28.7103,28.651,28.6584,315800.0
2011-03-02 15:00:00,38.64,38.73,38.64,38.72,194100.0,28.6584,28.7251,28.6584,28.7177,194100.0
2011-03-02 15:10:00,38.73,38.73,38.65,38.66,79000.0,28.7251,28.7251,28.6658,28.6732,79000.0
2011-03-02 15:20:00,38.67,38.7,38.64,38.65,195000.0,28.6806,28.7029,28.6584,28.6658,195000.0
2011-03-02 15:30:00,38.65,38.66,38.58,38.61,90000.0,28.6658,28.6732,28.6139,28.6361,90000.0
2011-03-02 15:40:00,38.61,38.65,38.58,38.64,287500.0,28.6361,28.6658,28.6139,28.6584,287500.0
2011-03-02 15:50:00,38.63,38.64,38.56,38.6,498100.0,28.651,28.6584,28.599,28.6287,498100.0
2011-03-03 09:30:00,39.08,39.23,39.03,39.15,654400.0,28.9847,29.096,28.9476,29.0366,654400.0
2011-03-03 09:40:00,39.15,39.27,39.12,39.23,466100.0,29.0366,29.1256,29.0144,29.096,466100.0
2011-03-03 09:50:00,39.23,39.27,39.18,39.22,210400.0,29.096,29.1256,29.0589,29.0886,210400.0
2011-03-03 10:00:00,39.22,39.23,39.11,39.17,346500.0,29.0886,29.096,29.007,29.0515,346500.0
2011-03-03 10:10:00,39.16,39.22,39.15,39.16,106600.0,29.0441,29.0886,29.0366,29.0441,106600.0
2011-03-03 10:20:00,39.16,39.16,39.07,39.08,177100.0,29.0441,29.0441,28.9773,28.9847,177100.0
2011-03-03 10:30:00,39.09,39.1,39.01,39.06,330600.0,28.9921,28.9995,28.9328,28.9699,330600.0
2011-03-03 10:40:00,39.07,39.18,39.07,39.14,276700.0,28.9773,29.0589,28.9773,29.0292,276700.0
2011-03-03 10:50:00,39.13,39.17,39.1,39.15,278900.0,29.0218,29.0515,28.9995,29.0366,278900.0
2011-03-03 11:00:00,39.15,39.19,39.12,39.16,113000.0,29.0366,29.0663,29.0144,29.0441,113000.0
2011-03-03 11:10:00,39.16,39.2,39.11,39.18,97400.0,29.0441,29.0737,29.007,29.0589,97400.0
2011-03-03 11:20:00,39.19,39.2,39.16,39.18,317600.0,29.0663,29.0737,29.0441,29.0589,317600.0
2011-03-03 11:30:00,39.18,39.2,39.12,39.12,202500.0,29.0589,29.0737,29.0144,29.0144,202500.0
2011-03-03 11:40:00,39.13,39.17,39.1,39.14,250100.0,29.0218,29.0515,28.9995,29.0292,250100.0
2011-03-03 11:50:00,39.13,39.22,39.13,39.2,52300.0,29.0218,29.0886,29.0218,29.0737,52300.0
2011-03-03 12:00:00,39.2,39.2,39.14,39.14,55700.0,29.0737,29.0737,29.0292,29.0292,55700.0
2011-03-03 12:10:00,39.15,39.16,39.12,39.12,96300.0,29.0366,29.0441,29.0144,29.0144,96300.0
2011-03-03 12:20:00,39.13,39.16,39.11,39.14,104300.0,29.0218,29.0441,29.007,29.0292,104300.0
2011-03-03 12:30:00,39.13,39.15,39.13,39.13,42800.0,29.0218,29.0366,29.0218,29.0218,42800.0
2011-03-03 12:40:00,39.13,39.18,39.12,39.17,156200.0,29.0218,29.0589,29.0144,29.0515,156200.0
2011-03-03 12:50:00,39.17,39.18,39.15,39.18,40200.0,29.0515,29.0589,29.0366,29.0589,40200.0
2011-03-03 13:00:00,39.18,39.21,39.17,39.18,33000.0,29.0589,29.0811,29.0515,29.0589,33000.0
2011-03-03 13:10:00,39.18,39.22,39.17,39.2,67300.0,29.0589,29.0886,29.0515,29.0737,67300.0
2011-03-03 13:20:00,39.2,39.22,39.17,39.18,145700.0,29.0737,29.0886,29.0515,29.0589,145700.0
2011-03-03 13:30:00,39.17,39.21,39.17,39.2,56700.0,29.0515,29.0811,29.0515,29.0737,56700.0
2011-03-03 13:40:00,39.19,39.23,39.18,39.23,56100.0,29.0663,29.096,29.0589,29.096,56100.0
2011-03-03 13:50:00,39.22,39.23,39.2,39.22,153800.0,29.0886,29.096,29.0737,29.0886,153800.0
2011-03-03 14:00:00,39.21,39.3,39.21,39.27,85100.0,29.0811,29.1479,29.0811,29.1256,85100.0
2011-03-03 14:10:00,39.27,39.36,39.27,39.34,96600.0,29.1256,29.1924,29.1256,29.1776,96600.0
2011-03-03 14:20:00,39.33,39.34,39.29,39.3,60500.0,29.1701,29.1776,29.1405,29.1479,60500.0
2011-03-03 14:30:00,39.31,39.35,39.28,39.33,134300.0,29.1553,29.185,29.1331,29.1701,134300.0
2011-03-03 14:40:00,39.32,39.35,39.31,39.33,99700.0,29.1627,29.185,29.1553,29.1701,99700.0
2011-03-03 14:50:00,39.34,39.36,39.33,39.35,172100.0,29.1776,29.1924,29.1701,29.185,172100.0
2011-03-03 15:00:00,39.35,39.4,39.34,39.35,154700.0,29.185,29.2221,29.1776,29.185,154700.0
2011-03-03 15:10:00,39.34,39.36,39.33,39.34,64600.0,29.1776,29.1924,29.1701,29.1776,64600.0
2011-03-03 15:20:00,39.35,39.37,39.34,39.36,87600.0,29.185,29.1998,29.1776,29.1924,87600.0
2011-03-03 15:30:00,39.36,39.36,39.3,39.34,427500.0,29.1924,29.1924,29.1479,29.1776,427500.0
2011-03-03 15:40:00,39.35,39.39,39.35,39.37,515100.0,29.185,29.2146,29.185,29.1998,515100.0
2011-03-03 15:50:00,39.37,39.4,39.34,39.39,1448000.0,29.1998,29.2221,29.1776,29.2146,1448000.0
2011-03-04 09:30:00,39.45,39.46,39.24,39.36,499100.0,29.2591,29.2666,29.1034,29.1924,499100.0
2011-03-04 09:40:00,39.36,39.4,39.29,39.38,534600.0,29.1924,29.2221,29.1405,29.2072,534600.0
2011-03-04 09:50:00,39.38,39.38,39.31,39.34,379600.0,29.2072,29.2072,29.1553,29.1776,379600.0
2011-03-04 10:00:00,39.35,39.39,39.11,39.13,510200.0,29.185,29.2146,29.007,29.0218,510200.0
2011-03-04 10:10:00,39.12,39.14,39.05,39.1,556900.0,29.0144,29.0292,28.9625,28.9995,556900.0
2011-03-04 10:20:00,39.09,39.13,39.02,39.12,698600.0,28.9921,29.0218,28.9402,29.0144,698600.0
2011-03-04 10:30:00,39.12,39.19,39.09,39.14,540500.0,29.0144,29.0663,28.9921,29.0292,540500.0
2011-03-04 10:40:00,39.15,39.19,39.13,39.18,264800.0,29.0366,29.0663,29.0218,29.0589,264800.0
2011-03-04 10:50:00,39.18,39.26,39.16,39.24,123800.0,29.0589,29.1182,29.0441,29.1034,123800.0
2011-03-04 11:00:00,39.24,39.25,39.13,39.15,203200.0,29.1034,29.1108,29.0218,29.0366,203200.0
2011-03-04 11:10:00,39.15,39.19,39.11,39.17,246000.0,29.0366,29.0663,29.007,29.0515,246000.0
2011-03-04 11:20:00,39.17,39.18,39.14,39.15,114800.0,29.0515,29.0589,29.0292,29.0366,114800.0
2011-03-04 11:30:00,39.15,39.24,39.1,39.24,388800.0,29.0366,29.1034,28.9995,29.1034,388800.0
2011-03-04 11:40:00,39.24,39.25,39.18,39.18,121100.0,29.1034,29.1108,29.0589,29.0589,121100.0
2011-03-04 11:50:00,39.19,39.21,39.09,39.11,351300.0,29.0663,29.0811,28.9921,29.007,351300.0
2011-03-04 12:00:00,39.1,39.11,39.04,39.05,251400.0,28.9995,29.007,28.955,28.9625,251400.0
2011-03-04 12:10:00,39.05,39.06,38.94,38.95,339800.0,28.9625,28.9699,28.8809,28.8883,339800.0
2011-03-04 12:20:00,38.95,38.95,38.85,38.89,286200.0,28.8883,28.8883,28.8141,28.8438,286200.0
2011-03-04 12:30:00,38.89,38.93,38.83,38.93,322500.0,28.8438,28.8735,28.7993,28.8735,322500.0
2011-03-04 12:40:00,38.92,38.98,38.91,38.97,137800.0,28.866,28.9105,28.8586,28.9031,137800.0
2011-03-04 12:50:00,38.97,38.97,38.92,38.92,146800.0,28.9031,28.9031,28.866,28.866,146800.0
2011-03-04 13:00:00,38.93,38.98,38.93,38.95,228500.0,28.8735,28.9105,28.8735,28.8883,228500.0
2011-03-04 13:10:00,38.96,38.96,38.87,38.89,130200.0,28.8957,28.8957,28.829,28.8438,130200.0
2011-03-04 13:20:00,38.89,38.91,38.87,38.91,128300.0,28.8438,28.8586,28.829,28.8586,128300.0
2011-03-04 13:30:00,38.9,38.99,38.9,38.98,130600.0,28.8512,28.918,28.8512,28.9105,130600.0
2011-03-04 13:40:00,38.98,38.98,38.86,38.87,186100.0,28.9105,28.9105,28.8215,28.829,186100.0
2011-03-04 13:50:00,38.88,38.91,38.82,38.85,206200.0,28.8364,28.8586,28.7919,28.8141,206200.0
2011-03-04 14:00:00,38.85,38.85,38.81,38.81,74200.0,28.8141,28.8141,28.7845,28.7845,74200.0
2011-03-04 14:10:00,38.81,38.85,38.78,38.82,95700.0,28.7845,28.8141,28.7622,28.7919,95700.0
2011-03-04 14:20:00,38.82,38.88,38.79,38.86,178000.0,28.7919,28.8364,28.7696,28.8215,178000.0
2011-03-04 14:30:00,38.86,38.88,38.82,38.85,45600.0,28.8215,28.8364,28.7919,28.8141,45600.0
2011-03-04 14:40:00,38.86,38.89,38.84,38.86,53500.0,28.8215,28.8438,28.8067,28.8215,53500.0
2011-03-04 14:50:00,38.86,38.93,38.85,38.93,52500.0,28.8215,28.8735,28.8141,28.8735,52500.0
2011-03-04 15:00:00,38.93,38.99,38.93,38.93,124600.0,28.8735,28.918,28.8735,28.8735,124600.0
2011-03-04 15:10:00,38.94,38.96,38.86,38.89,184100.0,28.8809,28.8957,28.8215,28.8438,184100.0
2011-03-04 15:20:00,38.9,38.9,38.8,38.81,369100.0,28.8512,28.8512,28.777,28.7845,369100.0
2011-03-04 15:30:00,38.82,38.84,38.75,38.84,205500.0,28.7919,28.8067,28.74,28.8067,205500.0
2011-03-04 15:40:00,38.84,39.04,38.84,39.02,678700.0,28.8067,28.955,28.8067,28.9402,678700.0
2011-03-04 15:50:00,39.02,39.14,39.01,39.07,918600.0,28.9402,29.0292,28.9328,28.9773,918600.0
2011-03-07 09:30:00,39.35,39.38,39.25,39.36,281000.0,29.185,29.2072,29.1108,29.1924,281000.0
2011-03-07 09:40:00,39.36,39.44,39.31,39.35,516400.0,29.1924,29.2517,29.1553,29.185,516400.0
2011-03-07 09:50:00,39.36,39.4,39.24,39.35,696900.0,29.1924,29.2221,29.1034,29.185,696900.0
2011-03-07 10:00:00,39.36,39.38,39.22,39.26,294600.0,29.1924,29.2072,29.0886,29.1182,294600.0
2011-03-07 10:10:00,39.25,39.26,39.1,39.1,483800.0,29.1108,29.1182,28.9995,28.9995,483800.0
2011-03-07 10:20:00,39.1,39.2,39.09,39.17,219100.0,28.9995,29.0737,28.9921,29.0515,219100.0
2011-03-07 10:30:00,39.18,39.19,38.97,38.98,410400.0,29.0589,29.0663,28.9031,28.9105,410400.0
2011-03-07 10:40:00,38.98,39.01,38.88,38.92,556300.0,28.9105,28.9328,28.8364,28.866,556300.0
2011-03-07 10:50:00,38.93,38.96,38.79,38.84,292700.0,28.8735,28.8957,28.7696,28.8067,292700.0
2011-03-07 11:00:00,38.84,38.84,38.71,38.76,884300.0,28.8067,28.8067,28.7103,28.7474,884300.0
2011-03-07 11:10:00,38.76,38.83,38.68,38.81,374400.0,28.7474,28.7993,28.688,28.7845,374400.0
2011-03-07 11:20:00,38.81,38.82,38.6,38.6,643500.0,28.7845,28.7919,28.6287,28.6287,643500.0
2011-03-07 11:30:00,38.59,38.65,38.48,38.65,1964700.0,28.6213,28.6658,28.5397,28.6658,1964700.0
2011-03-07 11:40:00,38.65,38.68,38.49,38.5,187400.0,28.6658,28.688,28.5471,28.5545,187400.0
2011-03-07 11:50:00,38.51,38.52,38.42,38.43,835100.0,28.562,28.5694,28.4952,28.5026,835100.0
2011-03-07 12:00:00,38.42,38.47,38.35,38.47,802200.0,28.4952,28.5323,28.4433,28.5323,802200.0
2011-03-07 12:10:00,38.46,38.5,38.44,38.46,371900.0,28.5249,28.5545,28.51,28.5249,371900.0
2011-03-07 12:20:00,38.46,38.49,38.41,38.41,219200.0,28.5249,28.5471,28.4878,28.4878,219200.0
2011-03-07 12:30:00,38.42,38.47,38.39,38.46,225200.0,28.4952,28.5323,28.473,28.5249,225200.0
2011-03-07 12:40:00,38.46,38.46,38.38,38.38,63700.0,28.5249,28.5249,28.4655,28.4655,63700.0
2011-03-07 12:50:00,38.37,38.38,38.3,38.32,201400.0,28.4581,28.4655,28.4062,28.421,201400.0
2011-03-07 13:00:00,38.33,38.33,38.23,38.24,86900.0,28.4285,28.4285,28.3543,28.3617,86900.0
2011-03-07 13:10:00,38.24,38.29,38.19,38.28,225300.0,28.3617,28.3988,28.3246,28.3914,225300.0
2011-03-07 13:20:00,38.27,38.3,38.25,38.26,97400.0,28.384,28.4062,28.3691,28.3765,97400.0
2011-03-07 13:30:00,38.25,38.3,38.22,38.29,366400.0,28.3691,28.4062,28.3469,28.3988,366400.0
2011-03-07 13:40:00,38.3,38.35,38.27,38.34,163800.0,28.4062,28.4433,28.384,28.4359,163800.0
2011-03-07 13:50:00,38.33,38.36,38.26,38.33,240200.0,28.4285,28.4507,28.3765,28.4285,240200.0
2011-03-07 14:00:00,38.33,38.4,38.32,38.33,110900.0,28.4285,28.4804,28.421,28.4285,110900.0
2011-03-07 14:10:00,38.34,38.39,38.27,38.39,329600.0,28.4359,28.473,28.384,28.473,329600.0
2011-03-07 14:20:00,38.39,38.4,38.33,38.35,158600.0,28.473,28.4804,28.4285,28.4433,158600.0
2011-03-07 14:30:00,38.35,38.39,38.34,38.36,99000.0,28.4433,28.473,28.4359,28.4507,99000.0
2011-03-07 14:40:00,38.35,38.39,38.3,38.34,132100.0,28.4433,28.473,28.4062,28.4359,132100.0
2011-03-07 14:50:00,38.35,38.4,38.32,38.37,222200.0,28.4433,28.4804,28.421,28.4581,222200.0
2011-03-07 15:00:00,38.35,38.38,38.29,38.36,180500.0,28.4433,28.4655,28.3988,28.4507,180500.0
2011-03-07 15:10:00,38.36,38.45,38.36,38.43,272800.0,28.4507,28.5175,28.4507,28.5026,272800.0
2011-03-07 15:20:00,38.42,38.51,38.39,38.47,511900.0,28.4952,28.562,28.473,28.5323,511900.0
2011-03-07 15:30:00,38.47,38.58,38.43,38.53,1024800.0,28.5323,28.6139,28.5026,28.5768,1024800.0
2011-03-07 15:40:00,38.53,38.57,38.5,38.51,854300.0,28.5768,28.6065,28.5545,28.562,854300.0
2011-03-07 15:50:00,38.51,38.51,38.37,38.42,1590700.0,28.562,28.562,28.4581,28.4952,1590700.0
2011-03-08 09:30:00,38.47,38.54,38.23,38.26,549900.0,28.5323,28.5842,28.3543,28.3765,549900.0
2011-03-08 09:40:00,38.26,38.28,38.07,38.1,799200.0,28.3765,28.3914,28.2356,28.2579,799200.0
2011-03-08 09:50:00,38.09,38.36,38.09,38.36,505400.0,28.2505,28.4507,28.2505,28.4507,505400.0
2011-03-08 10:00:00,38.36,38.57,38.35,38.44,669300.0,28.4507,28.6065,28.4433,28.51,669300.0
2011-03-08 10:10:00,38.44,38.65,38.41,38.52,1040500.0,28.51,28.6658,28.4878,28.5694,1040500.0
2011-03-08 10:20:00,38.53,38.56,38.36,38.45,346300.0,28.5768,28.599,28.4507,28.5175,346300.0
2011-03-08 10:30:00,38.46,38.63,38.43,38.59,359000.0,28.5249,28.651,28.5026,28.6213,359000.0
2011-03-08 10:40:00,38.6,38.63,38.52,38.57,147400.0,28.6287,28.651,28.5694,28.6065,147400.0
2011-03-08 10:50:00,38.57,38.64,38.57,38.62,145700.0,28.6065,28.6584,28.6065,28.6435,145700.0
2011-03-08 11:00:00,38.62,38.64,38.57,38.6,116000.0,28.6435,28.6584,28.6065,28.6287,116000.0
2011-03-08 11:10:00,38.6,38.65,38.56,38.64,246900.0,28.6287,28.6658,28.599,28.6584,246900.0
2011-03-08 11:20:00,38.63,38.75,38.63,38.75,229400.0,28.651,28.74,28.651,28.74,229400.0
2011-03-08 11:30:00,38.75,38.79,38.69,38.69,111000.0,28.74,28.7696,28.6955,28.6955,111000.0
2011-03-08 11:40:00,38.69,38.77,38.69,38.75,114000.0,28.6955,28.7548,28.6955,28.74,114000.0
2011-03-08 11:50:00,38.75,38.89,38.75,38.88,101600.0,28.74,28.8438,28.74,28.8364,101600.0
2011-03-08 12:00:00,38.88,38.94,38.87,38.9,99000.0,28.8364,28.8809,28.829,28.8512,99000.0
2011-03-08 12:10:00,38.9,38.9,38.82,38.83,129900.0,28.8512,28.8512,28.7919,28.7993,129900.0
2011-03-08 12:20:00,38.83,38.83,38.78,38.81,137700.0,28.7993,28.7993,28.7622,28.7845,137700.0
2011-03-08 12:30:00,38.8,38.82,38.78,38.81,65500.0,28.777,28.7919,28.7622,28.7845,65500.0
2011-03-08 12:40:00,38.8,38.81,38.74,38.74,229900.0,28.777,28.7845,28.7325,28.7325,229900.0
2011-03-08 12:50:00,38.75,38.77,38.75,38.77,79000.0,28.74,28.7548,28.74,28.7548,79000.0
2011-03-08 13:00:00,38.78,38.81,38.78,38.79,59900.0,28.7622,28.7845,28.7622,28.7696,59900.0
2011-03-08 13:10:00,38.79,38.8,38.74,38.75,139900.0,28.7696,28.777,28.7325,28.74,139900.0
2011-03-08 13:20:00,38.75,38.78,38.75,38.77,83300.0,28.74,28.7622,28.74,28.7548,83300.0
2011-03-08 13:30:00,38.77,38.82,38.76,38.82,87000.0,28.7548,28.7919,28.7474,28.7919,87000.0
2011-03-08 13:40:00,38.81,38.83,38.79,38.83,32000.0,28.7845,28.7993,28.7696,28.7993,32000.0
2011-03-08 13:50:00,38.83,38.83,38.79,38.81,191000.0,28.7993,28.7993,28.7696,28.7845,191000.0
2011-03-08 14:00:00,38.81,38.83,38.75,38.76,109300.0,28.7845,28.7993,28.74,28.7474,109300.0
2011-03-08 14:10:00,38.76,38.78,38.72,38.78,83700.0,28.7474,28.7622,28.7177,28.7622,83700.0
2011-03-08 14:20:00,38.78,38.84,38.77,38.82,109100.0,28.7622,28.8067,28.7548,28.7919,109100.0
2011-03-08 14:30:00,38.83,38.83,38.75,38.82,76600.0,28.7993,28.7993,28.74,28.7919,76600.0
2011-03-08 14:40:00,38.82,38.93,38.82,38.92,190600.0,28.7919,28.8735,28.7919,28.866,190600.0
2011-03-08 14:50:00,38.93,38.94,38.91,38.93,64300.0,28.8735,28.8809,28.8586,28.8735,64300.0
2011-03-08 15:00:00,38.93,38.93,38.88,38.93,210700.0,28.8735,28.8735,28.8364,28.8735,210700.0
2011-03-08 15:10:00,38.92,38.96,38.92,38.93,130300.0,28.866,28.8957,28.866,28.8735,130300.0
2011-03-08 15:20:00,38.92,38.95,38.87,38.91,160400.0,28.866,28.8883,28.829,28.8586,160400.0
2011-03-08 15:30:00,38.92,38.92,38.87,38.9,168500.0,28.866,28.866,28.829,28.8512,168500.0
2011-03-08 15:40:00,38.9,38.9,38.84,38.85,315000.0,28.8512,28.8512,28.8067,28.8141,315000.0
2011-03-08 15:50:00,38.85,38.86,38.77,38.8,1218600.0,28.8141,28.8215,28.7548,28.777,1218600.0
2011-03-09 09:30:00,38.63,38.63,38.16,38.19,944000.0,28.651,28.651,28.3024,28.3246,944000.0
2011-03-09 09:40:00,38.19,38.32,38.07,38.29,1628000.0,28.3246,28.421,28.2356,28.3988,1628000.0
2011-03-09 09:50:00,38.28,38.32,38.23,38.25,236300.0,28.3914,28.421,28.3543,28.3691,236300.0
2011-03-09 10:00:00,38.25,38.25,38.13,38.22,858200.0,28.3691,28.3691,28.2801,28.3469,858200.0
2011-03-09 10:10:00,38.21,38.22,38.11,38.19,269300.0,28.3395,28.3469,28.2653,28.3246,269300.0
2011-03-09 10:20:00,38.21,38.38,38.21,38.37,623100.0,28.3395,28.4655,28.3395,28.4581,623100.0
2011-03-09 10:30:00,38.37,38.41,38.31,38.33,462800.0,28.4581,28.4878,28.4136,28.4285,462800.0
2011-03-09 10:40:00,38.33,38.35,38.26,38.28,336000.0,28.4285,28.4433,28.3765,28.3914,336000.0
2011-03-09 10:50:00,38.28,38.29,38.07,38.1,531000.0,28.3914,28.3988,28.2356,28.2579,531000.0
2011-03-09 11:00:00,38.1,38.14,38.03,38.12,442900.0,28.2579,28.2875,28.206,28.2727,442900.0
2011-03-09 11:10:00,38.1,38.16,38.08,38.12,888800.0,28.2579,28.3024,28.243,28.2727,888800.0
2011-03-09 11:20:00,38.13,38.18,38.11,38.11,215400.0,28.2801,28.3172,28.2653,28.2653,215400.0
2011-03-09 11:30:00,38.11,38.13,38.0,38.11,776700.0,28.2653,28.2801,28.1837,28.2653,776700.0
2011-03-09 11:40:00,38.12,38.15,38.1,38.13,111100.0,28.2727,28.295,28.2579,28.2801,111100.0
2011-03-09 11:50:00,38.13,38.23,38.1,38.18,206300.0,28.2801,28.3543,28.2579,28.3172,206300.0
2011-03-09 12:00:00,38.19,38.31,38.19,38.22,600100.0,28.3246,28.4136,28.3246,28.3469,600100.0
2011-03-09 12:10:00,38.22,38.22,38.19,38.22,71000.0,28.3469,28.3469,28.3246,28.3469,71000.0
2011-03-09 12:20:00,38.22,38.24,38.14,38.16,325400.0,28.3469,28.3617,28.2875,28.3024,325400.0
2011-03-09 12:30:00,38.17,38.2,38.14,38.2,64300.0,28.3098,28.332,28.2875,28.332,64300.0
2011-03-09 12:40:00,38.2,38.23,38.15,38.22,159800.0,28.332,28.3543,28.295,28.3469,159800.0
2011-03-09 12:50:00,38.22,38.25,38.19,38.19,533800.0,28.3469,28.3691,28.3246,28.3246,533800.0
2011-03-09 13:00:00,38.19,38.22,38.12,38.14,508400.0,28.3246,28.3469,28.2727,28.2875,508400.0
2011-03-09 13:10:00,38.14,38.21,38.12,38.21,480200.0,28.2875,28.3395,28.2727,28.3395,480200.0
2011-03-09 13:20:00,38.21,38.25,38.19,38.22,307200.0,28.3395,28.3691,28.3246,28.3469,307200.0
2011-03-09 13:30:00,38.23,38.26,38.21,38.22,128800.0,28.3543,28.3765,28.3395,28.3469,128800.0
2011-03-09 13:40:00,38.22,38.24,38.19,38.21,105600.0,28.3469,28.3617,28.3246,28.3395,105600.0
2011-03-09 13:50:00,38.21,38.22,38.16,38.19,443600.0,28.3395,28.3469,28.3024,28.3246,443600.0
2011-03-09 14:00:00,38.19,38.26,38.18,38.23,184400.0,28.3246,28.3765,28.3172,28.3543,184400.0
2011-03-09 14:10:00,38.23,38.28,38.2,38.26,112600.0,28.3543,28.3914,28.332,28.3765,112600.0
2011-03-09 14:20:00,38.26,38.26,38.18,38.18,121700.0,28.3765,28.3765,28.3172,28.3172,121700.0
2011-03-09 14:30:00,38.18,38.18,38.09,38.09,98800.0,28.3172,28.3172,28.2505,28.2505,98800.0
2011-03-09 14:40:00,38.09,38.15,38.08,38.13,187100.0,28.2505,28.295,28.243,28.2801,187100.0
2011-03-09 14:50:00,38.13,38.2,38.13,38.13,166200.0,28.2801,28.332,28.2801,28.2801,166200.0
2011-03-09 15:00:00,38.13,38.18,38.11,38.16,132800.0,28.2801,28.3172,28.2653,28.3024,132800.0
2011-03-09 15:10:00,38.16,38.18,38.12,38.16,91900.0,28.3024,28.3172,28.2727,28.3024,91900.0
2011-03-09 15:20:00,38.15,38.19,38.14,38.17,167000.0,28.295,28.3246,28.2875,28.3098,167000.0
2011-03-09 15:30:00,38.17,38.19,38.11,38.13,272500.0,28.3098,28.3246,28.2653,28.2801,272500.0
2011-03-09 15:40:00,38.13,38.22,38.12,38.2,665900.0,28.2801,28.3469,28.2727,28.332,665900.0
2011-03-09 15:50:00,38.21,38.26,38.2,38.2,1409900.0,28.3395,28.3765,28.332,28.332,1409900.0
2011-03-10 09:30:00,37.64,37.7,37.35,37.47,1232100.0,27.9167,27.9612,27.7016,27.7906,1232100.0
2011-03-10 09:40:00,37.46,37.55,37.32,37.49,1442900.0,27.7832,27.85,27.6794,27.8055,1442900.0
2011-03-10 09:50:00,37.5,37.57,37.42,37.47,660100.0,27.8129,27.8648,27.7535,27.7906,660100.0
2011-03-10 10:00:00,37.47,37.51,37.18,37.25,1678700.0,27.7906,27.8203,27.5755,27.6274,1678700.0
2011-03-10 10:10:00,37.26,37.36,37.25,37.35,396700.0,27.6349,27.709,27.6274,27.7016,396700.0
2011-03-10 10:20:00,37.35,37.44,37.34,37.37,322600.0,27.7016,27.7684,27.6942,27.7164,322600.0
2011-03-10 10:30:00,37.38,37.41,37.28,37.33,499100.0,27.7239,27.7461,27.6497,27.6868,499100.0
2011-03-10 10:40:00,37.34,37.43,37.31,37.4,750700.0,27.6942,27.7609,27.6719,27.7387,750700.0
2011-03-10 10:50:00,37.4,37.51,37.4,37.47,438400.0,27.7387,27.8203,27.7387,27.7906,438400.0
2011-03-10 11:00:00,37.47,37.51,37.46,37.46,157600.0,27.7906,27.8203,27.7832,27.7832,157600.0
2011-03-10 11:10:00,37.45,37.5,37.38,37.49,761300.0,27.7758,27.8129,27.7239,27.8055,761300.0
2011-03-10 11:20:00,37.48,37.52,37.45,37.47,115700.0,27.798,27.8277,27.7758,27.7906,115700.0
2011-03-10 11:30:00,37.47,37.53,37.45,37.53,186800.0,27.7906,27.8351,27.7758,27.8351,186800.0
2011-03-10 11:40:00,37.54,37.56,37.51,37.52,148600.0,27.8425,27.8574,27.8203,27.8277,148600.0
2011-03-10 11:50:00,37.53,37.66,37.52,37.66,247400.0,27.8351,27.9315,27.8277,27.9315,247400.0
2011-03-10 12:00:00,37.65,37.66,37.52,37.53,736500.0,27.9241,27.9315,27.8277,27.8351,736500.0
2011-03-10 12:10:00,37.54,37.57,37.5,37.5,182000.0,27.8425,27.8648,27.8129,27.8129,182000.0
2011-03-10 12:20:00,37.5,37.58,37.45,37.49,1330300.0,27.8129,27.8722,27.7758,27.8055,1330300.0
2011-03-10 12:30:00,37.49,37.5,37.44,37.5,323200.0,27.8055,27.8129,27.7684,27.8129,323200.0
2011-03-10 12:40:00,37.5,37.55,37.47,37.5,255900.0,27.8129,27.85,27.7906,27.8129,255900.0
2011-03-10 12:50:00,37.49,37.64,37.48,37.63,247100.0,27.8055,27.9167,27.798,27.9093,247100.0
2011-03-10 13:00:00,37.64,37.73,37.6,37.72,1498500.0,27.9167,27.9835,27.887,27.976,1498500.0
2011-03-10 13:10:00,37.72,37.83,37.7,37.79,327100.0,27.976,28.0576,27.9612,28.028,327100.0
2011-03-10 13:20:00,37.79,37.79,37.61,37.62,1068800.0,28.028,28.028,27.8945,27.9019,1068800.0
2011-03-10 13:30:00,37.62,37.63,37.39,37.39,1191000.0,27.9019,27.9093,27.7313,27.7313,1191000.0
2011-03-10 13:40:00,37.38,37.51,37.38,37.49,1298800.0,27.7239,27.8203,27.7239,27.8055,1298800.0
2011-03-10 13:50:00,37.49,37.62,37.47,37.61,1102100.0,27.8055,27.9019,27.7906,27.8945,1102100.0
2011-03-10 14:00:00,37.62,37.72,37.62,37.71,1821400.0,27.9019,27.976,27.9019,27.9686,1821400.0
2011-03-10 14:10:00,37.71,37.72,37.57,37.61,425100.0,27.9686,27.976,27.8648,27.8945,425100.0
2011-03-10 14:20:00,37.62,37.64,37.51,37.52,689300.0,27.9019,27.9167,27.8203,27.8277,689300.0
2011-03-10 14:30:00,37.51,37.66,37.51,37.64,195400.0,27.8203,27.9315,27.8203,27.9167,195400.0
2011-03-10 14:40:00,37.64,37.66,37.59,37.6,154900.0,27.9167,27.9315,27.8796,27.887,154900.0
2011-03-10 14:50:00,37.6,37.6,37.54,37.56,132800.0,27.887,27.887,27.8425,27.8574,132800.0
2011-03-10 15:00:00,37.56,37.59,37.44,37.47,209700.0,27.8574,27.8796,27.7684,27.7906,209700.0
2011-03-10 15:10:00,37.47,37.47,37.36,37.38,401600.0,27.7906,27.7906,27.709,27.7239,401600.0
2011-03-10 15:20:00,37.38,37.43,37.36,37.39,569300.0,27.7239,27.7609,27.709,27.7313,569300.0
2011-03-10 15:30:00,37.39,37.48,37.36,37.48,1713300.0,27.7313,27.798,27.709,27.798,1713300.0
2011-03-10 15:40:00,37.48,37.55,37.45,37.47,893100.0,27.798,27.85,27.7758,27.7906,893100.0
2011-03-10 15:50:00,37.47,37.48,37.34,37.36,2069000.0,27.7906,27.798,27.6942,27.709,2069000.0
2011-03-11 09:30:00,37.21,37.63,37.06,37.63,1180900.0,27.5978,27.9093,27.4865,27.9093,1180900.0
2011-03-11 09:40:00,37.63,37.73,37.43,37.44,1294900.0,27.9093,27.9835,27.7609,27.7684,1294900.0
2011-03-11 09:50:00,37.43,37.56,37.36,37.4,752800.0,27.7609,27.8574,27.709,27.7387,752800.0
2011-03-11 10:00:00,37.39,37.4,37.25,37.26,385400.0,27.7313,27.7387,27.6274,27.6349,385400.0
2011-03-11 10:10:00,37.27,37.58,37.26,37.53,674900.0,27.6423,27.8722,27.6349,27.8351,674900.0
2011-03-11 10:20:00,37.52,37.57,37.43,37.44,220900.0,27.8277,27.8648,27.7609,27.7684,220900.0
2011-03-11 10:30:00,37.44,37.53,37.4,37.53,214200.0,27.7684,27.8351,27.7387,27.8351,214200.0
2011-03-11 10:40:00,37.52,37.59,37.46,37.57,176400.0,27.8277,27.8796,27.7832,27.8648,176400.0
2011-03-11 10:50:00,37.57,37.59,37.5,37.57,268800.0,27.8648,27.8796,27.8129,27.8648,268800.0
2011-03-11 11:00:00,37.57,37.66,37.56,37.6,488700.0,27.8648,27.9315,27.8574,27.887,488700.0
2011-03-11 11:10:00,37.59,37.62,37.55,37.58,170400.0,27.8796,27.9019,27.85,27.8722,170400.0
2011-03-11 11:20:00,37.58,37.72,37.58,37.69,151300.0,27.8722,27.976,27.8722,27.9538,151300.0
2011-03-11 11:30:00,37.69,37.84,37.68,37.84,358600.0,27.9538,28.065,27.9464,28.065,358600.0
2011-03-11 11:40:00,37.84,38.0,37.82,37.92,679000.0,28.065,28.1837,28.0502,28.1244,679000.0
2011-03-11 11:50:00,37.92,37.97,37.89,37.96,445500.0,28.1244,28.1615,28.1021,28.154,445500.0
2011-03-11 12:00:00,37.96,38.03,37.96,38.0,339600.0,28.154,28.206,28.154,28.1837,339600.0
2011-03-11 12:10:00,37.99,38.01,37.9,37.96,157400.0,28.1763,28.1911,28.1095,28.154,157400.0
2011-03-11 12:20:00,37.96,38.03,37.96,37.97,168200.0,28.154,28.206,28.154,28.1615,168200.0
2011-03-11 12:30:00,37.97,37.99,37.88,37.88,140900.0,28.1615,28.1763,28.0947,28.0947,140900.0
2011-03-11 12:40:00,37.88,37.95,37.87,37.92,265700.0,28.0947,28.1466,28.0873,28.1244,265700.0
2011-03-11 12:50:00,37.93,37.93,37.89,37.91,94100.0,28.1318,28.1318,28.1021,28.117,94100.0
2011-03-11 13:00:00,37.91,37.91,37.83,37.84,66600.0,28.117,28.117,28.0576,28.065,66600.0
2011-03-11 13:10:00,37.83,37.85,37.74,37.77,232700.0,28.0576,28.0725,27.9909,28.0131,232700.0
2011-03-11 13:20:00,37.77,37.83,37.75,37.78,100800.0,28.0131,28.0576,27.9983,28.0205,100800.0
2011-03-11 13:30:00,37.79,37.84,37.78,37.8,94600.0,28.028,28.065,28.0205,28.0354,94600.0
2011-03-11 13:40:00,37.81,37.87,37.79,37.87,126500.0,28.0428,28.0873,28.028,28.0873,126500.0
2011-03-11 13:50:00,37.87,37.87,37.77,37.79,97200.0,28.0873,28.0873,28.0131,28.028,97200.0
2011-03-11 14:00:00,37.79,37.81,37.77,37.79,69300.0,28.028,28.0428,28.0131,28.028,69300.0
2011-03-11 14:10:00,37.79,37.85,37.76,37.85,144500.0,28.028,28.0725,28.0057,28.0725,144500.0
2011-03-11 14:20:00,37.85,37.88,37.84,37.87,94700.0,28.0725,28.0947,28.065,28.0873,94700.0
2011-03-11 14:30:00,37.87,37.9,37.84,37.84,71800.0,28.0873,28.1095,28.065,28.065,71800.0
2011-03-11 14:40:00,37.85,37.89,37.82,37.84,326000.0,28.0725,28.1021,28.0502,28.065,326000.0
2011-03-11 14:50:00,37.85,37.87,37.84,37.85,98500.0,28.0725,28.0873,28.065,28.0725,98500.0
2011-03-11 15:00:00,37.86,37.97,37.86,37.94,409500.0,28.0799,28.1615,28.0799,28.1392,409500.0
2011-03-11 15:10:00,37.95,37.99,37.92,37.96,125800.0,28.1466,28.1763,28.1244,28.154,125800.0
2011-03-11 15:20:00,37.96,38.03,37.96,38.01,364400.0,28.154,28.206,28.154,28.1911,364400.0
2011-03-11 15:30:00,38.01,38.03,37.87,37.92,771400.0,28.1911,28.206,28.0873,28.1244,771400.0
2011-03-11 15:40:00,37.92,37.96,37.87,37.91,498800.0,28.1244,28.154,28.0873,28.117,498800.0
2011-03-11 15:50:00,37.92,37.95,37.87,37.9,903800.0,28.1244,28.1466,28.0873,28.1095,903800.0
2011-03-14 09:30:00,37.76,38.1,37.65,37.94,1513000.0,28.0057,28.2579,27.9241,28.1392,1513000.0
2011-03-14 09:40:00,37.93,37.95,37.69,37.83,1040500.0,28.1318,28.1466,27.9538,28.0576,1040500.0
2011-03-14 09:50:00,37.83,37.94,37.76,37.79,790300.0,28.0576,28.1392,28.0057,28.028,790300.0
2011-03-14 10:00:00,37.79,37.85,37.74,37.74,183700.0,28.028,28.0725,27.9909,27.9909,183700.0
2011-03-14 10:10:00,37.74,37.76,37.64,37.66,661500.0,27.9909,28.0057,27.9167,27.9315,661500.0
2011-03-14 10:20:00,37.67,37.75,37.66,37.72,455300.0,27.939,27.9983,27.9315,27.976,455300.0
2011-03-14 10:30:00,37.71,37.71,37.51,37.61,1129800.0,27.9686,27.9686,27.8203,27.8945,1129800.0
2011-03-14 10:40:00,37.61,37.74,37.59,37.74,641500.0,27.8945,27.9909,27.8796,27.9909,641500.0
2011-03-14 10:50:00,37.73,37.82,37.57,37.58,372600.0,27.9835,28.0502,27.8648,27.8722,372600.0
2011-03-14 11:00:00,37.59,37.7,37.55,37.62,304500.0,27.8796,27.9612,27.85,27.9019,304500.0
2011-03-14 11:10:00,37.62,37.64,37.43,37.43,669400.0,27.9019,27.9167,27.7609,27.7609,669400.0
2011-03-14 11:20:00,37.44,37.53,37.43,37.45,245300.0,27.7684,27.8351,27.7609,27.7758,245300.0
2011-03-14 11:30:00,37.44,37.49,37.38,37.48,302000.0,27.7684,27.8055,27.7239,27.798,302000.0
2011-03-14 11:40:00,37.48,37.54,37.46,37.48,104600.0,27.798,27.8425,27.7832,27.798,104600.0
2011-03-14 11:50:00,37.48,37.49,37.43,37.46,96400.0,27.798,27.8055,27.7609,27.7832,96400.0
2011-03-14 12:00:00,37.47,37.54,37.46,37.54,90900.0,27.7906,27.8425,27.7832,27.8425,90900.0
2011-03-14 12:10:00,37.54,37.56,37.45,37.51,92500.0,27.8425,27.8574,27.7758,27.8203,92500.0
2011-03-14 12:20:00,37.52,37.57,37.48,37.5,123400.0,27.8277,27.8648,27.798,27.8129,123400.0
2011-03-14 12:30:00,37.5,37.55,37.44,37.44,234400.0,27.8129,27.85,27.7684,27.7684,234400.0
2011-03-14 12:40:00,37.43,37.51,37.42,37.49,210400.0,27.7609,27.8203,27.7535,27.8055,210400.0
2011-03-14 12:50:00,37.5,37.51,37.45,37.51,107800.0,27.8129,27.8203,27.7758,27.8203,107800.0
2011-03-14 13:00:00,37.52,37.57,37.51,37.56,73900.0,27.8277,27.8648,27.8203,27.8574,73900.0
2011-03-14 13:10:00,37.55,37.61,37.55,37.57,86900.0,27.85,27.8945,27.85,27.8648,86900.0
2011-03-14 13:20:00,37.57,37.58,37.51,37.54,165800.0,27.8648,27.8722,27.8203,27.8425,165800.0
2011-03-14 13:30:00,37.54,37.54,37.49,37.52,71300.0,27.8425,27.8425,27.8055,27.8277,71300.0
2011-03-14 13:40:00,37.52,37.6,37.52,37.56,90000.0,27.8277,27.887,27.8277,27.8574,90000.0
2011-03-14 13:50:00,37.56,37.64,37.55,37.6,297600.0,27.8574,27.9167,27.85,27.887,297600.0
2011-03-14 14:00:00,37.59,37.73,37.59,37.7,278600.0,27.8796,27.9835,27.8796,27.9612,278600.0
2011-03-14 14:10:00,37.69,37.73,37.61,37.63,280900.0,27.9538,27.9835,27.8945,27.9093,280900.0
2011-03-14 14:20:00,37.62,37.76,37.62,37.76,1345800.0,27.9019,28.0057,27.9019,28.0057,1345800.0
2011-03-14 14:30:00,37.76,37.76,37.61,37.62,365900.0,28.0057,28.0057,27.8945,27.9019,365900.0
2011-03-14 14:40:00,37.62,37.66,37.57,37.64,232500.0,27.9019,27.9315,27.8648,27.9167,232500.0
2011-03-14 14:50:00,37.64,37.66,37.58,37.63,583100.0,27.9167,27.9315,27.8722,27.9093,583100.0
2011-03-14 15:00:00,37.63,37.71,37.61,37.68,437300.0,27.9093,27.9686,27.8945,27.9464,437300.0
2011-03-14 15:10:00,37.68,37.79,37.68,37.7,390100.0,27.9464,28.028,27.9464,27.9612,390100.0
2011-03-14 15:20:00,37.7,37.74,37.66,37.69,278500.0,27.9612,27.9909,27.9315,27.9538,278500.0
2011-03-14 15:30:00,37.69,37.77,37.68,37.76,471900.0,27.9538,28.0131,27.9464,28.0057,471900.0
2011-03-14 15:40:00,37.75,37.88,37.74,37.78,630600.0,27.9983,28.0947,27.9909,28.0205,630600.0
2011-03-14 15:50:00,37.79,37.86,37.75,37.78,1197900.0,28.028,28.0799,27.9983,28.0205,1197900.0
2011-03-15 09:30:00,36.6,36.99,36.44,36.96,1566700.0,27.1454,27.4346,27.0267,27.4124,1566700.0
2011-03-15 09:40:00,36.95,37.13,36.82,37.04,1048900.0,27.4049,27.5384,27.3085,27.4717,1048900.0
2011-03-15 09:50:00,37.05,37.08,36.73,36.79,858500.0,27.4791,27.5014,27.2418,27.2863,858500.0
2011-03-15 10:00:00,36.79,36.95,36.77,36.87,736500.0,27.2863,27.4049,27.2714,27.3456,736500.0
2011-03-15 10:10:00,36.89,36.98,36.86,36.95,585400.0,27.3604,27.4272,27.3382,27.4049,585400.0
2011-03-15 10:20:00,36.96,37.22,36.94,37.21,985900.0,27.4124,27.6052,27.3975,27.5978,985900.0
2011-03-15 10:30:00,37.21,37.25,37.04,37.17,640700.0,27.5978,27.6274,27.4717,27.5681,640700.0
2011-03-15 10:40:00,37.17,37.27,37.16,37.21,518800.0,27.5681,27.6423,27.5607,27.5978,518800.0
2011-03-15 10:50:00,37.2,37.27,37.18,37.24,289500.0,27.5904,27.6423,27.5755,27.62,289500.0
2011-03-15 11:00:00,37.24,37.24,37.04,37.08,402300.0,27.62,27.62,27.4717,27.5014,402300.0
2011-03-15 11:10:00,37.09,37.13,37.06,37.11,370600.0,27.5088,27.5384,27.4865,27.5236,370600.0
2011-03-15 11:20:00,37.11,37.18,37.04,37.16,550100.0,27.5236,27.5755,27.4717,27.5607,550100.0
2011-03-15 11:30:00,37.16,37.24,37.13,37.23,721300.0,27.5607,27.62,27.5384,27.6126,721300.0
2011-03-15 11:40:00,37.22,37.25,37.17,37.2,199600.0,27.6052,27.6274,27.5681,27.5904,199600.0
2011-03-15 11:50:00,37.22,37.25,37.16,37.25,134000.0,27.6052,27.6274,27.5607,27.6274,134000.0
2011-03-15 12:00:00,37.25,37.43,37.23,37.43,229000.0,27.6274,27.7609,27.6126,27.7609,229000.0
2011-03-15 12:10:00,37.43,37.44,37.39,37.4,120400.0,27.7609,27.7684,27.7313,27.7387,120400.0
2011-03-15 12:20:00,37.4,37.54,37.38,37.52,144000.0,27.7387,27.8425,27.7239,27.8277,144000.0
2011-03-15 12:30:00,37.52,37.52,37.4,37.41,424500.0,27.8277,27.8277,27.7387,27.7461,424500.0
2011-03-15 12:40:00,37.42,37.42,37.26,37.33,445400.0,27.7535,27.7535,27.6349,27.6868,445400.0
2011-03-15 12:50:00,37.33,37.41,37.33,37.4,94800.0,27.6868,27.7461,27.6868,27.7387,94800.0
2011-03-15 13:00:00,37.4,37.42,37.34,37.34,687000.0,27.7387,27.7535,27.6942,27.6942,687000.0
2011-03-15 13:10:00,37.34,37.39,37.31,37.33,333000.0,27.6942,27.7313,27.6719,27.6868,333000.0
2011-03-15 13:20:00,37.34,37.37,37.3,37.31,133800.0,27.6942,27.7164,27.6645,27.6719,133800.0
2011-03-15 13:30:00,37.32,37.37,37.32,37.37,133800.0,27.6794,27.7164,27.6794,27.7164,133800.0
2011-03-15 13:40:00,37.38,37.44,37.35,37.42,349700.0,27.7239,27.7684,27.7016,27.7535,349700.0
2011-03-15 13:50:00,37.42,37.5,37.4,37.49,305600.0,27.7535,27.8129,27.7387,27.8055,305600.0
2011-03-15 14:00:00,37.49,37.57,37.48,37.54,202300.0,27.8055,27.8648,27.798,27.8425,202300.0
2011-03-15 14:10:00,37.54,37.59,37.39,37.39,578100.0,27.8425,27.8796,27.7313,27.7313,578100.0
2011-03-15 14:20:00,37.39,37.65,37.38,37.64,429300.0,27.7313,27.9241,27.7239,27.9167,429300.0
2011-03-15 14:30:00,37.64,37.67,37.57,37.6,344900.0,27.9167,27.939,27.8648,27.887,344900.0
2011-03-15 14:40:00,37.6,37.73,37.59,37.69,281900.0,27.887,27.9835,27.8796,27.9538,281900.0
2011-03-15 14:50:00,37.69,37.7,37.59,37.59,359200.0,27.9538,27.9612,27.8796,27.8796,359200.0
2011-03-15 15:00:00,37.58,37.76,37.57,37.7,948200.0,27.8722,28.0057,27.8648,27.9612,948200.0
2011-03-15 15:10:00,37.72,37.82,37.7,37.82,615700.0,27.976,28.0502,27.9612,28.0502,615700.0
2011-03-15 15:20:00,37.83,37.94,37.82,37.86,948800.0,28.0576,28.1392,28.0502,28.0799,948800.0
2011-03-15 15:30:00,37.86,37.87,37.74,37.82,678600.0,28.0799,28.0873,27.9909,28.0502,678600.0
2011-03-15 15:40:00,37.82,37.96,37.81,37.83,1419600.0,28.0502,28.154,28.0428,28.0576,1419600.0
2011-03-15 15:50:00,37.83,37.89,37.71,37.74,2545100.0,28.0576,28.1021,27.9686,27.9909,2545100.0
2011-03-16 09:30:00,37.73,37.81,37.61,37.61,457500.0,27.9835,28.0428,27.8945,27.8945,457500.0
2011-03-16 09:40:00,37.6,37.68,37.46,37.62,582000.0,27.887,27.9464,27.7832,27.9019,582000.0
2011-03-16 09:50:00,37.61,37.83,37.61,37.75,1009900.0,27.8945,28.0576,27.8945,27.9983,1009900.0
2011-03-16 10:00:00,37.75,37.79,37.69,37.7,371100.0,27.9983,28.028,27.9538,27.9612,371100.0
2011-03-16 10:10:00,37.7,37.72,37.56,37.68,339300.0,27.9612,27.976,27.8574,27.9464,339300.0
2011-03-16 10:20:00,37.67,37.67,37.52,37.62,487300.0,27.939,27.939,27.8277,27.9019,487300.0
2011-03-16 10:30:00,37.62,37.73,37.62,37.73,308100.0,27.9019,27.9835,27.9019,27.9835,308100.0
2011-03-16 10:40:00,37.72,37.79,37.7,37.78,74700.0,27.976,28.028,27.9612,28.0205,74700.0
2011-03-16 10:50:00,37.77,37.79,37.47,37.48,350700.0,28.0131,28.028,27.7906,27.798,350700.0
2011-03-16 11:00:00,37.48,37.48,37.03,37.4,1960500.0,27.798,27.798,27.4643,27.7387,1960500.0
2011-03-16 11:10:00,37.4,37.61,37.37,37.44,984500.0,27.7387,27.8945,27.7164,27.7684,984500.0
2011-03-16 11:20:00,37.45,37.52,37.35,37.52,364100.0,27.7758,27.8277,27.7016,27.8277,364100.0
2011-03-16 11:30:00,37.53,37.61,37.44,37.53,714100.0,27.8351,27.8945,27.7684,27.8351,714100.0
2011-03-16 11:40:00,37.51,37.58,37.3,37.37,494000.0,27.8203,27.8722,27.6645,27.7164,494000.0
2011-03-16 11:50:00,37.37,37.42,37.3,37.36,433200.0,27.7164,27.7535,27.6645,27.709,433200.0
2011-03-16 12:00:00,37.35,37.36,37.17,37.24,888400.0,27.7016,27.709,27.5681,27.62,888400.0
2011-03-16 12:10:00,37.24,37.33,37.08,37.11,630600.0,27.62,27.6868,27.5014,27.5236,630600.0
2011-03-16 12:20:00,37.12,37.33,37.09,37.29,210900.0,27.531,27.6868,27.5088,27.6571,210900.0
2011-03-16 12:30:00,37.3,37.32,37.12,37.16,291800.0,27.6645,27.6794,27.531,27.5607,291800.0
2011-03-16 12:40:00,37.15,37.31,37.13,37.2,455500.0,27.5533,27.6719,27.5384,27.5904,455500.0
2011-03-16 12:50:00,37.21,37.26,37.15,37.22,224300.0,27.5978,27.6349,27.5533,27.6052,224300.0
2011-03-16 13:00:00,37.22,37.27,37.16,37.16,232300.0,27.6052,27.6423,27.5607,27.5607,232300.0
2011-03-16 13:10:00,37.16,37.17,37.09,37.14,409000.0,27.5607,27.5681,27.5088,27.5459,409000.0
2011-03-16 13:20:00,37.14,37.17,37.02,37.1,251800.0,27.5459,27.5681,27.4569,27.5162,251800.0
2011-03-16 13:30:00,37.1,37.12,36.97,36.98,129300.0,27.5162,27.531,27.4198,27.4272,129300.0
2011-03-16 13:40:00,36.99,37.01,36.92,37.01,248500.0,27.4346,27.4494,27.3827,27.4494,248500.0
2011-03-16 13:50:00,37.01,37.12,36.95,36.95,263500.0,27.4494,27.531,27.4049,27.4049,263500.0
2011-03-16 14:00:00,36.95,36.96,36.78,36.82,456700.0,27.4049,27.4124,27.2789,27.3085,456700.0
2011-03-16 14:10:00,36.83,36.83,36.58,36.58,492700.0,27.3159,27.3159,27.1305,27.1305,492700.0
2011-03-16 14:20:00,36.58,36.98,36.56,36.9,242800.0,27.1305,27.4272,27.1157,27.3679,242800.0
2011-03-16 14:30:00,36.9,37.22,36.89,37.19,1128000.0,27.3679,27.6052,27.3604,27.5829,1128000.0
2011-03-16 14:40:00,37.2,37.33,37.14,37.24,529500.0,27.5904,27.6868,27.5459,27.62,529500.0
2011-03-16 14:50:00,37.22,37.33,37.2,37.24,307900.0,27.6052,27.6868,27.5904,27.62,307900.0
2011-03-16 15:00:00,37.23,37.29,37.19,37.24,351400.0,27.6126,27.6571,27.5829,27.62,351400.0
2011-03-16 15:10:00,37.25,37.32,37.15,37.23,599500.0,27.6274,27.6794,27.5533,27.6126,599500.0
2011-03-16 15:20:00,37.24,37.32,37.07,37.14,592200.0,27.62,27.6794,27.4939,27.5459,592200.0
2011-03-16 15:30:00,37.13,37.18,37.04,37.11,968000.0,27.5384,27.5755,27.4717,27.5236,968000.0
2011-03-16 15:40:00,37.1,37.2,37.06,37.15,1327800.0,27.5162,27.5904,27.4865,27.5533,1327800.0
2011-03-16 15:50:00,37.14,37.16,36.99,37.02,2013400.0,27.5459,27.5607,27.4346,27.4569,2013400.0
2011-03-17 09:30:00,37.78,37.79,37.45,37.66,1202200.0,28.0205,28.028,27.7758,27.9315,1202200.0
2011-03-17 09:40:00,37.65,37.68,37.45,37.53,1134100.0,27.9241,27.9464,27.7758,27.8351,1134100.0
2011-03-17 09:50:00,37.52,37.69,37.51,37.56,1150300.0,27.8277,27.9538,27.8203,27.8574,1150300.0
2011-03-17 10:00:00,37.58,37.83,37.55,37.83,1921000.0,27.8722,28.0576,27.85,28.0576,1921000.0
2011-03-17 10:10:00,37.82,37.95,37.78,37.95,865700.0,28.0502,28.1466,28.0205,28.1466,865700.0
2011-03-17 10:20:00,37.95,38.01,37.83,37.96,999900.0,28.1466,28.1911,28.0576,28.154,999900.0
2011-03-17 10:30:00,37.96,37.98,37.91,37.97,547200.0,28.154,28.1689,28.117,28.1615,547200.0
2011-03-17 10:40:00,37.96,37.96,37.8,37.92,607900.0,28.154,28.154,28.0354,28.1244,607900.0
2011-03-17 10:50:00,37.92,37.95,37.84,37.9,257800.0,28.1244,28.1466,28.065,28.1095,257800.0
2011-03-17 11:00:00,37.89,37.94,37.88,37.91,385600.0,28.1021,28.1392,28.0947,28.117,385600.0
2011-03-17 11:10:00,37.91,37.92,37.75,37.77,383500.0,28.117,28.1244,27.9983,28.0131,383500.0
2011-03-17 11:20:00,37.76,37.79,37.63,37.66,209200.0,28.0057,28.028,27.9093,27.9315,209200.0
2011-03-17 11:30:00,37.67,37.75,37.64,37.73,174900.0,27.939,27.9983,27.9167,27.9835,174900.0
2011-03-17 11:40:00,37.74,37.74,37.62,37.65,314000.0,27.9909,27.9909,27.9019,27.9241,314000.0
2011-03-17 11:50:00,37.64,37.75,37.63,37.66,475000.0,27.9167,27.9983,27.9093,27.9315,475000.0
2011-03-17 12:00:00,37.67,37.71,37.62,37.69,446900.0,27.939,27.9686,27.9019,27.9538,446900.0
2011-03-17 12:10:00,37.69,37.76,37.67,37.76,262800.0,27.9538,28.0057,27.939,28.0057,262800.0
2011-03-17 12:20:00,37.77,37.8,37.74,37.77,231200.0,28.0131,28.0354,27.9909,28.0131,231200.0
2011-03-17 12:30:00,37.76,37.82,37.76,37.76,179600.0,28.0057,28.0502,28.0057,28.0057,179600.0
2011-03-17 12:40:00,37.77,37.79,37.71,37.72,100200.0,28.0131,28.028,27.9686,27.976,100200.0
2011-03-17 12:50:00,37.73,37.77,37.73,37.75,66000.0,27.9835,28.0131,27.9835,27.9983,66000.0
2011-03-17 13:00:00,37.74,37.77,37.71,37.77,62700.0,27.9909,28.0131,27.9686,28.0131,62700.0
2011-03-17 13:10:00,37.78,37.83,37.73,37.74,81800.0,28.0205,28.0576,27.9835,27.9909,81800.0
2011-03-17 13:20:00,37.75,37.78,37.57,37.58,373000.0,27.9983,28.0205,27.8648,27.8722,373000.0
2011-03-17 13:30:00,37.57,37.67,37.53,37.67,222800.0,27.8648,27.939,27.8351,27.939,222800.0
2011-03-17 13:40:00,37.66,37.66,37.56,37.59,669800.0,27.9315,27.9315,27.8574,27.8796,669800.0
2011-03-17 13:50:00,37.58,37.59,37.47,37.56,695000.0,27.8722,27.8796,27.7906,27.8574,695000.0
2011-03-17 14:00:00,37.56,37.59,37.52,37.53,125600.0,27.8574,27.8796,27.8277,27.8351,125600.0
2011-03-17 14:10:00,37.54,37.56,37.49,37.53,476500.0,27.8425,27.8574,27.8055,27.8351,476500.0
2011-03-17 14:20:00,37.53,37.59,37.48,37.55,361400.0,27.8351,27.8796,27.798,27.85,361400.0
2011-03-17 14:30:00,37.55,37.62,37.53,37.57,329900.0,27.85,27.9019,27.8351,27.8648,329900.0
2011-03-17 14:40:00,37.57,37.63,37.56,37.62,117000.0,27.8648,27.9093,27.8574,27.9019,117000.0
2011-03-17 14:50:00,37.62,37.75,37.62,37.67,414000.0,27.9019,27.9983,27.9019,27.939,414000.0
2011-03-17 15:00:00,37.67,37.72,37.64,37.71,568600.0,27.939,27.976,27.9167,27.9686,568600.0
2011-03-17 15:10:00,37.71,37.71,37.64,37.66,197700.0,27.9686,27.9686,27.9167,27.9315,197700.0
2011-03-17 15:20:00,37.66,37.69,37.55,37.57,574500.0,27.9315,27.9538,27.85,27.8648,574500.0
2011-03-17 15:30:00,37.58,37.66,37.55,37.65,739400.0,27.8722,27.9315,27.85,27.9241,739400.0
2011-03-17 15:40:00,37.65,37.76,37.62,37.72,595800.0,27.9241,28.0057,27.9019,27.976,595800.0
2011-03-17 15:50:00,37.73,37.73,37.6,37.65,1454600.0,27.9835,27.9835,27.887,27.9241,1454600.0
2011-03-18 09:30:00,38.09,38.19,37.98,37.98,1181800.0,28.343,28.4174,28.2612,28.2612,1181800.0
2011-03-18 09:40:00,37.98,38.07,37.89,37.95,415700.0,28.2612,28.3281,28.1942,28.2388,415700.0
2011-03-18 09:50:00,37.95,38.09,37.94,38.02,180400.0,28.2388,28.343,28.2314,28.2909,180400.0
2011-03-18 10:00:00,38.02,38.06,37.95,38.03,264500.0,28.2909,28.3207,28.2388,28.2984,264500.0
2011-03-18 10:10:00,38.03,38.06,37.91,38.02,450700.0,28.2984,28.3207,28.2091,28.2909,450700.0
2011-03-18 10:20:00,38.01,38.07,37.97,37.99,201400.0,28.2835,28.3281,28.2537,28.2686,201400.0
2011-03-18 10:30:00,37.99,37.99,37.85,37.98,885200.0,28.2686,28.2686,28.1644,28.2612,885200.0
2011-03-18 10:40:00,37.97,38.09,37.97,38.07,171300.0,28.2537,28.343,28.2537,28.3281,171300.0
2011-03-18 10:50:00,38.07,38.1,38.03,38.08,174100.0,28.3281,28.3505,28.2984,28.3356,174100.0
2011-03-18 11:00:00,38.09,38.15,38.0,38.01,377300.0,28.343,28.3877,28.276,28.2835,377300.0
2011-03-18 11:10:00,38.02,38.04,37.96,37.97,215000.0,28.2909,28.3058,28.2463,28.2537,215000.0
2011-03-18 11:20:00,37.97,37.99,37.85,37.86,416800.0,28.2537,28.2686,28.1644,28.1719,416800.0
2011-03-18 11:30:00,37.85,38.01,37.85,37.98,319700.0,28.1644,28.2835,28.1644,28.2612,319700.0
2011-03-18 11:40:00,37.98,38.0,37.82,37.88,228700.0,28.2612,28.276,28.1421,28.1867,228700.0
2011-03-18 11:50:00,37.88,37.94,37.87,37.91,168600.0,28.1867,28.2314,28.1793,28.2091,168600.0
2011-03-18 12:00:00,37.91,37.95,37.89,37.93,137900.0,28.2091,28.2388,28.1942,28.224,137900.0
2011-03-18 12:10:00,37.93,37.96,37.89,37.94,61100.0,28.224,28.2463,28.1942,28.2314,61100.0
2011-03-18 12:20:00,37.94,38.01,37.93,37.97,190900.0,28.2314,28.2835,28.224,28.2537,190900.0
2011-03-18 12:30:00,37.98,37.98,37.9,37.93,85200.0,28.2612,28.2612,28.2016,28.224,85200.0
2011-03-18 12:40:00,37.93,37.95,37.89,37.94,68900.0,28.224,28.2388,28.1942,28.2314,68900.0
2011-03-18 12:50:00,37.94,37.94,37.88,37.88,117400.0,28.2314,28.2314,28.1867,28.1867,117400.0
2011-03-18 13:00:00,37.88,37.96,37.87,37.95,91300.0,28.1867,28.2463,28.1793,28.2388,91300.0
2011-03-18 13:10:00,37.95,37.99,37.93,37.98,222400.0,28.2388,28.2686,28.224,28.2612,222400.0
2011-03-18 13:20:00,37.98,38.0,37.92,37.99,223700.0,28.2612,28.276,28.2165,28.2686,223700.0
2011-03-18 13:30:00,37.99,38.02,37.95,38.02,99300.0,28.2686,28.2909,28.2388,28.2909,99300.0
2011-03-18 13:40:00,38.01,38.01,37.95,37.96,117800.0,28.2835,28.2835,28.2388,28.2463,117800.0
2011-03-18 13:50:00,37.96,37.98,37.93,37.93,136300.0,28.2463,28.2612,28.224,28.224,136300.0
2011-03-18 14:00:00,37.94,37.94,37.9,37.91,124600.0,28.2314,28.2314,28.2016,28.2091,124600.0
2011-03-18 14:10:00,37.91,37.91,37.78,37.79,519100.0,28.2091,28.2091,28.1123,28.1198,519100.0
2011-03-18 14:20:00,37.79,37.85,37.77,37.85,255900.0,28.1198,28.1644,28.1049,28.1644,255900.0
2011-03-18 14:30:00,37.85,37.91,37.77,37.89,346000.0,28.1644,28.2091,28.1049,28.1942,346000.0
2011-03-18 14:40:00,37.88,37.9,37.8,37.81,213800.0,28.1867,28.2016,28.1272,28.1347,213800.0
2011-03-18 14:50:00,37.82,37.86,37.68,37.72,736000.0,28.1421,28.1719,28.0379,28.0677,736000.0
2011-03-18 15:00:00,37.72,37.76,37.69,37.72,114100.0,28.0677,28.0975,28.0454,28.0677,114100.0
2011-03-18 15:10:00,37.73,37.75,37.64,37.71,451200.0,28.0751,28.09,28.0082,28.0602,451200.0
2011-03-18 15:20:00,37.72,37.75,37.7,37.71,184900.0,28.0677,28.09,28.0528,28.0602,184900.0
2011-03-18 15:30:00,37.72,37.8,37.72,37.76,626000.0,28.0677,28.1272,28.0677,28.0975,626000.0
2011-03-18 15:40:00,37.76,37.79,37.7,37.7,637100.0,28.0975,28.1198,28.0528,28.0528,637100.0
2011-03-18 15:50:00,37.7,37.76,37.66,37.73,1643900.0,28.0528,28.0975,28.023,28.0751,1643900.0
2011-03-21 09:30:00,38.31,38.31,38.1,38.15,759200.0,28.5067,28.5067,28.3505,28.3877,759200.0
2011-03-21 09:40:00,38.16,38.26,38.06,38.21,298800.0,28.3951,28.4695,28.3207,28.4323,298800.0
2011-03-21 09:50:00,38.21,38.22,38.13,38.2,152100.0,28.4323,28.4397,28.3728,28.4249,152100.0
2011-03-21 10:00:00,38.19,38.28,38.15,38.25,309900.0,28.4174,28.4844,28.3877,28.4621,309900.0
2011-03-21 10:10:00,38.24,38.27,38.16,38.18,208500.0,28.4546,28.4769,28.3951,28.41,208500.0
2011-03-21 10:20:00,38.18,38.26,38.14,38.26,227800.0,28.41,28.4695,28.3802,28.4695,227800.0
2011-03-21 10:30:00,38.27,38.27,38.18,38.19,94700.0,28.4769,28.4769,28.41,28.4174,94700.0
2011-03-21 10:40:00,38.19,38.27,38.17,38.26,153300.0,28.4174,28.4769,28.4025,28.4695,153300.0
2011-03-21 10:50:00,38.27,38.32,38.23,38.31,207200.0,28.4769,28.5142,28.4472,28.5067,207200.0
2011-03-21 11:00:00,38.32,38.39,38.3,38.36,241100.0,28.5142,28.5662,28.4993,28.5439,241100.0
2011-03-21 11:10:00,38.36,38.4,38.35,38.37,81000.0,28.5439,28.5737,28.5365,28.5514,81000.0
2011-03-21 11:20:00,38.38,38.38,38.29,38.29,161600.0,28.5588,28.5588,28.4918,28.4918,161600.0
2011-03-21 11:30:00,38.29,38.33,38.28,38.28,62400.0,28.4918,28.5216,28.4844,28.4844,62400.0
2011-03-21 11:40:00,38.28,38.32,38.27,38.32,84900.0,28.4844,28.5142,28.4769,28.5142,84900.0
2011-03-21 11:50:00,38.33,38.35,38.31,38.33,44300.0,28.5216,28.5365,28.5067,28.5216,44300.0
2011-03-21 12:00:00,38.34,38.37,38.32,38.36,43100.0,28.529,28.5514,28.5142,28.5439,43100.0
2011-03-21 12:10:00,38.37,38.38,38.34,38.36,59500.0,28.5514,28.5588,28.529,28.5439,59500.0
2011-03-21 12:20:00,38.36,38.38,38.32,38.38,97800.0,28.5439,28.5588,28.5142,28.5588,97800.0
2011-03-21 12:30:00,38.39,38.39,38.3,38.3,126000.0,28.5662,28.5662,28.4993,28.4993,126000.0
2011-03-21 12:40:00,38.29,38.32,38.27,38.31,72200.0,28.4918,28.5142,28.4769,28.5067,72200.0
2011-03-21 12:50:00,38.3,38.32,38.27,38.3,90100.0,28.4993,28.5142,28.4769,28.4993,90100.0
2011-03-21 13:00:00,38.29,38.29,38.26,38.27,59300.0,28.4918,28.4918,28.4695,28.4769,59300.0
2011-03-21 13:10:00,38.26,38.31,38.24,38.3,99400.0,28.4695,28.5067,28.4546,28.4993,99400.0
2011-03-21 13:20:00,38.3,38.3,38.19,38.23,826500.0,28.4993,28.4993,28.4174,28.4472,826500.0
2011-03-21 13:30:00,38.22,38.25,38.18,38.25,90600.0,28.4397,28.4621,28.41,28.4621,90600.0
2011-03-21 13:40:00,38.24,38.31,38.22,38.26,110300.0,28.4546,28.5067,28.4397,28.4695,110300.0
2011-03-21 13:50:00,38.26,38.33,38.26,38.33,211800.0,28.4695,28.5216,28.4695,28.5216,211800.0
2011-03-21 14:00:00,38.34,38.36,38.33,38.35,56200.0,28.529,28.5439,28.5216,28.5365,56200.0
2011-03-21 14:10:00,38.35,38.4,38.34,38.39,39400.0,28.5365,28.5737,28.529,28.5662,39400.0
2011-03-21 14:20:00,38.39,38.41,38.35,38.39,203400.0,28.5662,28.5811,28.5365,28.5662,203400.0
2011-03-21 14:30:00,38.39,38.46,38.39,38.44,127700.0,28.5662,28.6183,28.5662,28.6034,127700.0
2011-03-21 14:40:00,38.45,38.45,38.39,38.39,86700.0,28.6109,28.6109,28.5662,28.5662,86700.0
2011-03-21 14:50:00,38.39,38.4,38.33,38.33,225600.0,28.5662,28.5737,28.5216,28.5216,225600.0
2011-03-21 15:00:00,38.34,38.39,38.32,38.38,115500.0,28.529,28.5662,28.5142,28.5588,115500.0
2011-03-21 15:10:00,38.38,38.38,38.31,38.33,153000.0,28.5588,28.5588,28.5067,28.5216,153000.0
2011-03-21 15:20:00,38.33,38.33,38.26,38.28,227300.0,28.5216,28.5216,28.4695,28.4844,227300.0
2011-03-21 15:30:00,38.28,38.36,38.28,38.33,244700.0,28.4844,28.5439,28.4844,28.5216,244700.0
2011-03-21 15:40:00,38.33,38.36,38.32,38.34,337700.0,28.5216,28.5439,28.5142,28.529,337700.0
2011-03-21 15:50:00,38.33,38.4,38.31,38.39,1174300.0,28.5216,28.5737,28.5067,28.5662,1174300.0
2011-03-22 09:30:00,38.35,38.46,38.27,38.37,492300.0,28.5365,28.6183,28.4769,28.5514,492300.0
2011-03-22 09:40:00,38.35,38.37,38.17,38.2,184500.0,28.5365,28.5514,28.4025,28.4249,184500.0
2011-03-22 09:50:00,38.2,38.29,38.18,38.18,269100.0,28.4249,28.4918,28.41,28.41,269100.0
2011-03-22 10:00:00,38.18,38.3,38.18,38.28,72400.0,28.41,28.4993,28.41,28.4844,72400.0
2011-03-22 10:10:00,38.27,38.27,38.17,38.25,108500.0,28.4769,28.4769,28.4025,28.4621,108500.0
2011-03-22 10:20:00,38.25,38.36,38.25,38.35,165700.0,28.4621,28.5439,28.4621,28.5365,165700.0
2011-03-22 10:30:00,38.35,38.36,38.21,38.22,412700.0,28.5365,28.5439,28.4323,28.4397,412700.0
2011-03-22 10:40:00,38.24,38.33,38.18,38.2,631400.0,28.4546,28.5216,28.41,28.4249,631400.0
2011-03-22 10:50:00,38.19,38.23,38.08,38.08,533200.0,28.4174,28.4472,28.3356,28.3356,533200.0
2011-03-22 11:00:00,38.08,38.21,38.07,38.21,362800.0,28.3356,28.4323,28.3281,28.4323,362800.0
2011-03-22 11:10:00,38.2,38.2,38.1,38.11,197500.0,28.4249,28.4249,28.3505,28.3579,197500.0
2011-03-22 11:20:00,38.11,38.19,38.09,38.18,66700.0,28.3579,28.4174,28.343,28.41,66700.0
2011-03-22 11:30:00,38.19,38.24,38.15,38.22,58300.0,28.4174,28.4546,28.3877,28.4397,58300.0
2011-03-22 11:40:00,38.21,38.22,38.18,38.22,200300.0,28.4323,28.4397,28.41,28.4397,200300.0
2011-03-22 11:50:00,38.21,38.29,38.18,38.23,173400.0,28.4323,28.4918,28.41,28.4472,173400.0
2011-03-22 12:00:00,38.24,38.26,38.21,38.24,139900.0,28.4546,28.4695,28.4323,28.4546,139900.0
2011-03-22 12:10:00,38.24,38.3,38.22,38.28,83500.0,28.4546,28.4993,28.4397,28.4844,83500.0
2011-03-22 12:20:00,38.28,38.33,38.24,38.25,157300.0,28.4844,28.5216,28.4546,28.4621,157300.0
2011-03-22 12:30:00,38.25,38.26,38.2,38.23,94200.0,28.4621,28.4695,28.4249,28.4472,94200.0
2011-03-22 12:40:00,38.23,38.24,38.19,38.24,62300.0,28.4472,28.4546,28.4174,28.4546,62300.0
2011-03-22 12:50:00,38.24,38.25,38.2,38.23,27600.0,28.4546,28.4621,28.4249,28.4472,27600.0
2011-03-22 13:00:00,38.23,38.24,38.17,38.17,103100.0,28.4472,28.4546,28.4025,28.4025,103100.0
2011-03-22 13:10:00,38.17,38.23,38.16,38.21,59500.0,28.4025,28.4472,28.3951,28.4323,59500.0
2011-03-22 13:20:00,38.21,38.22,38.17,38.2,132700.0,28.4323,28.4397,28.4025,28.4249,132700.0
2011-03-22 13:30:00,38.19,38.26,38.17,38.24,59400.0,28.4174,28.4695,28.4025,28.4546,59400.0
2011-03-22 13:40:00,38.24,38.28,38.23,38.28,82600.0,28.4546,28.4844,28.4472,28.4844,82600.0
2011-03-22 13:50:00,38.29,38.35,38.29,38.32,103300.0,28.4918,28.5365,28.4918,28.5142,103300.0
2011-03-22 14:00:00,38.32,38.33,38.23,38.23,67600.0,28.5142,28.5216,28.4472,28.4472,67600.0
2011-03-22 14:10:00,38.22,38.26,38.19,38.22,69400.0,28.4397,28.4695,28.4174,28.4397,69400.0
2011-03-22 14:20:00,38.22,38.24,38.19,38.19,189200.0,28.4397,28.4546,28.4174,28.4174,189200.0
2011-03-22 14:30:00,38.2,38.23,38.19,38.23,84400.0,28.4249,28.4472,28.4174,28.4472,84400.0
2011-03-22 14:40:00,38.23,38.26,38.22,38.25,131600.0,28.4472,28.4695,28.4397,28.4621,131600.0
2011-03-22 14:50:00,38.25,38.32,38.21,38.3,129900.0,28.4621,28.5142,28.4323,28.4993,129900.0
2011-03-22 15:00:00,38.31,38.32,38.27,38.3,99200.0,28.5067,28.5142,28.4769,28.4993,99200.0
2011-03-22 15:10:00,38.31,38.35,38.3,38.32,113800.0,28.5067,28.5365,28.4993,28.5142,113800.0
2011-03-22 15:20:00,38.31,38.36,38.31,38.35,117800.0,28.5067,28.5439,28.5067,28.5365,117800.0
2011-03-22 15:30:00,38.35,38.39,38.33,38.34,442700.0,28.5365,28.5662,28.5216,28.529,442700.0
2011-03-22 15:40:00,38.33,38.35,38.29,38.31,259800.0,28.5216,28.5365,28.4918,28.5067,259800.0
2011-03-22 15:50:00,38.31,38.33,38.28,38.3,400500.0,28.5067,28.5216,28.4844,28.4993,400500.0
2011-03-23 09:30:00,38.31,38.36,38.2,38.22,344300.0,28.5067,28.5439,28.4249,28.4397,344300.0
2011-03-23 09:40:00,38.22,38.25,38.13,38.17,1137600.0,28.4397,28.4621,28.3728,28.4025,1137600.0
2011-03-23 09:50:00,38.17,38.38,38.17,38.34,248100.0,28.4025,28.5588,28.4025,28.529,248100.0
2011-03-23 10:00:00,38.32,38.34,38.08,38.16,912200.0,28.5142,28.529,28.3356,28.3951,912200.0
2011-03-23 10:10:00,38.17,38.21,38.1,38.2,379800.0,28.4025,28.4323,28.3505,28.4249,379800.0
2011-03-23 10:20:00,38.19,38.29,38.19,38.28,73400.0,28.4174,28.4918,28.4174,28.4844,73400.0
2011-03-23 10:30:00,38.29,38.34,38.26,38.3,123300.0,28.4918,28.529,28.4695,28.4993,123300.0
2011-03-23 10:40:00,38.3,38.3,38.15,38.2,134500.0,28.4993,28.4993,28.3877,28.4249,134500.0
2011-03-23 10:50:00,38.2,38.29,38.19,38.26,50000.0,28.4249,28.4918,28.4174,28.4695,50000.0
2011-03-23 11:00:00,38.27,38.37,38.27,38.37,231800.0,28.4769,28.5514,28.4769,28.5514,231800.0
2011-03-23 11:10:00,38.38,38.43,38.37,38.4,434500.0,28.5588,28.596,28.5514,28.5737,434500.0
2011-03-23 11:20:00,38.41,38.49,38.39,38.46,162500.0,28.5811,28.6407,28.5662,28.6183,162500.0
2011-03-23 11:30:00,38.48,38.55,38.48,38.52,473000.0,28.6332,28.6853,28.6332,28.663,473000.0
2011-03-23 11:40:00,38.53,38.62,38.52,38.59,515600.0,28.6704,28.7374,28.663,28.7151,515600.0
2011-03-23 11:50:00,38.59,38.6,38.52,38.55,235500.0,28.7151,28.7225,28.663,28.6853,235500.0
2011-03-23 12:00:00,38.54,38.59,38.52,38.52,116900.0,28.6779,28.7151,28.663,28.663,116900.0
2011-03-23 12:10:00,38.52,38.55,38.51,38.55,137600.0,28.663,28.6853,28.6555,28.6853,137600.0
2011-03-23 12:20:00,38.55,38.68,38.55,38.68,377100.0,28.6853,28.782,28.6853,28.782,377100.0
2011-03-23 12:30:00,38.68,38.7,38.62,38.64,323400.0,28.782,28.7969,28.7374,28.7523,323400.0
2011-03-23 12:40:00,38.64,38.71,38.64,38.65,172700.0,28.7523,28.8044,28.7523,28.7597,172700.0
2011-03-23 12:50:00,38.65,38.67,38.63,38.65,78400.0,28.7597,28.7746,28.7448,28.7597,78400.0
2011-03-23 13:00:00,38.64,38.66,38.59,38.61,88300.0,28.7523,28.7672,28.7151,28.7299,88300.0
2011-03-23 13:10:00,38.61,38.69,38.58,38.67,42000.0,28.7299,28.7895,28.7076,28.7746,42000.0
2011-03-23 13:20:00,38.66,38.67,38.61,38.64,58700.0,28.7672,28.7746,28.7299,28.7523,58700.0
2011-03-23 13:30:00,38.65,38.74,38.65,38.71,193400.0,28.7597,28.8267,28.7597,28.8044,193400.0
2011-03-23 13:40:00,38.72,38.76,38.7,38.72,137600.0,28.8118,28.8416,28.7969,28.8118,137600.0
2011-03-23 13:50:00,38.73,38.78,38.7,38.7,353100.0,28.8192,28.8564,28.7969,28.7969,353100.0
2011-03-23 14:00:00,38.7,38.74,38.66,38.73,217400.0,28.7969,28.8267,28.7672,28.8192,217400.0
2011-03-23 14:10:00,38.74,38.74,38.7,38.73,69300.0,28.8267,28.8267,28.7969,28.8192,69300.0
2011-03-23 14:20:00,38.73,38.77,38.71,38.76,175800.0,28.8192,28.849,28.8044,28.8416,175800.0
2011-03-23 14:30:00,38.76,38.78,38.75,38.77,152500.0,28.8416,28.8564,28.8341,28.849,152500.0
2011-03-23 14:40:00,38.78,38.84,38.78,38.84,126700.0,28.8564,28.9011,28.8564,28.9011,126700.0
2011-03-23 14:50:00,38.84,38.94,38.84,38.89,706000.0,28.9011,28.9755,28.9011,28.9383,706000.0
2011-03-23 15:00:00,38.9,38.9,38.84,38.84,259200.0,28.9457,28.9457,28.9011,28.9011,259200.0
2011-03-23 15:10:00,38.85,38.96,38.84,38.89,233600.0,28.9085,28.9904,28.9011,28.9383,233600.0
2011-03-23 15:20:00,38.89,38.95,38.88,38.93,179100.0,28.9383,28.9829,28.9309,28.9681,179100.0
2011-03-23 15:30:00,38.93,38.94,38.85,38.9,408100.0,28.9681,28.9755,28.9085,28.9457,408100.0
2011-03-23 15:40:00,38.89,38.92,38.86,38.88,414100.0,28.9383,28.9606,28.916,28.9309,414100.0
2011-03-23 15:50:00,38.88,38.93,38.8,38.8,1829200.0,28.9309,28.9681,28.8713,28.8713,1829200.0
2011-03-24 09:30:00,39.15,39.18,38.81,38.83,776100.0,29.1318,29.1541,28.8788,28.8936,776100.0
2011-03-24 09:40:00,38.83,38.93,38.76,38.8,411400.0,28.8936,28.9681,28.8416,28.8713,411400.0
2011-03-24 09:50:00,38.8,38.88,38.75,38.82,276600.0,28.8713,28.9309,28.8341,28.8862,276600.0
2011-03-24 10:00:00,38.82,38.82,38.75,38.76,153700.0,28.8862,28.8862,28.8341,28.8416,153700.0
2011-03-24 10:10:00,38.75,38.75,38.63,38.71,456000.0,28.8341,28.8341,28.7448,28.8044,456000.0
2011-03-24 10:20:00,38.71,38.8,38.71,38.77,187000.0,28.8044,28.8713,28.8044,28.849,187000.0
2011-03-24 10:30:00,38.77,38.86,38.72,38.83,256400.0,28.849,28.916,28.8118,28.8936,256400.0
2011-03-24 10:40:00,38.84,38.88,38.82,38.85,110500.0,28.9011,28.9309,28.8862,28.9085,110500.0
2011-03-24 10:50:00,38.85,39.03,38.85,39.0,337100.0,28.9085,29.0425,28.9085,29.0201,337100.0
2011-03-24 11:00:00,39.0,39.02,38.95,38.96,409900.0,29.0201,29.035,28.9829,28.9904,409900.0
2011-03-24 11:10:00,38.96,39.01,38.95,38.97,143900.0,28.9904,29.0276,28.9829,28.9978,143900.0
2011-03-24 11:20:00,38.97,39.03,38.95,38.97,162700.0,28.9978,29.0425,28.9829,28.9978,162700.0
2011-03-24 11:30:00,38.96,39.0,38.93,39.0,86800.0,28.9904,29.0201,28.9681,29.0201,86800.0
2011-03-24 11:40:00,39.0,39.0,38.95,38.95,155500.0,29.0201,29.0201,28.9829,28.9829,155500.0
2011-03-24 11:50:00,38.96,39.07,38.94,39.04,772300.0,28.9904,29.0722,28.9755,29.0499,772300.0
2011-03-24 12:00:00,39.05,39.13,39.03,39.09,634600.0,29.0574,29.1169,29.0425,29.0871,634600.0
2011-03-24 12:10:00,39.09,39.14,39.07,39.13,240600.0,29.0871,29.1243,29.0722,29.1169,240600.0
2011-03-24 12:20:00,39.13,39.15,39.09,39.13,138600.0,29.1169,29.1318,29.0871,29.1169,138600.0
2011-03-24 12:30:00,39.12,39.12,38.99,39.0,842500.0,29.1094,29.1094,29.0127,29.0201,842500.0
2011-03-24 12:40:00,38.99,38.99,38.97,38.98,86900.0,29.0127,29.0127,28.9978,29.0053,86900.0
2011-03-24 12:50:00,38.97,38.97,38.83,38.85,534900.0,28.9978,28.9978,28.8936,28.9085,534900.0
2011-03-24 13:00:00,38.85,38.9,38.83,38.89,70800.0,28.9085,28.9457,28.8936,28.9383,70800.0
2011-03-24 13:10:00,38.89,38.93,38.87,38.91,104300.0,28.9383,28.9681,28.9234,28.9532,104300.0
2011-03-24 13:20:00,38.9,38.91,38.86,38.91,84600.0,28.9457,28.9532,28.916,28.9532,84600.0
2011-03-24 13:30:00,38.9,38.94,38.89,38.9,86800.0,28.9457,28.9755,28.9383,28.9457,86800.0
2011-03-24 13:40:00,38.9,38.91,38.8,38.85,126800.0,28.9457,28.9532,28.8713,28.9085,126800.0
2011-03-24 13:50:00,38.84,38.9,38.8,38.9,93600.0,28.9011,28.9457,28.8713,28.9457,93600.0
2011-03-24 14:00:00,38.91,38.96,38.9,38.94,98900.0,28.9532,28.9904,28.9457,28.9755,98900.0
2011-03-24 14:10:00,38.94,38.94,38.88,38.92,78000.0,28.9755,28.9755,28.9309,28.9606,78000.0
2011-03-24 14:20:00,38.93,38.94,38.9,38.93,116700.0,28.9681,28.9755,28.9457,28.9681,116700.0
2011-03-24 14:30:00,38.94,38.99,38.93,38.97,220400.0,28.9755,29.0127,28.9681,28.9978,220400.0
2011-03-24 14:40:00,38.96,39.01,38.95,38.98,116100.0,28.9904,29.0276,28.9829,29.0053,116100.0
2011-03-24 14:50:00,38.98,38.99,38.93,38.95,66400.0,29.0053,29.0127,28.9681,28.9829,66400.0
2011-03-24 15:00:00,38.96,38.99,38.93,38.98,72200.0,28.9904,29.0127,28.9681,29.0053,72200.0
2011-03-24 15:10:00,38.98,39.03,38.97,39.02,133400.0,29.0053,29.0425,28.9978,29.035,133400.0
2011-03-24 15:20:00,39.02,39.06,39.0,39.01,184400.0,29.035,29.0648,29.0201,29.0276,184400.0
2011-03-24 15:30:00,39.02,39.05,38.98,38.99,323400.0,29.035,29.0574,29.0053,29.0127,323400.0
2011-03-24 15:40:00,39.0,39.02,38.97,39.01,396800.0,29.0201,29.035,28.9978,29.0276,396800.0
2011-03-24 15:50:00,39.02,39.04,38.99,39.02,1103900.0,29.035,29.0499,29.0127,29.035,1103900.0
2011-03-25 09:30:00,39.21,39.22,39.05,39.09,1206300.0,29.1764,29.1838,29.0574,29.0871,1206300.0
2011-03-25 09:40:00,39.08,39.2,39.08,39.2,235200.0,29.0797,29.169,29.0797,29.169,235200.0
2011-03-25 09:50:00,39.21,39.3,39.2,39.29,416000.0,29.1764,29.2434,29.169,29.2359,416000.0
2011-03-25 10:00:00,39.3,39.37,39.28,39.34,313200.0,29.2434,29.2955,29.2285,29.2731,313200.0
2011-03-25 10:10:00,39.34,39.37,39.28,39.3,232100.0,29.2731,29.2955,29.2285,29.2434,232100.0
2011-03-25 10:20:00,39.3,39.42,39.3,39.39,88200.0,29.2434,29.3327,29.2434,29.3103,88200.0
2011-03-25 10:30:00,39.39,39.49,39.39,39.4,262000.0,29.3103,29.3848,29.3103,29.3178,262000.0
2011-03-25 10:40:00,39.4,39.48,39.4,39.44,128400.0,29.3178,29.3773,29.3178,29.3476,128400.0
2011-03-25 10:50:00,39.45,39.52,39.43,39.5,141600.0,29.355,29.4071,29.3401,29.3922,141600.0
2011-03-25 11:00:00,39.5,39.53,39.49,39.51,163700.0,29.3922,29.4145,29.3848,29.3996,163700.0
2011-03-25 11:10:00,39.51,39.51,39.44,39.49,213300.0,29.3996,29.3996,29.3476,29.3848,213300.0
2011-03-25 11:20:00,39.49,39.5,39.43,39.45,134000.0,29.3848,29.3922,29.3401,29.355,134000.0
2011-03-25 11:30:00,39.44,39.46,39.42,39.43,75900.0,29.3476,29.3624,29.3327,29.3401,75900.0
2011-03-25 11:40:00,39.43,39.5,39.4,39.48,140800.0,29.3401,29.3922,29.3178,29.3773,140800.0
2011-03-25 11:50:00,39.48,39.51,39.46,39.51,100600.0,29.3773,29.3996,29.3624,29.3996,100600.0
2011-03-25 12:00:00,39.51,39.53,39.49,39.51,60600.0,29.3996,29.4145,29.3848,29.3996,60600.0
2011-03-25 12:10:00,39.5,39.55,39.49,39.52,91300.0,29.3922,29.4294,29.3848,29.4071,91300.0
2011-03-25 12:20:00,39.52,39.52,39.47,39.47,83900.0,29.4071,29.4071,29.3699,29.3699,83900.0
2011-03-25 12:30:00,39.47,39.47,39.36,39.4,217900.0,29.3699,29.3699,29.288,29.3178,217900.0
2011-03-25 12:40:00,39.39,39.41,39.35,39.38,76800.0,29.3103,29.3252,29.2806,29.3029,76800.0
2011-03-25 12:50:00,39.38,39.43,39.38,39.38,201200.0,29.3029,29.3401,29.3029,29.3029,201200.0
2011-03-25 13:00:00,39.39,39.39,39.34,39.38,67100.0,29.3103,29.3103,29.2731,29.3029,67100.0
2011-03-25 13:10:00,39.37,39.39,39.34,39.35,78300.0,29.2955,29.3103,29.2731,29.2806,78300.0
2011-03-25 13:20:00,39.35,39.39,39.34,39.39,45900.0,29.2806,29.3103,29.2731,29.3103,45900.0
2011-03-25 13:30:00,39.4,39.44,39.37,39.43,320100.0,29.3178,29.3476,29.2955,29.3401,320100.0
2011-03-25 13:40:00,39.43,39.44,39.41,39.43,313400.0,29.3401,29.3476,29.3252,29.3401,313400.0
2011-03-25 13:50:00,39.44,39.45,39.36,39.38,150800.0,29.3476,29.355,29.288,29.3029,150800.0
2011-03-25 14:00:00,39.37,39.4,39.36,39.39,64200.0,29.2955,29.3178,29.288,29.3103,64200.0
2011-03-25 14:10:00,39.4,39.45,39.38,39.38,66900.0,29.3178,29.355,29.3029,29.3029,66900.0
2011-03-25 14:20:00,39.39,39.4,39.32,39.34,53500.0,29.3103,29.3178,29.2583,29.2731,53500.0
2011-03-25 14:30:00,39.33,39.36,39.29,39.36,53600.0,29.2657,29.288,29.2359,29.288,53600.0
2011-03-25 14:40:00,39.35,39.37,39.32,39.36,107400.0,29.2806,29.2955,29.2583,29.288,107400.0
2011-03-25 14:50:00,39.36,39.4,39.35,39.37,54300.0,29.288,29.3178,29.2806,29.2955,54300.0
2011-03-25 15:00:00,39.37,39.37,39.31,39.35,56300.0,29.2955,29.2955,29.2508,29.2806,56300.0
2011-03-25 15:10:00,39.34,39.39,39.32,39.32,166300.0,29.2731,29.3103,29.2583,29.2583,166300.0
2011-03-25 15:20:00,39.32,39.35,39.29,39.3,372800.0,29.2583,29.2806,29.2359,29.2434,372800.0
2011-03-25 15:30:00,39.3,39.35,39.28,39.33,222300.0,29.2434,29.2806,29.2285,29.2657,222300.0
2011-03-25 15:40:00,39.33,39.36,39.2,39.21,1531100.0,29.2657,29.288,29.169,29.1764,1531100.0
2011-03-25 15:50:00,39.21,39.24,39.15,39.22,1219100.0,29.1764,29.1987,29.1318,29.1838,1219100.0
2011-03-28 09:30:00,39.22,39.33,39.17,39.31,447000.0,29.1838,29.2657,29.1466,29.2508,447000.0
2011-03-28 09:40:00,39.3,39.43,39.27,39.39,243200.0,29.2434,29.3401,29.2211,29.3103,243200.0
2011-03-28 09:50:00,39.38,39.46,39.38,39.46,859600.0,29.3029,29.3624,29.3029,29.3624,859600.0
2011-03-28 10:00:00,39.46,39.49,39.4,39.45,718600.0,29.3624,29.3848,29.3178,29.355,718600.0
2011-03-28 10:10:00,39.45,39.49,39.4,39.43,531500.0,29.355,29.3848,29.3178,29.3401,531500.0
2011-03-28 10:20:00,39.44,39.46,39.36,39.4,423700.0,29.3476,29.3624,29.288,29.3178,423700.0
2011-03-28 10:30:00,39.39,39.47,39.39,39.41,180700.0,29.3103,29.3699,29.3103,29.3252,180700.0
2011-03-28 10:40:00,39.43,39.49,39.4,39.43,259300.0,29.3401,29.3848,29.3178,29.3401,259300.0
2011-03-28 10:50:00,39.43,39.44,39.32,39.32,215800.0,29.3401,29.3476,29.2583,29.2583,215800.0
2011-03-28 11:00:00,39.32,39.35,39.24,39.33,109000.0,29.2583,29.2806,29.1987,29.2657,109000.0
2011-03-28 11:10:00,39.33,39.33,39.27,39.27,62900.0,29.2657,29.2657,29.2211,29.2211,62900.0
2011-03-28 11:20:00,39.28,39.35,39.28,39.34,66600.0,29.2285,29.2806,29.2285,29.2731,66600.0
2011-03-28 11:30:00,39.34,39.36,39.27,39.29,63100.0,29.2731,29.288,29.2211,29.2359,63100.0
2011-03-28 11:40:00,39.29,39.29,39.23,39.25,80500.0,29.2359,29.2359,29.1913,29.2062,80500.0
2011-03-28 11:50:00,39.26,39.31,39.25,39.31,63600.0,29.2136,29.2508,29.2062,29.2508,63600.0
2011-03-28 12:00:00,39.3,39.37,39.3,39.35,287700.0,29.2434,29.2955,29.2434,29.2806,287700.0
2011-03-28 12:10:00,39.34,39.37,39.33,39.35,26200.0,29.2731,29.2955,29.2657,29.2806,26200.0
2011-03-28 12:20:00,39.35,39.37,39.34,39.34,36100.0,29.2806,29.2955,29.2731,29.2731,36100.0
2011-03-28 12:30:00,39.34,39.39,39.34,39.37,198800.0,29.2731,29.3103,29.2731,29.2955,198800.0
2011-03-28 12:40:00,39.37,39.38,39.35,39.35,51800.0,29.2955,29.3029,29.2806,29.2806,51800.0
2011-03-28 12:50:00,39.35,39.36,39.33,39.35,17200.0,29.2806,29.288,29.2657,29.2806,17200.0
2011-03-28 13:00:00,39.35,39.42,39.33,39.42,845700.0,29.2806,29.3327,29.2657,29.3327,845700.0
2011-03-28 13:10:00,39.43,39.49,39.43,39.47,66300.0,29.3401,29.3848,29.3401,29.3699,66300.0
2011-03-28 13:20:00,39.46,39.52,39.45,39.51,746300.0,29.3624,29.4071,29.355,29.3996,746300.0
2011-03-28 13:30:00,39.51,39.52,39.49,39.51,122700.0,29.3996,29.4071,29.3848,29.3996,122700.0
2011-03-28 13:40:00,39.51,39.51,39.45,39.45,228800.0,29.3996,29.3996,29.355,29.355,228800.0
2011-03-28 13:50:00,39.45,39.45,39.4,39.4,234400.0,29.355,29.355,29.3178,29.3178,234400.0
2011-03-28 14:00:00,39.4,39.41,39.38,39.39,91300.0,29.3178,29.3252,29.3029,29.3103,91300.0
2011-03-28 14:10:00,39.39,39.41,39.39,39.41,38400.0,29.3103,29.3252,29.3103,29.3252,38400.0
2011-03-28 14:20:00,39.41,39.44,39.38,39.39,24700.0,29.3252,29.3476,29.3029,29.3103,24700.0
2011-03-28 14:30:00,39.39,39.43,39.39,39.43,21100.0,29.3103,29.3401,29.3103,29.3401,21100.0
2011-03-28 14:40:00,39.42,39.42,39.24,39.27,1256900.0,29.3327,29.3327,29.1987,29.2211,1256900.0
2011-03-28 14:50:00,39.26,39.29,39.19,39.27,582600.0,29.2136,29.2359,29.1615,29.2211,582600.0
2011-03-28 15:00:00,39.28,39.32,39.25,39.27,167600.0,29.2285,29.2583,29.2062,29.2211,167600.0
2011-03-28 15:10:00,39.27,39.28,39.24,39.24,69900.0,29.2211,29.2285,29.1987,29.1987,69900.0
2011-03-28 15:20:00,39.23,39.23,39.17,39.18,168700.0,29.1913,29.1913,29.1466,29.1541,168700.0
2011-03-28 15:30:00,39.18,39.23,39.15,39.15,417200.0,29.1541,29.1913,29.1318,29.1318,417200.0
2011-03-28 15:40:00,39.15,39.15,39.03,39.08,686500.0,29.1318,29.1318,29.0425,29.0797,686500.0
2011-03-28 15:50:00,39.08,39.11,39.02,39.04,678400.0,29.0797,29.102,29.035,29.0499,678400.0
2011-03-29 09:30:00,39.06,39.12,38.85,38.86,351800.0,29.0648,29.1094,28.9085,28.916,351800.0
2011-03-29 09:40:00,38.87,38.95,38.79,38.94,323700.0,28.9234,28.9829,28.8639,28.9755,323700.0
2011-03-29 09:50:00,38.93,39.04,38.93,39.01,587800.0,28.9681,29.0499,28.9681,29.0276,587800.0
2011-03-29 10:00:00,39.01,39.19,38.95,39.17,893100.0,29.0276,29.1615,28.9829,29.1466,893100.0
2011-03-29 10:10:00,39.19,39.27,39.16,39.25,518900.0,29.1615,29.2211,29.1392,29.2062,518900.0
2011-03-29 10:20:00,39.25,39.25,39.09,39.09,127500.0,29.2062,29.2062,29.0871,29.0871,127500.0
2011-03-29 10:30:00,39.1,39.2,39.09,39.11,48900.0,29.0946,29.169,29.0871,29.102,48900.0
2011-03-29 10:40:00,39.11,39.22,39.1,39.19,93700.0,29.102,29.1838,29.0946,29.1615,93700.0
2011-03-29 10:50:00,39.19,39.23,39.13,39.15,51600.0,29.1615,29.1913,29.1169,29.1318,51600.0
2011-03-29 11:00:00,39.16,39.25,39.16,39.24,58800.0,29.1392,29.2062,29.1392,29.1987,58800.0
2011-03-29 11:10:00,39.24,39.27,39.21,39.23,49900.0,29.1987,29.2211,29.1764,29.1913,49900.0
2011-03-29 11:20:00,39.23,39.35,39.23,39.32,289800.0,29.1913,29.2806,29.1913,29.2583,289800.0
2011-03-29 11:30:00,39.32,39.38,39.31,39.35,338900.0,29.2583,29.3029,29.2508,29.2806,338900.0
2011-03-29 11:40:00,39.34,39.36,39.28,39.29,44700.0,29.2731,29.288,29.2285,29.2359,44700.0
2011-03-29 11:50:00,39.29,39.32,39.28,39.32,64800.0,29.2359,29.2583,29.2285,29.2583,64800.0
2011-03-29 12:00:00,39.32,39.36,39.29,39.32,44400.0,29.2583,29.288,29.2359,29.2583,44400.0
2011-03-29 12:10:00,39.32,39.33,39.29,39.32,39700.0,29.2583,29.2657,29.2359,29.2583,39700.0
2011-03-29 12:20:00,39.33,39.34,39.25,39.25,59000.0,29.2657,29.2731,29.2062,29.2062,59000.0
2011-03-29 12:30:00,39.25,39.28,39.24,39.27,29300.0,29.2062,29.2285,29.1987,29.2211,29300.0
2011-03-29 12:40:00,39.27,39.3,39.23,39.3,22200.0,29.2211,29.2434,29.1913,29.2434,22200.0
2011-03-29 12:50:00,39.29,39.34,39.28,39.33,91300.0,29.2359,29.2731,29.2285,29.2657,91300.0
2011-03-29 13:00:00,39.33,39.38,39.32,39.37,107300.0,29.2657,29.3029,29.2583,29.2955,107300.0
2011-03-29 13:10:00,39.36,39.37,39.3,39.32,55600.0,29.288,29.2955,29.2434,29.2583,55600.0
2011-03-29 13:20:00,39.33,39.35,39.29,39.31,52000.0,29.2657,29.2806,29.2359,29.2508,52000.0
2011-03-29 13:30:00,39.31,39.36,39.31,39.34,52200.0,29.2508,29.288,29.2508,29.2731,52200.0
2011-03-29 13:40:00,39.35,39.37,39.33,39.35,80300.0,29.2806,29.2955,29.2657,29.2806,80300.0
2011-03-29 13:50:00,39.36,39.36,39.33,39.33,101600.0,29.288,29.288,29.2657,29.2657,101600.0
2011-03-29 14:00:00,39.33,39.4,39.33,39.37,86600.0,29.2657,29.3178,29.2657,29.2955,86600.0
2011-03-29 14:10:00,39.38,39.39,39.32,39.39,672500.0,29.3029,29.3103,29.2583,29.3103,672500.0
2011-03-29 14:20:00,39.39,39.39,39.33,39.33,155700.0,29.3103,29.3103,29.2657,29.2657,155700.0
2011-03-29 14:30:00,39.33,39.39,39.33,39.38,123100.0,29.2657,29.3103,29.2657,29.3029,123100.0
2011-03-29 14:40:00,39.39,39.44,39.39,39.42,183600.0,29.3103,29.3476,29.3103,29.3327,183600.0
2011-03-29 14:50:00,39.43,39.45,39.42,39.42,89100.0,29.3401,29.355,29.3327,29.3327,89100.0
2011-03-29 15:00:00,39.43,39.44,39.38,39.4,158200.0,29.3401,29.3476,29.3029,29.3178,158200.0
2011-03-29 15:10:00,39.4,39.42,39.38,39.39,83300.0,29.3178,29.3327,29.3029,29.3103,83300.0
2011-03-29 15:20:00,39.39,39.42,39.37,39.41,99000.0,29.3103,29.3327,29.2955,29.3252,99000.0
2011-03-29 15:30:00,39.41,39.43,39.36,39.38,137100.0,29.3252,29.3401,29.288,29.3029,137100.0
2011-03-29 15:40:00,39.38,39.44,39.34,39.42,604500.0,29.3029,29.3476,29.2731,29.3327,604500.0
2011-03-29 15:50:00,39.42,39.45,39.4,39.45,730200.0,29.3327,29.355,29.3178,29.355,730200.0
2011-03-30 09:30:00,39.72,39.91,39.72,39.9,1125200.0,29.5559,29.6973,29.5559,29.6898,1125200.0
2011-03-30 09:40:00,39.9,39.92,39.76,39.77,460700.0,29.6898,29.7047,29.5857,29.5931,460700.0
2011-03-30 09:50:00,39.78,39.9,39.76,39.86,131300.0,29.6005,29.6898,29.5857,29.6601,131300.0
2011-03-30 10:00:00,39.87,39.87,39.72,39.72,112100.0,29.6675,29.6675,29.5559,29.5559,112100.0
2011-03-30 10:10:00,39.72,39.82,39.67,39.78,417600.0,29.5559,29.6303,29.5187,29.6005,417600.0
2011-03-30 10:20:00,39.77,39.77,39.54,39.55,764800.0,29.5931,29.5931,29.422,29.4294,764800.0
2011-03-30 10:30:00,39.56,39.66,39.45,39.46,1491100.0,29.4368,29.5113,29.355,29.3624,1491100.0
2011-03-30 10:40:00,39.47,39.54,39.45,39.52,924900.0,29.3699,29.422,29.355,29.4071,924900.0
2011-03-30 10:50:00,39.52,39.66,39.52,39.64,489700.0,29.4071,29.5113,29.4071,29.4964,489700.0
2011-03-30 11:00:00,39.63,39.63,39.51,39.55,438000.0,29.4889,29.4889,29.3996,29.4294,438000.0
2011-03-30 11:10:00,39.55,39.56,39.4,39.4,771600.0,29.4294,29.4368,29.3178,29.3178,771600.0
2011-03-30 11:20:00,39.4,39.49,39.33,39.48,572300.0,29.3178,29.3848,29.2657,29.3773,572300.0
2011-03-30 11:30:00,39.48,39.59,39.48,39.57,71100.0,29.3773,29.4592,29.3773,29.4443,71100.0
2011-03-30 11:40:00,39.57,39.68,39.57,39.68,482300.0,29.4443,29.5261,29.4443,29.5261,482300.0
2011-03-30 11:50:00,39.68,39.73,39.66,39.69,212800.0,29.5261,29.5633,29.5113,29.5336,212800.0
2011-03-30 12:00:00,39.7,39.79,39.7,39.74,81400.0,29.541,29.608,29.541,29.5708,81400.0
2011-03-30 12:10:00,39.74,39.91,39.73,39.9,722700.0,29.5708,29.6973,29.5633,29.6898,722700.0
2011-03-30 12:20:00,39.91,39.95,39.88,39.91,107400.0,29.6973,29.727,29.675,29.6973,107400.0
2011-03-30 12:30:00,39.9,39.93,39.88,39.89,134600.0,29.6898,29.7122,29.675,29.6824,134600.0
2011-03-30 12:40:00,39.89,39.91,39.87,39.88,48800.0,29.6824,29.6973,29.6675,29.675,48800.0
2011-03-30 12:50:00,39.89,39.93,39.89,39.9,62900.0,29.6824,29.7122,29.6824,29.6898,62900.0
2011-03-30 13:00:00,39.9,39.96,39.89,39.95,111100.0,29.6898,29.7345,29.6824,29.727,111100.0
2011-03-30 13:10:00,39.95,39.95,39.92,39.93,33100.0,29.727,29.727,29.7047,29.7122,33100.0
2011-03-30 13:20:00,39.93,39.95,39.9,39.91,45300.0,29.7122,29.727,29.6898,29.6973,45300.0
2011-03-30 13:30:00,39.91,39.92,39.88,39.9,51200.0,29.6973,29.7047,29.675,29.6898,51200.0
2011-03-30 13:40:00,39.9,39.93,39.9,39.91,126600.0,29.6898,29.7122,29.6898,29.6973,126600.0
2011-03-30 13:50:00,39.91,39.92,39.89,39.91,55900.0,29.6973,29.7047,29.6824,29.6973,55900.0
2011-03-30 14:00:00,39.91,39.93,39.89,39.91,65300.0,29.6973,29.7122,29.6824,29.6973,65300.0
2011-03-30 14:10:00,39.91,39.92,39.87,39.89,58500.0,29.6973,29.7047,29.6675,29.6824,58500.0
2011-03-30 14:20:00,39.89,39.92,39.89,39.91,85600.0,29.6824,29.7047,29.6824,29.6973,85600.0
2011-03-30 14:30:00,39.92,39.94,39.9,39.92,73600.0,29.7047,29.7196,29.6898,29.7047,73600.0
2011-03-30 14:40:00,39.92,39.94,39.89,39.89,46600.0,29.7047,29.7196,29.6824,29.6824,46600.0
2011-03-30 14:50:00,39.9,39.92,39.88,39.91,73500.0,29.6898,29.7047,29.675,29.6973,73500.0
2011-03-30 15:00:00,39.91,39.95,39.9,39.91,94900.0,29.6973,29.727,29.6898,29.6973,94900.0
2011-03-30 15:10:00,39.92,39.95,39.9,39.94,658200.0,29.7047,29.727,29.6898,29.7196,658200.0
2011-03-30 15:20:00,39.94,39.94,39.89,39.9,108800.0,29.7196,29.7196,29.6824,29.6898,108800.0
2011-03-30 15:30:00,39.9,39.92,39.87,39.89,312000.0,29.6898,29.7047,29.6675,29.6824,312000.0
2011-03-30 15:40:00,39.89,39.9,39.82,39.84,576000.0,29.6824,29.6898,29.6303,29.6452,576000.0
2011-03-30 15:50:00,39.83,39.89,39.83,39.87,1066900.0,29.6378,29.6824,29.6378,29.6675,1066900.0
2011-03-31 09:30:00,39.83,40.1,39.8,40.1,1318500.0,29.6378,29.8387,29.6154,29.8387,1318500.0
2011-03-31 09:40:00,40.11,40.17,39.97,40.0,1768300.0,29.8461,29.8908,29.7419,29.7643,1768300.0
2011-03-31 09:50:00,40.01,40.11,39.91,40.06,562700.0,29.7717,29.8461,29.6973,29.8089,562700.0
2011-03-31 10:00:00,40.05,40.11,39.96,40.03,164600.0,29.8015,29.8461,29.7345,29.7866,164600.0
2011-03-31 10:10:00,40.03,40.15,39.98,40.13,201600.0,29.7866,29.8759,29.7494,29.861,201600.0
2011-03-31 10:20:00,40.13,40.21,40.13,40.18,269900.0,29.861,29.9205,29.861,29.8982,269900.0
2011-03-31 10:30:00,40.18,40.21,40.14,40.18,148600.0,29.8982,29.9205,29.8684,29.8982,148600.0
2011-03-31 10:40:00,40.18,40.23,40.13,40.13,378600.0,29.8982,29.9354,29.861,29.861,378600.0
2011-03-31 10:50:00,40.13,40.18,40.09,40.16,52700.0,29.861,29.8982,29.8312,29.8833,52700.0
2011-03-31 11:00:00,40.16,40.18,40.04,40.05,104400.0,29.8833,29.8982,29.794,29.8015,104400.0
2011-03-31 11:10:00,40.04,40.1,40.03,40.09,85800.0,29.794,29.8387,29.7866,29.8312,85800.0
2011-03-31 11:20:00,40.09,40.11,40.02,40.02,66500.0,29.8312,29.8461,29.7791,29.7791,66500.0
2011-03-31 11:30:00,40.03,40.04,39.95,40.03,122100.0,29.7866,29.794,29.727,29.7866,122100.0
2011-03-31 11:40:00,40.04,40.11,40.02,40.08,103200.0,29.794,29.8461,29.7791,29.8238,103200.0
2011-03-31 11:50:00,40.09,40.1,40.02,40.04,32400.0,29.8312,29.8387,29.7791,29.794,32400.0
2011-03-31 12:00:00,40.03,40.09,40.02,40.06,38100.0,29.7866,29.8312,29.7791,29.8089,38100.0
2011-03-31 12:10:00,40.07,40.09,40.03,40.09,55400.0,29.8163,29.8312,29.7866,29.8312,55400.0
2011-03-31 12:20:00,40.09,40.12,40.06,40.12,97500.0,29.8312,29.8535,29.8089,29.8535,97500.0
2011-03-31 12:30:00,40.12,40.14,40.1,40.1,76300.0,29.8535,29.8684,29.8387,29.8387,76300.0
2011-03-31 12:40:00,40.1,40.15,40.09,40.11,60000.0,29.8387,29.8759,29.8312,29.8461,60000.0
2011-03-31 12:50:00,40.12,40.18,40.12,40.16,131900.0,29.8535,29.8982,29.8535,29.8833,131900.0
2011-03-31 13:00:00,40.16,40.17,40.14,40.14,53600.0,29.8833,29.8908,29.8684,29.8684,53600.0
2011-03-31 13:10:00,40.15,40.16,40.13,40.16,57700.0,29.8759,29.8833,29.861,29.8833,57700.0
2011-03-31 13:20:00,40.15,40.18,40.13,40.13,266700.0,29.8759,29.8982,29.861,29.861,266700.0
2011-03-31 13:30:00,40.12,40.17,40.12,40.17,72600.0,29.8535,29.8908,29.8535,29.8908,72600.0
2011-03-31 13:40:00,40.17,40.19,40.15,40.17,28400.0,29.8908,29.9056,29.8759,29.8908,28400.0
2011-03-31 13:50:00,40.18,40.19,40.14,40.14,37900.0,29.8982,29.9056,29.8684,29.8684,37900.0
2011-03-31 14:00:00,40.15,40.18,40.12,40.16,158400.0,29.8759,29.8982,29.8535,29.8833,158400.0
2011-03-31 14:10:00,40.17,40.21,40.17,40.18,84000.0,29.8908,29.9205,29.8908,29.8982,84000.0
2011-03-31 14:20:00,40.18,40.18,40.12,40.12,32800.0,29.8982,29.8982,29.8535,29.8535,32800.0
2011-03-31 14:30:00,40.13,40.14,40.1,40.14,84700.0,29.861,29.8684,29.8387,29.8684,84700.0
2011-03-31 14:40:00,40.14,40.17,40.12,40.14,36600.0,29.8684,29.8908,29.8535,29.8684,36600.0
2011-03-31 14:50:00,40.14,40.15,40.12,40.14,149600.0,29.8684,29.8759,29.8535,29.8684,149600.0
2011-03-31 15:00:00,40.14,40.15,40.1,40.1,74300.0,29.8684,29.8759,29.8387,29.8387,74300.0
2011-03-31 15:10:00,40.11,40.12,40.08,40.12,93700.0,29.8461,29.8535,29.8238,29.8535,93700.0
2011-03-31 15:20:00,40.12,40.13,40.08,40.1,622000.0,29.8535,29.861,29.8238,29.8387,622000.0
2011-03-31 15:30:00,40.09,40.1,40.01,40.06,803500.0,29.8312,29.8387,29.7717,29.8089,803500.0
2011-03-31 15:40:00,40.07,40.11,40.0,40.04,369000.0,29.8163,29.8461,29.7643,29.794,369000.0
2011-03-31 15:50:00,40.04,40.07,40.01,40.01,715100.0,29.794,29.8163,29.7717,29.7717,715100.0
2011-04-01 09:30:00,40.25,40.32,40.12,40.31,636100.0,29.9503,30.0024,29.8535,29.9949,636100.0
2011-04-01 09:40:00,40.3,40.32,40.05,40.05,270600.0,29.9875,30.0024,29.8015,29.8015,270600.0
2011-04-01 09:50:00,40.05,40.12,40.02,40.11,279800.0,29.8015,29.8535,29.7791,29.8461,279800.0
2011-04-01 10:00:00,40.1,40.24,40.09,40.23,193800.0,29.8387,29.9428,29.8312,29.9354,193800.0
2011-04-01 10:10:00,40.24,40.36,40.24,40.34,509600.0,29.9428,30.0321,29.9428,30.0172,509600.0
2011-04-01 10:20:00,40.34,40.35,40.24,40.28,136000.0,30.0172,30.0247,29.9428,29.9726,136000.0
2011-04-01 10:30:00,40.28,40.33,40.26,40.27,139800.0,29.9726,30.0098,29.9577,29.9652,139800.0
2011-04-01 10:40:00,40.26,40.26,40.12,40.15,560300.0,29.9577,29.9577,29.8535,29.8759,560300.0
2011-04-01 10:50:00,40.16,40.24,40.14,40.22,89500.0,29.8833,29.9428,29.8684,29.928,89500.0
2011-04-01 11:00:00,40.22,40.24,40.16,40.19,105600.0,29.928,29.9428,29.8833,29.9056,105600.0
2011-04-01 11:10:00,40.18,40.27,40.18,40.27,72200.0,29.8982,29.9652,29.8982,29.9652,72200.0
2011-04-01 11:20:00,40.26,40.33,40.26,40.33,335600.0,29.9577,30.0098,29.9577,30.0098,335600.0
2011-04-01 11:30:00,40.32,40.37,40.29,40.32,270500.0,30.0024,30.0396,29.98,30.0024,270500.0
2011-04-01 11:40:00,40.32,40.33,40.26,40.29,87900.0,30.0024,30.0098,29.9577,29.98,87900.0
2011-04-01 11:50:00,40.3,40.31,40.26,40.3,83300.0,29.9875,29.9949,29.9577,29.9875,83300.0
2011-04-01 12:00:00,40.29,40.31,40.26,40.29,449400.0,29.98,29.9949,29.9577,29.98,449400.0
2011-04-01 12:10:00,40.29,40.3,40.26,40.29,56800.0,29.98,29.9875,29.9577,29.98,56800.0
2011-04-01 12:20:00,40.28,40.31,40.28,40.28,21100.0,29.9726,29.9949,29.9726,29.9726,21100.0
2011-04-01 12:30:00,40.28,40.29,40.25,40.27,106900.0,29.9726,29.98,29.9503,29.9652,106900.0
2011-04-01 12:40:00,40.27,40.29,40.22,40.23,196500.0,29.9652,29.98,29.928,29.9354,196500.0
2011-04-01 12:50:00,40.22,40.28,40.22,40.26,34600.0,29.928,29.9726,29.928,29.9577,34600.0
2011-04-01 13:00:00,40.25,40.26,40.21,40.25,26100.0,29.9503,29.9577,29.9205,29.9503,26100.0
2011-04-01 13:10:00,40.25,40.25,40.22,40.22,40500.0,29.9503,29.9503,29.928,29.928,40500.0
2011-04-01 13:20:00,40.21,40.25,40.21,40.25,22400.0,29.9205,29.9503,29.9205,29.9503,22400.0
2011-04-01 13:30:00,40.24,40.3,40.24,40.3,140600.0,29.9428,29.9875,29.9428,29.9875,140600.0
2011-04-01 13:40:00,40.29,40.31,40.26,40.3,57600.0,29.98,29.9949,29.9577,29.9875,57600.0
2011-04-01 13:50:00,40.3,40.3,40.27,40.3,30000.0,29.9875,29.9875,29.9652,29.9875,30000.0
2011-04-01 14:00:00,40.31,40.34,40.3,40.32,178300.0,29.9949,30.0172,29.9875,30.0024,178300.0
2011-04-01 14:10:00,40.33,40.36,40.31,40.31,51500.0,30.0098,30.0321,29.9949,29.9949,51500.0
2011-04-01 14:20:00,40.31,40.33,40.29,40.31,37600.0,29.9949,30.0098,29.98,29.9949,37600.0
2011-04-01 14:30:00,40.32,40.32,40.27,40.27,87900.0,30.0024,30.0024,29.9652,29.9652,87900.0
2011-04-01 14:40:00,40.27,40.27,40.11,40.13,387500.0,29.9652,29.9652,29.8461,29.861,387500.0
2011-04-01 14:50:00,40.14,40.17,40.1,40.13,413600.0,29.8684,29.8908,29.8387,29.861,413600.0
2011-04-01 15:00:00,40.12,40.13,40.07,40.11,174300.0,29.8535,29.861,29.8163,29.8461,174300.0
2011-04-01 15:10:00,40.11,40.12,40.0,40.02,279900.0,29.8461,29.8535,29.7643,29.7791,279900.0
2011-04-01 15:20:00,40.02,40.11,40.02,40.08,227000.0,29.7791,29.8461,29.7791,29.8238,227000.0
2011-04-01 15:30:00,40.08,40.11,40.04,40.07,134200.0,29.8238,29.8461,29.794,29.8163,134200.0
2011-04-01 15:40:00,40.06,40.18,40.05,40.11,270200.0,29.8089,29.8982,29.8015,29.8461,270200.0
2011-04-01 15:50:00,40.12,40.16,40.09,40.14,1335200.0,29.8535,29.8833,29.8312,29.8684,1335200.0
2011-04-04 09:30:00,40.37,40.48,40.35,40.43,237500.0,30.0396,30.1214,30.0247,30.0842,237500.0
2011-04-04 09:40:00,40.43,40.45,40.34,40.42,473400.0,30.0842,30.0991,30.0172,30.0768,473400.0
2011-04-04 09:50:00,40.42,40.42,40.31,40.35,295800.0,30.0768,30.0768,29.9949,30.0247,295800.0
2011-04-04 10:00:00,40.35,40.41,40.33,40.41,276300.0,30.0247,30.0693,30.0098,30.0693,276300.0
2011-04-04 10:10:00,40.41,40.47,40.36,40.46,78700.0,30.0693,30.114,30.0321,30.1065,78700.0
2011-04-04 10:20:00,40.47,40.53,40.43,40.44,111200.0,30.114,30.1586,30.0842,30.0917,111200.0
2011-04-04 10:30:00,40.44,40.51,40.44,40.51,207800.0,30.0917,30.1437,30.0917,30.1437,207800.0
2011-04-04 10:40:00,40.53,40.55,40.39,40.42,183000.0,30.1586,30.1735,30.0545,30.0768,183000.0
2011-04-04 10:50:00,40.42,40.45,40.35,40.4,162500.0,30.0768,30.0991,30.0247,30.0619,162500.0
2011-04-04 11:00:00,40.39,40.46,40.36,40.38,76300.0,30.0545,30.1065,30.0321,30.047,76300.0
2011-04-04 11:10:00,40.39,40.45,40.37,40.44,106700.0,30.0545,30.0991,30.0396,30.0917,106700.0
2011-04-04 11:20:00,40.44,40.51,40.42,40.51,62900.0,30.0917,30.1437,30.0768,30.1437,62900.0
2011-04-04 11:30:00,40.5,40.53,40.49,40.51,75600.0,30.1363,30.1586,30.1289,30.1437,75600.0
2011-04-04 11:40:00,40.51,40.53,40.47,40.51,39200.0,30.1437,30.1586,30.114,30.1437,39200.0
2011-04-04 11:50:00,40.51,40.52,40.47,40.51,53700.0,30.1437,30.1512,30.114,30.1437,53700.0
2011-04-04 12:00:00,40.51,40.53,40.5,40.52,24400.0,30.1437,30.1586,30.1363,30.1512,24400.0
2011-04-04 12:10:00,40.52,40.56,40.51,40.51,42100.0,30.1512,30.181,30.1437,30.1437,42100.0
2011-04-04 12:20:00,40.52,40.54,40.51,40.52,44400.0,30.1512,30.1661,30.1437,30.1512,44400.0
2011-04-04 12:30:00,40.52,40.53,40.49,40.53,51900.0,30.1512,30.1586,30.1289,30.1586,51900.0
2011-04-04 12:40:00,40.54,40.54,40.48,40.51,43200.0,30.1661,30.1661,30.1214,30.1437,43200.0
2011-04-04 12:50:00,40.51,40.51,40.45,40.49,57900.0,30.1437,30.1437,30.0991,30.1289,57900.0
2011-04-04 13:00:00,40.49,40.52,40.47,40.51,188200.0,30.1289,30.1512,30.114,30.1437,188200.0
2011-04-04 13:10:00,40.52,40.53,40.49,40.51,94900.0,30.1512,30.1586,30.1289,30.1437,94900.0
2011-04-04 13:20:00,40.51,40.51,40.47,40.5,33400.0,30.1437,30.1437,30.114,30.1363,33400.0
2011-04-04 13:30:00,40.5,40.5,40.42,40.44,49200.0,30.1363,30.1363,30.0768,30.0917,49200.0
2011-04-04 13:40:00,40.44,40.45,40.36,40.39,137200.0,30.0917,30.0991,30.0321,30.0545,137200.0
2011-04-04 13:50:00,40.38,40.39,40.31,40.35,95600.0,30.047,30.0545,29.9949,30.0247,95600.0
2011-04-04 14:00:00,40.36,40.41,40.31,40.37,186600.0,30.0321,30.0693,29.9949,30.0396,186600.0
2011-04-04 14:10:00,40.37,40.38,40.34,40.36,38300.0,30.0396,30.047,30.0172,30.0321,38300.0
2011-04-04 14:20:00,40.37,40.38,40.32,40.34,94600.0,30.0396,30.047,30.0024,30.0172,94600.0
2011-04-04 14:30:00,40.34,40.39,40.33,40.37,53800.0,30.0172,30.0545,30.0098,30.0396,53800.0
2011-04-04 14:40:00,40.37,40.39,40.36,40.38,59700.0,30.0396,30.0545,30.0321,30.047,59700.0
2011-04-04 14:50:00,40.37,40.38,40.35,40.36,48100.0,30.0396,30.047,30.0247,30.0321,48100.0
2011-04-04 15:00:00,40.36,40.36,40.31,40.32,212400.0,30.0321,30.0321,29.9949,30.0024,212400.0
2011-04-04 15:10:00,40.32,40.37,40.32,40.37,96400.0,30.0024,30.0396,30.0024,30.0396,96400.0
2011-04-04 15:20:00,40.37,40.48,40.37,40.45,271800.0,30.0396,30.1214,30.0396,30.0991,271800.0
2011-04-04 15:30:00,40.44,40.45,40.38,40.44,310100.0,30.0917,30.0991,30.047,30.0917,310100.0
2011-04-04 15:40:00,40.45,40.46,40.39,40.44,1099400.0,30.0991,30.1065,30.0545,30.0917,1099400.0
2011-04-04 15:50:00,40.44,40.46,40.39,40.46,893800.0,30.0917,30.1065,30.0545,30.1065,893800.0
2011-04-05 09:30:00,40.4,40.4,40.24,40.31,448000.0,30.0619,30.0619,29.9428,29.9949,448000.0
2011-04-05 09:40:00,40.31,40.42,40.26,40.4,209200.0,29.9949,30.0768,29.9577,30.0619,209200.0
2011-04-05 09:50:00,40.39,40.45,40.39,40.41,337100.0,30.0545,30.0991,30.0545,30.0693,337100.0
2011-04-05 10:00:00,40.42,40.42,40.29,40.32,406700.0,30.0768,30.0768,29.98,30.0024,406700.0
2011-04-05 10:10:00,40.31,40.38,40.31,40.35,54100.0,29.9949,30.047,29.9949,30.0247,54100.0
2011-04-05 10:20:00,40.34,40.5,40.34,40.5,111700.0,30.0172,30.1363,30.0172,30.1363,111700.0
2011-04-05 10:30:00,40.49,40.61,40.49,40.56,283900.0,30.1289,30.2182,30.1289,30.181,283900.0
2011-04-05 10:40:00,40.56,40.58,40.54,40.58,70400.0,30.181,30.1958,30.1661,30.1958,70400.0
2011-04-05 10:50:00,40.58,40.58,40.51,40.54,48300.0,30.1958,30.1958,30.1437,30.1661,48300.0
2011-04-05 11:00:00,40.54,40.58,40.54,40.58,42300.0,30.1661,30.1958,30.1661,30.1958,42300.0
2011-04-05 11:10:00,40.58,40.7,40.55,40.7,114300.0,30.1958,30.2851,30.1735,30.2851,114300.0
2011-04-05 11:20:00,40.7,40.8,40.7,40.77,259900.0,30.2851,30.3595,30.2851,30.3372,259900.0
2011-04-05 11:30:00,40.77,40.82,40.73,40.82,95100.0,30.3372,30.3744,30.3075,30.3744,95100.0
2011-04-05 11:40:00,40.82,40.87,40.8,40.87,180100.0,30.3744,30.4116,30.3595,30.4116,180100.0
2011-04-05 11:50:00,40.87,40.9,40.83,40.87,213500.0,30.4116,30.4339,30.3819,30.4116,213500.0
2011-04-05 12:00:00,40.87,40.97,40.87,40.96,164200.0,30.4116,30.486,30.4116,30.4786,164200.0
2011-04-05 12:10:00,40.96,40.97,40.9,40.9,120200.0,30.4786,30.486,30.4339,30.4339,120200.0
2011-04-05 12:20:00,40.91,40.92,40.87,40.89,134500.0,30.4414,30.4488,30.4116,30.4265,134500.0
2011-04-05 12:30:00,40.89,40.92,40.88,40.88,138100.0,30.4265,30.4488,30.4191,30.4191,138100.0
2011-04-05 12:40:00,40.88,41.02,40.87,41.02,181900.0,30.4191,30.5232,30.4116,30.5232,181900.0
2011-04-05 12:50:00,41.02,41.02,40.86,40.98,1166100.0,30.5232,30.5232,30.4042,30.4935,1166100.0
2011-04-05 13:00:00,40.98,41.04,40.98,41.02,190600.0,30.4935,30.5381,30.4935,30.5232,190600.0
2011-04-05 13:10:00,41.02,41.07,41.02,41.04,210700.0,30.5232,30.5604,30.5232,30.5381,210700.0
2011-04-05 13:20:00,41.04,41.04,40.99,41.02,167300.0,30.5381,30.5381,30.5009,30.5232,167300.0
2011-04-05 13:30:00,41.01,41.03,41.0,41.01,101400.0,30.5158,30.5307,30.5084,30.5158,101400.0
2011-04-05 13:40:00,41.01,41.03,40.99,41.01,134600.0,30.5158,30.5307,30.5009,30.5158,134600.0
2011-04-05 13:50:00,41.01,41.04,40.98,40.99,105700.0,30.5158,30.5381,30.4935,30.5009,105700.0
2011-04-05 14:00:00,40.99,41.02,40.92,40.94,132800.0,30.5009,30.5232,30.4488,30.4637,132800.0
2011-04-05 14:10:00,40.95,41.01,40.94,40.97,74300.0,30.4712,30.5158,30.4637,30.486,74300.0
2011-04-05 14:20:00,40.98,41.04,40.98,41.01,32700.0,30.4935,30.5381,30.4935,30.5158,32700.0
2011-04-05 14:30:00,41.01,41.03,40.91,40.94,437000.0,30.5158,30.5307,30.4414,30.4637,437000.0
2011-04-05 14:40:00,40.94,40.94,40.84,40.88,244800.0,30.4637,30.4637,30.3893,30.4191,244800.0
2011-04-05 14:50:00,40.88,40.91,40.84,40.9,133200.0,30.4191,30.4414,30.3893,30.4339,133200.0
2011-04-05 15:00:00,40.9,40.91,40.84,40.84,95100.0,30.4339,30.4414,30.3893,30.3893,95100.0
2011-04-05 15:10:00,40.84,40.88,40.8,40.88,79000.0,30.3893,30.4191,30.3595,30.4191,79000.0
2011-04-05 15:20:00,40.87,40.93,40.87,40.9,51700.0,30.4116,30.4563,30.4116,30.4339,51700.0
2011-04-05 15:30:00,40.9,40.92,40.87,40.91,435500.0,30.4339,30.4488,30.4116,30.4414,435500.0
2011-04-05 15:40:00,40.91,40.93,40.89,40.93,354500.0,30.4414,30.4563,30.4265,30.4563,354500.0
2011-04-05 15:50:00,40.93,40.94,40.87,40.89,884300.0,30.4563,30.4637,30.4116,30.4265,884300.0
2011-04-06 09:30:00,41.2,41.28,41.15,41.15,730400.0,30.6572,30.7167,30.62,30.62,730400.0
2011-04-06 09:40:00,41.15,41.19,40.97,40.98,488200.0,30.62,30.6497,30.486,30.4935,488200.0
2011-04-06 09:50:00,40.99,41.03,40.95,41.02,646500.0,30.5009,30.5307,30.4712,30.5232,646500.0
2011-04-06 10:00:00,41.02,41.05,40.98,40.99,131000.0,30.5232,30.5456,30.4935,30.5009,131000.0
2011-04-06 10:10:00,40.99,41.0,40.86,40.87,185800.0,30.5009,30.5084,30.4042,30.4116,185800.0
2011-04-06 10:20:00,40.87,40.91,40.84,40.88,540100.0,30.4116,30.4414,30.3893,30.4191,540100.0
2011-04-06 10:30:00,40.88,40.94,40.77,40.77,1144400.0,30.4191,30.4637,30.3372,30.3372,1144400.0
2011-04-06 10:40:00,40.77,40.87,40.73,40.84,333100.0,30.3372,30.4116,30.3075,30.3893,333100.0
2011-04-06 10:50:00,40.84,40.86,40.71,40.73,937800.0,30.3893,30.4042,30.2926,30.3075,937800.0
2011-04-06 11:00:00,40.73,40.73,40.53,40.53,353500.0,30.3075,30.3075,30.1586,30.1586,353500.0
2011-04-06 11:10:00,40.53,40.61,40.52,40.59,415700.0,30.1586,30.2182,30.1512,30.2033,415700.0
2011-04-06 11:20:00,40.59,40.67,40.56,40.65,189200.0,30.2033,30.2628,30.181,30.2479,189200.0
2011-04-06 11:30:00,40.65,40.67,40.52,40.56,303600.0,30.2479,30.2628,30.1512,30.181,303600.0
2011-04-06 11:40:00,40.56,40.6,40.55,40.59,653900.0,30.181,30.2107,30.1735,30.2033,653900.0
2011-04-06 11:50:00,40.6,40.65,40.58,40.59,273400.0,30.2107,30.2479,30.1958,30.2033,273400.0
2011-04-06 12:00:00,40.58,40.61,40.53,40.59,118500.0,30.1958,30.2182,30.1586,30.2033,118500.0
2011-04-06 12:10:00,40.59,40.66,40.59,40.6,51200.0,30.2033,30.2554,30.2033,30.2107,51200.0
2011-04-06 12:20:00,40.6,40.62,40.57,40.6,363000.0,30.2107,30.2256,30.1884,30.2107,363000.0
2011-04-06 12:30:00,40.59,40.62,40.53,40.53,690600.0,30.2033,30.2256,30.1586,30.1586,690600.0
2011-04-06 12:40:00,40.52,40.55,40.5,40.51,382900.0,30.1512,30.1735,30.1363,30.1437,382900.0
2011-04-06 12:50:00,40.51,40.51,40.45,40.47,248900.0,30.1437,30.1437,30.0991,30.114,248900.0
2011-04-06 13:00:00,40.47,40.51,40.46,40.5,40900.0,30.114,30.1437,30.1065,30.1363,40900.0
2011-04-06 13:10:00,40.51,40.6,40.51,40.55,74100.0,30.1437,30.2107,30.1437,30.1735,74100.0
2011-04-06 13:20:00,40.55,40.56,40.5,40.53,503600.0,30.1735,30.181,30.1363,30.1586,503600.0
2011-04-06 13:30:00,40.53,40.57,40.51,40.51,41800.0,30.1586,30.1884,30.1437,30.1437,41800.0
2011-04-06 13:40:00,40.51,40.54,40.48,40.5,74400.0,30.1437,30.1661,30.1214,30.1363,74400.0
2011-04-06 13:50:00,40.51,40.53,40.5,40.52,40700.0,30.1437,30.1586,30.1363,30.1512,40700.0
2011-04-06 14:00:00,40.51,40.52,40.48,40.52,47400.0,30.1437,30.1512,30.1214,30.1512,47400.0
2011-04-06 14:10:00,40.52,40.56,40.51,40.52,107400.0,30.1512,30.181,30.1437,30.1512,107400.0
2011-04-06 14:20:00,40.52,40.55,40.5,40.5,40200.0,30.1512,30.1735,30.1363,30.1363,40200.0
2011-04-06 14:30:00,40.5,40.61,40.5,40.59,55200.0,30.1363,30.2182,30.1363,30.2033,55200.0
2011-04-06 14:40:00,40.6,40.63,40.57,40.6,319400.0,30.2107,30.233,30.1884,30.2107,319400.0
2011-04-06 14:50:00,40.6,40.61,40.56,40.59,77500.0,30.2107,30.2182,30.181,30.2033,77500.0
2011-04-06 15:00:00,40.59,40.62,40.57,40.59,120300.0,30.2033,30.2256,30.1884,30.2033,120300.0
2011-04-06 15:10:00,40.58,40.62,40.57,40.58,108400.0,30.1958,30.2256,30.1884,30.1958,108400.0
2011-04-06 15:20:00,40.58,40.58,40.51,40.52,234200.0,30.1958,30.1958,30.1437,30.1512,234200.0
2011-04-06 15:30:00,40.52,40.55,40.51,40.54,176400.0,30.1512,30.1735,30.1437,30.1661,176400.0
2011-04-06 15:40:00,40.54,40.58,40.51,40.58,675200.0,30.1661,30.1958,30.1437,30.1958,675200.0
2011-04-06 15:50:00,40.58,40.62,40.56,40.58,1284800.0,30.1958,30.2256,30.181,30.1958,1284800.0
2011-04-07 09:30:00,40.69,40.7,40.5,40.67,1047700.0,30.2777,30.2851,30.1363,30.2628,1047700.0
2011-04-07 09:40:00,40.66,40.92,40.66,40.9,707600.0,30.2554,30.4488,30.2554,30.4339,707600.0
2011-04-07 09:50:00,40.9,40.95,40.82,40.82,272300.0,30.4339,30.4712,30.3744,30.3744,272300.0
2011-04-07 10:00:00,40.82,40.82,40.66,40.75,514500.0,30.3744,30.3744,30.2554,30.3223,514500.0
2011-04-07 10:10:00,40.76,40.79,40.69,40.74,79100.0,30.3298,30.3521,30.2777,30.3149,79100.0
2011-04-07 10:20:00,40.75,40.8,40.62,40.62,321300.0,30.3223,30.3595,30.2256,30.2256,321300.0
2011-04-07 10:30:00,40.62,40.7,40.41,40.53,310500.0,30.2256,30.2851,30.0693,30.1586,310500.0
2011-04-07 10:40:00,40.52,40.59,40.3,40.56,774100.0,30.1512,30.2033,29.9875,30.181,774100.0
2011-04-07 10:50:00,40.57,40.63,40.51,40.56,292500.0,30.1884,30.233,30.1437,30.181,292500.0
2011-04-07 11:00:00,40.57,40.64,40.5,40.61,429300.0,30.1884,30.2405,30.1363,30.2182,429300.0
2011-04-07 11:10:00,40.61,40.63,40.54,40.55,491500.0,30.2182,30.233,30.1661,30.1735,491500.0
2011-04-07 11:20:00,40.55,40.61,40.53,40.54,145400.0,30.1735,30.2182,30.1586,30.1661,145400.0
2011-04-07 11:30:00,40.54,40.54,40.36,40.42,684500.0,30.1661,30.1661,30.0321,30.0768,684500.0
2011-04-07 11:40:00,40.41,40.48,40.4,40.43,93900.0,30.0693,30.1214,30.0619,30.0842,93900.0
2011-04-07 11:50:00,40.42,40.6,40.42,40.6,225800.0,30.0768,30.2107,30.0768,30.2107,225800.0
2011-04-07 12:00:00,40.59,40.63,40.54,40.61,192400.0,30.2033,30.233,30.1661,30.2182,192400.0
2011-04-07 12:10:00,40.62,40.66,40.6,40.61,382700.0,30.2256,30.2554,30.2107,30.2182,382700.0
2011-04-07 12:20:00,40.6,40.61,40.55,40.57,23800.0,30.2107,30.2182,30.1735,30.1884,23800.0
2011-04-07 12:30:00,40.57,40.65,40.57,40.64,104000.0,30.1884,30.2479,30.1884,30.2405,104000.0
2011-04-07 12:40:00,40.64,40.67,40.62,40.64,200700.0,30.2405,30.2628,30.2256,30.2405,200700.0
2011-04-07 12:50:00,40.64,40.64,40.59,40.6,59700.0,30.2405,30.2405,30.2033,30.2107,59700.0
2011-04-07 13:00:00,40.6,40.6,40.54,40.59,139900.0,30.2107,30.2107,30.1661,30.2033,139900.0
2011-04-07 13:10:00,40.58,40.58,40.45,40.47,113400.0,30.1958,30.1958,30.0991,30.114,113400.0
2011-04-07 13:20:00,40.47,40.51,40.46,40.48,81300.0,30.114,30.1437,30.1065,30.1214,81300.0
2011-04-07 13:30:00,40.47,40.52,40.45,40.47,78100.0,30.114,30.1512,30.0991,30.114,78100.0
2011-04-07 13:40:00,40.47,40.48,40.4,40.44,79500.0,30.114,30.1214,30.0619,30.0917,79500.0
2011-04-07 13:50:00,40.44,40.49,40.41,40.45,254800.0,30.0917,30.1289,30.0693,30.0991,254800.0
2011-04-07 14:00:00,40.46,40.49,40.44,40.46,376400.0,30.1065,30.1289,30.0917,30.1065,376400.0
2011-04-07 14:10:00,40.46,40.51,40.43,40.47,248000.0,30.1065,30.1437,30.0842,30.114,248000.0
2011-04-07 14:20:00,40.47,40.48,40.39,40.39,327300.0,30.114,30.1214,30.0545,30.0545,327300.0
2011-04-07 14:30:00,40.39,40.48,40.37,40.44,272300.0,30.0545,30.1214,30.0396,30.0917,272300.0
2011-04-07 14:40:00,40.43,40.49,40.42,40.46,217000.0,30.0842,30.1289,30.0768,30.1065,217000.0
2011-04-07 14:50:00,40.46,40.52,40.45,40.51,324900.0,30.1065,30.1512,30.0991,30.1437,324900.0
2011-04-07 15:00:00,40.5,40.5,40.45,40.47,262300.0,30.1363,30.1363,30.0991,30.114,262300.0
2011-04-07 15:10:00,40.48,40.52,40.44,40.52,469100.0,30.1214,30.1512,30.0917,30.1512,469100.0
2011-04-07 15:20:00,40.51,40.52,40.41,40.46,398100.0,30.1437,30.1512,30.0693,30.1065,398100.0
2011-04-07 15:30:00,40.46,40.47,40.4,40.43,482400.0,30.1065,30.114,30.0619,30.0842,482400.0
2011-04-07 15:40:00,40.44,40.5,40.43,40.49,386700.0,30.0917,30.1363,30.0842,30.1289,386700.0
2011-04-07 15:50:00,40.49,40.51,40.46,40.49,758300.0,30.1289,30.1437,30.1065,30.1289,758300.0
2011-04-08 09:30:00,40.8,40.92,40.71,40.73,805300.0,30.3595,30.4488,30.2926,30.3075,805300.0
2011-04-08 09:40:00,40.73,40.81,40.71,40.71,221400.0,30.3075,30.367,30.2926,30.2926,221400.0
2011-04-08 09:50:00,40.71,40.72,40.63,40.7,446900.0,30.2926,30.3,30.233,30.2851,446900.0
2011-04-08 10:00:00,40.7,40.77,40.62,40.62,225400.0,30.2851,30.3372,30.2256,30.2256,225400.0
2011-04-08 10:10:00,40.63,40.74,40.61,40.65,516200.0,30.233,30.3149,30.2182,30.2479,516200.0
2011-04-08 10:20:00,40.66,40.66,40.54,40.61,598400.0,30.2554,30.2554,30.1661,30.2182,598400.0
2011-04-08 10:30:00,40.62,40.65,40.6,40.62,470400.0,30.2256,30.2479,30.2107,30.2256,470400.0
2011-04-08 10:40:00,40.63,40.64,40.58,40.59,56300.0,30.233,30.2405,30.1958,30.2033,56300.0
2011-04-08 10:50:00,40.62,40.62,40.51,40.51,121700.0,30.2256,30.2256,30.1437,30.1437,121700.0
2011-04-08 11:00:00,40.51,40.52,40.48,40.52,139600.0,30.1437,30.1512,30.1214,30.1512,139600.0
2011-04-08 11:10:00,40.53,40.56,40.48,40.56,80200.0,30.1586,30.181,30.1214,30.181,80200.0
2011-04-08 11:20:00,40.56,40.57,40.49,40.5,55800.0,30.181,30.1884,30.1289,30.1363,55800.0
2011-04-08 11:30:00,40.49,40.57,40.47,40.54,65100.0,30.1289,30.1884,30.114,30.1661,65100.0
2011-04-08 11:40:00,40.55,40.59,40.53,40.57,38400.0,30.1735,30.2033,30.1586,30.1884,38400.0
2011-04-08 11:50:00,40.57,40.58,40.52,40.54,29100.0,30.1884,30.1958,30.1512,30.1661,29100.0
2011-04-08 12:00:00,40.55,40.56,40.52,40.52,29300.0,30.1735,30.181,30.1512,30.1512,29300.0
2011-04-08 12:10:00,40.52,40.57,40.52,40.56,10700.0,30.1512,30.1884,30.1512,30.181,10700.0
2011-04-08 12:20:00,40.57,40.57,40.51,40.55,62100.0,30.1884,30.1884,30.1437,30.1735,62100.0
2011-04-08 12:30:00,40.55,40.59,40.53,40.59,25600.0,30.1735,30.2033,30.1586,30.2033,25600.0
2011-04-08 12:40:00,40.58,40.59,40.53,40.55,26200.0,30.1958,30.2033,30.1586,30.1735,26200.0
2011-04-08 12:50:00,40.54,40.56,40.5,40.54,103700.0,30.1661,30.181,30.1363,30.1661,103700.0
2011-04-08 13:00:00,40.54,40.58,40.52,40.58,61900.0,30.1661,30.1958,30.1512,30.1958,61900.0
2011-04-08 13:10:00,40.57,40.57,40.53,40.55,40000.0,30.1884,30.1884,30.1586,30.1735,40000.0
2011-04-08 13:20:00,40.56,40.57,40.52,40.54,16700.0,30.181,30.1884,30.1512,30.1661,16700.0
2011-04-08 13:30:00,40.53,40.55,40.47,40.49,106000.0,30.1586,30.1735,30.114,30.1289,106000.0
2011-04-08 13:40:00,40.49,40.5,40.46,40.49,40200.0,30.1289,30.1363,30.1065,30.1289,40200.0
2011-04-08 13:50:00,40.49,40.52,40.48,40.49,40000.0,30.1289,30.1512,30.1214,30.1289,40000.0
2011-04-08 14:00:00,40.49,40.5,40.48,40.5,23800.0,30.1289,30.1363,30.1214,30.1363,23800.0
2011-04-08 14:10:00,40.49,40.5,40.41,40.45,71900.0,30.1289,30.1363,30.0693,30.0991,71900.0
2011-04-08 14:20:00,40.46,40.46,40.36,40.39,165900.0,30.1065,30.1065,30.0321,30.0545,165900.0
2011-04-08 14:30:00,40.4,40.41,40.28,40.32,245100.0,30.0619,30.0693,29.9726,30.0024,245100.0
2011-04-08 14:40:00,40.33,40.33,40.16,40.18,159700.0,30.0098,30.0098,29.8833,29.8982,159700.0
2011-04-08 14:50:00,40.17,40.18,40.08,40.09,334400.0,29.8908,29.8982,29.8238,29.8312,334400.0
2011-04-08 15:00:00,40.08,40.16,40.03,40.13,99800.0,29.8238,29.8833,29.7866,29.861,99800.0
2011-04-08 15:10:00,40.12,40.15,40.09,40.11,112100.0,29.8535,29.8759,29.8312,29.8461,112100.0
2011-04-08 15:20:00,40.11,40.12,40.07,40.11,140600.0,29.8461,29.8535,29.8163,29.8461,140600.0
2011-04-08 15:30:00,40.11,40.2,40.09,40.16,213600.0,29.8461,29.9131,29.8312,29.8833,213600.0
2011-04-08 15:40:00,40.17,40.24,40.15,40.21,476000.0,29.8908,29.9428,29.8759,29.9205,476000.0
2011-04-08 15:50:00,40.2,40.28,40.2,40.23,1031000.0,29.9131,29.9726,29.9131,29.9354,1031000.0
2011-04-11 09:30:00,40.31,40.35,40.11,40.15,272100.0,29.9949,30.0247,29.8461,29.8759,272100.0
2011-04-11 09:40:00,40.14,40.4,40.12,40.4,260300.0,29.8684,30.0619,29.8535,30.0619,260300.0
2011-04-11 09:50:00,40.4,40.5,40.35,40.35,503400.0,30.0619,30.1363,30.0247,30.0247,503400.0
2011-04-11 10:00:00,40.36,40.43,40.29,40.31,186700.0,30.0321,30.0842,29.98,29.9949,186700.0
2011-04-11 10:10:00,40.32,40.32,40.22,40.22,113500.0,30.0024,30.0024,29.928,29.928,113500.0
2011-04-11 10:20:00,40.22,40.23,40.16,40.2,75300.0,29.928,29.9354,29.8833,29.9131,75300.0
2011-04-11 10:30:00,40.19,40.23,40.13,40.23,79200.0,29.9056,29.9354,29.861,29.9354,79200.0
2011-04-11 10:40:00,40.23,40.28,40.19,40.28,89200.0,29.9354,29.9726,29.9056,29.9726,89200.0
2011-04-11 10:50:00,40.29,40.3,40.24,40.26,46600.0,29.98,29.9875,29.9428,29.9577,46600.0
2011-04-11 11:00:00,40.27,40.31,40.23,40.3,44800.0,29.9652,29.9949,29.9354,29.9875,44800.0
2011-04-11 11:10:00,40.3,40.3,40.24,40.28,113500.0,29.9875,29.9875,29.9428,29.9726,113500.0
2011-04-11 11:20:00,40.28,40.29,40.24,40.24,198400.0,29.9726,29.98,29.9428,29.9428,198400.0
2011-04-11 11:30:00,40.24,40.25,40.18,40.21,211100.0,29.9428,29.9503,29.8982,29.9205,211100.0
2011-04-11 11:40:00,40.2,40.25,40.2,40.21,75100.0,29.9131,29.9503,29.9131,29.9205,75100.0
2011-04-11 11:50:00,40.21,40.23,40.14,40.14,51800.0,29.9205,29.9354,29.8684,29.8684,51800.0
2011-04-11 12:00:00,40.15,40.17,40.06,40.08,106400.0,29.8759,29.8908,29.8089,29.8238,106400.0
2011-04-11 12:10:00,40.07,40.11,40.03,40.05,47400.0,29.8163,29.8461,29.7866,29.8015,47400.0
2011-04-11 12:20:00,40.05,40.11,40.03,40.03,292900.0,29.8015,29.8461,29.7866,29.7866,292900.0
2011-04-11 12:30:00,40.03,40.04,39.91,39.93,94800.0,29.7866,29.794,29.6973,29.7122,94800.0
2011-04-11 12:40:00,39.92,39.94,39.84,39.91,194600.0,29.7047,29.7196,29.6452,29.6973,194600.0
2011-04-11 12:50:00,39.9,39.92,39.88,39.88,33800.0,29.6898,29.7047,29.675,29.675,33800.0
2011-04-11 13:00:00,39.88,39.92,39.84,39.91,77400.0,29.675,29.7047,29.6452,29.6973,77400.0
2011-04-11 13:10:00,39.92,39.93,39.84,39.87,50400.0,29.7047,29.7122,29.6452,29.6675,50400.0
2011-04-11 13:20:00,39.87,39.93,39.87,39.91,105800.0,29.6675,29.7122,29.6675,29.6973,105800.0
2011-04-11 13:30:00,39.91,39.91,39.8,39.81,584900.0,29.6973,29.6973,29.6154,29.6229,584900.0
2011-04-11 13:40:00,39.8,39.86,39.8,39.85,202800.0,29.6154,29.6601,29.6154,29.6526,202800.0
2011-04-11 13:50:00,39.84,39.95,39.83,39.95,275200.0,29.6452,29.727,29.6378,29.727,275200.0
2011-04-11 14:00:00,39.96,39.99,39.94,39.96,153800.0,29.7345,29.7568,29.7196,29.7345,153800.0
2011-04-11 14:10:00,39.96,39.97,39.92,39.93,123700.0,29.7345,29.7419,29.7047,29.7122,123700.0
2011-04-11 14:20:00,39.93,39.93,39.89,39.91,210000.0,29.7122,29.7122,29.6824,29.6973,210000.0
2011-04-11 14:30:00,39.91,39.93,39.79,39.8,162400.0,29.6973,29.7122,29.608,29.6154,162400.0
2011-04-11 14:40:00,39.8,39.81,39.73,39.74,124300.0,29.6154,29.6229,29.5633,29.5708,124300.0
2011-04-11 14:50:00,39.74,39.76,39.66,39.68,238200.0,29.5708,29.5857,29.5113,29.5261,238200.0
2011-04-11 15:00:00,39.68,39.69,39.6,39.64,241600.0,29.5261,29.5336,29.4666,29.4964,241600.0
2011-04-11 15:10:00,39.63,39.69,39.57,39.66,357200.0,29.4889,29.5336,29.4443,29.5113,357200.0
2011-04-11 15:20:00,39.66,39.73,39.66,39.66,511100.0,29.5113,29.5633,29.5113,29.5113,511100.0
2011-04-11 15:30:00,39.66,39.7,39.66,39.68,422800.0,29.5113,29.541,29.5113,29.5261,422800.0
2011-04-11 15:40:00,39.69,39.75,39.67,39.75,845800.0,29.5336,29.5782,29.5187,29.5782,845800.0
2011-04-11 15:50:00,39.75,39.77,39.7,39.73,1661600.0,29.5782,29.5931,29.541,29.5633,1661600.0
2011-04-12 09:30:00,39.32,39.44,39.2,39.43,742400.0,29.2583,29.3476,29.169,29.3401,742400.0
2011-04-12 09:40:00,39.44,39.52,39.4,39.47,491200.0,29.3476,29.4071,29.3178,29.3699,491200.0
2011-04-12 09:50:00,39.47,39.47,39.29,39.35,531400.0,29.3699,29.3699,29.2359,29.2806,531400.0
2011-04-12 10:00:00,39.35,39.37,39.16,39.21,663800.0,29.2806,29.2955,29.1392,29.1764,663800.0
2011-04-12 10:10:00,39.2,39.36,39.15,39.22,826000.0,29.169,29.288,29.1318,29.1838,826000.0
2011-04-12 10:20:00,39.22,39.38,39.18,39.38,407100.0,29.1838,29.3029,29.1541,29.3029,407100.0
2011-04-12 10:30:00,39.37,39.37,39.22,39.29,213200.0,29.2955,29.2955,29.1838,29.2359,213200.0
2011-04-12 10:40:00,39.28,39.3,39.16,39.2,247800.0,29.2285,29.2434,29.1392,29.169,247800.0
2011-04-12 10:50:00,39.22,39.22,39.13,39.13,310600.0,29.1838,29.1838,29.1169,29.1169,310600.0
2011-04-12 11:00:00,39.13,39.18,39.1,39.1,150200.0,29.1169,29.1541,29.0946,29.0946,150200.0
2011-04-12 11:10:00,39.1,39.17,39.07,39.08,207100.0,29.0946,29.1466,29.0722,29.0797,207100.0
2011-04-12 11:20:00,39.08,39.16,39.06,39.16,140200.0,29.0797,29.1392,29.0648,29.1392,140200.0
2011-04-12 11:30:00,39.17,39.26,39.14,39.25,232200.0,29.1466,29.2136,29.1243,29.2062,232200.0
2011-04-12 11:40:00,39.24,39.25,39.2,39.22,91300.0,29.1987,29.2062,29.169,29.1838,91300.0
2011-04-12 11:50:00,39.22,39.22,39.11,39.13,142000.0,29.1838,29.1838,29.102,29.1169,142000.0
2011-04-12 12:00:00,39.13,39.16,39.12,39.14,80800.0,29.1169,29.1392,29.1094,29.1243,80800.0
2011-04-12 12:10:00,39.15,39.17,39.13,39.15,80300.0,29.1318,29.1466,29.1169,29.1318,80300.0
2011-04-12 12:20:00,39.15,39.18,39.13,39.15,75500.0,29.1318,29.1541,29.1169,29.1318,75500.0
2011-04-12 12:30:00,39.15,39.15,39.1,39.14,192100.0,29.1318,29.1318,29.0946,29.1243,192100.0
2011-04-12 12:40:00,39.13,39.22,39.12,39.21,121100.0,29.1169,29.1838,29.1094,29.1764,121100.0
2011-04-12 12:50:00,39.21,39.23,39.14,39.18,104700.0,29.1764,29.1913,29.1243,29.1541,104700.0
2011-04-12 13:00:00,39.18,39.22,39.16,39.17,97700.0,29.1541,29.1838,29.1392,29.1466,97700.0
2011-04-12 13:10:00,39.18,39.22,39.13,39.13,72400.0,29.1541,29.1838,29.1169,29.1169,72400.0
2011-04-12 13:20:00,39.14,39.23,39.14,39.23,145400.0,29.1243,29.1913,29.1243,29.1913,145400.0
2011-04-12 13:30:00,39.24,39.26,39.21,39.22,598200.0,29.1987,29.2136,29.1764,29.1838,598200.0
2011-04-12 13:40:00,39.22,39.32,39.18,39.29,236500.0,29.1838,29.2583,29.1541,29.2359,236500.0
2011-04-12 13:50:00,39.29,39.33,39.26,39.26,127400.0,29.2359,29.2657,29.2136,29.2136,127400.0
2011-04-12 14:00:00,39.26,39.4,39.26,39.39,178500.0,29.2136,29.3178,29.2136,29.3103,178500.0
2011-04-12 14:10:00,39.39,39.39,39.27,39.29,189100.0,29.3103,29.3103,29.2211,29.2359,189100.0
2011-04-12 14:20:00,39.29,39.37,39.29,39.33,116600.0,29.2359,29.2955,29.2359,29.2657,116600.0
2011-04-12 14:30:00,39.33,39.34,39.2,39.22,779500.0,29.2657,29.2731,29.169,29.1838,779500.0
2011-04-12 14:40:00,39.22,39.26,39.15,39.17,476000.0,29.1838,29.2136,29.1318,29.1466,476000.0
2011-04-12 14:50:00,39.17,39.21,39.16,39.19,96400.0,29.1466,29.1764,29.1392,29.1615,96400.0
2011-04-12 15:00:00,39.2,39.25,39.18,39.22,207500.0,29.169,29.2062,29.1541,29.1838,207500.0
2011-04-12 15:10:00,39.22,39.26,39.21,39.25,161400.0,29.1838,29.2136,29.1764,29.2062,161400.0
2011-04-12 15:20:00,39.25,39.25,39.14,39.14,255400.0,29.2062,29.2062,29.1243,29.1243,255400.0
2011-04-12 15:30:00,39.14,39.15,39.08,39.12,405000.0,29.1243,29.1318,29.0797,29.1094,405000.0
2011-04-12 15:40:00,39.12,39.15,39.1,39.14,567900.0,29.1094,29.1318,29.0946,29.1243,567900.0
2011-04-12 15:50:00,39.15,39.24,39.15,39.21,1659000.0,29.1318,29.1987,29.1318,29.1764,1659000.0
2011-04-13 09:30:00,39.48,39.53,39.31,39.39,288500.0,29.3773,29.4145,29.2508,29.3103,288500.0
2011-04-13 09:40:00,39.39,39.45,39.2,39.27,1093300.0,29.3103,29.355,29.169,29.2211,1093300.0
2011-04-13 09:50:00,39.26,39.3,39.14,39.16,221800.0,29.2136,29.2434,29.1243,29.1392,221800.0
2011-04-13 10:00:00,39.16,39.23,39.11,39.14,495900.0,29.1392,29.1913,29.102,29.1243,495900.0
2011-04-13 10:10:00,39.14,39.23,39.13,39.18,374400.0,29.1243,29.1913,29.1169,29.1541,374400.0
2011-04-13 10:20:00,39.19,39.26,39.14,39.21,555600.0,29.1615,29.2136,29.1243,29.1764,555600.0
2011-04-13 10:30:00,39.21,39.3,39.15,39.15,202500.0,29.1764,29.2434,29.1318,29.1318,202500.0
2011-04-13 10:40:00,39.16,39.37,39.16,39.37,600100.0,29.1392,29.2955,29.1392,29.2955,600100.0
2011-04-13 10:50:00,39.38,39.4,39.27,39.3,115300.0,29.3029,29.3178,29.2211,29.2434,115300.0
2011-04-13 11:00:00,39.29,39.3,39.18,39.22,116600.0,29.2359,29.2434,29.1541,29.1838,116600.0
2011-04-13 11:10:00,39.21,39.21,39.09,39.1,338800.0,29.1764,29.1764,29.0871,29.0946,338800.0
2011-04-13 11:20:00,39.11,39.14,39.08,39.09,274000.0,29.102,29.1243,29.0797,29.0871,274000.0
2011-04-13 11:30:00,39.08,39.09,38.99,39.01,558500.0,29.0797,29.0871,29.0127,29.0276,558500.0
2011-04-13 11:40:00,39.01,39.06,39.0,39.03,215700.0,29.0276,29.0648,29.0201,29.0425,215700.0
2011-04-13 11:50:00,39.03,39.04,38.89,38.91,466900.0,29.0425,29.0499,28.9383,28.9532,466900.0
2011-04-13 12:00:00,38.91,38.97,38.9,38.96,159600.0,28.9532,28.9978,28.9457,28.9904,159600.0
2011-04-13 12:10:00,38.97,38.99,38.91,38.96,565300.0,28.9978,29.0127,28.9532,28.9904,565300.0
2011-04-13 12:20:00,38.97,38.97,38.82,38.85,347200.0,28.9978,28.9978,28.8862,28.9085,347200.0
2011-04-13 12:30:00,38.85,38.86,38.71,38.75,424200.0,28.9085,28.916,28.8044,28.8341,424200.0
2011-04-13 12:40:00,38.76,38.79,38.68,38.73,503400.0,28.8416,28.8639,28.782,28.8192,503400.0
2011-04-13 12:50:00,38.73,38.78,38.7,38.78,148900.0,28.8192,28.8564,28.7969,28.8564,148900.0
2011-04-13 13:00:00,38.78,38.83,38.75,38.8,371900.0,28.8564,28.8936,28.8341,28.8713,371900.0
2011-04-13 13:10:00,38.8,38.85,38.78,38.79,319300.0,28.8713,28.9085,28.8564,28.8639,319300.0
2011-04-13 13:20:00,38.8,38.84,38.77,38.8,99000.0,28.8713,28.9011,28.849,28.8713,99000.0
2011-04-13 13:30:00,38.81,38.83,38.72,38.74,212500.0,28.8788,28.8936,28.8118,28.8267,212500.0
2011-04-13 13:40:00,38.73,38.79,38.72,38.75,302500.0,28.8192,28.8639,28.8118,28.8341,302500.0
2011-04-13 13:50:00,38.75,38.75,38.71,38.75,82700.0,28.8341,28.8341,28.8044,28.8341,82700.0
2011-04-13 14:00:00,38.75,38.83,38.75,38.8,124400.0,28.8341,28.8936,28.8341,28.8713,124400.0
2011-04-13 14:10:00,38.8,38.81,38.71,38.75,72300.0,28.8713,28.8788,28.8044,28.8341,72300.0
2011-04-13 14:20:00,38.76,38.93,38.73,38.89,322700.0,28.8416,28.9681,28.8192,28.9383,322700.0
2011-04-13 14:30:00,38.89,38.92,38.86,38.86,57300.0,28.9383,28.9606,28.916,28.916,57300.0
2011-04-13 14:40:00,38.86,39.0,38.86,38.96,213800.0,28.916,29.0201,28.916,28.9904,213800.0
2011-04-13 14:50:00,38.96,39.01,38.96,39.0,77500.0,28.9904,29.0276,28.9904,29.0201,77500.0
2011-04-13 15:00:00,39.0,39.06,39.0,39.03,275700.0,29.0201,29.0648,29.0201,29.0425,275700.0
2011-04-13 15:10:00,39.03,39.04,38.99,39.04,195500.0,29.0425,29.0499,29.0127,29.0499,195500.0
2011-04-13 15:20:00,39.04,39.06,38.97,38.98,251100.0,29.0499,29.0648,28.9978,29.0053,251100.0
2011-04-13 15:30:00,38.98,38.99,38.93,38.99,314200.0,29.0053,29.0127,28.9681,29.0127,314200.0
2011-04-13 15:40:00,38.98,39.02,38.96,38.97,962800.0,29.0053,29.035,28.9904,28.9978,962800.0
2011-04-13 15:50:00,38.98,38.98,38.93,38.97,1200700.0,29.0053,29.0053,28.9681,28.9978,1200700.0
2011-04-14 09:30:00,38.72,38.89,38.72,38.81,649800.0,28.8118,28.9383,28.8118,28.8788,649800.0
2011-04-14 09:40:00,38.81,39.02,38.8,38.83,1212900.0,28.8788,29.035,28.8713,28.8936,1212900.0
2011-04-14 09:50:00,38.83,38.86,38.72,38.85,1155100.0,28.8936,28.916,28.8118,28.9085,1155100.0
2011-04-14 10:00:00,38.84,38.97,38.82,38.96,700800.0,28.9011,28.9978,28.8862,28.9904,700800.0
2011-04-14 10:10:00,38.95,39.14,38.92,39.07,1389500.0,28.9829,29.1243,28.9606,29.0722,1389500.0
2011-04-14 10:20:00,39.07,39.16,39.0,39.11,590500.0,29.0722,29.1392,29.0201,29.102,590500.0
2011-04-14 10:30:00,39.1,39.2,39.08,39.16,571200.0,29.0946,29.169,29.0797,29.1392,571200.0
2011-04-14 10:40:00,39.17,39.17,39.06,39.09,334000.0,29.1466,29.1466,29.0648,29.0871,334000.0
2011-04-14 10:50:00,39.09,39.14,39.0,39.02,355900.0,29.0871,29.1243,29.0201,29.035,355900.0
2011-04-14 11:00:00,39.02,39.09,38.99,39.04,145000.0,29.035,29.0871,29.0127,29.0499,145000.0
2011-04-14 11:10:00,39.05,39.06,38.9,38.94,566300.0,29.0574,29.0648,28.9457,28.9755,566300.0
2011-04-14 11:20:00,38.94,38.99,38.91,38.93,144900.0,28.9755,29.0127,28.9532,28.9681,144900.0
2011-04-14 11:30:00,38.93,38.97,38.88,38.91,141700.0,28.9681,28.9978,28.9309,28.9532,141700.0
2011-04-14 11:40:00,38.91,38.93,38.85,38.87,451100.0,28.9532,28.9681,28.9085,28.9234,451100.0
2011-04-14 11:50:00,38.87,38.96,38.84,38.94,130300.0,28.9234,28.9904,28.9011,28.9755,130300.0
2011-04-14 12:00:00,38.94,38.99,38.93,38.95,297500.0,28.9755,29.0127,28.9681,28.9829,297500.0
2011-04-14 12:10:00,38.95,39.01,38.95,38.96,195400.0,28.9829,29.0276,28.9829,28.9904,195400.0
2011-04-14 12:20:00,38.96,39.0,38.94,39.0,48000.0,28.9904,29.0201,28.9755,29.0201,48000.0
2011-04-14 12:30:00,39.0,39.07,38.99,39.03,71400.0,29.0201,29.0722,29.0127,29.0425,71400.0
2011-04-14 12:40:00,39.03,39.05,39.01,39.02,136200.0,29.0425,29.0574,29.0276,29.035,136200.0
2011-04-14 12:50:00,39.02,39.1,39.02,39.07,45400.0,29.035,29.0946,29.035,29.0722,45400.0
2011-04-14 13:00:00,39.07,39.11,39.06,39.07,83500.0,29.0722,29.102,29.0648,29.0722,83500.0
2011-04-14 13:10:00,39.07,39.07,39.03,39.04,40900.0,29.0722,29.0722,29.0425,29.0499,40900.0
2011-04-14 13:20:00,39.04,39.05,39.0,39.04,65700.0,29.0499,29.0574,29.0201,29.0499,65700.0
2011-04-14 13:30:00,39.04,39.05,39.02,39.03,49900.0,29.0499,29.0574,29.035,29.0425,49900.0
2011-04-14 13:40:00,39.02,39.03,38.99,39.02,182200.0,29.035,29.0425,29.0127,29.035,182200.0
2011-04-14 13:50:00,39.02,39.02,38.97,38.99,316400.0,29.035,29.035,28.9978,29.0127,316400.0
2011-04-14 14:00:00,39.0,39.09,39.0,39.08,82900.0,29.0201,29.0871,29.0201,29.0797,82900.0
2011-04-14 14:10:00,39.08,39.09,39.05,39.07,31400.0,29.0797,29.0871,29.0574,29.0722,31400.0
2011-04-14 14:20:00,39.07,39.13,39.07,39.11,335200.0,29.0722,29.1169,29.0722,29.102,335200.0
2011-04-14 14:30:00,39.11,39.14,39.1,39.12,135000.0,29.102,29.1243,29.0946,29.1094,135000.0
2011-04-14 14:40:00,39.11,39.13,39.06,39.09,61300.0,29.102,29.1169,29.0648,29.0871,61300.0
2011-04-14 14:50:00,39.09,39.17,39.08,39.1,208700.0,29.0871,29.1466,29.0797,29.0946,208700.0
2011-04-14 15:00:00,39.11,39.22,39.09,39.18,187800.0,29.102,29.1838,29.0871,29.1541,187800.0
2011-04-14 15:10:00,39.18,39.23,39.16,39.22,220700.0,29.1541,29.1913,29.1392,29.1838,220700.0
2011-04-14 15:20:00,39.22,39.23,39.17,39.18,91200.0,29.1838,29.1913,29.1466,29.1541,91200.0
2011-04-14 15:30:00,39.19,39.19,39.1,39.15,424300.0,29.1615,29.1615,29.0946,29.1318,424300.0
2011-04-14 15:40:00,39.16,39.19,39.09,39.1,1149500.0,29.1392,29.1615,29.0871,29.0946,1149500.0
2011-04-14 15:50:00,39.1,39.12,39.07,39.09,1348300.0,29.0946,29.1094,29.0722,29.0871,1348300.0
2011-04-15 09:30:00,39.28,39.28,39.11,39.12,750500.0,29.2285,29.2285,29.102,29.1094,750500.0
2011-04-15 09:40:00,39.12,39.15,38.98,39.06,398700.0,29.1094,29.1318,29.0053,29.0648,398700.0
2011-04-15 09:50:00,39.07,39.21,39.06,39.19,496400.0,29.0722,29.1764,29.0648,29.1615,496400.0
2011-04-15 10:00:00,39.19,39.33,39.19,39.25,395600.0,29.1615,29.2657,29.1615,29.2062,395600.0
2011-04-15 10:10:00,39.25,39.29,39.2,39.23,126000.0,29.2062,29.2359,29.169,29.1913,126000.0
2011-04-15 10:20:00,39.23,39.25,39.18,39.24,268900.0,29.1913,29.2062,29.1541,29.1987,268900.0
2011-04-15 10:30:00,39.24,39.3,39.15,39.17,255800.0,29.1987,29.2434,29.1318,29.1466,255800.0
2011-04-15 10:40:00,39.17,39.26,39.15,39.22,228400.0,29.1466,29.2136,29.1318,29.1838,228400.0
2011-04-15 10:50:00,39.23,39.28,39.19,39.23,471400.0,29.1913,29.2285,29.1615,29.1913,471400.0
2011-04-15 11:00:00,39.23,39.27,39.22,39.25,123500.0,29.1913,29.2211,29.1838,29.2062,123500.0
2011-04-15 11:10:00,39.26,39.26,39.21,39.24,152200.0,29.2136,29.2136,29.1764,29.1987,152200.0
2011-04-15 11:20:00,39.25,39.31,39.25,39.31,197500.0,29.2062,29.2508,29.2062,29.2508,197500.0
2011-04-15 11:30:00,39.32,39.36,39.3,39.3,158600.0,29.2583,29.288,29.2434,29.2434,158600.0
2011-04-15 11:40:00,39.3,39.32,39.28,39.31,99100.0,29.2434,29.2583,29.2285,29.2508,99100.0
2011-04-15 11:50:00,39.31,39.36,39.3,39.33,41300.0,29.2508,29.288,29.2434,29.2657,41300.0
2011-04-15 12:00:00,39.33,39.37,39.32,39.37,51000.0,29.2657,29.2955,29.2583,29.2955,51000.0
2011-04-15 12:10:00,39.37,39.4,39.36,39.36,107400.0,29.2955,29.3178,29.288,29.288,107400.0
2011-04-15 12:20:00,39.36,39.38,39.35,39.36,44200.0,29.288,29.3029,29.2806,29.288,44200.0
2011-04-15 12:30:00,39.36,39.37,39.32,39.36,46900.0,29.288,29.2955,29.2583,29.288,46900.0
2011-04-15 12:40:00,39.37,39.42,39.35,39.39,38700.0,29.2955,29.3327,29.2806,29.3103,38700.0
2011-04-15 12:50:00,39.39,39.4,39.36,39.39,88800.0,29.3103,29.3178,29.288,29.3103,88800.0
2011-04-15 13:00:00,39.39,39.4,39.35,39.36,247100.0,29.3103,29.3178,29.2806,29.288,247100.0
2011-04-15 13:10:00,39.37,39.37,39.35,39.35,186800.0,29.2955,29.2955,29.2806,29.2806,186800.0
2011-04-15 13:20:00,39.35,39.35,39.28,39.29,292700.0,29.2806,29.2806,29.2285,29.2359,292700.0
2011-04-15 13:30:00,39.29,39.34,39.29,39.33,81100.0,29.2359,29.2731,29.2359,29.2657,81100.0
2011-04-15 13:40:00,39.33,39.36,39.32,39.36,42000.0,29.2657,29.288,29.2583,29.288,42000.0
2011-04-15 13:50:00,39.36,39.39,39.35,39.36,34500.0,29.288,29.3103,29.2806,29.288,34500.0
2011-04-15 14:00:00,39.37,39.39,39.36,39.38,49600.0,29.2955,29.3103,29.288,29.3029,49600.0
2011-04-15 14:10:00,39.37,39.39,39.36,39.38,59500.0,29.2955,29.3103,29.288,29.3029,59500.0
2011-04-15 14:20:00,39.38,39.4,39.36,39.38,56800.0,29.3029,29.3178,29.288,29.3029,56800.0
2011-04-15 14:30:00,39.38,39.43,39.37,39.41,298900.0,29.3029,29.3401,29.2955,29.3252,298900.0
2011-04-15 14:40:00,39.4,39.42,39.4,39.4,34500.0,29.3178,29.3327,29.3178,29.3178,34500.0
2011-04-15 14:50:00,39.39,39.42,39.39,39.42,67600.0,29.3103,29.3327,29.3103,29.3327,67600.0
2011-04-15 15:00:00,39.42,39.43,39.36,39.37,284900.0,29.3327,29.3401,29.288,29.2955,284900.0
2011-04-15 15:10:00,39.37,39.37,39.3,39.34,675200.0,29.2955,29.2955,29.2434,29.2731,675200.0
2011-04-15 15:20:00,39.33,39.34,39.29,39.33,300900.0,29.2657,29.2731,29.2359,29.2657,300900.0
2011-04-15 15:30:00,39.32,39.35,39.3,39.35,376100.0,29.2583,29.2806,29.2434,29.2806,376100.0
2011-04-15 15:40:00,39.34,39.38,39.28,39.3,672000.0,29.2731,29.3029,29.2285,29.2434,672000.0
2011-04-15 15:50:00,39.29,39.37,39.28,39.34,1747900.0,29.2359,29.2955,29.2285,29.2731,1747900.0
2011-04-18 09:30:00,38.9,38.98,38.72,38.9,504400.0,28.9457,29.0053,28.8118,28.9457,504400.0
2011-04-18 09:40:00,38.89,39.01,38.85,38.92,183300.0,28.9383,29.0276,28.9085,28.9606,183300.0
2011-04-18 09:50:00,38.93,38.95,38.73,38.75,484900.0,28.9681,28.9829,28.8192,28.8341,484900.0
2011-04-18 10:00:00,38.76,38.77,38.5,38.64,443700.0,28.8416,28.849,28.6481,28.7523,443700.0
2011-04-18 10:10:00,38.63,38.65,38.45,38.57,782200.0,28.7448,28.7597,28.6109,28.7002,782200.0
2011-04-18 10:20:00,38.56,38.65,38.52,38.63,402400.0,28.6927,28.7597,28.663,28.7448,402400.0
2011-04-18 10:30:00,38.63,38.7,38.59,38.63,296900.0,28.7448,28.7969,28.7151,28.7448,296900.0
2011-04-18 10:40:00,38.64,38.67,38.55,38.55,341700.0,28.7523,28.7746,28.6853,28.6853,341700.0
2011-04-18 10:50:00,38.55,38.67,38.54,38.55,442000.0,28.6853,28.7746,28.6779,28.6853,442000.0
2011-04-18 11:00:00,38.55,38.56,38.44,38.5,229900.0,28.6853,28.6927,28.6034,28.6481,229900.0
2011-04-18 11:10:00,38.5,38.62,38.49,38.53,182300.0,28.6481,28.7374,28.6407,28.6704,182300.0
2011-04-18 11:20:00,38.54,38.6,38.54,38.59,180900.0,28.6779,28.7225,28.6779,28.7151,180900.0
2011-04-18 11:30:00,38.59,38.67,38.57,38.66,136400.0,28.7151,28.7746,28.7002,28.7672,136400.0
2011-04-18 11:40:00,38.66,38.7,38.64,38.69,323700.0,28.7672,28.7969,28.7523,28.7895,323700.0
2011-04-18 11:50:00,38.7,38.71,38.61,38.63,81500.0,28.7969,28.8044,28.7299,28.7448,81500.0
2011-04-18 12:00:00,38.63,38.66,38.58,38.64,55500.0,28.7448,28.7672,28.7076,28.7523,55500.0
2011-04-18 12:10:00,38.64,38.66,38.59,38.61,73200.0,28.7523,28.7672,28.7151,28.7299,73200.0
2011-04-18 12:20:00,38.61,38.63,38.57,38.62,61500.0,28.7299,28.7448,28.7002,28.7374,61500.0
2011-04-18 12:30:00,38.62,38.63,38.59,38.61,38100.0,28.7374,28.7448,28.7151,28.7299,38100.0
2011-04-18 12:40:00,38.61,38.62,38.57,38.58,17400.0,28.7299,28.7374,28.7002,28.7076,17400.0
2011-04-18 12:50:00,38.57,38.6,38.55,38.59,34700.0,28.7002,28.7225,28.6853,28.7151,34700.0
2011-04-18 13:00:00,38.6,38.6,38.57,38.57,28900.0,28.7225,28.7225,28.7002,28.7002,28900.0
2011-04-18 13:10:00,38.57,38.57,38.52,38.55,260800.0,28.7002,28.7002,28.663,28.6853,260800.0
2011-04-18 13:20:00,38.55,38.58,38.55,38.55,35600.0,28.6853,28.7076,28.6853,28.6853,35600.0
2011-04-18 13:30:00,38.55,38.62,38.55,38.59,63500.0,28.6853,28.7374,28.6853,28.7151,63500.0
2011-04-18 13:40:00,38.58,38.64,38.56,38.64,57400.0,28.7076,28.7523,28.6927,28.7523,57400.0
2011-04-18 13:50:00,38.64,38.7,38.64,38.69,63200.0,28.7523,28.7969,28.7523,28.7895,63200.0
2011-04-18 14:00:00,38.69,38.71,38.66,38.71,58500.0,28.7895,28.8044,28.7672,28.8044,58500.0
2011-04-18 14:10:00,38.71,38.75,38.7,38.73,231100.0,28.8044,28.8341,28.7969,28.8192,231100.0
2011-04-18 14:20:00,38.73,38.77,38.73,38.75,33000.0,28.8192,28.849,28.8192,28.8341,33000.0
2011-04-18 14:30:00,38.76,38.81,38.73,38.81,203400.0,28.8416,28.8788,28.8192,28.8788,203400.0
2011-04-18 14:40:00,38.82,38.86,38.78,38.83,703400.0,28.8862,28.916,28.8564,28.8936,703400.0
2011-04-18 14:50:00,38.83,38.88,38.82,38.83,216300.0,28.8936,28.9309,28.8862,28.8936,216300.0
2011-04-18 15:00:00,38.83,38.86,38.7,38.71,561300.0,28.8936,28.916,28.7969,28.8044,561300.0
2011-04-18 15:10:00,38.71,38.86,38.7,38.85,228300.0,28.8044,28.916,28.7969,28.9085,228300.0
2011-04-18 15:20:00,38.85,38.88,38.79,38.82,172200.0,28.9085,28.9309,28.8639,28.8862,172200.0
2011-04-18 15:30:00,38.82,38.88,38.81,38.82,316000.0,28.8862,28.9309,28.8788,28.8862,316000.0
2011-04-18 15:40:00,38.82,38.84,38.76,38.8,358300.0,28.8862,28.9011,28.8416,28.8713,358300.0
2011-04-18 15:50:00,38.8,38.88,38.77,38.82,800300.0,28.8713,28.9309,28.849,28.8862,800300.0
2011-04-19 09:30:00,38.97,39.18,38.93,39.16,1066600.0,28.9978,29.1541,28.9681,29.1392,1066600.0
2011-04-19 09:40:00,39.16,39.25,39.12,39.14,443800.0,29.1392,29.2062,29.1094,29.1243,443800.0
2011-04-19 09:50:00,39.14,39.18,39.06,39.16,921500.0,29.1243,29.1541,29.0648,29.1392,921500.0
2011-04-19 10:00:00,39.16,39.18,39.08,39.12,302900.0,29.1392,29.1541,29.0797,29.1094,302900.0
2011-04-19 10:10:00,39.12,39.21,39.11,39.19,228100.0,29.1094,29.1764,29.102,29.1615,228100.0
2011-04-19 10:20:00,39.19,39.23,39.15,39.23,255800.0,29.1615,29.1913,29.1318,29.1913,255800.0
2011-04-19 10:30:00,39.23,39.23,39.1,39.11,876400.0,29.1913,29.1913,29.0946,29.102,876400.0
2011-04-19 10:40:00,39.11,39.14,39.06,39.09,368700.0,29.102,29.1243,29.0648,29.0871,368700.0
2011-04-19 10:50:00,39.1,39.16,39.09,39.11,236700.0,29.0946,29.1392,29.0871,29.102,236700.0
2011-04-19 11:00:00,39.1,39.13,39.03,39.11,943100.0,29.0946,29.1169,29.0425,29.102,943100.0
2011-04-19 11:10:00,39.12,39.12,39.05,39.07,154700.0,29.1094,29.1094,29.0574,29.0722,154700.0
2011-04-19 11:20:00,39.07,39.08,39.0,39.02,336300.0,29.0722,29.0797,29.0201,29.035,336300.0
2011-04-19 11:30:00,39.02,39.09,39.0,39.05,85100.0,29.035,29.0871,29.0201,29.0574,85100.0
2011-04-19 11:40:00,39.05,39.1,39.03,39.06,44100.0,29.0574,29.0946,29.0425,29.0648,44100.0
2011-04-19 11:50:00,39.06,39.15,39.06,39.14,85100.0,29.0648,29.1318,29.0648,29.1243,85100.0
2011-04-19 12:00:00,39.14,39.16,39.11,39.16,43900.0,29.1243,29.1392,29.102,29.1392,43900.0
2011-04-19 12:10:00,39.16,39.24,39.14,39.21,337600.0,29.1392,29.1987,29.1243,29.1764,337600.0
2011-04-19 12:20:00,39.2,39.2,39.07,39.1,388600.0,29.169,29.169,29.0722,29.0946,388600.0
2011-04-19 12:30:00,39.11,39.14,39.08,39.14,57600.0,29.102,29.1243,29.0797,29.1243,57600.0
2011-04-19 12:40:00,39.15,39.17,39.12,39.12,93500.0,29.1318,29.1466,29.1094,29.1094,93500.0
2011-04-19 12:50:00,39.12,39.19,39.12,39.17,467200.0,29.1094,29.1615,29.1094,29.1466,467200.0
2011-04-19 13:00:00,39.18,39.25,39.18,39.24,77500.0,29.1541,29.2062,29.1541,29.1987,77500.0
2011-04-19 13:10:00,39.23,39.33,39.22,39.31,300900.0,29.1913,29.2657,29.1838,29.2508,300900.0
2011-04-19 13:20:00,39.32,39.34,39.3,39.3,321000.0,29.2583,29.2731,29.2434,29.2434,321000.0
2011-04-19 13:30:00,39.3,39.34,39.3,39.33,62200.0,29.2434,29.2731,29.2434,29.2657,62200.0
2011-04-19 13:40:00,39.34,39.4,39.34,39.4,200600.0,29.2731,29.3178,29.2731,29.3178,200600.0
2011-04-19 13:50:00,39.41,39.42,39.38,39.4,47000.0,29.3252,29.3327,29.3029,29.3178,47000.0
2011-04-19 14:00:00,39.39,39.42,39.35,39.39,304400.0,29.3103,29.3327,29.2806,29.3103,304400.0
2011-04-19 14:10:00,39.39,39.47,39.38,39.47,91800.0,29.3103,29.3699,29.3029,29.3699,91800.0
2011-04-19 14:20:00,39.46,39.46,39.39,39.39,56700.0,29.3624,29.3624,29.3103,29.3103,56700.0
2011-04-19 14:30:00,39.4,39.42,39.37,39.42,75600.0,29.3178,29.3327,29.2955,29.3327,75600.0
2011-04-19 14:40:00,39.42,39.47,39.41,39.41,59000.0,29.3327,29.3699,29.3252,29.3252,59000.0
2011-04-19 14:50:00,39.42,39.44,39.4,39.42,101200.0,29.3327,29.3476,29.3178,29.3327,101200.0
2011-04-19 15:00:00,39.42,39.52,39.41,39.52,538100.0,29.3327,29.4071,29.3252,29.4071,538100.0
2011-04-19 15:10:00,39.52,39.54,39.5,39.53,355300.0,29.4071,29.422,29.3922,29.4145,355300.0
2011-04-19 15:20:00,39.54,39.54,39.47,39.47,191500.0,29.422,29.422,29.3699,29.3699,191500.0
2011-04-19 15:30:00,39.47,39.49,39.44,39.48,269000.0,29.3699,29.3848,29.3476,29.3773,269000.0
2011-04-19 15:40:00,39.48,39.49,39.43,39.45,887200.0,29.3773,29.3848,29.3401,29.355,887200.0
2011-04-19 15:50:00,39.45,39.52,39.44,39.5,1574200.0,29.355,29.4071,29.3476,29.3922,1574200.0
2011-04-20 09:30:00,40.17,40.28,40.11,40.17,637500.0,29.8908,29.9726,29.8461,29.8908,637500.0
2011-04-20 09:40:00,40.17,40.22,40.15,40.18,554000.0,29.8908,29.928,29.8759,29.8982,554000.0
2011-04-20 09:50:00,40.18,40.19,40.02,40.05,627700.0,29.8982,29.9056,29.7791,29.8015,627700.0
2011-04-20 10:00:00,40.05,40.22,40.04,40.2,554300.0,29.8015,29.928,29.794,29.9131,554300.0
2011-04-20 10:10:00,40.2,40.3,40.18,40.23,502500.0,29.9131,29.9875,29.8982,29.9354,502500.0
2011-04-20 10:20:00,40.23,40.29,40.22,40.25,143500.0,29.9354,29.98,29.928,29.9503,143500.0
2011-04-20 10:30:00,40.26,40.28,40.21,40.24,175200.0,29.9577,29.9726,29.9205,29.9428,175200.0
2011-04-20 10:40:00,40.24,40.25,40.19,40.21,45700.0,29.9428,29.9503,29.9056,29.9205,45700.0
2011-04-20 10:50:00,40.21,40.3,40.2,40.25,243000.0,29.9205,29.9875,29.9131,29.9503,243000.0
2011-04-20 11:00:00,40.26,40.26,40.19,40.19,514900.0,29.9577,29.9577,29.9056,29.9056,514900.0
2011-04-20 11:10:00,40.19,40.2,40.13,40.13,90400.0,29.9056,29.9131,29.861,29.861,90400.0
2011-04-20 11:20:00,40.13,40.13,40.05,40.12,434400.0,29.861,29.861,29.8015,29.8535,434400.0
2011-04-20 11:30:00,40.12,40.14,40.04,40.06,90500.0,29.8535,29.8684,29.794,29.8089,90500.0
2011-04-20 11:40:00,40.06,40.09,40.05,40.08,195500.0,29.8089,29.8312,29.8015,29.8238,195500.0
2011-04-20 11:50:00,40.09,40.11,40.06,40.06,94900.0,29.8312,29.8461,29.8089,29.8089,94900.0
2011-04-20 12:00:00,40.07,40.09,40.05,40.05,103100.0,29.8163,29.8312,29.8015,29.8015,103100.0
2011-04-20 12:10:00,40.05,40.06,40.0,40.0,51500.0,29.8015,29.8089,29.7643,29.7643,51500.0
2011-04-20 12:20:00,39.99,40.02,39.95,39.95,191600.0,29.7568,29.7791,29.727,29.727,191600.0
2011-04-20 12:30:00,39.95,40.02,39.94,40.02,175400.0,29.727,29.7791,29.7196,29.7791,175400.0
2011-04-20 12:40:00,40.02,40.04,39.96,39.96,81900.0,29.7791,29.794,29.7345,29.7345,81900.0
2011-04-20 12:50:00,39.96,39.99,39.95,39.95,58200.0,29.7345,29.7568,29.727,29.727,58200.0
2011-04-20 13:00:00,39.95,39.95,39.89,39.92,317100.0,29.727,29.727,29.6824,29.7047,317100.0
2011-04-20 13:10:00,39.92,39.94,39.9,39.92,285100.0,29.7047,29.7196,29.6898,29.7047,285100.0
2011-04-20 13:20:00,39.92,39.97,39.9,39.97,92200.0,29.7047,29.7419,29.6898,29.7419,92200.0
2011-04-20 13:30:00,39.97,39.98,39.95,39.96,29200.0,29.7419,29.7494,29.727,29.7345,29200.0
2011-04-20 13:40:00,39.96,39.98,39.95,39.98,153900.0,29.7345,29.7494,29.727,29.7494,153900.0
2011-04-20 13:50:00,39.98,40.05,39.98,40.0,366800.0,29.7494,29.8015,29.7494,29.7643,366800.0
2011-04-20 14:00:00,39.99,40.0,39.93,39.94,60700.0,29.7568,29.7643,29.7122,29.7196,60700.0
2011-04-20 14:10:00,39.95,40.03,39.94,40.03,41100.0,29.727,29.7866,29.7196,29.7866,41100.0
2011-04-20 14:20:00,40.02,40.02,39.98,39.99,54700.0,29.7791,29.7791,29.7494,29.7568,54700.0
2011-04-20 14:30:00,39.99,40.01,39.97,39.99,46800.0,29.7568,29.7717,29.7419,29.7568,46800.0
2011-04-20 14:40:00,40.0,40.04,40.0,40.04,299900.0,29.7643,29.794,29.7643,29.794,299900.0
2011-04-20 14:50:00,40.03,40.04,40.0,40.01,101300.0,29.7866,29.794,29.7643,29.7717,101300.0
2011-04-20 15:00:00,40.01,40.01,39.96,39.99,172800.0,29.7717,29.7717,29.7345,29.7568,172800.0
2011-04-20 15:10:00,39.99,40.02,39.97,40.0,225300.0,29.7568,29.7791,29.7419,29.7643,225300.0
2011-04-20 15:20:00,40.0,40.02,39.97,40.02,146100.0,29.7643,29.7791,29.7419,29.7791,146100.0
2011-04-20 15:30:00,40.02,40.02,39.99,40.01,679600.0,29.7791,29.7791,29.7568,29.7717,679600.0
2011-04-20 15:40:00,40.01,40.05,39.99,40.0,1235900.0,29.7717,29.8015,29.7568,29.7643,1235900.0
2011-04-20 15:50:00,40.0,40.01,39.96,40.0,757900.0,29.7643,29.7717,29.7345,29.7643,757900.0
2011-04-21 09:30:00,40.24,40.25,40.13,40.24,250100.0,29.9428,29.9503,29.861,29.9428,250100.0
2011-04-21 09:40:00,40.24,40.26,40.16,40.19,255800.0,29.9428,29.9577,29.8833,29.9056,255800.0
2011-04-21 09:50:00,40.19,40.28,40.18,40.27,221600.0,29.9056,29.9726,29.8982,29.9652,221600.0
2011-04-21 10:00:00,40.25,40.26,40.11,40.22,1108500.0,29.9503,29.9577,29.8461,29.928,1108500.0
2011-04-21 10:10:00,40.22,40.23,40.13,40.18,101900.0,29.928,29.9354,29.861,29.8982,101900.0
2011-04-21 10:20:00,40.19,40.23,40.14,40.16,86100.0,29.9056,29.9354,29.8684,29.8833,86100.0
2011-04-21 10:30:00,40.16,40.2,40.13,40.16,137600.0,29.8833,29.9131,29.861,29.8833,137600.0
2011-04-21 10:40:00,40.15,40.25,40.14,40.22,327600.0,29.8759,29.9503,29.8684,29.928,327600.0
2011-04-21 10:50:00,40.23,40.33,40.22,40.28,134700.0,29.9354,30.0098,29.928,29.9726,134700.0
2011-04-21 11:00:00,40.28,40.32,40.27,40.3,36000.0,29.9726,30.0024,29.9652,29.9875,36000.0
2011-04-21 11:10:00,40.29,40.3,40.27,40.27,52400.0,29.98,29.9875,29.9652,29.9652,52400.0
2011-04-21 11:20:00,40.28,40.33,40.27,40.33,49100.0,29.9726,30.0098,29.9652,30.0098,49100.0
2011-04-21 11:30:00,40.34,40.37,40.32,40.33,112100.0,30.0172,30.0396,30.0024,30.0098,112100.0
2011-04-21 11:40:00,40.33,40.37,40.31,40.34,267200.0,30.0098,30.0396,29.9949,30.0172,267200.0
2011-04-21 11:50:00,40.34,40.34,40.29,40.31,73900.0,30.0172,30.0172,29.98,29.9949,73900.0
2011-04-21 12:00:00,40.32,40.32,40.29,40.3,13900.0,30.0024,30.0024,29.98,29.9875,13900.0
2011-04-21 12:10:00,40.29,40.3,40.25,40.26,17300.0,29.98,29.9875,29.9503,29.9577,17300.0
2011-04-21 12:20:00,40.26,40.3,40.26,40.27,29200.0,29.9577,29.9875,29.9577,29.9652,29200.0
2011-04-21 12:30:00,40.27,40.32,40.26,40.31,29900.0,29.9652,30.0024,29.9577,29.9949,29900.0
2011-04-21 12:40:00,40.31,40.37,40.31,40.34,317600.0,29.9949,30.0396,29.9949,30.0172,317600.0
2011-04-21 12:50:00,40.34,40.37,40.33,40.35,28000.0,30.0172,30.0396,30.0098,30.0247,28000.0
2011-04-21 13:00:00,40.35,40.36,40.34,40.34,28900.0,30.0247,30.0321,30.0172,30.0172,28900.0
2011-04-21 13:10:00,40.35,40.38,40.34,40.34,80100.0,30.0247,30.047,30.0172,30.0172,80100.0
2011-04-21 13:20:00,40.34,40.37,40.32,40.36,136500.0,30.0172,30.0396,30.0024,30.0321,136500.0
2011-04-21 13:30:00,40.36,40.37,40.33,40.34,110600.0,30.0321,30.0396,30.0098,30.0172,110600.0
2011-04-21 13:40:00,40.33,40.36,40.33,40.35,44400.0,30.0098,30.0321,30.0098,30.0247,44400.0
2011-04-21 13:50:00,40.35,40.36,40.33,40.34,112200.0,30.0247,30.0321,30.0098,30.0172,112200.0
2011-04-21 14:00:00,40.33,40.34,40.3,40.32,68900.0,30.0098,30.0172,29.9875,30.0024,68900.0
2011-04-21 14:10:00,40.33,40.33,40.31,40.32,50600.0,30.0098,30.0098,29.9949,30.0024,50600.0
2011-04-21 14:20:00,40.33,40.35,40.32,40.34,41000.0,30.0098,30.0247,30.0024,30.0172,41000.0
2011-04-21 14:30:00,40.35,40.38,40.35,40.38,54900.0,30.0247,30.047,30.0247,30.047,54900.0
2011-04-21 14:40:00,40.37,40.39,40.36,40.38,197000.0,30.0396,30.0545,30.0321,30.047,197000.0
2011-04-21 14:50:00,40.38,40.4,40.35,40.37,90600.0,30.047,30.0619,30.0247,30.0396,90600.0
2011-04-21 15:00:00,40.36,40.39,40.36,40.39,79000.0,30.0321,30.0545,30.0321,30.0545,79000.0
2011-04-21 15:10:00,40.38,40.41,40.37,40.38,615400.0,30.047,30.0693,30.0396,30.047,615400.0
2011-04-21 15:20:00,40.38,40.39,40.36,40.36,65900.0,30.047,30.0545,30.0321,30.0321,65900.0
2011-04-21 15:30:00,40.37,40.41,40.35,40.39,449800.0,30.0396,30.0693,30.0247,30.0545,449800.0
2011-04-21 15:40:00,40.39,40.43,40.38,40.4,475200.0,30.0545,30.0842,30.047,30.0619,475200.0
2011-04-21 15:50:00,40.4,40.44,40.4,40.43,690800.0,30.0619,30.0917,30.0619,30.0842,690800.0
2011-04-25 09:30:00,40.34,40.49,40.34,40.43,222500.0,30.0172,30.1289,30.0172,30.0842,222500.0
2011-04-25 09:40:00,40.44,40.44,40.31,40.41,484100.0,30.0917,30.0917,29.9949,30.0693,484100.0
2011-04-25 09:50:00,40.4,40.44,40.26,40.29,405300.0,30.0619,30.0917,29.9577,29.98,405300.0
2011-04-25 10:00:00,40.31,40.35,40.13,40.13,464400.0,29.9949,30.0247,29.861,29.861,464400.0
2011-04-25 10:10:00,40.13,40.18,40.09,40.1,199200.0,29.861,29.8982,29.8312,29.8387,199200.0
2011-04-25 10:20:00,40.09,40.09,39.98,40.08,180500.0,29.8312,29.8312,29.7494,29.8238,180500.0
2011-04-25 10:30:00,40.07,40.08,39.98,40.05,129100.0,29.8163,29.8238,29.7494,29.8015,129100.0
2011-04-25 10:40:00,40.04,40.1,40.01,40.07,81900.0,29.794,29.8387,29.7717,29.8163,81900.0
2011-04-25 10:50:00,40.07,40.07,39.96,39.99,232300.0,29.8163,29.8163,29.7345,29.7568,232300.0
2011-04-25 11:00:00,39.99,40.01,39.96,39.96,72600.0,29.7568,29.7717,29.7345,29.7345,72600.0
2011-04-25 11:10:00,39.96,40.03,39.95,40.02,130600.0,29.7345,29.7866,29.727,29.7791,130600.0
2011-04-25 11:20:00,40.02,40.08,39.99,40.08,114200.0,29.7791,29.8238,29.7568,29.8238,114200.0
2011-04-25 11:30:00,40.08,40.16,40.08,40.16,125300.0,29.8238,29.8833,29.8238,29.8833,125300.0
2011-04-25 11:40:00,40.16,40.19,40.14,40.16,55100.0,29.8833,29.9056,29.8684,29.8833,55100.0
2011-04-25 11:50:00,40.16,40.25,40.16,40.24,140200.0,29.8833,29.9503,29.8833,29.9428,140200.0
2011-04-25 12:00:00,40.23,40.27,40.2,40.24,77800.0,29.9354,29.9652,29.9131,29.9428,77800.0
2011-04-25 12:10:00,40.24,40.26,40.21,40.22,42900.0,29.9428,29.9577,29.9205,29.928,42900.0
2011-04-25 12:20:00,40.22,40.23,40.19,40.23,45200.0,29.928,29.9354,29.9056,29.9354,45200.0
2011-04-25 12:30:00,40.22,40.23,40.21,40.22,22500.0,29.928,29.9354,29.9205,29.928,22500.0
2011-04-25 12:40:00,40.22,40.22,40.15,40.18,36500.0,29.928,29.928,29.8759,29.8982,36500.0
2011-04-25 12:50:00,40.18,40.2,40.14,40.17,33900.0,29.8982,29.9131,29.8684,29.8908,33900.0
2011-04-25 13:00:00,40.17,40.18,40.15,40.16,89200.0,29.8908,29.8982,29.8759,29.8833,89200.0
2011-04-25 13:10:00,40.17,40.19,40.15,40.17,48900.0,29.8908,29.9056,29.8759,29.8908,48900.0
2011-04-25 13:20:00,40.18,40.18,40.15,40.16,25400.0,29.8982,29.8982,29.8759,29.8833,25400.0
2011-04-25 13:30:00,40.15,40.19,40.15,40.17,17400.0,29.8759,29.9056,29.8759,29.8908,17400.0
2011-04-25 13:40:00,40.16,40.17,40.14,40.16,8300.0,29.8833,29.8908,29.8684,29.8833,8300.0
2011-04-25 13:50:00,40.15,40.15,40.13,40.15,45200.0,29.8759,29.8759,29.861,29.8759,45200.0
2011-04-25 14:00:00,40.14,40.18,40.14,40.16,28300.0,29.8684,29.8982,29.8684,29.8833,28300.0
2011-04-25 14:10:00,40.16,40.17,40.15,40.15,31800.0,29.8833,29.8908,29.8759,29.8759,31800.0
2011-04-25 14:20:00,40.14,40.16,40.13,40.14,36600.0,29.8684,29.8833,29.861,29.8684,36600.0
2011-04-25 14:30:00,40.15,40.16,40.14,40.15,23300.0,29.8759,29.8833,29.8684,29.8759,23300.0
2011-04-25 14:40:00,40.16,40.17,40.15,40.15,19700.0,29.8833,29.8908,29.8759,29.8759,19700.0
2011-04-25 14:50:00,40.15,40.19,40.14,40.18,42800.0,29.8759,29.9056,29.8684,29.8982,42800.0
2011-04-25 15:00:00,40.18,40.19,40.14,40.14,36300.0,29.8982,29.9056,29.8684,29.8684,36300.0
2011-04-25 15:10:00,40.15,40.16,40.12,40.14,158900.0,29.8759,29.8833,29.8535,29.8684,158900.0
2011-04-25 15:20:00,40.14,40.15,40.11,40.15,59300.0,29.8684,29.8759,29.8461,29.8759,59300.0
2011-04-25 15:30:00,40.15,40.19,40.14,40.18,363000.0,29.8759,29.9056,29.8684,29.8982,363000.0
2011-04-25 15:40:00,40.18,40.18,40.12,40.14,249100.0,29.8982,29.8982,29.8535,29.8684,249100.0
2011-04-25 15:50:00,40.14,40.16,40.13,40.14,693500.0,29.8684,29.8833,29.861,29.8684,693500.0
2011-04-26 09:30:00,40.31,40.36,40.19,40.2,404700.0,29.9949,30.0321,29.9056,29.9131,404700.0
2011-04-26 09:40:00,40.19,40.38,40.14,40.34,939800.0,29.9056,30.047,29.8684,30.0172,939800.0
2011-04-26 09:50:00,40.34,40.36,40.25,40.26,156200.0,30.0172,30.0321,29.9503,29.9577,156200.0
2011-04-26 10:00:00,40.26,40.35,40.24,40.25,909000.0,29.9577,30.0247,29.9428,29.9503,909000.0
2011-04-26 10:10:00,40.24,40.39,40.24,40.39,557800.0,29.9428,30.0545,29.9428,30.0545,557800.0
2011-04-26 10:20:00,40.4,40.48,40.38,40.47,128600.0,30.0619,30.1214,30.047,30.114,128600.0
2011-04-26 10:30:00,40.47,40.53,40.47,40.53,130900.0,30.114,30.1586,30.114,30.1586,130900.0
2011-04-26 10:40:00,40.53,40.65,40.53,40.6,451900.0,30.1586,30.2479,30.1586,30.2107,451900.0
2011-04-26 10:50:00,40.6,40.64,40.59,40.63,215400.0,30.2107,30.2405,30.2033,30.233,215400.0
2011-04-26 11:00:00,40.63,40.67,40.61,40.61,120500.0,30.233,30.2628,30.2182,30.2182,120500.0
2011-04-26 11:10:00,40.61,40.64,40.59,40.59,42000.0,30.2182,30.2405,30.2033,30.2033,42000.0
2011-04-26 11:20:00,40.59,40.63,40.59,40.61,67300.0,30.2033,30.233,30.2033,30.2182,67300.0
2011-04-26 11:30:00,40.61,40.66,40.61,40.63,37000.0,30.2182,30.2554,30.2182,30.233,37000.0
2011-04-26 11:40:00,40.64,40.69,40.63,40.67,101900.0,30.2405,30.2777,30.233,30.2628,101900.0
2011-04-26 11:50:00,40.67,40.7,40.66,40.69,108300.0,30.2628,30.2851,30.2554,30.2777,108300.0
2011-04-26 12:00:00,40.69,40.74,40.67,40.68,128300.0,30.2777,30.3149,30.2628,30.2702,128300.0
2011-04-26 12:10:00,40.68,40.69,40.65,40.66,46800.0,30.2702,30.2777,30.2479,30.2554,46800.0
2011-04-26 12:20:00,40.66,40.7,40.66,40.67,48100.0,30.2554,30.2851,30.2554,30.2628,48100.0
2011-04-26 12:30:00,40.67,40.71,40.66,40.68,215200.0,30.2628,30.2926,30.2554,30.2702,215200.0
2011-04-26 12:40:00,40.69,40.69,40.63,40.64,136900.0,30.2777,30.2777,30.233,30.2405,136900.0
2011-04-26 12:50:00,40.64,40.69,40.64,40.68,71800.0,30.2405,30.2777,30.2405,30.2702,71800.0
2011-04-26 13:00:00,40.68,40.68,40.59,40.59,73600.0,30.2702,30.2702,30.2033,30.2033,73600.0
2011-04-26 13:10:00,40.59,40.64,40.59,40.63,41000.0,30.2033,30.2405,30.2033,30.233,41000.0
2011-04-26 13:20:00,40.63,40.64,40.63,40.64,21400.0,30.233,30.2405,30.233,30.2405,21400.0
2011-04-26 13:30:00,40.63,40.63,40.54,40.54,276700.0,30.233,30.233,30.1661,30.1661,276700.0
2011-04-26 13:40:00,40.54,40.56,40.53,40.55,159900.0,30.1661,30.181,30.1586,30.1735,159900.0
2011-04-26 13:50:00,40.55,40.58,40.54,40.55,63800.0,30.1735,30.1958,30.1661,30.1735,63800.0
2011-04-26 14:00:00,40.55,40.56,40.49,40.5,87800.0,30.1735,30.181,30.1289,30.1363,87800.0
2011-04-26 14:10:00,40.51,40.56,40.5,40.56,34800.0,30.1437,30.181,30.1363,30.181,34800.0
2011-04-26 14:20:00,40.56,40.56,40.52,40.53,70300.0,30.181,30.181,30.1512,30.1586,70300.0
2011-04-26 14:30:00,40.53,40.56,40.52,40.53,71700.0,30.1586,30.181,30.1512,30.1586,71700.0
2011-04-26 14:40:00,40.53,40.56,40.52,40.53,57700.0,30.1586,30.181,30.1512,30.1586,57700.0
2011-04-26 14:50:00,40.54,40.54,40.5,40.52,88800.0,30.1661,30.1661,30.1363,30.1512,88800.0
2011-04-26 15:00:00,40.52,40.56,40.52,40.56,71200.0,30.1512,30.181,30.1512,30.181,71200.0
2011-04-26 15:10:00,40.55,40.6,40.55,40.59,173800.0,30.1735,30.2107,30.1735,30.2033,173800.0
2011-04-26 15:20:00,40.59,40.59,40.56,40.59,157700.0,30.2033,30.2033,30.181,30.2033,157700.0
2011-04-26 15:30:00,40.58,40.6,40.54,40.54,180500.0,30.1958,30.2107,30.1661,30.1661,180500.0
2011-04-26 15:40:00,40.54,40.59,40.54,40.56,381700.0,30.1661,30.2033,30.1661,30.181,381700.0
2011-04-26 15:50:00,40.55,40.57,40.52,40.57,755100.0,30.1735,30.1884,30.1512,30.1884,755100.0
2011-04-27 09:30:00,40.65,40.65,40.3,40.3,483900.0,30.2479,30.2479,29.9875,29.9875,483900.0
2011-04-27 09:40:00,40.31,40.44,40.3,40.42,417700.0,29.9949,30.0917,29.9875,30.0768,417700.0
2011-04-27 09:50:00,40.42,40.44,40.35,40.35,370500.0,30.0768,30.0917,30.0247,30.0247,370500.0
2011-04-27 10:00:00,40.35,40.37,40.18,40.22,537500.0,30.0247,30.0396,29.8982,29.928,537500.0
2011-04-27 10:10:00,40.22,40.22,39.99,40.0,1307900.0,29.928,29.928,29.7568,29.7643,1307900.0
2011-04-27 10:20:00,39.99,40.03,39.91,39.98,1015700.0,29.7568,29.7866,29.6973,29.7494,1015700.0
2011-04-27 10:30:00,39.98,39.98,39.92,39.95,471500.0,29.7494,29.7494,29.7047,29.727,471500.0
2011-04-27 10:40:00,39.96,40.0,39.94,39.95,177900.0,29.7345,29.7643,29.7196,29.727,177900.0
2011-04-27 10:50:00,39.96,39.96,39.89,39.91,458200.0,29.7345,29.7345,29.6824,29.6973,458200.0
2011-04-27 11:00:00,39.9,40.04,39.9,40.04,173200.0,29.6898,29.794,29.6898,29.794,173200.0
2011-04-27 11:10:00,40.04,40.05,39.99,40.02,115000.0,29.794,29.8015,29.7568,29.7791,115000.0
2011-04-27 11:20:00,40.03,40.05,40.0,40.05,102100.0,29.7866,29.8015,29.7643,29.8015,102100.0
2011-04-27 11:30:00,40.04,40.08,40.04,40.06,155900.0,29.794,29.8238,29.794,29.8089,155900.0
2011-04-27 11:40:00,40.06,40.11,40.06,40.1,102900.0,29.8089,29.8461,29.8089,29.8387,102900.0
2011-04-27 11:50:00,40.1,40.15,40.1,40.11,378200.0,29.8387,29.8759,29.8387,29.8461,378200.0
2011-04-27 12:00:00,40.1,40.13,40.09,40.1,163500.0,29.8387,29.861,29.8312,29.8387,163500.0
2011-04-27 12:10:00,40.1,40.12,40.08,40.08,145800.0,29.8387,29.8535,29.8238,29.8238,145800.0
2011-04-27 12:20:00,40.08,40.1,40.05,40.05,281400.0,29.8238,29.8387,29.8015,29.8015,281400.0
2011-04-27 12:30:00,40.05,40.28,40.03,40.27,422000.0,29.8015,29.9726,29.7866,29.9652,422000.0
2011-04-27 12:40:00,40.26,40.28,40.19,40.2,277200.0,29.9577,29.9726,29.9056,29.9131,277200.0
2011-04-27 12:50:00,40.2,40.27,40.19,40.2,271700.0,29.9131,29.9652,29.9056,29.9131,271700.0
2011-04-27 13:00:00,40.2,40.28,40.18,40.27,37900.0,29.9131,29.9726,29.8982,29.9652,37900.0
2011-04-27 13:10:00,40.26,40.36,40.23,40.36,157200.0,29.9577,30.0321,29.9354,30.0321,157200.0
2011-04-27 13:20:00,40.35,40.37,40.32,40.32,36300.0,30.0247,30.0396,30.0024,30.0024,36300.0
2011-04-27 13:30:00,40.32,40.36,40.28,40.35,91500.0,30.0024,30.0321,29.9726,30.0247,91500.0
2011-04-27 13:40:00,40.36,40.45,40.35,40.4,68000.0,30.0321,30.0991,30.0247,30.0619,68000.0
2011-04-27 13:50:00,40.4,40.46,40.4,40.46,82800.0,30.0619,30.1065,30.0619,30.1065,82800.0
2011-04-27 14:00:00,40.46,40.5,40.44,40.44,333300.0,30.1065,30.1363,30.0917,30.0917,333300.0
2011-04-27 14:10:00,40.45,40.46,40.3,40.33,272500.0,30.0991,30.1065,29.9875,30.0098,272500.0
2011-04-27 14:20:00,40.32,40.39,40.27,40.28,167300.0,30.0024,30.0545,29.9652,29.9726,167300.0
2011-04-27 14:30:00,40.27,40.4,40.27,40.39,82200.0,29.9652,30.0619,29.9652,30.0545,82200.0
2011-04-27 14:40:00,40.4,40.42,40.35,40.37,515500.0,30.0619,30.0768,30.0247,30.0396,515500.0
2011-04-27 14:50:00,40.37,40.48,40.37,40.47,68800.0,30.0396,30.1214,30.0396,30.114,68800.0
2011-04-27 15:00:00,40.47,40.55,40.47,40.48,290700.0,30.114,30.1735,30.114,30.1214,290700.0
2011-04-27 15:10:00,40.48,40.54,40.48,40.53,51700.0,30.1214,30.1661,30.1214,30.1586,51700.0
2011-04-27 15:20:00,40.54,40.56,40.5,40.55,75800.0,30.1661,30.181,30.1363,30.1735,75800.0
2011-04-27 15:30:00,40.55,40.69,40.55,40.69,149200.0,30.1735,30.2777,30.1735,30.2777,149200.0
2011-04-27 15:40:00,40.68,40.71,40.61,40.61,508100.0,30.2702,30.2926,30.2182,30.2182,508100.0
2011-04-27 15:50:00,40.62,40.67,40.61,40.65,818700.0,30.2256,30.2628,30.2182,30.2479,818700.0
2011-04-28 09:30:00,40.67,40.79,40.55,40.67,283700.0,30.2628,30.3521,30.1735,30.2628,283700.0
2011-04-28 09:40:00,40.68,40.79,40.61,40.64,440200.0,30.2702,30.3521,30.2182,30.2405,440200.0
2011-04-28 09:50:00,40.64,40.91,40.61,40.87,716800.0,30.2405,30.4414,30.2182,30.4116,716800.0
2011-04-28 10:00:00,40.89,40.91,40.76,40.86,621500.0,30.4265,30.4414,30.3298,30.4042,621500.0
2011-04-28 10:10:00,40.86,40.88,40.79,40.82,203700.0,30.4042,30.4191,30.3521,30.3744,203700.0
2011-04-28 10:20:00,40.82,40.83,40.7,40.77,240300.0,30.3744,30.3819,30.2851,30.3372,240300.0
2011-04-28 10:30:00,40.78,40.81,40.73,40.78,97500.0,30.3447,30.367,30.3075,30.3447,97500.0
2011-04-28 10:40:00,40.78,40.88,40.77,40.87,424100.0,30.3447,30.4191,30.3372,30.4116,424100.0
2011-04-28 10:50:00,40.87,40.9,40.84,40.89,914700.0,30.4116,30.4339,30.3893,30.4265,914700.0
2011-04-28 11:00:00,40.89,40.98,40.87,40.98,575200.0,30.4265,30.4935,30.4116,30.4935,575200.0
2011-04-28 11:10:00,40.98,41.0,40.93,40.93,227900.0,30.4935,30.5084,30.4563,30.4563,227900.0
2011-04-28 11:20:00,40.94,41.01,40.93,40.99,1213300.0,30.4637,30.5158,30.4563,30.5009,1213300.0
2011-04-28 11:30:00,40.98,41.02,40.93,40.93,250500.0,30.4935,30.5232,30.4563,30.4563,250500.0
2011-04-28 11:40:00,40.94,40.97,40.84,40.85,759400.0,30.4637,30.486,30.3893,30.3967,759400.0
2011-04-28 11:50:00,40.85,40.87,40.74,40.79,556900.0,30.3967,30.4116,30.3149,30.3521,556900.0
2011-04-28 12:00:00,40.8,40.81,40.68,40.74,154800.0,30.3595,30.367,30.2702,30.3149,154800.0
2011-04-28 12:10:00,40.74,40.77,40.73,40.77,63800.0,30.3149,30.3372,30.3075,30.3372,63800.0
2011-04-28 12:20:00,40.77,40.82,40.74,40.82,36900.0,30.3372,30.3744,30.3149,30.3744,36900.0
2011-04-28 12:30:00,40.82,40.83,40.79,40.83,56100.0,30.3744,30.3819,30.3521,30.3819,56100.0
2011-04-28 12:40:00,40.83,40.84,40.79,40.83,71600.0,30.3819,30.3893,30.3521,30.3819,71600.0
2011-04-28 12:50:00,40.82,40.82,40.71,40.71,677300.0,30.3744,30.3744,30.2926,30.2926,677300.0
2011-04-28 13:00:00,40.71,40.77,40.68,40.68,282700.0,30.2926,30.3372,30.2702,30.2702,282700.0
2011-04-28 13:10:00,40.68,40.7,40.57,40.59,723600.0,30.2702,30.2851,30.1884,30.2033,723600.0
2011-04-28 13:20:00,40.58,40.66,40.56,40.64,88500.0,30.1958,30.2554,30.181,30.2405,88500.0
2011-04-28 13:30:00,40.64,40.66,40.57,40.61,71600.0,30.2405,30.2554,30.1884,30.2182,71600.0
2011-04-28 13:40:00,40.61,40.65,40.59,40.61,52400.0,30.2182,30.2479,30.2033,30.2182,52400.0
2011-04-28 13:50:00,40.61,40.64,40.6,40.61,60300.0,30.2182,30.2405,30.2107,30.2182,60300.0
2011-04-28 14:00:00,40.61,40.61,40.58,40.61,108900.0,30.2182,30.2182,30.1958,30.2182,108900.0
2011-04-28 14:10:00,40.6,40.67,40.59,40.67,89600.0,30.2107,30.2628,30.2033,30.2628,89600.0
2011-04-28 14:20:00,40.66,40.67,40.58,40.59,356700.0,30.2554,30.2628,30.1958,30.2033,356700.0
2011-04-28 14:30:00,40.59,40.64,40.58,40.62,412100.0,30.2033,30.2405,30.1958,30.2256,412100.0
2011-04-28 14:40:00,40.62,40.65,40.61,40.62,45600.0,30.2256,30.2479,30.2182,30.2256,45600.0
2011-04-28 14:50:00,40.63,40.67,40.61,40.61,391500.0,30.233,30.2628,30.2182,30.2182,391500.0
2011-04-28 15:00:00,40.61,40.61,40.52,40.58,734700.0,30.2182,30.2182,30.1512,30.1958,734700.0
2011-04-28 15:10:00,40.57,40.65,40.57,40.62,137300.0,30.1884,30.2479,30.1884,30.2256,137300.0
2011-04-28 15:20:00,40.62,40.64,40.59,40.63,123500.0,30.2256,30.2405,30.2033,30.233,123500.0
2011-04-28 15:30:00,40.63,40.74,40.63,40.74,298800.0,30.233,30.3149,30.233,30.3149,298800.0
2011-04-28 15:40:00,40.73,40.78,40.71,40.75,175800.0,30.3075,30.3447,30.2926,30.3223,175800.0
2011-04-28 15:50:00,40.75,40.78,40.74,40.75,457400.0,30.3223,30.3447,30.3149,30.3223,457400.0
2011-04-29 09:30:00,40.89,41.0,40.86,40.94,810000.0,30.4265,30.5084,30.4042,30.4637,810000.0
2011-04-29 09:40:00,40.94,40.95,40.7,40.7,203900.0,30.4637,30.4712,30.2851,30.2851,203900.0
2011-04-29 09:50:00,40.71,40.73,40.67,40.68,135000.0,30.2926,30.3075,30.2628,30.2702,135000.0
2011-04-29 10:00:00,40.69,40.7,40.62,40.64,202200.0,30.2777,30.2851,30.2256,30.2405,202200.0
2011-04-29 10:10:00,40.63,40.72,40.63,40.72,257100.0,30.233,30.3,30.233,30.3,257100.0
2011-04-29 10:20:00,40.71,40.75,40.69,40.75,203200.0,30.2926,30.3223,30.2777,30.3223,203200.0
2011-04-29 10:30:00,40.75,40.76,40.66,40.69,179300.0,30.3223,30.3298,30.2554,30.2777,179300.0
2011-04-29 10:40:00,40.69,40.69,40.63,40.65,41900.0,30.2777,30.2777,30.233,30.2479,41900.0
2011-04-29 10:50:00,40.66,40.66,40.61,40.62,338600.0,30.2554,30.2554,30.2182,30.2256,338600.0
2011-04-29 11:00:00,40.62,40.67,40.61,40.67,570700.0,30.2256,30.2628,30.2182,30.2628,570700.0
2011-04-29 11:10:00,40.66,40.7,40.63,40.63,106000.0,30.2554,30.2851,30.233,30.233,106000.0
2011-04-29 11:20:00,40.63,40.66,40.59,40.64,52000.0,30.233,30.2554,30.2033,30.2405,52000.0
2011-04-29 11:30:00,40.63,40.68,40.62,40.68,210100.0,30.233,30.2702,30.2256,30.2702,210100.0
2011-04-29 11:40:00,40.68,40.78,40.68,40.76,1264500.0,30.2702,30.3447,30.2702,30.3298,1264500.0
2011-04-29 11:50:00,40.76,40.76,40.71,40.71,24400.0,30.3298,30.3298,30.2926,30.2926,24400.0
2011-04-29 12:00:00,40.72,40.75,40.72,40.73,89400.0,30.3,30.3223,30.3,30.3075,89400.0
2011-04-29 12:10:00,40.73,40.75,40.68,40.75,1664000.0,30.3075,30.3223,30.2702,30.3223,1664000.0
2011-04-29 12:20:00,40.76,40.8,40.75,40.79,72500.0,30.3298,30.3595,30.3223,30.3521,72500.0
2011-04-29 12:30:00,40.79,40.81,40.78,40.78,48300.0,30.3521,30.367,30.3447,30.3447,48300.0
2011-04-29 12:40:00,40.77,40.79,40.76,40.76,15700.0,30.3372,30.3521,30.3298,30.3298,15700.0
2011-04-29 12:50:00,40.75,40.79,40.75,40.78,77700.0,30.3223,30.3521,30.3223,30.3447,77700.0
2011-04-29 13:00:00,40.78,40.82,40.77,40.82,86300.0,30.3447,30.3744,30.3372,30.3744,86300.0
2011-04-29 13:10:00,40.82,40.83,40.81,40.82,28500.0,30.3744,30.3819,30.367,30.3744,28500.0
2011-04-29 13:20:00,40.82,40.84,40.8,40.83,812900.0,30.3744,30.3893,30.3595,30.3819,812900.0
2011-04-29 13:30:00,40.82,40.86,40.82,40.86,27400.0,30.3744,30.4042,30.3744,30.4042,27400.0
2011-04-29 13:40:00,40.86,40.88,40.85,40.86,35300.0,30.4042,30.4191,30.3967,30.4042,35300.0
2011-04-29 13:50:00,40.86,40.86,40.85,40.86,26700.0,30.4042,30.4042,30.3967,30.4042,26700.0
2011-04-29 14:00:00,40.86,40.88,40.85,40.88,35900.0,30.4042,30.4191,30.3967,30.4191,35900.0
2011-04-29 14:10:00,40.89,40.9,40.87,40.88,20300.0,30.4265,30.4339,30.4116,30.4191,20300.0
2011-04-29 14:20:00,40.87,40.9,40.85,40.9,407400.0,30.4116,30.4339,30.3967,30.4339,407400.0
2011-04-29 14:30:00,40.91,40.94,40.88,40.94,85500.0,30.4414,30.4637,30.4191,30.4637,85500.0
2011-04-29 14:40:00,40.93,40.94,40.91,40.93,19300.0,30.4563,30.4637,30.4414,30.4563,19300.0
2011-04-29 14:50:00,40.92,40.93,40.9,40.9,68400.0,30.4488,30.4563,30.4339,30.4339,68400.0
2011-04-29 15:00:00,40.9,40.9,40.85,40.87,216500.0,30.4339,30.4339,30.3967,30.4116,216500.0
2011-04-29 15:10:00,40.88,40.88,40.78,40.78,221800.0,30.4191,30.4191,30.3447,30.3447,221800.0
2011-04-29 15:20:00,40.78,40.81,40.75,40.79,126200.0,30.3447,30.367,30.3223,30.3521,126200.0
2011-04-29 15:30:00,40.79,40.81,40.78,40.8,108400.0,30.3521,30.367,30.3447,30.3595,108400.0
2011-04-29 15:40:00,40.8,40.87,40.78,40.87,795700.0,30.3595,30.4116,30.3447,30.4116,795700.0
2011-04-29 15:50:00,40.87,40.88,40.83,40.85,476400.0,30.4116,30.4191,30.3819,30.3967,476400.0
2011-05-02 09:30:00,41.02,41.12,40.85,40.89,414700.0,30.5232,30.5977,30.3967,30.4265,414700.0
2011-05-02 09:40:00,40.9,40.9,40.77,40.89,649500.0,30.4339,30.4339,30.3372,30.4265,649500.0
2011-05-02 09:50:00,40.89,41.05,40.89,40.98,655700.0,30.4265,30.5456,30.4265,30.4935,655700.0
2011-05-02 10:00:00,40.98,41.05,40.93,41.02,172100.0,30.4935,30.5456,30.4563,30.5232,172100.0
2011-05-02 10:10:00,41.02,41.12,41.02,41.11,155600.0,30.5232,30.5977,30.5232,30.5902,155600.0
2011-05-02 10:20:00,41.11,41.15,41.09,41.13,88300.0,30.5902,30.62,30.5753,30.6051,88300.0
2011-05-02 10:30:00,41.14,41.16,41.11,41.14,85600.0,30.6125,30.6274,30.5902,30.6125,85600.0
2011-05-02 10:40:00,41.15,41.15,41.08,41.09,41300.0,30.62,30.62,30.5679,30.5753,41300.0
2011-05-02 10:50:00,41.09,41.09,41.05,41.09,105100.0,30.5753,30.5753,30.5456,30.5753,105100.0
2011-05-02 11:00:00,41.09,41.16,41.09,41.16,75800.0,30.5753,30.6274,30.5753,30.6274,75800.0
2011-05-02 11:10:00,41.16,41.16,41.09,41.09,512600.0,30.6274,30.6274,30.5753,30.5753,512600.0
2011-05-02 11:20:00,41.09,41.11,41.0,41.01,142500.0,30.5753,30.5902,30.5084,30.5158,142500.0
2011-05-02 11:30:00,41.0,41.0,40.92,40.94,280400.0,30.5084,30.5084,30.4488,30.4637,280400.0
2011-05-02 11:40:00,40.94,40.95,40.87,40.87,166700.0,30.4637,30.4712,30.4116,30.4116,166700.0
2011-05-02 11:50:00,40.87,40.94,40.87,40.91,190400.0,30.4116,30.4637,30.4116,30.4414,190400.0
2011-05-02 12:00:00,40.91,40.93,40.88,40.9,107000.0,30.4414,30.4563,30.4191,30.4339,107000.0
2011-05-02 12:10:00,40.9,40.97,40.89,40.9,143800.0,30.4339,30.486,30.4265,30.4339,143800.0
2011-05-02 12:20:00,40.9,40.9,40.69,40.69,531500.0,30.4339,30.4339,30.2777,30.2777,531500.0
2011-05-02 12:30:00,40.69,40.74,40.63,40.74,272500.0,30.2777,30.3149,30.233,30.3149,272500.0
2011-05-02 12:40:00,40.74,40.77,40.72,40.74,155400.0,30.3149,30.3372,30.3,30.3149,155400.0
2011-05-02 12:50:00,40.75,40.76,40.72,40.73,86500.0,30.3223,30.3298,30.3,30.3075,86500.0
2011-05-02 13:00:00,40.74,40.77,40.74,40.75,120400.0,30.3149,30.3372,30.3149,30.3223,120400.0
2011-05-02 13:10:00,40.74,40.8,40.73,40.8,183900.0,30.3149,30.3595,30.3075,30.3595,183900.0
2011-05-02 13:20:00,40.8,40.86,40.77,40.85,293400.0,30.3595,30.4042,30.3372,30.3967,293400.0
2011-05-02 13:30:00,40.85,40.88,40.83,40.85,83000.0,30.3967,30.4191,30.3819,30.3967,83000.0
2011-05-02 13:40:00,40.84,40.86,40.83,40.86,70000.0,30.3893,30.4042,30.3819,30.4042,70000.0
2011-05-02 13:50:00,40.86,40.86,40.81,40.85,72300.0,30.4042,30.4042,30.367,30.3967,72300.0
2011-05-02 14:00:00,40.85,40.87,40.84,40.86,188600.0,30.3967,30.4116,30.3893,30.4042,188600.0
2011-05-02 14:10:00,40.86,40.88,40.83,40.84,392900.0,30.4042,30.4191,30.3819,30.3893,392900.0
2011-05-02 14:20:00,40.84,40.84,40.73,40.74,101300.0,30.3893,30.3893,30.3075,30.3149,101300.0
2011-05-02 14:30:00,40.74,40.79,40.74,40.79,116200.0,30.3149,30.3521,30.3149,30.3521,116200.0
2011-05-02 14:40:00,40.79,40.8,40.76,40.76,159000.0,30.3521,30.3595,30.3298,30.3298,159000.0
2011-05-02 14:50:00,40.75,40.77,40.67,40.68,265800.0,30.3223,30.3372,30.2628,30.2702,265800.0
2011-05-02 15:00:00,40.67,40.73,40.67,40.72,285800.0,30.2628,30.3075,30.2628,30.3,285800.0
2011-05-02 15:10:00,40.73,40.74,40.67,40.67,303100.0,30.3075,30.3149,30.2628,30.2628,303100.0
2011-05-02 15:20:00,40.68,40.69,40.58,40.59,202800.0,30.2702,30.2777,30.1958,30.2033,202800.0
2011-05-02 15:30:00,40.59,40.6,40.52,40.57,720300.0,30.2033,30.2107,30.1512,30.1884,720300.0
2011-05-02 15:40:00,40.57,40.63,40.5,40.63,359400.0,30.1884,30.233,30.1363,30.233,359400.0
2011-05-02 15:50:00,40.63,40.64,40.59,40.6,561200.0,30.233,30.2405,30.2033,30.2107,561200.0
2011-05-03 09:30:00,40.55,40.58,40.46,40.47,611300.0,30.1735,30.1958,30.1065,30.114,611300.0
2011-05-03 09:40:00,40.47,40.51,40.3,40.39,533700.0,30.114,30.1437,29.9875,30.0545,533700.0
2011-05-03 09:50:00,40.39,40.5,40.37,40.47,381800.0,30.0545,30.1363,30.0396,30.114,381800.0
2011-05-03 10:00:00,40.48,40.6,40.47,40.51,436600.0,30.1214,30.2107,30.114,30.1437,436600.0
2011-05-03 10:10:00,40.52,40.58,40.45,40.49,359000.0,30.1512,30.1958,30.0991,30.1289,359000.0
2011-05-03 10:20:00,40.51,40.53,40.41,40.45,183400.0,30.1437,30.1586,30.0693,30.0991,183400.0
2011-05-03 10:30:00,40.46,40.47,40.24,40.26,438700.0,30.1065,30.114,29.9428,29.9577,438700.0
2011-05-03 10:40:00,40.26,40.26,40.14,40.24,549400.0,29.9577,29.9577,29.8684,29.9428,549400.0
2011-05-03 10:50:00,40.24,40.3,40.18,40.3,141800.0,29.9428,29.9875,29.8982,29.9875,141800.0
2011-05-03 11:00:00,40.3,40.38,40.25,40.27,205100.0,29.9875,30.047,29.9503,29.9652,205100.0
2011-05-03 11:10:00,40.27,40.44,40.27,40.4,192800.0,29.9652,30.0917,29.9652,30.0619,192800.0
2011-05-03 11:20:00,40.4,40.52,40.34,40.37,650400.0,30.0619,30.1512,30.0172,30.0396,650400.0
2011-05-03 11:30:00,40.37,40.49,40.36,40.46,451300.0,30.0396,30.1289,30.0321,30.1065,451300.0
2011-05-03 11:40:00,40.46,40.52,40.44,40.44,113200.0,30.1065,30.1512,30.0917,30.0917,113200.0
2011-05-03 11:50:00,40.45,40.46,40.43,40.45,54700.0,30.0991,30.1065,30.0842,30.0991,54700.0
2011-05-03 12:00:00,40.46,40.53,40.45,40.46,410600.0,30.1065,30.1586,30.0991,30.1065,410600.0
2011-05-03 12:10:00,40.46,40.46,40.39,40.43,282100.0,30.1065,30.1065,30.0545,30.0842,282100.0
2011-05-03 12:20:00,40.42,40.43,40.36,40.38,159400.0,30.0768,30.0842,30.0321,30.047,159400.0
2011-05-03 12:30:00,40.38,40.39,40.3,40.31,218500.0,30.047,30.0545,29.9875,29.9949,218500.0
2011-05-03 12:40:00,40.31,40.36,40.3,40.34,217500.0,29.9949,30.0321,29.9875,30.0172,217500.0
2011-05-03 12:50:00,40.34,40.34,40.23,40.25,478300.0,30.0172,30.0172,29.9354,29.9503,478300.0
2011-05-03 13:00:00,40.26,40.27,40.2,40.27,204100.0,29.9577,29.9652,29.9131,29.9652,204100.0
2011-05-03 13:10:00,40.28,40.37,40.28,40.34,454500.0,29.9726,30.0396,29.9726,30.0172,454500.0
2011-05-03 13:20:00,40.34,40.34,40.21,40.21,571500.0,30.0172,30.0172,29.9205,29.9205,571500.0
2011-05-03 13:30:00,40.21,40.29,40.18,40.23,317600.0,29.9205,29.98,29.8982,29.9354,317600.0
2011-05-03 13:40:00,40.23,40.25,40.03,40.05,427500.0,29.9354,29.9503,29.7866,29.8015,427500.0
2011-05-03 13:50:00,40.05,40.09,40.03,40.08,181900.0,29.8015,29.8312,29.7866,29.8238,181900.0
2011-05-03 14:00:00,40.07,40.08,39.97,39.99,184900.0,29.8163,29.8238,29.7419,29.7568,184900.0
2011-05-03 14:10:00,39.99,39.99,39.9,39.95,210700.0,29.7568,29.7568,29.6898,29.727,210700.0
2011-05-03 14:20:00,39.96,40.02,39.92,40.0,203400.0,29.7345,29.7791,29.7047,29.7643,203400.0
2011-05-03 14:30:00,40.01,40.03,39.95,39.95,103800.0,29.7717,29.7866,29.727,29.727,103800.0
2011-05-03 14:40:00,39.94,40.04,39.93,39.99,182400.0,29.7196,29.794,29.7122,29.7568,182400.0
2011-05-03 14:50:00,39.99,39.99,39.89,39.93,253900.0,29.7568,29.7568,29.6824,29.7122,253900.0
2011-05-03 15:00:00,39.93,40.02,39.92,40.0,271300.0,29.7122,29.7791,29.7047,29.7643,271300.0
2011-05-03 15:10:00,40.01,40.12,39.99,40.08,518500.0,29.7717,29.8535,29.7568,29.8238,518500.0
2011-05-03 15:20:00,40.08,40.13,40.08,40.12,395700.0,29.8238,29.861,29.8238,29.8535,395700.0
2011-05-03 15:30:00,40.13,40.18,40.08,40.11,361100.0,29.861,29.8982,29.8238,29.8461,361100.0
2011-05-03 15:40:00,40.12,40.2,40.09,40.15,516700.0,29.8535,29.9131,29.8312,29.8759,516700.0
2011-05-03 15:50:00,40.16,40.23,40.16,40.21,1134100.0,29.8833,29.9354,29.8833,29.9205,1134100.0
2011-05-04 09:30:00,40.17,40.22,39.94,40.15,528900.0,29.8908,29.928,29.7196,29.8759,528900.0
2011-05-04 09:40:00,40.15,40.16,39.97,40.05,827400.0,29.8759,29.8833,29.7419,29.8015,827400.0
2011-05-04 09:50:00,40.06,40.07,39.86,39.93,333900.0,29.8089,29.8163,29.6601,29.7122,333900.0
2011-05-04 10:00:00,39.92,39.94,39.67,39.67,592300.0,29.7047,29.7196,29.5187,29.5187,592300.0
2011-05-04 10:10:00,39.67,39.81,39.64,39.81,711500.0,29.5187,29.6229,29.4964,29.6229,711500.0
2011-05-04 10:20:00,39.82,39.83,39.69,39.7,315800.0,29.6303,29.6378,29.5336,29.541,315800.0
2011-05-04 10:30:00,39.7,39.73,39.59,39.63,324300.0,29.541,29.5633,29.4592,29.4889,324300.0
2011-05-04 10:40:00,39.63,39.7,39.54,39.54,343900.0,29.4889,29.541,29.422,29.422,343900.0
2011-05-04 10:50:00,39.54,39.64,39.54,39.6,326700.0,29.422,29.4964,29.422,29.4666,326700.0
2011-05-04 11:00:00,39.61,39.64,39.58,39.6,117800.0,29.4741,29.4964,29.4517,29.4666,117800.0
2011-05-04 11:10:00,39.59,39.63,39.35,39.4,1068300.0,29.4592,29.4889,29.2806,29.3178,1068300.0
2011-05-04 11:20:00,39.4,39.49,39.36,39.45,779900.0,29.3178,29.3848,29.288,29.355,779900.0
2011-05-04 11:30:00,39.44,39.45,39.35,39.38,341200.0,29.3476,29.355,29.2806,29.3029,341200.0
2011-05-04 11:40:00,39.38,39.39,39.32,39.38,336900.0,29.3029,29.3103,29.2583,29.3029,336900.0
2011-05-04 11:50:00,39.38,39.42,39.34,39.4,228000.0,29.3029,29.3327,29.2731,29.3178,228000.0
2011-05-04 12:00:00,39.4,39.46,39.4,39.43,180900.0,29.3178,29.3624,29.3178,29.3401,180900.0
2011-05-04 12:10:00,39.43,39.44,39.37,39.38,437700.0,29.3401,29.3476,29.2955,29.3029,437700.0
2011-05-04 12:20:00,39.37,39.37,39.28,39.31,387100.0,29.2955,29.2955,29.2285,29.2508,387100.0
2011-05-04 12:30:00,39.31,39.33,39.28,39.3,753000.0,29.2508,29.2657,29.2285,29.2434,753000.0
2011-05-04 12:40:00,39.31,39.32,39.27,39.28,590600.0,29.2508,29.2583,29.2211,29.2285,590600.0
2011-05-04 12:50:00,39.29,39.31,39.23,39.3,1087500.0,29.2359,29.2508,29.1913,29.2434,1087500.0
2011-05-04 13:00:00,39.3,39.37,39.28,39.32,994500.0,29.2434,29.2955,29.2285,29.2583,994500.0
2011-05-04 13:10:00,39.32,39.4,39.32,39.39,256300.0,29.2583,29.3178,29.2583,29.3103,256300.0
2011-05-04 13:20:00,39.39,39.51,39.38,39.51,712400.0,29.3103,29.3996,29.3029,29.3996,712400.0
2011-05-04 13:30:00,39.5,39.65,39.5,39.63,470900.0,29.3922,29.5038,29.3922,29.4889,470900.0
2011-05-04 13:40:00,39.63,39.64,39.56,39.56,763600.0,29.4889,29.4964,29.4368,29.4368,763600.0
2011-05-04 13:50:00,39.56,39.66,39.55,39.63,156100.0,29.4368,29.5113,29.4294,29.4889,156100.0
2011-05-04 14:00:00,39.63,39.63,39.47,39.48,436200.0,29.4889,29.4889,29.3699,29.3773,436200.0
2011-05-04 14:10:00,39.47,39.62,39.43,39.62,177500.0,29.3699,29.4815,29.3401,29.4815,177500.0
2011-05-04 14:20:00,39.62,39.72,39.62,39.68,379800.0,29.4815,29.5559,29.4815,29.5261,379800.0
2011-05-04 14:30:00,39.68,39.74,39.65,39.73,204100.0,29.5261,29.5708,29.5038,29.5633,204100.0
2011-05-04 14:40:00,39.72,39.74,39.67,39.72,105300.0,29.5559,29.5708,29.5187,29.5559,105300.0
2011-05-04 14:50:00,39.73,39.77,39.64,39.66,112700.0,29.5633,29.5931,29.4964,29.5113,112700.0
2011-05-04 15:00:00,39.66,39.69,39.56,39.56,606800.0,29.5113,29.5336,29.4368,29.4368,606800.0
2011-05-04 15:10:00,39.56,39.62,39.51,39.61,303900.0,29.4368,29.4815,29.3996,29.4741,303900.0
2011-05-04 15:20:00,39.61,39.69,39.58,39.68,516500.0,29.4741,29.5336,29.4517,29.5261,516500.0
2011-05-04 15:30:00,39.68,39.69,39.55,39.57,478100.0,29.5261,29.5336,29.4294,29.4443,478100.0
2011-05-04 15:40:00,39.58,39.6,39.5,39.5,881200.0,29.4517,29.4666,29.3922,29.3922,881200.0
2011-05-04 15:50:00,39.51,39.53,39.46,39.51,1767500.0,29.3996,29.4145,29.3624,29.3996,1767500.0
2011-05-05 09:30:00,39.22,39.26,39.05,39.13,1222100.0,29.1838,29.2136,29.0574,29.1169,1222100.0
2011-05-05 09:40:00,39.13,39.54,39.13,39.44,1214200.0,29.1169,29.422,29.1169,29.3476,1214200.0
2011-05-05 09:50:00,39.45,39.59,39.41,39.58,1122600.0,29.355,29.4592,29.3252,29.4517,1122600.0
2011-05-05 10:00:00,39.58,39.75,39.58,39.64,738800.0,29.4517,29.5782,29.4517,29.4964,738800.0
2011-05-05 10:10:00,39.64,39.68,39.44,39.45,893700.0,29.4964,29.5261,29.3476,29.355,893700.0
2011-05-05 10:20:00,39.46,39.55,39.45,39.45,501900.0,29.3624,29.4294,29.355,29.355,501900.0
2011-05-05 10:30:00,39.45,39.55,39.36,39.53,402900.0,29.355,29.4294,29.288,29.4145,402900.0
2011-05-05 10:40:00,39.53,39.58,39.48,39.5,217600.0,29.4145,29.4517,29.3773,29.3922,217600.0
2011-05-05 10:50:00,39.49,39.5,39.32,39.42,858600.0,29.3848,29.3922,29.2583,29.3327,858600.0
2011-05-05 11:00:00,39.41,39.43,39.14,39.17,889500.0,29.3252,29.3401,29.1243,29.1466,889500.0
2011-05-05 11:10:00,39.17,39.28,39.08,39.25,750400.0,29.1466,29.2285,29.0797,29.2062,750400.0
2011-05-05 11:20:00,39.24,39.33,39.23,39.28,420200.0,29.1987,29.2657,29.1913,29.2285,420200.0
2011-05-05 11:30:00,39.28,39.46,39.27,39.42,994800.0,29.2285,29.3624,29.2211,29.3327,994800.0
2011-05-05 11:40:00,39.42,39.58,39.41,39.55,986700.0,29.3327,29.4517,29.3252,29.4294,986700.0
2011-05-05 11:50:00,39.55,39.55,39.44,39.45,269600.0,29.4294,29.4294,29.3476,29.355,269600.0
2011-05-05 12:00:00,39.45,39.65,39.45,39.61,1222300.0,29.355,29.5038,29.355,29.4741,1222300.0
2011-05-05 12:10:00,39.6,39.64,39.49,39.51,519100.0,29.4666,29.4964,29.3848,29.3996,519100.0
2011-05-05 12:20:00,39.51,39.6,39.48,39.57,127300.0,29.3996,29.4666,29.3773,29.4443,127300.0
2011-05-05 12:30:00,39.56,39.56,39.45,39.47,127700.0,29.4368,29.4368,29.355,29.3699,127700.0
2011-05-05 12:40:00,39.47,39.52,39.43,39.48,197200.0,29.3699,29.4071,29.3401,29.3773,197200.0
2011-05-05 12:50:00,39.47,39.48,39.43,39.47,59500.0,29.3699,29.3773,29.3401,29.3699,59500.0
2011-05-05 13:00:00,39.46,39.5,39.42,39.45,654900.0,29.3624,29.3922,29.3327,29.355,654900.0
2011-05-05 13:10:00,39.44,39.55,39.44,39.49,92500.0,29.3476,29.4294,29.3476,29.3848,92500.0
2011-05-05 13:20:00,39.49,39.51,39.46,39.46,182100.0,29.3848,29.3996,29.3624,29.3624,182100.0
2011-05-05 13:30:00,39.45,39.47,39.33,39.34,388200.0,29.355,29.3699,29.2657,29.2731,388200.0
2011-05-05 13:40:00,39.33,39.37,39.31,39.33,97400.0,29.2657,29.2955,29.2508,29.2657,97400.0
2011-05-05 13:50:00,39.34,39.39,39.31,39.38,177200.0,29.2731,29.3103,29.2508,29.3029,177200.0
2011-05-05 14:00:00,39.38,39.39,39.28,39.3,141700.0,29.3029,29.3103,29.2285,29.2434,141700.0
2011-05-05 14:10:00,39.3,39.3,39.22,39.27,261100.0,29.2434,29.2434,29.1838,29.2211,261100.0
2011-05-05 14:20:00,39.26,39.38,39.26,39.38,130200.0,29.2136,29.3029,29.2136,29.3029,130200.0
2011-05-05 14:30:00,39.37,39.48,39.35,39.46,425300.0,29.2955,29.3773,29.2806,29.3624,425300.0
2011-05-05 14:40:00,39.47,39.47,39.32,39.35,121900.0,29.3699,29.3699,29.2583,29.2806,121900.0
2011-05-05 14:50:00,39.36,39.36,39.22,39.23,115600.0,29.288,29.288,29.1838,29.1913,115600.0
2011-05-05 15:00:00,39.23,39.26,39.11,39.11,260300.0,29.1913,29.2136,29.102,29.102,260300.0
2011-05-05 15:10:00,39.12,39.14,38.96,39.05,1404600.0,29.1094,29.1243,28.9904,29.0574,1404600.0
2011-05-05 15:20:00,39.06,39.09,38.83,38.86,1438800.0,29.0648,29.0871,28.8936,28.916,1438800.0
2011-05-05 15:30:00,38.85,39.09,38.84,39.04,982900.0,28.9085,29.0871,28.9011,29.0499,982900.0
2011-05-05 15:40:00,39.04,39.16,38.95,39.1,1342200.0,29.0499,29.1392,28.9829,29.0946,1342200.0
2011-05-05 15:50:00,39.11,39.14,39.0,39.03,1361900.0,29.102,29.1243,29.0201,29.0425,1361900.0
2011-05-06 09:30:00,39.73,39.92,39.64,39.72,798800.0,29.5633,29.7047,29.4964,29.5559,798800.0
2011-05-06 09:40:00,39.73,39.73,39.54,39.59,927600.0,29.5633,29.5633,29.422,29.4592,927600.0
2011-05-06 09:50:00,39.59,39.65,39.52,39.58,587700.0,29.4592,29.5038,29.4071,29.4517,587700.0
2011-05-06 10:00:00,39.59,39.72,39.59,39.65,825800.0,29.4592,29.5559,29.4592,29.5038,825800.0
2011-05-06 10:10:00,39.64,39.74,39.6,39.71,350800.0,29.4964,29.5708,29.4666,29.5485,350800.0
2011-05-06 10:20:00,39.71,39.79,39.7,39.71,311800.0,29.5485,29.608,29.541,29.5485,311800.0
2011-05-06 10:30:00,39.71,39.77,39.66,39.77,324600.0,29.5485,29.5931,29.5113,29.5931,324600.0
2011-05-06 10:40:00,39.76,39.81,39.72,39.75,304700.0,29.5857,29.6229,29.5559,29.5782,304700.0
2011-05-06 10:50:00,39.75,39.79,39.69,39.7,205300.0,29.5782,29.608,29.5336,29.541,205300.0
2011-05-06 11:00:00,39.7,39.8,39.7,39.79,157900.0,29.541,29.6154,29.541,29.608,157900.0
2011-05-06 11:10:00,39.79,39.9,39.75,39.85,392700.0,29.608,29.6898,29.5782,29.6526,392700.0
2011-05-06 11:20:00,39.85,39.88,39.82,39.82,169700.0,29.6526,29.675,29.6303,29.6303,169700.0
2011-05-06 11:30:00,39.82,39.85,39.76,39.78,249400.0,29.6303,29.6526,29.5857,29.6005,249400.0
2011-05-06 11:40:00,39.79,39.83,39.73,39.81,285100.0,29.608,29.6378,29.5633,29.6229,285100.0
2011-05-06 11:50:00,39.82,39.83,39.68,39.75,306300.0,29.6303,29.6378,29.5261,29.5782,306300.0
2011-05-06 12:00:00,39.75,39.79,39.62,39.62,517800.0,29.5782,29.608,29.4815,29.4815,517800.0
2011-05-06 12:10:00,39.63,39.68,39.44,39.45,1116000.0,29.4889,29.5261,29.3476,29.355,1116000.0
2011-05-06 12:20:00,39.46,39.63,39.44,39.51,388200.0,29.3624,29.4889,29.3476,29.3996,388200.0
2011-05-06 12:30:00,39.51,39.59,39.49,39.53,319300.0,29.3996,29.4592,29.3848,29.4145,319300.0
2011-05-06 12:40:00,39.53,39.55,39.39,39.4,521800.0,29.4145,29.4294,29.3103,29.3178,521800.0
2011-05-06 12:50:00,39.39,39.48,39.37,39.47,140500.0,29.3103,29.3773,29.2955,29.3699,140500.0
2011-05-06 13:00:00,39.48,39.54,39.43,39.54,220900.0,29.3773,29.422,29.3401,29.422,220900.0
2011-05-06 13:10:00,39.54,39.54,39.19,39.23,715600.0,29.422,29.422,29.1615,29.1913,715600.0
2011-05-06 13:20:00,39.22,39.37,39.21,39.36,394300.0,29.1838,29.2955,29.1764,29.288,394300.0
2011-05-06 13:30:00,39.35,39.46,39.34,39.38,279600.0,29.2806,29.3624,29.2731,29.3029,279600.0
2011-05-06 13:40:00,39.38,39.42,39.31,39.36,148500.0,29.3029,29.3327,29.2508,29.288,148500.0
2011-05-06 13:50:00,39.36,39.45,39.36,39.4,78000.0,29.288,29.355,29.288,29.3178,78000.0
2011-05-06 14:00:00,39.4,39.4,39.32,39.35,415400.0,29.3178,29.3178,29.2583,29.2806,415400.0
2011-05-06 14:10:00,39.35,39.4,39.31,39.37,389100.0,29.2806,29.3178,29.2508,29.2955,389100.0
2011-05-06 14:20:00,39.36,39.36,39.18,39.22,1099100.0,29.288,29.288,29.1541,29.1838,1099100.0
2011-05-06 14:30:00,39.22,39.25,39.12,39.16,1055800.0,29.1838,29.2062,29.1094,29.1392,1055800.0
2011-05-06 14:40:00,39.16,39.25,39.16,39.2,343100.0,29.1392,29.2062,29.1392,29.169,343100.0
2011-05-06 14:50:00,39.19,39.26,39.17,39.22,415800.0,29.1615,29.2136,29.1466,29.1838,415800.0
2011-05-06 15:00:00,39.21,39.35,39.2,39.29,263500.0,29.1764,29.2806,29.169,29.2359,263500.0
2011-05-06 15:10:00,39.3,39.43,39.3,39.42,895300.0,29.2434,29.3401,29.2434,29.3327,895300.0
2011-05-06 15:20:00,39.42,39.42,39.22,39.26,587300.0,29.3327,29.3327,29.1838,29.2136,587300.0
2011-05-06 15:30:00,39.26,39.35,39.26,39.29,421800.0,29.2136,29.2806,29.2136,29.2359,421800.0
2011-05-06 15:40:00,39.3,39.44,39.29,39.39,614100.0,29.2434,29.3476,29.2359,29.3103,614100.0
2011-05-06 15:50:00,39.4,39.41,39.31,39.34,1184500.0,29.3178,29.3252,29.2508,29.2731,1184500.0
2011-05-09 09:30:00,39.43,39.64,39.43,39.56,1603600.0,29.3401,29.4964,29.3401,29.4368,1603600.0
2011-05-09 09:40:00,39.56,39.72,39.5,39.62,766200.0,29.4368,29.5559,29.3922,29.4815,766200.0
2011-05-09 09:50:00,39.6,39.65,39.46,39.47,450800.0,29.4666,29.5038,29.3624,29.3699,450800.0
2011-05-09 10:00:00,39.47,39.54,39.42,39.54,562100.0,29.3699,29.422,29.3327,29.422,562100.0
2011-05-09 10:10:00,39.54,39.62,39.46,39.47,250400.0,29.422,29.4815,29.3624,29.3699,250400.0
2011-05-09 10:20:00,39.47,39.6,39.42,39.5,334700.0,29.3699,29.4666,29.3327,29.3922,334700.0
2011-05-09 10:30:00,39.51,39.51,39.4,39.42,501800.0,29.3996,29.3996,29.3178,29.3327,501800.0
2011-05-09 10:40:00,39.41,39.49,39.39,39.45,242100.0,29.3252,29.3848,29.3103,29.355,242100.0
2011-05-09 10:50:00,39.47,39.57,39.45,39.54,337400.0,29.3699,29.4443,29.355,29.422,337400.0
2011-05-09 11:00:00,39.55,39.6,39.54,39.56,146200.0,29.4294,29.4666,29.422,29.4368,146200.0
2011-05-09 11:10:00,39.56,39.59,39.54,39.58,64500.0,29.4368,29.4592,29.422,29.4517,64500.0
2011-05-09 11:20:00,39.58,39.64,39.54,39.58,198100.0,29.4517,29.4964,29.422,29.4517,198100.0
2011-05-09 11:30:00,39.59,39.59,39.54,39.56,62600.0,29.4592,29.4592,29.422,29.4368,62600.0
2011-05-09 11:40:00,39.57,39.6,39.52,39.6,53000.0,29.4443,29.4666,29.4071,29.4666,53000.0
2011-05-09 11:50:00,39.61,39.7,39.59,39.69,302500.0,29.4741,29.541,29.4592,29.5336,302500.0
2011-05-09 12:00:00,39.69,39.79,39.65,39.78,252100.0,29.5336,29.608,29.5038,29.6005,252100.0
2011-05-09 12:10:00,39.78,39.9,39.77,39.85,203100.0,29.6005,29.6898,29.5931,29.6526,203100.0
2011-05-09 12:20:00,39.86,39.87,39.78,39.79,435700.0,29.6601,29.6675,29.6005,29.608,435700.0
2011-05-09 12:30:00,39.79,39.87,39.79,39.86,75100.0,29.608,29.6675,29.608,29.6601,75100.0
2011-05-09 12:40:00,39.87,39.87,39.81,39.83,56300.0,29.6675,29.6675,29.6229,29.6378,56300.0
2011-05-09 12:50:00,39.84,39.85,39.77,39.78,69500.0,29.6452,29.6526,29.5931,29.6005,69500.0
2011-05-09 13:00:00,39.77,39.83,39.77,39.81,113600.0,29.5931,29.6378,29.5931,29.6229,113600.0
2011-05-09 13:10:00,39.81,39.86,39.81,39.82,91300.0,29.6229,29.6601,29.6229,29.6303,91300.0
2011-05-09 13:20:00,39.82,39.84,39.78,39.8,175600.0,29.6303,29.6452,29.6005,29.6154,175600.0
2011-05-09 13:30:00,39.81,39.85,39.81,39.84,43300.0,29.6229,29.6526,29.6229,29.6452,43300.0
2011-05-09 13:40:00,39.84,39.92,39.84,39.91,173000.0,29.6452,29.7047,29.6452,29.6973,173000.0
2011-05-09 13:50:00,39.92,39.94,39.89,39.91,63500.0,29.7047,29.7196,29.6824,29.6973,63500.0
2011-05-09 14:00:00,39.91,39.94,39.87,39.94,99100.0,29.6973,29.7196,29.6675,29.7196,99100.0
2011-05-09 14:10:00,39.95,39.97,39.92,39.96,186500.0,29.727,29.7419,29.7047,29.7345,186500.0
2011-05-09 14:20:00,39.96,39.97,39.91,39.93,97200.0,29.7345,29.7419,29.6973,29.7122,97200.0
2011-05-09 14:30:00,39.94,40.02,39.94,40.02,114200.0,29.7196,29.7791,29.7196,29.7791,114200.0
2011-05-09 14:40:00,40.02,40.04,39.95,39.96,234400.0,29.7791,29.794,29.727,29.7345,234400.0
2011-05-09 14:50:00,39.96,39.97,39.93,39.95,146500.0,29.7345,29.7419,29.7122,29.727,146500.0
2011-05-09 15:00:00,39.96,40.01,39.95,39.99,132600.0,29.7345,29.7717,29.727,29.7568,132600.0
2011-05-09 15:10:00,39.99,40.01,39.97,39.99,252600.0,29.7568,29.7717,29.7419,29.7568,252600.0
2011-05-09 15:20:00,39.99,40.01,39.93,39.93,467400.0,29.7568,29.7717,29.7122,29.7122,467400.0
2011-05-09 15:30:00,39.93,39.95,39.89,39.94,458200.0,29.7122,29.727,29.6824,29.7196,458200.0
2011-05-09 15:40:00,39.95,39.98,39.89,39.94,806800.0,29.727,29.7494,29.6824,29.7196,806800.0
2011-05-09 15:50:00,39.94,40.02,39.92,39.95,1277800.0,29.7196,29.7791,29.7047,29.727,1277800.0
2011-05-10 09:30:00,40.08,40.12,39.89,39.89,631300.0,29.8238,29.8535,29.6824,29.6824,631300.0
2011-05-10 09:40:00,39.89,40.03,39.82,40.02,516100.0,29.6824,29.7866,29.6303,29.7791,516100.0
2011-05-10 09:50:00,40.03,40.09,39.97,40.07,254900.0,29.7866,29.8312,29.7419,29.8163,254900.0
2011-05-10 10:00:00,40.08,40.14,40.01,40.05,382100.0,29.8238,29.8684,29.7717,29.8015,382100.0
2011-05-10 10:10:00,40.05,40.21,40.03,40.17,364500.0,29.8015,29.9205,29.7866,29.8908,364500.0
2011-05-10 10:20:00,40.17,40.22,40.12,40.13,466200.0,29.8908,29.928,29.8535,29.861,466200.0
2011-05-10 10:30:00,40.13,40.17,40.09,40.1,189100.0,29.861,29.8908,29.8312,29.8387,189100.0
2011-05-10 10:40:00,40.1,40.12,40.03,40.08,327800.0,29.8387,29.8535,29.7866,29.8238,327800.0
2011-05-10 10:50:00,40.09,40.17,40.07,40.13,144400.0,29.8312,29.8908,29.8163,29.861,144400.0
2011-05-10 11:00:00,40.12,40.17,40.11,40.14,238600.0,29.8535,29.8908,29.8461,29.8684,238600.0
2011-05-10 11:10:00,40.14,40.19,40.09,40.09,184000.0,29.8684,29.9056,29.8312,29.8312,184000.0
2011-05-10 11:20:00,40.09,40.1,40.03,40.07,281100.0,29.8312,29.8387,29.7866,29.8163,281100.0
2011-05-10 11:30:00,40.07,40.1,40.02,40.03,156300.0,29.8163,29.8387,29.7791,29.7866,156300.0
2011-05-10 11:40:00,40.03,40.13,40.03,40.11,61200.0,29.7866,29.861,29.7866,29.8461,61200.0
2011-05-10 11:50:00,40.11,40.16,40.1,40.13,101900.0,29.8461,29.8833,29.8387,29.861,101900.0
2011-05-10 12:00:00,40.13,40.16,40.11,40.13,75300.0,29.861,29.8833,29.8461,29.861,75300.0
2011-05-10 12:10:00,40.12,40.14,40.1,40.13,107600.0,29.8535,29.8684,29.8387,29.861,107600.0
2011-05-10 12:20:00,40.14,40.17,40.09,40.14,233000.0,29.8684,29.8908,29.8312,29.8684,233000.0
2011-05-10 12:30:00,40.14,40.15,40.11,40.14,155700.0,29.8684,29.8759,29.8461,29.8684,155700.0
2011-05-10 12:40:00,40.14,40.17,40.07,40.07,347300.0,29.8684,29.8908,29.8163,29.8163,347300.0
2011-05-10 12:50:00,40.08,40.14,40.07,40.11,236300.0,29.8238,29.8684,29.8163,29.8461,236300.0
2011-05-10 13:00:00,40.11,40.12,40.06,40.07,159300.0,29.8461,29.8535,29.8089,29.8163,159300.0
2011-05-10 13:10:00,40.07,40.09,40.05,40.08,132800.0,29.8163,29.8312,29.8015,29.8238,132800.0
2011-05-10 13:20:00,40.07,40.1,40.04,40.1,211000.0,29.8163,29.8387,29.794,29.8387,211000.0
2011-05-10 13:30:00,40.1,40.1,40.05,40.07,123100.0,29.8387,29.8387,29.8015,29.8163,123100.0
2011-05-10 13:40:00,40.08,40.1,40.06,40.07,108100.0,29.8238,29.8387,29.8089,29.8163,108100.0
2011-05-10 13:50:00,40.07,40.14,40.06,40.14,83500.0,29.8163,29.8684,29.8089,29.8684,83500.0
2011-05-10 14:00:00,40.14,40.16,40.12,40.16,63200.0,29.8684,29.8833,29.8535,29.8833,63200.0
2011-05-10 14:10:00,40.16,40.19,40.12,40.13,82800.0,29.8833,29.9056,29.8535,29.861,82800.0
2011-05-10 14:20:00,40.12,40.13,40.08,40.12,80800.0,29.8535,29.861,29.8238,29.8535,80800.0
2011-05-10 14:30:00,40.12,40.21,40.09,40.21,176800.0,29.8535,29.9205,29.8312,29.9205,176800.0
2011-05-10 14:40:00,40.21,40.25,40.19,40.22,192100.0,29.9205,29.9503,29.9056,29.928,192100.0
2011-05-10 14:50:00,40.21,40.25,40.2,40.24,149400.0,29.9205,29.9503,29.9131,29.9428,149400.0
2011-05-10 15:00:00,40.24,40.26,40.2,40.26,200500.0,29.9428,29.9577,29.9131,29.9577,200500.0
2011-05-10 15:10:00,40.26,40.34,40.23,40.34,222900.0,29.9577,30.0172,29.9354,30.0172,222900.0
2011-05-10 15:20:00,40.34,40.34,40.29,40.3,111300.0,30.0172,30.0172,29.98,29.9875,111300.0
2011-05-10 15:30:00,40.29,40.3,40.23,40.26,478800.0,29.98,29.9875,29.9354,29.9577,478800.0
2011-05-10 15:40:00,40.26,40.27,40.21,40.22,835000.0,29.9577,29.9652,29.9205,29.928,835000.0
2011-05-10 15:50:00,40.22,40.24,40.19,40.23,2163500.0,29.928,29.9428,29.9056,29.9354,2163500.0
2011-05-11 09:30:00,40.15,40.18,39.76,39.86,626600.0,29.8759,29.8982,29.5857,29.6601,626600.0
2011-05-11 09:40:00,39.86,39.91,39.79,39.81,363000.0,29.6601,29.6973,29.608,29.6229,363000.0
2011-05-11 09:50:00,39.82,39.89,39.65,39.7,640800.0,29.6303,29.6824,29.5038,29.541,640800.0
2011-05-11 10:00:00,39.7,39.76,39.65,39.67,512500.0,29.541,29.5857,29.5038,29.5187,512500.0
2011-05-11 10:10:00,39.66,39.68,39.6,39.67,409600.0,29.5113,29.5261,29.4666,29.5187,409600.0
2011-05-11 10:20:00,39.67,39.67,39.6,39.63,211900.0,29.5187,29.5187,29.4666,29.4889,211900.0
2011-05-11 10:30:00,39.63,39.63,39.52,39.52,325600.0,29.4889,29.4889,29.4071,29.4071,325600.0
2011-05-11 10:40:00,39.52,39.61,39.51,39.57,154100.0,29.4071,29.4741,29.3996,29.4443,154100.0
2011-05-11 10:50:00,39.57,39.67,39.57,39.6,564500.0,29.4443,29.5187,29.4443,29.4666,564500.0
2011-05-11 11:00:00,39.6,39.67,39.59,39.67,252400.0,29.4666,29.5187,29.4592,29.5187,252400.0
2011-05-11 11:10:00,39.67,39.73,39.61,39.73,225700.0,29.5187,29.5633,29.4741,29.5633,225700.0
2011-05-11 11:20:00,39.72,39.74,39.69,39.71,55600.0,29.5559,29.5708,29.5336,29.5485,55600.0
2011-05-11 11:30:00,39.72,39.74,39.62,39.63,131200.0,29.5559,29.5708,29.4815,29.4889,131200.0
2011-05-11 11:40:00,39.63,39.67,39.6,39.6,190500.0,29.4889,29.5187,29.4666,29.4666,190500.0
2011-05-11 11:50:00,39.6,39.63,39.47,39.49,485300.0,29.4666,29.4889,29.3699,29.3848,485300.0
2011-05-11 12:00:00,39.49,39.5,39.37,39.44,990100.0,29.3848,29.3922,29.2955,29.3476,990100.0
2011-05-11 12:10:00,39.42,39.42,39.12,39.22,1448600.0,29.3327,29.3327,29.1094,29.1838,1448600.0
2011-05-11 12:20:00,39.22,39.28,39.18,39.24,261000.0,29.1838,29.2285,29.1541,29.1987,261000.0
2011-05-11 12:30:00,39.23,39.32,39.17,39.25,229900.0,29.1913,29.2583,29.1466,29.2062,229900.0
2011-05-11 12:40:00,39.25,39.29,39.14,39.17,139000.0,29.2062,29.2359,29.1243,29.1466,139000.0
2011-05-11 12:50:00,39.16,39.2,39.14,39.19,936200.0,29.1392,29.169,29.1243,29.1615,936200.0
2011-05-11 13:00:00,39.2,39.22,39.16,39.17,191800.0,29.169,29.1838,29.1392,29.1466,191800.0
2011-05-11 13:10:00,39.16,39.21,39.14,39.17,123700.0,29.1392,29.1764,29.1243,29.1466,123700.0
2011-05-11 13:20:00,39.17,39.22,39.15,39.16,140300.0,29.1466,29.1838,29.1318,29.1392,140300.0
2011-05-11 13:30:00,39.17,39.18,39.04,39.14,163000.0,29.1466,29.1541,29.0499,29.1243,163000.0
2011-05-11 13:40:00,39.14,39.19,39.1,39.17,144500.0,29.1243,29.1615,29.0946,29.1466,144500.0
2011-05-11 13:50:00,39.18,39.23,39.15,39.18,102600.0,29.1541,29.1913,29.1318,29.1541,102600.0
2011-05-11 14:00:00,39.17,39.2,39.14,39.14,241800.0,29.1466,29.169,29.1243,29.1243,241800.0
2011-05-11 14:10:00,39.14,39.16,39.11,39.13,236800.0,29.1243,29.1392,29.102,29.1169,236800.0
2011-05-11 14:20:00,39.12,39.13,39.02,39.07,209800.0,29.1094,29.1169,29.035,29.0722,209800.0
2011-05-11 14:30:00,39.08,39.21,39.07,39.18,592800.0,29.0797,29.1764,29.0722,29.1541,592800.0
2011-05-11 14:40:00,39.19,39.22,39.15,39.18,449900.0,29.1615,29.1838,29.1318,29.1541,449900.0
2011-05-11 14:50:00,39.18,39.2,39.13,39.14,231500.0,29.1541,29.169,29.1169,29.1243,231500.0
2011-05-11 15:00:00,39.14,39.14,39.1,39.12,210600.0,29.1243,29.1243,29.0946,29.1094,210600.0
2011-05-11 15:10:00,39.12,39.18,39.09,39.16,274100.0,29.1094,29.1541,29.0871,29.1392,274100.0
2011-05-11 15:20:00,39.17,39.26,39.16,39.18,324100.0,29.1466,29.2136,29.1392,29.1541,324100.0
2011-05-11 15:30:00,39.18,39.2,39.03,39.06,599400.0,29.1541,29.169,29.0425,29.0648,599400.0
2011-05-11 15:40:00,39.06,39.12,39.04,39.12,915700.0,29.0648,29.1094,29.0499,29.1094,915700.0
2011-05-11 15:50:00,39.11,39.18,39.11,39.15,2024800.0,29.102,29.1541,29.102,29.1318,2024800.0
2011-05-12 09:30:00,39.07,39.13,38.86,38.88,773300.0,29.0722,29.1169,28.916,28.9309,773300.0
2011-05-12 09:40:00,38.89,38.91,38.69,38.81,576200.0,28.9383,28.9532,28.7895,28.8788,576200.0
2011-05-12 09:50:00,38.81,38.93,38.74,38.89,503800.0,28.8788,28.9681,28.8267,28.9383,503800.0
2011-05-12 10:00:00,38.89,38.96,38.67,38.91,735600.0,28.9383,28.9904,28.7746,28.9532,735600.0
2011-05-12 10:10:00,38.92,39.1,38.92,38.94,1670400.0,28.9606,29.0946,28.9606,28.9755,1670400.0
2011-05-12 10:20:00,38.94,39.1,38.94,39.09,244100.0,28.9755,29.0946,28.9755,29.0871,244100.0
2011-05-12 10:30:00,39.08,39.17,39.01,39.04,824100.0,29.0797,29.1466,29.0276,29.0499,824100.0
2011-05-12 10:40:00,39.04,39.05,38.88,38.99,519600.0,29.0499,29.0574,28.9309,29.0127,519600.0
2011-05-12 10:50:00,39.0,39.0,38.85,38.92,249900.0,29.0201,29.0201,28.9085,28.9606,249900.0
2011-05-12 11:00:00,38.91,39.02,38.87,38.91,426700.0,28.9532,29.035,28.9234,28.9532,426700.0
2011-05-12 11:10:00,38.9,39.01,38.9,39.01,522000.0,28.9457,29.0276,28.9457,29.0276,522000.0
2011-05-12 11:20:00,39.02,39.18,38.98,39.15,823800.0,29.035,29.1541,29.0053,29.1318,823800.0
2011-05-12 11:30:00,39.15,39.18,39.14,39.17,320700.0,29.1318,29.1541,29.1243,29.1466,320700.0
2011-05-12 11:40:00,39.18,39.25,39.14,39.15,531100.0,29.1541,29.2062,29.1243,29.1318,531100.0
2011-05-12 11:50:00,39.15,39.2,39.02,39.03,618300.0,29.1318,29.169,29.035,29.0425,618300.0
2011-05-12 12:00:00,39.03,39.1,38.97,38.98,541900.0,29.0425,29.0946,28.9978,29.0053,541900.0
2011-05-12 12:10:00,38.98,39.06,38.96,39.05,101300.0,29.0053,29.0648,28.9904,29.0574,101300.0
2011-05-12 12:20:00,39.05,39.1,39.04,39.09,448500.0,29.0574,29.0946,29.0499,29.0871,448500.0
2011-05-12 12:30:00,39.09,39.12,39.08,39.11,101900.0,29.0871,29.1094,29.0797,29.102,101900.0
2011-05-12 12:40:00,39.11,39.12,39.05,39.11,398000.0,29.102,29.1094,29.0574,29.102,398000.0
2011-05-12 12:50:00,39.11,39.21,39.09,39.2,330600.0,29.102,29.1764,29.0871,29.169,330600.0
2011-05-12 13:00:00,39.2,39.33,39.19,39.25,226300.0,29.169,29.2657,29.1615,29.2062,226300.0
2011-05-12 13:10:00,39.25,39.38,39.24,39.32,169400.0,29.2062,29.3029,29.1987,29.2583,169400.0
2011-05-12 13:20:00,39.32,39.39,39.29,39.3,287600.0,29.2583,29.3103,29.2359,29.2434,287600.0
2011-05-12 13:30:00,39.31,39.35,39.28,39.33,99900.0,29.2508,29.2806,29.2285,29.2657,99900.0
2011-05-12 13:40:00,39.33,39.33,39.22,39.26,123300.0,29.2657,29.2657,29.1838,29.2136,123300.0
2011-05-12 13:50:00,39.26,39.32,39.24,39.24,79600.0,29.2136,29.2583,29.1987,29.1987,79600.0
2011-05-12 14:00:00,39.25,39.32,39.25,39.27,118500.0,29.2062,29.2583,29.2062,29.2211,118500.0
2011-05-12 14:10:00,39.28,39.31,39.22,39.23,51000.0,29.2285,29.2508,29.1838,29.1913,51000.0
2011-05-12 14:20:00,39.23,39.23,39.12,39.16,607900.0,29.1913,29.1913,29.1094,29.1392,607900.0
2011-05-12 14:30:00,39.15,39.23,39.11,39.2,244300.0,29.1318,29.1913,29.102,29.169,244300.0
2011-05-12 14:40:00,39.2,39.24,39.16,39.22,676400.0,29.169,29.1987,29.1392,29.1838,676400.0
2011-05-12 14:50:00,39.21,39.22,39.15,39.15,228900.0,29.1764,29.1838,29.1318,29.1318,228900.0
2011-05-12 15:00:00,39.14,39.19,39.1,39.18,205000.0,29.1243,29.1615,29.0946,29.1541,205000.0
2011-05-12 15:10:00,39.17,39.18,39.12,39.15,186900.0,29.1466,29.1541,29.1094,29.1318,186900.0
2011-05-12 15:20:00,39.14,39.16,39.07,39.11,182400.0,29.1243,29.1392,29.0722,29.102,182400.0
2011-05-12 15:30:00,39.11,39.14,39.04,39.14,708600.0,29.102,29.1243,29.0499,29.1243,708600.0
2011-05-12 15:40:00,39.14,39.22,39.09,39.2,851900.0,29.1243,29.1838,29.0871,29.169,851900.0
2011-05-12 15:50:00,39.2,39.22,39.15,39.17,711800.0,29.169,29.1838,29.1318,29.1466,711800.0
2011-05-13 09:30:00,39.3,39.32,39.12,39.15,303700.0,29.2434,29.2583,29.1094,29.1318,303700.0
2011-05-13 09:40:00,39.14,39.21,39.11,39.15,465900.0,29.1243,29.1764,29.102,29.1318,465900.0
2011-05-13 09:50:00,39.15,39.25,39.09,39.14,403300.0,29.1318,29.2062,29.0871,29.1243,403300.0
2011-05-13 10:00:00,39.14,39.21,38.97,39.02,353800.0,29.1243,29.1764,28.9978,29.035,353800.0
2011-05-13 10:10:00,39.02,39.24,38.98,39.23,465900.0,29.035,29.1987,29.0053,29.1913,465900.0
2011-05-13 10:20:00,39.23,39.25,39.13,39.19,491200.0,29.1913,29.2062,29.1169,29.1615,491200.0
2011-05-13 10:30:00,39.19,39.33,39.16,39.33,327700.0,29.1615,29.2657,29.1392,29.2657,327700.0
2011-05-13 10:40:00,39.34,39.37,39.26,39.32,524300.0,29.2731,29.2955,29.2136,29.2583,524300.0
2011-05-13 10:50:00,39.33,39.34,39.2,39.23,238300.0,29.2657,29.2731,29.169,29.1913,238300.0
2011-05-13 11:00:00,39.22,39.23,39.05,39.1,1070400.0,29.1838,29.1913,29.0574,29.0946,1070400.0
2011-05-13 11:10:00,39.1,39.14,39.01,39.02,441200.0,29.0946,29.1243,29.0276,29.035,441200.0
2011-05-13 11:20:00,39.02,39.04,38.91,38.92,444800.0,29.035,29.0499,28.9532,28.9606,444800.0
2011-05-13 11:30:00,38.91,39.01,38.86,38.96,197500.0,28.9532,29.0276,28.916,28.9904,197500.0
2011-05-13 11:40:00,38.97,39.0,38.85,38.92,218900.0,28.9978,29.0201,28.9085,28.9606,218900.0
2011-05-13 11:50:00,38.92,38.99,38.78,38.78,1427400.0,28.9606,29.0127,28.8564,28.8564,1427400.0
2011-05-13 12:00:00,38.79,38.84,38.65,38.65,344300.0,28.8639,28.9011,28.7597,28.7597,344300.0
2011-05-13 12:10:00,38.65,38.7,38.53,38.66,581100.0,28.7597,28.7969,28.6704,28.7672,581100.0
2011-05-13 12:20:00,38.66,38.68,38.59,38.68,667700.0,28.7672,28.782,28.7151,28.782,667700.0
2011-05-13 12:30:00,38.68,38.81,38.67,38.71,387500.0,28.782,28.8788,28.7746,28.8044,387500.0
2011-05-13 12:40:00,38.71,38.76,38.67,38.75,508300.0,28.8044,28.8416,28.7746,28.8341,508300.0
2011-05-13 12:50:00,38.74,38.75,38.64,38.68,632300.0,28.8267,28.8341,28.7523,28.782,632300.0
2011-05-13 13:00:00,38.68,38.69,38.59,38.6,1322400.0,28.782,28.7895,28.7151,28.7225,1322400.0
2011-05-13 13:10:00,38.59,38.64,38.58,38.63,479700.0,28.7151,28.7523,28.7076,28.7448,479700.0
2011-05-13 13:20:00,38.64,38.69,38.62,38.62,245900.0,28.7523,28.7895,28.7374,28.7374,245900.0
2011-05-13 13:30:00,38.64,38.67,38.62,38.63,254100.0,28.7523,28.7746,28.7374,28.7448,254100.0
2011-05-13 13:40:00,38.64,38.67,38.62,38.63,69400.0,28.7523,28.7746,28.7374,28.7448,69400.0
2011-05-13 13:50:00,38.62,38.65,38.58,38.61,567700.0,28.7374,28.7597,28.7076,28.7299,567700.0
2011-05-13 14:00:00,38.61,38.69,38.59,38.69,235400.0,28.7299,28.7895,28.7151,28.7895,235400.0
2011-05-13 14:10:00,38.7,38.77,38.7,38.75,1037800.0,28.7969,28.849,28.7969,28.8341,1037800.0
2011-05-13 14:20:00,38.76,38.85,38.75,38.8,143100.0,28.8416,28.9085,28.8341,28.8713,143100.0
2011-05-13 14:30:00,38.81,38.82,38.73,38.76,261900.0,28.8788,28.8862,28.8192,28.8416,261900.0
2011-05-13 14:40:00,38.76,38.77,38.71,38.72,93100.0,28.8416,28.849,28.8044,28.8118,93100.0
2011-05-13 14:50:00,38.71,38.72,38.61,38.63,778300.0,28.8044,28.8118,28.7299,28.7448,778300.0
2011-05-13 15:00:00,38.63,38.7,38.62,38.7,87200.0,28.7448,28.7969,28.7374,28.7969,87200.0
2011-05-13 15:10:00,38.7,38.73,38.64,38.64,96300.0,28.7969,28.8192,28.7523,28.7523,96300.0
2011-05-13 15:20:00,38.64,38.67,38.56,38.58,324200.0,28.7523,28.7746,28.6927,28.7076,324200.0
2011-05-13 15:30:00,38.58,38.67,38.56,38.64,490500.0,28.7076,28.7746,28.6927,28.7523,490500.0
2011-05-13 15:40:00,38.64,38.68,38.63,38.64,736700.0,28.7523,28.782,28.7448,28.7523,736700.0
2011-05-13 15:50:00,38.64,38.66,38.58,38.64,1032500.0,28.7523,28.7672,28.7076,28.7523,1032500.0
2011-05-16 09:30:00,38.51,38.86,38.38,38.84,1837400.0,28.6555,28.916,28.5588,28.9011,1837400.0
2011-05-16 09:40:00,38.85,39.0,38.71,38.76,914700.0,28.9085,29.0201,28.8044,28.8416,914700.0
2011-05-16 09:50:00,38.76,38.83,38.61,38.7,605100.0,28.8416,28.8936,28.7299,28.7969,605100.0
2011-05-16 10:00:00,38.7,38.96,38.68,38.95,1778500.0,28.7969,28.9904,28.782,28.9829,1778500.0
2011-05-16 10:10:00,38.95,38.96,38.79,38.9,897000.0,28.9829,28.9904,28.8639,28.9457,897000.0
2011-05-16 10:20:00,38.9,38.96,38.85,38.93,429400.0,28.9457,28.9904,28.9085,28.9681,429400.0
2011-05-16 10:30:00,38.93,39.04,38.9,38.96,414600.0,28.9681,29.0499,28.9457,28.9904,414600.0
2011-05-16 10:40:00,38.96,39.09,38.95,39.04,732100.0,28.9904,29.0871,28.9829,29.0499,732100.0
2011-05-16 10:50:00,39.04,39.21,39.04,39.2,887800.0,29.0499,29.1764,29.0499,29.169,887800.0
2011-05-16 11:00:00,39.21,39.25,39.16,39.21,609800.0,29.1764,29.2062,29.1392,29.1764,609800.0
2011-05-16 11:10:00,39.2,39.23,39.11,39.2,1097900.0,29.169,29.1913,29.102,29.169,1097900.0
2011-05-16 11:20:00,39.2,39.22,39.1,39.14,697300.0,29.169,29.1838,29.0946,29.1243,697300.0
2011-05-16 11:30:00,39.14,39.17,39.09,39.16,491200.0,29.1243,29.1466,29.0871,29.1392,491200.0
2011-05-16 11:40:00,39.17,39.21,39.07,39.07,329800.0,29.1466,29.1764,29.0722,29.0722,329800.0
2011-05-16 11:50:00,39.08,39.11,38.97,39.0,376000.0,29.0797,29.102,28.9978,29.0201,376000.0
2011-05-16 12:00:00,39.01,39.01,38.9,38.9,77600.0,29.0276,29.0276,28.9457,28.9457,77600.0
2011-05-16 12:10:00,38.9,38.91,38.85,38.91,154000.0,28.9457,28.9532,28.9085,28.9532,154000.0
2011-05-16 12:20:00,38.91,38.94,38.89,38.92,51100.0,28.9532,28.9755,28.9383,28.9606,51100.0
2011-05-16 12:30:00,38.92,38.98,38.9,38.96,139300.0,28.9606,29.0053,28.9457,28.9904,139300.0
2011-05-16 12:40:00,38.97,39.0,38.87,38.88,61000.0,28.9978,29.0201,28.9234,28.9309,61000.0
2011-05-16 12:50:00,38.89,38.89,38.73,38.75,360000.0,28.9383,28.9383,28.8192,28.8341,360000.0
2011-05-16 13:00:00,38.74,38.75,38.68,38.68,274100.0,28.8267,28.8341,28.782,28.782,274100.0
2011-05-16 13:10:00,38.69,38.79,38.66,38.77,200700.0,28.7895,28.8639,28.7672,28.849,200700.0
2011-05-16 13:20:00,38.78,38.79,38.73,38.76,355100.0,28.8564,28.8639,28.8192,28.8416,355100.0
2011-05-16 13:30:00,38.76,38.84,38.75,38.84,111200.0,28.8416,28.9011,28.8341,28.9011,111200.0
2011-05-16 13:40:00,38.83,38.9,38.83,38.85,137200.0,28.8936,28.9457,28.8936,28.9085,137200.0
2011-05-16 13:50:00,38.85,38.88,38.81,38.81,90000.0,28.9085,28.9309,28.8788,28.8788,90000.0
2011-05-16 14:00:00,38.81,38.92,38.78,38.91,205700.0,28.8788,28.9606,28.8564,28.9532,205700.0
2011-05-16 14:10:00,38.91,38.91,38.79,38.8,96200.0,28.9532,28.9532,28.8639,28.8713,96200.0
2011-05-16 14:20:00,38.8,38.83,38.67,38.67,114100.0,28.8713,28.8936,28.7746,28.7746,114100.0
2011-05-16 14:30:00,38.67,38.73,38.6,38.63,236400.0,28.7746,28.8192,28.7225,28.7448,236400.0
2011-05-16 14:40:00,38.63,38.69,38.57,38.69,220500.0,28.7448,28.7895,28.7002,28.7895,220500.0
2011-05-16 14:50:00,38.69,38.71,38.62,38.63,350200.0,28.7895,28.8044,28.7374,28.7448,350200.0
2011-05-16 15:00:00,38.63,38.74,38.63,38.72,231700.0,28.7448,28.8267,28.7448,28.8118,231700.0
2011-05-16 15:10:00,38.72,38.72,38.64,38.65,254000.0,28.8118,28.8118,28.7523,28.7597,254000.0
2011-05-16 15:20:00,38.65,38.67,38.56,38.57,343200.0,28.7597,28.7746,28.6927,28.7002,343200.0
2011-05-16 15:30:00,38.57,38.62,38.55,38.56,456000.0,28.7002,28.7374,28.6853,28.6927,456000.0
2011-05-16 15:40:00,38.55,38.56,38.41,38.47,817400.0,28.6853,28.6927,28.5811,28.6258,817400.0
2011-05-16 15:50:00,38.47,38.54,38.45,38.5,1107100.0,28.6258,28.6779,28.6109,28.6481,1107100.0
2011-05-17 09:30:00,38.37,38.42,38.14,38.15,1288200.0,28.5514,28.5886,28.3802,28.3877,1288200.0
2011-05-17 09:40:00,38.14,38.36,38.12,38.31,878700.0,28.3802,28.5439,28.3653,28.5067,878700.0
2011-05-17 09:50:00,38.31,38.46,38.26,38.4,317900.0,28.5067,28.6183,28.4695,28.5737,317900.0
2011-05-17 10:00:00,38.4,38.4,38.16,38.19,838300.0,28.5737,28.5737,28.3951,28.4174,838300.0
2011-05-17 10:10:00,38.2,38.44,38.18,38.37,628400.0,28.4249,28.6034,28.41,28.5514,628400.0
2011-05-17 10:20:00,38.37,38.42,38.31,38.39,510100.0,28.5514,28.5886,28.5067,28.5662,510100.0
2011-05-17 10:30:00,38.39,38.44,38.31,38.36,411800.0,28.5662,28.6034,28.5067,28.5439,411800.0
2011-05-17 10:40:00,38.36,38.38,38.2,38.22,336200.0,28.5439,28.5588,28.4249,28.4397,336200.0
2011-05-17 10:50:00,38.21,38.24,38.12,38.15,207500.0,28.4323,28.4546,28.3653,28.3877,207500.0
2011-05-17 11:00:00,38.14,38.15,37.95,38.0,670400.0,28.3802,28.3877,28.2388,28.276,670400.0
2011-05-17 11:10:00,38.01,38.06,37.95,38.0,701900.0,28.2835,28.3207,28.2388,28.276,701900.0
2011-05-17 11:20:00,38.0,38.11,37.93,37.96,1006100.0,28.276,28.3579,28.224,28.2463,1006100.0
2011-05-17 11:30:00,37.95,37.98,37.84,37.85,383800.0,28.2388,28.2612,28.157,28.1644,383800.0
2011-05-17 11:40:00,37.84,38.04,37.83,38.04,649200.0,28.157,28.3058,28.1495,28.3058,649200.0
2011-05-17 11:50:00,38.04,38.04,37.97,37.99,220300.0,28.3058,28.3058,28.2537,28.2686,220300.0
2011-05-17 12:00:00,38.0,38.01,37.94,37.97,254400.0,28.276,28.2835,28.2314,28.2537,254400.0
2011-05-17 12:10:00,37.96,38.12,37.96,38.09,302800.0,28.2463,28.3653,28.2463,28.343,302800.0
2011-05-17 12:20:00,38.09,38.19,38.08,38.11,298400.0,28.343,28.4174,28.3356,28.3579,298400.0
2011-05-17 12:30:00,38.11,38.15,38.07,38.14,561400.0,28.3579,28.3877,28.3281,28.3802,561400.0
2011-05-17 12:40:00,38.14,38.26,38.06,38.07,679100.0,28.3802,28.4695,28.3207,28.3281,679100.0
2011-05-17 12:50:00,38.08,38.09,37.93,38.0,1139100.0,28.3356,28.343,28.224,28.276,1139100.0
2011-05-17 13:00:00,38.01,38.03,37.95,38.0,110500.0,28.2835,28.2984,28.2388,28.276,110500.0
2011-05-17 13:10:00,37.99,38.06,37.94,38.03,130300.0,28.2686,28.3207,28.2314,28.2984,130300.0
2011-05-17 13:20:00,38.04,38.13,37.98,38.11,715500.0,28.3058,28.3728,28.2612,28.3579,715500.0
2011-05-17 13:30:00,38.11,38.16,38.05,38.05,211800.0,28.3579,28.3951,28.3132,28.3132,211800.0
2011-05-17 13:40:00,38.06,38.16,38.06,38.11,127400.0,28.3207,28.3951,28.3207,28.3579,127400.0
2011-05-17 13:50:00,38.11,38.16,38.05,38.11,829900.0,28.3579,28.3951,28.3132,28.3579,829900.0
2011-05-17 14:00:00,38.11,38.22,38.11,38.18,253500.0,28.3579,28.4397,28.3579,28.41,253500.0
2011-05-17 14:10:00,38.17,38.19,38.06,38.07,115700.0,28.4025,28.4174,28.3207,28.3281,115700.0
2011-05-17 14:20:00,38.08,38.09,37.99,38.01,155800.0,28.3356,28.343,28.2686,28.2835,155800.0
2011-05-17 14:30:00,38.0,38.03,37.98,38.02,102600.0,28.276,28.2984,28.2612,28.2909,102600.0
2011-05-17 14:40:00,38.02,38.04,37.92,38.02,365700.0,28.2909,28.3058,28.2165,28.2909,365700.0
2011-05-17 14:50:00,38.02,38.19,38.02,38.19,1053100.0,28.2909,28.4174,28.2909,28.4174,1053100.0
2011-05-17 15:00:00,38.19,38.2,38.07,38.12,269300.0,28.4174,28.4249,28.3281,28.3653,269300.0
2011-05-17 15:10:00,38.13,38.16,38.03,38.04,538900.0,28.3728,28.3951,28.2984,28.3058,538900.0
2011-05-17 15:20:00,38.03,38.09,38.0,38.05,379400.0,28.2984,28.343,28.276,28.3132,379400.0
2011-05-17 15:30:00,38.05,38.17,38.04,38.13,869600.0,28.3132,28.4025,28.3058,28.3728,869600.0
2011-05-17 15:40:00,38.13,38.14,38.06,38.08,830700.0,28.3728,28.3802,28.3207,28.3356,830700.0
2011-05-17 15:50:00,38.08,38.09,37.99,38.09,1784500.0,28.3356,28.343,28.2686,28.343,1784500.0
2011-05-18 09:30:00,38.24,38.28,38.04,38.16,760700.0,28.4546,28.4844,28.3058,28.3951,760700.0
2011-05-18 09:40:00,38.17,38.42,38.15,38.38,520900.0,28.4025,28.5886,28.3877,28.5588,520900.0
2011-05-18 09:50:00,38.38,38.49,38.29,38.46,761100.0,28.5588,28.6407,28.4918,28.6183,761100.0
2011-05-18 10:00:00,38.47,38.65,38.42,38.63,657200.0,28.6258,28.7597,28.5886,28.7448,657200.0
2011-05-18 10:10:00,38.64,38.64,38.52,38.62,167400.0,28.7523,28.7523,28.663,28.7374,167400.0
2011-05-18 10:20:00,38.62,38.67,38.51,38.65,300800.0,28.7374,28.7746,28.6555,28.7597,300800.0
2011-05-18 10:30:00,38.65,38.69,38.59,38.6,508900.0,28.7597,28.7895,28.7151,28.7225,508900.0
2011-05-18 10:40:00,38.61,38.71,38.61,38.65,924300.0,28.7299,28.8044,28.7299,28.7597,924300.0
2011-05-18 10:50:00,38.66,38.68,38.56,38.6,314500.0,28.7672,28.782,28.6927,28.7225,314500.0
2011-05-18 11:00:00,38.6,38.68,38.6,38.64,92500.0,28.7225,28.782,28.7225,28.7523,92500.0
2011-05-18 11:10:00,38.63,38.65,38.58,38.6,202700.0,28.7448,28.7597,28.7076,28.7225,202700.0
2011-05-18 11:20:00,38.59,38.59,38.52,38.56,118000.0,28.7151,28.7151,28.663,28.6927,118000.0
2011-05-18 11:30:00,38.56,38.61,38.54,38.59,234500.0,28.6927,28.7299,28.6779,28.7151,234500.0
2011-05-18 11:40:00,38.58,38.65,38.58,38.64,138100.0,28.7076,28.7597,28.7076,28.7523,138100.0
2011-05-18 11:50:00,38.64,38.65,38.61,38.63,76200.0,28.7523,28.7597,28.7299,28.7448,76200.0
2011-05-18 12:00:00,38.64,38.69,38.59,38.6,367100.0,28.7523,28.7895,28.7151,28.7225,367100.0
2011-05-18 12:10:00,38.6,38.66,38.56,38.65,1058000.0,28.7225,28.7672,28.6927,28.7597,1058000.0
2011-05-18 12:20:00,38.66,38.69,38.64,38.69,116100.0,28.7672,28.7895,28.7523,28.7895,116100.0
2011-05-18 12:30:00,38.69,38.74,38.69,38.69,199800.0,28.7895,28.8267,28.7895,28.7895,199800.0
2011-05-18 12:40:00,38.69,38.73,38.68,38.71,34900.0,28.7895,28.8192,28.782,28.8044,34900.0
2011-05-18 12:50:00,38.71,38.71,38.66,38.68,28000.0,28.8044,28.8044,28.7672,28.782,28000.0
2011-05-18 13:00:00,38.69,38.8,38.68,38.77,206500.0,28.7895,28.8713,28.782,28.849,206500.0
2011-05-18 13:10:00,38.78,38.8,38.75,38.77,51000.0,28.8564,28.8713,28.8341,28.849,51000.0
2011-05-18 13:20:00,38.76,38.79,38.74,38.74,45500.0,28.8416,28.8639,28.8267,28.8267,45500.0
2011-05-18 13:30:00,38.75,38.8,38.75,38.78,34800.0,28.8341,28.8713,28.8341,28.8564,34800.0
2011-05-18 13:40:00,38.78,38.8,38.75,38.8,60700.0,28.8564,28.8713,28.8341,28.8713,60700.0
2011-05-18 13:50:00,38.79,38.86,38.78,38.82,353800.0,28.8639,28.916,28.8564,28.8862,353800.0
2011-05-18 14:00:00,38.82,38.86,38.74,38.81,640300.0,28.8862,28.916,28.8267,28.8788,640300.0
2011-05-18 14:10:00,38.82,38.85,38.76,38.79,435500.0,28.8862,28.9085,28.8416,28.8639,435500.0
2011-05-18 14:20:00,38.79,38.8,38.69,38.73,568000.0,28.8639,28.8713,28.7895,28.8192,568000.0
2011-05-18 14:30:00,38.73,38.78,38.67,38.68,189200.0,28.8192,28.8564,28.7746,28.782,189200.0
2011-05-18 14:40:00,38.68,38.8,38.68,38.76,311500.0,28.782,28.8713,28.782,28.8416,311500.0
2011-05-18 14:50:00,38.77,38.77,38.71,38.72,239500.0,28.849,28.849,28.8044,28.8118,239500.0
2011-05-18 15:00:00,38.71,38.83,38.7,38.77,332500.0,28.8044,28.8936,28.7969,28.849,332500.0
2011-05-18 15:10:00,38.77,38.86,38.77,38.85,268300.0,28.849,28.916,28.849,28.9085,268300.0
2011-05-18 15:20:00,38.86,38.91,38.84,38.91,175800.0,28.916,28.9532,28.9011,28.9532,175800.0
2011-05-18 15:30:00,38.91,38.93,38.87,38.91,541000.0,28.9532,28.9681,28.9234,28.9532,541000.0
2011-05-18 15:40:00,38.91,38.95,38.88,38.9,728300.0,28.9532,28.9829,28.9309,28.9457,728300.0
2011-05-18 15:50:00,38.9,38.92,38.87,38.88,1955400.0,28.9457,28.9606,28.9234,28.9309,1955400.0
2011-05-19 09:30:00,38.95,39.18,38.95,39.14,432800.0,28.9829,29.1541,28.9829,29.1243,432800.0
2011-05-19 09:40:00,39.14,39.24,39.08,39.21,526700.0,29.1243,29.1987,29.0797,29.1764,526700.0
2011-05-19 09:50:00,39.21,39.31,39.2,39.3,439400.0,29.1764,29.2508,29.169,29.2434,439400.0
2011-05-19 10:00:00,39.29,39.29,39.08,39.11,1068800.0,29.2359,29.2359,29.0797,29.102,1068800.0
2011-05-19 10:10:00,39.11,39.14,38.94,39.03,656800.0,29.102,29.1243,28.9755,29.0425,656800.0
2011-05-19 10:20:00,39.04,39.15,39.01,39.11,222400.0,29.0499,29.1318,29.0276,29.102,222400.0
2011-05-19 10:30:00,39.1,39.11,39.0,39.04,193600.0,29.0946,29.102,29.0201,29.0499,193600.0
2011-05-19 10:40:00,39.04,39.08,38.88,38.91,483500.0,29.0499,29.0797,28.9309,28.9532,483500.0
2011-05-19 10:50:00,38.91,38.92,38.78,38.82,234700.0,28.9532,28.9606,28.8564,28.8862,234700.0
2011-05-19 11:00:00,38.82,38.9,38.79,38.82,185600.0,28.8862,28.9457,28.8639,28.8862,185600.0
2011-05-19 11:10:00,38.82,38.83,38.73,38.81,242400.0,28.8862,28.8936,28.8192,28.8788,242400.0
2011-05-19 11:20:00,38.82,38.84,38.79,38.82,365900.0,28.8862,28.9011,28.8639,28.8862,365900.0
2011-05-19 11:30:00,38.82,38.88,38.8,38.85,226200.0,28.8862,28.9309,28.8713,28.9085,226200.0
2011-05-19 11:40:00,38.85,38.87,38.8,38.84,193500.0,28.9085,28.9234,28.8713,28.9011,193500.0
2011-05-19 11:50:00,38.83,38.85,38.77,38.8,309200.0,28.8936,28.9085,28.849,28.8713,309200.0
2011-05-19 12:00:00,38.8,38.95,38.79,38.92,144100.0,28.8713,28.9829,28.8639,28.9606,144100.0
2011-05-19 12:10:00,38.92,39.02,38.92,39.02,94800.0,28.9606,29.035,28.9606,29.035,94800.0
2011-05-19 12:20:00,39.03,39.09,38.95,39.08,304800.0,29.0425,29.0871,28.9829,29.0797,304800.0
2011-05-19 12:30:00,39.09,39.12,39.05,39.1,170200.0,29.0871,29.1094,29.0574,29.0946,170200.0
2011-05-19 12:40:00,39.11,39.11,39.02,39.07,158500.0,29.102,29.102,29.035,29.0722,158500.0
2011-05-19 12:50:00,39.07,39.07,38.98,39.03,455300.0,29.0722,29.0722,29.0053,29.0425,455300.0
2011-05-19 13:00:00,39.03,39.05,38.99,39.05,75500.0,29.0425,29.0574,29.0127,29.0574,75500.0
2011-05-19 13:10:00,39.05,39.11,39.03,39.09,174900.0,29.0574,29.102,29.0425,29.0871,174900.0
2011-05-19 13:20:00,39.1,39.12,39.03,39.03,70500.0,29.0946,29.1094,29.0425,29.0425,70500.0
2011-05-19 13:30:00,39.04,39.07,39.01,39.01,209200.0,29.0499,29.0722,29.0276,29.0276,209200.0
2011-05-19 13:40:00,39.02,39.02,38.96,39.0,153500.0,29.035,29.035,28.9904,29.0201,153500.0
2011-05-19 13:50:00,39.01,39.04,38.97,39.01,506000.0,29.0276,29.0499,28.9978,29.0276,506000.0
2011-05-19 14:00:00,39.01,39.04,38.97,38.97,184800.0,29.0276,29.0499,28.9978,28.9978,184800.0
2011-05-19 14:10:00,38.97,38.99,38.86,38.88,201200.0,28.9978,29.0127,28.916,28.9309,201200.0
2011-05-19 14:20:00,38.88,38.9,38.79,38.81,276100.0,28.9309,28.9457,28.8639,28.8788,276100.0
2011-05-19 14:30:00,38.82,38.86,38.79,38.83,359300.0,28.8862,28.916,28.8639,28.8936,359300.0
2011-05-19 14:40:00,38.83,38.84,38.74,38.81,189800.0,28.8936,28.9011,28.8267,28.8788,189800.0
2011-05-19 14:50:00,38.82,38.88,38.79,38.83,411000.0,28.8862,28.9309,28.8639,28.8936,411000.0
2011-05-19 15:00:00,38.83,38.91,38.83,38.85,67800.0,28.8936,28.9532,28.8936,28.9085,67800.0
2011-05-19 15:10:00,38.86,38.87,38.83,38.85,224800.0,28.916,28.9234,28.8936,28.9085,224800.0
2011-05-19 15:20:00,38.86,38.89,38.83,38.83,154200.0,28.916,28.9383,28.8936,28.8936,154200.0
2011-05-19 15:30:00,38.84,38.86,38.8,38.86,424500.0,28.9011,28.916,28.8713,28.916,424500.0
2011-05-19 15:40:00,38.86,38.9,38.84,38.9,430100.0,28.916,28.9457,28.9011,28.9457,430100.0
2011-05-19 15:50:00,38.89,38.91,38.87,38.9,951400.0,28.9383,28.9532,28.9234,28.9457,951400.0
2011-05-20 09:30:00,38.8,38.85,38.58,38.63,682900.0,28.8713,28.9085,28.7076,28.7448,682900.0
2011-05-20 09:40:00,38.63,38.71,38.46,38.46,479800.0,28.7448,28.8044,28.6183,28.6183,479800.0
2011-05-20 09:50:00,38.45,38.48,38.22,38.29,1064400.0,28.6109,28.6332,28.4397,28.4918,1064400.0
2011-05-20 10:00:00,38.29,38.4,38.22,38.36,589900.0,28.4918,28.5737,28.4397,28.5439,589900.0
2011-05-20 10:10:00,38.35,38.41,38.29,38.4,361400.0,28.5365,28.5811,28.4918,28.5737,361400.0
2011-05-20 10:20:00,38.41,38.44,38.34,38.41,300800.0,28.5811,28.6034,28.529,28.5811,300800.0
2011-05-20 10:30:00,38.41,38.44,38.31,38.4,596300.0,28.5811,28.6034,28.5067,28.5737,596300.0
2011-05-20 10:40:00,38.4,38.45,38.21,38.28,1168200.0,28.5737,28.6109,28.4323,28.4844,1168200.0
2011-05-20 10:50:00,38.29,38.4,38.27,38.38,581900.0,28.4918,28.5737,28.4769,28.5588,581900.0
2011-05-20 11:00:00,38.38,38.48,38.35,38.48,399800.0,28.5588,28.6332,28.5365,28.6332,399800.0
2011-05-20 11:10:00,38.49,38.61,38.49,38.57,560500.0,28.6407,28.7299,28.6407,28.7002,560500.0
2011-05-20 11:20:00,38.57,38.6,38.54,38.59,168800.0,28.7002,28.7225,28.6779,28.7151,168800.0
2011-05-20 11:30:00,38.6,38.71,38.59,38.65,332900.0,28.7225,28.8044,28.7151,28.7597,332900.0
2011-05-20 11:40:00,38.66,38.66,38.55,38.55,136200.0,28.7672,28.7672,28.6853,28.6853,136200.0
2011-05-20 11:50:00,38.55,38.59,38.54,38.57,94400.0,28.6853,28.7151,28.6779,28.7002,94400.0
2011-05-20 12:00:00,38.57,38.67,38.57,38.59,83900.0,28.7002,28.7746,28.7002,28.7151,83900.0
2011-05-20 12:10:00,38.59,38.7,38.56,38.68,88400.0,28.7151,28.7969,28.6927,28.782,88400.0
2011-05-20 12:20:00,38.69,38.83,38.69,38.83,218300.0,28.7895,28.8936,28.7895,28.8936,218300.0
2011-05-20 12:30:00,38.84,38.87,38.81,38.86,416500.0,28.9011,28.9234,28.8788,28.916,416500.0
2011-05-20 12:40:00,38.86,38.87,38.76,38.76,320600.0,28.916,28.9234,28.8416,28.8416,320600.0
2011-05-20 12:50:00,38.77,38.8,38.75,38.78,517700.0,28.849,28.8713,28.8341,28.8564,517700.0
2011-05-20 13:00:00,38.78,38.84,38.78,38.83,93000.0,28.8564,28.9011,28.8564,28.8936,93000.0
2011-05-20 13:10:00,38.82,38.84,38.78,38.82,65900.0,28.8862,28.9011,28.8564,28.8862,65900.0
2011-05-20 13:20:00,38.82,38.88,38.79,38.8,233400.0,28.8862,28.9309,28.8639,28.8713,233400.0
2011-05-20 13:30:00,38.81,38.9,38.81,38.9,184800.0,28.8788,28.9457,28.8788,28.9457,184800.0
2011-05-20 13:40:00,38.91,38.91,38.83,38.85,90000.0,28.9532,28.9532,28.8936,28.9085,90000.0
2011-05-20 13:50:00,38.86,38.86,38.76,38.81,70300.0,28.916,28.916,28.8416,28.8788,70300.0
2011-05-20 14:00:00,38.82,38.84,38.75,38.75,69700.0,28.8862,28.9011,28.8341,28.8341,69700.0
2011-05-20 14:10:00,38.75,38.77,38.73,38.74,95600.0,28.8341,28.849,28.8192,28.8267,95600.0
2011-05-20 14:20:00,38.73,38.73,38.68,38.7,120000.0,28.8192,28.8192,28.782,28.7969,120000.0
2011-05-20 14:30:00,38.7,38.71,38.62,38.64,590600.0,28.7969,28.8044,28.7374,28.7523,590600.0
2011-05-20 14:40:00,38.64,38.7,38.64,38.7,248800.0,28.7523,28.7969,28.7523,28.7969,248800.0
2011-05-20 14:50:00,38.7,38.71,38.6,38.62,144000.0,28.7969,28.8044,28.7225,28.7374,144000.0
2011-05-20 15:00:00,38.61,38.61,38.56,38.59,407300.0,28.7299,28.7299,28.6927,28.7151,407300.0
2011-05-20 15:10:00,38.58,38.62,38.57,38.59,448100.0,28.7076,28.7374,28.7002,28.7151,448100.0
2011-05-20 15:20:00,38.59,38.66,38.58,38.6,131300.0,28.7151,28.7672,28.7076,28.7225,131300.0
2011-05-20 15:30:00,38.61,38.69,38.59,38.65,472600.0,28.7299,28.7895,28.7151,28.7597,472600.0
2011-05-20 15:40:00,38.65,38.67,38.59,38.6,1144000.0,28.7597,28.7746,28.7151,28.7225,1144000.0
2011-05-20 15:50:00,38.6,38.61,38.47,38.51,2405200.0,28.7225,28.7299,28.6258,28.6555,2405200.0
2011-05-23 09:30:00,37.89,37.99,37.73,37.96,1111800.0,28.1942,28.2686,28.0751,28.2463,1111800.0
2011-05-23 09:40:00,37.95,38.1,37.95,38.05,722700.0,28.2388,28.3505,28.2388,28.3132,722700.0
2011-05-23 09:50:00,38.05,38.07,37.94,38.0,479700.0,28.3132,28.3281,28.2314,28.276,479700.0
2011-05-23 10:00:00,37.99,38.14,37.96,38.11,688500.0,28.2686,28.3802,28.2463,28.3579,688500.0
2011-05-23 10:10:00,38.11,38.12,37.95,37.97,294400.0,28.3579,28.3653,28.2388,28.2537,294400.0
2011-05-23 10:20:00,37.96,38.03,37.93,38.0,253700.0,28.2463,28.2984,28.224,28.276,253700.0
2011-05-23 10:30:00,38.0,38.09,38.0,38.05,407300.0,28.276,28.343,28.276,28.3132,407300.0
2011-05-23 10:40:00,38.05,38.06,37.95,37.97,295400.0,28.3132,28.3207,28.2388,28.2537,295400.0
2011-05-23 10:50:00,37.96,38.05,37.93,37.93,241000.0,28.2463,28.3132,28.224,28.224,241000.0
2011-05-23 11:00:00,37.92,38.02,37.91,37.98,196900.0,28.2165,28.2909,28.2091,28.2612,196900.0
2011-05-23 11:10:00,37.98,38.03,37.9,37.98,382300.0,28.2612,28.2984,28.2016,28.2612,382300.0
2011-05-23 11:20:00,37.99,37.99,37.93,37.96,266400.0,28.2686,28.2686,28.224,28.2463,266400.0
2011-05-23 11:30:00,37.95,37.96,37.8,37.87,343200.0,28.2388,28.2463,28.1272,28.1793,343200.0
2011-05-23 11:40:00,37.87,37.96,37.84,37.9,166300.0,28.1793,28.2463,28.157,28.2016,166300.0
2011-05-23 11:50:00,37.9,37.94,37.87,37.89,239000.0,28.2016,28.2314,28.1793,28.1942,239000.0
2011-05-23 12:00:00,37.9,37.92,37.85,37.9,82900.0,28.2016,28.2165,28.1644,28.2016,82900.0
2011-05-23 12:10:00,37.89,37.9,37.8,37.85,245800.0,28.1942,28.2016,28.1272,28.1644,245800.0
2011-05-23 12:20:00,37.86,37.93,37.82,37.93,137000.0,28.1719,28.224,28.1421,28.224,137000.0
2011-05-23 12:30:00,37.94,37.98,37.91,37.92,81800.0,28.2314,28.2612,28.2091,28.2165,81800.0
2011-05-23 12:40:00,37.91,37.98,37.9,37.97,96000.0,28.2091,28.2612,28.2016,28.2537,96000.0
2011-05-23 12:50:00,37.97,37.99,37.94,37.96,67300.0,28.2537,28.2686,28.2314,28.2463,67300.0
2011-05-23 13:00:00,37.96,37.96,37.86,37.88,266900.0,28.2463,28.2463,28.1719,28.1867,266900.0
2011-05-23 13:10:00,37.89,37.94,37.89,37.91,295500.0,28.1942,28.2314,28.1942,28.2091,295500.0
2011-05-23 13:20:00,37.91,37.95,37.88,37.9,71700.0,28.2091,28.2388,28.1867,28.2016,71700.0
2011-05-23 13:30:00,37.9,37.97,37.9,37.95,45900.0,28.2016,28.2537,28.2016,28.2388,45900.0
2011-05-23 13:40:00,37.95,37.99,37.94,37.99,43500.0,28.2388,28.2686,28.2314,28.2686,43500.0
2011-05-23 13:50:00,37.99,38.07,37.97,38.05,94300.0,28.2686,28.3281,28.2537,28.3132,94300.0
2011-05-23 14:00:00,38.06,38.11,38.05,38.11,252600.0,28.3207,28.3579,28.3132,28.3579,252600.0
2011-05-23 14:10:00,38.12,38.17,38.09,38.1,299700.0,28.3653,28.4025,28.343,28.3505,299700.0
2011-05-23 14:20:00,38.1,38.15,38.08,38.1,120200.0,28.3505,28.3877,28.3356,28.3505,120200.0
2011-05-23 14:30:00,38.09,38.24,38.09,38.22,212000.0,28.343,28.4546,28.343,28.4397,212000.0
2011-05-23 14:40:00,38.23,38.23,38.11,38.12,91600.0,28.4472,28.4472,28.3579,28.3653,91600.0
2011-05-23 14:50:00,38.12,38.22,38.12,38.15,265100.0,28.3653,28.4397,28.3653,28.3877,265100.0
2011-05-23 15:00:00,38.16,38.22,38.14,38.14,414800.0,28.3951,28.4397,28.3802,28.3802,414800.0
2011-05-23 15:10:00,38.13,38.15,38.09,38.13,162300.0,28.3728,28.3877,28.343,28.3728,162300.0
2011-05-23 15:20:00,38.13,38.16,38.1,38.13,226100.0,28.3728,28.3951,28.3505,28.3728,226100.0
2011-05-23 15:30:00,38.14,38.16,38.1,38.1,557300.0,28.3802,28.3951,28.3505,28.3505,557300.0
2011-05-23 15:40:00,38.09,38.17,38.08,38.13,466000.0,28.343,28.4025,28.3356,28.3728,466000.0
2011-05-23 15:50:00,38.13,38.19,38.12,38.13,899200.0,28.3728,28.4174,28.3653,28.3728,899200.0
2011-05-24 09:30:00,38.38,38.6,38.34,38.55,992600.0,28.5588,28.7225,28.529,28.6853,992600.0
2011-05-24 09:40:00,38.55,38.65,38.5,38.55,574500.0,28.6853,28.7597,28.6481,28.6853,574500.0
2011-05-24 09:50:00,38.55,38.71,38.55,38.62,965000.0,28.6853,28.8044,28.6853,28.7374,965000.0
2011-05-24 10:00:00,38.62,38.7,38.55,38.61,1190700.0,28.7374,28.7969,28.6853,28.7299,1190700.0
2011-05-24 10:10:00,38.62,38.75,38.62,38.71,608500.0,28.7374,28.8341,28.7374,28.8044,608500.0
2011-05-24 10:20:00,38.69,38.75,38.61,38.62,282800.0,28.7895,28.8341,28.7299,28.7374,282800.0
2011-05-24 10:30:00,38.61,38.66,38.41,38.43,607300.0,28.7299,28.7672,28.5811,28.596,607300.0
2011-05-24 10:40:00,38.42,38.51,38.4,38.46,197600.0,28.5886,28.6555,28.5737,28.6183,197600.0
2011-05-24 10:50:00,38.45,38.47,38.36,38.38,266700.0,28.6109,28.6258,28.5439,28.5588,266700.0
2011-05-24 11:00:00,38.39,38.54,38.39,38.46,403600.0,28.5662,28.6779,28.5662,28.6183,403600.0
2011-05-24 11:10:00,38.47,38.54,38.46,38.48,237500.0,28.6258,28.6779,28.6183,28.6332,237500.0
2011-05-24 11:20:00,38.48,38.5,38.38,38.39,259400.0,28.6332,28.6481,28.5588,28.5662,259400.0
2011-05-24 11:30:00,38.38,38.52,38.38,38.42,186300.0,28.5588,28.663,28.5588,28.5886,186300.0
2011-05-24 11:40:00,38.42,38.43,38.35,38.38,141700.0,28.5886,28.596,28.5365,28.5588,141700.0
2011-05-24 11:50:00,38.37,38.37,38.3,38.3,269300.0,28.5514,28.5514,28.4993,28.4993,269300.0
2011-05-24 12:00:00,38.29,38.31,38.25,38.31,880000.0,28.4918,28.5067,28.4621,28.5067,880000.0
2011-05-24 12:10:00,38.31,38.34,38.29,38.31,463400.0,28.5067,28.529,28.4918,28.5067,463400.0
2011-05-24 12:20:00,38.31,38.31,38.22,38.25,822000.0,28.5067,28.5067,28.4397,28.4621,822000.0
2011-05-24 12:30:00,38.25,38.25,38.17,38.22,347100.0,28.4621,28.4621,28.4025,28.4397,347100.0
2011-05-24 12:40:00,38.22,38.27,38.21,38.23,206200.0,28.4397,28.4769,28.4323,28.4472,206200.0
2011-05-24 12:50:00,38.23,38.25,38.18,38.18,134500.0,28.4472,28.4621,28.41,28.41,134500.0
2011-05-24 13:00:00,38.19,38.3,38.18,38.25,62700.0,28.4174,28.4993,28.41,28.4621,62700.0
2011-05-24 13:10:00,38.25,38.25,38.15,38.15,44000.0,28.4621,28.4621,28.3877,28.3877,44000.0
2011-05-24 13:20:00,38.16,38.21,38.14,38.19,405800.0,28.3951,28.4323,28.3802,28.4174,405800.0
2011-05-24 13:30:00,38.19,38.2,38.09,38.13,199800.0,28.4174,28.4249,28.343,28.3728,199800.0
2011-05-24 13:40:00,38.12,38.18,38.11,38.16,194800.0,28.3653,28.41,28.3579,28.3951,194800.0
2011-05-24 13:50:00,38.16,38.26,38.16,38.25,423200.0,28.3951,28.4695,28.3951,28.4621,423200.0
2011-05-24 14:00:00,38.26,38.28,38.22,38.28,359700.0,28.4695,28.4844,28.4397,28.4844,359700.0
2011-05-24 14:10:00,38.27,38.31,38.25,38.31,100500.0,28.4769,28.5067,28.4621,28.5067,100500.0
2011-05-24 14:20:00,38.31,38.41,38.3,38.4,391300.0,28.5067,28.5811,28.4993,28.5737,391300.0
2011-05-24 14:30:00,38.41,38.43,38.34,38.34,131000.0,28.5811,28.596,28.529,28.529,131000.0
2011-05-24 14:40:00,38.34,38.4,38.33,38.35,85500.0,28.529,28.5737,28.5216,28.5365,85500.0
2011-05-24 14:50:00,38.34,38.37,38.3,38.34,83500.0,28.529,28.5514,28.4993,28.529,83500.0
2011-05-24 15:00:00,38.34,38.4,38.33,38.39,164200.0,28.529,28.5737,28.5216,28.5662,164200.0
2011-05-24 15:10:00,38.39,38.41,38.34,38.4,109600.0,28.5662,28.5811,28.529,28.5737,109600.0
2011-05-24 15:20:00,38.39,38.46,38.39,38.42,219700.0,28.5662,28.6183,28.5662,28.5886,219700.0
2011-05-24 15:30:00,38.42,38.45,38.4,38.4,257700.0,28.5886,28.6109,28.5737,28.5737,257700.0
2011-05-24 15:40:00,38.4,38.42,38.32,38.34,605700.0,28.5737,28.5886,28.5142,28.529,605700.0
2011-05-24 15:50:00,38.34,38.34,38.27,38.31,995900.0,28.529,28.529,28.4769,28.5067,995900.0
2011-05-25 09:30:00,38.23,38.49,38.15,38.48,1158400.0,28.4472,28.6407,28.3877,28.6332,1158400.0
2011-05-25 09:40:00,38.48,38.55,38.43,38.52,821300.0,28.6332,28.6853,28.596,28.663,821300.0
2011-05-25 09:50:00,38.52,38.56,38.38,38.46,965700.0,28.663,28.6927,28.5588,28.6183,965700.0
2011-05-25 10:00:00,38.47,38.51,38.38,38.46,697400.0,28.6258,28.6555,28.5588,28.6183,697400.0
2011-05-25 10:10:00,38.47,38.55,38.38,38.47,502100.0,28.6258,28.6853,28.5588,28.6258,502100.0
2011-05-25 10:20:00,38.46,38.59,38.42,38.56,515600.0,28.6183,28.7151,28.5886,28.6927,515600.0
2011-05-25 10:30:00,38.56,38.73,38.5,38.69,403800.0,28.6927,28.8192,28.6481,28.7895,403800.0
2011-05-25 10:40:00,38.69,38.77,38.69,38.7,317600.0,28.7895,28.849,28.7895,28.7969,317600.0
2011-05-25 10:50:00,38.7,38.76,38.69,38.69,366700.0,28.7969,28.8416,28.7895,28.7895,366700.0
2011-05-25 11:00:00,38.7,38.85,38.69,38.78,376600.0,28.7969,28.9085,28.7895,28.8564,376600.0
2011-05-25 11:10:00,38.79,38.89,38.75,38.87,418000.0,28.8639,28.9383,28.8341,28.9234,418000.0
2011-05-25 11:20:00,38.88,38.93,38.83,38.85,406100.0,28.9309,28.9681,28.8936,28.9085,406100.0
2011-05-25 11:30:00,38.85,38.94,38.85,38.93,253900.0,28.9085,28.9755,28.9085,28.9681,253900.0
2011-05-25 11:40:00,38.93,38.98,38.89,38.89,252000.0,28.9681,29.0053,28.9383,28.9383,252000.0
2011-05-25 11:50:00,38.89,38.93,38.86,38.87,110000.0,28.9383,28.9681,28.916,28.9234,110000.0
2011-05-25 12:00:00,38.87,38.9,38.83,38.85,166400.0,28.9234,28.9457,28.8936,28.9085,166400.0
2011-05-25 12:10:00,38.84,38.89,38.8,38.8,236900.0,28.9011,28.9383,28.8713,28.8713,236900.0
2011-05-25 12:20:00,38.8,38.88,38.8,38.87,91800.0,28.8713,28.9309,28.8713,28.9234,91800.0
2011-05-25 12:30:00,38.87,38.91,38.85,38.88,189800.0,28.9234,28.9532,28.9085,28.9309,189800.0
2011-05-25 12:40:00,38.88,38.89,38.77,38.78,282600.0,28.9309,28.9383,28.849,28.8564,282600.0
2011-05-25 12:50:00,38.78,38.87,38.77,38.86,151600.0,28.8564,28.9234,28.849,28.916,151600.0
2011-05-25 13:00:00,38.85,38.9,38.84,38.9,295300.0,28.9085,28.9457,28.9011,28.9457,295300.0
2011-05-25 13:10:00,38.89,38.89,38.82,38.85,242900.0,28.9383,28.9383,28.8862,28.9085,242900.0
2011-05-25 13:20:00,38.85,38.86,38.76,38.77,144200.0,28.9085,28.916,28.8416,28.849,144200.0
2011-05-25 13:30:00,38.77,38.84,38.77,38.81,428500.0,28.849,28.9011,28.849,28.8788,428500.0
2011-05-25 13:40:00,38.8,38.86,38.78,38.82,164800.0,28.8713,28.916,28.8564,28.8862,164800.0
2011-05-25 13:50:00,38.82,38.83,38.78,38.79,204200.0,28.8862,28.8936,28.8564,28.8639,204200.0
2011-05-25 14:00:00,38.79,38.83,38.77,38.82,136900.0,28.8639,28.8936,28.849,28.8862,136900.0
2011-05-25 14:10:00,38.82,38.87,38.8,38.87,165600.0,28.8862,28.9234,28.8713,28.9234,165600.0
2011-05-25 14:20:00,38.88,38.93,38.86,38.92,146000.0,28.9309,28.9681,28.916,28.9606,146000.0
2011-05-25 14:30:00,38.92,38.93,38.87,38.91,131900.0,28.9606,28.9681,28.9234,28.9532,131900.0
2011-05-25 14:40:00,38.91,38.92,38.87,38.88,121700.0,28.9532,28.9606,28.9234,28.9309,121700.0
2011-05-25 14:50:00,38.88,38.94,38.87,38.91,117400.0,28.9309,28.9755,28.9234,28.9532,117400.0
2011-05-25 15:00:00,38.9,39.05,38.89,39.01,285100.0,28.9457,29.0574,28.9383,29.0276,285100.0
2011-05-25 15:10:00,39.01,39.06,39.0,39.03,227900.0,29.0276,29.0648,29.0201,29.0425,227900.0
2011-05-25 15:20:00,39.04,39.04,38.96,38.99,175900.0,29.0499,29.0499,28.9904,29.0127,175900.0
2011-05-25 15:30:00,38.99,39.0,38.93,38.98,348100.0,29.0127,29.0201,28.9681,29.0053,348100.0
2011-05-25 15:40:00,38.97,39.0,38.88,38.88,636800.0,28.9978,29.0201,28.9309,28.9309,636800.0
2011-05-25 15:50:00,38.88,38.91,38.81,38.84,1849200.0,28.9309,28.9532,28.8788,28.9011,1849200.0
2011-05-26 09:30:00,38.73,38.97,38.66,38.96,731600.0,28.8192,28.9978,28.7672,28.9904,731600.0
2011-05-26 09:40:00,38.95,38.95,38.74,38.79,274500.0,28.9829,28.9829,28.8267,28.8639,274500.0
2011-05-26 09:50:00,38.79,38.83,38.57,38.64,361700.0,28.8639,28.8936,28.7002,28.7523,361700.0
2011-05-26 10:00:00,38.64,38.69,38.54,38.63,369800.0,28.7523,28.7895,28.6779,28.7448,369800.0
2011-05-26 10:10:00,38.63,38.7,38.54,38.57,563700.0,28.7448,28.7969,28.6779,28.7002,563700.0
2011-05-26 10:20:00,38.57,38.71,38.52,38.69,514500.0,28.7002,28.8044,28.663,28.7895,514500.0
2011-05-26 10:30:00,38.69,38.78,38.6,38.76,232100.0,28.7895,28.8564,28.7225,28.8416,232100.0
2011-05-26 10:40:00,38.76,38.76,38.66,38.7,213900.0,28.8416,28.8416,28.7672,28.7969,213900.0
2011-05-26 10:50:00,38.71,38.72,38.59,38.61,399500.0,28.8044,28.8118,28.7151,28.7299,399500.0
2011-05-26 11:00:00,38.62,38.65,38.55,38.65,248200.0,28.7374,28.7597,28.6853,28.7597,248200.0
2011-05-26 11:10:00,38.65,38.72,38.59,38.72,158800.0,28.7597,28.8118,28.7151,28.8118,158800.0
2011-05-26 11:20:00,38.71,38.72,38.65,38.71,102100.0,28.8044,28.8118,28.7597,28.8044,102100.0
2011-05-26 11:30:00,38.72,38.73,38.62,38.63,93000.0,28.8118,28.8192,28.7374,28.7448,93000.0
2011-05-26 11:40:00,38.64,38.72,38.63,38.71,68800.0,28.7523,28.8118,28.7448,28.8044,68800.0
2011-05-26 11:50:00,38.71,38.76,38.7,38.73,191700.0,28.8044,28.8416,28.7969,28.8192,191700.0
2011-05-26 12:00:00,38.73,38.74,38.69,38.7,178900.0,28.8192,28.8267,28.7895,28.7969,178900.0
2011-05-26 12:10:00,38.7,38.76,38.7,38.73,85100.0,28.7969,28.8416,28.7969,28.8192,85100.0
2011-05-26 12:20:00,38.74,38.79,38.73,38.79,40500.0,28.8267,28.8639,28.8192,28.8639,40500.0
2011-05-26 12:30:00,38.8,38.8,38.73,38.79,51900.0,28.8713,28.8713,28.8192,28.8639,51900.0
2011-05-26 12:40:00,38.78,38.94,38.78,38.94,236000.0,28.8564,28.9755,28.8564,28.9755,236000.0
2011-05-26 12:50:00,38.93,38.96,38.67,38.89,274400.0,28.9681,28.9904,28.7746,28.9383,274400.0
2011-05-26 13:00:00,38.9,38.95,38.88,38.89,89600.0,28.9457,28.9829,28.9309,28.9383,89600.0
2011-05-26 13:10:00,38.9,38.96,38.87,38.95,79100.0,28.9457,28.9904,28.9234,28.9829,79100.0
2011-05-26 13:20:00,38.95,38.98,38.93,38.95,167000.0,28.9829,29.0053,28.9681,28.9829,167000.0
2011-05-26 13:30:00,38.94,38.97,38.9,38.92,139400.0,28.9755,28.9978,28.9457,28.9606,139400.0
2011-05-26 13:40:00,38.92,38.93,38.89,38.89,42500.0,28.9606,28.9681,28.9383,28.9383,42500.0
2011-05-26 13:50:00,38.89,38.96,38.88,38.9,74200.0,28.9383,28.9904,28.9309,28.9457,74200.0
2011-05-26 14:00:00,38.91,38.95,38.9,38.93,254800.0,28.9532,28.9829,28.9457,28.9681,254800.0
2011-05-26 14:10:00,38.93,38.98,38.93,38.95,61400.0,28.9681,29.0053,28.9681,28.9829,61400.0
2011-05-26 14:20:00,38.94,39.01,38.92,39.0,187000.0,28.9755,29.0276,28.9606,29.0201,187000.0
2011-05-26 14:30:00,39.01,39.06,38.99,39.02,213000.0,29.0276,29.0648,29.0127,29.035,213000.0
2011-05-26 14:40:00,39.02,39.04,38.99,39.03,117800.0,29.035,29.0499,29.0127,29.0425,117800.0
2011-05-26 14:50:00,39.03,39.03,38.95,39.01,114100.0,29.0425,29.0425,28.9829,29.0276,114100.0
2011-05-26 15:00:00,39.01,39.01,38.93,38.93,156200.0,29.0276,29.0276,28.9681,28.9681,156200.0
2011-05-26 15:10:00,38.93,38.95,38.87,38.94,252100.0,28.9681,28.9829,28.9234,28.9755,252100.0
2011-05-26 15:20:00,38.94,39.02,38.92,39.01,184000.0,28.9755,29.035,28.9606,29.0276,184000.0
2011-05-26 15:30:00,39.01,39.03,38.96,39.01,299400.0,29.0276,29.0425,28.9904,29.0276,299400.0
2011-05-26 15:40:00,39.02,39.03,38.89,38.9,501900.0,29.035,29.0425,28.9383,28.9457,501900.0
2011-05-26 15:50:00,38.91,38.93,38.87,38.92,1565500.0,28.9532,28.9681,28.9234,28.9606,1565500.0
2011-05-27 09:30:00,39.24,39.36,39.16,39.34,310100.0,29.1987,29.288,29.1392,29.2731,310100.0
2011-05-27 09:40:00,39.35,39.41,39.33,39.33,339300.0,29.2806,29.3252,29.2657,29.2657,339300.0
2011-05-27 09:50:00,39.34,39.36,39.27,39.33,211300.0,29.2731,29.288,29.2211,29.2657,211300.0
2011-05-27 10:00:00,39.33,39.33,39.23,39.28,557900.0,29.2657,29.2657,29.1913,29.2285,557900.0
2011-05-27 10:10:00,39.28,39.36,39.23,39.35,436400.0,29.2285,29.288,29.1913,29.2806,436400.0
2011-05-27 10:20:00,39.35,39.41,39.3,39.38,409000.0,29.2806,29.3252,29.2434,29.3029,409000.0
2011-05-27 10:30:00,39.38,39.39,39.27,39.29,130000.0,29.3029,29.3103,29.2211,29.2359,130000.0
2011-05-27 10:40:00,39.29,39.34,39.28,39.34,310900.0,29.2359,29.2731,29.2285,29.2731,310900.0
2011-05-27 10:50:00,39.35,39.45,39.34,39.44,190700.0,29.2806,29.355,29.2731,29.3476,190700.0
2011-05-27 11:00:00,39.44,39.49,39.42,39.45,408800.0,29.3476,29.3848,29.3327,29.355,408800.0
2011-05-27 11:10:00,39.45,39.48,39.44,39.48,144700.0,29.355,29.3773,29.3476,29.3773,144700.0
2011-05-27 11:20:00,39.48,39.49,39.41,39.43,115900.0,29.3773,29.3848,29.3252,29.3401,115900.0
2011-05-27 11:30:00,39.43,39.43,39.38,39.43,112400.0,29.3401,29.3401,29.3029,29.3401,112400.0
2011-05-27 11:40:00,39.44,39.5,39.43,39.5,52100.0,29.3476,29.3922,29.3401,29.3922,52100.0
2011-05-27 11:50:00,39.5,39.51,39.43,39.44,72700.0,29.3922,29.3996,29.3401,29.3476,72700.0
2011-05-27 12:00:00,39.44,39.47,39.37,39.41,251300.0,29.3476,29.3699,29.2955,29.3252,251300.0
2011-05-27 12:10:00,39.41,39.43,39.39,39.42,66600.0,29.3252,29.3401,29.3103,29.3327,66600.0
2011-05-27 12:20:00,39.43,39.43,39.37,39.39,658300.0,29.3401,29.3401,29.2955,29.3103,658300.0
2011-05-27 12:30:00,39.39,39.43,39.39,39.42,66800.0,29.3103,29.3401,29.3103,29.3327,66800.0
2011-05-27 12:40:00,39.42,39.43,39.4,39.43,27500.0,29.3327,29.3401,29.3178,29.3401,27500.0
2011-05-27 12:50:00,39.43,39.44,39.36,39.36,421200.0,29.3401,29.3476,29.288,29.288,421200.0
2011-05-27 13:00:00,39.36,39.38,39.36,39.37,277100.0,29.288,29.3029,29.288,29.2955,277100.0
2011-05-27 13:10:00,39.37,39.38,39.32,39.35,130300.0,29.2955,29.3029,29.2583,29.2806,130300.0
2011-05-27 13:20:00,39.34,39.35,39.31,39.34,351500.0,29.2731,29.2806,29.2508,29.2731,351500.0
2011-05-27 13:30:00,39.34,39.34,39.26,39.29,725400.0,29.2731,29.2731,29.2136,29.2359,725400.0
2011-05-27 13:40:00,39.28,39.31,39.27,39.29,99500.0,29.2285,29.2508,29.2211,29.2359,99500.0
2011-05-27 13:50:00,39.29,39.31,39.26,39.29,73000.0,29.2359,29.2508,29.2136,29.2359,73000.0
2011-05-27 14:00:00,39.28,39.3,39.24,39.25,378500.0,29.2285,29.2434,29.1987,29.2062,378500.0
2011-05-27 14:10:00,39.25,39.27,39.24,39.26,116700.0,29.2062,29.2211,29.1987,29.2136,116700.0
2011-05-27 14:20:00,39.27,39.27,39.25,39.27,33800.0,29.2211,29.2211,29.2062,29.2211,33800.0
2011-05-27 14:30:00,39.26,39.34,39.26,39.31,55800.0,29.2136,29.2731,29.2136,29.2508,55800.0
2011-05-27 14:40:00,39.31,39.31,39.16,39.17,107900.0,29.2508,29.2508,29.1392,29.1466,107900.0
2011-05-27 14:50:00,39.18,39.2,39.15,39.19,32400.0,29.1541,29.169,29.1318,29.1615,32400.0
2011-05-27 15:00:00,39.19,39.23,39.16,39.22,155200.0,29.1615,29.1913,29.1392,29.1838,155200.0
2011-05-27 15:10:00,39.23,39.27,39.23,39.27,109600.0,29.1913,29.2211,29.1913,29.2211,109600.0
2011-05-27 15:20:00,39.27,39.31,39.25,39.29,114900.0,29.2211,29.2508,29.2062,29.2359,114900.0
2011-05-27 15:30:00,39.29,39.34,39.26,39.29,191000.0,29.2359,29.2731,29.2136,29.2359,191000.0
2011-05-27 15:40:00,39.29,39.33,39.27,39.31,346900.0,29.2359,29.2657,29.2211,29.2508,346900.0
2011-05-27 15:50:00,39.32,39.33,39.28,39.32,829200.0,29.2583,29.2657,29.2285,29.2583,829200.0
2011-05-31 09:30:00,39.71,39.87,39.71,39.75,574100.0,29.5485,29.6675,29.5485,29.5782,574100.0
2011-05-31 09:40:00,39.75,39.76,39.62,39.67,234900.0,29.5782,29.5857,29.4815,29.5187,234900.0
2011-05-31 09:50:00,39.68,39.74,39.56,39.58,471200.0,29.5261,29.5708,29.4368,29.4517,471200.0
2011-05-31 10:00:00,39.57,39.58,39.48,39.54,234900.0,29.4443,29.4517,29.3773,29.422,234900.0
2011-05-31 10:10:00,39.55,39.59,39.49,39.54,236400.0,29.4294,29.4592,29.3848,29.422,236400.0
2011-05-31 10:20:00,39.54,39.55,39.46,39.54,234400.0,29.422,29.4294,29.3624,29.422,234400.0
2011-05-31 10:30:00,39.55,39.55,39.41,39.47,245800.0,29.4294,29.4294,29.3252,29.3699,245800.0
2011-05-31 10:40:00,39.47,39.56,39.47,39.52,202800.0,29.3699,29.4368,29.3699,29.4071,202800.0
2011-05-31 10:50:00,39.51,39.56,39.46,39.52,116500.0,29.3996,29.4368,29.3624,29.4071,116500.0
2011-05-31 11:00:00,39.51,39.58,39.5,39.54,171500.0,29.3996,29.4517,29.3922,29.422,171500.0
2011-05-31 11:10:00,39.53,39.56,39.47,39.49,532300.0,29.4145,29.4368,29.3699,29.3848,532300.0
2011-05-31 11:20:00,39.48,39.53,39.44,39.47,109700.0,29.3773,29.4145,29.3476,29.3699,109700.0
2011-05-31 11:30:00,39.47,39.52,39.46,39.47,159700.0,29.3699,29.4071,29.3624,29.3699,159700.0
2011-05-31 11:40:00,39.47,39.5,39.46,39.46,76800.0,29.3699,29.3922,29.3624,29.3624,76800.0
2011-05-31 11:50:00,39.46,39.46,39.38,39.4,70000.0,29.3624,29.3624,29.3029,29.3178,70000.0
2011-05-31 12:00:00,39.39,39.42,39.31,39.42,308200.0,29.3103,29.3327,29.2508,29.3327,308200.0
2011-05-31 12:10:00,39.41,39.41,39.19,39.21,418200.0,29.3252,29.3252,29.1615,29.1764,418200.0
2011-05-31 12:20:00,39.21,39.28,39.2,39.26,253900.0,29.1764,29.2285,29.169,29.2136,253900.0
2011-05-31 12:30:00,39.25,39.25,39.16,39.19,92800.0,29.2062,29.2062,29.1392,29.1615,92800.0
2011-05-31 12:40:00,39.19,39.26,39.18,39.24,91200.0,29.1615,29.2136,29.1541,29.1987,91200.0
2011-05-31 12:50:00,39.25,39.28,39.21,39.25,84300.0,29.2062,29.2285,29.1764,29.2062,84300.0
2011-05-31 13:00:00,39.24,39.31,39.23,39.3,45100.0,29.1987,29.2508,29.1913,29.2434,45100.0
2011-05-31 13:10:00,39.3,39.36,39.28,39.36,94200.0,29.2434,29.288,29.2285,29.288,94200.0
2011-05-31 13:20:00,39.36,39.38,39.32,39.33,99700.0,29.288,29.3029,29.2583,29.2657,99700.0
2011-05-31 13:30:00,39.33,39.39,39.31,39.33,100100.0,29.2657,29.3103,29.2508,29.2657,100100.0
2011-05-31 13:40:00,39.33,39.4,39.32,39.37,311500.0,29.2657,29.3178,29.2583,29.2955,311500.0
2011-05-31 13:50:00,39.37,39.51,39.37,39.46,724200.0,29.2955,29.3996,29.2955,29.3624,724200.0
2011-05-31 14:00:00,39.47,39.49,39.44,39.48,78400.0,29.3699,29.3848,29.3476,29.3773,78400.0
2011-05-31 14:10:00,39.49,39.49,39.44,39.45,76400.0,29.3848,29.3848,29.3476,29.355,76400.0
2011-05-31 14:20:00,39.44,39.46,39.42,39.44,96400.0,29.3476,29.3624,29.3327,29.3476,96400.0
2011-05-31 14:30:00,39.44,39.44,39.37,39.41,58600.0,29.3476,29.3476,29.2955,29.3252,58600.0
2011-05-31 14:40:00,39.4,39.46,39.39,39.41,141100.0,29.3178,29.3624,29.3103,29.3252,141100.0
2011-05-31 14:50:00,39.4,39.44,39.4,39.43,92900.0,29.3178,29.3476,29.3178,29.3401,92900.0
2011-05-31 15:00:00,39.43,39.43,39.39,39.42,166900.0,29.3401,29.3401,29.3103,29.3327,166900.0
2011-05-31 15:10:00,39.41,39.5,39.41,39.5,1041200.0,29.3252,29.3922,29.3252,29.3922,1041200.0
2011-05-31 15:20:00,39.49,39.6,39.49,39.55,1191900.0,29.3848,29.4666,29.3848,29.4294,1191900.0
2011-05-31 15:30:00,39.54,39.56,39.49,39.53,740000.0,29.422,29.4368,29.3848,29.4145,740000.0
2011-05-31 15:40:00,39.53,39.64,39.52,39.64,666200.0,29.4145,29.4964,29.4071,29.4964,666200.0
2011-05-31 15:50:00,39.64,39.74,39.61,39.74,2985200.0,29.4964,29.5708,29.4741,29.5708,2985200.0
2011-06-01 09:30:00,39.57,39.64,39.51,39.54,467300.0,29.4443,29.4964,29.3996,29.422,467300.0
2011-06-01 09:40:00,39.55,39.61,39.47,39.47,328800.0,29.4294,29.4741,29.3699,29.3699,328800.0
2011-06-01 09:50:00,39.47,39.48,39.34,39.35,327800.0,29.3699,29.3773,29.2731,29.2806,327800.0
2011-06-01 10:00:00,39.35,39.35,39.19,39.28,480200.0,29.2806,29.2806,29.1615,29.2285,480200.0
2011-06-01 10:10:00,39.28,39.28,39.1,39.17,351300.0,29.2285,29.2285,29.0946,29.1466,351300.0
2011-06-01 10:20:00,39.17,39.22,39.11,39.11,704200.0,29.1466,29.1838,29.102,29.102,704200.0
2011-06-01 10:30:00,39.11,39.17,39.11,39.12,350900.0,29.102,29.1466,29.102,29.1094,350900.0
2011-06-01 10:40:00,39.13,39.18,39.04,39.06,328200.0,29.1169,29.1541,29.0499,29.0648,328200.0
2011-06-01 10:50:00,39.06,39.1,38.99,39.1,323000.0,29.0648,29.0946,29.0127,29.0946,323000.0
2011-06-01 11:00:00,39.1,39.15,39.07,39.15,149200.0,29.0946,29.1318,29.0722,29.1318,149200.0
2011-06-01 11:10:00,39.15,39.16,39.11,39.12,299500.0,29.1318,29.1392,29.102,29.1094,299500.0
2011-06-01 11:20:00,39.12,39.23,39.1,39.23,510400.0,29.1094,29.1913,29.0946,29.1913,510400.0
2011-06-01 11:30:00,39.23,39.23,39.13,39.14,226800.0,29.1913,29.1913,29.1169,29.1243,226800.0
2011-06-01 11:40:00,39.15,39.2,39.13,39.16,70400.0,29.1318,29.169,29.1169,29.1392,70400.0
2011-06-01 11:50:00,39.17,39.17,39.13,39.13,208200.0,29.1466,29.1466,29.1169,29.1169,208200.0
2011-06-01 12:00:00,39.13,39.17,39.0,39.0,544000.0,29.1169,29.1466,29.0201,29.0201,544000.0
2011-06-01 12:10:00,39.01,39.01,38.86,38.89,382600.0,29.0276,29.0276,28.916,28.9383,382600.0
2011-06-01 12:20:00,38.88,38.93,38.85,38.88,376300.0,28.9309,28.9681,28.9085,28.9309,376300.0
2011-06-01 12:30:00,38.88,38.97,38.88,38.96,230800.0,28.9309,28.9978,28.9309,28.9904,230800.0
2011-06-01 12:40:00,38.98,39.0,38.93,38.97,144300.0,29.0053,29.0201,28.9681,28.9978,144300.0
2011-06-01 12:50:00,38.96,38.96,38.88,38.91,445400.0,28.9904,28.9904,28.9309,28.9532,445400.0
2011-06-01 13:00:00,38.91,38.96,38.86,38.87,182900.0,28.9532,28.9904,28.916,28.9234,182900.0
2011-06-01 13:10:00,38.87,38.88,38.77,38.86,440200.0,28.9234,28.9309,28.849,28.916,440200.0
2011-06-01 13:20:00,38.85,38.87,38.66,38.72,729500.0,28.9085,28.9234,28.7672,28.8118,729500.0
2011-06-01 13:30:00,38.71,38.8,38.68,38.79,206000.0,28.8044,28.8713,28.782,28.8639,206000.0
2011-06-01 13:40:00,38.79,38.84,38.78,38.8,279400.0,28.8639,28.9011,28.8564,28.8713,279400.0
2011-06-01 13:50:00,38.81,38.85,38.75,38.83,43000.0,28.8788,28.9085,28.8341,28.8936,43000.0
2011-06-01 14:00:00,38.83,38.83,38.77,38.77,99600.0,28.8936,28.8936,28.849,28.849,99600.0
2011-06-01 14:10:00,38.78,38.78,38.66,38.71,781100.0,28.8564,28.8564,28.7672,28.8044,781100.0
2011-06-01 14:20:00,38.72,38.74,38.66,38.68,214200.0,28.8118,28.8267,28.7672,28.782,214200.0
2011-06-01 14:30:00,38.67,38.67,38.56,38.66,436400.0,28.7746,28.7746,28.6927,28.7672,436400.0
2011-06-01 14:40:00,38.66,38.67,38.58,38.63,382500.0,28.7672,28.7746,28.7076,28.7448,382500.0
2011-06-01 14:50:00,38.62,38.73,38.61,38.72,402900.0,28.7374,28.8192,28.7299,28.8118,402900.0
2011-06-01 15:00:00,38.72,38.77,38.67,38.71,315700.0,28.8118,28.849,28.7746,28.8044,315700.0
2011-06-01 15:10:00,38.72,38.74,38.64,38.67,548300.0,28.8118,28.8267,28.7523,28.7746,548300.0
2011-06-01 15:20:00,38.67,38.67,38.56,38.63,289600.0,28.7746,28.7746,28.6927,28.7448,289600.0
2011-06-01 15:30:00,38.63,38.67,38.61,38.62,318700.0,28.7448,28.7746,28.7299,28.7374,318700.0
2011-06-01 15:40:00,38.62,38.62,38.47,38.48,959700.0,28.7374,28.7374,28.6258,28.6332,959700.0
2011-06-01 15:50:00,38.49,38.56,38.46,38.5,2512700.0,28.6407,28.6927,28.6183,28.6481,2512700.0
2011-06-02 09:30:00,38.58,38.85,38.56,38.75,787200.0,28.7076,28.9085,28.6927,28.8341,787200.0
2011-06-02 09:40:00,38.76,38.77,38.6,38.65,682800.0,28.8416,28.849,28.7225,28.7597,682800.0
2011-06-02 09:50:00,38.64,38.94,38.62,38.94,958500.0,28.7523,28.9755,28.7374,28.9755,958500.0
2011-06-02 10:00:00,38.94,38.99,38.8,38.85,1188900.0,28.9755,29.0127,28.8713,28.9085,1188900.0
2011-06-02 10:10:00,38.85,38.94,38.73,38.76,566400.0,28.9085,28.9755,28.8192,28.8416,566400.0
2011-06-02 10:20:00,38.76,38.77,38.64,38.73,414600.0,28.8416,28.849,28.7523,28.8192,414600.0
2011-06-02 10:30:00,38.73,38.77,38.68,38.76,263300.0,28.8192,28.849,28.782,28.8416,263300.0
2011-06-02 10:40:00,38.76,38.79,38.68,38.7,173500.0,28.8416,28.8639,28.782,28.7969,173500.0
2011-06-02 10:50:00,38.69,38.7,38.59,38.6,156300.0,28.7895,28.7969,28.7151,28.7225,156300.0
2011-06-02 11:00:00,38.6,38.62,38.49,38.51,276800.0,28.7225,28.7374,28.6407,28.6555,276800.0
2011-06-02 11:10:00,38.51,38.51,38.38,38.41,343100.0,28.6555,28.6555,28.5588,28.5811,343100.0
2011-06-02 11:20:00,38.42,38.44,38.28,38.3,296200.0,28.5886,28.6034,28.4844,28.4993,296200.0
2011-06-02 11:30:00,38.3,38.3,38.11,38.15,925000.0,28.4993,28.4993,28.3579,28.3877,925000.0
2011-06-02 11:40:00,38.16,38.26,38.13,38.18,491200.0,28.3951,28.4695,28.3728,28.41,491200.0
2011-06-02 11:50:00,38.19,38.26,38.14,38.25,1340900.0,28.4174,28.4695,28.3802,28.4621,1340900.0
2011-06-02 12:00:00,38.25,38.28,38.14,38.14,385800.0,28.4621,28.4844,28.3802,28.3802,385800.0
2011-06-02 12:10:00,38.15,38.42,38.15,38.42,1676300.0,28.3877,28.5886,28.3877,28.5886,1676300.0
2011-06-02 12:20:00,38.41,38.47,38.38,38.4,815200.0,28.5811,28.6258,28.5588,28.5737,815200.0
2011-06-02 12:30:00,38.4,38.41,38.32,38.36,300100.0,28.5737,28.5811,28.5142,28.5439,300100.0
2011-06-02 12:40:00,38.36,38.44,38.32,38.44,727600.0,28.5439,28.6034,28.5142,28.6034,727600.0
2011-06-02 12:50:00,38.44,38.53,38.43,38.46,863800.0,28.6034,28.6704,28.596,28.6183,863800.0
2011-06-02 13:00:00,38.46,38.56,38.45,38.48,328700.0,28.6183,28.6927,28.6109,28.6332,328700.0
2011-06-02 13:10:00,38.48,38.5,38.43,38.5,251800.0,28.6332,28.6481,28.596,28.6481,251800.0
2011-06-02 13:20:00,38.49,38.55,38.47,38.52,153700.0,28.6407,28.6853,28.6258,28.663,153700.0
2011-06-02 13:30:00,38.52,38.52,38.41,38.41,232600.0,28.663,28.663,28.5811,28.5811,232600.0
2011-06-02 13:40:00,38.42,38.46,38.39,38.42,234600.0,28.5886,28.6183,28.5662,28.5886,234600.0
2011-06-02 13:50:00,38.42,38.58,38.4,38.57,399100.0,28.5886,28.7076,28.5737,28.7002,399100.0
2011-06-02 14:00:00,38.57,38.62,38.52,38.53,174500.0,28.7002,28.7374,28.663,28.6704,174500.0
2011-06-02 14:10:00,38.53,38.61,38.44,38.48,315800.0,28.6704,28.7299,28.6034,28.6332,315800.0
2011-06-02 14:20:00,38.47,38.51,38.43,38.48,272300.0,28.6258,28.6555,28.596,28.6332,272300.0
2011-06-02 14:30:00,38.48,38.59,38.46,38.56,259200.0,28.6332,28.7151,28.6183,28.6927,259200.0
2011-06-02 14:40:00,38.55,38.6,38.53,38.58,50500.0,28.6853,28.7225,28.6704,28.7076,50500.0
2011-06-02 14:50:00,38.58,38.61,38.56,38.61,90900.0,28.7076,28.7299,28.6927,28.7299,90900.0
2011-06-02 15:00:00,38.62,38.65,38.59,38.61,152100.0,28.7374,28.7597,28.7151,28.7299,152100.0
2011-06-02 15:10:00,38.6,38.64,38.59,38.61,246200.0,28.7225,28.7523,28.7151,28.7299,246200.0
2011-06-02 15:20:00,38.6,38.65,38.59,38.64,83600.0,28.7225,28.7597,28.7151,28.7523,83600.0
2011-06-02 15:30:00,38.64,38.66,38.58,38.58,377500.0,28.7523,28.7672,28.7076,28.7076,377500.0
2011-06-02 15:40:00,38.58,38.64,38.58,38.59,883500.0,28.7076,28.7523,28.7076,28.7151,883500.0
2011-06-02 15:50:00,38.59,38.59,38.52,38.56,607800.0,28.7151,28.7151,28.663,28.6927,607800.0
2011-06-03 09:30:00,37.96,38.08,37.88,38.01,1139700.0,28.2463,28.3356,28.1867,28.2835,1139700.0
2011-06-03 09:40:00,38.02,38.18,37.99,38.14,982800.0,28.2909,28.41,28.2686,28.3802,982800.0
2011-06-03 09:50:00,38.15,38.19,38.09,38.13,295700.0,28.3877,28.4174,28.343,28.3728,295700.0
2011-06-03 10:00:00,38.13,38.26,38.11,38.16,1197000.0,28.3728,28.4695,28.3579,28.3951,1197000.0
2011-06-03 10:10:00,38.17,38.24,38.07,38.1,763100.0,28.4025,28.4546,28.3281,28.3505,763100.0
2011-06-03 10:20:00,38.1,38.26,38.06,38.23,1110000.0,28.3505,28.4695,28.3207,28.4472,1110000.0
2011-06-03 10:30:00,38.23,38.33,38.19,38.21,568700.0,28.4472,28.5216,28.4174,28.4323,568700.0
2011-06-03 10:40:00,38.21,38.28,38.19,38.22,481300.0,28.4323,28.4844,28.4174,28.4397,481300.0
2011-06-03 10:50:00,38.21,38.27,38.14,38.2,1057800.0,28.4323,28.4769,28.3802,28.4249,1057800.0
2011-06-03 11:00:00,38.2,38.27,38.13,38.13,379900.0,28.4249,28.4769,28.3728,28.3728,379900.0
2011-06-03 11:10:00,38.13,38.16,38.09,38.11,289500.0,28.3728,28.3951,28.343,28.3579,289500.0
2011-06-03 11:20:00,38.1,38.19,38.05,38.07,214100.0,28.3505,28.4174,28.3132,28.3281,214100.0
2011-06-03 11:30:00,38.07,38.14,38.06,38.08,154500.0,28.3281,28.3802,28.3207,28.3356,154500.0
2011-06-03 11:40:00,38.07,38.17,38.07,38.15,263200.0,28.3281,28.4025,28.3281,28.3877,263200.0
2011-06-03 11:50:00,38.15,38.23,38.13,38.2,240100.0,28.3877,28.4472,28.3728,28.4249,240100.0
2011-06-03 12:00:00,38.21,38.24,38.16,38.19,113700.0,28.4323,28.4546,28.3951,28.4174,113700.0
2011-06-03 12:10:00,38.19,38.24,38.19,38.24,52000.0,28.4174,28.4546,28.4174,28.4546,52000.0
2011-06-03 12:20:00,38.24,38.28,38.21,38.25,108100.0,28.4546,28.4844,28.4323,28.4621,108100.0
2011-06-03 12:30:00,38.26,38.28,38.2,38.26,91400.0,28.4695,28.4844,28.4249,28.4695,91400.0
2011-06-03 12:40:00,38.26,38.34,38.26,38.34,104900.0,28.4695,28.529,28.4695,28.529,104900.0
2011-06-03 12:50:00,38.34,38.35,38.24,38.26,274900.0,28.529,28.5365,28.4546,28.4695,274900.0
2011-06-03 13:00:00,38.26,38.3,38.23,38.28,105700.0,28.4695,28.4993,28.4472,28.4844,105700.0
2011-06-03 13:10:00,38.27,38.3,38.24,38.28,103000.0,28.4769,28.4993,28.4546,28.4844,103000.0
2011-06-03 13:20:00,38.28,38.28,38.21,38.24,96000.0,28.4844,28.4844,28.4323,28.4546,96000.0
2011-06-03 13:30:00,38.23,38.26,38.22,38.24,65300.0,28.4472,28.4695,28.4397,28.4546,65300.0
2011-06-03 13:40:00,38.23,38.31,38.23,38.3,50700.0,28.4472,28.5067,28.4472,28.4993,50700.0
2011-06-03 13:50:00,38.29,38.3,38.23,38.24,81100.0,28.4918,28.4993,28.4472,28.4546,81100.0
2011-06-03 14:00:00,38.24,38.25,38.19,38.21,246300.0,28.4546,28.4621,28.4174,28.4323,246300.0
2011-06-03 14:10:00,38.21,38.26,38.2,38.25,93300.0,28.4323,28.4695,28.4249,28.4621,93300.0
2011-06-03 14:20:00,38.25,38.26,38.2,38.24,86400.0,28.4621,28.4695,28.4249,28.4546,86400.0
2011-06-03 14:30:00,38.24,38.25,38.16,38.17,137900.0,28.4546,28.4621,28.3951,28.4025,137900.0
2011-06-03 14:40:00,38.17,38.2,38.15,38.19,204800.0,28.4025,28.4249,28.3877,28.4174,204800.0
2011-06-03 14:50:00,38.19,38.19,38.08,38.09,151800.0,28.4174,28.4174,28.3356,28.343,151800.0
2011-06-03 15:00:00,38.09,38.11,38.04,38.05,558100.0,28.343,28.3579,28.3058,28.3132,558100.0
2011-06-03 15:10:00,38.05,38.09,38.02,38.02,391200.0,28.3132,28.343,28.2909,28.2909,391200.0
2011-06-03 15:20:00,38.03,38.07,38.02,38.05,226300.0,28.2984,28.3281,28.2909,28.3132,226300.0
2011-06-03 15:30:00,38.05,38.14,38.04,38.13,652100.0,28.3132,28.3802,28.3058,28.3728,652100.0
2011-06-03 15:40:00,38.14,38.18,38.1,38.11,779000.0,28.3802,28.41,28.3505,28.3579,779000.0
2011-06-03 15:50:00,38.11,38.12,38.03,38.07,1350400.0,28.3579,28.3653,28.2984,28.3281,1350400.0
2011-06-06 09:30:00,38.06,38.33,38.05,38.28,908400.0,28.3207,28.5216,28.3132,28.4844,908400.0
2011-06-06 09:40:00,38.28,38.31,38.1,38.11,1180000.0,28.4844,28.5067,28.3505,28.3579,1180000.0
2011-06-06 09:50:00,38.11,38.12,38.04,38.12,588000.0,28.3579,28.3653,28.3058,28.3653,588000.0
2011-06-06 10:00:00,38.11,38.12,37.94,37.96,661300.0,28.3579,28.3653,28.2314,28.2463,661300.0
2011-06-06 10:10:00,37.97,38.0,37.91,37.92,435000.0,28.2537,28.276,28.2091,28.2165,435000.0
2011-06-06 10:20:00,37.92,38.18,37.91,38.15,1151500.0,28.2165,28.41,28.2091,28.3877,1151500.0
2011-06-06 10:30:00,38.15,38.18,38.04,38.04,180700.0,28.3877,28.41,28.3058,28.3058,180700.0
2011-06-06 10:40:00,38.04,38.06,37.95,38.02,461600.0,28.3058,28.3207,28.2388,28.2909,461600.0
2011-06-06 10:50:00,38.02,38.09,38.0,38.03,217100.0,28.2909,28.343,28.276,28.2984,217100.0
2011-06-06 11:00:00,38.02,38.1,38.0,38.07,191700.0,28.2909,28.3505,28.276,28.3281,191700.0
2011-06-06 11:10:00,38.08,38.14,38.07,38.1,135000.0,28.3356,28.3802,28.3281,28.3505,135000.0
2011-06-06 11:20:00,38.09,38.16,38.09,38.14,215000.0,28.343,28.3951,28.343,28.3802,215000.0
2011-06-06 11:30:00,38.15,38.17,38.11,38.12,111200.0,28.3877,28.4025,28.3579,28.3653,111200.0
2011-06-06 11:40:00,38.12,38.13,38.05,38.06,123500.0,28.3653,28.3728,28.3132,28.3207,123500.0
2011-06-06 11:50:00,38.06,38.12,38.06,38.09,205900.0,28.3207,28.3653,28.3207,28.343,205900.0
2011-06-06 12:00:00,38.09,38.11,38.05,38.11,119000.0,28.343,28.3579,28.3132,28.3579,119000.0
2011-06-06 12:10:00,38.11,38.12,38.05,38.06,116300.0,28.3579,28.3653,28.3132,28.3207,116300.0
2011-06-06 12:20:00,38.06,38.1,38.06,38.08,92200.0,28.3207,28.3505,28.3207,28.3356,92200.0
2011-06-06 12:30:00,38.08,38.08,38.01,38.03,44900.0,28.3356,28.3356,28.2835,28.2984,44900.0
2011-06-06 12:40:00,38.04,38.04,37.98,37.98,30200.0,28.3058,28.3058,28.2612,28.2612,30200.0
2011-06-06 12:50:00,37.99,38.04,37.98,38.04,113700.0,28.2686,28.3058,28.2612,28.3058,113700.0
2011-06-06 13:00:00,38.04,38.04,37.98,38.0,71400.0,28.3058,28.3058,28.2612,28.276,71400.0
2011-06-06 13:10:00,38.01,38.08,38.01,38.02,119100.0,28.2835,28.3356,28.2835,28.2909,119100.0
2011-06-06 13:20:00,38.01,38.01,37.95,37.97,64200.0,28.2835,28.2835,28.2388,28.2537,64200.0
2011-06-06 13:30:00,37.97,37.98,37.91,37.95,124100.0,28.2537,28.2612,28.2091,28.2388,124100.0
2011-06-06 13:40:00,37.95,37.95,37.83,37.89,203700.0,28.2388,28.2388,28.1495,28.1942,203700.0
2011-06-06 13:50:00,37.88,37.91,37.87,37.89,168900.0,28.1867,28.2091,28.1793,28.1942,168900.0
2011-06-06 14:00:00,37.89,37.93,37.84,37.93,279300.0,28.1942,28.224,28.157,28.224,279300.0
2011-06-06 14:10:00,37.94,37.94,37.89,37.91,69100.0,28.2314,28.2314,28.1942,28.2091,69100.0
2011-06-06 14:20:00,37.91,37.95,37.89,37.91,71900.0,28.2091,28.2388,28.1942,28.2091,71900.0
2011-06-06 14:30:00,37.9,37.92,37.86,37.87,49300.0,28.2016,28.2165,28.1719,28.1793,49300.0
2011-06-06 14:40:00,37.88,37.89,37.79,37.85,388600.0,28.1867,28.1942,28.1198,28.1644,388600.0
2011-06-06 14:50:00,37.85,37.86,37.71,37.76,425800.0,28.1644,28.1719,28.0602,28.0975,425800.0
2011-06-06 15:00:00,37.76,37.8,37.68,37.68,714400.0,28.0975,28.1272,28.0379,28.0379,714400.0
2011-06-06 15:10:00,37.69,37.71,37.63,37.7,437500.0,28.0454,28.0602,28.0007,28.0528,437500.0
2011-06-06 15:20:00,37.7,37.71,37.66,37.67,315700.0,28.0528,28.0602,28.023,28.0305,315700.0
2011-06-06 15:30:00,37.68,37.79,37.68,37.75,381300.0,28.0379,28.1198,28.0379,28.09,381300.0
2011-06-06 15:40:00,37.75,37.81,37.74,37.77,681400.0,28.09,28.1347,28.0826,28.1049,681400.0
2011-06-06 15:50:00,37.77,37.77,37.69,37.7,1222300.0,28.1049,28.1049,28.0454,28.0528,1222300.0
2011-06-07 09:30:00,37.98,38.03,37.89,37.9,326100.0,28.2612,28.2984,28.1942,28.2016,326100.0
2011-06-07 09:40:00,37.9,37.9,37.76,37.8,608100.0,28.2016,28.2016,28.0975,28.1272,608100.0
2011-06-07 09:50:00,37.79,37.86,37.73,37.86,271200.0,28.1198,28.1719,28.0751,28.1719,271200.0
2011-06-07 10:00:00,37.87,38.01,37.85,37.98,538000.0,28.1793,28.2835,28.1644,28.2612,538000.0
2011-06-07 10:10:00,37.97,38.09,37.97,38.05,407200.0,28.2537,28.343,28.2537,28.3132,407200.0
2011-06-07 10:20:00,38.06,38.08,38.02,38.04,167300.0,28.3207,28.3356,28.2909,28.3058,167300.0
2011-06-07 10:30:00,38.05,38.13,37.98,38.1,196700.0,28.3132,28.3728,28.2612,28.3505,196700.0
2011-06-07 10:40:00,38.11,38.13,38.05,38.1,175400.0,28.3579,28.3728,28.3132,28.3505,175400.0
2011-06-07 10:50:00,38.1,38.15,38.04,38.08,445700.0,28.3505,28.3877,28.3058,28.3356,445700.0
2011-06-07 11:00:00,38.09,38.09,37.99,38.03,709500.0,28.343,28.343,28.2686,28.2984,709500.0
2011-06-07 11:10:00,38.04,38.04,37.93,37.99,172700.0,28.3058,28.3058,28.224,28.2686,172700.0
2011-06-07 11:20:00,37.99,38.03,37.95,37.96,209000.0,28.2686,28.2984,28.2388,28.2463,209000.0
2011-06-07 11:30:00,37.96,37.97,37.89,37.9,583200.0,28.2463,28.2537,28.1942,28.2016,583200.0
2011-06-07 11:40:00,37.89,37.95,37.89,37.91,220200.0,28.1942,28.2388,28.1942,28.2091,220200.0
2011-06-07 11:50:00,37.93,37.98,37.89,37.94,160800.0,28.224,28.2612,28.1942,28.2314,160800.0
2011-06-07 12:00:00,37.95,37.97,37.9,37.95,100500.0,28.2388,28.2537,28.2016,28.2388,100500.0
2011-06-07 12:10:00,37.95,37.99,37.92,37.96,143400.0,28.2388,28.2686,28.2165,28.2463,143400.0
2011-06-07 12:20:00,37.96,38.0,37.95,37.95,133000.0,28.2463,28.276,28.2388,28.2388,133000.0
2011-06-07 12:30:00,37.96,38.0,37.95,37.98,89500.0,28.2463,28.276,28.2388,28.2612,89500.0
2011-06-07 12:40:00,37.97,37.99,37.93,37.95,178000.0,28.2537,28.2686,28.224,28.2388,178000.0
2011-06-07 12:50:00,37.95,38.02,37.95,38.02,80100.0,28.2388,28.2909,28.2388,28.2909,80100.0
2011-06-07 13:00:00,38.03,38.11,38.01,38.08,83100.0,28.2984,28.3579,28.2835,28.3356,83100.0
2011-06-07 13:10:00,38.09,38.13,38.06,38.08,119100.0,28.343,28.3728,28.3207,28.3356,119100.0
2011-06-07 13:20:00,38.08,38.08,38.03,38.06,198300.0,28.3356,28.3356,28.2984,28.3207,198300.0
2011-06-07 13:30:00,38.07,38.11,38.04,38.1,355000.0,28.3281,28.3579,28.3058,28.3505,355000.0
2011-06-07 13:40:00,38.11,38.11,38.06,38.06,128700.0,28.3579,28.3579,28.3207,28.3207,128700.0
2011-06-07 13:50:00,38.06,38.12,38.05,38.12,89500.0,28.3207,28.3653,28.3132,28.3653,89500.0
2011-06-07 14:00:00,38.11,38.19,38.11,38.18,114300.0,28.3579,28.4174,28.3579,28.41,114300.0
2011-06-07 14:10:00,38.19,38.23,38.16,38.22,113600.0,28.4174,28.4472,28.3951,28.4397,113600.0
2011-06-07 14:20:00,38.22,38.23,38.2,38.21,70600.0,28.4397,28.4472,28.4249,28.4323,70600.0
2011-06-07 14:30:00,38.21,38.21,38.11,38.14,212300.0,28.4323,28.4323,28.3579,28.3802,212300.0
2011-06-07 14:40:00,38.14,38.17,38.12,38.13,62100.0,28.3802,28.4025,28.3653,28.3728,62100.0
2011-06-07 14:50:00,38.12,38.12,38.06,38.1,91600.0,28.3653,28.3653,28.3207,28.3505,91600.0
2011-06-07 15:00:00,38.09,38.11,38.02,38.02,82400.0,28.343,28.3579,28.2909,28.2909,82400.0
2011-06-07 15:10:00,38.02,38.09,38.02,38.05,112900.0,28.2909,28.343,28.2909,28.3132,112900.0
2011-06-07 15:20:00,38.06,38.06,37.97,38.02,172300.0,28.3207,28.3207,28.2537,28.2909,172300.0
2011-06-07 15:30:00,38.02,38.04,37.98,38.02,283800.0,28.2909,28.3058,28.2612,28.2909,283800.0
2011-06-07 15:40:00,38.01,38.01,37.89,37.91,1154000.0,28.2835,28.2835,28.1942,28.2091,1154000.0
2011-06-07 15:50:00,37.91,37.92,37.82,37.83,1497000.0,28.2091,28.2165,28.1421,28.1495,1497000.0
2011-06-08 09:30:00,37.73,37.75,37.64,37.7,698600.0,28.0751,28.09,28.0082,28.0528,698600.0
2011-06-08 09:40:00,37.7,37.75,37.54,37.56,500100.0,28.0528,28.09,27.9338,27.9486,500100.0
2011-06-08 09:50:00,37.55,37.59,37.47,37.49,577100.0,27.9412,27.971,27.8817,27.8965,577100.0
2011-06-08 10:00:00,37.5,37.6,37.48,37.58,785600.0,27.904,27.9784,27.8891,27.9635,785600.0
2011-06-08 10:10:00,37.59,37.69,37.56,37.62,300800.0,27.971,28.0454,27.9486,27.9933,300800.0
2011-06-08 10:20:00,37.63,37.67,37.58,37.63,272700.0,28.0007,28.0305,27.9635,28.0007,272700.0
2011-06-08 10:30:00,37.63,37.66,37.51,37.53,572100.0,28.0007,28.023,27.9114,27.9263,572100.0
2011-06-08 10:40:00,37.52,37.62,37.49,37.62,216000.0,27.9189,27.9933,27.8965,27.9933,216000.0
2011-06-08 10:50:00,37.63,37.63,37.49,37.53,178300.0,28.0007,28.0007,27.8965,27.9263,178300.0
2011-06-08 11:00:00,37.53,37.65,37.53,37.6,177200.0,27.9263,28.0156,27.9263,27.9784,177200.0
2011-06-08 11:10:00,37.59,37.59,37.46,37.54,654600.0,27.971,27.971,27.8742,27.9338,654600.0
2011-06-08 11:20:00,37.54,37.56,37.45,37.46,562800.0,27.9338,27.9486,27.8668,27.8742,562800.0
2011-06-08 11:30:00,37.46,37.54,37.45,37.53,159700.0,27.8742,27.9338,27.8668,27.9263,159700.0
2011-06-08 11:40:00,37.52,37.54,37.48,37.5,148500.0,27.9189,27.9338,27.8891,27.904,148500.0
2011-06-08 11:50:00,37.5,37.64,37.48,37.62,158200.0,27.904,28.0082,27.8891,27.9933,158200.0
2011-06-08 12:00:00,37.62,37.65,37.59,37.62,108100.0,27.9933,28.0156,27.971,27.9933,108100.0
2011-06-08 12:10:00,37.63,37.67,37.58,37.59,242700.0,28.0007,28.0305,27.9635,27.971,242700.0
2011-06-08 12:20:00,37.61,37.66,37.53,37.58,474800.0,27.9858,28.023,27.9263,27.9635,474800.0
2011-06-08 12:30:00,37.59,37.61,37.54,37.58,201000.0,27.971,27.9858,27.9338,27.9635,201000.0
2011-06-08 12:40:00,37.59,37.63,37.57,37.59,84900.0,27.971,28.0007,27.9561,27.971,84900.0
2011-06-08 12:50:00,37.6,37.68,37.58,37.68,121600.0,27.9784,28.0379,27.9635,28.0379,121600.0
2011-06-08 13:00:00,37.67,37.71,37.66,37.67,111700.0,28.0305,28.0602,28.023,28.0305,111700.0
2011-06-08 13:10:00,37.67,37.67,37.63,37.66,68800.0,28.0305,28.0305,28.0007,28.023,68800.0
2011-06-08 13:20:00,37.65,37.67,37.57,37.59,88800.0,28.0156,28.0305,27.9561,27.971,88800.0
2011-06-08 13:30:00,37.6,37.61,37.46,37.48,506500.0,27.9784,27.9858,27.8742,27.8891,506500.0
2011-06-08 13:40:00,37.47,37.48,37.41,37.44,937000.0,27.8817,27.8891,27.837,27.8593,937000.0
2011-06-08 13:50:00,37.44,37.45,37.33,37.37,475900.0,27.8593,27.8668,27.7775,27.8073,475900.0
2011-06-08 14:00:00,37.37,37.52,37.35,37.48,365000.0,27.8073,27.9189,27.7924,27.8891,365000.0
2011-06-08 14:10:00,37.48,37.49,37.41,37.47,173000.0,27.8891,27.8965,27.837,27.8817,173000.0
2011-06-08 14:20:00,37.47,37.48,37.39,37.44,240900.0,27.8817,27.8891,27.8221,27.8593,240900.0
2011-06-08 14:30:00,37.45,37.63,37.45,37.56,468400.0,27.8668,28.0007,27.8668,27.9486,468400.0
2011-06-08 14:40:00,37.57,37.61,37.5,37.5,263000.0,27.9561,27.9858,27.904,27.904,263000.0
2011-06-08 14:50:00,37.49,37.56,37.47,37.52,122800.0,27.8965,27.9486,27.8817,27.9189,122800.0
2011-06-08 15:00:00,37.53,37.53,37.47,37.5,198200.0,27.9263,27.9263,27.8817,27.904,198200.0
2011-06-08 15:10:00,37.5,37.52,37.41,37.45,255300.0,27.904,27.9189,27.837,27.8668,255300.0
2011-06-08 15:20:00,37.45,37.45,37.4,37.43,291300.0,27.8668,27.8668,27.8296,27.8519,291300.0
2011-06-08 15:30:00,37.42,37.48,37.39,37.42,451300.0,27.8445,27.8891,27.8221,27.8445,451300.0
2011-06-08 15:40:00,37.41,37.53,37.39,37.47,1188900.0,27.837,27.9263,27.8221,27.8817,1188900.0
2011-06-08 15:50:00,37.46,37.55,37.46,37.48,2249400.0,27.8742,27.9412,27.8742,27.8891,2249400.0
2011-06-09 09:30:00,37.62,37.65,37.55,37.62,231100.0,27.9933,28.0156,27.9412,27.9933,231100.0
2011-06-09 09:40:00,37.62,37.71,37.61,37.71,553500.0,27.9933,28.0602,27.9858,28.0602,553500.0
2011-06-09 09:50:00,37.72,37.8,37.66,37.79,418700.0,28.0677,28.1272,28.023,28.1198,418700.0
2011-06-09 10:00:00,37.79,37.95,37.79,37.92,826600.0,28.1198,28.2388,28.1198,28.2165,826600.0
2011-06-09 10:10:00,37.91,37.94,37.88,37.91,225800.0,28.2091,28.2314,28.1867,28.2091,225800.0
2011-06-09 10:20:00,37.91,37.93,37.85,37.93,879300.0,28.2091,28.224,28.1644,28.224,879300.0
2011-06-09 10:30:00,37.93,38.17,37.93,38.11,1539700.0,28.224,28.4025,28.224,28.3579,1539700.0
2011-06-09 10:40:00,38.11,38.11,38.01,38.08,444800.0,28.3579,28.3579,28.2835,28.3356,444800.0
2011-06-09 10:50:00,38.08,38.13,38.02,38.06,496900.0,28.3356,28.3728,28.2909,28.3207,496900.0
2011-06-09 11:00:00,38.05,38.08,38.01,38.02,202600.0,28.3132,28.3356,28.2835,28.2909,202600.0
2011-06-09 11:10:00,38.02,38.06,37.96,38.05,418500.0,28.2909,28.3207,28.2463,28.3132,418500.0
2011-06-09 11:20:00,38.06,38.08,37.98,38.02,196100.0,28.3207,28.3356,28.2612,28.2909,196100.0
2011-06-09 11:30:00,38.01,38.12,38.01,38.09,156600.0,28.2835,28.3653,28.2835,28.343,156600.0
2011-06-09 11:40:00,38.1,38.13,38.07,38.13,84800.0,28.3505,28.3728,28.3281,28.3728,84800.0
2011-06-09 11:50:00,38.13,38.25,38.13,38.17,837200.0,28.3728,28.4621,28.3728,28.4025,837200.0
2011-06-09 12:00:00,38.17,38.22,38.15,38.22,138200.0,28.4025,28.4397,28.3877,28.4397,138200.0
2011-06-09 12:10:00,38.22,38.27,38.21,38.25,694600.0,28.4397,28.4769,28.4323,28.4621,694600.0
2011-06-09 12:20:00,38.25,38.25,38.19,38.22,93500.0,28.4621,28.4621,28.4174,28.4397,93500.0
2011-06-09 12:30:00,38.21,38.25,38.19,38.19,318600.0,28.4323,28.4621,28.4174,28.4174,318600.0
2011-06-09 12:40:00,38.19,38.26,38.19,38.23,105400.0,28.4174,28.4695,28.4174,28.4472,105400.0
2011-06-09 12:50:00,38.22,38.24,38.19,38.23,69400.0,28.4397,28.4546,28.4174,28.4472,69400.0
2011-06-09 13:00:00,38.24,38.28,38.22,38.25,95200.0,28.4546,28.4844,28.4397,28.4621,95200.0
2011-06-09 13:10:00,38.26,38.27,38.23,38.24,53500.0,28.4695,28.4769,28.4472,28.4546,53500.0
2011-06-09 13:20:00,38.23,38.24,38.2,38.2,101200.0,28.4472,28.4546,28.4249,28.4249,101200.0
2011-06-09 13:30:00,38.21,38.22,38.17,38.18,30000.0,28.4323,28.4397,28.4025,28.41,30000.0
2011-06-09 13:40:00,38.2,38.21,38.16,38.18,82000.0,28.4249,28.4323,28.3951,28.41,82000.0
2011-06-09 13:50:00,38.18,38.24,38.18,38.19,89100.0,28.41,28.4546,28.41,28.4174,89100.0
2011-06-09 14:00:00,38.19,38.22,38.18,38.19,58900.0,28.4174,28.4397,28.41,28.4174,58900.0
2011-06-09 14:10:00,38.19,38.26,38.19,38.25,64200.0,28.4174,28.4695,28.4174,28.4621,64200.0
2011-06-09 14:20:00,38.26,38.26,38.21,38.23,143000.0,28.4695,28.4695,28.4323,28.4472,143000.0
2011-06-09 14:30:00,38.23,38.23,38.16,38.2,140900.0,28.4472,28.4472,28.3951,28.4249,140900.0
2011-06-09 14:40:00,38.2,38.23,38.2,38.23,77000.0,28.4249,28.4472,28.4249,28.4472,77000.0
2011-06-09 14:50:00,38.22,38.28,38.22,38.28,44700.0,28.4397,28.4844,28.4397,28.4844,44700.0
2011-06-09 15:00:00,38.28,38.28,38.24,38.24,111200.0,28.4844,28.4844,28.4546,28.4546,111200.0
2011-06-09 15:10:00,38.25,38.27,38.2,38.2,248400.0,28.4621,28.4769,28.4249,28.4249,248400.0
2011-06-09 15:20:00,38.2,38.22,38.17,38.18,249400.0,28.4249,28.4397,28.4025,28.41,249400.0
2011-06-09 15:30:00,38.18,38.19,38.1,38.12,543900.0,28.41,28.4174,28.3505,28.3653,543900.0
2011-06-09 15:40:00,38.13,38.13,38.02,38.06,1174600.0,28.3728,28.3728,28.2909,28.3207,1174600.0
2011-06-09 15:50:00,38.05,38.09,38.03,38.07,1581800.0,28.3132,28.343,28.2984,28.3281,1581800.0
2011-06-10 09:30:00,37.84,37.98,37.83,37.98,390500.0,28.157,28.2612,28.1495,28.2612,390500.0
2011-06-10 09:40:00,37.98,38.1,37.95,38.01,462200.0,28.2612,28.3505,28.2388,28.2835,462200.0
2011-06-10 09:50:00,38.02,38.02,37.78,37.83,366500.0,28.2909,28.2909,28.1123,28.1495,366500.0
2011-06-10 10:00:00,37.84,37.84,37.65,37.67,472700.0,28.157,28.157,28.0156,28.0305,472700.0
2011-06-10 10:10:00,37.66,37.86,37.66,37.86,379600.0,28.023,28.1719,28.023,28.1719,379600.0
2011-06-10 10:20:00,37.85,37.85,37.73,37.84,476000.0,28.1644,28.1644,28.0751,28.157,476000.0
2011-06-10 10:30:00,37.84,37.85,37.74,37.77,399300.0,28.157,28.1644,28.0826,28.1049,399300.0
2011-06-10 10:40:00,37.77,37.84,37.69,37.84,398200.0,28.1049,28.157,28.0454,28.157,398200.0
2011-06-10 10:50:00,37.84,37.86,37.7,37.77,325600.0,28.157,28.1719,28.0528,28.1049,325600.0
2011-06-10 11:00:00,37.77,37.77,37.63,37.65,476500.0,28.1049,28.1049,28.0007,28.0156,476500.0
2011-06-10 11:10:00,37.65,37.72,37.64,37.72,180200.0,28.0156,28.0677,28.0082,28.0677,180200.0
2011-06-10 11:20:00,37.72,37.8,37.72,37.74,376300.0,28.0677,28.1272,28.0677,28.0826,376300.0
2011-06-10 11:30:00,37.74,37.79,37.71,37.73,165500.0,28.0826,28.1198,28.0602,28.0751,165500.0
2011-06-10 11:40:00,37.73,37.82,37.71,37.81,296300.0,28.0751,28.1421,28.0602,28.1347,296300.0
2011-06-10 11:50:00,37.82,37.85,37.78,37.83,201300.0,28.1421,28.1644,28.1123,28.1495,201300.0
2011-06-10 12:00:00,37.83,37.85,37.77,37.81,78400.0,28.1495,28.1644,28.1049,28.1347,78400.0
2011-06-10 12:10:00,37.81,37.81,37.72,37.79,111400.0,28.1347,28.1347,28.0677,28.1198,111400.0
2011-06-10 12:20:00,37.8,37.8,37.75,37.77,79300.0,28.1272,28.1272,28.09,28.1049,79300.0
2011-06-10 12:30:00,37.77,37.85,37.75,37.84,204100.0,28.1049,28.1644,28.09,28.157,204100.0
2011-06-10 12:40:00,37.84,37.84,37.78,37.79,76300.0,28.157,28.157,28.1123,28.1198,76300.0
2011-06-10 12:50:00,37.8,37.83,37.79,37.8,45800.0,28.1272,28.1495,28.1198,28.1272,45800.0
2011-06-10 13:00:00,37.79,37.8,37.76,37.78,137300.0,28.1198,28.1272,28.0975,28.1123,137300.0
2011-06-10 13:10:00,37.78,37.79,37.7,37.72,106700.0,28.1123,28.1198,28.0528,28.0677,106700.0
2011-06-10 13:20:00,37.72,37.74,37.66,37.68,289200.0,28.0677,28.0826,28.023,28.0379,289200.0
2011-06-10 13:30:00,37.69,37.69,37.61,37.63,144800.0,28.0454,28.0454,27.9858,28.0007,144800.0
2011-06-10 13:40:00,37.62,37.64,37.5,37.55,776600.0,27.9933,28.0082,27.904,27.9412,776600.0
2011-06-10 13:50:00,37.56,37.57,37.52,37.53,290500.0,27.9486,27.9561,27.9189,27.9263,290500.0
2011-06-10 14:00:00,37.54,37.8,37.53,37.69,473600.0,27.9338,28.1272,27.9263,28.0454,473600.0
2011-06-10 14:10:00,37.69,37.76,37.65,37.75,426000.0,28.0454,28.0975,28.0156,28.09,426000.0
2011-06-10 14:20:00,37.75,37.77,37.67,37.72,436000.0,28.09,28.1049,28.0305,28.0677,436000.0
2011-06-10 14:30:00,37.71,37.77,37.67,37.67,170100.0,28.0602,28.1049,28.0305,28.0305,170100.0
2011-06-10 14:40:00,37.68,37.74,37.65,37.69,166900.0,28.0379,28.0826,28.0156,28.0454,166900.0
2011-06-10 14:50:00,37.69,37.83,37.68,37.83,425900.0,28.0454,28.1495,28.0379,28.1495,425900.0
2011-06-10 15:00:00,37.83,37.85,37.7,37.76,522400.0,28.1495,28.1644,28.0528,28.0975,522400.0
2011-06-10 15:10:00,37.77,37.85,37.75,37.81,321000.0,28.1049,28.1644,28.09,28.1347,321000.0
2011-06-10 15:20:00,37.81,37.82,37.73,37.75,564700.0,28.1347,28.1421,28.0751,28.09,564700.0
2011-06-10 15:30:00,37.75,37.79,37.67,37.69,529800.0,28.09,28.1198,28.0305,28.0454,529800.0
2011-06-10 15:40:00,37.69,37.71,37.6,37.63,745100.0,28.0454,28.0602,27.9784,28.0007,745100.0
2011-06-10 15:50:00,37.63,37.64,37.57,37.59,1247600.0,28.0007,28.0082,27.9561,27.971,1247600.0
2011-06-13 09:30:00,37.74,37.74,37.62,37.67,491000.0,28.0826,28.0826,27.9933,28.0305,491000.0
2011-06-13 09:40:00,37.66,37.86,37.65,37.78,779000.0,28.023,28.1719,28.0156,28.1123,779000.0
2011-06-13 09:50:00,37.77,37.83,37.73,37.81,295300.0,28.1049,28.1495,28.0751,28.1347,295300.0
2011-06-13 10:00:00,37.82,37.89,37.75,37.82,440300.0,28.1421,28.1942,28.09,28.1421,440300.0
2011-06-13 10:10:00,37.82,37.84,37.67,37.71,614200.0,28.1421,28.157,28.0305,28.0602,614200.0
2011-06-13 10:20:00,37.71,37.78,37.66,37.76,319500.0,28.0602,28.1123,28.023,28.0975,319500.0
2011-06-13 10:30:00,37.75,37.75,37.65,37.67,284800.0,28.09,28.09,28.0156,28.0305,284800.0
2011-06-13 10:40:00,37.68,37.69,37.58,37.62,427300.0,28.0379,28.0454,27.9635,27.9933,427300.0
2011-06-13 10:50:00,37.63,37.66,37.56,37.6,230400.0,28.0007,28.023,27.9486,27.9784,230400.0
2011-06-13 11:00:00,37.6,37.61,37.52,37.55,564000.0,27.9784,27.9858,27.9189,27.9412,564000.0
2011-06-13 11:10:00,37.55,37.63,37.55,37.63,388400.0,27.9412,28.0007,27.9412,28.0007,388400.0
2011-06-13 11:20:00,37.64,37.65,37.61,37.62,169200.0,28.0082,28.0156,27.9858,27.9933,169200.0
2011-06-13 11:30:00,37.61,37.63,37.57,37.58,123100.0,27.9858,28.0007,27.9561,27.9635,123100.0
2011-06-13 11:40:00,37.57,37.61,37.47,37.48,413200.0,27.9561,27.9858,27.8817,27.8891,413200.0
2011-06-13 11:50:00,37.49,37.53,37.46,37.48,202100.0,27.8965,27.9263,27.8742,27.8891,202100.0
2011-06-13 12:00:00,37.49,37.5,37.45,37.45,155100.0,27.8965,27.904,27.8668,27.8668,155100.0
2011-06-13 12:10:00,37.45,37.46,37.37,37.38,171900.0,27.8668,27.8742,27.8073,27.8147,171900.0
2011-06-13 12:20:00,37.39,37.42,37.32,37.34,193300.0,27.8221,27.8445,27.77,27.7849,193300.0
2011-06-13 12:30:00,37.34,37.4,37.34,37.4,368700.0,27.7849,27.8296,27.7849,27.8296,368700.0
2011-06-13 12:40:00,37.4,37.41,37.32,37.33,120600.0,27.8296,27.837,27.77,27.7775,120600.0
2011-06-13 12:50:00,37.33,37.34,37.25,37.27,219400.0,27.7775,27.7849,27.718,27.7328,219400.0
2011-06-13 13:00:00,37.27,37.27,37.1,37.14,478100.0,27.7328,27.7328,27.6063,27.6361,478100.0
2011-06-13 13:10:00,37.14,37.29,37.12,37.29,444800.0,27.6361,27.7477,27.6212,27.7477,444800.0
2011-06-13 13:20:00,37.29,37.31,37.24,37.31,61200.0,27.7477,27.7626,27.7105,27.7626,61200.0
2011-06-13 13:30:00,37.3,37.35,37.27,37.35,182100.0,27.7552,27.7924,27.7328,27.7924,182100.0
2011-06-13 13:40:00,37.35,37.39,37.34,37.35,117200.0,27.7924,27.8221,27.7849,27.7924,117200.0
2011-06-13 13:50:00,37.34,37.55,37.34,37.54,525500.0,27.7849,27.9412,27.7849,27.9338,525500.0
2011-06-13 14:00:00,37.54,37.65,37.5,37.6,501000.0,27.9338,28.0156,27.904,27.9784,501000.0
2011-06-13 14:10:00,37.59,37.61,37.53,37.56,122500.0,27.971,27.9858,27.9263,27.9486,122500.0
2011-06-13 14:20:00,37.56,37.56,37.51,37.52,204300.0,27.9486,27.9486,27.9114,27.9189,204300.0
2011-06-13 14:30:00,37.51,37.52,37.41,37.44,177800.0,27.9114,27.9189,27.837,27.8593,177800.0
2011-06-13 14:40:00,37.44,37.6,37.44,37.6,108200.0,27.8593,27.9784,27.8593,27.9784,108200.0
2011-06-13 14:50:00,37.59,37.61,37.49,37.49,174700.0,27.971,27.9858,27.8965,27.8965,174700.0
2011-06-13 15:00:00,37.5,37.57,37.46,37.49,219500.0,27.904,27.9561,27.8742,27.8965,219500.0
2011-06-13 15:10:00,37.49,37.5,37.39,37.45,291700.0,27.8965,27.904,27.8221,27.8668,291700.0
2011-06-13 15:20:00,37.46,37.5,37.44,37.47,87400.0,27.8742,27.904,27.8593,27.8817,87400.0
2011-06-13 15:30:00,37.46,37.46,37.36,37.36,272400.0,27.8742,27.8742,27.7998,27.7998,272400.0
2011-06-13 15:40:00,37.37,37.42,37.33,37.39,613600.0,27.8073,27.8445,27.7775,27.8221,613600.0
2011-06-13 15:50:00,37.4,37.45,37.37,37.39,890800.0,27.8296,27.8668,27.8073,27.8221,890800.0
2011-06-14 09:30:00,37.87,37.96,37.76,37.77,889100.0,28.1793,28.2463,28.0975,28.1049,889100.0
2011-06-14 09:40:00,37.77,37.9,37.71,37.86,499000.0,28.1049,28.2016,28.0602,28.1719,499000.0
2011-06-14 09:50:00,37.86,37.93,37.82,37.9,486800.0,28.1719,28.224,28.1421,28.2016,486800.0
2011-06-14 10:00:00,37.9,37.99,37.89,37.95,670000.0,28.2016,28.2686,28.1942,28.2388,670000.0
2011-06-14 10:10:00,37.95,37.98,37.84,37.86,585000.0,28.2388,28.2612,28.157,28.1719,585000.0
2011-06-14 10:20:00,37.86,37.97,37.85,37.97,322100.0,28.1719,28.2537,28.1644,28.2537,322100.0
2011-06-14 10:30:00,37.97,38.04,37.97,37.99,237400.0,28.2537,28.3058,28.2537,28.2686,237400.0
2011-06-14 10:40:00,37.99,38.0,37.92,37.94,175500.0,28.2686,28.276,28.2165,28.2314,175500.0
2011-06-14 10:50:00,37.93,37.94,37.87,37.87,157200.0,28.224,28.2314,28.1793,28.1793,157200.0
2011-06-14 11:00:00,37.87,37.91,37.83,37.89,387700.0,28.1793,28.2091,28.1495,28.1942,387700.0
2011-06-14 11:10:00,37.88,37.92,37.87,37.89,316100.0,28.1867,28.2165,28.1793,28.1942,316100.0
2011-06-14 11:20:00,37.89,37.94,37.87,37.92,259700.0,28.1942,28.2314,28.1793,28.2165,259700.0
2011-06-14 11:30:00,37.92,37.98,37.88,37.9,301000.0,28.2165,28.2612,28.1867,28.2016,301000.0
2011-06-14 11:40:00,37.9,37.98,37.9,37.93,47000.0,28.2016,28.2612,28.2016,28.224,47000.0
2011-06-14 11:50:00,37.93,38.02,37.93,38.0,76200.0,28.224,28.2909,28.224,28.276,76200.0
2011-06-14 12:00:00,38.0,38.05,37.98,38.04,336300.0,28.276,28.3132,28.2612,28.3058,336300.0
2011-06-14 12:10:00,38.03,38.05,38.0,38.02,224500.0,28.2984,28.3132,28.276,28.2909,224500.0
2011-06-14 12:20:00,38.02,38.07,38.0,38.07,282400.0,28.2909,28.3281,28.276,28.3281,282400.0
2011-06-14 12:30:00,38.07,38.08,38.04,38.05,81100.0,28.3281,28.3356,28.3058,28.3132,81100.0
2011-06-14 12:40:00,38.05,38.12,38.05,38.1,67000.0,28.3132,28.3653,28.3132,28.3505,67000.0
2011-06-14 12:50:00,38.1,38.15,38.08,38.11,111200.0,28.3505,28.3877,28.3356,28.3579,111200.0
2011-06-14 13:00:00,38.1,38.13,38.09,38.12,224000.0,28.3505,28.3728,28.343,28.3653,224000.0
2011-06-14 13:10:00,38.11,38.14,38.11,38.13,93900.0,28.3579,28.3802,28.3579,28.3728,93900.0
2011-06-14 13:20:00,38.12,38.17,38.11,38.16,169100.0,28.3653,28.4025,28.3579,28.3951,169100.0
2011-06-14 13:30:00,38.16,38.22,38.14,38.21,607200.0,28.3951,28.4397,28.3802,28.4323,607200.0
2011-06-14 13:40:00,38.2,38.2,38.08,38.09,451200.0,28.4249,28.4249,28.3356,28.343,451200.0
2011-06-14 13:50:00,38.1,38.11,38.06,38.08,196200.0,28.3505,28.3579,28.3207,28.3356,196200.0
2011-06-14 14:00:00,38.08,38.09,38.03,38.04,67200.0,28.3356,28.343,28.2984,28.3058,67200.0
2011-06-14 14:10:00,38.05,38.06,38.02,38.03,58900.0,28.3132,28.3207,28.2909,28.2984,58900.0
2011-06-14 14:20:00,38.03,38.09,38.01,38.07,361900.0,28.2984,28.343,28.2835,28.3281,361900.0
2011-06-14 14:30:00,38.07,38.09,38.04,38.08,173400.0,28.3281,28.343,28.3058,28.3356,173400.0
2011-06-14 14:40:00,38.07,38.14,38.06,38.14,192200.0,28.3281,28.3802,28.3207,28.3802,192200.0
2011-06-14 14:50:00,38.15,38.17,38.12,38.15,451600.0,28.3877,28.4025,28.3653,28.3877,451600.0
2011-06-14 15:00:00,38.16,38.26,38.16,38.25,1031900.0,28.3951,28.4695,28.3951,28.4621,1031900.0
2011-06-14 15:10:00,38.25,38.25,38.21,38.23,314000.0,28.4621,28.4621,28.4323,28.4472,314000.0
2011-06-14 15:20:00,38.23,38.23,38.16,38.2,859000.0,28.4472,28.4472,28.3951,28.4249,859000.0
2011-06-14 15:30:00,38.2,38.22,38.05,38.1,1384800.0,28.4249,28.4397,28.3132,28.3505,1384800.0
2011-06-14 15:40:00,38.11,38.17,38.1,38.11,1279600.0,28.3579,28.4025,28.3505,28.3579,1279600.0
2011-06-14 15:50:00,38.11,38.12,38.04,38.09,2184400.0,28.3579,28.3653,28.3058,28.343,2184400.0
2011-06-15 09:30:00,37.7,37.76,37.58,37.72,603700.0,28.0528,28.0975,27.9635,28.0677,603700.0
2011-06-15 09:40:00,37.72,37.87,37.62,37.76,1145500.0,28.0677,28.1793,27.9933,28.0975,1145500.0
2011-06-15 09:50:00,37.76,37.92,37.76,37.82,441700.0,28.0975,28.2165,28.0975,28.1421,441700.0
2011-06-15 10:00:00,37.83,37.83,37.72,37.76,482400.0,28.1495,28.1495,28.0677,28.0975,482400.0
2011-06-15 10:10:00,37.76,37.78,37.71,37.71,256000.0,28.0975,28.1123,28.0602,28.0602,256000.0
2011-06-15 10:20:00,37.7,37.7,37.63,37.63,85700.0,28.0528,28.0528,28.0007,28.0007,85700.0
2011-06-15 10:30:00,37.63,37.71,37.57,37.63,241000.0,28.0007,28.0602,27.9561,28.0007,241000.0
2011-06-15 10:40:00,37.64,37.77,37.62,37.77,146500.0,28.0082,28.1049,27.9933,28.1049,146500.0
2011-06-15 10:50:00,37.76,37.79,37.71,37.73,155900.0,28.0975,28.1198,28.0602,28.0751,155900.0
2011-06-15 11:00:00,37.73,37.76,37.67,37.71,172300.0,28.0751,28.0975,28.0305,28.0602,172300.0
2011-06-15 11:10:00,37.7,37.7,37.64,37.68,337300.0,28.0528,28.0528,28.0082,28.0379,337300.0
2011-06-15 11:20:00,37.68,37.69,37.61,37.63,85700.0,28.0379,28.0454,27.9858,28.0007,85700.0
2011-06-15 11:30:00,37.63,37.64,37.37,37.38,1478800.0,28.0007,28.0082,27.8073,27.8147,1478800.0
2011-06-15 11:40:00,37.38,37.41,37.3,37.3,607300.0,27.8147,27.837,27.7552,27.7552,607300.0
2011-06-15 11:50:00,37.3,37.36,37.2,37.33,817100.0,27.7552,27.7998,27.6808,27.7775,817100.0
2011-06-15 12:00:00,37.33,37.38,37.31,37.33,425400.0,27.7775,27.8147,27.7626,27.7775,425400.0
2011-06-15 12:10:00,37.34,37.35,37.19,37.21,409100.0,27.7849,27.7924,27.6733,27.6882,409100.0
2011-06-15 12:20:00,37.2,37.25,37.05,37.23,402100.0,27.6808,27.718,27.5691,27.7031,402100.0
2011-06-15 12:30:00,37.23,37.28,37.22,37.25,685100.0,27.7031,27.7403,27.6956,27.718,685100.0
2011-06-15 12:40:00,37.26,37.32,37.25,37.3,554800.0,27.7254,27.77,27.718,27.7552,554800.0
2011-06-15 12:50:00,37.3,37.34,37.2,37.23,665100.0,27.7552,27.7849,27.6808,27.7031,665100.0
2011-06-15 13:00:00,37.24,37.27,37.18,37.19,359300.0,27.7105,27.7328,27.6659,27.6733,359300.0
2011-06-15 13:10:00,37.19,37.24,37.17,37.19,361900.0,27.6733,27.7105,27.6584,27.6733,361900.0
2011-06-15 13:20:00,37.18,37.21,37.14,37.19,188600.0,27.6659,27.6882,27.6361,27.6733,188600.0
2011-06-15 13:30:00,37.18,37.2,37.09,37.12,461200.0,27.6659,27.6808,27.5989,27.6212,461200.0
2011-06-15 13:40:00,37.13,37.2,37.11,37.19,214300.0,27.6287,27.6808,27.6138,27.6733,214300.0
2011-06-15 13:50:00,37.19,37.26,37.15,37.24,575000.0,27.6733,27.7254,27.6435,27.7105,575000.0
2011-06-15 14:00:00,37.24,37.44,37.23,37.37,1331800.0,27.7105,27.8593,27.7031,27.8073,1331800.0
2011-06-15 14:10:00,37.37,37.38,37.28,37.29,400700.0,27.8073,27.8147,27.7403,27.7477,400700.0
2011-06-15 14:20:00,37.29,37.29,37.15,37.15,735600.0,27.7477,27.7477,27.6435,27.6435,735600.0
2011-06-15 14:30:00,37.15,37.31,37.14,37.29,828800.0,27.6435,27.7626,27.6361,27.7477,828800.0
2011-06-15 14:40:00,37.29,37.34,37.15,37.28,259400.0,27.7477,27.7849,27.6435,27.7403,259400.0
2011-06-15 14:50:00,37.27,37.31,37.21,37.22,211300.0,27.7328,27.7626,27.6882,27.6956,211300.0
2011-06-15 15:00:00,37.22,37.24,37.13,37.16,609900.0,27.6956,27.7105,27.6287,27.651,609900.0
2011-06-15 15:10:00,37.15,37.18,37.12,37.17,534100.0,27.6435,27.6659,27.6212,27.6584,534100.0
2011-06-15 15:20:00,37.17,37.29,37.12,37.23,673100.0,27.6584,27.7477,27.6212,27.7031,673100.0
2011-06-15 15:30:00,37.24,37.25,37.17,37.19,683200.0,27.7105,27.718,27.6584,27.6733,683200.0
2011-06-15 15:40:00,37.19,37.29,37.17,37.23,838100.0,27.6733,27.7477,27.6584,27.7031,838100.0
2011-06-15 15:50:00,37.22,37.29,37.2,37.22,1682900.0,27.6956,27.7477,27.6808,27.6956,1682900.0
2011-06-16 09:30:00,37.18,37.34,37.13,37.31,530100.0,27.6659,27.7849,27.6287,27.7626,530100.0
2011-06-16 09:40:00,37.31,37.31,37.14,37.16,447000.0,27.7626,27.7626,27.6361,27.651,447000.0
2011-06-16 09:50:00,37.15,37.22,37.0,37.01,562800.0,27.6435,27.6956,27.5319,27.5394,562800.0
2011-06-16 10:00:00,37.02,37.12,36.81,37.06,1798200.0,27.5468,27.6212,27.3906,27.5766,1798200.0
2011-06-16 10:10:00,37.05,37.28,37.01,37.16,693200.0,27.5691,27.7403,27.5394,27.651,693200.0
2011-06-16 10:20:00,37.17,37.22,37.07,37.09,823700.0,27.6584,27.6956,27.584,27.5989,823700.0
2011-06-16 10:30:00,37.1,37.22,37.05,37.22,684300.0,27.6063,27.6956,27.5691,27.6956,684300.0
2011-06-16 10:40:00,37.22,37.28,37.2,37.28,400900.0,27.6956,27.7403,27.6808,27.7403,400900.0
2011-06-16 10:50:00,37.28,37.35,37.22,37.22,150000.0,27.7403,27.7924,27.6956,27.6956,150000.0
2011-06-16 11:00:00,37.23,37.23,37.1,37.17,268500.0,27.7031,27.7031,27.6063,27.6584,268500.0
2011-06-16 11:10:00,37.16,37.27,37.11,37.27,500600.0,27.651,27.7328,27.6138,27.7328,500600.0
2011-06-16 11:20:00,37.28,37.33,37.17,37.23,880200.0,27.7403,27.7775,27.6584,27.7031,880200.0
2011-06-16 11:30:00,37.23,37.26,37.18,37.19,219400.0,27.7031,27.7254,27.6659,27.6733,219400.0
2011-06-16 11:40:00,37.18,37.19,37.11,37.11,643300.0,27.6659,27.6733,27.6138,27.6138,643300.0
2011-06-16 11:50:00,37.11,37.13,37.08,37.11,434100.0,27.6138,27.6287,27.5915,27.6138,434100.0
2011-06-16 12:00:00,37.11,37.23,37.11,37.18,490400.0,27.6138,27.7031,27.6138,27.6659,490400.0
2011-06-16 12:10:00,37.18,37.2,37.14,37.16,296800.0,27.6659,27.6808,27.6361,27.651,296800.0
2011-06-16 12:20:00,37.16,37.26,37.16,37.25,276100.0,27.651,27.7254,27.651,27.718,276100.0
2011-06-16 12:30:00,37.25,37.26,37.2,37.21,56900.0,27.718,27.7254,27.6808,27.6882,56900.0
2011-06-16 12:40:00,37.22,37.22,37.16,37.19,61800.0,27.6956,27.6956,27.651,27.6733,61800.0
2011-06-16 12:50:00,37.19,37.22,37.12,37.12,60600.0,27.6733,27.6956,27.6212,27.6212,60600.0
2011-06-16 13:00:00,37.12,37.13,37.08,37.09,417400.0,27.6212,27.6287,27.5915,27.5989,417400.0
2011-06-16 13:10:00,37.09,37.15,37.08,37.14,96000.0,27.5989,27.6435,27.5915,27.6361,96000.0
2011-06-16 13:20:00,37.14,37.14,37.05,37.06,83400.0,27.6361,27.6361,27.5691,27.5766,83400.0
2011-06-16 13:30:00,37.06,37.08,36.95,36.96,155200.0,27.5766,27.5915,27.4947,27.5022,155200.0
2011-06-16 13:40:00,36.95,36.96,36.8,36.85,768300.0,27.4947,27.5022,27.3831,27.4203,768300.0
2011-06-16 13:50:00,36.85,36.87,36.73,36.73,513200.0,27.4203,27.4352,27.331,27.331,513200.0
2011-06-16 14:00:00,36.74,36.77,36.7,36.75,673100.0,27.3385,27.3608,27.3087,27.3459,673100.0
2011-06-16 14:10:00,36.74,36.75,36.63,36.66,622100.0,27.3385,27.3459,27.2566,27.2789,622100.0
2011-06-16 14:20:00,36.66,36.75,36.64,36.71,988400.0,27.2789,27.3459,27.2641,27.3161,988400.0
2011-06-16 14:30:00,36.71,36.72,36.47,36.51,1191500.0,27.3161,27.3236,27.1376,27.1673,1191500.0
2011-06-16 14:40:00,36.5,36.58,36.38,36.39,1108200.0,27.1599,27.2194,27.0706,27.078,1108200.0
2011-06-16 14:50:00,36.39,36.63,36.37,36.62,1159400.0,27.078,27.2566,27.0631,27.2492,1159400.0
2011-06-16 15:00:00,36.62,36.69,36.59,36.69,495500.0,27.2492,27.3013,27.2269,27.3013,495500.0
2011-06-16 15:10:00,36.69,36.75,36.67,36.7,1017500.0,27.3013,27.3459,27.2864,27.3087,1017500.0
2011-06-16 15:20:00,36.69,36.77,36.69,36.76,1106800.0,27.3013,27.3608,27.3013,27.3533,1106800.0
2011-06-16 15:30:00,36.74,36.89,36.74,36.85,1543200.0,27.3385,27.4501,27.3385,27.4203,1543200.0
2011-06-16 15:40:00,36.84,36.86,36.77,36.84,902000.0,27.4129,27.4278,27.3608,27.4129,902000.0
2011-06-16 15:50:00,36.84,36.9,36.82,36.85,1961900.0,27.4129,27.4575,27.398,27.4203,1961900.0
2011-06-17 09:30:00,36.99,37.09,36.84,36.84,704600.0,27.6787,27.7535,27.5665,27.5665,704600.0
2011-06-17 09:40:00,36.84,36.98,36.79,36.91,851900.0,27.5665,27.6712,27.529,27.6188,851900.0
2011-06-17 09:50:00,36.92,36.93,36.83,36.89,392400.0,27.6263,27.6338,27.559,27.6039,392400.0
2011-06-17 10:00:00,36.88,37.05,36.88,36.95,378900.0,27.5964,27.7236,27.5964,27.6488,378900.0
2011-06-17 10:10:00,36.95,36.97,36.77,36.79,875600.0,27.6488,27.6637,27.5141,27.529,875600.0
2011-06-17 10:20:00,36.79,36.8,36.59,36.6,603900.0,27.529,27.5365,27.3794,27.3869,603900.0
2011-06-17 10:30:00,36.61,36.67,36.58,36.65,782900.0,27.3944,27.4393,27.3719,27.4243,782900.0
2011-06-17 10:40:00,36.65,36.83,36.61,36.82,740900.0,27.4243,27.559,27.3944,27.5515,740900.0
2011-06-17 10:50:00,36.82,36.86,36.77,36.78,370400.0,27.5515,27.5814,27.5141,27.5216,370400.0
2011-06-17 11:00:00,36.78,36.79,36.65,36.71,782600.0,27.5216,27.529,27.4243,27.4692,782600.0
2011-06-17 11:10:00,36.7,36.87,36.7,36.87,310700.0,27.4617,27.5889,27.4617,27.5889,310700.0
2011-06-17 11:20:00,36.87,36.94,36.87,36.93,726800.0,27.5889,27.6413,27.5889,27.6338,726800.0
2011-06-17 11:30:00,36.94,36.94,36.77,36.77,241600.0,27.6413,27.6413,27.5141,27.5141,241600.0
2011-06-17 11:40:00,36.77,36.85,36.77,36.84,175400.0,27.5141,27.5739,27.5141,27.5665,175400.0
2011-06-17 11:50:00,36.84,36.86,36.79,36.84,110700.0,27.5665,27.5814,27.529,27.5665,110700.0
2011-06-17 12:00:00,36.84,36.85,36.79,36.85,120300.0,27.5665,27.5739,27.529,27.5739,120300.0
2011-06-17 12:10:00,36.85,36.85,36.77,36.77,222100.0,27.5739,27.5739,27.5141,27.5141,222100.0
2011-06-17 12:20:00,36.78,36.78,36.64,36.69,418400.0,27.5216,27.5216,27.4168,27.4542,418400.0
2011-06-17 12:30:00,36.69,36.71,36.61,36.67,120600.0,27.4542,27.4692,27.3944,27.4393,120600.0
2011-06-17 12:40:00,36.67,36.67,36.62,36.64,153100.0,27.4393,27.4393,27.4018,27.4168,153100.0
2011-06-17 12:50:00,36.63,36.64,36.53,36.58,339300.0,27.4093,27.4168,27.3345,27.3719,339300.0
2011-06-17 13:00:00,36.58,36.61,36.54,36.58,483400.0,27.3719,27.3944,27.342,27.3719,483400.0
2011-06-17 13:10:00,36.59,36.6,36.49,36.49,365200.0,27.3794,27.3869,27.3046,27.3046,365200.0
2011-06-17 13:20:00,36.49,36.58,36.48,36.57,172400.0,27.3046,27.3719,27.2971,27.3644,172400.0
2011-06-17 13:30:00,36.57,36.64,36.56,36.63,133600.0,27.3644,27.4168,27.3569,27.4093,133600.0
2011-06-17 13:40:00,36.63,36.65,36.54,36.59,629100.0,27.4093,27.4243,27.342,27.3794,629100.0
2011-06-17 13:50:00,36.59,36.61,36.53,36.59,442300.0,27.3794,27.3944,27.3345,27.3794,442300.0
2011-06-17 14:00:00,36.58,36.65,36.57,36.6,610400.0,27.3719,27.4243,27.3644,27.3869,610400.0
2011-06-17 14:10:00,36.6,36.71,36.58,36.68,527400.0,27.3869,27.4692,27.3719,27.4467,527400.0
2011-06-17 14:20:00,36.68,36.77,36.66,36.77,211700.0,27.4467,27.5141,27.4318,27.5141,211700.0
2011-06-17 14:30:00,36.77,36.78,36.69,36.72,338900.0,27.5141,27.5216,27.4542,27.4767,338900.0
2011-06-17 14:40:00,36.72,36.73,36.65,36.69,283700.0,27.4767,27.4842,27.4243,27.4542,283700.0
2011-06-17 14:50:00,36.69,36.73,36.66,36.7,420800.0,27.4542,27.4842,27.4318,27.4617,420800.0
2011-06-17 15:00:00,36.7,36.72,36.68,36.68,250900.0,27.4617,27.4767,27.4467,27.4467,250900.0
2011-06-17 15:10:00,36.67,36.68,36.52,36.56,842200.0,27.4393,27.4467,27.327,27.3569,842200.0
2011-06-17 15:20:00,36.56,36.63,36.56,36.61,343200.0,27.3569,27.4093,27.3569,27.3944,343200.0
2011-06-17 15:30:00,36.62,36.68,36.58,36.65,394300.0,27.4018,27.4467,27.3719,27.4243,394300.0
2011-06-17 15:40:00,36.64,36.74,36.63,36.71,825500.0,27.4168,27.4916,27.4093,27.4692,825500.0
2011-06-17 15:50:00,36.71,36.71,36.62,36.64,1535100.0,27.4692,27.4692,27.4018,27.4168,1535100.0
2011-06-20 09:30:00,36.44,36.69,36.44,36.68,672800.0,27.2672,27.4542,27.2672,27.4467,672800.0
2011-06-20 09:40:00,36.68,36.85,36.66,36.79,473900.0,27.4467,27.5739,27.4318,27.529,473900.0
2011-06-20 09:50:00,36.79,36.88,36.79,36.85,211000.0,27.529,27.5964,27.529,27.5739,211000.0
2011-06-20 10:00:00,36.86,36.91,36.7,36.7,322600.0,27.5814,27.6188,27.4617,27.4617,322600.0
2011-06-20 10:10:00,36.7,36.7,36.55,36.68,905200.0,27.4617,27.4617,27.3495,27.4467,905200.0
2011-06-20 10:20:00,36.68,36.71,36.59,36.7,418800.0,27.4467,27.4692,27.3794,27.4617,418800.0
2011-06-20 10:30:00,36.7,36.77,36.7,36.75,334000.0,27.4617,27.5141,27.4617,27.4991,334000.0
2011-06-20 10:40:00,36.75,36.84,36.75,36.83,668600.0,27.4991,27.5665,27.4991,27.559,668600.0
2011-06-20 10:50:00,36.83,36.83,36.75,36.78,366300.0,27.559,27.559,27.4991,27.5216,366300.0
2011-06-20 11:00:00,36.78,36.79,36.69,36.71,409600.0,27.5216,27.529,27.4542,27.4692,409600.0
2011-06-20 11:10:00,36.71,36.77,36.7,36.75,206100.0,27.4692,27.5141,27.4617,27.4991,206100.0
2011-06-20 11:20:00,36.76,36.89,36.76,36.85,506000.0,27.5066,27.6039,27.5066,27.5739,506000.0
2011-06-20 11:30:00,36.85,36.89,36.8,36.82,266600.0,27.5739,27.6039,27.5365,27.5515,266600.0
2011-06-20 11:40:00,36.82,36.93,36.82,36.9,334600.0,27.5515,27.6338,27.5515,27.6114,334600.0
2011-06-20 11:50:00,36.9,36.94,36.88,36.93,167500.0,27.6114,27.6413,27.5964,27.6338,167500.0
2011-06-20 12:00:00,36.94,36.97,36.89,36.9,106600.0,27.6413,27.6637,27.6039,27.6114,106600.0
2011-06-20 12:10:00,36.89,36.92,36.88,36.91,124800.0,27.6039,27.6263,27.5964,27.6188,124800.0
2011-06-20 12:20:00,36.9,36.94,36.84,36.93,466900.0,27.6114,27.6413,27.5665,27.6338,466900.0
2011-06-20 12:30:00,36.93,36.94,36.88,36.89,186800.0,27.6338,27.6413,27.5964,27.6039,186800.0
2011-06-20 12:40:00,36.89,36.92,36.88,36.91,108500.0,27.6039,27.6263,27.5964,27.6188,108500.0
2011-06-20 12:50:00,36.92,36.94,36.8,36.82,295600.0,27.6263,27.6413,27.5365,27.5515,295600.0
2011-06-20 13:00:00,36.81,36.85,36.78,36.85,246600.0,27.544,27.5739,27.5216,27.5739,246600.0
2011-06-20 13:10:00,36.85,36.87,36.83,36.84,158900.0,27.5739,27.5889,27.559,27.5665,158900.0
2011-06-20 13:20:00,36.86,36.87,36.83,36.85,65600.0,27.5814,27.5889,27.559,27.5739,65600.0
2011-06-20 13:30:00,36.85,36.9,36.84,36.86,55800.0,27.5739,27.6114,27.5665,27.5814,55800.0
2011-06-20 13:40:00,36.87,36.88,36.81,36.82,222800.0,27.5889,27.5964,27.544,27.5515,222800.0
2011-06-20 13:50:00,36.82,36.85,36.82,36.84,79000.0,27.5515,27.5739,27.5515,27.5665,79000.0
2011-06-20 14:00:00,36.84,36.9,36.84,36.89,130700.0,27.5665,27.6114,27.5665,27.6039,130700.0
2011-06-20 14:10:00,36.9,36.92,36.88,36.92,288200.0,27.6114,27.6263,27.5964,27.6263,288200.0
2011-06-20 14:20:00,36.92,36.92,36.86,36.88,155100.0,27.6263,27.6263,27.5814,27.5964,155100.0
2011-06-20 14:30:00,36.88,36.98,36.88,36.97,146200.0,27.5964,27.6712,27.5964,27.6637,146200.0
2011-06-20 14:40:00,36.96,37.1,36.94,37.03,715500.0,27.6563,27.761,27.6413,27.7086,715500.0
2011-06-20 14:50:00,37.03,37.08,37.01,37.03,296300.0,27.7086,27.746,27.6937,27.7086,296300.0
2011-06-20 15:00:00,37.02,37.02,36.91,36.92,189700.0,27.7012,27.7012,27.6188,27.6263,189700.0
2011-06-20 15:10:00,36.92,36.92,36.84,36.85,659600.0,27.6263,27.6263,27.5665,27.5739,659600.0
2011-06-20 15:20:00,36.84,36.88,36.82,36.87,526600.0,27.5665,27.5964,27.5515,27.5889,526600.0
2011-06-20 15:30:00,36.86,36.98,36.85,36.96,1031500.0,27.5814,27.6712,27.5739,27.6563,1031500.0
2011-06-20 15:40:00,36.96,37.02,36.94,36.98,762700.0,27.6563,27.7012,27.6413,27.6712,762700.0
2011-06-20 15:50:00,36.98,36.98,36.91,36.94,810100.0,27.6712,27.6712,27.6188,27.6413,810100.0
2011-06-21 09:30:00,37.24,37.37,37.24,37.37,587200.0,27.8658,27.963,27.8658,27.963,587200.0
2011-06-21 09:40:00,37.37,37.41,37.32,37.34,368500.0,27.963,27.993,27.9256,27.9406,368500.0
2011-06-21 09:50:00,37.33,37.48,37.32,37.46,345600.0,27.9331,28.0454,27.9256,28.0304,345600.0
2011-06-21 10:00:00,37.46,37.6,37.46,37.56,1065200.0,28.0304,28.1352,28.0304,28.1052,1065200.0
2011-06-21 10:10:00,37.56,37.63,37.52,37.62,396100.0,28.1052,28.1576,28.0753,28.1501,396100.0
2011-06-21 10:20:00,37.62,37.64,37.55,37.6,420500.0,28.1501,28.1651,28.0977,28.1352,420500.0
2011-06-21 10:30:00,37.6,37.66,37.55,37.62,378600.0,28.1352,28.18,28.0977,28.1501,378600.0
2011-06-21 10:40:00,37.63,37.72,37.62,37.7,495700.0,28.1576,28.2249,28.1501,28.21,495700.0
2011-06-21 10:50:00,37.7,37.7,37.61,37.62,471500.0,28.21,28.21,28.1426,28.1501,471500.0
2011-06-21 11:00:00,37.62,37.71,37.59,37.71,639300.0,28.1501,28.2175,28.1277,28.2175,639300.0
2011-06-21 11:10:00,37.72,37.78,37.69,37.73,251300.0,28.2249,28.2698,28.2025,28.2324,251300.0
2011-06-21 11:20:00,37.73,37.79,37.73,37.76,363400.0,28.2324,28.2773,28.2324,28.2549,363400.0
2011-06-21 11:30:00,37.76,37.89,37.75,37.89,299500.0,28.2549,28.3521,28.2474,28.3521,299500.0
2011-06-21 11:40:00,37.88,37.89,37.83,37.84,209000.0,28.3447,28.3521,28.3073,28.3147,209000.0
2011-06-21 11:50:00,37.84,37.84,37.76,37.81,115900.0,28.3147,28.3147,28.2549,28.2923,115900.0
2011-06-21 12:00:00,37.81,37.82,37.74,37.76,120200.0,28.2923,28.2998,28.2399,28.2549,120200.0
2011-06-21 12:10:00,37.76,37.79,37.72,37.77,103600.0,28.2549,28.2773,28.2249,28.2624,103600.0
2011-06-21 12:20:00,37.77,37.81,37.76,37.8,332500.0,28.2624,28.2923,28.2549,28.2848,332500.0
2011-06-21 12:30:00,37.8,37.81,37.74,37.77,233400.0,28.2848,28.2923,28.2399,28.2624,233400.0
2011-06-21 12:40:00,37.77,37.78,37.73,37.77,47200.0,28.2624,28.2698,28.2324,28.2624,47200.0
2011-06-21 12:50:00,37.78,37.78,37.75,37.76,193000.0,28.2698,28.2698,28.2474,28.2549,193000.0
2011-06-21 13:00:00,37.77,37.77,37.72,37.72,107500.0,28.2624,28.2624,28.2249,28.2249,107500.0
2011-06-21 13:10:00,37.72,37.73,37.68,37.69,163900.0,28.2249,28.2324,28.195,28.2025,163900.0
2011-06-21 13:20:00,37.7,37.72,37.69,37.7,191700.0,28.21,28.2249,28.2025,28.21,191700.0
2011-06-21 13:30:00,37.7,37.75,37.69,37.69,102000.0,28.21,28.2474,28.2025,28.2025,102000.0
2011-06-21 13:40:00,37.69,37.75,37.69,37.75,134800.0,28.2025,28.2474,28.2025,28.2474,134800.0
2011-06-21 13:50:00,37.75,37.77,37.73,37.76,145800.0,28.2474,28.2624,28.2324,28.2549,145800.0
2011-06-21 14:00:00,37.77,37.8,37.76,37.79,118100.0,28.2624,28.2848,28.2549,28.2773,118100.0
2011-06-21 14:10:00,37.8,37.82,37.79,37.8,107500.0,28.2848,28.2998,28.2773,28.2848,107500.0
2011-06-21 14:20:00,37.8,37.85,37.8,37.84,202600.0,28.2848,28.3222,28.2848,28.3147,202600.0
2011-06-21 14:30:00,37.84,37.92,37.82,37.9,294300.0,28.3147,28.3746,28.2998,28.3596,294300.0
2011-06-21 14:40:00,37.9,37.9,37.87,37.9,144900.0,28.3596,28.3596,28.3372,28.3596,144900.0
2011-06-21 14:50:00,37.9,37.93,37.86,37.93,147500.0,28.3596,28.3821,28.3297,28.3821,147500.0
2011-06-21 15:00:00,37.93,37.94,37.84,37.92,469600.0,28.3821,28.3896,28.3147,28.3746,469600.0
2011-06-21 15:10:00,37.92,37.93,37.88,37.91,325600.0,28.3746,28.3821,28.3447,28.3671,325600.0
2011-06-21 15:20:00,37.91,37.92,37.85,37.85,256300.0,28.3671,28.3746,28.3222,28.3222,256300.0
2011-06-21 15:30:00,37.86,37.9,37.83,37.89,691500.0,28.3297,28.3596,28.3073,28.3521,691500.0
2011-06-21 15:40:00,37.89,37.95,37.85,37.95,898500.0,28.3521,28.397,28.3222,28.397,898500.0
2011-06-21 15:50:00,37.95,37.96,37.86,37.89,1955800.0,28.397,28.4045,28.3297,28.3521,1955800.0
2011-06-22 09:30:00,37.7,37.82,37.66,37.81,333600.0,28.21,28.2998,28.18,28.2923,333600.0
2011-06-22 09:40:00,37.8,38.0,37.77,37.98,1057500.0,28.2848,28.4345,28.2624,28.4195,1057500.0
2011-06-22 09:50:00,37.98,37.98,37.87,37.95,182500.0,28.4195,28.4195,28.3372,28.397,182500.0
2011-06-22 10:00:00,37.94,37.96,37.89,37.91,537500.0,28.3896,28.4045,28.3521,28.3671,537500.0
2011-06-22 10:10:00,37.91,37.91,37.74,37.81,540700.0,28.3671,28.3671,28.2399,28.2923,540700.0
2011-06-22 10:20:00,37.8,37.95,37.79,37.93,301900.0,28.2848,28.397,28.2773,28.3821,301900.0
2011-06-22 10:30:00,37.93,38.02,37.93,37.97,168800.0,28.3821,28.4494,28.3821,28.412,168800.0
2011-06-22 10:40:00,37.97,38.01,37.94,38.01,184800.0,28.412,28.4419,28.3896,28.4419,184800.0
2011-06-22 10:50:00,38.01,38.09,37.96,38.06,203300.0,28.4419,28.5018,28.4045,28.4794,203300.0
2011-06-22 11:00:00,38.06,38.06,37.98,37.99,157000.0,28.4794,28.4794,28.4195,28.427,157000.0
2011-06-22 11:10:00,37.99,38.01,37.95,38.01,105200.0,28.427,28.4419,28.397,28.4419,105200.0
2011-06-22 11:20:00,38.01,38.05,37.99,38.05,199900.0,28.4419,28.4719,28.427,28.4719,199900.0
2011-06-22 11:30:00,38.06,38.18,38.05,38.18,1240100.0,28.4794,28.5691,28.4719,28.5691,1240100.0
2011-06-22 11:40:00,38.17,38.18,38.09,38.12,248000.0,28.5617,28.5691,28.5018,28.5243,248000.0
2011-06-22 11:50:00,38.12,38.12,38.06,38.07,170500.0,28.5243,28.5243,28.4794,28.4868,170500.0
2011-06-22 12:00:00,38.06,38.07,37.98,38.03,358600.0,28.4794,28.4868,28.4195,28.4569,358600.0
2011-06-22 12:10:00,38.02,38.06,38.0,38.01,266200.0,28.4494,28.4794,28.4345,28.4419,266200.0
2011-06-22 12:20:00,38.0,38.05,37.99,38.04,142400.0,28.4345,28.4719,28.427,28.4644,142400.0
2011-06-22 12:30:00,38.04,38.04,37.91,37.97,339300.0,28.4644,28.4644,28.3671,28.412,339300.0
2011-06-22 12:40:00,37.97,38.1,37.95,38.09,263800.0,28.412,28.5093,28.397,28.5018,263800.0
2011-06-22 12:50:00,38.1,38.15,38.08,38.11,236000.0,28.5093,28.5467,28.4943,28.5168,236000.0
2011-06-22 13:00:00,38.11,38.11,38.05,38.08,140900.0,28.5168,28.5168,28.4719,28.4943,140900.0
2011-06-22 13:10:00,38.09,38.09,38.04,38.07,147300.0,28.5018,28.5018,28.4644,28.4868,147300.0
2011-06-22 13:20:00,38.07,38.1,38.03,38.05,352600.0,28.4868,28.5093,28.4569,28.4719,352600.0
2011-06-22 13:30:00,38.05,38.09,38.03,38.08,141200.0,28.4719,28.5018,28.4569,28.4943,141200.0
2011-06-22 13:40:00,38.07,38.09,38.06,38.09,47000.0,28.4868,28.5018,28.4794,28.5018,47000.0
2011-06-22 13:50:00,38.08,38.09,38.07,38.08,121400.0,28.4943,28.5018,28.4868,28.4943,121400.0
2011-06-22 14:00:00,38.07,38.07,37.96,38.07,283600.0,28.4868,28.4868,28.4045,28.4868,283600.0
2011-06-22 14:10:00,38.06,38.07,38.01,38.02,247400.0,28.4794,28.4868,28.4419,28.4494,247400.0
2011-06-22 14:20:00,38.01,38.11,37.99,38.0,275000.0,28.4419,28.5168,28.427,28.4345,275000.0
2011-06-22 14:30:00,38.0,38.01,37.94,37.95,239500.0,28.4345,28.4419,28.3896,28.397,239500.0
2011-06-22 14:40:00,37.95,37.99,37.89,37.96,184800.0,28.397,28.427,28.3521,28.4045,184800.0
2011-06-22 14:50:00,37.96,37.98,37.83,37.85,279500.0,28.4045,28.4195,28.3073,28.3222,279500.0
2011-06-22 15:00:00,37.85,37.94,37.83,37.93,482200.0,28.3222,28.3896,28.3073,28.3821,482200.0
2011-06-22 15:10:00,37.93,37.96,37.89,37.91,158400.0,28.3821,28.4045,28.3521,28.3671,158400.0
2011-06-22 15:20:00,37.92,37.95,37.87,37.91,149500.0,28.3746,28.397,28.3372,28.3671,149500.0
2011-06-22 15:30:00,37.91,37.91,37.83,37.83,670200.0,28.3671,28.3671,28.3073,28.3073,670200.0
2011-06-22 15:40:00,37.83,37.86,37.77,37.8,606200.0,28.3073,28.3297,28.2624,28.2848,606200.0
2011-06-22 15:50:00,37.8,37.85,37.72,37.74,1381900.0,28.2848,28.3222,28.2249,28.2399,1381900.0
2011-06-23 09:30:00,37.11,37.16,36.86,36.92,867900.0,27.7685,27.8059,27.5814,27.6263,867900.0
2011-06-23 09:40:00,36.91,36.94,36.78,36.89,871500.0,27.6188,27.6413,27.5216,27.6039,871500.0
2011-06-23 09:50:00,36.89,36.89,36.74,36.85,395700.0,27.6039,27.6039,27.4916,27.5739,395700.0
2011-06-23 10:00:00,36.85,37.03,36.84,37.01,452300.0,27.5739,27.7086,27.5665,27.6937,452300.0
2011-06-23 10:10:00,37.01,37.07,36.93,36.96,457300.0,27.6937,27.7386,27.6338,27.6563,457300.0
2011-06-23 10:20:00,36.97,36.98,36.82,36.96,322300.0,27.6637,27.6712,27.5515,27.6563,322300.0
2011-06-23 10:30:00,36.95,37.01,36.84,36.92,395800.0,27.6488,27.6937,27.5665,27.6263,395800.0
2011-06-23 10:40:00,36.91,36.93,36.78,36.8,380800.0,27.6188,27.6338,27.5216,27.5365,380800.0
2011-06-23 10:50:00,36.81,36.87,36.76,36.86,210700.0,27.544,27.5889,27.5066,27.5814,210700.0
2011-06-23 11:00:00,36.86,36.96,36.86,36.96,267900.0,27.5814,27.6563,27.5814,27.6563,267900.0
2011-06-23 11:10:00,36.96,36.96,36.87,36.93,449700.0,27.6563,27.6563,27.5889,27.6338,449700.0
2011-06-23 11:20:00,36.92,37.01,36.92,36.99,268000.0,27.6263,27.6937,27.6263,27.6787,268000.0
2011-06-23 11:30:00,36.99,37.11,36.98,37.05,205900.0,27.6787,27.7685,27.6712,27.7236,205900.0
2011-06-23 11:40:00,37.05,37.12,37.05,37.08,113300.0,27.7236,27.776,27.7236,27.746,113300.0
2011-06-23 11:50:00,37.08,37.14,37.04,37.11,162800.0,27.746,27.7909,27.7161,27.7685,162800.0
2011-06-23 12:00:00,37.12,37.19,37.11,37.17,195200.0,27.776,27.8284,27.7685,27.8134,195200.0
2011-06-23 12:10:00,37.16,37.19,37.11,37.11,141600.0,27.8059,27.8284,27.7685,27.7685,141600.0
2011-06-23 12:20:00,37.12,37.15,37.03,37.06,151200.0,27.776,27.7984,27.7086,27.7311,151200.0
2011-06-23 12:30:00,37.06,37.13,37.04,37.12,204700.0,27.7311,27.7835,27.7161,27.776,204700.0
2011-06-23 12:40:00,37.12,37.19,37.1,37.19,182200.0,27.776,27.8284,27.761,27.8284,182200.0
2011-06-23 12:50:00,37.2,37.27,37.2,37.26,217100.0,27.8358,27.8882,27.8358,27.8807,217100.0
2011-06-23 13:00:00,37.27,37.38,37.25,37.33,133600.0,27.8882,27.9705,27.8733,27.9331,133600.0
2011-06-23 13:10:00,37.33,37.37,37.25,37.26,174800.0,27.9331,27.963,27.8733,27.8807,174800.0
2011-06-23 13:20:00,37.26,37.3,37.23,37.27,224500.0,27.8807,27.9107,27.8583,27.8882,224500.0
2011-06-23 13:30:00,37.28,37.42,37.27,37.36,113700.0,27.8957,28.0005,27.8882,27.9556,113700.0
2011-06-23 13:40:00,37.35,37.37,37.32,37.34,113300.0,27.9481,27.963,27.9256,27.9406,113300.0
2011-06-23 13:50:00,37.34,37.37,37.22,37.22,286700.0,27.9406,27.963,27.8508,27.8508,286700.0
2011-06-23 14:00:00,37.36,37.38,37.21,37.25,861800.0,27.9556,27.9705,27.8433,27.8733,861800.0
2011-06-23 14:10:00,37.25,37.28,37.15,37.19,207300.0,27.8733,27.8957,27.7984,27.8284,207300.0
2011-06-23 14:20:00,37.19,37.23,37.16,37.21,225800.0,27.8284,27.8583,27.8059,27.8433,225800.0
2011-06-23 14:30:00,37.21,37.24,37.14,37.14,128500.0,27.8433,27.8658,27.7909,27.7909,128500.0
2011-06-23 14:40:00,37.14,37.16,37.05,37.11,608900.0,27.7909,27.8059,27.7236,27.7685,608900.0
2011-06-23 14:50:00,37.11,37.51,37.08,37.5,642000.0,27.7685,28.0678,27.746,28.0603,642000.0
2011-06-23 15:00:00,37.5,37.55,37.28,37.5,937900.0,28.0603,28.0977,27.8957,28.0603,937900.0
2011-06-23 15:10:00,37.5,37.66,37.26,37.56,1119900.0,28.0603,28.18,27.8807,28.1052,1119900.0
2011-06-23 15:20:00,37.55,37.61,37.49,37.51,499200.0,28.0977,28.1426,28.0528,28.0678,499200.0
2011-06-23 15:30:00,37.51,37.56,37.37,37.47,804900.0,28.0678,28.1052,27.963,28.0379,804900.0
2011-06-23 15:40:00,37.47,37.69,37.47,37.67,725100.0,28.0379,28.2025,28.0379,28.1875,725100.0
2011-06-23 15:50:00,37.67,37.76,37.66,37.72,909300.0,28.1875,28.2549,28.18,28.2249,909300.0
2011-06-24 09:30:00,37.91,37.94,37.82,37.91,383400.0,28.3671,28.3896,28.2998,28.3671,383400.0
2011-06-24 09:40:00,37.91,37.96,37.72,37.75,573400.0,28.3671,28.4045,28.2249,28.2474,573400.0
2011-06-24 09:50:00,37.74,37.84,37.69,37.79,526400.0,28.2399,28.3147,28.2025,28.2773,526400.0
2011-06-24 10:00:00,37.8,37.86,37.7,37.75,650400.0,28.2848,28.3297,28.21,28.2474,650400.0
2011-06-24 10:10:00,37.75,37.77,37.56,37.61,700400.0,28.2474,28.2624,28.1052,28.1426,700400.0
2011-06-24 10:20:00,37.62,37.66,37.51,37.56,238600.0,28.1501,28.18,28.0678,28.1052,238600.0
2011-06-24 10:30:00,37.56,37.68,37.51,37.63,214300.0,28.1052,28.195,28.0678,28.1576,214300.0
2011-06-24 10:40:00,37.63,37.7,37.52,37.55,449200.0,28.1576,28.21,28.0753,28.0977,449200.0
2011-06-24 10:50:00,37.55,37.55,37.47,37.52,374500.0,28.0977,28.0977,28.0379,28.0753,374500.0
2011-06-24 11:00:00,37.52,37.57,37.48,37.52,221600.0,28.0753,28.1127,28.0454,28.0753,221600.0
2011-06-24 11:10:00,37.51,37.56,37.41,37.56,236400.0,28.0678,28.1052,27.993,28.1052,236400.0
2011-06-24 11:20:00,37.56,37.62,37.53,37.59,216200.0,28.1052,28.1501,28.0828,28.1277,216200.0
2011-06-24 11:30:00,37.6,37.61,37.55,37.6,513500.0,28.1352,28.1426,28.0977,28.1352,513500.0
2011-06-24 11:40:00,37.6,37.72,37.59,37.67,271800.0,28.1352,28.2249,28.1277,28.1875,271800.0
2011-06-24 11:50:00,37.67,37.67,37.56,37.6,94800.0,28.1875,28.1875,28.1052,28.1352,94800.0
2011-06-24 12:00:00,37.6,37.67,37.55,37.57,365200.0,28.1352,28.1875,28.0977,28.1127,365200.0
2011-06-24 12:10:00,37.57,37.58,37.51,37.55,365900.0,28.1127,28.1202,28.0678,28.0977,365900.0
2011-06-24 12:20:00,37.55,37.58,37.52,37.56,109400.0,28.0977,28.1202,28.0753,28.1052,109400.0
2011-06-24 12:30:00,37.55,37.63,37.55,37.6,102300.0,28.0977,28.1576,28.0977,28.1352,102300.0
2011-06-24 12:40:00,37.6,37.6,37.46,37.47,87400.0,28.1352,28.1352,28.0304,28.0379,87400.0
2011-06-24 12:50:00,37.47,37.49,37.39,37.43,174800.0,28.0379,28.0528,27.978,28.0079,174800.0
2011-06-24 13:00:00,37.44,37.45,37.34,37.4,178900.0,28.0154,28.0229,27.9406,27.9855,178900.0
2011-06-24 13:10:00,37.4,37.45,37.37,37.45,86100.0,27.9855,28.0229,27.963,28.0229,86100.0
2011-06-24 13:20:00,37.44,37.55,37.42,37.53,63400.0,28.0154,28.0977,28.0005,28.0828,63400.0
2011-06-24 13:30:00,37.53,37.6,37.46,37.57,116300.0,28.0828,28.1352,28.0304,28.1127,116300.0
2011-06-24 13:40:00,37.58,37.62,37.54,37.59,100900.0,28.1202,28.1501,28.0903,28.1277,100900.0
2011-06-24 13:50:00,37.6,37.62,37.55,37.57,113200.0,28.1352,28.1501,28.0977,28.1127,113200.0
2011-06-24 14:00:00,37.57,37.59,37.44,37.44,207800.0,28.1127,28.1277,28.0154,28.0154,207800.0
2011-06-24 14:10:00,37.44,37.48,37.4,37.48,465200.0,28.0154,28.0454,27.9855,28.0454,465200.0
2011-06-24 14:20:00,37.47,37.52,37.43,37.51,142400.0,28.0379,28.0753,28.0079,28.0678,142400.0
2011-06-24 14:30:00,37.5,37.51,37.39,37.43,76400.0,28.0603,28.0678,27.978,28.0079,76400.0
2011-06-24 14:40:00,37.43,37.53,37.43,37.47,310200.0,28.0079,28.0828,28.0079,28.0379,310200.0
2011-06-24 14:50:00,37.46,37.52,37.43,37.45,126300.0,28.0304,28.0753,28.0079,28.0229,126300.0
2011-06-24 15:00:00,37.46,37.47,37.4,37.42,129100.0,28.0304,28.0379,27.9855,28.0005,129100.0
2011-06-24 15:10:00,37.42,37.51,37.42,37.47,169200.0,28.0005,28.0678,28.0005,28.0379,169200.0
2011-06-24 15:20:00,37.47,37.47,37.41,37.43,173200.0,28.0379,28.0379,27.993,28.0079,173200.0
2011-06-24 15:30:00,37.43,37.53,37.43,37.48,592200.0,28.0079,28.0828,28.0079,28.0454,592200.0
2011-06-24 15:40:00,37.48,37.52,37.45,37.48,482900.0,28.0454,28.0753,28.0229,28.0454,482900.0
2011-06-24 15:50:00,37.48,37.55,37.43,37.5,1271000.0,28.0454,28.0977,28.0079,28.0603,1271000.0
2011-06-27 09:30:00,37.28,37.47,37.01,37.03,1228500.0,27.8957,28.0379,27.6937,27.7086,1228500.0
2011-06-27 09:40:00,37.01,37.33,37.0,37.33,456400.0,27.6937,27.9331,27.6862,27.9331,456400.0
2011-06-27 09:50:00,37.33,37.37,37.23,37.25,645600.0,27.9331,27.963,27.8583,27.8733,645600.0
2011-06-27 10:00:00,37.25,37.32,37.18,37.19,339700.0,27.8733,27.9256,27.8209,27.8284,339700.0
2011-06-27 10:10:00,37.19,37.36,37.19,37.36,260400.0,27.8284,27.9556,27.8284,27.9556,260400.0
2011-06-27 10:20:00,37.37,37.47,37.34,37.47,285900.0,27.963,28.0379,27.9406,28.0379,285900.0
2011-06-27 10:30:00,37.47,37.51,37.36,37.36,607900.0,28.0379,28.0678,27.9556,27.9556,607900.0
2011-06-27 10:40:00,37.37,37.5,37.34,37.47,282100.0,27.963,28.0603,27.9406,28.0379,282100.0
2011-06-27 10:50:00,37.47,37.51,37.43,37.5,283400.0,28.0379,28.0678,28.0079,28.0603,283400.0
2011-06-27 11:00:00,37.51,37.54,37.44,37.45,236900.0,28.0678,28.0903,28.0154,28.0229,236900.0
2011-06-27 11:10:00,37.44,37.47,37.36,37.37,272900.0,28.0154,28.0379,27.9556,27.963,272900.0
2011-06-27 11:20:00,37.38,37.44,37.36,37.41,145100.0,27.9705,28.0154,27.9556,27.993,145100.0
2011-06-27 11:30:00,37.41,37.49,37.39,37.47,432800.0,27.993,28.0528,27.978,28.0379,432800.0
2011-06-27 11:40:00,37.47,37.52,37.43,37.51,112500.0,28.0379,28.0753,28.0079,28.0678,112500.0
2011-06-27 11:50:00,37.51,37.55,37.49,37.54,125400.0,28.0678,28.0977,28.0528,28.0903,125400.0
2011-06-27 12:00:00,37.54,37.59,37.53,37.54,302600.0,28.0903,28.1277,28.0828,28.0903,302600.0
2011-06-27 12:10:00,37.54,37.55,37.47,37.49,53900.0,28.0903,28.0977,28.0379,28.0528,53900.0
2011-06-27 12:20:00,37.5,37.54,37.49,37.52,29900.0,28.0603,28.0903,28.0528,28.0753,29900.0
2011-06-27 12:30:00,37.51,37.52,37.47,37.5,40800.0,28.0678,28.0753,28.0379,28.0603,40800.0
2011-06-27 12:40:00,37.5,37.51,37.47,37.48,60400.0,28.0603,28.0678,28.0379,28.0454,60400.0
2011-06-27 12:50:00,37.48,37.5,37.44,37.45,54600.0,28.0454,28.0603,28.0154,28.0229,54600.0
2011-06-27 13:00:00,37.45,37.53,37.44,37.53,63200.0,28.0229,28.0828,28.0154,28.0828,63200.0
2011-06-27 13:10:00,37.53,37.58,37.52,37.57,55100.0,28.0828,28.1202,28.0753,28.1127,55100.0
2011-06-27 13:20:00,37.56,37.56,37.44,37.44,69100.0,28.1052,28.1052,28.0154,28.0154,69100.0
2011-06-27 13:30:00,37.44,37.5,37.42,37.46,212700.0,28.0154,28.0603,28.0005,28.0304,212700.0
2011-06-27 13:40:00,37.45,37.5,37.42,37.49,163800.0,28.0229,28.0603,28.0005,28.0528,163800.0
2011-06-27 13:50:00,37.49,37.55,37.48,37.49,77400.0,28.0528,28.0977,28.0454,28.0528,77400.0
2011-06-27 14:00:00,37.5,37.63,37.5,37.62,100100.0,28.0603,28.1576,28.0603,28.1501,100100.0
2011-06-27 14:10:00,37.62,37.67,37.59,37.64,167300.0,28.1501,28.1875,28.1277,28.1651,167300.0
2011-06-27 14:20:00,37.64,37.66,37.61,37.64,50500.0,28.1651,28.18,28.1426,28.1651,50500.0
2011-06-27 14:30:00,37.65,37.68,37.64,37.67,90500.0,28.1726,28.195,28.1651,28.1875,90500.0
2011-06-27 14:40:00,37.68,37.69,37.64,37.66,121800.0,28.195,28.2025,28.1651,28.18,121800.0
2011-06-27 14:50:00,37.66,37.67,37.61,37.62,171400.0,28.18,28.1875,28.1426,28.1501,171400.0
2011-06-27 15:00:00,37.62,37.64,37.56,37.56,49900.0,28.1501,28.1651,28.1052,28.1052,49900.0
2011-06-27 15:10:00,37.56,37.62,37.55,37.61,53500.0,28.1052,28.1501,28.0977,28.1426,53500.0
2011-06-27 15:20:00,37.62,37.64,37.58,37.58,398300.0,28.1501,28.1651,28.1202,28.1202,398300.0
2011-06-27 15:30:00,37.57,37.62,37.54,37.56,167700.0,28.1127,28.1501,28.0903,28.1052,167700.0
2011-06-27 15:40:00,37.56,37.59,37.53,37.56,458600.0,28.1052,28.1277,28.0828,28.1052,458600.0
2011-06-27 15:50:00,37.56,37.59,37.55,37.56,968100.0,28.1052,28.1277,28.0977,28.1052,968100.0
2011-06-28 09:30:00,37.63,37.77,37.62,37.74,1075900.0,28.1576,28.2624,28.1501,28.2399,1075900.0
2011-06-28 09:40:00,37.76,37.88,37.74,37.74,423900.0,28.2549,28.3447,28.2399,28.2399,423900.0
2011-06-28 09:50:00,37.74,37.81,37.72,37.8,637200.0,28.2399,28.2923,28.2249,28.2848,637200.0
2011-06-28 10:00:00,37.78,37.9,37.78,37.85,305500.0,28.2698,28.3596,28.2698,28.3222,305500.0
2011-06-28 10:10:00,37.84,37.92,37.83,37.85,263700.0,28.3147,28.3746,28.3073,28.3222,263700.0
2011-06-28 10:20:00,37.86,37.95,37.84,37.95,129700.0,28.3297,28.397,28.3147,28.397,129700.0
2011-06-28 10:30:00,37.96,38.06,37.95,38.02,390100.0,28.4045,28.4794,28.397,28.4494,390100.0
2011-06-28 10:40:00,38.01,38.03,37.95,37.95,211700.0,28.4419,28.4569,28.397,28.397,211700.0
2011-06-28 10:50:00,37.95,37.98,37.92,37.94,98200.0,28.397,28.4195,28.3746,28.3896,98200.0
2011-06-28 11:00:00,37.94,37.96,37.9,37.94,148400.0,28.3896,28.4045,28.3596,28.3896,148400.0
2011-06-28 11:10:00,37.94,37.97,37.91,37.93,364800.0,28.3896,28.412,28.3671,28.3821,364800.0
2011-06-28 11:20:00,37.93,38.0,37.93,37.97,369800.0,28.3821,28.4345,28.3821,28.412,369800.0
2011-06-28 11:30:00,37.98,38.01,37.95,37.95,113500.0,28.4195,28.4419,28.397,28.397,113500.0
2011-06-28 11:40:00,37.96,38.04,37.95,38.0,171500.0,28.4045,28.4644,28.397,28.4345,171500.0
2011-06-28 11:50:00,37.99,38.0,37.93,37.98,112000.0,28.427,28.4345,28.3821,28.4195,112000.0
2011-06-28 12:00:00,37.98,38.04,37.97,38.0,176500.0,28.4195,28.4644,28.412,28.4345,176500.0
2011-06-28 12:10:00,38.0,38.02,37.98,38.0,67700.0,28.4345,28.4494,28.4195,28.4345,67700.0
2011-06-28 12:20:00,37.99,38.01,37.97,37.98,65400.0,28.427,28.4419,28.412,28.4195,65400.0
2011-06-28 12:30:00,37.98,38.03,37.96,38.02,180700.0,28.4195,28.4569,28.4045,28.4494,180700.0
2011-06-28 12:40:00,38.01,38.05,37.98,38.04,110400.0,28.4419,28.4719,28.4195,28.4644,110400.0
2011-06-28 12:50:00,38.05,38.05,38.03,38.05,53200.0,28.4719,28.4719,28.4569,28.4719,53200.0
2011-06-28 13:00:00,38.05,38.08,38.04,38.06,141100.0,28.4719,28.4943,28.4644,28.4794,141100.0
2011-06-28 13:10:00,38.06,38.08,38.04,38.05,68900.0,28.4794,28.4943,28.4644,28.4719,68900.0
2011-06-28 13:20:00,38.05,38.08,38.03,38.08,53500.0,28.4719,28.4943,28.4569,28.4943,53500.0
2011-06-28 13:30:00,38.08,38.08,38.01,38.04,105400.0,28.4943,28.4943,28.4419,28.4644,105400.0
2011-06-28 13:40:00,38.03,38.08,38.02,38.07,289900.0,28.4569,28.4943,28.4494,28.4868,289900.0
2011-06-28 13:50:00,38.07,38.08,38.03,38.05,116200.0,28.4868,28.4943,28.4569,28.4719,116200.0
2011-06-28 14:00:00,38.05,38.09,38.05,38.07,78600.0,28.4719,28.5018,28.4719,28.4868,78600.0
2011-06-28 14:10:00,38.07,38.1,38.06,38.1,43800.0,28.4868,28.5093,28.4794,28.5093,43800.0
2011-06-28 14:20:00,38.09,38.16,38.09,38.15,60500.0,28.5018,28.5542,28.5018,28.5467,60500.0
2011-06-28 14:30:00,38.15,38.19,38.13,38.19,80000.0,28.5467,28.5766,28.5317,28.5766,80000.0
2011-06-28 14:40:00,38.19,38.19,38.16,38.18,47400.0,28.5766,28.5766,28.5542,28.5691,47400.0
2011-06-28 14:50:00,38.18,38.2,38.16,38.18,65000.0,28.5691,28.5841,28.5542,28.5691,65000.0
2011-06-28 15:00:00,38.18,38.22,38.17,38.18,106900.0,28.5691,28.5991,28.5617,28.5691,106900.0
2011-06-28 15:10:00,38.18,38.18,38.11,38.13,247700.0,28.5691,28.5691,28.5168,28.5317,247700.0
2011-06-28 15:20:00,38.13,38.16,38.12,38.14,121300.0,28.5317,28.5542,28.5243,28.5392,121300.0
2011-06-28 15:30:00,38.14,38.17,38.12,38.17,330000.0,28.5392,28.5617,28.5243,28.5617,330000.0
2011-06-28 15:40:00,38.17,38.24,38.16,38.22,572800.0,28.5617,28.614,28.5542,28.5991,572800.0
2011-06-28 15:50:00,38.22,38.27,38.21,38.26,1654900.0,28.5991,28.6365,28.5916,28.629,1654900.0
2011-06-29 09:30:00,38.58,38.68,38.48,38.64,721600.0,28.8685,28.9433,28.7936,28.9134,721600.0
2011-06-29 09:40:00,38.64,38.66,38.51,38.54,1085900.0,28.9134,28.9283,28.8161,28.8385,1085900.0
2011-06-29 09:50:00,38.55,38.63,38.51,38.56,231400.0,28.846,28.9059,28.8161,28.8535,231400.0
2011-06-29 10:00:00,38.58,38.65,38.4,38.47,710500.0,28.8685,28.9208,28.7338,28.7861,710500.0
2011-06-29 10:10:00,38.47,38.72,38.46,38.69,576100.0,28.7861,28.9732,28.7787,28.9508,576100.0
2011-06-29 10:20:00,38.7,38.77,38.69,38.77,311200.0,28.9583,29.0106,28.9508,29.0106,311200.0
2011-06-29 10:30:00,38.77,38.83,38.77,38.83,421600.0,29.0106,29.0555,29.0106,29.0555,421600.0
2011-06-29 10:40:00,38.83,38.85,38.79,38.8,212200.0,29.0555,29.0705,29.0256,29.0331,212200.0
2011-06-29 10:50:00,38.79,38.92,38.78,38.91,556100.0,29.0256,29.1229,29.0181,29.1154,556100.0
2011-06-29 11:00:00,38.91,38.97,38.88,38.95,526000.0,29.1154,29.1603,29.0929,29.1453,526000.0
2011-06-29 11:10:00,38.95,39.03,38.92,38.99,424200.0,29.1453,29.2052,29.1229,29.1753,424200.0
2011-06-29 11:20:00,39.0,39.02,38.94,38.96,146600.0,29.1827,29.1977,29.1378,29.1528,146600.0
2011-06-29 11:30:00,38.96,38.97,38.88,38.91,202200.0,29.1528,29.1603,29.0929,29.1154,202200.0
2011-06-29 11:40:00,38.91,38.97,38.88,38.95,123500.0,29.1154,29.1603,29.0929,29.1453,123500.0
2011-06-29 11:50:00,38.95,38.98,38.93,38.97,86700.0,29.1453,29.1678,29.1304,29.1603,86700.0
2011-06-29 12:00:00,38.96,39.05,38.95,39.03,104300.0,29.1528,29.2201,29.1453,29.2052,104300.0
2011-06-29 12:10:00,39.03,39.05,39.0,39.0,148700.0,29.2052,29.2201,29.1827,29.1827,148700.0
2011-06-29 12:20:00,39.0,39.01,38.96,38.96,117300.0,29.1827,29.1902,29.1528,29.1528,117300.0
2011-06-29 12:30:00,38.96,39.0,38.95,38.99,71100.0,29.1528,29.1827,29.1453,29.1753,71100.0
2011-06-29 12:40:00,38.98,39.03,38.96,39.03,131600.0,29.1678,29.2052,29.1528,29.2052,131600.0
2011-06-29 12:50:00,39.03,39.04,38.97,38.98,98300.0,29.2052,29.2127,29.1603,29.1678,98300.0
2011-06-29 13:00:00,38.97,38.99,38.94,38.99,81700.0,29.1603,29.1753,29.1378,29.1753,81700.0
2011-06-29 13:10:00,38.99,39.03,38.97,38.97,123900.0,29.1753,29.2052,29.1603,29.1603,123900.0
2011-06-29 13:20:00,38.96,38.98,38.94,38.97,121500.0,29.1528,29.1678,29.1378,29.1603,121500.0
2011-06-29 13:30:00,38.98,38.99,38.96,38.98,26700.0,29.1678,29.1753,29.1528,29.1678,26700.0
2011-06-29 13:40:00,38.98,38.99,38.95,38.98,314900.0,29.1678,29.1753,29.1453,29.1678,314900.0
2011-06-29 13:50:00,38.98,38.99,38.91,38.93,205300.0,29.1678,29.1753,29.1154,29.1304,205300.0
2011-06-29 14:00:00,38.93,38.95,38.86,38.87,162500.0,29.1304,29.1453,29.078,29.0855,162500.0
2011-06-29 14:10:00,38.87,38.88,38.79,38.85,428300.0,29.0855,29.0929,29.0256,29.0705,428300.0
2011-06-29 14:20:00,38.85,38.86,38.73,38.8,350100.0,29.0705,29.078,28.9807,29.0331,350100.0
2011-06-29 14:30:00,38.78,38.83,38.77,38.83,94400.0,29.0181,29.0555,29.0106,29.0555,94400.0
2011-06-29 14:40:00,38.83,38.83,38.75,38.78,499800.0,29.0555,29.0555,28.9957,29.0181,499800.0
2011-06-29 14:50:00,38.78,38.93,38.78,38.92,390600.0,29.0181,29.1304,29.0181,29.1229,390600.0
2011-06-29 15:00:00,38.92,38.94,38.87,38.87,122100.0,29.1229,29.1378,29.0855,29.0855,122100.0
2011-06-29 15:10:00,38.88,38.94,38.79,38.81,854400.0,29.0929,29.1378,29.0256,29.0406,854400.0
2011-06-29 15:20:00,38.81,38.89,38.77,38.84,272000.0,29.0406,29.1004,29.0106,29.063,272000.0
2011-06-29 15:30:00,38.84,38.9,38.81,38.89,555400.0,29.063,29.1079,29.0406,29.1004,555400.0
2011-06-29 15:40:00,38.89,38.93,38.84,38.85,891000.0,29.1004,29.1304,29.063,29.0705,891000.0
2011-06-29 15:50:00,38.86,38.93,38.84,38.87,1187400.0,29.078,29.1304,29.063,29.0855,1187400.0
2011-06-30 09:30:00,38.95,38.96,38.85,38.89,240300.0,29.1453,29.1528,29.0705,29.1004,240300.0
2011-06-30 09:40:00,38.88,39.23,38.83,39.14,1210500.0,29.0929,29.3548,29.0555,29.2875,1210500.0
2011-06-30 09:50:00,39.13,39.2,39.07,39.08,328800.0,29.28,29.3324,29.2351,29.2426,328800.0
2011-06-30 10:00:00,39.08,39.22,39.08,39.16,281100.0,29.2426,29.3474,29.2426,29.3025,281100.0
2011-06-30 10:10:00,39.16,39.16,39.03,39.1,275000.0,29.3025,29.3025,29.2052,29.2576,275000.0
2011-06-30 10:20:00,39.11,39.21,39.11,39.16,331600.0,29.265,29.3399,29.265,29.3025,331600.0
2011-06-30 10:30:00,39.16,39.21,39.1,39.21,365400.0,29.3025,29.3399,29.2576,29.3399,365400.0
2011-06-30 10:40:00,39.21,39.25,39.14,39.18,333300.0,29.3399,29.3698,29.2875,29.3174,333300.0
2011-06-30 10:50:00,39.18,39.23,39.16,39.22,214500.0,29.3174,29.3548,29.3025,29.3474,214500.0
2011-06-30 11:00:00,39.22,39.31,39.22,39.3,107700.0,29.3474,29.4147,29.3474,29.4072,107700.0
2011-06-30 11:10:00,39.29,39.34,39.28,39.29,97100.0,29.3997,29.4371,29.3923,29.3997,97100.0
2011-06-30 11:20:00,39.28,39.32,39.27,39.29,96600.0,29.3923,29.4222,29.3848,29.3997,96600.0
2011-06-30 11:30:00,39.29,39.36,39.29,39.34,112800.0,29.3997,29.4521,29.3997,29.4371,112800.0
2011-06-30 11:40:00,39.33,39.39,39.32,39.39,114100.0,29.4297,29.4746,29.4222,29.4746,114100.0
2011-06-30 11:50:00,39.39,39.47,39.39,39.44,140100.0,29.4746,29.5344,29.4746,29.512,140100.0
2011-06-30 12:00:00,39.44,39.5,39.43,39.5,109200.0,29.512,29.5569,29.5045,29.5569,109200.0
2011-06-30 12:10:00,39.5,39.52,39.47,39.48,297100.0,29.5569,29.5718,29.5344,29.5419,297100.0
2011-06-30 12:20:00,39.47,39.48,39.41,39.42,100700.0,29.5344,29.5419,29.4895,29.497,100700.0
2011-06-30 12:30:00,39.41,39.42,39.3,39.32,403300.0,29.4895,29.497,29.4072,29.4222,403300.0
2011-06-30 12:40:00,39.31,39.34,39.28,39.32,124300.0,29.4147,29.4371,29.3923,29.4222,124300.0
2011-06-30 12:50:00,39.32,39.36,39.3,39.33,277400.0,29.4222,29.4521,29.4072,29.4297,277400.0
2011-06-30 13:00:00,39.34,39.36,39.3,39.3,108300.0,29.4371,29.4521,29.4072,29.4072,108300.0
2011-06-30 13:10:00,39.3,39.31,39.21,39.25,296200.0,29.4072,29.4147,29.3399,29.3698,296200.0
2011-06-30 13:20:00,39.25,39.29,39.21,39.24,120300.0,29.3698,29.3997,29.3399,29.3623,120300.0
2011-06-30 13:30:00,39.24,39.27,39.21,39.22,47900.0,29.3623,29.3848,29.3399,29.3474,47900.0
2011-06-30 13:40:00,39.22,39.25,39.19,39.22,140300.0,29.3474,29.3698,29.3249,29.3474,140300.0
2011-06-30 13:50:00,39.22,39.32,39.22,39.32,276700.0,29.3474,29.4222,29.3474,29.4222,276700.0
2011-06-30 14:00:00,39.31,39.34,39.29,39.32,74800.0,29.4147,29.4371,29.3997,29.4222,74800.0
2011-06-30 14:10:00,39.33,39.34,39.28,39.3,46500.0,29.4297,29.4371,29.3923,29.4072,46500.0
2011-06-30 14:20:00,39.3,39.34,39.28,39.29,68400.0,29.4072,29.4371,29.3923,29.3997,68400.0
2011-06-30 14:30:00,39.29,39.32,39.27,39.27,80700.0,29.3997,29.4222,29.3848,29.3848,80700.0
2011-06-30 14:40:00,39.27,39.31,39.25,39.25,78800.0,29.3848,29.4147,29.3698,29.3698,78800.0
2011-06-30 14:50:00,39.25,39.3,39.25,39.25,300400.0,29.3698,29.4072,29.3698,29.3698,300400.0
2011-06-30 15:00:00,39.24,39.25,39.19,39.23,318000.0,29.3623,29.3698,29.3249,29.3548,318000.0
2011-06-30 15:10:00,39.23,39.24,39.18,39.23,229500.0,29.3548,29.3623,29.3174,29.3548,229500.0
2011-06-30 15:20:00,39.24,39.28,39.23,39.27,467300.0,29.3623,29.3923,29.3548,29.3848,467300.0
2011-06-30 15:30:00,39.27,39.38,39.26,39.35,301200.0,29.3848,29.4671,29.3773,29.4446,301200.0
2011-06-30 15:40:00,39.36,39.43,39.32,39.4,1750200.0,29.4521,29.5045,29.4222,29.482,1750200.0
2011-06-30 15:50:00,39.41,39.41,39.35,39.36,1358500.0,29.4895,29.4895,29.4446,29.4521,1358500.0
2011-07-01 09:30:00,39.38,39.38,39.11,39.13,318900.0,29.4671,29.4671,29.265,29.28,318900.0
2011-07-01 09:40:00,39.13,39.28,39.13,39.25,498000.0,29.28,29.3923,29.28,29.3698,498000.0
2011-07-01 09:50:00,39.25,39.25,39.18,39.22,260400.0,29.3698,29.3698,29.3174,29.3474,260400.0
2011-07-01 10:00:00,39.22,39.55,39.22,39.45,1431400.0,29.3474,29.5943,29.3474,29.5195,1431400.0
2011-07-01 10:10:00,39.45,39.51,39.4,39.42,274300.0,29.5195,29.5644,29.482,29.497,274300.0
2011-07-01 10:20:00,39.43,39.55,39.41,39.51,639400.0,29.5045,29.5943,29.4895,29.5644,639400.0
2011-07-01 10:30:00,39.52,39.68,39.48,39.67,1690800.0,29.5718,29.6916,29.5419,29.6841,1690800.0
2011-07-01 10:40:00,39.67,39.68,39.49,39.5,257300.0,29.6841,29.6916,29.5494,29.5569,257300.0
2011-07-01 10:50:00,39.51,39.57,39.46,39.47,561300.0,29.5644,29.6093,29.5269,29.5344,561300.0
2011-07-01 11:00:00,39.48,39.52,39.43,39.49,258600.0,29.5419,29.5718,29.5045,29.5494,258600.0
2011-07-01 11:10:00,39.49,39.55,39.47,39.54,124600.0,29.5494,29.5943,29.5344,29.5868,124600.0
2011-07-01 11:20:00,39.53,39.59,39.53,39.58,90300.0,29.5793,29.6242,29.5793,29.6167,90300.0
2011-07-01 11:30:00,39.59,39.64,39.53,39.53,102800.0,29.6242,29.6616,29.5793,29.5793,102800.0
2011-07-01 11:40:00,39.54,39.54,39.51,39.52,296000.0,29.5868,29.5868,29.5644,29.5718,296000.0
2011-07-01 11:50:00,39.51,39.57,39.51,39.55,75000.0,29.5644,29.6093,29.5644,29.5943,75000.0
2011-07-01 12:00:00,39.55,39.57,39.52,39.54,50500.0,29.5943,29.6093,29.5718,29.5868,50500.0
2011-07-01 12:10:00,39.55,39.57,39.53,39.54,60000.0,29.5943,29.6093,29.5793,29.5868,60000.0
2011-07-01 12:20:00,39.53,39.56,39.51,39.53,88100.0,29.5793,29.6018,29.5644,29.5793,88100.0
2011-07-01 12:30:00,39.53,39.54,39.5,39.54,304500.0,29.5793,29.5868,29.5569,29.5868,304500.0
2011-07-01 12:40:00,39.53,39.55,39.5,39.52,117300.0,29.5793,29.5943,29.5569,29.5718,117300.0
2011-07-01 12:50:00,39.51,39.53,39.48,39.53,310000.0,29.5644,29.5793,29.5419,29.5793,310000.0
2011-07-01 13:00:00,39.52,39.62,39.51,39.61,751600.0,29.5718,29.6467,29.5644,29.6392,751600.0
2011-07-01 13:10:00,39.61,39.62,39.59,39.61,176700.0,29.6392,29.6467,29.6242,29.6392,176700.0
2011-07-01 13:20:00,39.6,39.65,39.6,39.64,69000.0,29.6317,29.6691,29.6317,29.6616,69000.0
2011-07-01 13:30:00,39.64,39.65,39.58,39.65,51600.0,29.6616,29.6691,29.6167,29.6691,51600.0
2011-07-01 13:40:00,39.65,39.65,39.59,39.59,91500.0,29.6691,29.6691,29.6242,29.6242,91500.0
2011-07-01 13:50:00,39.6,39.68,39.6,39.68,81300.0,29.6317,29.6916,29.6317,29.6916,81300.0
2011-07-01 14:00:00,39.67,39.68,39.62,39.63,283100.0,29.6841,29.6916,29.6467,29.6541,283100.0
2011-07-01 14:10:00,39.63,39.64,39.61,39.63,54900.0,29.6541,29.6616,29.6392,29.6541,54900.0
2011-07-01 14:20:00,39.62,39.67,39.62,39.66,69400.0,29.6467,29.6841,29.6467,29.6766,69400.0
2011-07-01 14:30:00,39.66,39.69,39.66,39.68,61900.0,29.6766,29.699,29.6766,29.6916,61900.0
2011-07-01 14:40:00,39.68,39.72,39.67,39.72,144400.0,29.6916,29.7215,29.6841,29.7215,144400.0
2011-07-01 14:50:00,39.71,39.76,39.69,39.75,113800.0,29.714,29.7514,29.699,29.7439,113800.0
2011-07-01 15:00:00,39.76,39.77,39.7,39.7,98300.0,29.7514,29.7589,29.7065,29.7065,98300.0
2011-07-01 15:10:00,39.7,39.73,39.65,39.66,128300.0,29.7065,29.729,29.6691,29.6766,128300.0
2011-07-01 15:20:00,39.67,39.67,39.64,39.66,166700.0,29.6841,29.6841,29.6616,29.6766,166700.0
2011-07-01 15:30:00,39.65,39.7,39.65,39.7,228600.0,29.6691,29.7065,29.6691,29.7065,228600.0
2011-07-01 15:40:00,39.7,39.79,39.68,39.74,572400.0,29.7065,29.7739,29.6916,29.7365,572400.0
2011-07-01 15:50:00,39.75,39.77,39.71,39.74,902800.0,29.7439,29.7589,29.714,29.7365,902800.0
2011-07-05 09:30:00,39.7,39.81,39.67,39.75,477600.0,29.7065,29.7888,29.6841,29.7439,477600.0
2011-07-05 09:40:00,39.75,39.8,39.71,39.75,582200.0,29.7439,29.7814,29.714,29.7439,582200.0
2011-07-05 09:50:00,39.75,39.8,39.71,39.78,290100.0,29.7439,29.7814,29.714,29.7664,290100.0
2011-07-05 10:00:00,39.78,39.83,39.71,39.79,382300.0,29.7664,29.8038,29.714,29.7739,382300.0
2011-07-05 10:10:00,39.78,39.84,39.7,39.7,426900.0,29.7664,29.8113,29.7065,29.7065,426900.0
2011-07-05 10:20:00,39.71,39.73,39.61,39.64,341900.0,29.714,29.729,29.6392,29.6616,341900.0
2011-07-05 10:30:00,39.64,39.71,39.63,39.69,141300.0,29.6616,29.714,29.6541,29.699,141300.0
2011-07-05 10:40:00,39.7,39.74,39.68,39.68,149400.0,29.7065,29.7365,29.6916,29.6916,149400.0
2011-07-05 10:50:00,39.68,39.72,39.63,39.64,192400.0,29.6916,29.7215,29.6541,29.6616,192400.0
2011-07-05 11:00:00,39.65,39.68,39.55,39.6,315000.0,29.6691,29.6916,29.5943,29.6317,315000.0
2011-07-05 11:10:00,39.6,39.7,39.59,39.68,155200.0,29.6317,29.7065,29.6242,29.6916,155200.0
2011-07-05 11:20:00,39.68,39.7,39.62,39.63,67600.0,29.6916,29.7065,29.6467,29.6541,67600.0
2011-07-05 11:30:00,39.64,39.72,39.63,39.69,119500.0,29.6616,29.7215,29.6541,29.699,119500.0
2011-07-05 11:40:00,39.69,39.74,39.66,39.72,66400.0,29.699,29.7365,29.6766,29.7215,66400.0
2011-07-05 11:50:00,39.72,39.79,39.71,39.79,86100.0,29.7215,29.7739,29.714,29.7739,86100.0
2011-07-05 12:00:00,39.78,39.8,39.75,39.8,50000.0,29.7664,29.7814,29.7439,29.7814,50000.0
2011-07-05 12:10:00,39.8,39.82,39.78,39.79,81700.0,29.7814,29.7963,29.7664,29.7739,81700.0
2011-07-05 12:20:00,39.78,39.8,39.74,39.8,288300.0,29.7664,29.7814,29.7365,29.7814,288300.0
2011-07-05 12:30:00,39.81,39.82,39.79,39.8,91200.0,29.7888,29.7963,29.7739,29.7814,91200.0
2011-07-05 12:40:00,39.81,39.84,39.78,39.78,76500.0,29.7888,29.8113,29.7664,29.7664,76500.0
2011-07-05 12:50:00,39.79,39.81,39.77,39.81,77500.0,29.7739,29.7888,29.7589,29.7888,77500.0
2011-07-05 13:00:00,39.81,39.85,39.81,39.85,50700.0,29.7888,29.8188,29.7888,29.8188,50700.0
2011-07-05 13:10:00,39.85,39.86,39.82,39.85,70600.0,29.8188,29.8263,29.7963,29.8188,70600.0
2011-07-05 13:20:00,39.85,39.87,39.84,39.84,31400.0,29.8188,29.8337,29.8113,29.8113,31400.0
2011-07-05 13:30:00,39.84,39.86,39.83,39.85,53400.0,29.8113,29.8263,29.8038,29.8188,53400.0
2011-07-05 13:40:00,39.84,39.88,39.83,39.88,151900.0,29.8113,29.8412,29.8038,29.8412,151900.0
2011-07-05 13:50:00,39.89,39.91,39.87,39.89,347700.0,29.8487,29.8637,29.8337,29.8487,347700.0
2011-07-05 14:00:00,39.88,39.9,39.75,39.79,344300.0,29.8412,29.8562,29.7439,29.7739,344300.0
2011-07-05 14:10:00,39.78,39.86,39.74,39.74,462700.0,29.7664,29.8263,29.7365,29.7365,462700.0
2011-07-05 14:20:00,39.75,39.76,39.66,39.69,285900.0,29.7439,29.7514,29.6766,29.699,285900.0
2011-07-05 14:30:00,39.7,39.81,39.67,39.8,205000.0,29.7065,29.7888,29.6841,29.7814,205000.0
2011-07-05 14:40:00,39.81,39.83,39.78,39.8,312100.0,29.7888,29.8038,29.7664,29.7814,312100.0
2011-07-05 14:50:00,39.8,39.83,39.78,39.81,59800.0,29.7814,29.8038,29.7664,29.7888,59800.0
2011-07-05 15:00:00,39.82,39.86,39.78,39.86,173300.0,29.7963,29.8263,29.7664,29.8263,173300.0
2011-07-05 15:10:00,39.85,39.86,39.8,39.82,185600.0,29.8188,29.8263,29.7814,29.7963,185600.0
2011-07-05 15:20:00,39.82,39.88,39.82,39.86,398300.0,29.7963,29.8412,29.7963,29.8263,398300.0
2011-07-05 15:30:00,39.87,39.9,39.8,39.82,583500.0,29.8337,29.8562,29.7814,29.7963,583500.0
2011-07-05 15:40:00,39.82,39.82,39.75,39.76,748700.0,29.7963,29.7963,29.7439,29.7514,748700.0
2011-07-05 15:50:00,39.76,39.78,39.73,39.77,1128400.0,29.7514,29.7664,29.729,29.7589,1128400.0
2011-07-06 09:30:00,39.64,39.83,39.64,39.77,204400.0,29.6616,29.8038,29.6616,29.7589,204400.0
2011-07-06 09:40:00,39.77,39.81,39.72,39.76,386500.0,29.7589,29.7888,29.7215,29.7514,386500.0
2011-07-06 09:50:00,39.75,39.77,39.7,39.73,236900.0,29.7439,29.7589,29.7065,29.729,236900.0
2011-07-06 10:00:00,39.72,39.77,39.57,39.62,459700.0,29.7215,29.7589,29.6093,29.6467,459700.0
2011-07-06 10:10:00,39.62,39.66,39.5,39.51,167900.0,29.6467,29.6766,29.5569,29.5644,167900.0
2011-07-06 10:20:00,39.51,39.68,39.5,39.67,745400.0,29.5644,29.6916,29.5569,29.6841,745400.0
2011-07-06 10:30:00,39.67,39.7,39.64,39.69,385300.0,29.6841,29.7065,29.6616,29.699,385300.0
2011-07-06 10:40:00,39.7,39.72,39.57,39.65,1293800.0,29.7065,29.7215,29.6093,29.6691,1293800.0
2011-07-06 10:50:00,39.64,39.74,39.63,39.72,452100.0,29.6616,29.7365,29.6541,29.7215,452100.0
2011-07-06 11:00:00,39.72,39.75,39.68,39.7,306200.0,29.7215,29.7439,29.6916,29.7065,306200.0
2011-07-06 11:10:00,39.7,39.77,39.7,39.75,390900.0,29.7065,29.7589,29.7065,29.7439,390900.0
2011-07-06 11:20:00,39.75,39.84,39.75,39.84,305600.0,29.7439,29.8113,29.7439,29.8113,305600.0
2011-07-06 11:30:00,39.84,39.95,39.82,39.91,499200.0,29.8113,29.8936,29.7963,29.8637,499200.0
2011-07-06 11:40:00,39.91,39.95,39.91,39.92,159700.0,29.8637,29.8936,29.8637,29.8711,159700.0
2011-07-06 11:50:00,39.92,39.99,39.92,39.97,163500.0,29.8711,29.9235,29.8711,29.9086,163500.0
2011-07-06 12:00:00,39.97,39.98,39.94,39.94,116100.0,29.9086,29.916,29.8861,29.8861,116100.0
2011-07-06 12:10:00,39.94,39.98,39.93,39.97,214400.0,29.8861,29.916,29.8786,29.9086,214400.0
2011-07-06 12:20:00,39.97,39.97,39.89,39.94,187300.0,29.9086,29.9086,29.8487,29.8861,187300.0
2011-07-06 12:30:00,39.94,40.0,39.93,40.0,376500.0,29.8861,29.931,29.8786,29.931,376500.0
2011-07-06 12:40:00,40.0,40.0,39.96,39.97,281200.0,29.931,29.931,29.9011,29.9086,281200.0
2011-07-06 12:50:00,39.98,40.06,39.95,40.04,171800.0,29.916,29.9759,29.8936,29.9609,171800.0
2011-07-06 13:00:00,40.05,40.09,39.99,39.99,180400.0,29.9684,29.9984,29.9235,29.9235,180400.0
2011-07-06 13:10:00,40.0,40.02,39.97,40.0,310600.0,29.931,29.946,29.9086,29.931,310600.0
2011-07-06 13:20:00,40.0,40.01,39.94,39.96,240200.0,29.931,29.9385,29.8861,29.9011,240200.0
2011-07-06 13:30:00,39.96,39.96,39.91,39.93,250100.0,29.9011,29.9011,29.8637,29.8786,250100.0
2011-07-06 13:40:00,39.93,39.97,39.92,39.93,119700.0,29.8786,29.9086,29.8711,29.8786,119700.0
2011-07-06 13:50:00,39.93,39.98,39.89,39.96,310100.0,29.8786,29.916,29.8487,29.9011,310100.0
2011-07-06 14:00:00,39.96,39.97,39.88,39.88,104000.0,29.9011,29.9086,29.8412,29.8412,104000.0
2011-07-06 14:10:00,39.88,39.94,39.87,39.92,236100.0,29.8412,29.8861,29.8337,29.8711,236100.0
2011-07-06 14:20:00,39.93,39.95,39.88,39.94,129100.0,29.8786,29.8936,29.8412,29.8861,129100.0
2011-07-06 14:30:00,39.94,39.98,39.92,39.98,97400.0,29.8861,29.916,29.8711,29.916,97400.0
2011-07-06 14:40:00,39.98,40.03,39.97,39.98,115200.0,29.916,29.9535,29.9086,29.916,115200.0
2011-07-06 14:50:00,39.98,40.02,39.94,39.94,89900.0,29.916,29.946,29.8861,29.8861,89900.0
2011-07-06 15:00:00,39.94,39.96,39.86,39.94,279400.0,29.8861,29.9011,29.8263,29.8861,279400.0
2011-07-06 15:10:00,39.95,39.97,39.86,39.93,316800.0,29.8936,29.9086,29.8263,29.8786,316800.0
2011-07-06 15:20:00,39.93,39.94,39.91,39.93,268800.0,29.8786,29.8861,29.8637,29.8786,268800.0
2011-07-06 15:30:00,39.93,39.94,39.87,39.91,298400.0,29.8786,29.8861,29.8337,29.8637,298400.0
2011-07-06 15:40:00,39.91,39.95,39.88,39.89,407200.0,29.8637,29.8936,29.8412,29.8487,407200.0
2011-07-06 15:50:00,39.89,39.94,39.89,39.94,706700.0,29.8487,29.8861,29.8487,29.8861,706700.0
2011-07-07 09:30:00,40.4,40.4,40.25,40.35,524100.0,30.2303,30.2303,30.1181,30.1929,524100.0
2011-07-07 09:40:00,40.35,40.39,40.27,40.33,617800.0,30.1929,30.2228,30.133,30.1779,617800.0
2011-07-07 09:50:00,40.33,40.46,40.32,40.43,440600.0,30.1779,30.2752,30.1705,30.2528,440600.0
2011-07-07 10:00:00,40.43,40.47,40.37,40.41,302700.0,30.2528,30.2827,30.2079,30.2378,302700.0
2011-07-07 10:10:00,40.41,40.46,40.39,40.43,256300.0,30.2378,30.2752,30.2228,30.2528,256300.0
2011-07-07 10:20:00,40.43,40.49,40.37,40.45,265300.0,30.2528,30.2977,30.2079,30.2677,265300.0
2011-07-07 10:30:00,40.46,40.49,40.41,40.47,240600.0,30.2752,30.2977,30.2378,30.2827,240600.0
2011-07-07 10:40:00,40.47,40.5,40.39,40.42,132800.0,30.2827,30.3051,30.2228,30.2453,132800.0
2011-07-07 10:50:00,40.42,40.45,40.37,40.45,205400.0,30.2453,30.2677,30.2079,30.2677,205400.0
2011-07-07 11:00:00,40.44,40.47,40.4,40.47,221000.0,30.2603,30.2827,30.2303,30.2827,221000.0
2011-07-07 11:10:00,40.47,40.48,40.42,40.43,120800.0,30.2827,30.2902,30.2453,30.2528,120800.0
2011-07-07 11:20:00,40.43,40.47,40.42,40.44,215200.0,30.2528,30.2827,30.2453,30.2603,215200.0
2011-07-07 11:30:00,40.43,40.44,40.41,40.43,76300.0,30.2528,30.2603,30.2378,30.2528,76300.0
2011-07-07 11:40:00,40.43,40.45,40.41,40.44,50200.0,30.2528,30.2677,30.2378,30.2603,50200.0
2011-07-07 11:50:00,40.44,40.46,40.43,40.43,156800.0,30.2603,30.2752,30.2528,30.2528,156800.0
2011-07-07 12:00:00,40.44,40.48,40.42,40.48,72100.0,30.2603,30.2902,30.2453,30.2902,72100.0
2011-07-07 12:10:00,40.48,40.53,40.48,40.52,102000.0,30.2902,30.3276,30.2902,30.3201,102000.0
2011-07-07 12:20:00,40.53,40.57,40.52,40.54,72800.0,30.3276,30.3575,30.3201,30.3351,72800.0
2011-07-07 12:30:00,40.54,40.56,40.5,40.5,84100.0,30.3351,30.35,30.3051,30.3051,84100.0
2011-07-07 12:40:00,40.5,40.54,40.5,40.52,60200.0,30.3051,30.3351,30.3051,30.3201,60200.0
2011-07-07 12:50:00,40.53,40.53,40.48,40.5,57600.0,30.3276,30.3276,30.2902,30.3051,57600.0
2011-07-07 13:00:00,40.5,40.58,40.49,40.58,78200.0,30.3051,30.365,30.2977,30.365,78200.0
2011-07-07 13:10:00,40.58,40.58,40.54,40.56,67800.0,30.365,30.365,30.3351,30.35,67800.0
2011-07-07 13:20:00,40.56,40.59,40.55,40.59,346800.0,30.35,30.3725,30.3426,30.3725,346800.0
2011-07-07 13:30:00,40.59,40.61,40.57,40.6,490700.0,30.3725,30.3875,30.3575,30.38,490700.0
2011-07-07 13:40:00,40.61,40.63,40.59,40.6,163200.0,30.3875,30.4024,30.3725,30.38,163200.0
2011-07-07 13:50:00,40.6,40.63,40.57,40.59,132100.0,30.38,30.4024,30.3575,30.3725,132100.0
2011-07-07 14:00:00,40.59,40.6,40.57,40.6,89500.0,30.3725,30.38,30.3575,30.38,89500.0
2011-07-07 14:10:00,40.61,40.66,40.61,40.66,79500.0,30.3875,30.4249,30.3875,30.4249,79500.0
2011-07-07 14:20:00,40.66,40.71,40.65,40.7,225800.0,30.4249,30.4623,30.4174,30.4548,225800.0
2011-07-07 14:30:00,40.7,40.72,40.68,40.69,89100.0,30.4548,30.4698,30.4398,30.4473,89100.0
2011-07-07 14:40:00,40.69,40.72,40.67,40.67,167000.0,30.4473,30.4698,30.4324,30.4324,167000.0
2011-07-07 14:50:00,40.68,40.68,40.62,40.63,166400.0,30.4398,30.4398,30.3949,30.4024,166400.0
2011-07-07 15:00:00,40.63,40.64,40.61,40.64,109900.0,30.4024,30.4099,30.3875,30.4099,109900.0
2011-07-07 15:10:00,40.64,40.66,40.63,40.65,241100.0,30.4099,30.4249,30.4024,30.4174,241100.0
2011-07-07 15:20:00,40.64,40.65,40.55,40.55,441600.0,30.4099,30.4174,30.3426,30.3426,441600.0
2011-07-07 15:30:00,40.56,40.59,40.5,40.56,732900.0,30.35,30.3725,30.3051,30.35,732900.0
2011-07-07 15:40:00,40.57,40.59,40.52,40.55,603100.0,30.3575,30.3725,30.3201,30.3426,603100.0
2011-07-07 15:50:00,40.55,40.56,40.52,40.54,1476500.0,30.3426,30.35,30.3201,30.3351,1476500.0
2011-07-08 09:30:00,39.99,40.03,39.91,40.0,517600.0,29.9235,29.9535,29.8637,29.931,517600.0
2011-07-08 09:40:00,39.99,40.08,39.95,39.96,549500.0,29.9235,29.9909,29.8936,29.9011,549500.0
2011-07-08 09:50:00,39.97,40.14,39.96,40.06,239600.0,29.9086,30.0358,29.9011,29.9759,239600.0
2011-07-08 10:00:00,40.06,40.06,39.91,39.97,591700.0,29.9759,29.9759,29.8637,29.9086,591700.0
2011-07-08 10:10:00,39.97,39.97,39.81,39.85,1048500.0,29.9086,29.9086,29.7888,29.8188,1048500.0
2011-07-08 10:20:00,39.85,39.92,39.8,39.89,320900.0,29.8188,29.8711,29.7814,29.8487,320900.0
2011-07-08 10:30:00,39.89,39.94,39.81,39.92,241000.0,29.8487,29.8861,29.7888,29.8711,241000.0
2011-07-08 10:40:00,39.92,39.97,39.88,39.9,193800.0,29.8711,29.9086,29.8412,29.8562,193800.0
2011-07-08 10:50:00,39.89,39.95,39.84,39.92,195500.0,29.8487,29.8936,29.8113,29.8711,195500.0
2011-07-08 11:00:00,39.91,39.92,39.82,39.86,233600.0,29.8637,29.8711,29.7963,29.8263,233600.0
2011-07-08 11:10:00,39.85,39.89,39.8,39.88,210000.0,29.8188,29.8487,29.7814,29.8412,210000.0
2011-07-08 11:20:00,39.89,39.94,39.88,39.88,121400.0,29.8487,29.8861,29.8412,29.8412,121400.0
2011-07-08 11:30:00,39.88,40.02,39.84,40.01,496900.0,29.8412,29.946,29.8113,29.9385,496900.0
2011-07-08 11:40:00,40.01,40.02,39.97,39.98,74500.0,29.9385,29.946,29.9086,29.916,74500.0
2011-07-08 11:50:00,39.98,40.02,39.97,40.0,126900.0,29.916,29.946,29.9086,29.931,126900.0
2011-07-08 12:00:00,40.0,40.03,39.96,40.01,69500.0,29.931,29.9535,29.9011,29.9385,69500.0
2011-07-08 12:10:00,40.01,40.01,39.94,39.96,237300.0,29.9385,29.9385,29.8861,29.9011,237300.0
2011-07-08 12:20:00,39.97,39.99,39.96,39.99,59200.0,29.9086,29.9235,29.9011,29.9235,59200.0
2011-07-08 12:30:00,39.99,40.08,39.99,40.07,51200.0,29.9235,29.9909,29.9235,29.9834,51200.0
2011-07-08 12:40:00,40.08,40.14,40.08,40.11,352100.0,29.9909,30.0358,29.9909,30.0133,352100.0
2011-07-08 12:50:00,40.11,40.12,40.08,40.11,46500.0,30.0133,30.0208,29.9909,30.0133,46500.0
2011-07-08 13:00:00,40.11,40.12,40.07,40.12,303800.0,30.0133,30.0208,29.9834,30.0208,303800.0
2011-07-08 13:10:00,40.12,40.12,40.06,40.09,51800.0,30.0208,30.0208,29.9759,29.9984,51800.0
2011-07-08 13:20:00,40.09,40.18,40.08,40.18,73600.0,29.9984,30.0657,29.9909,30.0657,73600.0
2011-07-08 13:30:00,40.18,40.25,40.18,40.21,447300.0,30.0657,30.1181,30.0657,30.0881,447300.0
2011-07-08 13:40:00,40.21,40.24,40.11,40.11,65600.0,30.0881,30.1106,30.0133,30.0133,65600.0
2011-07-08 13:50:00,40.11,40.17,40.11,40.15,66000.0,30.0133,30.0582,30.0133,30.0433,66000.0
2011-07-08 14:00:00,40.14,40.18,40.11,40.18,112100.0,30.0358,30.0657,30.0133,30.0657,112100.0
2011-07-08 14:10:00,40.17,40.18,40.05,40.09,389600.0,30.0582,30.0657,29.9684,29.9984,389600.0
2011-07-08 14:20:00,40.09,40.11,40.04,40.09,58500.0,29.9984,30.0133,29.9609,29.9984,58500.0
2011-07-08 14:30:00,40.11,40.14,40.05,40.08,186700.0,30.0133,30.0358,29.9684,29.9909,186700.0
2011-07-08 14:40:00,40.09,40.12,40.05,40.1,111900.0,29.9984,30.0208,29.9684,30.0058,111900.0
2011-07-08 14:50:00,40.1,40.14,40.09,40.11,58000.0,30.0058,30.0358,29.9984,30.0133,58000.0
2011-07-08 15:00:00,40.1,40.21,40.1,40.17,591600.0,30.0058,30.0881,30.0058,30.0582,591600.0
2011-07-08 15:10:00,40.17,40.18,40.07,40.07,85600.0,30.0582,30.0657,29.9834,29.9834,85600.0
2011-07-08 15:20:00,40.07,40.12,40.05,40.12,325700.0,29.9834,30.0208,29.9684,30.0208,325700.0
2011-07-08 15:30:00,40.1,40.23,40.09,40.19,486300.0,30.0058,30.1031,29.9984,30.0732,486300.0
2011-07-08 15:40:00,40.19,40.26,40.18,40.26,372000.0,30.0732,30.1256,30.0657,30.1256,372000.0
2011-07-08 15:50:00,40.25,40.26,40.21,40.23,972000.0,30.1181,30.1256,30.0881,30.1031,972000.0
2011-07-11 09:30:00,39.64,39.77,39.62,39.7,514100.0,29.6616,29.7589,29.6467,29.7065,514100.0
2011-07-11 09:40:00,39.7,39.71,39.58,39.69,390300.0,29.7065,29.714,29.6167,29.699,390300.0
2011-07-11 09:50:00,39.69,39.82,39.66,39.73,173400.0,29.699,29.7963,29.6766,29.729,173400.0
2011-07-11 10:00:00,39.73,39.75,39.53,39.54,481500.0,29.729,29.7439,29.5793,29.5868,481500.0
2011-07-11 10:10:00,39.54,39.58,39.43,39.46,938300.0,29.5868,29.6167,29.5045,29.5269,938300.0
2011-07-11 10:20:00,39.46,39.53,39.42,39.47,146800.0,29.5269,29.5793,29.497,29.5344,146800.0
2011-07-11 10:30:00,39.46,39.49,39.36,39.4,148300.0,29.5269,29.5494,29.4521,29.482,148300.0
2011-07-11 10:40:00,39.4,39.4,39.35,39.36,311100.0,29.482,29.482,29.4446,29.4521,311100.0
2011-07-11 10:50:00,39.36,39.37,39.23,39.24,322100.0,29.4521,29.4596,29.3548,29.3623,322100.0
2011-07-11 11:00:00,39.24,39.33,39.2,39.33,257600.0,29.3623,29.4297,29.3324,29.4297,257600.0
2011-07-11 11:10:00,39.34,39.42,39.34,39.42,92600.0,29.4371,29.497,29.4371,29.497,92600.0
2011-07-11 11:20:00,39.42,39.51,39.41,39.51,317000.0,29.497,29.5644,29.4895,29.5644,317000.0
2011-07-11 11:30:00,39.51,39.54,39.45,39.45,229500.0,29.5644,29.5868,29.5195,29.5195,229500.0
2011-07-11 11:40:00,39.45,39.53,39.44,39.52,132300.0,29.5195,29.5793,29.512,29.5718,132300.0
2011-07-11 11:50:00,39.52,39.59,39.5,39.5,92600.0,29.5718,29.6242,29.5569,29.5569,92600.0
2011-07-11 12:00:00,39.5,39.52,39.47,39.5,113400.0,29.5569,29.5718,29.5344,29.5569,113400.0
2011-07-11 12:10:00,39.5,39.57,39.46,39.56,89200.0,29.5569,29.6093,29.5269,29.6018,89200.0
2011-07-11 12:20:00,39.55,39.59,39.54,39.56,41800.0,29.5943,29.6242,29.5868,29.6018,41800.0
2011-07-11 12:30:00,39.57,39.58,39.5,39.52,42300.0,29.6093,29.6167,29.5569,29.5718,42300.0
2011-07-11 12:40:00,39.52,39.54,39.4,39.41,564400.0,29.5718,29.5868,29.482,29.4895,564400.0
2011-07-11 12:50:00,39.41,39.46,39.41,39.42,80900.0,29.4895,29.5269,29.4895,29.497,80900.0
2011-07-11 13:00:00,39.42,39.45,39.39,39.4,134100.0,29.497,29.5195,29.4746,29.482,134100.0
2011-07-11 13:10:00,39.41,39.41,39.31,39.33,86600.0,29.4895,29.4895,29.4147,29.4297,86600.0
2011-07-11 13:20:00,39.33,39.38,39.33,39.37,99500.0,29.4297,29.4671,29.4297,29.4596,99500.0
2011-07-11 13:30:00,39.37,39.43,39.37,39.42,335000.0,29.4596,29.5045,29.4596,29.497,335000.0
2011-07-11 13:40:00,39.41,39.42,39.36,39.42,122600.0,29.4895,29.497,29.4521,29.497,122600.0
2011-07-11 13:50:00,39.42,39.45,39.41,39.45,55600.0,29.497,29.5195,29.4895,29.5195,55600.0
2011-07-11 14:00:00,39.45,39.46,39.42,39.44,59700.0,29.5195,29.5269,29.497,29.512,59700.0
2011-07-11 14:10:00,39.44,39.44,39.36,39.36,51500.0,29.512,29.512,29.4521,29.4521,51500.0
2011-07-11 14:20:00,39.36,39.41,39.36,39.38,126600.0,29.4521,29.4895,29.4521,29.4671,126600.0
2011-07-11 14:30:00,39.37,39.41,39.3,39.41,325000.0,29.4596,29.4895,29.4072,29.4895,325000.0
2011-07-11 14:40:00,39.41,39.41,39.34,39.34,126900.0,29.4895,29.4895,29.4371,29.4371,126900.0
2011-07-11 14:50:00,39.33,39.37,39.31,39.37,104700.0,29.4297,29.4596,29.4147,29.4596,104700.0
2011-07-11 15:00:00,39.37,39.41,39.32,39.32,116300.0,29.4596,29.4895,29.4222,29.4222,116300.0
2011-07-11 15:10:00,39.32,39.37,39.31,39.34,250600.0,29.4222,29.4596,29.4147,29.4371,250600.0
2011-07-11 15:20:00,39.35,39.45,39.33,39.45,513000.0,29.4446,29.5195,29.4297,29.5195,513000.0
2011-07-11 15:30:00,39.45,39.48,39.38,39.42,479200.0,29.5195,29.5419,29.4671,29.497,479200.0
2011-07-11 15:40:00,39.42,39.48,39.36,39.37,778200.0,29.497,29.5419,29.4521,29.4596,778200.0
2011-07-11 15:50:00,39.38,39.43,39.33,39.41,1358900.0,29.4671,29.5045,29.4297,29.4895,1358900.0
2011-07-12 09:30:00,39.27,39.38,39.14,39.32,768200.0,29.3848,29.4671,29.2875,29.4222,768200.0
2011-07-12 09:40:00,39.32,39.46,39.32,39.35,588400.0,29.4222,29.5269,29.4222,29.4446,588400.0
2011-07-12 09:50:00,39.35,39.46,39.3,39.45,392900.0,29.4446,29.5269,29.4072,29.5195,392900.0
2011-07-12 10:00:00,39.45,39.56,39.41,39.47,388600.0,29.5195,29.6018,29.4895,29.5344,388600.0
2011-07-12 10:10:00,39.46,39.5,39.39,39.48,182000.0,29.5269,29.5569,29.4746,29.5419,182000.0
2011-07-12 10:20:00,39.48,39.53,39.38,39.45,195100.0,29.5419,29.5793,29.4671,29.5195,195100.0
2011-07-12 10:30:00,39.45,39.46,39.37,39.43,180800.0,29.5195,29.5269,29.4596,29.5045,180800.0
2011-07-12 10:40:00,39.43,39.45,39.28,39.3,211100.0,29.5045,29.5195,29.3923,29.4072,211100.0
2011-07-12 10:50:00,39.29,39.32,39.24,39.3,113100.0,29.3997,29.4222,29.3623,29.4072,113100.0
2011-07-12 11:00:00,39.31,39.37,39.29,39.35,98800.0,29.4147,29.4596,29.3997,29.4446,98800.0
2011-07-12 11:10:00,39.35,39.39,39.32,39.34,235900.0,29.4446,29.4746,29.4222,29.4371,235900.0
2011-07-12 11:20:00,39.33,39.41,39.33,39.37,154000.0,29.4297,29.4895,29.4297,29.4596,154000.0
2011-07-12 11:30:00,39.37,39.38,39.33,39.33,43800.0,29.4596,29.4671,29.4297,29.4297,43800.0
2011-07-12 11:40:00,39.34,39.4,39.33,39.36,123000.0,29.4371,29.482,29.4297,29.4521,123000.0
2011-07-12 11:50:00,39.36,39.37,39.33,39.35,59500.0,29.4521,29.4596,29.4297,29.4446,59500.0
2011-07-12 12:00:00,39.35,39.41,39.32,39.4,109600.0,29.4446,29.4895,29.4222,29.482,109600.0
2011-07-12 12:10:00,39.4,39.4,39.29,39.33,69400.0,29.482,29.482,29.3997,29.4297,69400.0
2011-07-12 12:20:00,39.34,39.36,39.29,39.3,182700.0,29.4371,29.4521,29.3997,29.4072,182700.0
2011-07-12 12:30:00,39.3,39.32,39.29,39.29,63000.0,29.4072,29.4222,29.3997,29.3997,63000.0
2011-07-12 12:40:00,39.28,39.32,39.28,39.31,115100.0,29.3923,29.4222,29.3923,29.4147,115100.0
2011-07-12 12:50:00,39.31,39.33,39.3,39.32,90300.0,29.4147,29.4297,29.4072,29.4222,90300.0
2011-07-12 13:00:00,39.32,39.37,39.3,39.36,47400.0,29.4222,29.4596,29.4072,29.4521,47400.0
2011-07-12 13:10:00,39.36,39.37,39.28,39.33,74500.0,29.4521,29.4596,29.3923,29.4297,74500.0
2011-07-12 13:20:00,39.33,39.35,39.3,39.3,135000.0,29.4297,29.4446,29.4072,29.4072,135000.0
2011-07-12 13:30:00,39.3,39.37,39.29,39.37,91200.0,29.4072,29.4596,29.3997,29.4596,91200.0
2011-07-12 13:40:00,39.37,39.38,39.34,39.37,83000.0,29.4596,29.4671,29.4371,29.4596,83000.0
2011-07-12 13:50:00,39.37,39.37,39.34,39.34,43100.0,29.4596,29.4596,29.4371,29.4371,43100.0
2011-07-12 14:00:00,39.34,39.54,39.33,39.51,170700.0,29.4371,29.5868,29.4297,29.5644,170700.0
2011-07-12 14:10:00,39.51,39.66,39.51,39.61,596200.0,29.5644,29.6766,29.5644,29.6392,596200.0
2011-07-12 14:20:00,39.61,39.66,39.56,39.59,227000.0,29.6392,29.6766,29.6018,29.6242,227000.0
2011-07-12 14:30:00,39.6,39.62,39.48,39.49,289700.0,29.6317,29.6467,29.5419,29.5494,289700.0
2011-07-12 14:40:00,39.5,39.51,39.43,39.49,217900.0,29.5569,29.5644,29.5045,29.5494,217900.0
2011-07-12 14:50:00,39.48,39.49,39.41,39.42,78600.0,29.5419,29.5494,29.4895,29.497,78600.0
2011-07-12 15:00:00,39.42,39.47,39.41,39.43,108200.0,29.497,29.5344,29.4895,29.5045,108200.0
2011-07-12 15:10:00,39.44,39.45,39.35,39.41,91900.0,29.512,29.5195,29.4446,29.4895,91900.0
2011-07-12 15:20:00,39.41,39.44,39.28,39.32,624200.0,29.4895,29.512,29.3923,29.4222,624200.0
2011-07-12 15:30:00,39.32,39.36,39.3,39.35,205400.0,29.4222,29.4521,29.4072,29.4446,205400.0
2011-07-12 15:40:00,39.35,39.35,39.23,39.23,403600.0,29.4446,29.4446,29.3548,29.3548,403600.0
2011-07-12 15:50:00,39.24,39.31,39.23,39.27,528400.0,29.3623,29.4147,29.3548,29.3848,528400.0
2011-07-13 09:30:00,39.52,39.64,39.51,39.59,272600.0,29.5718,29.6616,29.5644,29.6242,272600.0
2011-07-13 09:40:00,39.6,39.68,39.58,39.61,198000.0,29.6317,29.6916,29.6167,29.6392,198000.0
2011-07-13 09:50:00,39.61,39.61,39.44,39.46,209600.0,29.6392,29.6392,29.512,29.5269,209600.0
2011-07-13 10:00:00,39.46,39.77,39.46,39.7,756000.0,29.5269,29.7589,29.5269,29.7065,756000.0
2011-07-13 10:10:00,39.71,39.84,39.67,39.8,385500.0,29.714,29.8113,29.6841,29.7814,385500.0
2011-07-13 10:20:00,39.81,39.84,39.77,39.77,247600.0,29.7888,29.8113,29.7589,29.7589,247600.0
2011-07-13 10:30:00,39.79,39.96,39.79,39.92,312000.0,29.7739,29.9011,29.7739,29.8711,312000.0
2011-07-13 10:40:00,39.93,39.94,39.9,39.92,1047800.0,29.8786,29.8861,29.8562,29.8711,1047800.0
2011-07-13 10:50:00,39.93,39.97,39.91,39.97,341300.0,29.8786,29.9086,29.8637,29.9086,341300.0
2011-07-13 11:00:00,39.97,39.97,39.91,39.93,224800.0,29.9086,29.9086,29.8637,29.8786,224800.0
2011-07-13 11:10:00,39.92,39.96,39.92,39.96,188300.0,29.8711,29.9011,29.8711,29.9011,188300.0
2011-07-13 11:20:00,39.96,40.02,39.96,39.99,282100.0,29.9011,29.946,29.9011,29.9235,282100.0
2011-07-13 11:30:00,40.0,40.0,39.92,39.95,262700.0,29.931,29.931,29.8711,29.8936,262700.0
2011-07-13 11:40:00,39.94,39.95,39.9,39.9,481900.0,29.8861,29.8936,29.8562,29.8562,481900.0
2011-07-13 11:50:00,39.9,39.94,39.89,39.92,200200.0,29.8562,29.8861,29.8487,29.8711,200200.0
2011-07-13 12:00:00,39.92,39.93,39.88,39.91,138900.0,29.8711,29.8786,29.8412,29.8637,138900.0
2011-07-13 12:10:00,39.92,40.0,39.92,40.0,210200.0,29.8711,29.931,29.8711,29.931,210200.0
2011-07-13 12:20:00,40.0,40.02,39.95,39.96,51400.0,29.931,29.946,29.8936,29.9011,51400.0
2011-07-13 12:30:00,39.97,39.97,39.91,39.93,48900.0,29.9086,29.9086,29.8637,29.8786,48900.0
2011-07-13 12:40:00,39.93,39.97,39.9,39.96,139200.0,29.8786,29.9086,29.8562,29.9011,139200.0
2011-07-13 12:50:00,39.95,39.96,39.9,39.91,104600.0,29.8936,29.9011,29.8562,29.8637,104600.0
2011-07-13 13:00:00,39.91,39.92,39.85,39.88,175900.0,29.8637,29.8711,29.8188,29.8412,175900.0
2011-07-13 13:10:00,39.88,39.88,39.83,39.87,31400.0,29.8412,29.8412,29.8038,29.8337,31400.0
2011-07-13 13:20:00,39.86,39.87,39.82,39.85,144400.0,29.8263,29.8337,29.7963,29.8188,144400.0
2011-07-13 13:30:00,39.85,39.93,39.84,39.92,232300.0,29.8188,29.8786,29.8113,29.8711,232300.0
2011-07-13 13:40:00,39.92,39.92,39.88,39.89,70300.0,29.8711,29.8711,29.8412,29.8487,70300.0
2011-07-13 13:50:00,39.89,39.9,39.83,39.86,328800.0,29.8487,29.8562,29.8038,29.8263,328800.0
2011-07-13 14:00:00,39.85,39.88,39.8,39.86,95300.0,29.8188,29.8412,29.7814,29.8263,95300.0
2011-07-13 14:10:00,39.86,39.86,39.76,39.78,112800.0,29.8263,29.8263,29.7514,29.7664,112800.0
2011-07-13 14:20:00,39.78,39.78,39.65,39.72,213500.0,29.7664,29.7664,29.6691,29.7215,213500.0
2011-07-13 14:30:00,39.72,39.77,39.71,39.75,63400.0,29.7215,29.7589,29.714,29.7439,63400.0
2011-07-13 14:40:00,39.74,39.74,39.67,39.74,75000.0,29.7365,29.7365,29.6841,29.7365,75000.0
2011-07-13 14:50:00,39.73,39.81,39.73,39.74,54600.0,29.729,29.7888,29.729,29.7365,54600.0
2011-07-13 15:00:00,39.75,39.81,39.65,39.68,109800.0,29.7439,29.7888,29.6691,29.6916,109800.0
2011-07-13 15:10:00,39.69,39.7,39.55,39.56,281900.0,29.699,29.7065,29.5943,29.6018,281900.0
2011-07-13 15:20:00,39.56,39.64,39.51,39.62,280400.0,29.6018,29.6616,29.5644,29.6467,280400.0
2011-07-13 15:30:00,39.62,39.63,39.56,39.57,534100.0,29.6467,29.6541,29.6018,29.6093,534100.0
2011-07-13 15:40:00,39.56,39.57,39.49,39.56,343500.0,29.6018,29.6093,29.5494,29.6018,343500.0
2011-07-13 15:50:00,39.56,39.63,39.54,39.6,760200.0,29.6018,29.6541,29.5868,29.6317,760200.0
2011-07-14 09:30:00,39.69,39.76,39.62,39.67,168100.0,29.699,29.7514,29.6467,29.6841,168100.0
2011-07-14 09:40:00,39.67,39.84,39.67,39.8,238500.0,29.6841,29.8113,29.6841,29.7814,238500.0
2011-07-14 09:50:00,39.8,39.91,39.8,39.86,201200.0,29.7814,29.8637,29.7814,29.8263,201200.0
2011-07-14 10:00:00,39.86,39.89,39.8,39.82,153800.0,29.8263,29.8487,29.7814,29.7963,153800.0
2011-07-14 10:10:00,39.82,39.88,39.74,39.85,560600.0,29.7963,29.8412,29.7365,29.8188,560600.0
2011-07-14 10:20:00,39.86,39.92,39.83,39.88,228700.0,29.8263,29.8711,29.8038,29.8412,228700.0
2011-07-14 10:30:00,39.88,39.9,39.66,39.66,254200.0,29.8412,29.8562,29.6766,29.6766,254200.0
2011-07-14 10:40:00,39.66,39.67,39.59,39.61,330600.0,29.6766,29.6841,29.6242,29.6392,330600.0
2011-07-14 10:50:00,39.61,39.61,39.4,39.46,237600.0,29.6392,29.6392,29.482,29.5269,237600.0
2011-07-14 11:00:00,39.45,39.62,39.45,39.61,239900.0,29.5195,29.6467,29.5195,29.6392,239900.0
2011-07-14 11:10:00,39.61,39.65,39.51,39.64,168000.0,29.6392,29.6691,29.5644,29.6616,168000.0
2011-07-14 11:20:00,39.65,39.65,39.56,39.6,69100.0,29.6691,29.6691,29.6018,29.6317,69100.0
2011-07-14 11:30:00,39.59,39.61,39.3,39.33,852500.0,29.6242,29.6392,29.4072,29.4297,852500.0
2011-07-14 11:40:00,39.34,39.5,39.33,39.5,226700.0,29.4371,29.5569,29.4297,29.5569,226700.0
2011-07-14 11:50:00,39.49,39.53,39.47,39.53,82300.0,29.5494,29.5793,29.5344,29.5793,82300.0
2011-07-14 12:00:00,39.53,39.53,39.45,39.47,96400.0,29.5793,29.5793,29.5195,29.5344,96400.0
2011-07-14 12:10:00,39.47,39.47,39.25,39.28,1261200.0,29.5344,29.5344,29.3698,29.3923,1261200.0
2011-07-14 12:20:00,39.28,39.36,39.24,39.36,199600.0,29.3923,29.4521,29.3623,29.4521,199600.0
2011-07-14 12:30:00,39.36,39.39,39.34,39.38,61100.0,29.4521,29.4746,29.4371,29.4671,61100.0
2011-07-14 12:40:00,39.38,39.41,39.34,39.37,106900.0,29.4671,29.4895,29.4371,29.4596,106900.0
2011-07-14 12:50:00,39.37,39.37,39.25,39.26,92300.0,29.4596,29.4596,29.3698,29.3773,92300.0
2011-07-14 13:00:00,39.25,39.28,39.21,39.27,148300.0,29.3698,29.3923,29.3399,29.3848,148300.0
2011-07-14 13:10:00,39.25,39.26,39.13,39.15,131400.0,29.3698,29.3773,29.28,29.295,131400.0
2011-07-14 13:20:00,39.14,39.24,39.12,39.24,160900.0,29.2875,29.3623,29.2725,29.3623,160900.0
2011-07-14 13:30:00,39.24,39.43,39.22,39.26,371500.0,29.3623,29.5045,29.3474,29.3773,371500.0
2011-07-14 13:40:00,39.26,39.31,39.2,39.24,318100.0,29.3773,29.4147,29.3324,29.3623,318100.0
2011-07-14 13:50:00,39.23,39.32,39.17,39.31,99100.0,29.3548,29.4222,29.3099,29.4147,99100.0
2011-07-14 14:00:00,39.32,39.36,39.24,39.28,124200.0,29.4222,29.4521,29.3623,29.3923,124200.0
2011-07-14 14:10:00,39.28,39.37,39.28,39.31,103100.0,29.3923,29.4596,29.3923,29.4147,103100.0
2011-07-14 14:20:00,39.31,39.34,39.24,39.3,127300.0,29.4147,29.4371,29.3623,29.4072,127300.0
2011-07-14 14:30:00,39.3,39.34,39.24,39.29,71300.0,29.4072,29.4371,29.3623,29.3997,71300.0
2011-07-14 14:40:00,39.29,39.35,39.25,39.25,109400.0,29.3997,29.4446,29.3698,29.3698,109400.0
2011-07-14 14:50:00,39.25,39.29,39.21,39.28,126300.0,29.3698,29.3997,29.3399,29.3923,126300.0
2011-07-14 15:00:00,39.28,39.29,39.14,39.16,108600.0,29.3923,29.3997,29.2875,29.3025,108600.0
2011-07-14 15:10:00,39.16,39.25,39.15,39.23,137200.0,29.3025,29.3698,29.295,29.3548,137200.0
2011-07-14 15:20:00,39.24,39.3,39.22,39.24,311500.0,29.3623,29.4072,29.3474,29.3623,311500.0
2011-07-14 15:30:00,39.23,39.32,39.22,39.29,197400.0,29.3548,29.4222,29.3474,29.3997,197400.0
2011-07-14 15:40:00,39.29,39.31,39.21,39.24,390200.0,29.3997,29.4147,29.3399,29.3623,390200.0
2011-07-14 15:50:00,39.23,39.25,39.16,39.23,882600.0,29.3548,29.3698,29.3025,29.3548,882600.0
2011-07-15 09:30:00,39.41,39.5,39.37,39.44,374900.0,29.4895,29.5569,29.4596,29.512,374900.0
2011-07-15 09:40:00,39.45,39.47,39.35,39.38,283100.0,29.5195,29.5344,29.4446,29.4671,283100.0
2011-07-15 09:50:00,39.39,39.42,39.25,39.37,355700.0,29.4746,29.497,29.3698,29.4596,355700.0
2011-07-15 10:00:00,39.37,39.57,39.37,39.41,249700.0,29.4596,29.6093,29.4596,29.4895,249700.0
2011-07-15 10:10:00,39.4,39.43,39.31,39.31,125300.0,29.482,29.5045,29.4147,29.4147,125300.0
2011-07-15 10:20:00,39.3,39.32,39.23,39.32,252300.0,29.4072,29.4222,29.3548,29.4222,252300.0
2011-07-15 10:30:00,39.33,39.37,39.29,39.31,274300.0,29.4297,29.4596,29.3997,29.4147,274300.0
2011-07-15 10:40:00,39.31,39.49,39.29,39.45,647500.0,29.4147,29.5494,29.3997,29.5195,647500.0
2011-07-15 10:50:00,39.44,39.48,39.35,39.41,340000.0,29.512,29.5419,29.4446,29.4895,340000.0
2011-07-15 11:00:00,39.41,39.52,39.38,39.48,144600.0,29.4895,29.5718,29.4671,29.5419,144600.0
2011-07-15 11:10:00,39.48,39.58,39.47,39.51,246800.0,29.5419,29.6167,29.5344,29.5644,246800.0
2011-07-15 11:20:00,39.52,39.53,39.48,39.5,74300.0,29.5718,29.5793,29.5419,29.5569,74300.0
2011-07-15 11:30:00,39.51,39.51,39.45,39.47,90700.0,29.5644,29.5644,29.5195,29.5344,90700.0
2011-07-15 11:40:00,39.47,39.49,39.36,39.37,211500.0,29.5344,29.5494,29.4521,29.4596,211500.0
2011-07-15 11:50:00,39.38,39.44,39.38,39.41,88900.0,29.4671,29.512,29.4671,29.4895,88900.0
2011-07-15 12:00:00,39.4,39.58,39.39,39.53,679200.0,29.482,29.6167,29.4746,29.5793,679200.0
2011-07-15 12:10:00,39.51,39.55,39.44,39.45,114400.0,29.5644,29.5943,29.512,29.5195,114400.0
2011-07-15 12:20:00,39.45,39.5,39.43,39.49,45600.0,29.5195,29.5569,29.5045,29.5494,45600.0
2011-07-15 12:30:00,39.49,39.52,39.43,39.43,82700.0,29.5494,29.5718,29.5045,29.5045,82700.0
2011-07-15 12:40:00,39.43,39.46,39.35,39.44,107200.0,29.5045,29.5269,29.4446,29.512,107200.0
2011-07-15 12:50:00,39.43,39.48,39.42,39.44,71200.0,29.5045,29.5419,29.497,29.512,71200.0
2011-07-15 13:00:00,39.43,39.47,39.4,39.47,72100.0,29.5045,29.5344,29.482,29.5344,72100.0
2011-07-15 13:10:00,39.47,39.48,39.44,39.45,43000.0,29.5344,29.5419,29.512,29.5195,43000.0
2011-07-15 13:20:00,39.44,39.5,39.44,39.47,53300.0,29.512,29.5569,29.512,29.5344,53300.0
2011-07-15 13:30:00,39.47,39.48,39.44,39.45,33500.0,29.5344,29.5419,29.512,29.5195,33500.0
2011-07-15 13:40:00,39.46,39.47,39.4,39.41,41300.0,29.5269,29.5344,29.482,29.4895,41300.0
2011-07-15 13:50:00,39.41,39.41,39.31,39.32,182900.0,29.4895,29.4895,29.4147,29.4222,182900.0
2011-07-15 14:00:00,39.32,39.38,39.32,39.37,292800.0,29.4222,29.4671,29.4222,29.4596,292800.0
2011-07-15 14:10:00,39.37,39.43,39.35,39.41,75400.0,29.4596,29.5045,29.4446,29.4895,75400.0
2011-07-15 14:20:00,39.39,39.39,39.33,39.35,58500.0,29.4746,29.4746,29.4297,29.4446,58500.0
2011-07-15 14:30:00,39.34,39.41,39.34,39.4,111200.0,29.4371,29.4895,29.4371,29.482,111200.0
2011-07-15 14:40:00,39.4,39.46,39.37,39.42,218600.0,29.482,29.5269,29.4596,29.497,218600.0
2011-07-15 14:50:00,39.43,39.46,39.39,39.4,265200.0,29.5045,29.5269,29.4746,29.482,265200.0
2011-07-15 15:00:00,39.4,39.47,39.37,39.46,325900.0,29.482,29.5344,29.4596,29.5269,325900.0
2011-07-15 15:10:00,39.47,39.48,39.44,39.45,95100.0,29.5344,29.5419,29.512,29.5195,95100.0
2011-07-15 15:20:00,39.45,39.55,39.45,39.53,279600.0,29.5195,29.5943,29.5195,29.5793,279600.0
2011-07-15 15:30:00,39.52,39.57,39.5,39.55,567400.0,29.5718,29.6093,29.5569,29.5943,567400.0
2011-07-15 15:40:00,39.55,39.62,39.52,39.6,847200.0,29.5943,29.6467,29.5718,29.6317,847200.0
2011-07-15 15:50:00,39.6,39.61,39.56,39.6,1609800.0,29.6317,29.6392,29.6018,29.6317,1609800.0
2011-07-18 09:30:00,39.47,39.55,39.4,39.53,367300.0,29.5344,29.5943,29.482,29.5793,367300.0
2011-07-18 09:40:00,39.53,39.6,39.48,39.48,300700.0,29.5793,29.6317,29.5419,29.5419,300700.0
2011-07-18 09:50:00,39.47,39.51,39.35,39.43,158300.0,29.5344,29.5644,29.4446,29.5045,158300.0
2011-07-18 10:00:00,39.43,39.48,39.22,39.29,816000.0,29.5045,29.5419,29.3474,29.3997,816000.0
2011-07-18 10:10:00,39.29,39.35,39.22,39.31,244800.0,29.3997,29.4446,29.3474,29.4147,244800.0
2011-07-18 10:20:00,39.31,39.35,39.26,39.33,323200.0,29.4147,29.4446,29.3773,29.4297,323200.0
2011-07-18 10:30:00,39.33,39.34,39.22,39.22,129700.0,29.4297,29.4371,29.3474,29.3474,129700.0
2011-07-18 10:40:00,39.22,39.3,39.16,39.16,179200.0,29.3474,29.4072,29.3025,29.3025,179200.0
2011-07-18 10:50:00,39.17,39.23,39.11,39.22,210300.0,29.3099,29.3548,29.265,29.3474,210300.0
2011-07-18 11:00:00,39.21,39.25,39.18,39.22,127100.0,29.3399,29.3698,29.3174,29.3474,127100.0
2011-07-18 11:10:00,39.22,39.26,39.2,39.24,97800.0,29.3474,29.3773,29.3324,29.3623,97800.0
2011-07-18 11:20:00,39.24,39.27,39.2,39.22,86900.0,29.3623,29.3848,29.3324,29.3474,86900.0
2011-07-18 11:30:00,39.22,39.24,39.11,39.16,440200.0,29.3474,29.3623,29.265,29.3025,440200.0
2011-07-18 11:40:00,39.15,39.15,39.01,39.04,3388000.0,29.295,29.295,29.1902,29.2127,3388000.0
2011-07-18 11:50:00,39.04,39.07,38.97,38.99,308000.0,29.2127,29.2351,29.1603,29.1753,308000.0
2011-07-18 12:00:00,39.0,39.05,38.99,39.01,254500.0,29.1827,29.2201,29.1753,29.1902,254500.0
2011-07-18 12:10:00,39.01,39.09,39.01,39.07,193700.0,29.1902,29.2501,29.1902,29.2351,193700.0
2011-07-18 12:20:00,39.07,39.08,39.04,39.06,124600.0,29.2351,29.2426,29.2127,29.2276,124600.0
2011-07-18 12:30:00,39.07,39.09,39.02,39.08,48800.0,29.2351,29.2501,29.1977,29.2426,48800.0
2011-07-18 12:40:00,39.08,39.09,39.03,39.06,49800.0,29.2426,29.2501,29.2052,29.2276,49800.0
2011-07-18 12:50:00,39.05,39.1,39.05,39.09,51200.0,29.2201,29.2576,29.2201,29.2501,51200.0
2011-07-18 13:00:00,39.09,39.09,39.04,39.06,51900.0,29.2501,29.2501,29.2127,29.2276,51900.0
2011-07-18 13:10:00,39.07,39.07,38.99,39.0,82400.0,29.2351,29.2351,29.1753,29.1827,82400.0
2011-07-18 13:20:00,39.0,39.01,38.97,39.0,299400.0,29.1827,29.1902,29.1603,29.1827,299400.0
2011-07-18 13:30:00,39.0,39.05,38.99,39.03,505100.0,29.1827,29.2201,29.1753,29.2052,505100.0
2011-07-18 13:40:00,39.03,39.06,39.02,39.05,192700.0,29.2052,29.2276,29.1977,29.2201,192700.0
2011-07-18 13:50:00,39.06,39.09,39.03,39.07,504600.0,29.2276,29.2501,29.2052,29.2351,504600.0
2011-07-18 14:00:00,39.07,39.08,39.01,39.06,639000.0,29.2351,29.2426,29.1902,29.2276,639000.0
2011-07-18 14:10:00,39.05,39.08,39.02,39.04,200900.0,29.2201,29.2426,29.1977,29.2127,200900.0
2011-07-18 14:20:00,39.05,39.06,38.99,39.0,425700.0,29.2201,29.2276,29.1753,29.1827,425700.0
2011-07-18 14:30:00,39.0,39.01,38.92,38.96,136400.0,29.1827,29.1902,29.1229,29.1528,136400.0
2011-07-18 14:40:00,38.96,39.02,38.95,38.98,136800.0,29.1528,29.1977,29.1453,29.1678,136800.0
2011-07-18 14:50:00,38.99,39.03,38.96,39.03,92800.0,29.1753,29.2052,29.1528,29.2052,92800.0
2011-07-18 15:00:00,39.04,39.09,39.02,39.04,176100.0,29.2127,29.2501,29.1977,29.2127,176100.0
2011-07-18 15:10:00,39.04,39.04,38.99,39.01,189400.0,29.2127,29.2127,29.1753,29.1902,189400.0
2011-07-18 15:20:00,39.01,39.04,38.97,39.01,207100.0,29.1902,29.2127,29.1603,29.1902,207100.0
2011-07-18 15:30:00,39.02,39.09,38.98,39.09,291000.0,29.1977,29.2501,29.1678,29.2501,291000.0
2011-07-18 15:40:00,39.09,39.11,39.03,39.09,381700.0,29.2501,29.265,29.2052,29.2501,381700.0
2011-07-18 15:50:00,39.09,39.18,39.09,39.12,907600.0,29.2501,29.3174,29.2501,29.2725,907600.0
2011-07-19 09:30:00,39.44,39.66,39.42,39.65,980900.0,29.512,29.6766,29.497,29.6691,980900.0
2011-07-19 09:40:00,39.66,39.7,39.51,39.51,525700.0,29.6766,29.7065,29.5644,29.5644,525700.0
2011-07-19 09:50:00,39.52,39.59,39.51,39.56,228300.0,29.5718,29.6242,29.5644,29.6018,228300.0
2011-07-19 10:00:00,39.57,39.62,39.55,39.6,151200.0,29.6093,29.6467,29.5943,29.6317,151200.0
2011-07-19 10:10:00,39.61,39.62,39.56,39.59,214300.0,29.6392,29.6467,29.6018,29.6242,214300.0
2011-07-19 10:20:00,39.6,39.61,39.54,39.56,429400.0,29.6317,29.6392,29.5868,29.6018,429400.0
2011-07-19 10:30:00,39.55,39.59,39.54,39.54,79900.0,29.5943,29.6242,29.5868,29.5868,79900.0
2011-07-19 10:40:00,39.54,39.59,39.53,39.58,272600.0,29.5868,29.6242,29.5793,29.6167,272600.0
2011-07-19 10:50:00,39.58,39.61,39.57,39.58,54800.0,29.6167,29.6392,29.6093,29.6167,54800.0
2011-07-19 11:00:00,39.58,39.58,39.5,39.51,65900.0,29.6167,29.6167,29.5569,29.5644,65900.0
2011-07-19 11:10:00,39.5,39.55,39.5,39.51,77000.0,29.5569,29.5943,29.5569,29.5644,77000.0
2011-07-19 11:20:00,39.52,39.59,39.51,39.58,74400.0,29.5718,29.6242,29.5644,29.6167,74400.0
2011-07-19 11:30:00,39.57,39.59,39.47,39.47,194200.0,29.6093,29.6242,29.5344,29.5344,194200.0
2011-07-19 11:40:00,39.47,39.5,39.43,39.45,96600.0,29.5344,29.5569,29.5045,29.5195,96600.0
2011-07-19 11:50:00,39.46,39.49,39.41,39.45,89400.0,29.5269,29.5494,29.4895,29.5195,89400.0
2011-07-19 12:00:00,39.46,39.5,39.45,39.47,65300.0,29.5269,29.5569,29.5195,29.5344,65300.0
2011-07-19 12:10:00,39.46,39.54,39.46,39.49,78600.0,29.5269,29.5868,29.5269,29.5494,78600.0
2011-07-19 12:20:00,39.5,39.51,39.48,39.5,34400.0,29.5569,29.5644,29.5419,29.5569,34400.0
2011-07-19 12:30:00,39.5,39.57,39.5,39.53,65600.0,29.5569,29.6093,29.5569,29.5793,65600.0
2011-07-19 12:40:00,39.52,39.54,39.47,39.49,112500.0,29.5718,29.5868,29.5344,29.5494,112500.0
2011-07-19 12:50:00,39.49,39.54,39.49,39.51,40100.0,29.5494,29.5868,29.5494,29.5644,40100.0
2011-07-19 13:00:00,39.51,39.52,39.48,39.48,40000.0,29.5644,29.5718,29.5419,29.5419,40000.0
2011-07-19 13:10:00,39.49,39.54,39.46,39.54,110000.0,29.5494,29.5868,29.5269,29.5868,110000.0
2011-07-19 13:20:00,39.54,39.58,39.5,39.57,120900.0,29.5868,29.6167,29.5569,29.6093,120900.0
2011-07-19 13:30:00,39.58,39.63,39.51,39.6,320500.0,29.6167,29.6541,29.5644,29.6317,320500.0
2011-07-19 13:40:00,39.61,39.68,39.58,39.61,675200.0,29.6392,29.6916,29.6167,29.6392,675200.0
2011-07-19 13:50:00,39.61,39.64,39.59,39.6,111800.0,29.6392,29.6616,29.6242,29.6317,111800.0
2011-07-19 14:00:00,39.6,39.6,39.55,39.58,150500.0,29.6317,29.6317,29.5943,29.6167,150500.0
2011-07-19 14:10:00,39.57,39.6,39.52,39.54,345800.0,29.6093,29.6317,29.5718,29.5868,345800.0
2011-07-19 14:20:00,39.54,39.58,39.52,39.58,74400.0,29.5868,29.6167,29.5718,29.6167,74400.0
2011-07-19 14:30:00,39.58,39.62,39.56,39.62,283000.0,29.6167,29.6467,29.6018,29.6467,283000.0
2011-07-19 14:40:00,39.61,39.7,39.6,39.66,299800.0,29.6392,29.7065,29.6317,29.6766,299800.0
2011-07-19 14:50:00,39.67,39.7,39.65,39.68,249700.0,29.6841,29.7065,29.6691,29.6916,249700.0
2011-07-19 15:00:00,39.68,39.72,39.66,39.68,226100.0,29.6916,29.7215,29.6766,29.6916,226100.0
2011-07-19 15:10:00,39.68,39.71,39.66,39.66,118700.0,29.6916,29.714,29.6766,29.6766,118700.0
2011-07-19 15:20:00,39.66,39.68,39.63,39.65,166300.0,29.6766,29.6916,29.6541,29.6691,166300.0
2011-07-19 15:30:00,39.65,39.68,39.63,39.67,286000.0,29.6691,29.6916,29.6541,29.6841,286000.0
2011-07-19 15:40:00,39.66,39.69,39.63,39.65,331500.0,29.6766,29.699,29.6541,29.6691,331500.0
2011-07-19 15:50:00,39.65,39.7,39.63,39.69,841300.0,29.6691,29.7065,29.6541,29.699,841300.0
2011-07-20 09:30:00,39.79,39.8,39.6,39.69,367200.0,29.7739,29.7814,29.6317,29.699,367200.0
2011-07-20 09:40:00,39.69,39.69,39.57,39.6,345500.0,29.699,29.699,29.6093,29.6317,345500.0
2011-07-20 09:50:00,39.59,39.61,39.53,39.55,364400.0,29.6242,29.6392,29.5793,29.5943,364400.0
2011-07-20 10:00:00,39.53,39.67,39.5,39.63,629000.0,29.5793,29.6841,29.5569,29.6541,629000.0
2011-07-20 10:10:00,39.62,39.66,39.48,39.53,516200.0,29.6467,29.6766,29.5419,29.5793,516200.0
2011-07-20 10:20:00,39.53,39.59,39.5,39.59,373300.0,29.5793,29.6242,29.5569,29.6242,373300.0
2011-07-20 10:30:00,39.58,39.68,39.56,39.63,312800.0,29.6167,29.6916,29.6018,29.6541,312800.0
2011-07-20 10:40:00,39.64,39.68,39.64,39.64,184500.0,29.6616,29.6916,29.6616,29.6616,184500.0
2011-07-20 10:50:00,39.64,39.69,39.62,39.68,110600.0,29.6616,29.699,29.6467,29.6916,110600.0
2011-07-20 11:00:00,39.68,39.74,39.68,39.73,151800.0,29.6916,29.7365,29.6916,29.729,151800.0
2011-07-20 11:10:00,39.73,39.73,39.69,39.69,68400.0,29.729,29.729,29.699,29.699,68400.0
2011-07-20 11:20:00,39.7,39.75,39.63,39.64,81200.0,29.7065,29.7439,29.6541,29.6616,81200.0
2011-07-20 11:30:00,39.64,39.67,39.61,39.65,60400.0,29.6616,29.6841,29.6392,29.6691,60400.0
2011-07-20 11:40:00,39.65,39.69,39.58,39.6,60700.0,29.6691,29.699,29.6167,29.6317,60700.0
2011-07-20 11:50:00,39.6,39.62,39.57,39.62,81900.0,29.6317,29.6467,29.6093,29.6467,81900.0
2011-07-20 12:00:00,39.62,39.64,39.6,39.61,22800.0,29.6467,29.6616,29.6317,29.6392,22800.0
2011-07-20 12:10:00,39.61,39.64,39.59,39.6,78500.0,29.6392,29.6616,29.6242,29.6317,78500.0
2011-07-20 12:20:00,39.61,39.63,39.58,39.6,41000.0,29.6392,29.6541,29.6167,29.6317,41000.0
2011-07-20 12:30:00,39.61,39.61,39.56,39.56,264700.0,29.6392,29.6392,29.6018,29.6018,264700.0
2011-07-20 12:40:00,39.56,39.59,39.52,39.56,236300.0,29.6018,29.6242,29.5718,29.6018,236300.0
2011-07-20 12:50:00,39.57,39.61,39.55,39.59,39300.0,29.6093,29.6392,29.5943,29.6242,39300.0
2011-07-20 13:00:00,39.59,39.63,39.58,39.63,35900.0,29.6242,29.6541,29.6167,29.6541,35900.0
2011-07-20 13:10:00,39.63,39.65,39.62,39.65,46500.0,29.6541,29.6691,29.6467,29.6691,46500.0
2011-07-20 13:20:00,39.65,39.7,39.63,39.7,12900.0,29.6691,29.7065,29.6541,29.7065,12900.0
2011-07-20 13:30:00,39.7,39.73,39.67,39.72,56000.0,29.7065,29.729,29.6841,29.7215,56000.0
2011-07-20 13:40:00,39.72,39.76,39.7,39.75,45000.0,29.7215,29.7514,29.7065,29.7439,45000.0
2011-07-20 13:50:00,39.75,39.79,39.75,39.77,80200.0,29.7439,29.7739,29.7439,29.7589,80200.0
2011-07-20 14:00:00,39.78,39.79,39.76,39.78,45500.0,29.7664,29.7739,29.7514,29.7664,45500.0
2011-07-20 14:10:00,39.78,39.78,39.73,39.75,23500.0,29.7664,29.7664,29.729,29.7439,23500.0
2011-07-20 14:20:00,39.75,39.76,39.73,39.75,54700.0,29.7439,29.7514,29.729,29.7439,54700.0
2011-07-20 14:30:00,39.75,39.77,39.73,39.74,32000.0,29.7439,29.7589,29.729,29.7365,32000.0
2011-07-20 14:40:00,39.75,39.77,39.68,39.69,102900.0,29.7439,29.7589,29.6916,29.699,102900.0
2011-07-20 14:50:00,39.69,39.73,39.69,39.71,118200.0,29.699,29.729,29.699,29.714,118200.0
2011-07-20 15:00:00,39.71,39.76,39.71,39.76,60400.0,29.714,29.7514,29.714,29.7514,60400.0
2011-07-20 15:10:00,39.76,39.78,39.75,39.76,64500.0,29.7514,29.7664,29.7439,29.7514,64500.0
2011-07-20 15:20:00,39.76,39.76,39.7,39.73,184600.0,29.7514,29.7514,29.7065,29.729,184600.0
2011-07-20 15:30:00,39.72,39.76,39.71,39.74,62400.0,29.7215,29.7514,29.714,29.7365,62400.0
2011-07-20 15:40:00,39.73,39.74,39.63,39.65,335800.0,29.729,29.7365,29.6541,29.6691,335800.0
2011-07-20 15:50:00,39.64,39.69,39.63,39.67,634200.0,29.6616,29.699,29.6541,29.6841,634200.0
2011-07-21 09:30:00,39.86,39.88,39.67,39.72,512900.0,29.8263,29.8412,29.6841,29.7215,512900.0
2011-07-21 09:40:00,39.72,40.0,39.67,39.95,525500.0,29.7215,29.931,29.6841,29.8936,525500.0
2011-07-21 09:50:00,39.96,40.0,39.89,39.9,198300.0,29.9011,29.931,29.8487,29.8562,198300.0
2011-07-21 10:00:00,39.9,40.17,39.86,40.12,1091100.0,29.8562,30.0582,29.8263,30.0208,1091100.0
2011-07-21 10:10:00,40.12,40.14,40.05,40.08,142200.0,30.0208,30.0358,29.9684,29.9909,142200.0
2011-07-21 10:20:00,40.08,40.19,40.08,40.17,207400.0,29.9909,30.0732,29.9909,30.0582,207400.0
2011-07-21 10:30:00,40.17,40.2,40.1,40.12,329500.0,30.0582,30.0807,30.0058,30.0208,329500.0
2011-07-21 10:40:00,40.13,40.15,40.09,40.11,79000.0,30.0283,30.0433,29.9984,30.0133,79000.0
2011-07-21 10:50:00,40.11,40.17,40.07,40.09,72800.0,30.0133,30.0582,29.9834,29.9984,72800.0
2011-07-21 11:00:00,40.1,40.13,40.07,40.09,100300.0,30.0058,30.0283,29.9834,29.9984,100300.0
2011-07-21 11:10:00,40.09,40.14,40.07,40.12,280200.0,29.9984,30.0358,29.9834,30.0208,280200.0
2011-07-21 11:20:00,40.12,40.12,40.04,40.08,156900.0,30.0208,30.0208,29.9609,29.9909,156900.0
2011-07-21 11:30:00,40.07,40.09,40.03,40.03,113800.0,29.9834,29.9984,29.9535,29.9535,113800.0
2011-07-21 11:40:00,40.04,40.04,39.91,39.93,324100.0,29.9609,29.9609,29.8637,29.8786,324100.0
2011-07-21 11:50:00,39.93,40.0,39.92,39.98,54900.0,29.8786,29.931,29.8711,29.916,54900.0
2011-07-21 12:00:00,39.98,40.01,39.97,39.97,38300.0,29.916,29.9385,29.9086,29.9086,38300.0
2011-07-21 12:10:00,39.97,40.0,39.91,39.93,51700.0,29.9086,29.931,29.8637,29.8786,51700.0
2011-07-21 12:20:00,39.92,39.97,39.91,39.96,23700.0,29.8711,29.9086,29.8637,29.9011,23700.0
2011-07-21 12:30:00,39.96,40.09,39.94,40.04,262800.0,29.9011,29.9984,29.8861,29.9609,262800.0
2011-07-21 12:40:00,40.05,40.16,40.05,40.13,253700.0,29.9684,30.0507,29.9684,30.0283,253700.0
2011-07-21 12:50:00,40.13,40.13,40.0,40.1,382600.0,30.0283,30.0283,29.931,30.0058,382600.0
2011-07-21 13:00:00,40.11,40.14,40.06,40.07,58400.0,30.0133,30.0358,29.9759,29.9834,58400.0
2011-07-21 13:10:00,40.07,40.14,40.04,40.13,146000.0,29.9834,30.0358,29.9609,30.0283,146000.0
2011-07-21 13:20:00,40.12,40.15,40.09,40.15,80600.0,30.0208,30.0433,29.9984,30.0433,80600.0
2011-07-21 13:30:00,40.14,40.15,40.09,40.11,114600.0,30.0358,30.0433,29.9984,30.0133,114600.0
2011-07-21 13:40:00,40.1,40.11,40.05,40.08,64200.0,30.0058,30.0133,29.9684,29.9909,64200.0
2011-07-21 13:50:00,40.08,40.12,40.07,40.12,186600.0,29.9909,30.0208,29.9834,30.0208,186600.0
2011-07-21 14:00:00,40.12,40.16,40.12,40.16,369700.0,30.0208,30.0507,30.0208,30.0507,369700.0
2011-07-21 14:10:00,40.16,40.16,40.08,40.08,97600.0,30.0507,30.0507,29.9909,29.9909,97600.0
2011-07-21 14:20:00,40.08,40.12,40.08,40.08,29900.0,29.9909,30.0208,29.9909,29.9909,29900.0
2011-07-21 14:30:00,40.08,40.09,40.04,40.07,56500.0,29.9909,29.9984,29.9609,29.9834,56500.0
2011-07-21 14:40:00,40.07,40.1,40.05,40.07,91500.0,29.9834,30.0058,29.9684,29.9834,91500.0
2011-07-21 14:50:00,40.07,40.13,40.04,40.12,228300.0,29.9834,30.0283,29.9609,30.0208,228300.0
2011-07-21 15:00:00,40.11,40.13,40.05,40.05,143100.0,30.0133,30.0283,29.9684,29.9684,143100.0
2011-07-21 15:10:00,40.06,40.14,40.05,40.14,154100.0,29.9759,30.0358,29.9684,30.0358,154100.0
2011-07-21 15:20:00,40.14,40.16,40.11,40.13,414100.0,30.0358,30.0507,30.0133,30.0283,414100.0
2011-07-21 15:30:00,40.14,40.14,40.05,40.08,223100.0,30.0358,30.0358,29.9684,29.9909,223100.0
2011-07-21 15:40:00,40.09,40.16,40.07,40.11,318900.0,29.9984,30.0507,29.9834,30.0133,318900.0
2011-07-21 15:50:00,40.12,40.16,40.11,40.15,869400.0,30.0208,30.0507,30.0133,30.0433,869400.0
2011-07-22 09:30:00,40.12,40.13,40.0,40.01,469300.0,30.0208,30.0283,29.931,29.9385,469300.0
2011-07-22 09:40:00,40.0,40.02,39.9,39.94,355300.0,29.931,29.946,29.8562,29.8861,355300.0
2011-07-22 09:50:00,39.94,40.0,39.85,39.94,307600.0,29.8861,29.931,29.8188,29.8861,307600.0
2011-07-22 10:00:00,39.94,39.96,39.9,39.91,304900.0,29.8861,29.9011,29.8562,29.8637,304900.0
2011-07-22 10:10:00,39.9,39.96,39.87,39.91,309000.0,29.8562,29.9011,29.8337,29.8637,309000.0
2011-07-22 10:20:00,39.91,39.92,39.82,39.89,159800.0,29.8637,29.8711,29.7963,29.8487,159800.0
2011-07-22 10:30:00,39.89,39.95,39.88,39.92,159700.0,29.8487,29.8936,29.8412,29.8711,159700.0
2011-07-22 10:40:00,39.93,39.95,39.91,39.93,110600.0,29.8786,29.8936,29.8637,29.8786,110600.0
2011-07-22 10:50:00,39.92,39.97,39.89,39.97,73500.0,29.8711,29.9086,29.8487,29.9086,73500.0
2011-07-22 11:00:00,39.98,40.01,39.94,39.94,44600.0,29.916,29.9385,29.8861,29.8861,44600.0
2011-07-22 11:10:00,39.95,40.02,39.94,39.98,82200.0,29.8936,29.946,29.8861,29.916,82200.0
2011-07-22 11:20:00,39.98,39.98,39.93,39.98,114000.0,29.916,29.916,29.8786,29.916,114000.0
2011-07-22 11:30:00,39.97,40.03,39.95,40.03,172400.0,29.9086,29.9535,29.8936,29.9535,172400.0
2011-07-22 11:40:00,40.03,40.04,39.98,39.99,325100.0,29.9535,29.9609,29.916,29.9235,325100.0
2011-07-22 11:50:00,40.0,40.02,39.97,40.01,100100.0,29.931,29.946,29.9086,29.9385,100100.0
2011-07-22 12:00:00,40.01,40.06,39.98,40.03,72900.0,29.9385,29.9759,29.916,29.9535,72900.0
2011-07-22 12:10:00,40.04,40.07,40.0,40.04,193900.0,29.9609,29.9834,29.931,29.9609,193900.0
2011-07-22 12:20:00,40.04,40.06,40.01,40.03,47400.0,29.9609,29.9759,29.9385,29.9535,47400.0
2011-07-22 12:30:00,40.04,40.05,39.99,40.0,19300.0,29.9609,29.9684,29.9235,29.931,19300.0
2011-07-22 12:40:00,40.01,40.03,40.0,40.01,218200.0,29.9385,29.9535,29.931,29.9385,218200.0
2011-07-22 12:50:00,40.01,40.07,40.01,40.06,88000.0,29.9385,29.9834,29.9385,29.9759,88000.0
2011-07-22 13:00:00,40.07,40.08,40.02,40.03,25800.0,29.9834,29.9909,29.946,29.9535,25800.0
2011-07-22 13:10:00,40.04,40.04,40.0,40.04,78500.0,29.9609,29.9609,29.931,29.9609,78500.0
2011-07-22 13:20:00,40.03,40.04,40.0,40.01,46500.0,29.9535,29.9609,29.931,29.9385,46500.0
2011-07-22 13:30:00,40.02,40.04,40.01,40.03,85600.0,29.946,29.9609,29.9385,29.9535,85600.0
2011-07-22 13:40:00,40.03,40.05,40.01,40.02,36600.0,29.9535,29.9684,29.9385,29.946,36600.0
2011-07-22 13:50:00,40.01,40.06,40.01,40.05,65300.0,29.9385,29.9759,29.9385,29.9684,65300.0
2011-07-22 14:00:00,40.05,40.06,39.99,40.02,158200.0,29.9684,29.9759,29.9235,29.946,158200.0
2011-07-22 14:10:00,40.02,40.03,40.0,40.02,55500.0,29.946,29.9535,29.931,29.946,55500.0
2011-07-22 14:20:00,40.01,40.01,39.97,39.97,123700.0,29.9385,29.9385,29.9086,29.9086,123700.0
2011-07-22 14:30:00,39.98,40.0,39.95,39.97,180900.0,29.916,29.931,29.8936,29.9086,180900.0
2011-07-22 14:40:00,39.97,39.99,39.96,39.96,75700.0,29.9086,29.9235,29.9011,29.9011,75700.0
2011-07-22 14:50:00,39.97,40.0,39.97,40.0,81000.0,29.9086,29.931,29.9086,29.931,81000.0
2011-07-22 15:00:00,40.0,40.02,39.99,39.99,77800.0,29.931,29.946,29.9235,29.9235,77800.0
2011-07-22 15:10:00,39.99,39.99,39.94,39.97,134600.0,29.9235,29.9235,29.8861,29.9086,134600.0
2011-07-22 15:20:00,39.97,39.98,39.94,39.94,54200.0,29.9086,29.916,29.8861,29.8861,54200.0
2011-07-22 15:30:00,39.94,39.95,39.91,39.94,151900.0,29.8861,29.8936,29.8637,29.8861,151900.0
2011-07-22 15:40:00,39.94,39.97,39.9,39.96,238100.0,29.8861,29.9086,29.8562,29.9011,238100.0
2011-07-22 15:50:00,39.96,39.96,39.93,39.94,784200.0,29.9011,29.9011,29.8786,29.8861,784200.0
2011-07-25 09:30:00,39.55,39.73,39.48,39.73,375600.0,29.5943,29.729,29.5419,29.729,375600.0
2011-07-25 09:40:00,39.72,39.87,39.63,39.8,557100.0,29.7215,29.8337,29.6541,29.7814,557100.0
2011-07-25 09:50:00,39.8,39.96,39.79,39.94,411300.0,29.7814,29.9011,29.7739,29.8861,411300.0
2011-07-25 10:00:00,39.94,40.0,39.93,40.0,442400.0,29.8861,29.931,29.8786,29.931,442400.0
2011-07-25 10:10:00,40.01,40.02,39.95,39.98,110900.0,29.9385,29.946,29.8936,29.916,110900.0
2011-07-25 10:20:00,39.98,40.05,39.96,40.01,130900.0,29.916,29.9684,29.9011,29.9385,130900.0
2011-07-25 10:30:00,40.02,40.04,39.93,39.95,250400.0,29.946,29.9609,29.8786,29.8936,250400.0
2011-07-25 10:40:00,39.94,40.02,39.92,39.96,98900.0,29.8861,29.946,29.8711,29.9011,98900.0
2011-07-25 10:50:00,39.94,39.94,39.86,39.94,155600.0,29.8861,29.8861,29.8263,29.8861,155600.0
2011-07-25 11:00:00,39.94,39.99,39.93,39.93,126300.0,29.8861,29.9235,29.8786,29.8786,126300.0
2011-07-25 11:10:00,39.93,39.96,39.88,39.93,73600.0,29.8786,29.9011,29.8412,29.8786,73600.0
2011-07-25 11:20:00,39.93,40.03,39.93,40.0,226700.0,29.8786,29.9535,29.8786,29.931,226700.0
2011-07-25 11:30:00,40.0,40.05,39.99,40.0,86300.0,29.931,29.9684,29.9235,29.931,86300.0
2011-07-25 11:40:00,40.01,40.01,39.93,39.93,51600.0,29.9385,29.9385,29.8786,29.8786,51600.0
2011-07-25 11:50:00,39.93,39.94,39.88,39.94,44700.0,29.8786,29.8861,29.8412,29.8861,44700.0
2011-07-25 12:00:00,39.94,39.95,39.92,39.93,31200.0,29.8861,29.8936,29.8711,29.8786,31200.0
2011-07-25 12:10:00,39.92,39.94,39.89,39.9,50800.0,29.8711,29.8861,29.8487,29.8562,50800.0
2011-07-25 12:20:00,39.9,39.95,39.9,39.95,41400.0,29.8562,29.8936,29.8562,29.8936,41400.0
2011-07-25 12:30:00,39.95,39.97,39.93,39.94,41800.0,29.8936,29.9086,29.8786,29.8861,41800.0
2011-07-25 12:40:00,39.95,40.0,39.94,39.98,93000.0,29.8936,29.931,29.8861,29.916,93000.0
2011-07-25 12:50:00,39.98,39.98,39.96,39.96,15700.0,29.916,29.916,29.9011,29.9011,15700.0
2011-07-25 13:00:00,39.97,40.03,39.97,40.01,26300.0,29.9086,29.9535,29.9086,29.9385,26300.0
2011-07-25 13:10:00,40.0,40.01,39.97,39.99,43000.0,29.931,29.9385,29.9086,29.9235,43000.0
2011-07-25 13:20:00,40.0,40.0,39.97,39.98,15400.0,29.931,29.931,29.9086,29.916,15400.0
2011-07-25 13:30:00,39.98,40.01,39.96,39.96,7700.0,29.916,29.9385,29.9011,29.9011,7700.0
2011-07-25 13:40:00,39.95,39.98,39.94,39.96,22500.0,29.8936,29.916,29.8861,29.9011,22500.0
2011-07-25 13:50:00,39.96,39.97,39.93,39.93,36300.0,29.9011,29.9086,29.8786,29.8786,36300.0
2011-07-25 14:00:00,39.92,40.02,39.92,40.02,137600.0,29.8711,29.946,29.8711,29.946,137600.0
2011-07-25 14:10:00,40.02,40.08,40.02,40.08,93700.0,29.946,29.9909,29.946,29.9909,93700.0
2011-07-25 14:20:00,40.09,40.12,40.07,40.1,50400.0,29.9984,30.0208,29.9834,30.0058,50400.0
2011-07-25 14:30:00,40.11,40.11,40.0,40.0,73300.0,30.0133,30.0133,29.931,29.931,73300.0
2011-07-25 14:40:00,40.0,40.04,39.97,39.98,129300.0,29.931,29.9609,29.9086,29.916,129300.0
2011-07-25 14:50:00,39.98,40.0,39.95,39.96,194300.0,29.916,29.931,29.8936,29.9011,194300.0
2011-07-25 15:00:00,39.97,39.97,39.87,39.87,85700.0,29.9086,29.9086,29.8337,29.8337,85700.0
2011-07-25 15:10:00,39.86,39.91,39.83,39.87,76300.0,29.8263,29.8637,29.8038,29.8337,76300.0
2011-07-25 15:20:00,39.88,39.88,39.81,39.87,89500.0,29.8412,29.8412,29.7888,29.8337,89500.0
2011-07-25 15:30:00,39.87,39.91,39.85,39.89,156800.0,29.8337,29.8637,29.8188,29.8487,156800.0
2011-07-25 15:40:00,39.88,39.89,39.83,39.86,233800.0,29.8412,29.8487,29.8038,29.8263,233800.0
2011-07-25 15:50:00,39.86,39.88,39.84,39.85,374700.0,29.8263,29.8412,29.8113,29.8188,374700.0
2011-07-26 09:30:00,39.84,39.85,39.6,39.61,163300.0,29.8113,29.8188,29.6317,29.6392,163300.0
2011-07-26 09:40:00,39.63,39.7,39.58,39.6,99300.0,29.6541,29.7065,29.6167,29.6317,99300.0
2011-07-26 09:50:00,39.6,39.61,39.44,39.47,358700.0,29.6317,29.6392,29.512,29.5344,358700.0
2011-07-26 10:00:00,39.47,39.55,39.35,39.39,328900.0,29.5344,29.5943,29.4446,29.4746,328900.0
2011-07-26 10:10:00,39.39,39.48,39.38,39.41,265000.0,29.4746,29.5419,29.4671,29.4895,265000.0
2011-07-26 10:20:00,39.41,39.48,39.39,39.47,104000.0,29.4895,29.5419,29.4746,29.5344,104000.0
2011-07-26 10:30:00,39.47,39.5,39.44,39.47,81300.0,29.5344,29.5569,29.512,29.5344,81300.0
2011-07-26 10:40:00,39.47,39.56,39.47,39.49,73700.0,29.5344,29.6018,29.5344,29.5494,73700.0
2011-07-26 10:50:00,39.49,39.56,39.49,39.52,54700.0,29.5494,29.6018,29.5494,29.5718,54700.0
2011-07-26 11:00:00,39.52,39.58,39.52,39.58,53300.0,29.5718,29.6167,29.5718,29.6167,53300.0
2011-07-26 11:10:00,39.57,39.63,39.56,39.61,114500.0,29.6093,29.6541,29.6018,29.6392,114500.0
2011-07-26 11:20:00,39.61,39.62,39.56,39.57,65200.0,29.6392,29.6467,29.6018,29.6093,65200.0
2011-07-26 11:30:00,39.56,39.56,39.48,39.49,40500.0,29.6018,29.6018,29.5419,29.5494,40500.0
2011-07-26 11:40:00,39.48,39.51,39.47,39.49,64500.0,29.5419,29.5644,29.5344,29.5494,64500.0
2011-07-26 11:50:00,39.49,39.51,39.48,39.5,49600.0,29.5494,29.5644,29.5419,29.5569,49600.0
2011-07-26 12:00:00,39.51,39.51,39.48,39.49,21400.0,29.5644,29.5644,29.5419,29.5494,21400.0
2011-07-26 12:10:00,39.49,39.57,39.48,39.55,217900.0,29.5494,29.6093,29.5419,29.5943,217900.0
2011-07-26 12:20:00,39.55,39.59,39.54,39.58,266900.0,29.5943,29.6242,29.5868,29.6167,266900.0
2011-07-26 12:30:00,39.57,39.58,39.53,39.54,47700.0,29.6093,29.6167,29.5793,29.5868,47700.0
2011-07-26 12:40:00,39.54,39.56,39.49,39.51,88800.0,29.5868,29.6018,29.5494,29.5644,88800.0
2011-07-26 12:50:00,39.51,39.57,39.51,39.57,60500.0,29.5644,29.6093,29.5644,29.6093,60500.0
2011-07-26 13:00:00,39.57,39.58,39.51,39.52,46900.0,29.6093,29.6167,29.5644,29.5718,46900.0
2011-07-26 13:10:00,39.51,39.53,39.48,39.5,142600.0,29.5644,29.5793,29.5419,29.5569,142600.0
2011-07-26 13:20:00,39.49,39.52,39.47,39.52,17700.0,29.5494,29.5718,29.5344,29.5718,17700.0
2011-07-26 13:30:00,39.52,39.53,39.5,39.52,23600.0,29.5718,29.5793,29.5569,29.5718,23600.0
2011-07-26 13:40:00,39.51,39.53,39.5,39.5,78500.0,29.5644,29.5793,29.5569,29.5569,78500.0
2011-07-26 13:50:00,39.5,39.57,39.5,39.56,300100.0,29.5569,29.6093,29.5569,29.6018,300100.0
2011-07-26 14:00:00,39.56,39.6,39.55,39.6,194200.0,29.6018,29.6317,29.5943,29.6317,194200.0
2011-07-26 14:10:00,39.61,39.69,39.59,39.69,156000.0,29.6392,29.699,29.6242,29.699,156000.0
2011-07-26 14:20:00,39.69,39.72,39.65,39.67,287700.0,29.699,29.7215,29.6691,29.6841,287700.0
2011-07-26 14:30:00,39.68,39.71,39.65,39.67,202400.0,29.6916,29.714,29.6691,29.6841,202400.0
2011-07-26 14:40:00,39.68,39.69,39.65,39.68,87100.0,29.6916,29.699,29.6691,29.6916,87100.0
2011-07-26 14:50:00,39.67,39.72,39.63,39.63,47400.0,29.6841,29.7215,29.6541,29.6541,47400.0
2011-07-26 15:00:00,39.63,39.64,39.59,39.61,299300.0,29.6541,29.6616,29.6242,29.6392,299300.0
2011-07-26 15:10:00,39.61,39.66,39.58,39.61,150700.0,29.6392,29.6766,29.6167,29.6392,150700.0
2011-07-26 15:20:00,39.62,39.63,39.55,39.57,74600.0,29.6467,29.6541,29.5943,29.6093,74600.0
2011-07-26 15:30:00,39.57,39.58,39.5,39.52,291300.0,29.6093,29.6167,29.5569,29.5718,291300.0
2011-07-26 15:40:00,39.51,39.54,39.4,39.41,399000.0,29.5644,29.5868,29.482,29.4895,399000.0
2011-07-26 15:50:00,39.41,39.44,39.37,39.44,1019000.0,29.4895,29.512,29.4596,29.512,1019000.0
2011-07-27 09:30:00,39.26,39.44,39.26,39.42,305600.0,29.3773,29.512,29.3773,29.497,305600.0
2011-07-27 09:40:00,39.42,39.45,39.36,39.43,318200.0,29.497,29.5195,29.4521,29.5045,318200.0
2011-07-27 09:50:00,39.41,39.41,39.27,39.3,281500.0,29.4895,29.4895,29.3848,29.4072,281500.0
2011-07-27 10:00:00,39.29,39.29,39.06,39.06,317800.0,29.3997,29.3997,29.2276,29.2276,317800.0
2011-07-27 10:10:00,39.06,39.09,38.95,38.95,1178900.0,29.2276,29.2501,29.1453,29.1453,1178900.0
2011-07-27 10:20:00,38.95,38.98,38.84,38.85,343500.0,29.1453,29.1678,29.063,29.0705,343500.0
2011-07-27 10:30:00,38.85,38.89,38.75,38.84,860200.0,29.0705,29.1004,28.9957,29.063,860200.0
2011-07-27 10:40:00,38.84,38.84,38.75,38.81,485400.0,29.063,29.063,28.9957,29.0406,485400.0
2011-07-27 10:50:00,38.82,38.95,38.8,38.95,262600.0,29.048,29.1453,29.0331,29.1453,262600.0
2011-07-27 11:00:00,38.94,39.0,38.91,38.98,244000.0,29.1378,29.1827,29.1154,29.1678,244000.0
2011-07-27 11:10:00,38.98,39.08,38.97,39.06,117000.0,29.1678,29.2426,29.1603,29.2276,117000.0
2011-07-27 11:20:00,39.06,39.1,39.03,39.1,120900.0,29.2276,29.2576,29.2052,29.2576,120900.0
2011-07-27 11:30:00,39.1,39.14,38.97,38.98,328700.0,29.2576,29.2875,29.1603,29.1678,328700.0
2011-07-27 11:40:00,38.98,39.0,38.93,38.95,350400.0,29.1678,29.1827,29.1304,29.1453,350400.0
2011-07-27 11:50:00,38.95,38.96,38.89,38.94,111600.0,29.1453,29.1528,29.1004,29.1378,111600.0
2011-07-27 12:00:00,38.94,38.95,38.91,38.92,60500.0,29.1378,29.1453,29.1154,29.1229,60500.0
2011-07-27 12:10:00,38.92,38.99,38.91,38.97,588200.0,29.1229,29.1753,29.1154,29.1603,588200.0
2011-07-27 12:20:00,38.97,39.0,38.92,38.97,628800.0,29.1603,29.1827,29.1229,29.1603,628800.0
2011-07-27 12:30:00,38.96,38.98,38.93,38.95,98100.0,29.1528,29.1678,29.1304,29.1453,98100.0
2011-07-27 12:40:00,38.95,38.99,38.94,38.96,37900.0,29.1453,29.1753,29.1378,29.1528,37900.0
2011-07-27 12:50:00,38.96,38.98,38.89,38.89,64900.0,29.1528,29.1678,29.1004,29.1004,64900.0
2011-07-27 13:00:00,38.9,38.94,38.86,38.93,63700.0,29.1079,29.1378,29.078,29.1304,63700.0
2011-07-27 13:10:00,38.93,38.93,38.81,38.84,90200.0,29.1304,29.1304,29.0406,29.063,90200.0
2011-07-27 13:20:00,38.84,38.84,38.74,38.75,57200.0,29.063,29.063,28.9882,28.9957,57200.0
2011-07-27 13:30:00,38.75,38.79,38.74,38.77,62700.0,28.9957,29.0256,28.9882,29.0106,62700.0
2011-07-27 13:40:00,38.76,38.88,38.76,38.84,75500.0,29.0031,29.0929,29.0031,29.063,75500.0
2011-07-27 13:50:00,38.84,38.87,38.78,38.78,475400.0,29.063,29.0855,29.0181,29.0181,475400.0
2011-07-27 14:00:00,38.78,38.79,38.68,38.75,799600.0,29.0181,29.0256,28.9433,28.9957,799600.0
2011-07-27 14:10:00,38.75,38.76,38.69,38.71,617300.0,28.9957,29.0031,28.9508,28.9657,617300.0
2011-07-27 14:20:00,38.7,38.73,38.64,38.64,381800.0,28.9583,28.9807,28.9134,28.9134,381800.0
2011-07-27 14:30:00,38.64,38.64,38.52,38.57,525000.0,28.9134,28.9134,28.8236,28.861,525000.0
2011-07-27 14:40:00,38.57,38.58,38.48,38.56,165300.0,28.861,28.8685,28.7936,28.8535,165300.0
2011-07-27 14:50:00,38.55,38.56,38.49,38.53,161100.0,28.846,28.8535,28.8011,28.831,161100.0
2011-07-27 15:00:00,38.53,38.6,38.53,38.56,135100.0,28.831,28.8834,28.831,28.8535,135100.0
2011-07-27 15:10:00,38.57,38.58,38.46,38.49,296400.0,28.861,28.8685,28.7787,28.8011,296400.0
2011-07-27 15:20:00,38.49,38.54,38.46,38.54,333700.0,28.8011,28.8385,28.7787,28.8385,333700.0
2011-07-27 15:30:00,38.54,38.62,38.54,38.61,586700.0,28.8385,28.8984,28.8385,28.8909,586700.0
2011-07-27 15:40:00,38.61,38.62,38.51,38.53,639200.0,28.8909,28.8984,28.8161,28.831,639200.0
2011-07-27 15:50:00,38.53,38.59,38.49,38.52,1890000.0,28.831,28.8759,28.8011,28.8236,1890000.0
2011-07-28 09:30:00,38.64,38.81,38.6,38.75,328900.0,28.9134,29.0406,28.8834,28.9957,328900.0
2011-07-28 09:40:00,38.75,38.75,38.61,38.66,193500.0,28.9957,28.9957,28.8909,28.9283,193500.0
2011-07-28 09:50:00,38.65,38.78,38.61,38.75,649200.0,28.9208,29.0181,28.8909,28.9957,649200.0
2011-07-28 10:00:00,38.76,38.88,38.7,38.85,594100.0,29.0031,29.0929,28.9583,29.0705,594100.0
2011-07-28 10:10:00,38.85,38.96,38.84,38.96,731200.0,29.0705,29.1528,29.063,29.1528,731200.0
2011-07-28 10:20:00,38.95,38.97,38.82,38.88,707500.0,29.1453,29.1603,29.048,29.0929,707500.0
2011-07-28 10:30:00,38.87,38.9,38.74,38.76,230800.0,29.0855,29.1079,28.9882,29.0031,230800.0
2011-07-28 10:40:00,38.76,38.83,38.75,38.83,203000.0,29.0031,29.0555,28.9957,29.0555,203000.0
2011-07-28 10:50:00,38.83,38.85,38.79,38.81,171700.0,29.0555,29.0705,29.0256,29.0406,171700.0
2011-07-28 11:00:00,38.81,38.88,38.77,38.85,300000.0,29.0406,29.0929,29.0106,29.0705,300000.0
2011-07-28 11:10:00,38.85,38.87,38.81,38.87,71000.0,29.0705,29.0855,29.0406,29.0855,71000.0
2011-07-28 11:20:00,38.87,39.0,38.86,38.98,111700.0,29.0855,29.1827,29.078,29.1678,111700.0
2011-07-28 11:30:00,38.97,39.0,38.96,38.98,148100.0,29.1603,29.1827,29.1528,29.1678,148100.0
2011-07-28 11:40:00,38.99,39.04,38.97,38.97,105800.0,29.1753,29.2127,29.1603,29.1603,105800.0
2011-07-28 11:50:00,38.96,39.01,38.94,38.96,82300.0,29.1528,29.1902,29.1378,29.1528,82300.0
2011-07-28 12:00:00,38.96,39.0,38.96,38.97,67200.0,29.1528,29.1827,29.1528,29.1603,67200.0
2011-07-28 12:10:00,38.97,38.97,38.84,38.84,129800.0,29.1603,29.1603,29.063,29.063,129800.0
2011-07-28 12:20:00,38.85,38.87,38.83,38.84,266800.0,29.0705,29.0855,29.0555,29.063,266800.0
2011-07-28 12:30:00,38.84,38.88,38.83,38.84,106800.0,29.063,29.0929,29.0555,29.063,106800.0
2011-07-28 12:40:00,38.84,38.87,38.81,38.84,169300.0,29.063,29.0855,29.0406,29.063,169300.0
2011-07-28 12:50:00,38.84,38.92,38.81,38.92,106200.0,29.063,29.1229,29.0406,29.1229,106200.0
2011-07-28 13:00:00,38.91,38.91,38.85,38.85,67800.0,29.1154,29.1154,29.0705,29.0705,67800.0
2011-07-28 13:10:00,38.85,38.91,38.84,38.86,133700.0,29.0705,29.1154,29.063,29.078,133700.0
2011-07-28 13:20:00,38.87,38.88,38.82,38.83,92600.0,29.0855,29.0929,29.048,29.0555,92600.0
2011-07-28 13:30:00,38.83,38.85,38.8,38.85,80300.0,29.0555,29.0705,29.0331,29.0705,80300.0
2011-07-28 13:40:00,38.86,38.91,38.8,38.84,142600.0,29.078,29.1154,29.0331,29.063,142600.0
2011-07-28 13:50:00,38.83,38.86,38.81,38.82,45900.0,29.0555,29.078,29.0406,29.048,45900.0
2011-07-28 14:00:00,38.82,38.83,38.73,38.74,145500.0,29.048,29.0555,28.9807,28.9882,145500.0
2011-07-28 14:10:00,38.73,38.76,38.69,38.73,86000.0,28.9807,29.0031,28.9508,28.9807,86000.0
2011-07-28 14:20:00,38.72,38.75,38.67,38.69,72600.0,28.9732,28.9957,28.9358,28.9508,72600.0
2011-07-28 14:30:00,38.69,38.69,38.59,38.6,147800.0,28.9508,28.9508,28.8759,28.8834,147800.0
2011-07-28 14:40:00,38.61,38.66,38.6,38.65,121200.0,28.8909,28.9283,28.8834,28.9208,121200.0
2011-07-28 14:50:00,38.66,38.72,38.66,38.67,113700.0,28.9283,28.9732,28.9283,28.9358,113700.0
2011-07-28 15:00:00,38.66,38.68,38.62,38.65,76500.0,28.9283,28.9433,28.8984,28.9208,76500.0
2011-07-28 15:10:00,38.64,38.67,38.6,38.61,227400.0,28.9134,28.9358,28.8834,28.8909,227400.0
2011-07-28 15:20:00,38.6,38.6,38.5,38.51,270100.0,28.8834,28.8834,28.8086,28.8161,270100.0
2011-07-28 15:30:00,38.51,38.53,38.46,38.52,431700.0,28.8161,28.831,28.7787,28.8236,431700.0
2011-07-28 15:40:00,38.52,38.52,38.39,38.43,452700.0,28.8236,28.8236,28.7263,28.7562,452700.0
2011-07-28 15:50:00,38.43,38.46,38.41,38.44,863200.0,28.7562,28.7787,28.7413,28.7637,863200.0
2011-07-29 09:30:00,37.83,37.95,37.73,37.74,463100.0,28.3073,28.397,28.2324,28.2399,463100.0
2011-07-29 09:40:00,37.74,37.81,37.63,37.81,608200.0,28.2399,28.2923,28.1576,28.2923,608200.0
2011-07-29 09:50:00,37.81,38.04,37.78,37.99,506400.0,28.2923,28.4644,28.2698,28.427,506400.0
2011-07-29 10:00:00,37.99,38.07,37.86,38.0,650700.0,28.427,28.4868,28.3297,28.4345,650700.0
2011-07-29 10:10:00,38.0,38.05,37.92,37.95,532100.0,28.4345,28.4719,28.3746,28.397,532100.0
2011-07-29 10:20:00,37.96,38.1,37.95,38.02,374300.0,28.4045,28.5093,28.397,28.4494,374300.0
2011-07-29 10:30:00,38.03,38.07,37.97,38.01,419700.0,28.4569,28.4868,28.412,28.4419,419700.0
2011-07-29 10:40:00,38.01,38.08,37.9,38.08,292800.0,28.4419,28.4943,28.3596,28.4943,292800.0
2011-07-29 10:50:00,38.07,38.24,38.07,38.18,839100.0,28.4868,28.614,28.4868,28.5691,839100.0
2011-07-29 11:00:00,38.18,38.33,38.12,38.31,500000.0,28.5691,28.6814,28.5243,28.6664,500000.0
2011-07-29 11:10:00,38.31,38.41,38.3,38.41,617200.0,28.6664,28.7413,28.6589,28.7413,617200.0
2011-07-29 11:20:00,38.39,38.39,38.26,38.26,359800.0,28.7263,28.7263,28.629,28.629,359800.0
2011-07-29 11:30:00,38.27,38.3,38.22,38.27,505500.0,28.6365,28.6589,28.5991,28.6365,505500.0
2011-07-29 11:40:00,38.26,38.31,38.25,38.25,92900.0,28.629,28.6664,28.6215,28.6215,92900.0
2011-07-29 11:50:00,38.25,38.3,38.25,38.26,192900.0,28.6215,28.6589,28.6215,28.629,192900.0
2011-07-29 12:00:00,38.27,38.29,38.16,38.22,621600.0,28.6365,28.6515,28.5542,28.5991,621600.0
2011-07-29 12:10:00,38.22,38.23,38.1,38.16,290900.0,28.5991,28.6066,28.5093,28.5542,290900.0
2011-07-29 12:20:00,38.14,38.2,38.1,38.16,64800.0,28.5392,28.5841,28.5093,28.5542,64800.0
2011-07-29 12:30:00,38.16,38.23,38.11,38.2,169400.0,28.5542,28.6066,28.5168,28.5841,169400.0
2011-07-29 12:40:00,38.2,38.22,38.13,38.14,78500.0,28.5841,28.5991,28.5317,28.5392,78500.0
2011-07-29 12:50:00,38.14,38.16,38.1,38.1,320700.0,28.5392,28.5542,28.5093,28.5093,320700.0
2011-07-29 13:00:00,38.1,38.18,38.06,38.18,114300.0,28.5093,28.5691,28.4794,28.5691,114300.0
2011-07-29 13:10:00,38.18,38.19,38.11,38.14,76100.0,28.5691,28.5766,28.5168,28.5392,76100.0
2011-07-29 13:20:00,38.14,38.22,38.13,38.17,114200.0,28.5392,28.5991,28.5317,28.5617,114200.0
2011-07-29 13:30:00,38.17,38.22,38.12,38.22,43300.0,28.5617,28.5991,28.5243,28.5991,43300.0
2011-07-29 13:40:00,38.22,38.32,38.22,38.29,179100.0,28.5991,28.6739,28.5991,28.6515,179100.0
2011-07-29 13:50:00,38.29,38.3,38.24,38.28,45000.0,28.6515,28.6589,28.614,28.644,45000.0
2011-07-29 14:00:00,38.28,38.35,38.23,38.31,150400.0,28.644,28.6964,28.6066,28.6664,150400.0
2011-07-29 14:10:00,38.31,38.31,38.21,38.22,175100.0,28.6664,28.6664,28.5916,28.5991,175100.0
2011-07-29 14:20:00,38.21,38.23,38.17,38.2,41400.0,28.5916,28.6066,28.5617,28.5841,41400.0
2011-07-29 14:30:00,38.2,38.26,38.15,38.26,69700.0,28.5841,28.629,28.5467,28.629,69700.0
2011-07-29 14:40:00,38.25,38.28,38.18,38.2,37300.0,28.6215,28.644,28.5691,28.5841,37300.0
2011-07-29 14:50:00,38.19,38.24,38.15,38.15,52900.0,28.5766,28.614,28.5467,28.5467,52900.0
2011-07-29 15:00:00,38.15,38.17,38.11,38.17,55300.0,28.5467,28.5617,28.5168,28.5617,55300.0
2011-07-29 15:10:00,38.17,38.2,38.13,38.15,233500.0,28.5617,28.5841,28.5317,28.5467,233500.0
2011-07-29 15:20:00,38.15,38.16,38.07,38.11,251700.0,28.5467,28.5542,28.4868,28.5168,251700.0
2011-07-29 15:30:00,38.1,38.11,38.06,38.09,338500.0,28.5093,28.5168,28.4794,28.5018,338500.0
2011-07-29 15:40:00,38.1,38.11,37.97,37.99,754400.0,28.5093,28.5168,28.412,28.427,754400.0
2011-07-29 15:50:00,37.98,38.11,37.97,38.01,1503300.0,28.4195,28.5168,28.412,28.4419,1503300.0
2011-08-01 09:30:00,38.71,38.74,38.35,38.54,1172600.0,28.9657,28.9882,28.6964,28.8385,1172600.0
2011-08-01 09:40:00,38.54,38.55,38.38,38.42,781000.0,28.8385,28.846,28.7188,28.7487,781000.0
2011-08-01 09:50:00,38.41,38.43,38.31,38.35,759900.0,28.7413,28.7562,28.6664,28.6964,759900.0
2011-08-01 10:00:00,38.32,38.32,37.82,38.08,1365700.0,28.6739,28.6739,28.2998,28.4943,1365700.0
2011-08-01 10:10:00,38.07,38.17,37.98,38.16,908200.0,28.4868,28.5617,28.4195,28.5542,908200.0
2011-08-01 10:20:00,38.15,38.27,38.06,38.06,372200.0,28.5467,28.6365,28.4794,28.4794,372200.0
2011-08-01 10:30:00,38.06,38.13,38.02,38.11,240500.0,28.4794,28.5317,28.4494,28.5168,240500.0
2011-08-01 10:40:00,38.12,38.16,38.05,38.1,148700.0,28.5243,28.5542,28.4719,28.5093,148700.0
2011-08-01 10:50:00,38.11,38.12,37.96,37.97,314400.0,28.5168,28.5243,28.4045,28.412,314400.0
2011-08-01 11:00:00,37.96,37.96,37.79,37.91,409200.0,28.4045,28.4045,28.2773,28.3671,409200.0
2011-08-01 11:10:00,37.9,37.92,37.8,37.84,196100.0,28.3596,28.3746,28.2848,28.3147,196100.0
2011-08-01 11:20:00,37.83,37.91,37.81,37.86,170100.0,28.3073,28.3671,28.2923,28.3297,170100.0
2011-08-01 11:30:00,37.86,37.86,37.58,37.66,504500.0,28.3297,28.3297,28.1202,28.18,504500.0
2011-08-01 11:40:00,37.66,37.73,37.63,37.66,127200.0,28.18,28.2324,28.1576,28.18,127200.0
2011-08-01 11:50:00,37.66,37.66,37.56,37.57,216800.0,28.18,28.18,28.1052,28.1127,216800.0
2011-08-01 12:00:00,37.56,37.62,37.55,37.61,357500.0,28.1052,28.1501,28.0977,28.1426,357500.0
2011-08-01 12:10:00,37.6,37.62,37.54,37.55,189100.0,28.1352,28.1501,28.0903,28.0977,189100.0
2011-08-01 12:20:00,37.56,37.64,37.52,37.63,136800.0,28.1052,28.1651,28.0753,28.1576,136800.0
2011-08-01 12:30:00,37.63,37.65,37.59,37.63,81200.0,28.1576,28.1726,28.1277,28.1576,81200.0
2011-08-01 12:40:00,37.63,37.64,37.55,37.64,109500.0,28.1576,28.1651,28.0977,28.1651,109500.0
2011-08-01 12:50:00,37.63,37.69,37.63,37.65,146300.0,28.1576,28.2025,28.1576,28.1726,146300.0
2011-08-01 13:00:00,37.66,37.7,37.59,37.64,143500.0,28.18,28.21,28.1277,28.1651,143500.0
2011-08-01 13:10:00,37.63,37.65,37.59,37.65,118500.0,28.1576,28.1726,28.1277,28.1726,118500.0
2011-08-01 13:20:00,37.64,37.67,37.62,37.62,103700.0,28.1651,28.1875,28.1501,28.1501,103700.0
2011-08-01 13:30:00,37.62,37.69,37.62,37.68,54100.0,28.1501,28.2025,28.1501,28.195,54100.0
2011-08-01 13:40:00,37.68,37.7,37.66,37.67,32400.0,28.195,28.21,28.18,28.1875,32400.0
2011-08-01 13:50:00,37.68,37.72,37.67,37.71,29500.0,28.195,28.2249,28.1875,28.2175,29500.0
2011-08-01 14:00:00,37.7,37.72,37.65,37.65,45900.0,28.21,28.2249,28.1726,28.1726,45900.0
2011-08-01 14:10:00,37.64,37.65,37.58,37.62,162500.0,28.1651,28.1726,28.1202,28.1501,162500.0
2011-08-01 14:20:00,37.62,37.65,37.59,37.64,138500.0,28.1501,28.1726,28.1277,28.1651,138500.0
2011-08-01 14:30:00,37.63,37.71,37.61,37.7,47800.0,28.1576,28.2175,28.1426,28.21,47800.0
2011-08-01 14:40:00,37.71,37.79,37.69,37.76,459300.0,28.2175,28.2773,28.2025,28.2549,459300.0
2011-08-01 14:50:00,37.76,37.82,37.72,37.8,321200.0,28.2549,28.2998,28.2249,28.2848,321200.0
2011-08-01 15:00:00,37.81,37.88,37.8,37.85,83000.0,28.2923,28.3447,28.2848,28.3222,83000.0
2011-08-01 15:10:00,37.86,37.88,37.8,37.83,258800.0,28.3297,28.3447,28.2848,28.3073,258800.0
2011-08-01 15:20:00,37.84,37.94,37.83,37.91,530400.0,28.3147,28.3896,28.3073,28.3671,530400.0
2011-08-01 15:30:00,37.91,37.94,37.77,37.93,417300.0,28.3671,28.3896,28.2624,28.3821,417300.0
2011-08-01 15:40:00,37.93,37.95,37.88,37.91,593000.0,28.3821,28.397,28.3447,28.3671,593000.0
2011-08-01 15:50:00,37.91,37.95,37.79,37.87,1409400.0,28.3671,28.397,28.2773,28.3372,1409400.0
2011-08-02 09:30:00,37.58,37.63,37.45,37.57,535200.0,28.1202,28.1576,28.0229,28.1127,535200.0
2011-08-02 09:40:00,37.58,37.78,37.58,37.76,886700.0,28.1202,28.2698,28.1202,28.2549,886700.0
2011-08-02 09:50:00,37.76,37.95,37.74,37.92,1058700.0,28.2549,28.397,28.2399,28.3746,1058700.0
2011-08-02 10:00:00,37.93,37.98,37.8,37.84,819800.0,28.3821,28.4195,28.2848,28.3147,819800.0
2011-08-02 10:10:00,37.84,37.92,37.74,37.76,354600.0,28.3147,28.3746,28.2399,28.2549,354600.0
2011-08-02 10:20:00,37.76,37.76,37.64,37.69,424500.0,28.2549,28.2549,28.1651,28.2025,424500.0
2011-08-02 10:30:00,37.68,37.78,37.65,37.76,127700.0,28.195,28.2698,28.1726,28.2549,127700.0
2011-08-02 10:40:00,37.75,37.81,37.69,37.71,259700.0,28.2474,28.2923,28.2025,28.2175,259700.0
2011-08-02 10:50:00,37.71,37.72,37.58,37.62,390900.0,28.2175,28.2249,28.1202,28.1501,390900.0
2011-08-02 11:00:00,37.61,37.66,37.58,37.58,149700.0,28.1426,28.18,28.1202,28.1202,149700.0
2011-08-02 11:10:00,37.57,37.57,37.46,37.49,315600.0,28.1127,28.1127,28.0304,28.0528,315600.0
2011-08-02 11:20:00,37.5,37.54,37.45,37.5,287600.0,28.0603,28.0903,28.0229,28.0603,287600.0
2011-08-02 11:30:00,37.49,37.54,37.43,37.44,1340400.0,28.0528,28.0903,28.0079,28.0154,1340400.0
2011-08-02 11:40:00,37.43,37.46,37.39,37.45,1295700.0,28.0079,28.0304,27.978,28.0229,1295700.0
2011-08-02 11:50:00,37.45,37.48,37.41,37.43,539100.0,28.0229,28.0454,27.993,28.0079,539100.0
2011-08-02 12:00:00,37.43,37.44,37.34,37.34,458200.0,28.0079,28.0154,27.9406,27.9406,458200.0
2011-08-02 12:10:00,37.34,37.42,37.32,37.42,376200.0,27.9406,28.0005,27.9256,28.0005,376200.0
2011-08-02 12:20:00,37.42,37.47,37.36,37.37,58700.0,28.0005,28.0379,27.9556,27.963,58700.0
2011-08-02 12:30:00,37.37,37.38,37.28,37.32,348000.0,27.963,27.9705,27.8957,27.9256,348000.0
2011-08-02 12:40:00,37.32,37.36,37.18,37.2,409800.0,27.9256,27.9556,27.8209,27.8358,409800.0
2011-08-02 12:50:00,37.2,37.21,37.12,37.19,686500.0,27.8358,27.8433,27.776,27.8284,686500.0
2011-08-02 13:00:00,37.18,37.3,37.18,37.28,147300.0,27.8209,27.9107,27.8209,27.8957,147300.0
2011-08-02 13:10:00,37.29,37.33,37.22,37.31,144900.0,27.9032,27.9331,27.8508,27.9182,144900.0
2011-08-02 13:20:00,37.32,37.36,37.29,37.29,84000.0,27.9256,27.9556,27.9032,27.9032,84000.0
2011-08-02 13:30:00,37.3,37.31,37.18,37.23,262400.0,27.9107,27.9182,27.8209,27.8583,262400.0
2011-08-02 13:40:00,37.24,37.25,37.15,37.2,207300.0,27.8658,27.8733,27.7984,27.8358,207300.0
2011-08-02 13:50:00,37.19,37.19,37.07,37.1,230600.0,27.8284,27.8284,27.7386,27.761,230600.0
2011-08-02 14:00:00,37.09,37.18,37.08,37.14,362000.0,27.7535,27.8209,27.746,27.7909,362000.0
2011-08-02 14:10:00,37.14,37.27,37.14,37.27,100700.0,27.7909,27.8882,27.7909,27.8882,100700.0
2011-08-02 14:20:00,37.27,37.28,37.16,37.17,280600.0,27.8882,27.8957,27.8059,27.8134,280600.0
2011-08-02 14:30:00,37.17,37.17,37.08,37.08,87700.0,27.8134,27.8134,27.746,27.746,87700.0
2011-08-02 14:40:00,37.07,37.1,37.03,37.1,198000.0,27.7386,27.761,27.7086,27.761,198000.0
2011-08-02 14:50:00,37.11,37.22,37.09,37.2,345400.0,27.7685,27.8508,27.7535,27.8358,345400.0
2011-08-02 15:00:00,37.2,37.23,37.17,37.19,177000.0,27.8358,27.8583,27.8134,27.8284,177000.0
2011-08-02 15:10:00,37.19,37.2,37.1,37.11,283200.0,27.8284,27.8358,27.761,27.7685,283200.0
2011-08-02 15:20:00,37.12,37.12,36.98,37.0,543500.0,27.776,27.776,27.6712,27.6862,543500.0
2011-08-02 15:30:00,37.0,37.04,36.96,36.99,536700.0,27.6862,27.7161,27.6563,27.6787,536700.0
2011-08-02 15:40:00,36.99,37.0,36.84,36.84,1820200.0,27.6787,27.6862,27.5665,27.5665,1820200.0
2011-08-02 15:50:00,36.85,36.86,36.73,36.73,2295200.0,27.5739,27.5814,27.4842,27.4842,2295200.0
2011-08-03 09:30:00,36.76,37.01,36.74,36.85,463400.0,27.5066,27.6937,27.4916,27.5739,463400.0
2011-08-03 09:40:00,36.85,36.87,36.69,36.71,429000.0,27.5739,27.5889,27.4542,27.4692,429000.0
2011-08-03 09:50:00,36.71,36.87,36.69,36.84,858700.0,27.4692,27.5889,27.4542,27.5665,858700.0
2011-08-03 10:00:00,36.84,36.92,36.71,36.76,746000.0,27.5665,27.6263,27.4692,27.5066,746000.0
2011-08-03 10:10:00,36.77,36.78,36.58,36.6,761500.0,27.5141,27.5216,27.3719,27.3869,761500.0
2011-08-03 10:20:00,36.61,36.61,36.4,36.45,642700.0,27.3944,27.3944,27.2372,27.2746,642700.0
2011-08-03 10:30:00,36.45,36.45,35.97,36.11,705800.0,27.2746,27.2746,26.9155,27.0202,705800.0
2011-08-03 10:40:00,36.11,36.18,35.95,36.15,899900.0,27.0202,27.0726,26.9005,27.0502,899900.0
2011-08-03 10:50:00,36.16,36.33,36.12,36.33,1091100.0,27.0576,27.1848,27.0277,27.1848,1091100.0
2011-08-03 11:00:00,36.33,36.45,36.2,36.24,561200.0,27.1848,27.2746,27.0876,27.1175,561200.0
2011-08-03 11:10:00,36.24,36.57,36.22,36.52,850800.0,27.1175,27.3644,27.1025,27.327,850800.0
2011-08-03 11:20:00,36.52,36.52,36.41,36.44,915900.0,27.327,27.327,27.2447,27.2672,915900.0
2011-08-03 11:30:00,36.45,36.58,36.43,36.57,327200.0,27.2746,27.3719,27.2597,27.3644,327200.0
2011-08-03 11:40:00,36.57,36.57,36.38,36.46,297300.0,27.3644,27.3644,27.2223,27.2821,297300.0
2011-08-03 11:50:00,36.47,36.64,36.44,36.51,169200.0,27.2896,27.4168,27.2672,27.3195,169200.0
2011-08-03 12:00:00,36.52,36.52,36.34,36.4,301800.0,27.327,27.327,27.1923,27.2372,301800.0
2011-08-03 12:10:00,36.39,36.4,36.27,36.28,233500.0,27.2297,27.2372,27.1399,27.1474,233500.0
2011-08-03 12:20:00,36.28,36.29,36.21,36.26,392700.0,27.1474,27.1549,27.095,27.1325,392700.0
2011-08-03 12:30:00,36.26,36.39,36.23,36.36,211900.0,27.1325,27.2297,27.11,27.2073,211900.0
2011-08-03 12:40:00,36.37,36.39,36.32,36.39,81200.0,27.2148,27.2297,27.1774,27.2297,81200.0
2011-08-03 12:50:00,36.4,36.46,36.38,36.41,209600.0,27.2372,27.2821,27.2223,27.2447,209600.0
2011-08-03 13:00:00,36.41,36.41,36.27,36.28,233500.0,27.2447,27.2447,27.1399,27.1474,233500.0
2011-08-03 13:10:00,36.29,36.42,36.27,36.36,59700.0,27.1549,27.2522,27.1399,27.2073,59700.0
2011-08-03 13:20:00,36.36,36.45,36.32,36.42,88700.0,27.2073,27.2746,27.1774,27.2522,88700.0
2011-08-03 13:30:00,36.42,36.59,36.41,36.58,281700.0,27.2522,27.3794,27.2447,27.3719,281700.0
2011-08-03 13:40:00,36.58,36.75,36.56,36.72,1085900.0,27.3719,27.4991,27.3569,27.4767,1085900.0
2011-08-03 13:50:00,36.72,36.73,36.6,36.63,211900.0,27.4767,27.4842,27.3869,27.4093,211900.0
2011-08-03 14:00:00,36.64,36.71,36.59,36.6,149800.0,27.4168,27.4692,27.3794,27.3869,149800.0
2011-08-03 14:10:00,36.6,36.71,36.58,36.58,139900.0,27.3869,27.4692,27.3719,27.3719,139900.0
2011-08-03 14:20:00,36.57,36.64,36.5,36.52,248300.0,27.3644,27.4168,27.312,27.327,248300.0
2011-08-03 14:30:00,36.54,36.6,36.49,36.53,164000.0,27.342,27.3869,27.3046,27.3345,164000.0
2011-08-03 14:40:00,36.55,36.63,36.51,36.62,221300.0,27.3495,27.4093,27.3195,27.4018,221300.0
2011-08-03 14:50:00,36.62,36.71,36.56,36.68,161500.0,27.4018,27.4692,27.3569,27.4467,161500.0
2011-08-03 15:00:00,36.68,36.74,36.59,36.6,257600.0,27.4467,27.4916,27.3794,27.3869,257600.0
2011-08-03 15:10:00,36.59,36.78,36.58,36.77,597500.0,27.3794,27.5216,27.3719,27.5141,597500.0
2011-08-03 15:20:00,36.77,36.87,36.75,36.8,842300.0,27.5141,27.5889,27.4991,27.5365,842300.0
2011-08-03 15:30:00,36.79,36.82,36.74,36.8,484000.0,27.529,27.5515,27.4916,27.5365,484000.0
2011-08-03 15:40:00,36.81,36.88,36.76,36.83,535200.0,27.544,27.5964,27.5066,27.559,535200.0
2011-08-03 15:50:00,36.83,36.92,36.83,36.89,1203200.0,27.559,27.6263,27.559,27.6039,1203200.0
2011-08-04 09:30:00,36.3,36.34,35.99,36.02,861800.0,27.1624,27.1923,26.9304,26.9529,861800.0
2011-08-04 09:40:00,36.02,36.12,35.82,35.82,889600.0,26.9529,27.0277,26.8032,26.8032,889600.0
2011-08-04 09:50:00,35.82,36.04,35.79,36.0,828800.0,26.8032,26.9678,26.7808,26.9379,828800.0
2011-08-04 10:00:00,36.0,36.09,35.86,35.88,1188600.0,26.9379,27.0053,26.8332,26.8481,1188600.0
2011-08-04 10:10:00,35.87,35.87,35.67,35.68,754200.0,26.8406,26.8406,26.691,26.6985,754200.0
2011-08-04 10:20:00,35.67,35.88,35.66,35.84,621900.0,26.691,26.8481,26.6835,26.8182,621900.0
2011-08-04 10:30:00,35.83,35.97,35.8,35.87,544300.0,26.8107,26.9155,26.7883,26.8406,544300.0
2011-08-04 10:40:00,35.86,35.87,35.6,35.68,2047100.0,26.8332,26.8406,26.6386,26.6985,2047100.0
2011-08-04 10:50:00,35.68,35.68,35.52,35.58,707600.0,26.6985,26.6985,26.5787,26.6236,707600.0
2011-08-04 11:00:00,35.56,35.67,35.47,35.6,517100.0,26.6087,26.691,26.5413,26.6386,517100.0
2011-08-04 11:10:00,35.61,35.62,35.46,35.59,429700.0,26.6461,26.6536,26.5338,26.6311,429700.0
2011-08-04 11:20:00,35.6,35.61,35.34,35.34,459800.0,26.6386,26.6461,26.444,26.444,459800.0
2011-08-04 11:30:00,35.34,35.46,35.33,35.35,435900.0,26.444,26.5338,26.4366,26.4515,435900.0
2011-08-04 11:40:00,35.35,35.35,34.99,35.01,1222300.0,26.4515,26.4515,26.1822,26.1971,1222300.0
2011-08-04 11:50:00,35.02,35.2,34.96,35.18,645000.0,26.2046,26.3393,26.1597,26.3243,645000.0
2011-08-04 12:00:00,35.19,35.3,35.1,35.16,567300.0,26.3318,26.4141,26.2645,26.3094,567300.0
2011-08-04 12:10:00,35.15,35.44,35.13,35.38,1139500.0,26.3019,26.5189,26.2869,26.474,1139500.0
2011-08-04 12:20:00,35.37,35.44,35.23,35.39,545900.0,26.4665,26.5189,26.3617,26.4815,545900.0
2011-08-04 12:30:00,35.4,35.54,35.4,35.54,670500.0,26.4889,26.5937,26.4889,26.5937,670500.0
2011-08-04 12:40:00,35.54,35.62,35.53,35.6,293300.0,26.5937,26.6536,26.5862,26.6386,293300.0
2011-08-04 12:50:00,35.59,35.59,35.45,35.45,487400.0,26.6311,26.6311,26.5264,26.5264,487400.0
2011-08-04 13:00:00,35.45,35.55,35.44,35.46,440200.0,26.5264,26.6012,26.5189,26.5338,440200.0
2011-08-04 13:10:00,35.47,35.47,35.32,35.36,568600.0,26.5413,26.5413,26.4291,26.459,568600.0
2011-08-04 13:20:00,35.36,35.44,35.34,35.42,286300.0,26.459,26.5189,26.444,26.5039,286300.0
2011-08-04 13:30:00,35.43,35.43,35.3,35.37,359900.0,26.5114,26.5114,26.4141,26.4665,359900.0
2011-08-04 13:40:00,35.38,35.39,35.15,35.22,979700.0,26.474,26.4815,26.3019,26.3543,979700.0
2011-08-04 13:50:00,35.22,35.3,35.19,35.22,778500.0,26.3543,26.4141,26.3318,26.3543,778500.0
2011-08-04 14:00:00,35.22,35.25,35.08,35.13,810200.0,26.3543,26.3767,26.2495,26.2869,810200.0
2011-08-04 14:10:00,35.12,35.14,34.95,34.97,572400.0,26.2794,26.2944,26.1522,26.1672,572400.0
2011-08-04 14:20:00,34.95,34.99,34.83,34.87,720700.0,26.1522,26.1822,26.0624,26.0924,720700.0
2011-08-04 14:30:00,34.87,35.13,34.85,35.12,675000.0,26.0924,26.2869,26.0774,26.2794,675000.0
2011-08-04 14:40:00,35.12,35.22,35.1,35.19,599500.0,26.2794,26.3543,26.2645,26.3318,599500.0
2011-08-04 14:50:00,35.19,35.2,35.04,35.06,329700.0,26.3318,26.3393,26.2196,26.2345,329700.0
2011-08-04 15:00:00,35.06,35.2,35.0,35.15,762000.0,26.2345,26.3393,26.1896,26.3019,762000.0
2011-08-04 15:10:00,35.15,35.2,34.89,34.91,545100.0,26.3019,26.3393,26.1073,26.1223,545100.0
2011-08-04 15:20:00,34.92,34.96,34.71,34.72,1051100.0,26.1298,26.1597,25.9726,25.9801,1051100.0
2011-08-04 15:30:00,34.72,34.81,34.62,34.74,1583900.0,25.9801,26.0475,25.9053,25.9951,1583900.0
2011-08-04 15:40:00,34.73,34.75,34.5,34.53,2269400.0,25.9876,26.0026,25.8155,25.8379,2269400.0
2011-08-04 15:50:00,34.53,34.55,34.41,34.44,4928400.0,25.8379,25.8529,25.7482,25.7706,4928400.0
2011-08-05 09:30:00,34.96,35.28,34.96,35.11,979800.0,26.1597,26.3992,26.1597,26.2719,979800.0
2011-08-05 09:40:00,35.11,35.12,34.84,34.84,969200.0,26.2719,26.2794,26.0699,26.0699,969200.0
2011-08-05 09:50:00,34.84,34.87,34.2,34.22,1871800.0,26.0699,26.0924,25.591,25.606,1871800.0
2011-08-05 10:00:00,34.22,34.56,34.13,34.56,1929400.0,25.606,25.8604,25.5386,25.8604,1929400.0
2011-08-05 10:10:00,34.55,34.63,34.27,34.55,1182900.0,25.8529,25.9128,25.6434,25.8529,1182900.0
2011-08-05 10:20:00,34.55,34.77,34.52,34.59,630000.0,25.8529,26.0175,25.8305,25.8828,630000.0
2011-08-05 10:30:00,34.56,34.59,34.4,34.52,439300.0,25.8604,25.8828,25.7407,25.8305,439300.0
2011-08-05 10:40:00,34.52,34.53,34.26,34.35,427200.0,25.8305,25.8379,25.6359,25.7033,427200.0
2011-08-05 10:50:00,34.36,34.5,34.31,34.5,518800.0,25.7107,25.8155,25.6733,25.8155,518800.0
2011-08-05 11:00:00,34.51,34.51,34.24,34.3,630900.0,25.823,25.823,25.6209,25.6658,630900.0
2011-08-05 11:10:00,34.29,34.32,34.0,34.06,865600.0,25.6584,25.6808,25.4414,25.4863,865600.0
2011-08-05 11:20:00,34.05,34.28,33.92,34.08,1283100.0,25.4788,25.6509,25.3815,25.5012,1283100.0
2011-08-05 11:30:00,34.08,34.17,33.94,33.95,566500.0,25.5012,25.5686,25.3965,25.4039,566500.0
2011-08-05 11:40:00,33.94,34.04,33.71,33.73,879500.0,25.3965,25.4713,25.2244,25.2393,879500.0
2011-08-05 11:50:00,33.74,33.77,33.41,33.45,837000.0,25.2468,25.2693,24.9999,25.0298,837000.0
2011-08-05 12:00:00,33.43,33.67,33.36,33.66,918900.0,25.0148,25.1944,24.9625,25.1869,918900.0
2011-08-05 12:10:00,33.66,34.26,33.64,33.97,1692700.0,25.1869,25.6359,25.172,25.4189,1692700.0
2011-08-05 12:20:00,33.98,34.1,33.83,33.88,1132300.0,25.4264,25.5162,25.3142,25.3516,1132300.0
2011-08-05 12:30:00,33.88,34.45,33.84,34.42,957000.0,25.3516,25.7781,25.3216,25.7556,957000.0
2011-08-05 12:40:00,34.42,34.76,34.19,34.66,1227200.0,25.7556,26.01,25.5835,25.9352,1227200.0
2011-08-05 12:50:00,34.66,34.83,34.55,34.7,920900.0,25.9352,26.0624,25.8529,25.9652,920900.0
2011-08-05 13:00:00,34.69,34.83,34.42,34.54,608300.0,25.9577,26.0624,25.7556,25.8454,608300.0
2011-08-05 13:10:00,34.55,34.86,34.54,34.85,201000.0,25.8529,26.0849,25.8454,26.0774,201000.0
2011-08-05 13:20:00,34.86,34.97,34.81,34.85,475400.0,26.0849,26.1672,26.0475,26.0774,475400.0
2011-08-05 13:30:00,34.85,34.91,34.64,34.67,295400.0,26.0774,26.1223,25.9203,25.9427,295400.0
2011-08-05 13:40:00,34.66,34.8,34.55,34.79,446400.0,25.9352,26.04,25.8529,26.0325,446400.0
2011-08-05 13:50:00,34.78,34.99,34.77,34.9,393400.0,26.025,26.1822,26.0175,26.1148,393400.0
2011-08-05 14:00:00,34.89,34.91,34.73,34.74,313100.0,26.1073,26.1223,25.9876,25.9951,313100.0
2011-08-05 14:10:00,34.73,34.79,34.63,34.74,649300.0,25.9876,26.0325,25.9128,25.9951,649300.0
2011-08-05 14:20:00,34.75,34.84,34.67,34.68,473200.0,26.0026,26.0699,25.9427,25.9502,473200.0
2011-08-05 14:30:00,34.68,34.77,34.61,34.76,103200.0,25.9502,26.0175,25.8978,26.01,103200.0
2011-08-05 14:40:00,34.75,34.75,34.56,34.56,438400.0,26.0026,26.0026,25.8604,25.8604,438400.0
2011-08-05 14:50:00,34.56,34.57,34.36,34.46,595000.0,25.8604,25.8679,25.7107,25.7856,595000.0
2011-08-05 15:00:00,34.46,34.54,34.04,34.1,738100.0,25.7856,25.8454,25.4713,25.5162,738100.0
2011-08-05 15:10:00,34.11,34.31,34.07,34.16,375600.0,25.5237,25.6733,25.4937,25.5611,375600.0
2011-08-05 15:20:00,34.15,34.29,34.04,34.04,329300.0,25.5536,25.6584,25.4713,25.4713,329300.0
2011-08-05 15:30:00,34.05,34.35,34.04,34.33,649100.0,25.4788,25.7033,25.4713,25.6883,649100.0
2011-08-05 15:40:00,34.33,34.39,34.25,34.31,1126600.0,25.6883,25.7332,25.6284,25.6733,1126600.0
2011-08-05 15:50:00,34.31,34.44,34.27,34.35,1618000.0,25.6733,25.7706,25.6434,25.7033,1618000.0
2011-08-08 09:30:00,33.33,33.79,33.19,33.72,930000.0,24.94,25.2842,24.8353,25.2318,930000.0
2011-08-08 09:40:00,33.71,33.76,33.49,33.55,1428600.0,25.2244,25.2618,25.0597,25.1046,1428600.0
2011-08-08 09:50:00,33.55,33.67,33.37,33.54,999700.0,25.1046,25.1944,24.9699,25.0972,999700.0
2011-08-08 10:00:00,33.53,33.64,33.42,33.52,966100.0,25.0897,25.172,25.0074,25.0822,966100.0
2011-08-08 10:10:00,33.51,33.51,33.09,33.15,1181100.0,25.0747,25.0747,24.7604,24.8053,1181100.0
2011-08-08 10:20:00,33.15,33.16,32.85,32.91,1261800.0,24.8053,24.8128,24.5808,24.6257,1261800.0
2011-08-08 10:30:00,32.91,33.01,32.72,32.91,1331500.0,24.6257,24.7006,24.4836,24.6257,1331500.0
2011-08-08 10:40:00,32.91,33.16,32.86,33.16,1494000.0,24.6257,24.8128,24.5883,24.8128,1494000.0
2011-08-08 10:50:00,33.15,33.15,32.95,32.98,905600.0,24.8053,24.8053,24.6557,24.6781,905600.0
2011-08-08 11:00:00,32.97,33.36,32.9,33.34,884800.0,24.6706,24.9625,24.6183,24.9475,884800.0
2011-08-08 11:10:00,33.34,33.5,33.24,33.29,506800.0,24.9475,25.0672,24.8727,24.9101,506800.0
2011-08-08 11:20:00,33.3,33.31,33.14,33.21,634400.0,24.9176,24.925,24.7978,24.8502,634400.0
2011-08-08 11:30:00,33.21,33.21,33.04,33.13,830700.0,24.8502,24.8502,24.723,24.7904,830700.0
2011-08-08 11:40:00,33.13,33.31,33.11,33.3,443700.0,24.7904,24.925,24.7754,24.9176,443700.0
2011-08-08 11:50:00,33.3,33.35,33.21,33.23,188600.0,24.9176,24.955,24.8502,24.8652,188600.0
2011-08-08 12:00:00,33.22,33.23,33.0,33.13,318000.0,24.8577,24.8652,24.6931,24.7904,318000.0
2011-08-08 12:10:00,33.12,33.18,32.93,32.94,344800.0,24.7829,24.8278,24.6407,24.6482,344800.0
2011-08-08 12:20:00,32.93,33.09,32.89,32.92,246400.0,24.6407,24.7604,24.6108,24.6332,246400.0
2011-08-08 12:30:00,32.91,32.99,32.84,32.84,228900.0,24.6257,24.6856,24.5734,24.5734,228900.0
2011-08-08 12:40:00,32.83,33.03,32.83,33.02,412700.0,24.5659,24.7155,24.5659,24.708,412700.0
2011-08-08 12:50:00,33.02,33.09,32.97,32.97,330500.0,24.708,24.7604,24.6706,24.6706,330500.0
2011-08-08 13:00:00,32.97,33.11,32.92,32.94,205300.0,24.6706,24.7754,24.6332,24.6482,205300.0
2011-08-08 13:10:00,32.93,32.98,32.78,32.92,418400.0,24.6407,24.6781,24.5285,24.6332,418400.0
2011-08-08 13:20:00,32.92,33.05,32.89,32.95,308100.0,24.6332,24.7305,24.6108,24.6557,308100.0
2011-08-08 13:30:00,32.95,33.02,32.72,32.73,416800.0,24.6557,24.708,24.4836,24.491,416800.0
2011-08-08 13:40:00,32.73,32.79,32.54,32.58,753400.0,24.491,24.5359,24.3489,24.3788,753400.0
2011-08-08 13:50:00,32.58,32.69,32.36,32.37,607800.0,24.3788,24.4611,24.2142,24.2217,607800.0
2011-08-08 14:00:00,32.37,32.54,32.3,32.37,1031000.0,24.2217,24.3489,24.1693,24.2217,1031000.0
2011-08-08 14:10:00,32.37,32.45,32.02,32.14,632000.0,24.2217,24.2815,23.9598,24.0496,632000.0
2011-08-08 14:20:00,32.14,32.17,31.62,31.85,1642000.0,24.0496,24.072,23.6605,23.8326,1642000.0
2011-08-08 14:30:00,31.86,32.12,31.76,31.97,1864900.0,23.8401,24.0346,23.7652,23.9224,1864900.0
2011-08-08 14:40:00,31.97,32.21,31.96,32.0,883600.0,23.9224,24.1019,23.9149,23.9448,883600.0
2011-08-08 14:50:00,32.0,32.09,31.9,31.97,737900.0,23.9448,24.0122,23.87,23.9224,737900.0
2011-08-08 15:00:00,31.98,32.34,31.96,32.34,515100.0,23.9298,24.1992,23.9149,24.1992,515100.0
2011-08-08 15:10:00,32.35,32.76,32.25,32.64,1338200.0,24.2067,24.5135,24.1319,24.4237,1338200.0
2011-08-08 15:20:00,32.64,32.66,32.35,32.38,1424200.0,24.4237,24.4387,24.2067,24.2292,1424200.0
2011-08-08 15:30:00,32.37,32.43,32.19,32.28,1246500.0,24.2217,24.2666,24.087,24.1543,1246500.0
2011-08-08 15:40:00,32.29,32.34,31.86,31.91,1643200.0,24.1618,24.1992,23.8401,23.8775,1643200.0
2011-08-08 15:50:00,31.91,32.11,31.81,31.82,3178000.0,23.8775,24.0271,23.8026,23.8101,3178000.0
2011-08-09 09:30:00,32.32,32.61,32.28,32.3,1539600.0,24.1843,24.4013,24.1543,24.1693,1539600.0
2011-08-09 09:40:00,32.29,32.36,32.01,32.24,836600.0,24.1618,24.2142,23.9523,24.1244,836600.0
2011-08-09 09:50:00,32.27,32.64,32.27,32.55,695900.0,24.1468,24.4237,24.1468,24.3564,695900.0
2011-08-09 10:00:00,32.55,32.8,32.52,32.63,1318900.0,24.3564,24.5434,24.3339,24.4162,1318900.0
2011-08-09 10:10:00,32.63,32.78,32.55,32.7,735500.0,24.4162,24.5285,24.3564,24.4686,735500.0
2011-08-09 10:20:00,32.7,32.86,32.59,32.85,930000.0,24.4686,24.5883,24.3863,24.5808,930000.0
2011-08-09 10:30:00,32.86,32.94,32.75,32.75,739600.0,24.5883,24.6482,24.506,24.506,739600.0
2011-08-09 10:40:00,32.75,32.9,32.69,32.83,852800.0,24.506,24.6183,24.4611,24.5659,852800.0
2011-08-09 10:50:00,32.84,32.91,32.76,32.77,759300.0,24.5734,24.6257,24.5135,24.521,759300.0
2011-08-09 11:00:00,32.76,32.76,32.6,32.66,712100.0,24.5135,24.5135,24.3938,24.4387,712100.0
2011-08-09 11:10:00,32.67,32.72,32.56,32.7,772300.0,24.4462,24.4836,24.3638,24.4686,772300.0
2011-08-09 11:20:00,32.7,32.84,32.7,32.84,345800.0,24.4686,24.5734,24.4686,24.5734,345800.0
2011-08-09 11:30:00,32.84,32.87,32.79,32.83,548400.0,24.5734,24.5958,24.5359,24.5659,548400.0
2011-08-09 11:40:00,32.82,32.86,32.76,32.76,436800.0,24.5584,24.5883,24.5135,24.5135,436800.0
2011-08-09 11:50:00,32.77,32.99,32.77,32.96,326800.0,24.521,24.6856,24.521,24.6632,326800.0
2011-08-09 12:00:00,32.96,33.04,32.92,32.97,466500.0,24.6632,24.723,24.6332,24.6706,466500.0
2011-08-09 12:10:00,32.97,32.99,32.91,32.93,606100.0,24.6706,24.6856,24.6257,24.6407,606100.0
2011-08-09 12:20:00,32.93,32.99,32.9,32.92,257900.0,24.6407,24.6856,24.6183,24.6332,257900.0
2011-08-09 12:30:00,32.92,32.97,32.91,32.95,230400.0,24.6332,24.6706,24.6257,24.6557,230400.0
2011-08-09 12:40:00,32.95,32.96,32.9,32.9,250800.0,24.6557,24.6632,24.6183,24.6183,250800.0
2011-08-09 12:50:00,32.9,32.9,32.8,32.81,362800.0,24.6183,24.6183,24.5434,24.5509,362800.0
2011-08-09 13:00:00,32.8,32.84,32.73,32.83,341300.0,24.5434,24.5734,24.491,24.5659,341300.0
2011-08-09 13:10:00,32.82,32.88,32.79,32.8,268600.0,24.5584,24.6033,24.5359,24.5434,268600.0
2011-08-09 13:20:00,32.81,32.86,32.79,32.8,178400.0,24.5509,24.5883,24.5359,24.5434,178400.0
2011-08-09 13:30:00,32.79,32.84,32.67,32.68,392300.0,24.5359,24.5734,24.4462,24.4536,392300.0
2011-08-09 13:40:00,32.68,32.74,32.62,32.65,334600.0,24.4536,24.4985,24.4087,24.4312,334600.0
2011-08-09 13:50:00,32.66,32.68,32.45,32.55,512600.0,24.4387,24.4536,24.2815,24.3564,512600.0
2011-08-09 14:00:00,32.55,32.63,32.45,32.49,441300.0,24.3564,24.4162,24.2815,24.3115,441300.0
2011-08-09 14:10:00,32.49,32.85,32.45,32.57,374500.0,24.3115,24.5808,24.2815,24.3713,374500.0
2011-08-09 14:20:00,32.57,32.6,31.95,32.42,1449000.0,24.3713,24.3938,23.9074,24.2591,1449000.0
2011-08-09 14:30:00,32.43,32.45,32.0,32.02,970200.0,24.2666,24.2815,23.9448,23.9598,970200.0
2011-08-09 14:40:00,32.01,32.04,31.61,31.89,1427200.0,23.9523,23.9747,23.653,23.8625,1427200.0
2011-08-09 14:50:00,31.89,32.32,31.88,32.02,1069300.0,23.8625,24.1843,23.855,23.9598,1069300.0
2011-08-09 15:00:00,32.01,32.32,31.84,32.23,946800.0,23.9523,24.1843,23.8251,24.1169,946800.0
2011-08-09 15:10:00,32.24,32.89,32.21,32.77,973600.0,24.1244,24.6108,24.1019,24.521,973600.0
2011-08-09 15:20:00,32.77,32.93,32.6,32.89,883400.0,24.521,24.6407,24.3938,24.6108,883400.0
2011-08-09 15:30:00,32.9,32.93,32.69,32.91,613900.0,24.6183,24.6407,24.4611,24.6257,613900.0
2011-08-09 15:40:00,32.91,33.47,32.88,33.4,1840200.0,24.6257,25.0448,24.6033,24.9924,1840200.0
2011-08-09 15:50:00,33.4,33.76,33.3,33.72,2484300.0,24.9924,25.2618,24.9176,25.2318,2484300.0
2011-08-10 09:30:00,33.02,33.24,32.82,33.24,1482900.0,24.708,24.8727,24.5584,24.8727,1482900.0
2011-08-10 09:40:00,33.25,33.5,33.13,33.32,1078300.0,24.8802,25.0672,24.7904,24.9325,1078300.0
2011-08-10 09:50:00,33.31,33.4,33.14,33.15,670100.0,24.925,24.9924,24.7978,24.8053,670100.0
2011-08-10 10:00:00,33.16,33.27,33.02,33.06,1377300.0,24.8128,24.8951,24.708,24.738,1377300.0
2011-08-10 10:10:00,33.05,33.08,32.79,32.92,1360800.0,24.7305,24.7529,24.5359,24.6332,1360800.0
2011-08-10 10:20:00,32.92,33.0,32.71,32.9,934700.0,24.6332,24.6931,24.4761,24.6183,934700.0
2011-08-10 10:30:00,32.91,33.23,32.82,33.08,1461000.0,24.6257,24.8652,24.5584,24.7529,1461000.0
2011-08-10 10:40:00,33.08,33.2,32.86,32.94,865000.0,24.7529,24.8427,24.5883,24.6482,865000.0
2011-08-10 10:50:00,32.94,33.05,32.71,32.95,884500.0,24.6482,24.7305,24.4761,24.6557,884500.0
2011-08-10 11:00:00,32.95,32.97,32.69,32.84,726500.0,24.6557,24.6706,24.4611,24.5734,726500.0
2011-08-10 11:10:00,32.83,33.09,32.8,32.95,464000.0,24.5659,24.7604,24.5434,24.6557,464000.0
2011-08-10 11:20:00,32.95,33.0,32.71,32.76,550400.0,24.6557,24.6931,24.4761,24.5135,550400.0
2011-08-10 11:30:00,32.77,32.89,32.69,32.78,1141800.0,24.521,24.6108,24.4611,24.5285,1141800.0
2011-08-10 11:40:00,32.78,33.01,32.73,32.85,586200.0,24.5285,24.7006,24.491,24.5808,586200.0
2011-08-10 11:50:00,32.86,33.19,32.86,33.03,719500.0,24.5883,24.8353,24.5883,24.7155,719500.0
2011-08-10 12:00:00,33.02,33.24,32.93,33.15,669800.0,24.708,24.8727,24.6407,24.8053,669800.0
2011-08-10 12:10:00,33.15,33.21,33.09,33.2,228300.0,24.8053,24.8502,24.7604,24.8427,228300.0
2011-08-10 12:20:00,33.21,33.22,33.02,33.02,405200.0,24.8502,24.8577,24.708,24.708,405200.0
2011-08-10 12:30:00,33.01,33.09,32.9,32.94,209700.0,24.7006,24.7604,24.6183,24.6482,209700.0
2011-08-10 12:40:00,32.94,33.1,32.85,33.02,764100.0,24.6482,24.7679,24.5808,24.708,764100.0
2011-08-10 12:50:00,33.03,33.18,32.91,33.15,645200.0,24.7155,24.8278,24.6257,24.8053,645200.0
2011-08-10 13:00:00,33.14,33.24,33.06,33.17,340300.0,24.7978,24.8727,24.738,24.8203,340300.0
2011-08-10 13:10:00,33.18,33.25,33.0,33.04,448900.0,24.8278,24.8802,24.6931,24.723,448900.0
2011-08-10 13:20:00,33.02,33.24,32.94,33.16,641700.0,24.708,24.8727,24.6482,24.8128,641700.0
2011-08-10 13:30:00,33.16,33.29,33.09,33.22,306800.0,24.8128,24.9101,24.7604,24.8577,306800.0
2011-08-10 13:40:00,33.21,33.44,33.14,33.38,362700.0,24.8502,25.0223,24.7978,24.9774,362700.0
2011-08-10 13:50:00,33.38,33.53,33.36,33.51,423900.0,24.9774,25.0897,24.9625,25.0747,423900.0
2011-08-10 14:00:00,33.49,33.72,33.37,33.71,627200.0,25.0597,25.2318,24.9699,25.2244,627200.0
2011-08-10 14:10:00,33.72,33.89,33.56,33.69,1459700.0,25.2318,25.359,25.1121,25.2094,1459700.0
2011-08-10 14:20:00,33.7,33.84,33.65,33.69,456100.0,25.2169,25.3216,25.1795,25.2094,456100.0
2011-08-10 14:30:00,33.68,33.78,33.49,33.54,550900.0,25.2019,25.2767,25.0597,25.0972,550900.0
2011-08-10 14:40:00,33.54,33.74,33.54,33.61,511000.0,25.0972,25.2468,25.0972,25.1495,511000.0
2011-08-10 14:50:00,33.62,33.62,33.36,33.36,566100.0,25.157,25.157,24.9625,24.9625,566100.0
2011-08-10 15:00:00,33.36,33.47,33.16,33.19,624400.0,24.9625,25.0448,24.8128,24.8353,624400.0
2011-08-10 15:10:00,33.18,33.28,33.05,33.14,514200.0,24.8278,24.9026,24.7305,24.7978,514200.0
2011-08-10 15:20:00,33.14,33.35,33.07,33.12,529000.0,24.7978,24.955,24.7455,24.7829,529000.0
2011-08-10 15:30:00,33.11,33.13,32.86,33.0,899900.0,24.7754,24.7904,24.5883,24.6931,899900.0
2011-08-10 15:40:00,33.0,33.14,32.8,32.89,1402600.0,24.6931,24.7978,24.5434,24.6108,1402600.0
2011-08-10 15:50:00,32.89,32.91,32.51,32.56,2847700.0,24.6108,24.6257,24.3264,24.3638,2847700.0
2011-08-11 09:30:00,32.99,33.4,32.89,33.21,1162200.0,24.6856,24.9924,24.6108,24.8502,1162200.0
2011-08-11 09:40:00,33.21,33.29,32.93,33.07,762500.0,24.8502,24.9101,24.6407,24.7455,762500.0
2011-08-11 09:50:00,33.05,33.11,32.81,32.99,652800.0,24.7305,24.7754,24.5509,24.6856,652800.0
2011-08-11 10:00:00,33.0,33.15,32.96,33.12,743200.0,24.6931,24.8053,24.6632,24.7829,743200.0
2011-08-11 10:10:00,33.13,33.43,32.98,33.34,573600.0,24.7904,25.0148,24.6781,24.9475,573600.0
2011-08-11 10:20:00,33.34,33.46,33.22,33.26,653200.0,24.9475,25.0373,24.8577,24.8876,653200.0
2011-08-11 10:30:00,33.26,33.52,33.26,33.5,920600.0,24.8876,25.0822,24.8876,25.0672,920600.0
2011-08-11 10:40:00,33.5,33.68,33.37,33.68,652700.0,25.0672,25.2019,24.9699,25.2019,652700.0
2011-08-11 10:50:00,33.67,33.7,33.46,33.48,906200.0,25.1944,25.2169,25.0373,25.0523,906200.0
2011-08-11 11:00:00,33.48,33.61,33.45,33.53,594500.0,25.0523,25.1495,25.0298,25.0897,594500.0
2011-08-11 11:10:00,33.53,33.56,33.37,33.47,500300.0,25.0897,25.1121,24.9699,25.0448,500300.0
2011-08-11 11:20:00,33.48,33.51,33.35,33.47,912000.0,25.0523,25.0747,24.955,25.0448,912000.0
2011-08-11 11:30:00,33.46,33.54,33.31,33.4,489100.0,25.0373,25.0972,24.925,24.9924,489100.0
2011-08-11 11:40:00,33.41,33.58,33.39,33.54,330700.0,24.9999,25.1271,24.9849,25.0972,330700.0
2011-08-11 11:50:00,33.54,33.67,33.51,33.51,316700.0,25.0972,25.1944,25.0747,25.0747,316700.0
2011-08-11 12:00:00,33.53,33.65,33.45,33.6,317000.0,25.0897,25.1795,25.0298,25.142,317000.0
2011-08-11 12:10:00,33.59,33.66,33.53,33.57,305700.0,25.1346,25.1869,25.0897,25.1196,305700.0
2011-08-11 12:20:00,33.57,33.64,33.48,33.54,366300.0,25.1196,25.172,25.0523,25.0972,366300.0
2011-08-11 12:30:00,33.54,33.72,33.53,33.71,840900.0,25.0972,25.2318,25.0897,25.2244,840900.0
2011-08-11 12:40:00,33.72,33.88,33.71,33.77,279300.0,25.2318,25.3516,25.2244,25.2693,279300.0
2011-08-11 12:50:00,33.78,34.06,33.78,34.01,431200.0,25.2767,25.4863,25.2767,25.4488,431200.0
2011-08-11 13:00:00,34.01,34.02,33.83,33.91,791600.0,25.4488,25.4563,25.3142,25.374,791600.0
2011-08-11 13:10:00,33.91,34.03,33.83,33.83,474300.0,25.374,25.4638,25.3142,25.3142,474300.0
2011-08-11 13:20:00,33.84,33.97,33.79,33.89,439400.0,25.3216,25.4189,25.2842,25.359,439400.0
2011-08-11 13:30:00,33.89,33.94,33.81,33.84,631800.0,25.359,25.3965,25.2992,25.3216,631800.0
2011-08-11 13:40:00,33.83,33.88,33.67,33.77,1085500.0,25.3142,25.3516,25.1944,25.2693,1085500.0
2011-08-11 13:50:00,33.78,33.88,33.73,33.87,177700.0,25.2767,25.3516,25.2393,25.3441,177700.0
2011-08-11 14:00:00,33.87,33.89,33.8,33.88,173800.0,25.3441,25.359,25.2917,25.3516,173800.0
2011-08-11 14:10:00,33.89,34.09,33.89,34.02,702800.0,25.359,25.5087,25.359,25.4563,702800.0
2011-08-11 14:20:00,34.02,34.15,34.01,34.14,274000.0,25.4563,25.5536,25.4488,25.5461,274000.0
2011-08-11 14:30:00,34.15,34.15,33.93,33.99,328600.0,25.5536,25.5536,25.389,25.4339,328600.0
2011-08-11 14:40:00,33.98,34.03,33.91,33.95,293100.0,25.4264,25.4638,25.374,25.4039,293100.0
2011-08-11 14:50:00,33.96,34.2,33.92,34.15,418700.0,25.4114,25.591,25.3815,25.5536,418700.0
2011-08-11 15:00:00,34.16,34.35,34.12,34.24,411900.0,25.5611,25.7033,25.5312,25.6209,411900.0
2011-08-11 15:10:00,34.24,34.43,34.24,34.36,644300.0,25.6209,25.7631,25.6209,25.7107,644300.0
2011-08-11 15:20:00,34.36,34.48,34.34,34.43,760600.0,25.7107,25.8005,25.6958,25.7631,760600.0
2011-08-11 15:30:00,34.44,34.58,34.39,34.5,803100.0,25.7706,25.8754,25.7332,25.8155,803100.0
2011-08-11 15:40:00,34.48,34.68,34.48,34.53,1635600.0,25.8005,25.9502,25.8005,25.8379,1635600.0
2011-08-11 15:50:00,34.53,34.54,34.19,34.2,2665400.0,25.8379,25.8454,25.5835,25.591,2665400.0
2011-08-12 09:30:00,34.54,34.58,34.27,34.37,1099100.0,25.8454,25.8754,25.6434,25.7182,1099100.0
2011-08-12 09:40:00,34.35,34.66,34.27,34.6,434500.0,25.7033,25.9352,25.6434,25.8903,434500.0
2011-08-12 09:50:00,34.6,34.61,34.28,34.41,554900.0,25.8903,25.8978,25.6509,25.7482,554900.0
2011-08-12 10:00:00,34.41,34.49,34.17,34.26,1031500.0,25.7482,25.808,25.5686,25.6359,1031500.0
2011-08-12 10:10:00,34.26,34.39,34.16,34.34,671700.0,25.6359,25.7332,25.5611,25.6958,671700.0
2011-08-12 10:20:00,34.35,34.41,34.21,34.37,293200.0,25.7033,25.7482,25.5985,25.7182,293200.0
2011-08-12 10:30:00,34.37,34.6,34.34,34.51,881000.0,25.7182,25.8903,25.6958,25.823,881000.0
2011-08-12 10:40:00,34.51,34.52,34.27,34.27,236400.0,25.823,25.8305,25.6434,25.6434,236400.0
2011-08-12 10:50:00,34.27,34.38,34.18,34.35,368500.0,25.6434,25.7257,25.576,25.7033,368500.0
2011-08-12 11:00:00,34.35,34.41,34.24,34.36,362300.0,25.7033,25.7482,25.6209,25.7107,362300.0
2011-08-12 11:10:00,34.35,34.42,34.31,34.36,154000.0,25.7033,25.7556,25.6733,25.7107,154000.0
2011-08-12 11:20:00,34.34,34.42,34.27,34.39,200100.0,25.6958,25.7556,25.6434,25.7332,200100.0
2011-08-12 11:30:00,34.38,34.62,34.35,34.57,656700.0,25.7257,25.9053,25.7033,25.8679,656700.0
2011-08-12 11:40:00,34.57,34.73,34.54,34.68,614500.0,25.8679,25.9876,25.8454,25.9502,614500.0
2011-08-12 11:50:00,34.68,34.8,34.66,34.73,413600.0,25.9502,26.04,25.9352,25.9876,413600.0
2011-08-12 12:00:00,34.73,34.78,34.7,34.7,69100.0,25.9876,26.025,25.9652,25.9652,69100.0
2011-08-12 12:10:00,34.7,34.7,34.6,34.67,158500.0,25.9652,25.9652,25.8903,25.9427,158500.0
2011-08-12 12:20:00,34.66,34.66,34.54,34.61,92700.0,25.9352,25.9352,25.8454,25.8978,92700.0
2011-08-12 12:30:00,34.61,34.63,34.5,34.51,347500.0,25.8978,25.9128,25.8155,25.823,347500.0
2011-08-12 12:40:00,34.51,34.57,34.44,34.44,225700.0,25.823,25.8679,25.7706,25.7706,225700.0
2011-08-12 12:50:00,34.45,34.54,34.44,34.51,133200.0,25.7781,25.8454,25.7706,25.823,133200.0
2011-08-12 13:00:00,34.51,34.55,34.48,34.48,152400.0,25.823,25.8529,25.8005,25.8005,152400.0
2011-08-12 13:10:00,34.47,34.51,34.44,34.48,94200.0,25.793,25.823,25.7706,25.8005,94200.0
2011-08-12 13:20:00,34.48,34.54,34.44,34.53,161600.0,25.8005,25.8454,25.7706,25.8379,161600.0
2011-08-12 13:30:00,34.52,34.57,34.47,34.54,120900.0,25.8305,25.8679,25.793,25.8454,120900.0
2011-08-12 13:40:00,34.54,34.64,34.54,34.6,146100.0,25.8454,25.9203,25.8454,25.8903,146100.0
2011-08-12 13:50:00,34.6,34.64,34.58,34.61,77400.0,25.8903,25.9203,25.8754,25.8978,77400.0
2011-08-12 14:00:00,34.61,34.68,34.61,34.67,58200.0,25.8978,25.9502,25.8978,25.9427,58200.0
2011-08-12 14:10:00,34.68,34.69,34.45,34.53,573000.0,25.9502,25.9577,25.7781,25.8379,573000.0
2011-08-12 14:20:00,34.53,34.54,34.37,34.48,174800.0,25.8379,25.8454,25.7182,25.8005,174800.0
2011-08-12 14:30:00,34.47,34.52,34.37,34.38,228600.0,25.793,25.8305,25.7182,25.7257,228600.0
2011-08-12 14:40:00,34.37,34.53,34.37,34.48,184900.0,25.7182,25.8379,25.7182,25.8005,184900.0
2011-08-12 14:50:00,34.47,34.54,34.39,34.48,325800.0,25.793,25.8454,25.7332,25.8005,325800.0
2011-08-12 15:00:00,34.48,34.56,34.41,34.41,433300.0,25.8005,25.8604,25.7482,25.7482,433300.0
2011-08-12 15:10:00,34.4,34.49,34.38,34.41,194900.0,25.7407,25.808,25.7257,25.7482,194900.0
2011-08-12 15:20:00,34.42,34.48,34.38,34.4,294300.0,25.7556,25.8005,25.7257,25.7407,294300.0
2011-08-12 15:30:00,34.41,34.42,34.28,34.41,562300.0,25.7482,25.7556,25.6509,25.7482,562300.0
2011-08-12 15:40:00,34.41,34.47,34.36,34.41,636000.0,25.7482,25.793,25.7107,25.7482,636000.0
2011-08-12 15:50:00,34.42,34.47,34.39,34.45,700900.0,25.7556,25.793,25.7332,25.7781,700900.0
2011-08-15 09:30:00,34.65,34.82,34.65,34.82,866400.0,25.9277,26.0549,25.9277,26.0549,866400.0
2011-08-15 09:40:00,34.82,34.82,34.64,34.71,1945100.0,26.0549,26.0549,25.9203,25.9726,1945100.0
2011-08-15 09:50:00,34.71,34.77,34.63,34.71,516100.0,25.9726,26.0175,25.9128,25.9726,516100.0
2011-08-15 10:00:00,34.71,34.78,34.58,34.61,2027900.0,25.9726,26.025,25.8754,25.8978,2027900.0
2011-08-15 10:10:00,34.62,34.76,34.61,34.75,717100.0,25.9053,26.01,25.8978,26.0026,717100.0
2011-08-15 10:20:00,34.75,34.79,34.71,34.79,812600.0,26.0026,26.0325,25.9726,26.0325,812600.0
2011-08-15 10:30:00,34.79,34.81,34.69,34.72,1586400.0,26.0325,26.0475,25.9577,25.9801,1586400.0
2011-08-15 10:40:00,34.71,34.72,34.65,34.68,622400.0,25.9726,25.9801,25.9277,25.9502,622400.0
2011-08-15 10:50:00,34.68,34.72,34.58,34.6,531200.0,25.9502,25.9801,25.8754,25.8903,531200.0
2011-08-15 11:00:00,34.6,34.69,34.6,34.62,300300.0,25.8903,25.9577,25.8903,25.9053,300300.0
2011-08-15 11:10:00,34.63,34.64,34.5,34.5,650800.0,25.9128,25.9203,25.8155,25.8155,650800.0
2011-08-15 11:20:00,34.51,34.57,34.47,34.53,1129700.0,25.823,25.8679,25.793,25.8379,1129700.0
2011-08-15 11:30:00,34.53,34.53,34.44,34.5,553600.0,25.8379,25.8379,25.7706,25.8155,553600.0
2011-08-15 11:40:00,34.5,34.58,34.5,34.57,593800.0,25.8155,25.8754,25.8155,25.8679,593800.0
2011-08-15 11:50:00,34.57,34.61,34.55,34.58,450600.0,25.8679,25.8978,25.8529,25.8754,450600.0
2011-08-15 12:00:00,34.59,34.65,34.55,34.55,1292100.0,25.8828,25.9277,25.8529,25.8529,1292100.0
2011-08-15 12:10:00,34.56,34.61,34.56,34.57,494000.0,25.8604,25.8978,25.8604,25.8679,494000.0
2011-08-15 12:20:00,34.58,34.61,34.56,34.59,507400.0,25.8754,25.8978,25.8604,25.8828,507400.0
2011-08-15 12:30:00,34.59,34.59,34.5,34.53,1266600.0,25.8828,25.8828,25.8155,25.8379,1266600.0
2011-08-15 12:40:00,34.53,34.62,34.52,34.59,848300.0,25.8379,25.9053,25.8305,25.8828,848300.0
2011-08-15 12:50:00,34.59,34.69,34.59,34.65,496500.0,25.8828,25.9577,25.8828,25.9277,496500.0
2011-08-15 13:00:00,34.64,34.68,34.59,34.65,829300.0,25.9203,25.9502,25.8828,25.9277,829300.0
2011-08-15 13:10:00,34.65,34.66,34.53,34.58,370400.0,25.9277,25.9352,25.8379,25.8754,370400.0
2011-08-15 13:20:00,34.58,34.66,34.57,34.65,361700.0,25.8754,25.9352,25.8679,25.9277,361700.0
2011-08-15 13:30:00,34.65,34.72,34.61,34.67,187400.0,25.9277,25.9801,25.8978,25.9427,187400.0
2011-08-15 13:40:00,34.68,34.74,34.65,34.69,304700.0,25.9502,25.9951,25.9277,25.9577,304700.0
2011-08-15 13:50:00,34.69,34.78,34.68,34.75,414400.0,25.9577,26.025,25.9502,26.0026,414400.0
2011-08-15 14:00:00,34.75,34.82,34.75,34.79,395000.0,26.0026,26.0549,26.0026,26.0325,395000.0
2011-08-15 14:10:00,34.8,34.85,34.76,34.83,549700.0,26.04,26.0774,26.01,26.0624,549700.0
2011-08-15 14:20:00,34.84,34.91,34.83,34.89,638700.0,26.0699,26.1223,26.0624,26.1073,638700.0
2011-08-15 14:30:00,34.89,34.92,34.81,34.82,531900.0,26.1073,26.1298,26.0475,26.0549,531900.0
2011-08-15 14:40:00,34.82,34.9,34.82,34.9,205600.0,26.0549,26.1148,26.0549,26.1148,205600.0
2011-08-15 14:50:00,34.89,34.91,34.85,34.91,360600.0,26.1073,26.1223,26.0774,26.1223,360600.0
2011-08-15 15:00:00,34.9,34.92,34.85,34.92,109900.0,26.1148,26.1298,26.0774,26.1298,109900.0
2011-08-15 15:10:00,34.92,34.92,34.85,34.87,176700.0,26.1298,26.1298,26.0774,26.0924,176700.0
2011-08-15 15:20:00,34.88,34.91,34.76,34.78,871100.0,26.0998,26.1223,26.01,26.025,871100.0
2011-08-15 15:30:00,34.79,34.87,34.77,34.84,641900.0,26.0325,26.0924,26.0175,26.0699,641900.0
2011-08-15 15:40:00,34.85,34.93,34.83,34.9,567100.0,26.0774,26.1373,26.0624,26.1148,567100.0
2011-08-15 15:50:00,34.91,35.0,34.89,34.98,1442800.0,26.1223,26.1896,26.1073,26.1747,1442800.0
2011-08-16 09:30:00,34.6,34.71,34.47,34.66,545600.0,25.8903,25.9726,25.793,25.9352,545600.0
2011-08-16 09:40:00,34.66,34.66,34.5,34.5,772100.0,25.9352,25.9352,25.8155,25.8155,772100.0
2011-08-16 09:50:00,34.5,34.56,34.42,34.48,278400.0,25.8155,25.8604,25.7556,25.8005,278400.0
2011-08-16 10:00:00,34.47,34.58,34.45,34.5,257200.0,25.793,25.8754,25.7781,25.8155,257200.0
2011-08-16 10:10:00,34.5,34.62,34.49,34.62,345800.0,25.8155,25.9053,25.808,25.9053,345800.0
2011-08-16 10:20:00,34.62,34.66,34.55,34.61,219600.0,25.9053,25.9352,25.8529,25.8978,219600.0
2011-08-16 10:30:00,34.61,34.62,34.5,34.58,600700.0,25.8978,25.9053,25.8155,25.8754,600700.0
2011-08-16 10:40:00,34.58,34.62,34.52,34.62,313100.0,25.8754,25.9053,25.8305,25.9053,313100.0
2011-08-16 10:50:00,34.62,34.75,34.6,34.75,238000.0,25.9053,26.0026,25.8903,26.0026,238000.0
2011-08-16 11:00:00,34.74,34.74,34.6,34.64,236300.0,25.9951,25.9951,25.8903,25.9203,236300.0
2011-08-16 11:10:00,34.63,34.66,34.57,34.57,206000.0,25.9128,25.9352,25.8679,25.8679,206000.0
2011-08-16 11:20:00,34.57,34.7,34.54,34.68,82200.0,25.8679,25.9652,25.8454,25.9502,82200.0
2011-08-16 11:30:00,34.68,34.73,34.63,34.71,183000.0,25.9502,25.9876,25.9128,25.9726,183000.0
2011-08-16 11:40:00,34.71,34.88,34.71,34.79,382300.0,25.9726,26.0998,25.9726,26.0325,382300.0
2011-08-16 11:50:00,34.8,34.8,34.72,34.76,61900.0,26.04,26.04,25.9801,26.01,61900.0
2011-08-16 12:00:00,34.75,34.85,34.67,34.85,141000.0,26.0026,26.0774,25.9427,26.0774,141000.0
2011-08-16 12:10:00,34.86,34.9,34.62,34.68,1125300.0,26.0849,26.1148,25.9053,25.9502,1125300.0
2011-08-16 12:20:00,34.67,34.79,34.51,34.56,413000.0,25.9427,26.0325,25.823,25.8604,413000.0
2011-08-16 12:30:00,34.56,34.6,34.47,34.54,374100.0,25.8604,25.8903,25.793,25.8454,374100.0
2011-08-16 12:40:00,34.54,34.6,34.39,34.47,375400.0,25.8454,25.8903,25.7332,25.793,375400.0
2011-08-16 12:50:00,34.46,34.5,34.38,34.4,334900.0,25.7856,25.8155,25.7257,25.7407,334900.0
2011-08-16 13:00:00,34.41,34.41,34.14,34.24,717700.0,25.7482,25.7482,25.5461,25.6209,717700.0
2011-08-16 13:10:00,34.24,34.35,34.21,34.34,836800.0,25.6209,25.7033,25.5985,25.6958,836800.0
2011-08-16 13:20:00,34.33,34.41,34.27,34.33,374200.0,25.6883,25.7482,25.6434,25.6883,374200.0
2011-08-16 13:30:00,34.31,34.43,34.3,34.38,262800.0,25.6733,25.7631,25.6658,25.7257,262800.0
2011-08-16 13:40:00,34.38,34.41,34.33,34.4,135300.0,25.7257,25.7482,25.6883,25.7407,135300.0
2011-08-16 13:50:00,34.4,34.53,34.4,34.47,279300.0,25.7407,25.8379,25.7407,25.793,279300.0
2011-08-16 14:00:00,34.46,34.58,34.46,34.53,440400.0,25.7856,25.8754,25.7856,25.8379,440400.0
2011-08-16 14:10:00,34.53,34.59,34.49,34.51,195200.0,25.8379,25.8828,25.808,25.823,195200.0
2011-08-16 14:20:00,34.51,34.54,34.45,34.5,134300.0,25.823,25.8454,25.7781,25.8155,134300.0
2011-08-16 14:30:00,34.51,34.52,34.4,34.45,341400.0,25.823,25.8305,25.7407,25.7781,341400.0
2011-08-16 14:40:00,34.45,34.48,34.42,34.46,143500.0,25.7781,25.8005,25.7556,25.7856,143500.0
2011-08-16 14:50:00,34.46,34.48,34.35,34.37,127400.0,25.7856,25.8005,25.7033,25.7182,127400.0
2011-08-16 15:00:00,34.36,34.49,34.36,34.49,145000.0,25.7107,25.808,25.7107,25.808,145000.0
2011-08-16 15:10:00,34.49,34.54,34.43,34.52,268700.0,25.808,25.8454,25.7631,25.8305,268700.0
2011-08-16 15:20:00,34.53,34.64,34.49,34.63,315500.0,25.8379,25.9203,25.808,25.9128,315500.0
2011-08-16 15:30:00,34.63,34.63,34.57,34.58,301500.0,25.9128,25.9128,25.8679,25.8754,301500.0
2011-08-16 15:40:00,34.58,34.65,34.48,34.55,607900.0,25.8754,25.9277,25.8005,25.8529,607900.0
2011-08-16 15:50:00,34.55,34.55,34.43,34.45,1733400.0,25.8529,25.8529,25.7631,25.7781,1733400.0
2011-08-17 09:30:00,34.68,34.91,34.61,34.8,583100.0,25.9502,26.1223,25.8978,26.04,583100.0
2011-08-17 09:40:00,34.81,35.04,34.8,34.98,277000.0,26.0475,26.2196,26.04,26.1747,277000.0
2011-08-17 09:50:00,34.98,35.08,34.97,35.0,302800.0,26.1747,26.2495,26.1672,26.1896,302800.0
2011-08-17 10:00:00,35.01,35.03,34.91,34.95,181800.0,26.1971,26.2121,26.1223,26.1522,181800.0
2011-08-17 10:10:00,34.96,35.08,34.92,35.07,252900.0,26.1597,26.2495,26.1298,26.242,252900.0
2011-08-17 10:20:00,35.05,35.1,34.98,35.1,303300.0,26.227,26.2645,26.1747,26.2645,303300.0
2011-08-17 10:30:00,35.09,35.09,34.95,34.98,370300.0,26.257,26.257,26.1522,26.1747,370300.0
2011-08-17 10:40:00,34.97,35.04,34.94,35.02,194300.0,26.1672,26.2196,26.1447,26.2046,194300.0
2011-08-17 10:50:00,35.01,35.04,34.86,34.86,492600.0,26.1971,26.2196,26.0849,26.0849,492600.0
2011-08-17 11:00:00,34.87,34.97,34.85,34.94,387700.0,26.0924,26.1672,26.0774,26.1447,387700.0
2011-08-17 11:10:00,34.94,35.0,34.83,34.83,274300.0,26.1447,26.1896,26.0624,26.0624,274300.0
2011-08-17 11:20:00,34.83,34.88,34.79,34.8,195600.0,26.0624,26.0998,26.0325,26.04,195600.0
2011-08-17 11:30:00,34.81,34.84,34.7,34.73,347200.0,26.0475,26.0699,25.9652,25.9876,347200.0
2011-08-17 11:40:00,34.72,34.76,34.68,34.73,310600.0,25.9801,26.01,25.9502,25.9876,310600.0
2011-08-17 11:50:00,34.72,34.76,34.59,34.63,442200.0,25.9801,26.01,25.8828,25.9128,442200.0
2011-08-17 12:00:00,34.63,34.67,34.49,34.54,446200.0,25.9128,25.9427,25.808,25.8454,446200.0
2011-08-17 12:10:00,34.53,34.6,34.51,34.55,298500.0,25.8379,25.8903,25.823,25.8529,298500.0
2011-08-17 12:20:00,34.56,34.64,34.56,34.62,202400.0,25.8604,25.9203,25.8604,25.9053,202400.0
2011-08-17 12:30:00,34.62,34.7,34.62,34.65,73000.0,25.9053,25.9652,25.9053,25.9277,73000.0
2011-08-17 12:40:00,34.66,34.7,34.61,34.64,48300.0,25.9352,25.9652,25.8978,25.9203,48300.0
2011-08-17 12:50:00,34.65,34.69,34.48,34.54,180100.0,25.9277,25.9577,25.8005,25.8454,180100.0
2011-08-17 13:00:00,34.54,34.55,34.45,34.55,295900.0,25.8454,25.8529,25.7781,25.8529,295900.0
2011-08-17 13:10:00,34.55,34.61,34.53,34.59,82900.0,25.8529,25.8978,25.8379,25.8828,82900.0
2011-08-17 13:20:00,34.59,34.6,34.41,34.48,223400.0,25.8828,25.8903,25.7482,25.8005,223400.0
2011-08-17 13:30:00,34.47,34.53,34.42,34.45,435600.0,25.793,25.8379,25.7556,25.7781,435600.0
2011-08-17 13:40:00,34.45,34.49,34.37,34.49,880400.0,25.7781,25.808,25.7182,25.808,880400.0
2011-08-17 13:50:00,34.48,34.55,34.44,34.49,119600.0,25.8005,25.8529,25.7706,25.808,119600.0
2011-08-17 14:00:00,34.49,34.56,34.49,34.54,75400.0,25.808,25.8604,25.808,25.8454,75400.0
2011-08-17 14:10:00,34.54,34.6,34.51,34.59,184200.0,25.8454,25.8903,25.823,25.8828,184200.0
2011-08-17 14:20:00,34.58,34.61,34.49,34.5,147500.0,25.8754,25.8978,25.808,25.8155,147500.0
2011-08-17 14:30:00,34.5,34.55,34.42,34.42,66100.0,25.8155,25.8529,25.7556,25.7556,66100.0
2011-08-17 14:40:00,34.42,34.52,34.41,34.48,121500.0,25.7556,25.8305,25.7482,25.8005,121500.0
2011-08-17 14:50:00,34.48,34.56,34.45,34.56,322500.0,25.8005,25.8604,25.7781,25.8604,322500.0
2011-08-17 15:00:00,34.57,34.6,34.51,34.59,204600.0,25.8679,25.8903,25.823,25.8828,204600.0
2011-08-17 15:10:00,34.59,34.61,34.53,34.6,131200.0,25.8828,25.8978,25.8379,25.8903,131200.0
2011-08-17 15:20:00,34.6,34.61,34.54,34.55,194600.0,25.8903,25.8978,25.8454,25.8529,194600.0
2011-08-17 15:30:00,34.54,34.56,34.44,34.48,262900.0,25.8454,25.8604,25.7706,25.8005,262900.0
2011-08-17 15:40:00,34.48,34.55,34.45,34.54,913400.0,25.8005,25.8529,25.7781,25.8454,913400.0
2011-08-17 15:50:00,34.55,34.56,34.47,34.53,522300.0,25.8529,25.8604,25.793,25.8379,522300.0
2011-08-18 09:30:00,33.63,33.65,33.34,33.46,1286900.0,25.1645,25.1795,24.9475,25.0373,1286900.0
2011-08-18 09:40:00,33.46,33.47,33.18,33.18,1152400.0,25.0373,25.0448,24.8278,24.8278,1152400.0
2011-08-18 09:50:00,33.18,33.43,33.15,33.22,961300.0,24.8278,25.0148,24.8053,24.8577,961300.0
2011-08-18 10:00:00,33.26,33.27,32.62,32.75,1639700.0,24.8876,24.8951,24.4087,24.506,1639700.0
2011-08-18 10:10:00,32.74,33.02,32.69,32.91,1307300.0,24.4985,24.708,24.4611,24.6257,1307300.0
2011-08-18 10:20:00,32.9,33.0,32.82,32.96,506900.0,24.6183,24.6931,24.5584,24.6632,506900.0
2011-08-18 10:30:00,32.95,32.95,32.68,32.8,949800.0,24.6557,24.6557,24.4536,24.5434,949800.0
2011-08-18 10:40:00,32.79,32.91,32.66,32.89,394200.0,24.5359,24.6257,24.4387,24.6108,394200.0
2011-08-18 10:50:00,32.9,32.97,32.85,32.94,525400.0,24.6183,24.6706,24.5808,24.6482,525400.0
2011-08-18 11:00:00,32.93,32.96,32.8,32.81,330800.0,24.6407,24.6632,24.5434,24.5509,330800.0
2011-08-18 11:10:00,32.81,32.86,32.69,32.73,389300.0,24.5509,24.5883,24.4611,24.491,389300.0
2011-08-18 11:20:00,32.73,32.83,32.71,32.82,160500.0,24.491,24.5659,24.4761,24.5584,160500.0
2011-08-18 11:30:00,32.82,32.97,32.79,32.91,365300.0,24.5584,24.6706,24.5359,24.6257,365300.0
2011-08-18 11:40:00,32.92,33.05,32.89,33.05,621100.0,24.6332,24.7305,24.6108,24.7305,621100.0
2011-08-18 11:50:00,33.04,33.05,32.97,33.01,234000.0,24.723,24.7305,24.6706,24.7006,234000.0
2011-08-18 12:00:00,33.01,33.02,32.86,32.89,297100.0,24.7006,24.708,24.5883,24.6108,297100.0
2011-08-18 12:10:00,32.88,32.98,32.86,32.95,238000.0,24.6033,24.6781,24.5883,24.6557,238000.0
2011-08-18 12:20:00,32.95,32.97,32.88,32.9,251700.0,24.6557,24.6706,24.6033,24.6183,251700.0
2011-08-18 12:30:00,32.9,32.93,32.84,32.86,258800.0,24.6183,24.6407,24.5734,24.5883,258800.0
2011-08-18 12:40:00,32.85,32.88,32.78,32.81,707400.0,24.5808,24.6033,24.5285,24.5509,707400.0
2011-08-18 12:50:00,32.81,32.83,32.77,32.8,156100.0,24.5509,24.5659,24.521,24.5434,156100.0
2011-08-18 13:00:00,32.8,32.82,32.68,32.69,183400.0,24.5434,24.5584,24.4536,24.4611,183400.0
2011-08-18 13:10:00,32.69,32.7,32.62,32.65,124300.0,24.4611,24.4686,24.4087,24.4312,124300.0
2011-08-18 13:20:00,32.65,32.66,32.6,32.6,373800.0,24.4312,24.4387,24.3938,24.3938,373800.0
2011-08-18 13:30:00,32.6,32.62,32.41,32.42,886300.0,24.3938,24.4087,24.2516,24.2591,886300.0
2011-08-18 13:40:00,32.42,32.57,32.42,32.56,235900.0,24.2591,24.3713,24.2591,24.3638,235900.0
2011-08-18 13:50:00,32.55,32.6,32.44,32.49,316500.0,24.3564,24.3938,24.274,24.3115,316500.0
2011-08-18 14:00:00,32.5,32.73,32.5,32.61,362600.0,24.3189,24.491,24.3189,24.4013,362600.0
2011-08-18 14:10:00,32.61,32.7,32.55,32.7,223400.0,24.4013,24.4686,24.3564,24.4686,223400.0
2011-08-18 14:20:00,32.7,32.73,32.63,32.67,334500.0,24.4686,24.491,24.4162,24.4462,334500.0
2011-08-18 14:30:00,32.66,32.73,32.62,32.65,448600.0,24.4387,24.491,24.4087,24.4312,448600.0
2011-08-18 14:40:00,32.65,32.65,32.54,32.56,406700.0,24.4312,24.4312,24.3489,24.3638,406700.0
2011-08-18 14:50:00,32.57,32.57,32.4,32.41,437700.0,24.3713,24.3713,24.2441,24.2516,437700.0
2011-08-18 15:00:00,32.41,32.46,32.34,32.37,436000.0,24.2516,24.289,24.1992,24.2217,436000.0
2011-08-18 15:10:00,32.37,32.48,32.34,32.37,341800.0,24.2217,24.304,24.1992,24.2217,341800.0
2011-08-18 15:20:00,32.37,32.47,32.33,32.45,361300.0,24.2217,24.2965,24.1917,24.2815,361300.0
2011-08-18 15:30:00,32.47,32.5,32.35,32.37,642800.0,24.2965,24.3189,24.2067,24.2217,642800.0
2011-08-18 15:40:00,32.37,32.38,32.23,32.33,880500.0,24.2217,24.2292,24.1169,24.1917,880500.0
2011-08-18 15:50:00,32.33,32.62,32.33,32.5,3446000.0,24.1917,24.4087,24.1917,24.3189,3446000.0
2011-08-19 09:30:00,32.08,32.51,32.03,32.46,906200.0,24.0047,24.3264,23.9673,24.289,906200.0
2011-08-19 09:40:00,32.47,32.7,32.44,32.44,606000.0,24.2965,24.4686,24.274,24.274,606000.0
2011-08-19 09:50:00,32.43,32.8,32.35,32.77,770900.0,24.2666,24.5434,24.2067,24.521,770900.0
2011-08-19 10:00:00,32.77,32.84,32.63,32.77,1356800.0,24.521,24.5734,24.4162,24.521,1356800.0
2011-08-19 10:10:00,32.77,32.95,32.68,32.9,723600.0,24.521,24.6557,24.4536,24.6183,723600.0
2011-08-19 10:20:00,32.89,33.1,32.81,33.03,1459900.0,24.6108,24.7679,24.5509,24.7155,1459900.0
2011-08-19 10:30:00,33.03,33.05,32.76,32.79,1006100.0,24.7155,24.7305,24.5135,24.5359,1006100.0
2011-08-19 10:40:00,32.79,32.87,32.67,32.79,594900.0,24.5359,24.5958,24.4462,24.5359,594900.0
2011-08-19 10:50:00,32.8,32.82,32.69,32.71,168100.0,24.5434,24.5584,24.4611,24.4761,168100.0
2011-08-19 11:00:00,32.71,32.77,32.56,32.6,136400.0,24.4761,24.521,24.3638,24.3938,136400.0
2011-08-19 11:10:00,32.6,32.63,32.43,32.5,560300.0,24.3938,24.4162,24.2666,24.3189,560300.0
2011-08-19 11:20:00,32.5,32.6,32.49,32.52,270600.0,24.3189,24.3938,24.3115,24.3339,270600.0
2011-08-19 11:30:00,32.52,32.6,32.39,32.47,304100.0,24.3339,24.3938,24.2366,24.2965,304100.0
2011-08-19 11:40:00,32.48,32.63,32.48,32.57,355800.0,24.304,24.4162,24.304,24.3713,355800.0
2011-08-19 11:50:00,32.58,32.73,32.58,32.73,380800.0,24.3788,24.491,24.3788,24.491,380800.0
2011-08-19 12:00:00,32.74,32.74,32.6,32.6,252400.0,24.4985,24.4985,24.3938,24.3938,252400.0
2011-08-19 12:10:00,32.6,32.63,32.56,32.58,98400.0,24.3938,24.4162,24.3638,24.3788,98400.0
2011-08-19 12:20:00,32.58,32.59,32.51,32.59,83200.0,24.3788,24.3863,24.3264,24.3863,83200.0
2011-08-19 12:30:00,32.6,32.65,32.56,32.56,142700.0,24.3938,24.4312,24.3638,24.3638,142700.0
2011-08-19 12:40:00,32.56,32.66,32.55,32.66,127000.0,24.3638,24.4387,24.3564,24.4387,127000.0
2011-08-19 12:50:00,32.66,32.66,32.56,32.58,157600.0,24.4387,24.4387,24.3638,24.3788,157600.0
2011-08-19 13:00:00,32.57,32.57,32.49,32.57,321000.0,24.3713,24.3713,24.3115,24.3713,321000.0
2011-08-19 13:10:00,32.56,32.61,32.5,32.57,386000.0,24.3638,24.4013,24.3189,24.3713,386000.0
2011-08-19 13:20:00,32.57,32.57,32.49,32.53,191700.0,24.3713,24.3713,24.3115,24.3414,191700.0
2011-08-19 13:30:00,32.52,32.54,32.4,32.44,366600.0,24.3339,24.3489,24.2441,24.274,366600.0
2011-08-19 13:40:00,32.44,32.51,32.33,32.5,650100.0,24.274,24.3264,24.1917,24.3189,650100.0
2011-08-19 13:50:00,32.49,32.49,32.41,32.42,133500.0,24.3115,24.3115,24.2516,24.2591,133500.0
2011-08-19 14:00:00,32.42,32.49,32.28,32.38,273700.0,24.2591,24.3115,24.1543,24.2292,273700.0
2011-08-19 14:10:00,32.38,32.4,32.3,32.3,202900.0,24.2292,24.2441,24.1693,24.1693,202900.0
2011-08-19 14:20:00,32.3,32.31,32.2,32.27,276200.0,24.1693,24.1768,24.0945,24.1468,276200.0
2011-08-19 14:30:00,32.27,32.31,32.18,32.3,328600.0,24.1468,24.1768,24.0795,24.1693,328600.0
2011-08-19 14:40:00,32.3,32.41,32.22,32.24,699200.0,24.1693,24.2516,24.1094,24.1244,699200.0
2011-08-19 14:50:00,32.25,32.27,32.16,32.19,893400.0,24.1319,24.1468,24.0645,24.087,893400.0
2011-08-19 15:00:00,32.19,32.23,32.1,32.14,515700.0,24.087,24.1169,24.0196,24.0496,515700.0
2011-08-19 15:10:00,32.14,32.17,32.04,32.11,464500.0,24.0496,24.072,23.9747,24.0271,464500.0
2011-08-19 15:20:00,32.11,32.23,32.09,32.14,638500.0,24.0271,24.1169,24.0122,24.0496,638500.0
2011-08-19 15:30:00,32.14,32.15,32.0,32.04,499400.0,24.0496,24.057,23.9448,23.9747,499400.0
2011-08-19 15:40:00,32.05,32.16,31.99,32.14,500100.0,23.9822,24.0645,23.9373,24.0496,500100.0
2011-08-19 15:50:00,32.14,32.19,31.98,32.03,922600.0,24.0496,24.087,23.9298,23.9673,922600.0
2011-08-22 09:30:00,32.89,32.91,32.62,32.63,875600.0,24.6108,24.6257,24.4087,24.4162,875600.0
2011-08-22 09:40:00,32.64,32.7,32.45,32.55,195400.0,24.4237,24.4686,24.2815,24.3564,195400.0
2011-08-22 09:50:00,32.56,32.58,32.42,32.48,137400.0,24.3638,24.3788,24.2591,24.304,137400.0
2011-08-22 10:00:00,32.49,32.55,32.38,32.43,430600.0,24.3115,24.3564,24.2292,24.2666,430600.0
2011-08-22 10:10:00,32.43,32.57,32.38,32.55,365500.0,24.2666,24.3713,24.2292,24.3564,365500.0
2011-08-22 10:20:00,32.54,32.6,32.48,32.52,357500.0,24.3489,24.3938,24.304,24.3339,357500.0
2011-08-22 10:30:00,32.52,32.59,32.42,32.45,197400.0,24.3339,24.3863,24.2591,24.2815,197400.0
2011-08-22 10:40:00,32.45,32.54,32.41,32.48,156700.0,24.2815,24.3489,24.2516,24.304,156700.0
2011-08-22 10:50:00,32.47,32.55,32.3,32.31,264000.0,24.2965,24.3564,24.1693,24.1768,264000.0
2011-08-22 11:00:00,32.3,32.37,32.28,32.37,381900.0,24.1693,24.2217,24.1543,24.2217,381900.0
2011-08-22 11:10:00,32.37,32.37,32.25,32.26,219200.0,24.2217,24.2217,24.1319,24.1394,219200.0
2011-08-22 11:20:00,32.25,32.3,32.18,32.3,306700.0,24.1319,24.1693,24.0795,24.1693,306700.0
2011-08-22 11:30:00,32.31,32.34,32.1,32.13,209700.0,24.1768,24.1992,24.0196,24.0421,209700.0
2011-08-22 11:40:00,32.13,32.13,32.04,32.1,324900.0,24.0421,24.0421,23.9747,24.0196,324900.0
2011-08-22 11:50:00,32.1,32.1,31.96,32.02,376000.0,24.0196,24.0196,23.9149,23.9598,376000.0
2011-08-22 12:00:00,32.02,32.16,32.0,32.15,197000.0,23.9598,24.0645,23.9448,24.057,197000.0
2011-08-22 12:10:00,32.15,32.2,32.06,32.16,249700.0,24.057,24.0945,23.9897,24.0645,249700.0
2011-08-22 12:20:00,32.16,32.21,32.1,32.12,338100.0,24.0645,24.1019,24.0196,24.0346,338100.0
2011-08-22 12:30:00,32.11,32.18,32.03,32.09,188000.0,24.0271,24.0795,23.9673,24.0122,188000.0
2011-08-22 12:40:00,32.09,32.28,32.05,32.26,460500.0,24.0122,24.1543,23.9822,24.1394,460500.0
2011-08-22 12:50:00,32.26,32.37,32.2,32.34,163600.0,24.1394,24.2217,24.0945,24.1992,163600.0
2011-08-22 13:00:00,32.34,32.41,32.29,32.35,233400.0,24.1992,24.2516,24.1618,24.2067,233400.0
2011-08-22 13:10:00,32.35,32.37,32.27,32.35,119200.0,24.2067,24.2217,24.1468,24.2067,119200.0
2011-08-22 13:20:00,32.36,32.4,32.28,32.29,114800.0,24.2142,24.2441,24.1543,24.1618,114800.0
2011-08-22 13:30:00,32.3,32.36,32.19,32.23,218800.0,24.1693,24.2142,24.087,24.1169,218800.0
2011-08-22 13:40:00,32.23,32.28,32.15,32.18,167000.0,24.1169,24.1543,24.057,24.0795,167000.0
2011-08-22 13:50:00,32.19,32.24,32.12,32.23,123700.0,24.087,24.1244,24.0346,24.1169,123700.0
2011-08-22 14:00:00,32.23,32.26,32.14,32.2,234200.0,24.1169,24.1394,24.0496,24.0945,234200.0
2011-08-22 14:10:00,32.2,32.32,32.16,32.2,398000.0,24.0945,24.1843,24.0645,24.0945,398000.0
2011-08-22 14:20:00,32.19,32.3,32.15,32.2,276600.0,24.087,24.1693,24.057,24.0945,276600.0
2011-08-22 14:30:00,32.19,32.21,32.1,32.12,202900.0,24.087,24.1019,24.0196,24.0346,202900.0
2011-08-22 14:40:00,32.13,32.21,32.13,32.16,198700.0,24.0421,24.1019,24.0421,24.0645,198700.0
2011-08-22 14:50:00,32.16,32.17,32.04,32.04,310300.0,24.0645,24.072,23.9747,23.9747,310300.0
2011-08-22 15:00:00,32.04,32.14,32.01,32.07,283000.0,23.9747,24.0496,23.9523,23.9972,283000.0
2011-08-22 15:10:00,32.07,32.15,32.05,32.1,277500.0,23.9972,24.057,23.9822,24.0196,277500.0
2011-08-22 15:20:00,32.1,32.21,32.09,32.16,440900.0,24.0196,24.1019,24.0122,24.0645,440900.0
2011-08-22 15:30:00,32.15,32.18,32.05,32.05,386300.0,24.057,24.0795,23.9822,23.9822,386300.0
2011-08-22 15:40:00,32.07,32.13,31.99,32.0,380600.0,23.9972,24.0421,23.9373,23.9448,380600.0
2011-08-22 15:50:00,32.01,32.03,31.89,31.99,801900.0,23.9523,23.9673,23.8625,23.9373,801900.0
2011-08-23 09:30:00,32.25,32.3,32.05,32.07,484600.0,24.1319,24.1693,23.9822,23.9972,484600.0
2011-08-23 09:40:00,32.05,32.27,32.02,32.26,490300.0,23.9822,24.1468,23.9598,24.1394,490300.0
2011-08-23 09:50:00,32.26,32.41,32.18,32.3,960000.0,24.1394,24.2516,24.0795,24.1693,960000.0
2011-08-23 10:00:00,32.28,32.63,32.27,32.57,1025900.0,24.1543,24.4162,24.1468,24.3713,1025900.0
2011-08-23 10:10:00,32.57,32.61,32.41,32.44,286700.0,24.3713,24.4013,24.2516,24.274,286700.0
2011-08-23 10:20:00,32.44,32.55,32.39,32.53,304900.0,24.274,24.3564,24.2366,24.3414,304900.0
2011-08-23 10:30:00,32.53,32.59,32.47,32.59,372500.0,24.3414,24.3863,24.2965,24.3863,372500.0
2011-08-23 10:40:00,32.6,32.64,32.58,32.62,659000.0,24.3938,24.4237,24.3788,24.4087,659000.0
2011-08-23 10:50:00,32.62,32.66,32.46,32.48,408200.0,24.4087,24.4387,24.289,24.304,408200.0
2011-08-23 11:00:00,32.48,32.58,32.47,32.51,294300.0,24.304,24.3788,24.2965,24.3264,294300.0
2011-08-23 11:10:00,32.51,32.62,32.46,32.57,221900.0,24.3264,24.4087,24.289,24.3713,221900.0
2011-08-23 11:20:00,32.57,32.62,32.52,32.61,151700.0,24.3713,24.4087,24.3339,24.4013,151700.0
2011-08-23 11:30:00,32.62,32.71,32.59,32.7,295100.0,24.4087,24.4761,24.3863,24.4686,295100.0
2011-08-23 11:40:00,32.7,32.78,32.65,32.77,351500.0,24.4686,24.5285,24.4312,24.521,351500.0
2011-08-23 11:50:00,32.77,32.92,32.77,32.87,553700.0,24.521,24.6332,24.521,24.5958,553700.0
2011-08-23 12:00:00,32.87,32.88,32.75,32.8,307200.0,24.5958,24.6033,24.506,24.5434,307200.0
2011-08-23 12:10:00,32.81,32.82,32.72,32.73,162300.0,24.5509,24.5584,24.4836,24.491,162300.0
2011-08-23 12:20:00,32.73,32.76,32.68,32.71,139400.0,24.491,24.5135,24.4536,24.4761,139400.0
2011-08-23 12:30:00,32.71,32.78,32.69,32.74,304700.0,24.4761,24.5285,24.4611,24.4985,304700.0
2011-08-23 12:40:00,32.74,32.82,32.7,32.7,308500.0,24.4985,24.5584,24.4686,24.4686,308500.0
2011-08-23 12:50:00,32.71,32.83,32.71,32.78,146600.0,24.4761,24.5659,24.4761,24.5285,146600.0
2011-08-23 13:00:00,32.79,32.88,32.78,32.78,385100.0,24.5359,24.6033,24.5285,24.5285,385100.0
2011-08-23 13:10:00,32.78,32.78,32.7,32.72,250900.0,24.5285,24.5285,24.4686,24.4836,250900.0
2011-08-23 13:20:00,32.73,32.77,32.7,32.75,65100.0,24.491,24.521,24.4686,24.506,65100.0
2011-08-23 13:30:00,32.75,32.79,32.68,32.73,194000.0,24.506,24.5359,24.4536,24.491,194000.0
2011-08-23 13:40:00,32.74,32.79,32.69,32.76,255600.0,24.4985,24.5359,24.4611,24.5135,255600.0
2011-08-23 13:50:00,32.76,32.77,32.53,32.63,285000.0,24.5135,24.521,24.3414,24.4162,285000.0
2011-08-23 14:00:00,32.64,32.69,32.57,32.62,224800.0,24.4237,24.4611,24.3713,24.4087,224800.0
2011-08-23 14:10:00,32.61,32.66,32.52,32.65,178300.0,24.4013,24.4387,24.3339,24.4312,178300.0
2011-08-23 14:20:00,32.64,32.71,32.53,32.67,203200.0,24.4237,24.4761,24.3414,24.4462,203200.0
2011-08-23 14:30:00,32.66,32.74,32.63,32.68,339900.0,24.4387,24.4985,24.4162,24.4536,339900.0
2011-08-23 14:40:00,32.68,32.79,32.65,32.79,262000.0,24.4536,24.5359,24.4312,24.5359,262000.0
2011-08-23 14:50:00,32.79,32.84,32.76,32.83,172500.0,24.5359,24.5734,24.5135,24.5659,172500.0
2011-08-23 15:00:00,32.83,33.05,32.82,33.04,351600.0,24.5659,24.7305,24.5584,24.723,351600.0
2011-08-23 15:10:00,33.04,33.08,32.93,32.97,415900.0,24.723,24.7529,24.6407,24.6706,415900.0
2011-08-23 15:20:00,32.95,33.04,32.92,32.93,533800.0,24.6557,24.723,24.6332,24.6407,533800.0
2011-08-23 15:30:00,32.94,33.0,32.92,33.0,317400.0,24.6482,24.6931,24.6332,24.6931,317400.0
2011-08-23 15:40:00,33.0,33.03,32.92,33.02,422700.0,24.6931,24.7155,24.6332,24.708,422700.0
2011-08-23 15:50:00,33.02,33.13,32.96,33.12,1365600.0,24.708,24.7904,24.6632,24.7829,1365600.0
2011-08-24 09:30:00,33.02,33.19,32.91,32.99,393900.0,24.708,24.8353,24.6257,24.6856,393900.0
2011-08-24 09:40:00,32.99,33.25,32.98,33.22,299000.0,24.6856,24.8802,24.6781,24.8577,299000.0
2011-08-24 09:50:00,33.23,33.39,33.19,33.35,224900.0,24.8652,24.9849,24.8353,24.955,224900.0
2011-08-24 10:00:00,33.37,33.5,33.31,33.38,504400.0,24.9699,25.0672,24.925,24.9774,504400.0
2011-08-24 10:10:00,33.38,33.43,33.28,33.34,294900.0,24.9774,25.0148,24.9026,24.9475,294900.0
2011-08-24 10:20:00,33.33,33.34,33.25,33.3,182400.0,24.94,24.9475,24.8802,24.9176,182400.0
2011-08-24 10:30:00,33.31,33.36,33.18,33.26,424200.0,24.925,24.9625,24.8278,24.8876,424200.0
2011-08-24 10:40:00,33.27,33.32,33.15,33.16,280500.0,24.8951,24.9325,24.8053,24.8128,280500.0
2011-08-24 10:50:00,33.16,33.25,33.06,33.06,142500.0,24.8128,24.8802,24.738,24.738,142500.0
2011-08-24 11:00:00,33.06,33.12,33.01,33.11,93100.0,24.738,24.7829,24.7006,24.7754,93100.0
2011-08-24 11:10:00,33.12,33.17,33.05,33.07,151900.0,24.7829,24.8203,24.7305,24.7455,151900.0
2011-08-24 11:20:00,33.06,33.16,33.03,33.09,210100.0,24.738,24.8128,24.7155,24.7604,210100.0
2011-08-24 11:30:00,33.09,33.13,33.02,33.11,301100.0,24.7604,24.7904,24.708,24.7754,301100.0
2011-08-24 11:40:00,33.1,33.11,32.96,33.05,118600.0,24.7679,24.7754,24.6632,24.7305,118600.0
2011-08-24 11:50:00,33.07,33.11,32.99,33.0,135600.0,24.7455,24.7754,24.6856,24.6931,135600.0
2011-08-24 12:00:00,32.97,32.97,32.87,32.89,307000.0,24.6706,24.6706,24.5958,24.6108,307000.0
2011-08-24 12:10:00,32.89,32.92,32.83,32.88,139700.0,24.6108,24.6332,24.5659,24.6033,139700.0
2011-08-24 12:20:00,32.87,32.95,32.87,32.91,67500.0,24.5958,24.6557,24.5958,24.6257,67500.0
2011-08-24 12:30:00,32.91,32.94,32.88,32.89,28000.0,24.6257,24.6482,24.6033,24.6108,28000.0
2011-08-24 12:40:00,32.89,32.93,32.82,32.87,115200.0,24.6108,24.6407,24.5584,24.5958,115200.0
2011-08-24 12:50:00,32.88,33.0,32.87,32.98,230000.0,24.6033,24.6931,24.5958,24.6781,230000.0
2011-08-24 13:00:00,32.98,33.03,32.94,32.95,114800.0,24.6781,24.7155,24.6482,24.6557,114800.0
2011-08-24 13:10:00,32.94,33.05,32.94,33.04,108400.0,24.6482,24.7305,24.6482,24.723,108400.0
2011-08-24 13:20:00,33.03,33.14,33.03,33.1,150300.0,24.7155,24.7978,24.7155,24.7679,150300.0
2011-08-24 13:30:00,33.11,33.13,33.05,33.05,133000.0,24.7754,24.7904,24.7305,24.7305,133000.0
2011-08-24 13:40:00,33.04,33.08,32.99,33.08,143500.0,24.723,24.7529,24.6856,24.7529,143500.0
2011-08-24 13:50:00,33.07,33.16,33.02,33.16,105900.0,24.7455,24.8128,24.708,24.8128,105900.0
2011-08-24 14:00:00,33.15,33.16,33.08,33.15,201500.0,24.8053,24.8128,24.7529,24.8053,201500.0
2011-08-24 14:10:00,33.14,33.19,33.11,33.13,123900.0,24.7978,24.8353,24.7754,24.7904,123900.0
2011-08-24 14:20:00,33.14,33.16,33.07,33.13,111900.0,24.7978,24.8128,24.7455,24.7904,111900.0
2011-08-24 14:30:00,33.13,33.17,33.11,33.16,106200.0,24.7904,24.8203,24.7754,24.8128,106200.0
2011-08-24 14:40:00,33.17,33.23,33.14,33.21,125200.0,24.8203,24.8652,24.7978,24.8502,125200.0
2011-08-24 14:50:00,33.2,33.31,33.19,33.29,195400.0,24.8427,24.925,24.8353,24.9101,195400.0
2011-08-24 15:00:00,33.3,33.3,33.23,33.24,172200.0,24.9176,24.9176,24.8652,24.8727,172200.0
2011-08-24 15:10:00,33.24,33.37,33.24,33.35,237800.0,24.8727,24.9699,24.8727,24.955,237800.0
2011-08-24 15:20:00,33.36,33.44,33.34,33.41,281300.0,24.9625,25.0223,24.9475,24.9999,281300.0
2011-08-24 15:30:00,33.41,33.54,33.41,33.5,366500.0,24.9999,25.0972,24.9999,25.0672,366500.0
2011-08-24 15:40:00,33.5,33.58,33.47,33.55,461800.0,25.0672,25.1271,25.0448,25.1046,461800.0
2011-08-24 15:50:00,33.56,33.61,33.53,33.58,1194600.0,25.1121,25.1495,25.0897,25.1271,1194600.0
2011-08-25 09:30:00,33.63,33.89,33.63,33.64,434900.0,25.1645,25.359,25.1645,25.172,434900.0
2011-08-25 09:40:00,33.64,33.76,33.58,33.63,235300.0,25.172,25.2618,25.1271,25.1645,235300.0
2011-08-25 09:50:00,33.62,33.68,33.42,33.53,441800.0,25.157,25.2019,25.0074,25.0897,441800.0
2011-08-25 10:00:00,33.54,33.54,33.32,33.53,474200.0,25.0972,25.0972,24.9325,25.0897,474200.0
2011-08-25 10:10:00,33.53,33.56,33.4,33.41,435300.0,25.0897,25.1121,24.9924,24.9999,435300.0
2011-08-25 10:20:00,33.39,33.42,33.21,33.34,491700.0,24.9849,25.0074,24.8502,24.9475,491700.0
2011-08-25 10:30:00,33.34,33.4,33.19,33.2,344400.0,24.9475,24.9924,24.8353,24.8427,344400.0
2011-08-25 10:40:00,33.2,33.25,33.06,33.1,322400.0,24.8427,24.8802,24.738,24.7679,322400.0
2011-08-25 10:50:00,33.09,33.25,33.06,33.24,404200.0,24.7604,24.8802,24.738,24.8727,404200.0
2011-08-25 11:00:00,33.24,33.35,33.23,33.3,521500.0,24.8727,24.955,24.8652,24.9176,521500.0
2011-08-25 11:10:00,33.28,33.44,33.27,33.38,620800.0,24.9026,25.0223,24.8951,24.9774,620800.0
2011-08-25 11:20:00,33.39,33.48,33.36,33.41,515300.0,24.9849,25.0523,24.9625,24.9999,515300.0
2011-08-25 11:30:00,33.41,33.47,33.35,33.37,138700.0,24.9999,25.0448,24.955,24.9699,138700.0
2011-08-25 11:40:00,33.38,33.41,33.31,33.41,300100.0,24.9774,24.9999,24.925,24.9999,300100.0
2011-08-25 11:50:00,33.42,33.51,33.41,33.49,78700.0,25.0074,25.0747,24.9999,25.0597,78700.0
2011-08-25 12:00:00,33.49,33.53,33.43,33.44,116600.0,25.0597,25.0897,25.0148,25.0223,116600.0
2011-08-25 12:10:00,33.45,33.5,33.43,33.43,89900.0,25.0298,25.0672,25.0148,25.0148,89900.0
2011-08-25 12:20:00,33.43,33.45,33.38,33.42,57000.0,25.0148,25.0298,24.9774,25.0074,57000.0
2011-08-25 12:30:00,33.42,33.42,33.31,33.36,254500.0,25.0074,25.0074,24.925,24.9625,254500.0
2011-08-25 12:40:00,33.37,33.38,33.26,33.3,77300.0,24.9699,24.9774,24.8876,24.9176,77300.0
2011-08-25 12:50:00,33.3,33.35,33.23,33.35,126900.0,24.9176,24.955,24.8652,24.955,126900.0
2011-08-25 13:00:00,33.36,33.43,33.34,33.35,382000.0,24.9625,25.0148,24.9475,24.955,382000.0
2011-08-25 13:10:00,33.35,33.42,33.34,33.39,189300.0,24.955,25.0074,24.9475,24.9849,189300.0
2011-08-25 13:20:00,33.4,33.48,33.38,33.47,188100.0,24.9924,25.0523,24.9774,25.0448,188100.0
2011-08-25 13:30:00,33.47,33.48,33.38,33.48,295400.0,25.0448,25.0523,24.9774,25.0523,295400.0
2011-08-25 13:40:00,33.48,33.48,33.32,33.34,148700.0,25.0523,25.0523,24.9325,24.9475,148700.0
2011-08-25 13:50:00,33.35,33.45,33.33,33.44,100000.0,24.955,25.0298,24.94,25.0223,100000.0
2011-08-25 14:00:00,33.45,33.46,33.37,33.41,88400.0,25.0298,25.0373,24.9699,24.9999,88400.0
2011-08-25 14:10:00,33.41,33.53,33.4,33.52,108500.0,24.9999,25.0897,24.9924,25.0822,108500.0
2011-08-25 14:20:00,33.53,33.53,33.4,33.48,199700.0,25.0897,25.0897,24.9924,25.0523,199700.0
2011-08-25 14:30:00,33.48,33.5,33.43,33.48,79100.0,25.0523,25.0672,25.0148,25.0523,79100.0
2011-08-25 14:40:00,33.48,33.48,33.36,33.37,82000.0,25.0523,25.0523,24.9625,24.9699,82000.0
2011-08-25 14:50:00,33.38,33.39,33.3,33.31,219600.0,24.9774,24.9849,24.9176,24.925,219600.0
2011-08-25 15:00:00,33.3,33.35,33.26,33.34,217600.0,24.9176,24.955,24.8876,24.9475,217600.0
2011-08-25 15:10:00,33.34,33.47,33.29,33.47,356700.0,24.9475,25.0448,24.9101,25.0448,356700.0
2011-08-25 15:20:00,33.47,33.5,33.36,33.36,292400.0,25.0448,25.0672,24.9625,24.9625,292400.0
2011-08-25 15:30:00,33.35,33.4,33.22,33.25,334400.0,24.955,24.9924,24.8577,24.8802,334400.0
2011-08-25 15:40:00,33.24,33.25,33.11,33.2,561200.0,24.8727,24.8802,24.7754,24.8427,561200.0
2011-08-25 15:50:00,33.21,33.25,33.13,33.23,642000.0,24.8502,24.8802,24.7904,24.8652,642000.0
2011-08-26 09:30:00,32.99,33.13,32.94,32.96,256200.0,24.6856,24.7904,24.6482,24.6632,256200.0
2011-08-26 09:40:00,32.96,33.05,32.79,32.9,590900.0,24.6632,24.7305,24.5359,24.6183,590900.0
2011-08-26 09:50:00,32.91,32.93,32.77,32.88,582400.0,24.6257,24.6407,24.521,24.6033,582400.0
2011-08-26 10:00:00,32.88,32.91,32.37,32.58,1261500.0,24.6033,24.6257,24.2217,24.3788,1261500.0
2011-08-26 10:10:00,32.58,32.86,32.52,32.83,749500.0,24.3788,24.5883,24.3339,24.5659,749500.0
2011-08-26 10:20:00,32.83,33.14,32.82,33.04,900100.0,24.5659,24.7978,24.5584,24.723,900100.0
2011-08-26 10:30:00,33.04,33.1,32.88,32.97,278500.0,24.723,24.7679,24.6033,24.6706,278500.0
2011-08-26 10:40:00,32.95,33.33,32.91,33.22,462300.0,24.6557,24.94,24.6257,24.8577,462300.0
2011-08-26 10:50:00,33.21,33.26,33.06,33.09,420200.0,24.8502,24.8876,24.738,24.7604,420200.0
2011-08-26 11:00:00,33.08,33.29,33.03,33.24,267700.0,24.7529,24.9101,24.7155,24.8727,267700.0
2011-08-26 11:10:00,33.25,33.47,33.22,33.33,412500.0,24.8802,25.0448,24.8577,24.94,412500.0
2011-08-26 11:20:00,33.34,33.37,33.22,33.25,218300.0,24.9475,24.9699,24.8577,24.8802,218300.0
2011-08-26 11:30:00,33.24,33.38,33.24,33.32,423600.0,24.8727,24.9774,24.8727,24.9325,423600.0
2011-08-26 11:40:00,33.32,33.39,33.28,33.37,232700.0,24.9325,24.9849,24.9026,24.9699,232700.0
2011-08-26 11:50:00,33.36,33.49,33.34,33.46,125300.0,24.9625,25.0597,24.9475,25.0373,125300.0
2011-08-26 12:00:00,33.48,33.68,33.48,33.68,375100.0,25.0523,25.2019,25.0523,25.2019,375100.0
2011-08-26 12:10:00,33.69,33.74,33.62,33.65,181600.0,25.2094,25.2468,25.157,25.1795,181600.0
2011-08-26 12:20:00,33.65,33.74,33.63,33.74,247300.0,25.1795,25.2468,25.1645,25.2468,247300.0
2011-08-26 12:30:00,33.75,33.75,33.62,33.68,85100.0,25.2543,25.2543,25.157,25.2019,85100.0
2011-08-26 12:40:00,33.67,33.72,33.6,33.61,166800.0,25.1944,25.2318,25.142,25.1495,166800.0
2011-08-26 12:50:00,33.61,33.69,33.6,33.65,150900.0,25.1495,25.2094,25.142,25.1795,150900.0
2011-08-26 13:00:00,33.66,33.7,33.59,33.66,129200.0,25.1869,25.2169,25.1346,25.1869,129200.0
2011-08-26 13:10:00,33.66,33.74,33.64,33.68,168500.0,25.1869,25.2468,25.172,25.2019,168500.0
2011-08-26 13:20:00,33.68,33.86,33.66,33.85,683700.0,25.2019,25.3366,25.1869,25.3291,683700.0
2011-08-26 13:30:00,33.86,33.92,33.85,33.88,113600.0,25.3366,25.3815,25.3291,25.3516,113600.0
2011-08-26 13:40:00,33.88,33.97,33.88,33.94,108100.0,25.3516,25.4189,25.3516,25.3965,108100.0
2011-08-26 13:50:00,33.93,33.97,33.85,33.96,136700.0,25.389,25.4189,25.3291,25.4114,136700.0
2011-08-26 14:00:00,33.97,34.01,33.86,33.89,341300.0,25.4189,25.4488,25.3366,25.359,341300.0
2011-08-26 14:10:00,33.88,33.88,33.78,33.83,98300.0,25.3516,25.3516,25.2767,25.3142,98300.0
2011-08-26 14:20:00,33.83,33.84,33.72,33.74,117900.0,25.3142,25.3216,25.2318,25.2468,117900.0
2011-08-26 14:30:00,33.74,33.79,33.69,33.72,101000.0,25.2468,25.2842,25.2094,25.2318,101000.0
2011-08-26 14:40:00,33.73,33.81,33.7,33.79,188700.0,25.2393,25.2992,25.2169,25.2842,188700.0
2011-08-26 14:50:00,33.78,33.85,33.78,33.82,76900.0,25.2767,25.3291,25.2767,25.3067,76900.0
2011-08-26 15:00:00,33.83,33.83,33.72,33.76,192600.0,25.3142,25.3142,25.2318,25.2618,192600.0
2011-08-26 15:10:00,33.75,33.78,33.69,33.72,211000.0,25.2543,25.2767,25.2094,25.2318,211000.0
2011-08-26 15:20:00,33.73,33.77,33.68,33.76,215000.0,25.2393,25.2693,25.2019,25.2618,215000.0
2011-08-26 15:30:00,33.76,33.86,33.73,33.84,208700.0,25.2618,25.3366,25.2393,25.3216,208700.0
2011-08-26 15:40:00,33.84,33.92,33.82,33.87,346000.0,25.3216,25.3815,25.3067,25.3441,346000.0
2011-08-26 15:50:00,33.88,33.94,33.84,33.93,914100.0,25.3516,25.3965,25.3216,25.389,914100.0
2011-08-29 09:30:00,34.31,34.37,34.23,34.32,656200.0,25.6733,25.7182,25.6135,25.6808,656200.0
2011-08-29 09:40:00,34.32,34.35,34.22,34.35,1361700.0,25.6808,25.7033,25.606,25.7033,1361700.0
2011-08-29 09:50:00,34.34,34.38,34.28,34.32,346700.0,25.6958,25.7257,25.6509,25.6808,346700.0
2011-08-29 10:00:00,34.32,34.37,34.27,34.34,594400.0,25.6808,25.7182,25.6434,25.6958,594400.0
2011-08-29 10:10:00,34.35,34.44,34.3,34.43,255400.0,25.7033,25.7706,25.6658,25.7631,255400.0
2011-08-29 10:20:00,34.43,34.5,34.41,34.41,156200.0,25.7631,25.8155,25.7482,25.7482,156200.0
2011-08-29 10:30:00,34.42,34.46,34.4,34.44,538700.0,25.7556,25.7856,25.7407,25.7706,538700.0
2011-08-29 10:40:00,34.44,34.45,34.39,34.41,300900.0,25.7706,25.7781,25.7332,25.7482,300900.0
2011-08-29 10:50:00,34.42,34.5,34.42,34.49,242000.0,25.7556,25.8155,25.7556,25.808,242000.0
2011-08-29 11:00:00,34.49,34.5,34.42,34.43,262700.0,25.808,25.8155,25.7556,25.7631,262700.0
2011-08-29 11:10:00,34.43,34.53,34.42,34.51,282700.0,25.7631,25.8379,25.7556,25.823,282700.0
2011-08-29 11:20:00,34.51,34.52,34.46,34.47,118000.0,25.823,25.8305,25.7856,25.793,118000.0
2011-08-29 11:30:00,34.48,34.59,34.46,34.54,167300.0,25.8005,25.8828,25.7856,25.8454,167300.0
2011-08-29 11:40:00,34.55,34.64,34.55,34.64,144800.0,25.8529,25.9203,25.8529,25.9203,144800.0
2011-08-29 11:50:00,34.64,34.68,34.62,34.64,203900.0,25.9203,25.9502,25.9053,25.9203,203900.0
2011-08-29 12:00:00,34.64,34.71,34.64,34.69,207400.0,25.9203,25.9726,25.9203,25.9577,207400.0
2011-08-29 12:10:00,34.69,34.73,34.68,34.72,91400.0,25.9577,25.9876,25.9502,25.9801,91400.0
2011-08-29 12:20:00,34.72,34.73,34.68,34.72,54600.0,25.9801,25.9876,25.9502,25.9801,54600.0
2011-08-29 12:30:00,34.72,34.73,34.67,34.7,134300.0,25.9801,25.9876,25.9427,25.9652,134300.0
2011-08-29 12:40:00,34.7,34.77,34.7,34.71,134800.0,25.9652,26.0175,25.9652,25.9726,134800.0
2011-08-29 12:50:00,34.71,34.74,34.69,34.72,94000.0,25.9726,25.9951,25.9577,25.9801,94000.0
2011-08-29 13:00:00,34.72,34.79,34.71,34.77,138900.0,25.9801,26.0325,25.9726,26.0175,138900.0
2011-08-29 13:10:00,34.77,34.8,34.75,34.77,76500.0,26.0175,26.04,26.0026,26.0175,76500.0
2011-08-29 13:20:00,34.76,34.78,34.74,34.75,51800.0,26.01,26.025,25.9951,26.0026,51800.0
2011-08-29 13:30:00,34.75,34.75,34.69,34.71,34000.0,26.0026,26.0026,25.9577,25.9726,34000.0
2011-08-29 13:40:00,34.72,34.73,34.65,34.65,49200.0,25.9801,25.9876,25.9277,25.9277,49200.0
2011-08-29 13:50:00,34.66,34.72,34.65,34.71,107000.0,25.9352,25.9801,25.9277,25.9726,107000.0
2011-08-29 14:00:00,34.71,34.79,34.71,34.78,145400.0,25.9726,26.0325,25.9726,26.025,145400.0
2011-08-29 14:10:00,34.79,34.86,34.76,34.77,301200.0,26.0325,26.0849,26.01,26.0175,301200.0
2011-08-29 14:20:00,34.77,34.81,34.76,34.81,238600.0,26.0175,26.0475,26.01,26.0475,238600.0
2011-08-29 14:30:00,34.81,34.84,34.8,34.81,192000.0,26.0475,26.0699,26.04,26.0475,192000.0
2011-08-29 14:40:00,34.82,34.82,34.77,34.82,369000.0,26.0549,26.0549,26.0175,26.0549,369000.0
2011-08-29 14:50:00,34.82,34.83,34.74,34.76,167300.0,26.0549,26.0624,25.9951,26.01,167300.0
2011-08-29 15:00:00,34.76,34.8,34.74,34.76,97500.0,26.01,26.04,25.9951,26.01,97500.0
2011-08-29 15:10:00,34.76,34.82,34.76,34.79,301400.0,26.01,26.0549,26.01,26.0325,301400.0
2011-08-29 15:20:00,34.79,34.87,34.79,34.86,285200.0,26.0325,26.0924,26.0325,26.0849,285200.0
2011-08-29 15:30:00,34.86,34.91,34.85,34.9,661100.0,26.0849,26.1223,26.0774,26.1148,661100.0
2011-08-29 15:40:00,34.9,34.95,34.9,34.91,382300.0,26.1148,26.1522,26.1148,26.1223,382300.0
2011-08-29 15:50:00,34.91,34.98,34.89,34.96,1549400.0,26.1223,26.1747,26.1073,26.1597,1549400.0
2011-08-30 09:30:00,34.89,34.96,34.73,34.9,605700.0,26.1073,26.1597,25.9876,26.1148,605700.0
2011-08-30 09:40:00,34.9,35.13,34.9,35.09,495600.0,26.1148,26.2869,26.1148,26.257,495600.0
2011-08-30 09:50:00,35.08,35.08,34.91,34.93,430000.0,26.2495,26.2495,26.1223,26.1373,430000.0
2011-08-30 10:00:00,34.92,34.93,34.71,34.87,778500.0,26.1298,26.1373,25.9726,26.0924,778500.0
2011-08-30 10:10:00,34.87,34.94,34.8,34.86,460000.0,26.0924,26.1447,26.04,26.0849,460000.0
2011-08-30 10:20:00,34.86,34.98,34.82,34.97,275500.0,26.0849,26.1747,26.0549,26.1672,275500.0
2011-08-30 10:30:00,34.97,35.06,34.94,35.04,224700.0,26.1672,26.2345,26.1447,26.2196,224700.0
2011-08-30 10:40:00,35.03,35.03,34.9,34.93,257700.0,26.2121,26.2121,26.1148,26.1373,257700.0
2011-08-30 10:50:00,34.93,35.04,34.91,34.98,151200.0,26.1373,26.2196,26.1223,26.1747,151200.0
2011-08-30 11:00:00,34.98,35.11,34.96,35.1,174900.0,26.1747,26.2719,26.1597,26.2645,174900.0
2011-08-30 11:10:00,35.09,35.16,35.07,35.11,165000.0,26.257,26.3094,26.242,26.2719,165000.0
2011-08-30 11:20:00,35.1,35.27,35.1,35.22,224500.0,26.2645,26.3917,26.2645,26.3543,224500.0
2011-08-30 11:30:00,35.22,35.35,35.17,35.33,284700.0,26.3543,26.4515,26.3168,26.4366,284700.0
2011-08-30 11:40:00,35.32,35.41,35.24,35.26,209900.0,26.4291,26.4964,26.3692,26.3842,209900.0
2011-08-30 11:50:00,35.25,35.28,35.23,35.25,127600.0,26.3767,26.3992,26.3617,26.3767,127600.0
2011-08-30 12:00:00,35.25,35.28,35.18,35.18,366400.0,26.3767,26.3992,26.3243,26.3243,366400.0
2011-08-30 12:10:00,35.17,35.21,35.14,35.18,131700.0,26.3168,26.3468,26.2944,26.3243,131700.0
2011-08-30 12:20:00,35.19,35.22,35.15,35.15,94500.0,26.3318,26.3543,26.3019,26.3019,94500.0
2011-08-30 12:30:00,35.15,35.17,35.13,35.15,94000.0,26.3019,26.3168,26.2869,26.3019,94000.0
2011-08-30 12:40:00,35.14,35.14,35.02,35.04,196000.0,26.2944,26.2944,26.2046,26.2196,196000.0
2011-08-30 12:50:00,35.04,35.06,34.94,35.01,149100.0,26.2196,26.2345,26.1447,26.1971,149100.0
2011-08-30 13:00:00,35.0,35.02,34.95,35.01,132700.0,26.1896,26.2046,26.1522,26.1971,132700.0
2011-08-30 13:10:00,35.01,35.05,34.99,35.04,379700.0,26.1971,26.227,26.1822,26.2196,379700.0
2011-08-30 13:20:00,35.05,35.08,35.01,35.04,111400.0,26.227,26.2495,26.1971,26.2196,111400.0
2011-08-30 13:30:00,35.03,35.04,34.93,34.94,156900.0,26.2121,26.2196,26.1373,26.1447,156900.0
2011-08-30 13:40:00,34.95,35.04,34.95,35.0,85900.0,26.1522,26.2196,26.1522,26.1896,85900.0
2011-08-30 13:50:00,35.0,35.06,34.97,35.02,116200.0,26.1896,26.2345,26.1672,26.2046,116200.0
2011-08-30 14:00:00,35.02,35.12,34.94,35.07,334800.0,26.2046,26.2794,26.1447,26.242,334800.0
2011-08-30 14:10:00,35.08,35.21,35.03,35.18,260400.0,26.2495,26.3468,26.2121,26.3243,260400.0
2011-08-30 14:20:00,35.17,35.27,35.14,35.27,244800.0,26.3168,26.3917,26.2944,26.3917,244800.0
2011-08-30 14:30:00,35.27,35.3,35.23,35.27,288600.0,26.3917,26.4141,26.3617,26.3917,288600.0
2011-08-30 14:40:00,35.28,35.32,35.22,35.23,361400.0,26.3992,26.4291,26.3543,26.3617,361400.0
2011-08-30 14:50:00,35.24,35.3,35.17,35.29,323000.0,26.3692,26.4141,26.3168,26.4066,323000.0
2011-08-30 15:00:00,35.29,35.3,35.23,35.28,278000.0,26.4066,26.4141,26.3617,26.3992,278000.0
2011-08-30 15:10:00,35.27,35.31,35.24,35.3,353400.0,26.3917,26.4216,26.3692,26.4141,353400.0
2011-08-30 15:20:00,35.3,35.33,35.24,35.32,389000.0,26.4141,26.4366,26.3692,26.4291,389000.0
2011-08-30 15:30:00,35.33,35.45,35.32,35.41,296300.0,26.4366,26.5264,26.4291,26.4964,296300.0
2011-08-30 15:40:00,35.41,35.47,35.38,35.43,778800.0,26.4964,26.5413,26.474,26.5114,778800.0
2011-08-30 15:50:00,35.43,35.43,35.24,35.25,1512500.0,26.5114,26.5114,26.3692,26.3767,1512500.0
2011-08-31 09:30:00,35.54,35.69,35.51,35.63,582600.0,26.5937,26.7059,26.5713,26.661,582600.0
2011-08-31 09:40:00,35.62,35.84,35.59,35.83,1033200.0,26.6536,26.8182,26.6311,26.8107,1033200.0
2011-08-31 09:50:00,35.83,35.9,35.79,35.83,261100.0,26.8107,26.8631,26.7808,26.8107,261100.0
2011-08-31 10:00:00,35.82,35.9,35.8,35.82,400200.0,26.8032,26.8631,26.7883,26.8032,400200.0
2011-08-31 10:10:00,35.82,35.92,35.77,35.86,293400.0,26.8032,26.878,26.7658,26.8332,293400.0
2011-08-31 10:20:00,35.87,35.87,35.81,35.82,479500.0,26.8406,26.8406,26.7957,26.8032,479500.0
2011-08-31 10:30:00,35.81,35.87,35.79,35.83,315300.0,26.7957,26.8406,26.7808,26.8107,315300.0
2011-08-31 10:40:00,35.82,35.84,35.75,35.76,156100.0,26.8032,26.8182,26.7508,26.7583,156100.0
2011-08-31 10:50:00,35.76,35.8,35.67,35.68,337500.0,26.7583,26.7883,26.691,26.6985,337500.0
2011-08-31 11:00:00,35.69,35.7,35.6,35.67,569100.0,26.7059,26.7134,26.6386,26.691,569100.0
2011-08-31 11:10:00,35.67,35.76,35.62,35.63,133900.0,26.691,26.7583,26.6536,26.661,133900.0
2011-08-31 11:20:00,35.64,35.64,35.52,35.57,223700.0,26.6685,26.6685,26.5787,26.6162,223700.0
2011-08-31 11:30:00,35.57,35.66,35.56,35.63,151900.0,26.6162,26.6835,26.6087,26.661,151900.0
2011-08-31 11:40:00,35.64,35.7,35.6,35.61,214100.0,26.6685,26.7134,26.6386,26.6461,214100.0
2011-08-31 11:50:00,35.62,35.64,35.53,35.53,183700.0,26.6536,26.6685,26.5862,26.5862,183700.0
2011-08-31 12:00:00,35.53,35.63,35.52,35.61,137900.0,26.5862,26.661,26.5787,26.6461,137900.0
2011-08-31 12:10:00,35.61,35.68,35.61,35.63,183800.0,26.6461,26.6985,26.6461,26.661,183800.0
2011-08-31 12:20:00,35.63,35.7,35.63,35.63,116400.0,26.661,26.7134,26.661,26.661,116400.0
2011-08-31 12:30:00,35.63,35.7,35.61,35.63,233800.0,26.661,26.7134,26.6461,26.661,233800.0
2011-08-31 12:40:00,35.63,35.64,35.56,35.59,110700.0,26.661,26.6685,26.6087,26.6311,110700.0
2011-08-31 12:50:00,35.59,35.67,35.59,35.65,92400.0,26.6311,26.691,26.6311,26.676,92400.0
2011-08-31 13:00:00,35.66,35.68,35.53,35.54,249200.0,26.6835,26.6985,26.5862,26.5937,249200.0
2011-08-31 13:10:00,35.54,35.6,35.5,35.51,142100.0,26.5937,26.6386,26.5638,26.5713,142100.0
2011-08-31 13:20:00,35.51,35.52,35.46,35.5,74200.0,26.5713,26.5787,26.5338,26.5638,74200.0
2011-08-31 13:30:00,35.5,35.56,35.46,35.52,63500.0,26.5638,26.6087,26.5338,26.5787,63500.0
2011-08-31 13:40:00,35.53,35.56,35.44,35.45,93800.0,26.5862,26.6087,26.5189,26.5264,93800.0
2011-08-31 13:50:00,35.44,35.45,35.33,35.35,237800.0,26.5189,26.5264,26.4366,26.4515,237800.0
2011-08-31 14:00:00,35.36,35.4,35.31,35.31,107700.0,26.459,26.4889,26.4216,26.4216,107700.0
2011-08-31 14:10:00,35.32,35.34,35.25,35.29,168600.0,26.4291,26.444,26.3767,26.4066,168600.0
2011-08-31 14:20:00,35.29,35.34,35.28,35.33,173000.0,26.4066,26.444,26.3992,26.4366,173000.0
2011-08-31 14:30:00,35.32,35.34,35.17,35.22,226600.0,26.4291,26.444,26.3168,26.3543,226600.0
2011-08-31 14:40:00,35.22,35.22,35.11,35.19,257800.0,26.3543,26.3543,26.2719,26.3318,257800.0
2011-08-31 14:50:00,35.19,35.2,35.05,35.15,333600.0,26.3318,26.3393,26.227,26.3019,333600.0
2011-08-31 15:00:00,35.15,35.3,35.12,35.27,203000.0,26.3019,26.4141,26.2794,26.3917,203000.0
2011-08-31 15:10:00,35.26,35.27,35.03,35.06,325800.0,26.3842,26.3917,26.2121,26.2345,325800.0
2011-08-31 15:20:00,35.07,35.18,35.06,35.18,341000.0,26.242,26.3243,26.2345,26.3243,341000.0
2011-08-31 15:30:00,35.18,35.28,35.15,35.24,402600.0,26.3243,26.3992,26.3019,26.3692,402600.0
2011-08-31 15:40:00,35.23,35.46,35.23,35.45,875100.0,26.3617,26.5338,26.3617,26.5264,875100.0
2011-08-31 15:50:00,35.46,35.48,35.26,35.33,1585000.0,26.5338,26.5488,26.3842,26.4366,1585000.0
2011-09-01 09:30:00,35.31,35.38,35.16,35.26,221600.0,26.4216,26.474,26.3094,26.3842,221600.0
2011-09-01 09:40:00,35.27,35.28,35.19,35.21,289900.0,26.3917,26.3992,26.3318,26.3468,289900.0
2011-09-01 09:50:00,35.21,35.21,35.08,35.2,470600.0,26.3468,26.3468,26.2495,26.3393,470600.0
2011-09-01 10:00:00,35.2,35.71,35.16,35.54,1512300.0,26.3393,26.7209,26.3094,26.5937,1512300.0
2011-09-01 10:10:00,35.53,35.6,35.36,35.51,641200.0,26.5862,26.6386,26.459,26.5713,641200.0
2011-09-01 10:20:00,35.51,35.56,35.45,35.45,172800.0,26.5713,26.6087,26.5264,26.5264,172800.0
2011-09-01 10:30:00,35.45,35.45,35.28,35.36,416800.0,26.5264,26.5264,26.3992,26.459,416800.0
2011-09-01 10:40:00,35.34,35.47,35.28,35.33,291000.0,26.444,26.5413,26.3992,26.4366,291000.0
2011-09-01 10:50:00,35.3,35.42,35.25,35.26,212200.0,26.4141,26.5039,26.3767,26.3842,212200.0
2011-09-01 11:00:00,35.27,35.33,35.17,35.18,534000.0,26.3917,26.4366,26.3168,26.3243,534000.0
2011-09-01 11:10:00,35.18,35.27,35.16,35.27,249000.0,26.3243,26.3917,26.3094,26.3917,249000.0
2011-09-01 11:20:00,35.26,35.34,35.21,35.32,155300.0,26.3842,26.444,26.3468,26.4291,155300.0
2011-09-01 11:30:00,35.32,35.38,35.28,35.29,108600.0,26.4291,26.474,26.3992,26.4066,108600.0
2011-09-01 11:40:00,35.3,35.33,35.22,35.29,147100.0,26.4141,26.4366,26.3543,26.4066,147100.0
2011-09-01 11:50:00,35.29,35.35,35.22,35.32,347200.0,26.4066,26.4515,26.3543,26.4291,347200.0
2011-09-01 12:00:00,35.32,35.32,35.23,35.3,133200.0,26.4291,26.4291,26.3617,26.4141,133200.0
2011-09-01 12:10:00,35.29,35.29,35.19,35.29,137500.0,26.4066,26.4066,26.3318,26.4066,137500.0
2011-09-01 12:20:00,35.29,35.36,35.28,35.34,121100.0,26.4066,26.459,26.3992,26.444,121100.0
2011-09-01 12:30:00,35.34,35.36,35.31,35.31,39200.0,26.444,26.459,26.4216,26.4216,39200.0
2011-09-01 12:40:00,35.31,35.33,35.23,35.24,186600.0,26.4216,26.4366,26.3617,26.3692,186600.0
2011-09-01 12:50:00,35.24,35.29,35.19,35.21,217300.0,26.3692,26.4066,26.3318,26.3468,217300.0
2011-09-01 13:00:00,35.2,35.22,35.11,35.12,145700.0,26.3393,26.3543,26.2719,26.2794,145700.0
2011-09-01 13:10:00,35.12,35.16,35.11,35.15,119200.0,26.2794,26.3094,26.2719,26.3019,119200.0
2011-09-01 13:20:00,35.16,35.19,35.07,35.16,133800.0,26.3094,26.3318,26.242,26.3094,133800.0
2011-09-01 13:30:00,35.15,35.16,35.06,35.09,255700.0,26.3019,26.3094,26.2345,26.257,255700.0
2011-09-01 13:40:00,35.08,35.08,34.97,35.07,455700.0,26.2495,26.2495,26.1672,26.242,455700.0
2011-09-01 13:50:00,35.08,35.08,34.95,34.98,287000.0,26.2495,26.2495,26.1522,26.1747,287000.0
2011-09-01 14:00:00,34.98,35.0,34.9,34.94,218800.0,26.1747,26.1896,26.1148,26.1447,218800.0
2011-09-01 14:10:00,34.95,35.02,34.94,34.99,348600.0,26.1522,26.2046,26.1447,26.1822,348600.0
2011-09-01 14:20:00,34.99,35.05,34.94,35.05,445600.0,26.1822,26.227,26.1447,26.227,445600.0
2011-09-01 14:30:00,35.05,35.12,35.04,35.11,160600.0,26.227,26.2794,26.2196,26.2719,160600.0
2011-09-01 14:40:00,35.12,35.15,35.04,35.08,214600.0,26.2794,26.3019,26.2196,26.2495,214600.0
2011-09-01 14:50:00,35.08,35.08,34.99,35.01,146400.0,26.2495,26.2495,26.1822,26.1971,146400.0
2011-09-01 15:00:00,35.0,35.0,34.91,34.95,271600.0,26.1896,26.1896,26.1223,26.1522,271600.0
2011-09-01 15:10:00,34.95,35.01,34.94,34.98,178500.0,26.1522,26.1971,26.1447,26.1747,178500.0
2011-09-01 15:20:00,34.98,35.05,34.92,34.98,186200.0,26.1747,26.227,26.1298,26.1747,186200.0
2011-09-01 15:30:00,34.98,34.98,34.87,34.88,407400.0,26.1747,26.1747,26.0924,26.0998,407400.0
2011-09-01 15:40:00,34.89,34.95,34.83,34.95,502700.0,26.1073,26.1522,26.0624,26.1522,502700.0
2011-09-01 15:50:00,34.95,34.96,34.84,34.88,1010800.0,26.1522,26.1597,26.0699,26.0998,1010800.0
2011-09-02 09:30:00,34.08,34.21,33.95,33.97,462000.0,25.5012,25.5985,25.4039,25.4189,462000.0
2011-09-02 09:40:00,33.96,34.28,33.95,34.27,779700.0,25.4114,25.6509,25.4039,25.6434,779700.0
2011-09-02 09:50:00,34.27,34.29,34.09,34.19,378700.0,25.6434,25.6584,25.5087,25.5835,378700.0
2011-09-02 10:00:00,34.18,34.3,34.11,34.3,709700.0,25.576,25.6658,25.5237,25.6658,709700.0
2011-09-02 10:10:00,34.29,34.33,34.18,34.29,383200.0,25.6584,25.6883,25.576,25.6584,383200.0
2011-09-02 10:20:00,34.28,34.28,34.13,34.14,344600.0,25.6509,25.6509,25.5386,25.5461,344600.0
2011-09-02 10:30:00,34.13,34.14,34.03,34.07,356100.0,25.5386,25.5461,25.4638,25.4937,356100.0
2011-09-02 10:40:00,34.07,34.12,34.0,34.09,250100.0,25.4937,25.5312,25.4414,25.5087,250100.0
2011-09-02 10:50:00,34.09,34.16,34.01,34.15,273500.0,25.5087,25.5611,25.4488,25.5536,273500.0
2011-09-02 11:00:00,34.15,34.18,34.12,34.14,142400.0,25.5536,25.576,25.5312,25.5461,142400.0
2011-09-02 11:10:00,34.15,34.29,34.14,34.25,389600.0,25.5536,25.6584,25.5461,25.6284,389600.0
2011-09-02 11:20:00,34.25,34.32,34.23,34.31,449600.0,25.6284,25.6808,25.6135,25.6733,449600.0
2011-09-02 11:30:00,34.31,34.39,34.26,34.39,378100.0,25.6733,25.7332,25.6359,25.7332,378100.0
2011-09-02 11:40:00,34.37,34.38,34.29,34.3,124200.0,25.7182,25.7257,25.6584,25.6658,124200.0
2011-09-02 11:50:00,34.29,34.34,34.26,34.28,53800.0,25.6584,25.6958,25.6359,25.6509,53800.0
2011-09-02 12:00:00,34.28,34.38,34.28,34.33,202600.0,25.6509,25.7257,25.6509,25.6883,202600.0
2011-09-02 12:10:00,34.33,34.35,34.29,34.31,105300.0,25.6883,25.7033,25.6584,25.6733,105300.0
2011-09-02 12:20:00,34.32,34.33,34.25,34.29,109300.0,25.6808,25.6883,25.6284,25.6584,109300.0
2011-09-02 12:30:00,34.28,34.3,34.26,34.29,29900.0,25.6509,25.6658,25.6359,25.6584,29900.0
2011-09-02 12:40:00,34.3,34.32,34.26,34.31,111500.0,25.6658,25.6808,25.6359,25.6733,111500.0
2011-09-02 12:50:00,34.31,34.32,34.28,34.29,287700.0,25.6733,25.6808,25.6509,25.6584,287700.0
2011-09-02 13:00:00,34.3,34.32,34.18,34.19,438000.0,25.6658,25.6808,25.576,25.5835,438000.0
2011-09-02 13:10:00,34.19,34.19,34.09,34.1,225600.0,25.5835,25.5835,25.5087,25.5162,225600.0
2011-09-02 13:20:00,34.09,34.14,34.08,34.09,67400.0,25.5087,25.5461,25.5012,25.5087,67400.0
2011-09-02 13:30:00,34.11,34.16,34.06,34.08,145200.0,25.5237,25.5611,25.4863,25.5012,145200.0
2011-09-02 13:40:00,34.08,34.13,34.06,34.13,109500.0,25.5012,25.5386,25.4863,25.5386,109500.0
2011-09-02 13:50:00,34.13,34.15,34.08,34.14,92700.0,25.5386,25.5536,25.5012,25.5461,92700.0
2011-09-02 14:00:00,34.13,34.15,34.07,34.07,218700.0,25.5386,25.5536,25.4937,25.4937,218700.0
2011-09-02 14:10:00,34.07,34.1,33.95,34.01,473600.0,25.4937,25.5162,25.4039,25.4488,473600.0
2011-09-02 14:20:00,34.01,34.05,33.97,33.98,177600.0,25.4488,25.4788,25.4189,25.4264,177600.0
2011-09-02 14:30:00,33.99,33.99,33.88,33.93,342900.0,25.4339,25.4339,25.3516,25.389,342900.0
2011-09-02 14:40:00,33.93,33.95,33.85,33.85,115400.0,25.389,25.4039,25.3291,25.3291,115400.0
2011-09-02 14:50:00,33.85,33.94,33.85,33.88,230000.0,25.3291,25.3965,25.3291,25.3516,230000.0
2011-09-02 15:00:00,33.87,33.9,33.83,33.88,274700.0,25.3441,25.3665,25.3142,25.3516,274700.0
2011-09-02 15:10:00,33.87,33.9,33.83,33.89,145800.0,25.3441,25.3665,25.3142,25.359,145800.0
2011-09-02 15:20:00,33.89,34.0,33.89,33.95,307600.0,25.359,25.4414,25.359,25.4039,307600.0
2011-09-02 15:30:00,33.96,34.09,33.95,34.09,782000.0,25.4114,25.5087,25.4039,25.5087,782000.0
2011-09-02 15:40:00,34.09,34.13,34.04,34.07,559800.0,25.5087,25.5386,25.4713,25.4937,559800.0
2011-09-02 15:50:00,34.08,34.14,34.0,34.02,1313100.0,25.5012,25.5461,25.4414,25.4563,1313100.0
2011-09-06 09:30:00,33.01,33.27,32.99,33.21,525700.0,24.7006,24.8951,24.6856,24.8502,525700.0
2011-09-06 09:40:00,33.22,33.28,33.17,33.27,692700.0,24.8577,24.9026,24.8203,24.8951,692700.0
2011-09-06 09:50:00,33.25,33.33,33.2,33.29,446700.0,24.8802,24.94,24.8427,24.9101,446700.0
2011-09-06 10:00:00,33.27,33.43,33.2,33.27,859200.0,24.8951,25.0148,24.8427,24.8951,859200.0
2011-09-06 10:10:00,33.27,33.28,33.06,33.08,476200.0,24.8951,24.9026,24.738,24.7529,476200.0
2011-09-06 10:20:00,33.08,33.15,33.04,33.06,442400.0,24.7529,24.8053,24.723,24.738,442400.0
2011-09-06 10:30:00,33.05,33.09,32.98,33.01,379800.0,24.7305,24.7604,24.6781,24.7006,379800.0
2011-09-06 10:40:00,33.02,33.1,32.96,33.02,229900.0,24.708,24.7679,24.6632,24.708,229900.0
2011-09-06 10:50:00,33.03,33.14,32.99,33.08,258900.0,24.7155,24.7978,24.6856,24.7529,258900.0
2011-09-06 11:00:00,33.07,33.12,33.02,33.07,259700.0,24.7455,24.7829,24.708,24.7455,259700.0
2011-09-06 11:10:00,33.08,33.24,33.0,33.18,520600.0,24.7529,24.8727,24.6931,24.8278,520600.0
2011-09-06 11:20:00,33.17,33.23,33.15,33.23,178600.0,24.8203,24.8652,24.8053,24.8652,178600.0
2011-09-06 11:30:00,33.23,33.33,33.23,33.28,353600.0,24.8652,24.94,24.8652,24.9026,353600.0
2011-09-06 11:40:00,33.27,33.28,33.17,33.17,141200.0,24.8951,24.9026,24.8203,24.8203,141200.0
2011-09-06 11:50:00,33.18,33.26,33.18,33.21,99600.0,24.8278,24.8876,24.8278,24.8502,99600.0
2011-09-06 12:00:00,33.21,33.29,33.18,33.2,264500.0,24.8502,24.9101,24.8278,24.8427,264500.0
2011-09-06 12:10:00,33.19,33.33,33.19,33.33,388300.0,24.8353,24.94,24.8353,24.94,388300.0
2011-09-06 12:20:00,33.33,33.41,33.33,33.35,105900.0,24.94,24.9999,24.94,24.955,105900.0
2011-09-06 12:30:00,33.34,33.36,33.29,33.32,88700.0,24.9475,24.9625,24.9101,24.9325,88700.0
2011-09-06 12:40:00,33.32,33.32,33.27,33.28,56400.0,24.9325,24.9325,24.8951,24.9026,56400.0
2011-09-06 12:50:00,33.3,33.31,33.23,33.28,31500.0,24.9176,24.925,24.8652,24.9026,31500.0
2011-09-06 13:00:00,33.29,33.32,33.23,33.3,237100.0,24.9101,24.9325,24.8652,24.9176,237100.0
2011-09-06 13:10:00,33.31,33.4,33.3,33.36,270400.0,24.925,24.9924,24.9176,24.9625,270400.0
2011-09-06 13:20:00,33.36,33.4,33.33,33.33,154200.0,24.9625,24.9924,24.94,24.94,154200.0
2011-09-06 13:30:00,33.32,33.4,33.28,33.39,261700.0,24.9325,24.9924,24.9026,24.9849,261700.0
2011-09-06 13:40:00,33.4,33.53,33.37,33.53,464600.0,24.9924,25.0897,24.9699,25.0897,464600.0
2011-09-06 13:50:00,33.52,33.57,33.49,33.53,87400.0,25.0822,25.1196,25.0597,25.0897,87400.0
2011-09-06 14:00:00,33.53,33.58,33.49,33.57,60600.0,25.0897,25.1271,25.0597,25.1196,60600.0
2011-09-06 14:10:00,33.57,33.76,33.56,33.74,231700.0,25.1196,25.2618,25.1121,25.2468,231700.0
2011-09-06 14:20:00,33.74,33.75,33.67,33.69,481100.0,25.2468,25.2543,25.1944,25.2094,481100.0
2011-09-06 14:30:00,33.69,33.69,33.6,33.62,84700.0,25.2094,25.2094,25.142,25.157,84700.0
2011-09-06 14:40:00,33.61,33.62,33.54,33.54,64400.0,25.1495,25.157,25.0972,25.0972,64400.0
2011-09-06 14:50:00,33.54,33.57,33.49,33.54,425100.0,25.0972,25.1196,25.0597,25.0972,425100.0
2011-09-06 15:00:00,33.54,33.55,33.45,33.46,205800.0,25.0972,25.1046,25.0298,25.0373,205800.0
2011-09-06 15:10:00,33.45,33.46,33.4,33.43,133200.0,25.0298,25.0373,24.9924,25.0148,133200.0
2011-09-06 15:20:00,33.44,33.58,33.43,33.53,230000.0,25.0223,25.1271,25.0148,25.0897,230000.0
2011-09-06 15:30:00,33.52,33.63,33.48,33.63,317900.0,25.0822,25.1645,25.0523,25.1645,317900.0
2011-09-06 15:40:00,33.64,33.73,33.61,33.69,358400.0,25.172,25.2393,25.1495,25.2094,358400.0
2011-09-06 15:50:00,33.7,33.85,33.69,33.81,1806200.0,25.2169,25.3291,25.2094,25.2992,1806200.0
2011-09-07 09:30:00,34.36,34.39,34.17,34.28,588400.0,25.7107,25.7332,25.5686,25.6509,588400.0
2011-09-07 09:40:00,34.28,34.4,34.24,34.37,557700.0,25.6509,25.7407,25.6209,25.7182,557700.0
2011-09-07 09:50:00,34.38,34.46,34.34,34.41,478400.0,25.7257,25.7856,25.6958,25.7482,478400.0
2011-09-07 10:00:00,34.42,34.43,34.35,34.41,135000.0,25.7556,25.7631,25.7033,25.7482,135000.0
2011-09-07 10:10:00,34.41,34.44,34.36,34.4,251400.0,25.7482,25.7706,25.7107,25.7407,251400.0
2011-09-07 10:20:00,34.4,34.44,34.33,34.35,249400.0,25.7407,25.7706,25.6883,25.7033,249400.0
2011-09-07 10:30:00,34.34,34.39,34.28,34.33,229300.0,25.6958,25.7332,25.6509,25.6883,229300.0
2011-09-07 10:40:00,34.33,34.4,34.3,34.31,196600.0,25.6883,25.7407,25.6658,25.6733,196600.0
2011-09-07 10:50:00,34.31,34.4,34.3,34.37,137800.0,25.6733,25.7407,25.6658,25.7182,137800.0
2011-09-07 11:00:00,34.37,34.47,34.34,34.43,237400.0,25.7182,25.793,25.6958,25.7631,237400.0
2011-09-07 11:10:00,34.43,34.52,34.43,34.5,208700.0,25.7631,25.8305,25.7631,25.8155,208700.0
2011-09-07 11:20:00,34.49,34.56,34.49,34.54,195500.0,25.808,25.8604,25.808,25.8454,195500.0
2011-09-07 11:30:00,34.54,34.54,34.45,34.46,159100.0,25.8454,25.8454,25.7781,25.7856,159100.0
2011-09-07 11:40:00,34.46,34.51,34.44,34.49,102600.0,25.7856,25.823,25.7706,25.808,102600.0
2011-09-07 11:50:00,34.5,34.52,34.48,34.5,72600.0,25.8155,25.8305,25.8005,25.8155,72600.0
2011-09-07 12:00:00,34.5,34.51,34.46,34.46,86200.0,25.8155,25.823,25.7856,25.7856,86200.0
2011-09-07 12:10:00,34.47,34.52,34.47,34.5,105000.0,25.793,25.8305,25.793,25.8155,105000.0
2011-09-07 12:20:00,34.5,34.52,34.46,34.52,79900.0,25.8155,25.8305,25.7856,25.8305,79900.0
2011-09-07 12:30:00,34.52,34.62,34.52,34.59,367800.0,25.8305,25.9053,25.8305,25.8828,367800.0
2011-09-07 12:40:00,34.59,34.59,34.52,34.52,115900.0,25.8828,25.8828,25.8305,25.8305,115900.0
2011-09-07 12:50:00,34.52,34.56,34.52,34.55,83200.0,25.8305,25.8604,25.8305,25.8529,83200.0
2011-09-07 13:00:00,34.55,34.61,34.52,34.57,284600.0,25.8529,25.8978,25.8305,25.8679,284600.0
2011-09-07 13:10:00,34.58,34.64,34.57,34.64,261200.0,25.8754,25.9203,25.8679,25.9203,261200.0
2011-09-07 13:20:00,34.63,34.64,34.61,34.63,177500.0,25.9128,25.9203,25.8978,25.9128,177500.0
2011-09-07 13:30:00,34.63,34.65,34.59,34.6,156200.0,25.9128,25.9277,25.8828,25.8903,156200.0
2011-09-07 13:40:00,34.6,34.6,34.56,34.57,77500.0,25.8903,25.8903,25.8604,25.8679,77500.0
2011-09-07 13:50:00,34.57,34.61,34.55,34.59,214900.0,25.8679,25.8978,25.8529,25.8828,214900.0
2011-09-07 14:00:00,34.59,34.68,34.57,34.65,1025300.0,25.8828,25.9502,25.8679,25.9277,1025300.0
2011-09-07 14:10:00,34.65,34.68,34.62,34.65,107100.0,25.9277,25.9502,25.9053,25.9277,107100.0
2011-09-07 14:20:00,34.66,34.67,34.61,34.66,502200.0,25.9352,25.9427,25.8978,25.9352,502200.0
2011-09-07 14:30:00,34.66,34.67,34.63,34.63,242700.0,25.9352,25.9427,25.9128,25.9128,242700.0
2011-09-07 14:40:00,34.63,34.75,34.63,34.74,493000.0,25.9128,26.0026,25.9128,25.9951,493000.0
2011-09-07 14:50:00,34.73,34.73,34.69,34.71,366700.0,25.9876,25.9876,25.9577,25.9726,366700.0
2011-09-07 15:00:00,34.7,34.72,34.64,34.66,507800.0,25.9652,25.9801,25.9203,25.9352,507800.0
2011-09-07 15:10:00,34.65,34.66,34.61,34.62,227500.0,25.9277,25.9352,25.8978,25.9053,227500.0
2011-09-07 15:20:00,34.62,34.63,34.57,34.61,205400.0,25.9053,25.9128,25.8679,25.8978,205400.0
2011-09-07 15:30:00,34.61,34.64,34.57,34.61,369400.0,25.8978,25.9203,25.8679,25.8978,369400.0
2011-09-07 15:40:00,34.61,34.69,34.6,34.63,572200.0,25.8978,25.9577,25.8903,25.9128,572200.0
2011-09-07 15:50:00,34.64,34.74,34.6,34.73,1269400.0,25.9203,25.9951,25.8903,25.9876,1269400.0
2011-09-08 09:30:00,34.52,34.79,34.46,34.73,488200.0,25.8305,26.0325,25.7856,25.9876,488200.0
2011-09-08 09:40:00,34.73,34.79,34.67,34.69,468700.0,25.9876,26.0325,25.9427,25.9577,468700.0
2011-09-08 09:50:00,34.71,34.71,34.55,34.59,292100.0,25.9726,25.9726,25.8529,25.8828,292100.0
2011-09-08 10:00:00,34.59,34.61,34.49,34.61,162500.0,25.8828,25.8978,25.808,25.8978,162500.0
2011-09-08 10:10:00,34.6,34.61,34.53,34.6,188900.0,25.8903,25.8978,25.8379,25.8903,188900.0
2011-09-08 10:20:00,34.6,34.65,34.59,34.6,339600.0,25.8903,25.9277,25.8828,25.8903,339600.0
2011-09-08 10:30:00,34.59,34.76,34.59,34.68,494600.0,25.8828,26.01,25.8828,25.9502,494600.0
2011-09-08 10:40:00,34.69,34.75,34.67,34.69,197400.0,25.9577,26.0026,25.9427,25.9577,197400.0
2011-09-08 10:50:00,34.69,34.84,34.68,34.8,327700.0,25.9577,26.0699,25.9502,26.04,327700.0
2011-09-08 11:00:00,34.81,34.85,34.79,34.83,324200.0,26.0475,26.0774,26.0325,26.0624,324200.0
2011-09-08 11:10:00,34.83,34.83,34.71,34.73,139600.0,26.0624,26.0624,25.9726,25.9876,139600.0
2011-09-08 11:20:00,34.73,34.76,34.71,34.72,266900.0,25.9876,26.01,25.9726,25.9801,266900.0
2011-09-08 11:30:00,34.72,34.75,34.69,34.73,139900.0,25.9801,26.0026,25.9577,25.9876,139900.0
2011-09-08 11:40:00,34.73,34.74,34.65,34.65,150100.0,25.9876,25.9951,25.9277,25.9277,150100.0
2011-09-08 11:50:00,34.65,34.7,34.54,34.59,224300.0,25.9277,25.9652,25.8454,25.8828,224300.0
2011-09-08 12:00:00,34.58,34.58,34.51,34.57,355500.0,25.8754,25.8754,25.823,25.8679,355500.0
2011-09-08 12:10:00,34.57,34.62,34.55,34.6,59700.0,25.8679,25.9053,25.8529,25.8903,59700.0
2011-09-08 12:20:00,34.6,34.62,34.55,34.57,138200.0,25.8903,25.9053,25.8529,25.8679,138200.0
2011-09-08 12:30:00,34.57,34.58,34.51,34.55,175400.0,25.8679,25.8754,25.823,25.8529,175400.0
2011-09-08 12:40:00,34.55,34.6,34.51,34.54,110900.0,25.8529,25.8903,25.823,25.8454,110900.0
2011-09-08 12:50:00,34.53,34.66,34.53,34.64,131100.0,25.8379,25.9352,25.8379,25.9203,131100.0
2011-09-08 13:00:00,34.65,34.68,34.61,34.66,75800.0,25.9277,25.9502,25.8978,25.9352,75800.0
2011-09-08 13:10:00,34.65,34.66,34.56,34.62,52300.0,25.9277,25.9352,25.8604,25.9053,52300.0
2011-09-08 13:20:00,34.61,34.63,34.56,34.59,70000.0,25.8978,25.9128,25.8604,25.8828,70000.0
2011-09-08 13:30:00,34.6,34.68,34.43,34.5,648500.0,25.8903,25.9502,25.7631,25.8155,648500.0
2011-09-08 13:40:00,34.49,34.49,34.34,34.38,436600.0,25.808,25.808,25.6958,25.7257,436600.0
2011-09-08 13:50:00,34.39,34.42,34.31,34.39,324000.0,25.7332,25.7556,25.6733,25.7332,324000.0
2011-09-08 14:00:00,34.39,34.45,34.32,34.42,266500.0,25.7332,25.7781,25.6808,25.7556,266500.0
2011-09-08 14:10:00,34.41,34.48,34.39,34.42,279000.0,25.7482,25.8005,25.7332,25.7556,279000.0
2011-09-08 14:20:00,34.41,34.41,34.25,34.29,188000.0,25.7482,25.7482,25.6284,25.6584,188000.0
2011-09-08 14:30:00,34.28,34.35,34.26,34.29,386600.0,25.6509,25.7033,25.6359,25.6584,386600.0
2011-09-08 14:40:00,34.29,34.36,34.26,34.26,219200.0,25.6584,25.7107,25.6359,25.6359,219200.0
2011-09-08 14:50:00,34.26,34.33,34.22,34.3,348400.0,25.6359,25.6883,25.606,25.6658,348400.0
2011-09-08 15:00:00,34.3,34.3,34.17,34.23,440100.0,25.6658,25.6658,25.5686,25.6135,440100.0
2011-09-08 15:10:00,34.23,34.23,34.16,34.2,260600.0,25.6135,25.6135,25.5611,25.591,260600.0
2011-09-08 15:20:00,34.2,34.33,34.2,34.33,229600.0,25.591,25.6883,25.591,25.6883,229600.0
2011-09-08 15:30:00,34.33,34.38,34.27,34.35,358300.0,25.6883,25.7257,25.6434,25.7033,358300.0
2011-09-08 15:40:00,34.35,34.44,34.33,34.38,409300.0,25.7033,25.7706,25.6883,25.7257,409300.0
2011-09-08 15:50:00,34.36,34.37,34.26,34.26,828000.0,25.7107,25.7182,25.6359,25.6359,828000.0
2011-09-09 09:30:00,33.89,33.89,33.69,33.75,694300.0,25.359,25.359,25.2094,25.2543,694300.0
2011-09-09 09:40:00,33.75,33.78,33.62,33.73,658200.0,25.2543,25.2767,25.157,25.2393,658200.0
2011-09-09 09:50:00,33.72,33.76,33.65,33.69,507400.0,25.2318,25.2618,25.1795,25.2094,507400.0
2011-09-09 10:00:00,33.69,33.84,33.69,33.77,714000.0,25.2094,25.3216,25.2094,25.2693,714000.0
2011-09-09 10:10:00,33.77,33.77,33.65,33.73,373100.0,25.2693,25.2693,25.1795,25.2393,373100.0
2011-09-09 10:20:00,33.73,33.81,33.7,33.8,381800.0,25.2393,25.2992,25.2169,25.2917,381800.0
2011-09-09 10:30:00,33.8,33.8,33.71,33.77,397300.0,25.2917,25.2917,25.2244,25.2693,397300.0
2011-09-09 10:40:00,33.78,33.82,33.74,33.82,380700.0,25.2767,25.3067,25.2468,25.3067,380700.0
2011-09-09 10:50:00,33.82,33.86,33.69,33.69,264800.0,25.3067,25.3366,25.2094,25.2094,264800.0
2011-09-09 11:00:00,33.69,33.75,33.67,33.71,290000.0,25.2094,25.2543,25.1944,25.2244,290000.0
2011-09-09 11:10:00,33.71,33.8,33.45,33.46,1088100.0,25.2244,25.2917,25.0298,25.0373,1088100.0
2011-09-09 11:20:00,33.45,33.47,33.29,33.33,613900.0,25.0298,25.0448,24.9101,24.94,613900.0
2011-09-09 11:30:00,33.32,33.44,33.31,33.37,361400.0,24.9325,25.0223,24.925,24.9699,361400.0
2011-09-09 11:40:00,33.37,33.37,33.12,33.16,570800.0,24.9699,24.9699,24.7829,24.8128,570800.0
2011-09-09 11:50:00,33.16,33.21,33.07,33.19,555900.0,24.8128,24.8502,24.7455,24.8353,555900.0
2011-09-09 12:00:00,33.19,33.2,33.1,33.12,364300.0,24.8353,24.8427,24.7679,24.7829,364300.0
2011-09-09 12:10:00,33.12,33.19,33.09,33.17,512700.0,24.7829,24.8353,24.7604,24.8203,512700.0
2011-09-09 12:20:00,33.17,33.23,33.16,33.19,128000.0,24.8203,24.8652,24.8128,24.8353,128000.0
2011-09-09 12:30:00,33.2,33.22,33.03,33.11,343400.0,24.8427,24.8577,24.7155,24.7754,343400.0
2011-09-09 12:40:00,33.11,33.13,33.07,33.1,230800.0,24.7754,24.7904,24.7455,24.7679,230800.0
2011-09-09 12:50:00,33.1,33.28,33.07,33.26,469200.0,24.7679,24.9026,24.7455,24.8876,469200.0
2011-09-09 13:00:00,33.26,33.26,33.16,33.24,142800.0,24.8876,24.8876,24.8128,24.8727,142800.0
2011-09-09 13:10:00,33.24,33.38,33.21,33.3,291300.0,24.8727,24.9774,24.8502,24.9176,291300.0
2011-09-09 13:20:00,33.3,33.32,33.22,33.3,324600.0,24.9176,24.9325,24.8577,24.9176,324600.0
2011-09-09 13:30:00,33.3,33.3,33.2,33.26,232400.0,24.9176,24.9176,24.8427,24.8876,232400.0
2011-09-09 13:40:00,33.25,33.31,33.18,33.18,204900.0,24.8802,24.925,24.8278,24.8278,204900.0
2011-09-09 13:50:00,33.18,33.25,33.17,33.25,217100.0,24.8278,24.8802,24.8203,24.8802,217100.0
2011-09-09 14:00:00,33.25,33.32,33.23,33.32,103600.0,24.8802,24.9325,24.8652,24.9325,103600.0
2011-09-09 14:10:00,33.31,33.31,33.16,33.17,187200.0,24.925,24.925,24.8128,24.8203,187200.0
2011-09-09 14:20:00,33.17,33.24,33.11,33.13,293500.0,24.8203,24.8727,24.7754,24.7904,293500.0
2011-09-09 14:30:00,33.12,33.12,33.02,33.07,234800.0,24.7829,24.7829,24.708,24.7455,234800.0
2011-09-09 14:40:00,33.07,33.16,33.07,33.08,386800.0,24.7455,24.8128,24.7455,24.7529,386800.0
2011-09-09 14:50:00,33.08,33.09,33.01,33.04,226000.0,24.7529,24.7604,24.7006,24.723,226000.0
2011-09-09 15:00:00,33.03,33.11,32.98,33.1,276400.0,24.7155,24.7754,24.6781,24.7679,276400.0
2011-09-09 15:10:00,33.11,33.15,33.04,33.13,383900.0,24.7754,24.8053,24.723,24.7904,383900.0
2011-09-09 15:20:00,33.12,33.14,33.0,33.01,251300.0,24.7829,24.7978,24.6931,24.7006,251300.0
2011-09-09 15:30:00,33.0,33.2,33.0,33.19,472700.0,24.6931,24.8427,24.6931,24.8353,472700.0
2011-09-09 15:40:00,33.19,33.35,33.14,33.3,1101000.0,24.8353,24.955,24.7978,24.9176,1101000.0
2011-09-09 15:50:00,33.3,33.32,33.17,33.18,2003700.0,24.9176,24.9325,24.8203,24.8278,2003700.0
2011-09-12 09:30:00,32.79,32.99,32.74,32.94,800700.0,24.5359,24.6856,24.4985,24.6482,800700.0
2011-09-12 09:40:00,32.94,32.99,32.86,32.91,373000.0,24.6482,24.6856,24.5883,24.6257,373000.0
2011-09-12 09:50:00,32.91,33.31,32.88,33.25,660800.0,24.6257,24.925,24.6033,24.8802,660800.0
2011-09-12 10:00:00,33.26,33.32,33.17,33.23,366400.0,24.8876,24.9325,24.8203,24.8652,366400.0
2011-09-12 10:10:00,33.23,33.25,32.99,33.01,161500.0,24.8652,24.8802,24.6856,24.7006,161500.0
2011-09-12 10:20:00,33.01,33.06,32.83,32.83,297500.0,24.7006,24.738,24.5659,24.5659,297500.0
2011-09-12 10:30:00,32.83,32.89,32.78,32.86,429100.0,24.5659,24.6108,24.5285,24.5883,429100.0
2011-09-12 10:40:00,32.86,32.86,32.69,32.72,180300.0,24.5883,24.5883,24.4611,24.4836,180300.0
2011-09-12 10:50:00,32.71,32.77,32.62,32.63,214400.0,24.4761,24.521,24.4087,24.4162,214400.0
2011-09-12 11:00:00,32.63,32.72,32.61,32.69,281400.0,24.4162,24.4836,24.4013,24.4611,281400.0
2011-09-12 11:10:00,32.69,32.77,32.64,32.76,399800.0,24.4611,24.521,24.4237,24.5135,399800.0
2011-09-12 11:20:00,32.76,32.85,32.71,32.82,119800.0,24.5135,24.5808,24.4761,24.5584,119800.0
2011-09-12 11:30:00,32.82,32.88,32.8,32.86,314200.0,24.5584,24.6033,24.5434,24.5883,314200.0
2011-09-12 11:40:00,32.86,32.9,32.83,32.83,159800.0,24.5883,24.6183,24.5659,24.5659,159800.0
2011-09-12 11:50:00,32.83,32.85,32.68,32.68,156000.0,24.5659,24.5808,24.4536,24.4536,156000.0
2011-09-12 12:00:00,32.69,32.73,32.63,32.67,250300.0,24.4611,24.491,24.4162,24.4462,250300.0
2011-09-12 12:10:00,32.67,32.7,32.61,32.61,90700.0,24.4462,24.4686,24.4013,24.4013,90700.0
2011-09-12 12:20:00,32.61,32.69,32.61,32.69,116500.0,24.4013,24.4611,24.4013,24.4611,116500.0
2011-09-12 12:30:00,32.69,32.69,32.59,32.59,79000.0,24.4611,24.4611,24.3863,24.3863,79000.0
2011-09-12 12:40:00,32.59,32.61,32.55,32.56,70300.0,24.3863,24.4013,24.3564,24.3638,70300.0
2011-09-12 12:50:00,32.55,32.63,32.55,32.63,111300.0,24.3564,24.4162,24.3564,24.4162,111300.0
2011-09-12 13:00:00,32.63,32.7,32.59,32.61,203800.0,24.4162,24.4686,24.3863,24.4013,203800.0
2011-09-12 13:10:00,32.62,32.66,32.55,32.57,151100.0,24.4087,24.4387,24.3564,24.3713,151100.0
2011-09-12 13:20:00,32.56,32.56,32.49,32.5,115100.0,24.3638,24.3638,24.3115,24.3189,115100.0
2011-09-12 13:30:00,32.5,32.51,32.38,32.4,169800.0,24.3189,24.3264,24.2292,24.2441,169800.0
2011-09-12 13:40:00,32.41,32.47,32.37,32.46,146600.0,24.2516,24.2965,24.2217,24.289,146600.0
2011-09-12 13:50:00,32.46,32.55,32.46,32.5,153700.0,24.289,24.3564,24.289,24.3189,153700.0
2011-09-12 14:00:00,32.5,32.5,32.31,32.33,493100.0,24.3189,24.3189,24.1768,24.1917,493100.0
2011-09-12 14:10:00,32.33,32.36,32.26,32.29,277900.0,24.1917,24.2142,24.1394,24.1618,277900.0
2011-09-12 14:20:00,32.3,32.4,32.27,32.4,149600.0,24.1693,24.2441,24.1468,24.2441,149600.0
2011-09-12 14:30:00,32.4,32.59,32.37,32.48,622200.0,24.2441,24.3863,24.2217,24.304,622200.0
2011-09-12 14:40:00,32.49,32.66,32.45,32.48,471600.0,24.3115,24.4387,24.2815,24.304,471600.0
2011-09-12 14:50:00,32.48,32.48,32.37,32.41,351400.0,24.304,24.304,24.2217,24.2516,351400.0
2011-09-12 15:00:00,32.41,32.45,32.35,32.37,253500.0,24.2516,24.2815,24.2067,24.2217,253500.0
2011-09-12 15:10:00,32.38,32.43,32.31,32.37,215800.0,24.2292,24.2666,24.1768,24.2217,215800.0
2011-09-12 15:20:00,32.37,32.56,32.31,32.53,386200.0,24.2217,24.3638,24.1768,24.3414,386200.0
2011-09-12 15:30:00,32.54,32.62,32.51,32.58,576300.0,24.3489,24.4087,24.3264,24.3788,576300.0
2011-09-12 15:40:00,32.57,32.77,32.54,32.74,662600.0,24.3713,24.521,24.3489,24.4985,662600.0
2011-09-12 15:50:00,32.74,32.97,32.73,32.95,1680900.0,24.4985,24.6706,24.491,24.6557,1680900.0
2011-09-13 09:30:00,33.04,33.09,32.86,32.86,758500.0,24.723,24.7604,24.5883,24.5883,758500.0
2011-09-13 09:40:00,32.86,33.1,32.76,33.03,469700.0,24.5883,24.7679,24.5135,24.7155,469700.0
2011-09-13 09:50:00,33.03,33.2,33.02,33.18,237200.0,24.7155,24.8427,24.708,24.8278,237200.0
2011-09-13 10:00:00,33.18,33.4,33.13,33.37,261700.0,24.8278,24.9924,24.7904,24.9699,261700.0
2011-09-13 10:10:00,33.37,33.39,33.31,33.34,199300.0,24.9699,24.9849,24.925,24.9475,199300.0
2011-09-13 10:20:00,33.34,33.45,33.3,33.37,157100.0,24.9475,25.0298,24.9176,24.9699,157100.0
2011-09-13 10:30:00,33.37,33.45,33.22,33.31,486300.0,24.9699,25.0298,24.8577,24.925,486300.0
2011-09-13 10:40:00,33.31,33.38,33.28,33.35,315400.0,24.925,24.9774,24.9026,24.955,315400.0
2011-09-13 10:50:00,33.35,33.39,33.22,33.28,244100.0,24.955,24.9849,24.8577,24.9026,244100.0
2011-09-13 11:00:00,33.28,33.33,33.19,33.19,290300.0,24.9026,24.94,24.8353,24.8353,290300.0
2011-09-13 11:10:00,33.19,33.26,33.17,33.18,169800.0,24.8353,24.8876,24.8203,24.8278,169800.0
2011-09-13 11:20:00,33.16,33.17,33.08,33.17,161100.0,24.8128,24.8203,24.7529,24.8203,161100.0
2011-09-13 11:30:00,33.18,33.29,33.14,33.29,237100.0,24.8278,24.9101,24.7978,24.9101,237100.0
2011-09-13 11:40:00,33.29,33.34,33.2,33.2,187000.0,24.9101,24.9475,24.8427,24.8427,187000.0
2011-09-13 11:50:00,33.21,33.26,33.18,33.18,104400.0,24.8502,24.8876,24.8278,24.8278,104400.0
2011-09-13 12:00:00,33.16,33.22,33.09,33.21,281400.0,24.8128,24.8577,24.7604,24.8502,281400.0
2011-09-13 12:10:00,33.22,33.32,33.18,33.29,133700.0,24.8577,24.9325,24.8278,24.9101,133700.0
2011-09-13 12:20:00,33.29,33.3,33.19,33.26,109100.0,24.9101,24.9176,24.8353,24.8876,109100.0
2011-09-13 12:30:00,33.26,33.33,33.23,33.33,316000.0,24.8876,24.94,24.8652,24.94,316000.0
2011-09-13 12:40:00,33.33,33.36,33.26,33.3,168900.0,24.94,24.9625,24.8876,24.9176,168900.0
2011-09-13 12:50:00,33.3,33.35,33.27,33.32,75100.0,24.9176,24.955,24.8951,24.9325,75100.0
2011-09-13 13:00:00,33.33,33.41,33.33,33.38,83700.0,24.94,24.9999,24.94,24.9774,83700.0
2011-09-13 13:10:00,33.37,33.48,33.34,33.44,751800.0,24.9699,25.0523,24.9475,25.0223,751800.0
2011-09-13 13:20:00,33.44,33.46,33.41,33.42,65700.0,25.0223,25.0373,24.9999,25.0074,65700.0
2011-09-13 13:30:00,33.42,33.45,33.35,33.45,165300.0,25.0074,25.0298,24.955,25.0298,165300.0
2011-09-13 13:40:00,33.45,33.57,33.45,33.55,153300.0,25.0298,25.1196,25.0298,25.1046,153300.0
2011-09-13 13:50:00,33.56,33.61,33.51,33.52,107800.0,25.1121,25.1495,25.0747,25.0822,107800.0
2011-09-13 14:00:00,33.52,33.52,33.45,33.47,133600.0,25.0822,25.0822,25.0298,25.0448,133600.0
2011-09-13 14:10:00,33.47,33.52,33.44,33.47,95100.0,25.0448,25.0822,25.0223,25.0448,95100.0
2011-09-13 14:20:00,33.47,33.6,33.47,33.6,169800.0,25.0448,25.142,25.0448,25.142,169800.0
2011-09-13 14:30:00,33.61,33.62,33.54,33.54,215600.0,25.1495,25.157,25.0972,25.0972,215600.0
2011-09-13 14:40:00,33.55,33.59,33.43,33.43,172600.0,25.1046,25.1346,25.0148,25.0148,172600.0
2011-09-13 14:50:00,33.43,33.5,33.39,33.46,453500.0,25.0148,25.0672,24.9849,25.0373,453500.0
2011-09-13 15:00:00,33.45,33.52,33.41,33.46,285100.0,25.0298,25.0822,24.9999,25.0373,285100.0
2011-09-13 15:10:00,33.45,33.47,33.25,33.25,501600.0,25.0298,25.0448,24.8802,24.8802,501600.0
2011-09-13 15:20:00,33.25,33.42,33.22,33.4,540400.0,24.8802,25.0074,24.8577,24.9924,540400.0
2011-09-13 15:30:00,33.41,33.5,33.4,33.46,415100.0,24.9999,25.0672,24.9924,25.0373,415100.0
2011-09-13 15:40:00,33.46,33.55,33.41,33.54,560500.0,25.0373,25.1046,24.9999,25.0972,560500.0
2011-09-13 15:50:00,33.55,33.56,33.44,33.47,1497800.0,25.1046,25.1121,25.0223,25.0448,1497800.0
2011-09-14 09:30:00,33.6,33.78,33.5,33.51,240100.0,25.142,25.2767,25.0672,25.0747,240100.0
2011-09-14 09:40:00,33.51,33.57,33.42,33.48,363700.0,25.0747,25.1196,25.0074,25.0523,363700.0
2011-09-14 09:50:00,33.49,33.54,33.37,33.44,165400.0,25.0597,25.0972,24.9699,25.0223,165400.0
2011-09-14 10:00:00,33.44,33.46,33.3,33.38,429900.0,25.0223,25.0373,24.9176,24.9774,429900.0
2011-09-14 10:10:00,33.38,33.51,33.16,33.18,665300.0,24.9774,25.0747,24.8128,24.8278,665300.0
2011-09-14 10:20:00,33.17,33.26,33.05,33.18,732700.0,24.8203,24.8876,24.7305,24.8278,732700.0
2011-09-14 10:30:00,33.18,33.32,33.13,33.32,319200.0,24.8278,24.9325,24.7904,24.9325,319200.0
2011-09-14 10:40:00,33.32,33.32,33.18,33.24,157000.0,24.9325,24.9325,24.8278,24.8727,157000.0
2011-09-14 10:50:00,33.22,33.39,33.22,33.37,338700.0,24.8577,24.9849,24.8577,24.9699,338700.0
2011-09-14 11:00:00,33.36,33.41,33.29,33.4,342400.0,24.9625,24.9999,24.9101,24.9924,342400.0
2011-09-14 11:10:00,33.41,33.47,33.39,33.39,191000.0,24.9999,25.0448,24.9849,24.9849,191000.0
2011-09-14 11:20:00,33.39,33.47,33.35,33.47,531500.0,24.9849,25.0448,24.955,25.0448,531500.0
2011-09-14 11:30:00,33.47,33.49,33.42,33.47,195700.0,25.0448,25.0597,25.0074,25.0448,195700.0
2011-09-14 11:40:00,33.47,33.48,33.36,33.48,671700.0,25.0448,25.0523,24.9625,25.0523,671700.0
2011-09-14 11:50:00,33.49,33.62,33.48,33.62,521600.0,25.0597,25.157,25.0523,25.157,521600.0
2011-09-14 12:00:00,33.62,33.65,33.56,33.62,782200.0,25.157,25.1795,25.1121,25.157,782200.0
2011-09-14 12:10:00,33.62,33.64,33.52,33.52,519300.0,25.157,25.172,25.0822,25.0822,519300.0
2011-09-14 12:20:00,33.52,33.57,33.48,33.56,349200.0,25.0822,25.1196,25.0523,25.1121,349200.0
2011-09-14 12:30:00,33.56,33.68,33.55,33.67,90400.0,25.1121,25.2019,25.1046,25.1944,90400.0
2011-09-14 12:40:00,33.68,33.73,33.67,33.69,221300.0,25.2019,25.2393,25.1944,25.2094,221300.0
2011-09-14 12:50:00,33.68,33.7,33.62,33.67,156800.0,25.2019,25.2169,25.157,25.1944,156800.0
2011-09-14 13:00:00,33.68,33.77,33.66,33.75,257500.0,25.2019,25.2693,25.1869,25.2543,257500.0
2011-09-14 13:10:00,33.74,33.76,33.72,33.76,113900.0,25.2468,25.2618,25.2318,25.2618,113900.0
2011-09-14 13:20:00,33.77,33.77,33.72,33.74,58900.0,25.2693,25.2693,25.2318,25.2468,58900.0
2011-09-14 13:30:00,33.75,33.92,33.74,33.91,491100.0,25.2543,25.3815,25.2468,25.374,491100.0
2011-09-14 13:40:00,33.92,34.0,33.91,34.0,255500.0,25.3815,25.4414,25.374,25.4414,255500.0
2011-09-14 13:50:00,34.0,34.05,33.9,33.94,271700.0,25.4414,25.4788,25.3665,25.3965,271700.0
2011-09-14 14:00:00,33.95,34.1,33.95,34.06,161600.0,25.4039,25.5162,25.4039,25.4863,161600.0
2011-09-14 14:10:00,34.06,34.24,34.06,34.23,770600.0,25.4863,25.6209,25.4863,25.6135,770600.0
2011-09-14 14:20:00,34.21,34.23,34.09,34.13,189300.0,25.5985,25.6135,25.5087,25.5386,189300.0
2011-09-14 14:30:00,34.13,34.14,34.04,34.05,222200.0,25.5386,25.5461,25.4713,25.4788,222200.0
2011-09-14 14:40:00,34.05,34.12,34.05,34.07,169600.0,25.4788,25.5312,25.4788,25.4937,169600.0
2011-09-14 14:50:00,34.07,34.18,34.07,34.17,190400.0,25.4937,25.576,25.4937,25.5686,190400.0
2011-09-14 15:00:00,34.17,34.3,34.17,34.29,328400.0,25.5686,25.6658,25.5686,25.6584,328400.0
2011-09-14 15:10:00,34.29,34.38,34.29,34.37,310700.0,25.6584,25.7257,25.6584,25.7182,310700.0
2011-09-14 15:20:00,34.37,34.39,34.28,34.34,499900.0,25.7182,25.7332,25.6509,25.6958,499900.0
2011-09-14 15:30:00,34.34,34.42,34.33,34.35,451600.0,25.6958,25.7556,25.6883,25.7033,451600.0
2011-09-14 15:40:00,34.36,34.37,34.05,34.09,879400.0,25.7107,25.7182,25.4788,25.5087,879400.0
2011-09-14 15:50:00,34.1,34.17,34.0,34.01,2705100.0,25.5162,25.5686,25.4414,25.4488,2705100.0
2011-09-15 09:30:00,34.46,34.46,34.2,34.3,696000.0,25.7856,25.7856,25.591,25.6658,696000.0
2011-09-15 09:40:00,34.29,34.32,34.14,34.29,175300.0,25.6584,25.6808,25.5461,25.6584,175300.0
2011-09-15 09:50:00,34.3,34.35,34.25,34.26,172800.0,25.6658,25.7033,25.6284,25.6359,172800.0
2011-09-15 10:00:00,34.27,34.49,34.26,34.32,504600.0,25.6434,25.808,25.6359,25.6808,504600.0
2011-09-15 10:10:00,34.31,34.33,34.24,34.32,279800.0,25.6733,25.6883,25.6209,25.6808,279800.0
2011-09-15 10:20:00,34.33,34.33,34.15,34.18,254800.0,25.6883,25.6883,25.5536,25.576,254800.0
2011-09-15 10:30:00,34.17,34.17,34.03,34.08,548400.0,25.5686,25.5686,25.4638,25.5012,548400.0
2011-09-15 10:40:00,34.08,34.24,34.08,34.23,243200.0,25.5012,25.6209,25.5012,25.6135,243200.0
2011-09-15 10:50:00,34.23,34.24,34.06,34.11,210900.0,25.6135,25.6209,25.4863,25.5237,210900.0
2011-09-15 11:00:00,34.11,34.14,34.03,34.13,604100.0,25.5237,25.5461,25.4638,25.5386,604100.0
2011-09-15 11:10:00,34.14,34.19,34.09,34.16,152100.0,25.5461,25.5835,25.5087,25.5611,152100.0
2011-09-15 11:20:00,34.17,34.21,34.1,34.18,149200.0,25.5686,25.5985,25.5162,25.576,149200.0
2011-09-15 11:30:00,34.19,34.24,34.15,34.23,244600.0,25.5835,25.6209,25.5536,25.6135,244600.0
2011-09-15 11:40:00,34.23,34.29,34.22,34.28,139500.0,25.6135,25.6584,25.606,25.6509,139500.0
2011-09-15 11:50:00,34.29,34.29,34.22,34.26,103900.0,25.6584,25.6584,25.606,25.6359,103900.0
2011-09-15 12:00:00,34.25,34.31,34.21,34.31,326600.0,25.6284,25.6733,25.5985,25.6733,326600.0
2011-09-15 12:10:00,34.31,34.36,34.28,34.34,72600.0,25.6733,25.7107,25.6509,25.6958,72600.0
2011-09-15 12:20:00,34.34,34.34,34.27,34.31,241000.0,25.6958,25.6958,25.6434,25.6733,241000.0
2011-09-15 12:30:00,34.31,34.42,34.29,34.39,242300.0,25.6733,25.7556,25.6584,25.7332,242300.0
2011-09-15 12:40:00,34.39,34.43,34.39,34.42,113200.0,25.7332,25.7631,25.7332,25.7556,113200.0
2011-09-15 12:50:00,34.42,34.42,34.36,34.37,98600.0,25.7556,25.7556,25.7107,25.7182,98600.0
2011-09-15 13:00:00,34.38,34.46,34.37,34.43,267200.0,25.7257,25.7856,25.7182,25.7631,267200.0
2011-09-15 13:10:00,34.44,34.46,34.41,34.42,62400.0,25.7706,25.7856,25.7482,25.7556,62400.0
2011-09-15 13:20:00,34.42,34.43,34.37,34.37,156300.0,25.7556,25.7631,25.7182,25.7182,156300.0
2011-09-15 13:30:00,34.36,34.4,34.33,34.35,86400.0,25.7107,25.7407,25.6883,25.7033,86400.0
2011-09-15 13:40:00,34.35,34.41,34.34,34.37,149500.0,25.7033,25.7482,25.6958,25.7182,149500.0
2011-09-15 13:50:00,34.36,34.4,34.33,34.4,104400.0,25.7107,25.7407,25.6883,25.7407,104400.0
2011-09-15 14:00:00,34.39,34.46,34.39,34.46,215000.0,25.7332,25.7856,25.7332,25.7856,215000.0
2011-09-15 14:10:00,34.47,34.55,34.45,34.47,633300.0,25.793,25.8529,25.7781,25.793,633300.0
2011-09-15 14:20:00,34.48,34.48,34.38,34.4,181800.0,25.8005,25.8005,25.7257,25.7407,181800.0
2011-09-15 14:30:00,34.41,34.48,34.41,34.44,96200.0,25.7482,25.8005,25.7482,25.7706,96200.0
2011-09-15 14:40:00,34.44,34.49,34.41,34.49,387700.0,25.7706,25.808,25.7482,25.808,387700.0
2011-09-15 14:50:00,34.48,34.58,34.46,34.57,792900.0,25.8005,25.8754,25.7856,25.8679,792900.0
2011-09-15 15:00:00,34.57,34.63,34.57,34.61,387900.0,25.8679,25.9128,25.8679,25.8978,387900.0
2011-09-15 15:10:00,34.61,34.61,34.48,34.49,460700.0,25.8978,25.8978,25.8005,25.808,460700.0
2011-09-15 15:20:00,34.48,34.51,34.39,34.44,490400.0,25.8005,25.823,25.7332,25.7706,490400.0
2011-09-15 15:30:00,34.43,34.54,34.42,34.53,336800.0,25.7631,25.8454,25.7556,25.8379,336800.0
2011-09-15 15:40:00,34.52,34.59,34.48,34.59,617600.0,25.8305,25.8828,25.8005,25.8828,617600.0
2011-09-15 15:50:00,34.59,34.61,34.55,34.61,1407100.0,25.8828,25.8978,25.8529,25.8978,1407100.0
2011-09-16 09:30:00,34.52,34.65,34.52,34.58,389500.0,25.9676,26.0654,25.9676,26.0128,389500.0
2011-09-16 09:40:00,34.58,34.67,34.5,34.66,419400.0,26.0128,26.0805,25.9526,26.073,419400.0
2011-09-16 09:50:00,34.66,34.71,34.6,34.63,395300.0,26.073,26.1106,26.0278,26.0504,395300.0
2011-09-16 10:00:00,34.63,34.72,34.61,34.71,191600.0,26.0504,26.1181,26.0353,26.1106,191600.0
2011-09-16 10:10:00,34.7,34.8,34.7,34.71,312400.0,26.103,26.1783,26.103,26.1106,312400.0
2011-09-16 10:20:00,34.72,34.73,34.49,34.53,628900.0,26.1181,26.1256,25.9451,25.9752,628900.0
2011-09-16 10:30:00,34.53,34.58,34.38,34.4,229300.0,25.9752,26.0128,25.8623,25.8774,229300.0
2011-09-16 10:40:00,34.41,34.46,34.18,34.32,515300.0,25.8849,25.9225,25.7119,25.8172,515300.0
2011-09-16 10:50:00,34.32,34.37,34.21,34.29,512900.0,25.8172,25.8548,25.7344,25.7946,512900.0
2011-09-16 11:00:00,34.3,34.38,34.29,34.36,258800.0,25.8021,25.8623,25.7946,25.8473,258800.0
2011-09-16 11:10:00,34.36,34.4,34.3,34.34,119900.0,25.8473,25.8774,25.8021,25.8322,119900.0
2011-09-16 11:20:00,34.34,34.34,34.27,34.31,285600.0,25.8322,25.8322,25.7796,25.8097,285600.0
2011-09-16 11:30:00,34.3,34.38,34.22,34.37,118700.0,25.8021,25.8623,25.742,25.8548,118700.0
2011-09-16 11:40:00,34.38,34.46,34.35,34.42,63000.0,25.8623,25.9225,25.8398,25.8924,63000.0
2011-09-16 11:50:00,34.43,34.49,34.42,34.45,138200.0,25.8999,25.9451,25.8924,25.915,138200.0
2011-09-16 12:00:00,34.46,34.49,34.44,34.47,88700.0,25.9225,25.9451,25.9075,25.93,88700.0
2011-09-16 12:10:00,34.48,34.49,34.44,34.46,75600.0,25.9376,25.9451,25.9075,25.9225,75600.0
2011-09-16 12:20:00,34.47,34.49,34.42,34.47,64900.0,25.93,25.9451,25.8924,25.93,64900.0
2011-09-16 12:30:00,34.46,34.55,34.45,34.54,74500.0,25.9225,25.9902,25.915,25.9827,74500.0
2011-09-16 12:40:00,34.54,34.6,34.51,34.56,294000.0,25.9827,26.0278,25.9601,25.9977,294000.0
2011-09-16 12:50:00,34.56,34.58,34.5,34.51,48900.0,25.9977,26.0128,25.9526,25.9601,48900.0
2011-09-16 13:00:00,34.51,34.53,34.48,34.48,60400.0,25.9601,25.9752,25.9376,25.9376,60400.0
2011-09-16 13:10:00,34.48,34.5,34.44,34.44,53200.0,25.9376,25.9526,25.9075,25.9075,53200.0
2011-09-16 13:20:00,34.45,34.46,34.42,34.44,176100.0,25.915,25.9225,25.8924,25.9075,176100.0
2011-09-16 13:30:00,34.44,34.44,34.3,34.34,85200.0,25.9075,25.9075,25.8021,25.8322,85200.0
2011-09-16 13:40:00,34.34,34.35,34.3,34.31,52700.0,25.8322,25.8398,25.8021,25.8097,52700.0
2011-09-16 13:50:00,34.31,34.38,34.31,34.35,186300.0,25.8097,25.8623,25.8097,25.8398,186300.0
2011-09-16 14:00:00,34.36,34.4,34.35,34.39,167300.0,25.8473,25.8774,25.8398,25.8699,167300.0
2011-09-16 14:10:00,34.39,34.41,34.33,34.37,100800.0,25.8699,25.8849,25.8247,25.8548,100800.0
2011-09-16 14:20:00,34.38,34.39,34.31,34.32,124500.0,25.8623,25.8699,25.8097,25.8172,124500.0
2011-09-16 14:30:00,34.32,34.41,34.32,34.41,92900.0,25.8172,25.8849,25.8172,25.8849,92900.0
2011-09-16 14:40:00,34.4,34.42,34.37,34.41,92700.0,25.8774,25.8924,25.8548,25.8849,92700.0
2011-09-16 14:50:00,34.41,34.48,34.38,34.48,558000.0,25.8849,25.9376,25.8623,25.9376,558000.0
2011-09-16 15:00:00,34.48,34.49,34.4,34.4,201600.0,25.9376,25.9451,25.8774,25.8774,201600.0
2011-09-16 15:10:00,34.4,34.43,34.35,34.36,736500.0,25.8774,25.8999,25.8398,25.8473,736500.0
2011-09-16 15:20:00,34.36,34.38,34.3,34.31,521400.0,25.8473,25.8623,25.8021,25.8097,521400.0
2011-09-16 15:30:00,34.32,34.39,34.3,34.34,821500.0,25.8172,25.8699,25.8021,25.8322,821500.0
2011-09-16 15:40:00,34.35,34.51,34.34,34.49,757700.0,25.8398,25.9601,25.8322,25.9451,757700.0
2011-09-16 15:50:00,34.5,34.54,34.47,34.52,1152700.0,25.9526,25.9827,25.93,25.9676,1152700.0
2011-09-19 09:30:00,33.8,33.91,33.72,33.74,381200.0,25.426,25.5088,25.3658,25.3809,381200.0
2011-09-19 09:40:00,33.74,33.8,33.63,33.63,707700.0,25.3809,25.426,25.2981,25.2981,707700.0
2011-09-19 09:50:00,33.62,33.63,33.49,33.5,499300.0,25.2906,25.2981,25.1928,25.2003,499300.0
2011-09-19 10:00:00,33.5,33.62,33.49,33.57,467500.0,25.2003,25.2906,25.1928,25.253,467500.0
2011-09-19 10:10:00,33.57,33.58,33.42,33.46,330700.0,25.253,25.2605,25.1402,25.1703,330700.0
2011-09-19 10:20:00,33.46,33.59,33.41,33.59,148600.0,25.1703,25.2681,25.1326,25.2681,148600.0
2011-09-19 10:30:00,33.6,33.68,33.59,33.61,169700.0,25.2756,25.3358,25.2681,25.2831,169700.0
2011-09-19 10:40:00,33.61,33.65,33.57,33.64,236700.0,25.2831,25.3132,25.253,25.3057,236700.0
2011-09-19 10:50:00,33.64,33.71,33.62,33.64,203000.0,25.3057,25.3583,25.2906,25.3057,203000.0
2011-09-19 11:00:00,33.64,33.73,33.64,33.72,292300.0,25.3057,25.3734,25.3057,25.3658,292300.0
2011-09-19 11:10:00,33.72,33.76,33.65,33.73,166000.0,25.3658,25.3959,25.3132,25.3734,166000.0
2011-09-19 11:20:00,33.72,33.8,33.72,33.73,408700.0,25.3658,25.426,25.3658,25.3734,408700.0
2011-09-19 11:30:00,33.73,33.79,33.68,33.78,123700.0,25.3734,25.4185,25.3358,25.411,123700.0
2011-09-19 11:40:00,33.78,33.93,33.78,33.92,268100.0,25.411,25.5238,25.411,25.5163,268100.0
2011-09-19 11:50:00,33.92,33.92,33.82,33.82,139800.0,25.5163,25.5163,25.4411,25.4411,139800.0
2011-09-19 12:00:00,33.83,33.87,33.79,33.81,71800.0,25.4486,25.4787,25.4185,25.4335,71800.0
2011-09-19 12:10:00,33.82,33.82,33.73,33.75,83800.0,25.4411,25.4411,25.3734,25.3884,83800.0
2011-09-19 12:20:00,33.75,33.76,33.71,33.74,67000.0,25.3884,25.3959,25.3583,25.3809,67000.0
2011-09-19 12:30:00,33.74,33.74,33.69,33.7,50300.0,25.3809,25.3809,25.3433,25.3508,50300.0
2011-09-19 12:40:00,33.7,33.73,33.64,33.65,240700.0,25.3508,25.3734,25.3057,25.3132,240700.0
2011-09-19 12:50:00,33.65,33.66,33.61,33.65,135300.0,25.3132,25.3207,25.2831,25.3132,135300.0
2011-09-19 13:00:00,33.64,33.65,33.58,33.65,199800.0,25.3057,25.3132,25.2605,25.3132,199800.0
2011-09-19 13:10:00,33.65,33.66,33.54,33.59,123900.0,25.3132,25.3207,25.2304,25.2681,123900.0
2011-09-19 13:20:00,33.59,33.61,33.55,33.6,111400.0,25.2681,25.2831,25.238,25.2756,111400.0
2011-09-19 13:30:00,33.61,33.62,33.54,33.56,126200.0,25.2831,25.2906,25.2304,25.2455,126200.0
2011-09-19 13:40:00,33.57,33.67,33.56,33.65,259100.0,25.253,25.3282,25.2455,25.3132,259100.0
2011-09-19 13:50:00,33.65,33.68,33.63,33.67,73700.0,25.3132,25.3358,25.2981,25.3282,73700.0
2011-09-19 14:00:00,33.67,33.69,33.59,33.67,112000.0,25.3282,25.3433,25.2681,25.3282,112000.0
2011-09-19 14:10:00,33.66,33.78,33.66,33.76,224600.0,25.3207,25.411,25.3207,25.3959,224600.0
2011-09-19 14:20:00,33.76,33.79,33.69,33.72,115400.0,25.3959,25.4185,25.3433,25.3658,115400.0
2011-09-19 14:30:00,33.72,33.77,33.69,33.77,125700.0,25.3658,25.4035,25.3433,25.4035,125700.0
2011-09-19 14:40:00,33.78,33.85,33.76,33.83,102900.0,25.411,25.4636,25.3959,25.4486,102900.0
2011-09-19 14:50:00,33.84,33.88,33.73,33.74,142200.0,25.4561,25.4862,25.3734,25.3809,142200.0
2011-09-19 15:00:00,33.74,33.75,33.67,33.69,214800.0,25.3809,25.3884,25.3282,25.3433,214800.0
2011-09-19 15:10:00,33.69,33.96,33.68,33.9,785200.0,25.3433,25.5464,25.3358,25.5012,785200.0
2011-09-19 15:20:00,33.9,34.05,33.9,34.05,394400.0,25.5012,25.6141,25.5012,25.6141,394400.0
2011-09-19 15:30:00,34.05,34.16,34.04,34.12,458200.0,25.6141,25.6968,25.6066,25.6667,458200.0
2011-09-19 15:40:00,34.12,34.15,34.02,34.05,493500.0,25.6667,25.6893,25.5915,25.6141,493500.0
2011-09-19 15:50:00,34.04,34.12,33.98,33.99,708100.0,25.6066,25.6667,25.5614,25.569,708100.0
2011-09-20 09:30:00,34.06,34.13,33.93,33.93,481200.0,25.6216,25.6743,25.5238,25.5238,481200.0
2011-09-20 09:40:00,33.94,33.94,33.74,33.78,400500.0,25.5313,25.5313,25.3809,25.411,400500.0
2011-09-20 09:50:00,33.77,33.86,33.68,33.85,284200.0,25.4035,25.4712,25.3358,25.4636,284200.0
2011-09-20 10:00:00,33.85,34.07,33.84,33.9,304300.0,25.4636,25.6291,25.4561,25.5012,304300.0
2011-09-20 10:10:00,33.9,34.01,33.85,34.01,979000.0,25.5012,25.584,25.4636,25.584,979000.0
2011-09-20 10:20:00,34.02,34.06,34.0,34.02,1162000.0,25.5915,25.6216,25.5765,25.5915,1162000.0
2011-09-20 10:30:00,34.03,34.18,33.98,34.15,455800.0,25.599,25.7119,25.5614,25.6893,455800.0
2011-09-20 10:40:00,34.15,34.29,34.15,34.28,354100.0,25.6893,25.7946,25.6893,25.7871,354100.0
2011-09-20 10:50:00,34.28,34.31,34.2,34.27,305900.0,25.7871,25.8097,25.7269,25.7796,305900.0
2011-09-20 11:00:00,34.27,34.36,34.26,34.36,564700.0,25.7796,25.8473,25.7721,25.8473,564700.0
2011-09-20 11:10:00,34.36,34.38,34.31,34.31,141700.0,25.8473,25.8623,25.8097,25.8097,141700.0
2011-09-20 11:20:00,34.31,34.31,34.25,34.3,223200.0,25.8097,25.8097,25.7645,25.8021,223200.0
2011-09-20 11:30:00,34.29,34.31,34.18,34.18,140300.0,25.7946,25.8097,25.7119,25.7119,140300.0
2011-09-20 11:40:00,34.17,34.23,34.16,34.23,111000.0,25.7044,25.7495,25.6968,25.7495,111000.0
2011-09-20 11:50:00,34.23,34.29,34.21,34.26,96200.0,25.7495,25.7946,25.7344,25.7721,96200.0
2011-09-20 12:00:00,34.26,34.26,34.08,34.09,119500.0,25.7721,25.7721,25.6367,25.6442,119500.0
2011-09-20 12:10:00,34.09,34.11,34.05,34.06,292400.0,25.6442,25.6592,25.6141,25.6216,292400.0
2011-09-20 12:20:00,34.06,34.11,34.06,34.07,117700.0,25.6216,25.6592,25.6216,25.6291,117700.0
2011-09-20 12:30:00,34.08,34.08,33.96,33.97,234700.0,25.6367,25.6367,25.5464,25.5539,234700.0
2011-09-20 12:40:00,33.98,33.98,33.95,33.97,123300.0,25.5614,25.5614,25.5389,25.5539,123300.0
2011-09-20 12:50:00,33.97,34.12,33.97,34.07,184500.0,25.5539,25.6667,25.5539,25.6291,184500.0
2011-09-20 13:00:00,34.07,34.12,34.05,34.05,78100.0,25.6291,25.6667,25.6141,25.6141,78100.0
2011-09-20 13:10:00,34.06,34.14,34.05,34.11,157500.0,25.6216,25.6818,25.6141,25.6592,157500.0
2011-09-20 13:20:00,34.1,34.14,34.07,34.13,232000.0,25.6517,25.6818,25.6291,25.6743,232000.0
2011-09-20 13:30:00,34.13,34.16,34.1,34.1,252100.0,25.6743,25.6968,25.6517,25.6517,252100.0
2011-09-20 13:40:00,34.09,34.09,34.02,34.08,162300.0,25.6442,25.6442,25.5915,25.6367,162300.0
2011-09-20 13:50:00,34.08,34.09,34.05,34.08,87100.0,25.6367,25.6442,25.6141,25.6367,87100.0
2011-09-20 14:00:00,34.07,34.12,34.02,34.12,111500.0,25.6291,25.6667,25.5915,25.6667,111500.0
2011-09-20 14:10:00,34.12,34.18,34.11,34.14,795100.0,25.6667,25.7119,25.6592,25.6818,795100.0
2011-09-20 14:20:00,34.15,34.15,34.07,34.12,114200.0,25.6893,25.6893,25.6291,25.6667,114200.0
2011-09-20 14:30:00,34.12,34.15,33.98,33.98,497100.0,25.6667,25.6893,25.5614,25.5614,497100.0
2011-09-20 14:40:00,33.98,33.98,33.89,33.91,192400.0,25.5614,25.5614,25.4937,25.5088,192400.0
2011-09-20 14:50:00,33.91,33.95,33.88,33.91,141800.0,25.5088,25.5389,25.4862,25.5088,141800.0
2011-09-20 15:00:00,33.91,33.96,33.74,33.76,728500.0,25.5088,25.5464,25.3809,25.3959,728500.0
2011-09-20 15:10:00,33.76,33.83,33.73,33.75,361500.0,25.3959,25.4486,25.3734,25.3884,361500.0
2011-09-20 15:20:00,33.74,33.76,33.67,33.73,561800.0,25.3809,25.3959,25.3282,25.3734,561800.0
2011-09-20 15:30:00,33.74,33.76,33.71,33.76,756400.0,25.3809,25.3959,25.3583,25.3959,756400.0
2011-09-20 15:40:00,33.76,33.76,33.59,33.63,513800.0,25.3959,25.3959,25.2681,25.2981,513800.0
2011-09-20 15:50:00,33.63,33.68,33.59,33.62,862500.0,25.2981,25.3358,25.2681,25.2906,862500.0
2011-09-21 09:30:00,33.51,33.56,33.3,33.54,932500.0,25.2079,25.2455,25.0499,25.2304,932500.0
2011-09-21 09:40:00,33.54,33.55,33.29,33.29,986100.0,25.2304,25.238,25.0424,25.0424,986100.0
2011-09-21 09:50:00,33.28,33.38,33.24,33.38,1231000.0,25.0349,25.1101,25.0048,25.1101,1231000.0
2011-09-21 10:00:00,33.37,33.46,33.26,33.27,472700.0,25.1026,25.1703,25.0198,25.0273,472700.0
2011-09-21 10:10:00,33.27,33.29,33.17,33.19,478100.0,25.0273,25.0424,24.9521,24.9672,478100.0
2011-09-21 10:20:00,33.19,33.22,33.08,33.09,424200.0,24.9672,24.9897,24.8844,24.8919,424200.0
2011-09-21 10:30:00,33.1,33.15,33.0,33.02,462000.0,24.8994,24.9371,24.8242,24.8393,462000.0
2011-09-21 10:40:00,33.02,33.11,33.0,33.03,359900.0,24.8393,24.907,24.8242,24.8468,359900.0
2011-09-21 10:50:00,33.04,33.04,32.94,33.01,842500.0,24.8543,24.8543,24.7791,24.8317,842500.0
2011-09-21 11:00:00,33.01,33.08,32.98,33.01,293500.0,24.8317,24.8844,24.8092,24.8317,293500.0
2011-09-21 11:10:00,33.0,33.09,33.0,33.02,462200.0,24.8242,24.8919,24.8242,24.8393,462200.0
2011-09-21 11:20:00,33.01,33.1,32.98,33.08,383900.0,24.8317,24.8994,24.8092,24.8844,383900.0
2011-09-21 11:30:00,33.08,33.16,33.07,33.14,342000.0,24.8844,24.9446,24.8769,24.9295,342000.0
2011-09-21 11:40:00,33.14,33.16,33.07,33.1,259000.0,24.9295,24.9446,24.8769,24.8994,259000.0
2011-09-21 11:50:00,33.1,33.1,33.02,33.04,211300.0,24.8994,24.8994,24.8393,24.8543,211300.0
2011-09-21 12:00:00,33.04,33.09,33.02,33.02,151100.0,24.8543,24.8919,24.8393,24.8393,151100.0
2011-09-21 12:10:00,33.02,33.14,33.01,33.13,218300.0,24.8393,24.9295,24.8317,24.922,218300.0
2011-09-21 12:20:00,33.14,33.15,33.0,33.04,591100.0,24.9295,24.9371,24.8242,24.8543,591100.0
2011-09-21 12:30:00,33.04,33.17,33.03,33.13,485500.0,24.8543,24.9521,24.8468,24.922,485500.0
2011-09-21 12:40:00,33.12,33.18,33.08,33.08,401100.0,24.9145,24.9596,24.8844,24.8844,401100.0
2011-09-21 12:50:00,33.07,33.09,32.98,33.02,255200.0,24.8769,24.8919,24.8092,24.8393,255200.0
2011-09-21 13:00:00,33.02,33.1,32.98,33.07,314400.0,24.8393,24.8994,24.8092,24.8769,314400.0
2011-09-21 13:10:00,33.07,33.09,32.96,32.99,284000.0,24.8769,24.8919,24.7941,24.8167,284000.0
2011-09-21 13:20:00,32.99,33.05,32.98,33.02,137100.0,24.8167,24.8618,24.8092,24.8393,137100.0
2011-09-21 13:30:00,33.02,33.05,32.97,32.99,119200.0,24.8393,24.8618,24.8017,24.8167,119200.0
2011-09-21 13:40:00,33.0,33.02,32.96,32.96,124900.0,24.8242,24.8393,24.7941,24.7941,124900.0
2011-09-21 13:50:00,32.97,32.98,32.95,32.96,64400.0,24.8017,24.8092,24.7866,24.7941,64400.0
2011-09-21 14:00:00,32.96,33.04,32.94,33.01,477200.0,24.7941,24.8543,24.7791,24.8317,477200.0
2011-09-21 14:10:00,33.01,33.08,32.99,33.07,183400.0,24.8317,24.8844,24.8167,24.8769,183400.0
2011-09-21 14:20:00,33.06,33.2,32.8,32.99,1334800.0,24.8694,24.9747,24.6738,24.8167,1334800.0
2011-09-21 14:30:00,32.97,33.04,32.56,32.67,783500.0,24.8017,24.8543,24.4932,24.576,783500.0
2011-09-21 14:40:00,32.66,32.88,32.59,32.88,1169800.0,24.5685,24.734,24.5158,24.734,1169800.0
2011-09-21 14:50:00,32.87,32.89,32.76,32.77,900800.0,24.7264,24.7415,24.6437,24.6512,900800.0
2011-09-21 15:00:00,32.75,32.9,32.74,32.84,561600.0,24.6362,24.749,24.6286,24.7039,561600.0
2011-09-21 15:10:00,32.85,32.94,32.77,32.81,881600.0,24.7114,24.7791,24.6512,24.6813,881600.0
2011-09-21 15:20:00,32.81,32.84,32.6,32.65,917500.0,24.6813,24.7039,24.5233,24.5609,917500.0
2011-09-21 15:30:00,32.65,32.68,32.37,32.39,917100.0,24.5609,24.5835,24.3503,24.3654,917100.0
2011-09-21 15:40:00,32.38,32.41,32.32,32.33,1557000.0,24.3578,24.3804,24.3127,24.3202,1557000.0
2011-09-21 15:50:00,32.33,32.33,32.07,32.07,3474000.0,24.3202,24.3202,24.1246,24.1246,3474000.0
2011-09-22 09:30:00,30.93,30.96,30.59,30.68,911000.0,23.2671,23.2896,23.0113,23.079,911000.0
2011-09-22 09:40:00,30.69,30.74,30.29,30.31,1113100.0,23.0865,23.1241,22.7856,22.8007,1113100.0
2011-09-22 09:50:00,30.3,30.48,30.27,30.29,1033900.0,22.7932,22.9286,22.7706,22.7856,1033900.0
2011-09-22 10:00:00,30.29,30.67,30.28,30.64,1614100.0,22.7856,23.0715,22.7781,23.0489,1614100.0
2011-09-22 10:10:00,30.65,30.72,30.52,30.63,663300.0,23.0564,23.1091,22.9586,23.0414,663300.0
2011-09-22 10:20:00,30.64,30.85,30.63,30.67,615500.0,23.0489,23.2069,23.0414,23.0715,615500.0
2011-09-22 10:30:00,30.67,30.76,30.59,30.59,391600.0,23.0715,23.1392,23.0113,23.0113,391600.0
2011-09-22 10:40:00,30.6,30.83,30.59,30.81,460100.0,23.0188,23.1918,23.0113,23.1768,460100.0
2011-09-22 10:50:00,30.81,30.81,30.54,30.56,498500.0,23.1768,23.1768,22.9737,22.9887,498500.0
2011-09-22 11:00:00,30.56,30.67,30.54,30.54,357100.0,22.9887,23.0715,22.9737,22.9737,357100.0
2011-09-22 11:10:00,30.54,30.61,30.51,30.59,327600.0,22.9737,23.0263,22.9511,23.0113,327600.0
2011-09-22 11:20:00,30.59,30.59,30.47,30.5,304500.0,23.0113,23.0113,22.921,22.9436,304500.0
2011-09-22 11:30:00,30.49,30.63,30.49,30.59,367600.0,22.9361,23.0414,22.9361,23.0113,367600.0
2011-09-22 11:40:00,30.6,30.6,30.53,30.54,371900.0,23.0188,23.0188,22.9662,22.9737,371900.0
2011-09-22 11:50:00,30.54,30.59,30.43,30.43,448800.0,22.9737,23.0113,22.8909,22.8909,448800.0
2011-09-22 12:00:00,30.43,30.47,30.33,30.4,835100.0,22.8909,22.921,22.8157,22.8684,835100.0
2011-09-22 12:10:00,30.39,30.44,30.3,30.37,438800.0,22.8609,22.8985,22.7932,22.8458,438800.0
2011-09-22 12:20:00,30.36,30.44,30.3,30.39,522100.0,22.8383,22.8985,22.7932,22.8609,522100.0
2011-09-22 12:30:00,30.39,30.53,30.39,30.53,443000.0,22.8609,22.9662,22.8609,22.9662,443000.0
2011-09-22 12:40:00,30.53,30.63,30.53,30.63,194000.0,22.9662,23.0414,22.9662,23.0414,194000.0
2011-09-22 12:50:00,30.63,30.71,30.63,30.68,440300.0,23.0414,23.1016,23.0414,23.079,440300.0
2011-09-22 13:00:00,30.68,30.71,30.5,30.51,432800.0,23.079,23.1016,22.9436,22.9511,432800.0
2011-09-22 13:10:00,30.51,30.57,30.5,30.51,333500.0,22.9511,22.9963,22.9436,22.9511,333500.0
2011-09-22 13:20:00,30.51,30.51,30.37,30.42,540900.0,22.9511,22.9511,22.8458,22.8834,540900.0
2011-09-22 13:30:00,30.41,30.42,30.3,30.35,426400.0,22.8759,22.8834,22.7932,22.8308,426400.0
2011-09-22 13:40:00,30.35,30.41,30.25,30.26,579200.0,22.8308,22.8759,22.7555,22.7631,579200.0
2011-09-22 13:50:00,30.27,30.29,30.13,30.13,624600.0,22.7706,22.7856,22.6653,22.6653,624600.0
2011-09-22 14:00:00,30.13,30.25,30.08,30.22,623000.0,22.6653,22.7555,22.6277,22.733,623000.0
2011-09-22 14:10:00,30.22,30.25,30.1,30.13,506400.0,22.733,22.7555,22.6427,22.6653,506400.0
2011-09-22 14:20:00,30.13,30.52,30.13,30.4,1713500.0,22.6653,22.9586,22.6653,22.8684,1713500.0
2011-09-22 14:30:00,30.4,30.43,30.12,30.14,770400.0,22.8684,22.8909,22.6577,22.6728,770400.0
2011-09-22 14:40:00,30.14,30.3,30.12,30.22,598300.0,22.6728,22.7932,22.6577,22.733,598300.0
2011-09-22 14:50:00,30.23,30.24,30.01,30.01,344700.0,22.7405,22.748,22.575,22.575,344700.0
2011-09-22 15:00:00,30.01,30.01,29.9,30.01,506600.0,22.575,22.575,22.4923,22.575,506600.0
2011-09-22 15:10:00,30.02,30.13,30.02,30.05,568100.0,22.5825,22.6653,22.5825,22.6051,568100.0
2011-09-22 15:20:00,30.05,30.05,29.83,29.97,1130500.0,22.6051,22.6051,22.4396,22.5449,1130500.0
2011-09-22 15:30:00,29.97,30.21,29.93,30.21,1441600.0,22.5449,22.7254,22.5148,22.7254,1441600.0
2011-09-22 15:40:00,30.22,30.46,30.12,30.41,2909000.0,22.733,22.9135,22.6577,22.8759,2909000.0
2011-09-22 15:50:00,30.41,30.45,30.25,30.32,2423800.0,22.8759,22.906,22.7555,22.8082,2423800.0
2011-09-23 09:30:00,29.98,30.23,29.95,30.12,839600.0,22.5524,22.7405,22.5299,22.6577,839600.0
2011-09-23 09:40:00,30.12,30.43,30.02,30.34,673700.0,22.6577,22.8909,22.5825,22.8232,673700.0
2011-09-23 09:50:00,30.35,30.65,30.3,30.44,1536100.0,22.8308,23.0564,22.7932,22.8985,1536100.0
2011-09-23 10:00:00,30.43,30.49,30.23,30.33,1614300.0,22.8909,22.9361,22.7405,22.8157,1614300.0
2011-09-23 10:10:00,30.34,30.39,30.13,30.14,427200.0,22.8232,22.8609,22.6653,22.6728,427200.0
2011-09-23 10:20:00,30.14,30.2,30.03,30.18,790800.0,22.6728,22.7179,22.59,22.7029,790800.0
2011-09-23 10:30:00,30.18,30.31,30.18,30.28,406800.0,22.7029,22.8007,22.7029,22.7781,406800.0
2011-09-23 10:40:00,30.29,30.44,30.17,30.43,1131000.0,22.7856,22.8985,22.6954,22.8909,1131000.0
2011-09-23 10:50:00,30.44,30.49,30.39,30.44,317000.0,22.8985,22.9361,22.8609,22.8985,317000.0
2011-09-23 11:00:00,30.43,30.52,30.35,30.52,483600.0,22.8909,22.9586,22.8308,22.9586,483600.0
2011-09-23 11:10:00,30.53,30.55,30.44,30.54,559600.0,22.9662,22.9812,22.8985,22.9737,559600.0
2011-09-23 11:20:00,30.54,30.69,30.54,30.61,476800.0,22.9737,23.0865,22.9737,23.0263,476800.0
2011-09-23 11:30:00,30.61,30.61,30.4,30.41,381900.0,23.0263,23.0263,22.8684,22.8759,381900.0
2011-09-23 11:40:00,30.42,30.47,30.35,30.36,224300.0,22.8834,22.921,22.8308,22.8383,224300.0
2011-09-23 11:50:00,30.35,30.42,30.3,30.42,219500.0,22.8308,22.8834,22.7932,22.8834,219500.0
2011-09-23 12:00:00,30.41,30.47,30.33,30.46,290900.0,22.8759,22.921,22.8157,22.9135,290900.0
2011-09-23 12:10:00,30.47,30.48,30.42,30.48,180700.0,22.921,22.9286,22.8834,22.9286,180700.0
2011-09-23 12:20:00,30.47,30.47,30.26,30.28,192200.0,22.921,22.921,22.7631,22.7781,192200.0
2011-09-23 12:30:00,30.29,30.35,30.27,30.28,196800.0,22.7856,22.8308,22.7706,22.7781,196800.0
2011-09-23 12:40:00,30.28,30.34,30.14,30.22,752300.0,22.7781,22.8232,22.6728,22.733,752300.0
2011-09-23 12:50:00,30.22,30.37,30.18,30.19,432500.0,22.733,22.8458,22.7029,22.7104,432500.0
2011-09-23 13:00:00,30.2,30.25,30.08,30.1,266800.0,22.7179,22.7555,22.6277,22.6427,266800.0
2011-09-23 13:10:00,30.11,30.21,30.09,30.09,293300.0,22.6502,22.7254,22.6352,22.6352,293300.0
2011-09-23 13:20:00,30.09,30.18,30.08,30.14,196900.0,22.6352,22.7029,22.6277,22.6728,196900.0
2011-09-23 13:30:00,30.14,30.27,30.12,30.19,622000.0,22.6728,22.7706,22.6577,22.7104,622000.0
2011-09-23 13:40:00,30.2,30.47,30.19,30.47,589200.0,22.7179,22.921,22.7104,22.921,589200.0
2011-09-23 13:50:00,30.48,30.51,30.38,30.48,300500.0,22.9286,22.9511,22.8533,22.9286,300500.0
2011-09-23 14:00:00,30.49,30.58,30.45,30.49,445300.0,22.9361,23.0038,22.906,22.9361,445300.0
2011-09-23 14:10:00,30.48,30.49,30.36,30.38,319300.0,22.9286,22.9361,22.8383,22.8533,319300.0
2011-09-23 14:20:00,30.38,30.39,30.27,30.29,434700.0,22.8533,22.8609,22.7706,22.7856,434700.0
2011-09-23 14:30:00,30.3,30.38,30.3,30.34,227100.0,22.7932,22.8533,22.7932,22.8232,227100.0
2011-09-23 14:40:00,30.35,30.37,30.22,30.22,444700.0,22.8308,22.8458,22.733,22.733,444700.0
2011-09-23 14:50:00,30.23,30.26,30.13,30.14,509800.0,22.7405,22.7631,22.6653,22.6728,509800.0
2011-09-23 15:00:00,30.15,30.26,30.15,30.22,652600.0,22.6803,22.7631,22.6803,22.733,652600.0
2011-09-23 15:10:00,30.22,30.35,30.19,30.3,381000.0,22.733,22.8308,22.7104,22.7932,381000.0
2011-09-23 15:20:00,30.3,30.35,30.26,30.33,622400.0,22.7932,22.8308,22.7631,22.8157,622400.0
2011-09-23 15:30:00,30.33,30.37,30.26,30.34,889800.0,22.8157,22.8458,22.7631,22.8232,889800.0
2011-09-23 15:40:00,30.33,30.36,30.16,30.17,1042100.0,22.8157,22.8383,22.6878,22.6954,1042100.0
2011-09-23 15:50:00,30.17,30.27,30.15,30.25,2020100.0,22.6954,22.7706,22.6803,22.7555,2020100.0
2011-09-26 09:30:00,30.53,30.57,30.26,30.27,867100.0,22.9662,22.9963,22.7631,22.7706,867100.0
2011-09-26 09:40:00,30.27,30.47,30.23,30.46,572800.0,22.7706,22.921,22.7405,22.9135,572800.0
2011-09-26 09:50:00,30.45,30.45,30.07,30.08,573900.0,22.906,22.906,22.6201,22.6277,573900.0
2011-09-26 10:00:00,30.1,30.18,29.96,30.0,759200.0,22.6427,22.7029,22.5374,22.5675,759200.0
2011-09-26 10:10:00,30.0,30.02,29.81,29.88,503300.0,22.5675,22.5825,22.4245,22.4772,503300.0
2011-09-26 10:20:00,29.88,30.16,29.86,30.14,1715200.0,22.4772,22.6878,22.4622,22.6728,1715200.0
2011-09-26 10:30:00,30.13,30.13,29.81,29.86,836900.0,22.6653,22.6653,22.4245,22.4622,836900.0
2011-09-26 10:40:00,29.86,30.02,29.81,29.87,293700.0,22.4622,22.5825,22.4245,22.4697,293700.0
2011-09-26 10:50:00,29.88,30.14,29.87,30.06,551300.0,22.4772,22.6728,22.4697,22.6126,551300.0
2011-09-26 11:00:00,30.06,30.21,30.0,30.2,370400.0,22.6126,22.7254,22.5675,22.7179,370400.0
2011-09-26 11:10:00,30.21,30.41,30.13,30.37,893800.0,22.7254,22.8759,22.6653,22.8458,893800.0
2011-09-26 11:20:00,30.37,30.46,30.3,30.45,415200.0,22.8458,22.9135,22.7932,22.906,415200.0
2011-09-26 11:30:00,30.46,30.51,30.34,30.5,372600.0,22.9135,22.9511,22.8232,22.9436,372600.0
2011-09-26 11:40:00,30.5,30.63,30.5,30.58,149300.0,22.9436,23.0414,22.9436,23.0038,149300.0
2011-09-26 11:50:00,30.58,30.69,30.5,30.66,353900.0,23.0038,23.0865,22.9436,23.064,353900.0
2011-09-26 12:00:00,30.66,30.67,30.57,30.6,130400.0,23.064,23.0715,22.9963,23.0188,130400.0
2011-09-26 12:10:00,30.59,30.61,30.53,30.61,150800.0,23.0113,23.0263,22.9662,23.0263,150800.0
2011-09-26 12:20:00,30.62,30.74,30.6,30.72,151300.0,23.0339,23.1241,23.0188,23.1091,151300.0
2011-09-26 12:30:00,30.72,30.75,30.67,30.68,212400.0,23.1091,23.1317,23.0715,23.079,212400.0
2011-09-26 12:40:00,30.68,30.72,30.48,30.48,414900.0,23.079,23.1091,22.9286,22.9286,414900.0
2011-09-26 12:50:00,30.49,30.53,30.43,30.53,288900.0,22.9361,22.9662,22.8909,22.9662,288900.0
2011-09-26 13:00:00,30.53,30.53,30.31,30.4,994700.0,22.9662,22.9662,22.8007,22.8684,994700.0
2011-09-26 13:10:00,30.39,30.42,30.33,30.39,232000.0,22.8609,22.8834,22.8157,22.8609,232000.0
2011-09-26 13:20:00,30.39,30.49,30.39,30.43,315600.0,22.8609,22.9361,22.8609,22.8909,315600.0
2011-09-26 13:30:00,30.42,30.52,30.33,30.4,300400.0,22.8834,22.9586,22.8157,22.8684,300400.0
2011-09-26 13:40:00,30.41,30.46,30.31,30.4,258700.0,22.8759,22.9135,22.8007,22.8684,258700.0
2011-09-26 13:50:00,30.4,30.5,30.39,30.49,224700.0,22.8684,22.9436,22.8609,22.9361,224700.0
2011-09-26 14:00:00,30.5,30.72,30.47,30.62,496600.0,22.9436,23.1091,22.921,23.0339,496600.0
2011-09-26 14:10:00,30.62,30.68,30.54,30.56,198500.0,23.0339,23.079,22.9737,22.9887,198500.0
2011-09-26 14:20:00,30.56,30.63,30.53,30.57,152700.0,22.9887,23.0414,22.9662,22.9963,152700.0
2011-09-26 14:30:00,30.57,30.77,30.53,30.7,279200.0,22.9963,23.1467,22.9662,23.0941,279200.0
2011-09-26 14:40:00,30.7,30.79,30.7,30.7,181200.0,23.0941,23.1618,23.0941,23.0941,181200.0
2011-09-26 14:50:00,30.71,30.77,30.66,30.75,248000.0,23.1016,23.1467,23.064,23.1317,248000.0
2011-09-26 15:00:00,30.76,30.86,30.75,30.82,403000.0,23.1392,23.2144,23.1317,23.1843,403000.0
2011-09-26 15:10:00,30.82,31.03,30.82,31.03,664200.0,23.1843,23.3423,23.1843,23.3423,664200.0
2011-09-26 15:20:00,31.03,31.08,30.99,31.07,227100.0,23.3423,23.3799,23.3122,23.3724,227100.0
2011-09-26 15:30:00,31.07,31.12,30.97,31.12,351500.0,23.3724,23.41,23.2972,23.41,351500.0
2011-09-26 15:40:00,31.12,31.18,31.07,31.14,366500.0,23.41,23.4551,23.3724,23.425,366500.0
2011-09-26 15:50:00,31.14,31.2,31.12,31.19,1204400.0,23.425,23.4702,23.41,23.4627,1204400.0
2011-09-27 09:30:00,32.24,32.38,32.16,32.29,2208600.0,24.2525,24.3578,24.1923,24.2901,2208600.0
2011-09-27 09:40:00,32.28,32.29,32.05,32.2,1484100.0,24.2826,24.2901,24.1096,24.2224,1484100.0
2011-09-27 09:50:00,32.2,32.43,32.2,32.34,1051600.0,24.2224,24.3954,24.2224,24.3277,1051600.0
2011-09-27 10:00:00,32.32,32.44,32.09,32.18,679200.0,24.3127,24.403,24.1397,24.2074,679200.0
2011-09-27 10:10:00,32.17,32.27,32.09,32.16,651700.0,24.1999,24.2751,24.1397,24.1923,651700.0
2011-09-27 10:20:00,32.16,32.29,32.1,32.24,549900.0,24.1923,24.2901,24.1472,24.2525,549900.0
2011-09-27 10:30:00,32.23,32.28,32.15,32.26,208900.0,24.245,24.2826,24.1848,24.2676,208900.0
2011-09-27 10:40:00,32.26,32.43,32.26,32.42,346300.0,24.2676,24.3954,24.2676,24.3879,346300.0
2011-09-27 10:50:00,32.43,32.49,32.35,32.48,216800.0,24.3954,24.4406,24.3353,24.4331,216800.0
2011-09-27 11:00:00,32.48,32.48,32.3,32.3,465600.0,24.4331,24.4331,24.2977,24.2977,465600.0
2011-09-27 11:10:00,32.3,32.43,32.29,32.43,208600.0,24.2977,24.3954,24.2901,24.3954,208600.0
2011-09-27 11:20:00,32.43,32.43,32.31,32.33,258100.0,24.3954,24.3954,24.3052,24.3202,258100.0
2011-09-27 11:30:00,32.33,32.39,32.3,32.3,240500.0,24.3202,24.3654,24.2977,24.2977,240500.0
2011-09-27 11:40:00,32.3,32.31,32.18,32.2,821400.0,24.2977,24.3052,24.2074,24.2224,821400.0
2011-09-27 11:50:00,32.21,32.31,32.2,32.26,253100.0,24.2299,24.3052,24.2224,24.2676,253100.0
2011-09-27 12:00:00,32.26,32.39,32.26,32.39,172600.0,24.2676,24.3654,24.2676,24.3654,172600.0
2011-09-27 12:10:00,32.39,32.47,32.38,32.42,697300.0,24.3654,24.4255,24.3578,24.3879,697300.0
2011-09-27 12:20:00,32.43,32.44,32.33,32.38,110500.0,24.3954,24.403,24.3202,24.3578,110500.0
2011-09-27 12:30:00,32.37,32.38,32.29,32.31,84100.0,24.3503,24.3578,24.2901,24.3052,84100.0
2011-09-27 12:40:00,32.3,32.36,32.26,32.36,66300.0,24.2977,24.3428,24.2676,24.3428,66300.0
2011-09-27 12:50:00,32.36,32.37,32.31,32.32,100600.0,24.3428,24.3503,24.3052,24.3127,100600.0
2011-09-27 13:00:00,32.32,32.32,32.27,32.3,86000.0,24.3127,24.3127,24.2751,24.2977,86000.0
2011-09-27 13:10:00,32.3,32.33,32.24,32.3,68600.0,24.2977,24.3202,24.2525,24.2977,68600.0
2011-09-27 13:20:00,32.31,32.32,32.26,32.3,61300.0,24.3052,24.3127,24.2676,24.2977,61300.0
2011-09-27 13:30:00,32.29,32.33,32.23,32.32,143900.0,24.2901,24.3202,24.245,24.3127,143900.0
2011-09-27 13:40:00,32.32,32.37,32.28,32.35,324000.0,24.3127,24.3503,24.2826,24.3353,324000.0
2011-09-27 13:50:00,32.36,32.42,32.36,32.37,223800.0,24.3428,24.3879,24.3428,24.3503,223800.0
2011-09-27 14:00:00,32.37,32.49,32.36,32.44,463900.0,24.3503,24.4406,24.3428,24.403,463900.0
2011-09-27 14:10:00,32.44,32.57,32.43,32.55,188100.0,24.403,24.5008,24.3954,24.4857,188100.0
2011-09-27 14:20:00,32.56,32.56,32.44,32.44,287000.0,24.4932,24.4932,24.403,24.403,287000.0
2011-09-27 14:30:00,32.44,32.51,32.44,32.48,136500.0,24.403,24.4556,24.403,24.4331,136500.0
2011-09-27 14:40:00,32.47,32.49,32.37,32.39,226300.0,24.4255,24.4406,24.3503,24.3654,226300.0
2011-09-27 14:50:00,32.4,32.44,32.32,32.33,137200.0,24.3729,24.403,24.3127,24.3202,137200.0
2011-09-27 15:00:00,32.32,32.32,32.14,32.22,304500.0,24.3127,24.3127,24.1773,24.2375,304500.0
2011-09-27 15:10:00,32.21,32.25,32.13,32.23,420400.0,24.2299,24.26,24.1698,24.245,420400.0
2011-09-27 15:20:00,32.23,32.24,31.93,31.99,893900.0,24.245,24.2525,24.0193,24.0645,893900.0
2011-09-27 15:30:00,31.98,32.09,31.94,32.0,1013400.0,24.0569,24.1397,24.0268,24.072,1013400.0
2011-09-27 15:40:00,32.0,32.03,31.74,31.77,1339200.0,24.072,24.0945,23.8764,23.899,1339200.0
2011-09-27 15:50:00,31.77,31.87,31.64,31.86,1840300.0,23.899,23.9742,23.8012,23.9667,1840300.0
2011-09-28 09:30:00,32.01,32.01,31.53,31.64,901000.0,24.0795,24.0795,23.7184,23.8012,901000.0
2011-09-28 09:40:00,31.64,31.77,31.53,31.65,1163800.0,23.8012,23.899,23.7184,23.8087,1163800.0
2011-09-28 09:50:00,31.66,31.81,31.64,31.74,624800.0,23.8162,23.929,23.8012,23.8764,624800.0
2011-09-28 10:00:00,31.74,31.74,31.53,31.58,595800.0,23.8764,23.8764,23.7184,23.756,595800.0
2011-09-28 10:10:00,31.59,31.59,31.2,31.21,1455200.0,23.7636,23.7636,23.4702,23.4777,1455200.0
2011-09-28 10:20:00,31.21,31.39,31.16,31.34,709800.0,23.4777,23.6131,23.4401,23.5755,709800.0
2011-09-28 10:30:00,31.35,31.36,31.11,31.11,706300.0,23.583,23.5905,23.4025,23.4025,706300.0
2011-09-28 10:40:00,31.11,31.23,31.07,31.21,734300.0,23.4025,23.4927,23.3724,23.4777,734300.0
2011-09-28 10:50:00,31.21,31.29,31.16,31.17,334700.0,23.4777,23.5379,23.4401,23.4476,334700.0
2011-09-28 11:00:00,31.17,31.26,31.05,31.09,490900.0,23.4476,23.5153,23.3573,23.3874,490900.0
2011-09-28 11:10:00,31.1,31.26,31.05,31.14,317500.0,23.395,23.5153,23.3573,23.425,317500.0
2011-09-28 11:20:00,31.15,31.19,31.06,31.19,287600.0,23.4326,23.4627,23.3649,23.4627,287600.0
2011-09-28 11:30:00,31.2,31.31,31.07,31.29,255000.0,23.4702,23.5529,23.3724,23.5379,255000.0
2011-09-28 11:40:00,31.3,31.3,31.19,31.21,199700.0,23.5454,23.5454,23.4627,23.4777,199700.0
2011-09-28 11:50:00,31.2,31.31,31.19,31.25,378500.0,23.4702,23.5529,23.4627,23.5078,378500.0
2011-09-28 12:00:00,31.25,31.28,31.08,31.09,468100.0,23.5078,23.5304,23.3799,23.3874,468100.0
2011-09-28 12:10:00,31.1,31.14,31.05,31.07,169800.0,23.395,23.425,23.3573,23.3724,169800.0
2011-09-28 12:20:00,31.07,31.22,31.06,31.2,170900.0,23.3724,23.4852,23.3649,23.4702,170900.0
2011-09-28 12:30:00,31.2,31.2,31.07,31.12,145300.0,23.4702,23.4702,23.3724,23.41,145300.0
2011-09-28 12:40:00,31.11,31.12,31.01,31.02,392900.0,23.4025,23.41,23.3272,23.3348,392900.0
2011-09-28 12:50:00,31.03,31.16,31.03,31.14,225900.0,23.3423,23.4401,23.3423,23.425,225900.0
2011-09-28 13:00:00,31.14,31.14,31.03,31.03,113100.0,23.425,23.425,23.3423,23.3423,113100.0
2011-09-28 13:10:00,31.02,31.03,30.98,30.98,199100.0,23.3348,23.3423,23.3047,23.3047,199100.0
2011-09-28 13:20:00,30.99,30.99,30.88,30.88,227500.0,23.3122,23.3122,23.2295,23.2295,227500.0
2011-09-28 13:30:00,30.88,30.93,30.75,30.89,366000.0,23.2295,23.2671,23.1317,23.237,366000.0
2011-09-28 13:40:00,30.89,30.94,30.7,30.72,390200.0,23.237,23.2746,23.0941,23.1091,390200.0
2011-09-28 13:50:00,30.71,30.74,30.61,30.64,609000.0,23.1016,23.1241,23.0263,23.0489,609000.0
2011-09-28 14:00:00,30.62,30.75,30.56,30.74,388600.0,23.0339,23.1317,22.9887,23.1241,388600.0
2011-09-28 14:10:00,30.73,30.75,30.66,30.74,351400.0,23.1166,23.1317,23.064,23.1241,351400.0
2011-09-28 14:20:00,30.75,30.76,30.67,30.71,405000.0,23.1317,23.1392,23.0715,23.1016,405000.0
2011-09-28 14:30:00,30.71,30.8,30.67,30.8,272100.0,23.1016,23.1693,23.0715,23.1693,272100.0
2011-09-28 14:40:00,30.81,30.83,30.72,30.72,187500.0,23.1768,23.1918,23.1091,23.1091,187500.0
2011-09-28 14:50:00,30.71,30.83,30.7,30.8,212000.0,23.1016,23.1918,23.0941,23.1693,212000.0
2011-09-28 15:00:00,30.79,30.91,30.76,30.85,414800.0,23.1618,23.252,23.1392,23.2069,414800.0
2011-09-28 15:10:00,30.85,30.96,30.72,30.75,564800.0,23.2069,23.2896,23.1091,23.1317,564800.0
2011-09-28 15:20:00,30.74,30.76,30.63,30.65,499500.0,23.1241,23.1392,23.0414,23.0564,499500.0
2011-09-28 15:30:00,30.65,30.7,30.48,30.5,1182600.0,23.0564,23.0941,22.9286,22.9436,1182600.0
2011-09-28 15:40:00,30.5,30.6,30.4,30.43,977400.0,22.9436,23.0188,22.8684,22.8909,977400.0
2011-09-28 15:50:00,30.43,30.49,30.4,30.43,2181500.0,22.8909,22.9361,22.8684,22.8909,2181500.0
2011-09-29 09:30:00,31.13,31.17,30.96,30.96,728100.0,23.4175,23.4476,23.2896,23.2896,728100.0
2011-09-29 09:40:00,30.97,31.06,30.86,31.06,607500.0,23.2972,23.3649,23.2144,23.3649,607500.0
2011-09-29 09:50:00,31.06,31.06,30.81,30.83,185200.0,23.3649,23.3649,23.1768,23.1918,185200.0
2011-09-29 10:00:00,30.83,30.89,30.73,30.74,512700.0,23.1918,23.237,23.1166,23.1241,512700.0
2011-09-29 10:10:00,30.73,30.87,30.68,30.73,277900.0,23.1166,23.2219,23.079,23.1166,277900.0
2011-09-29 10:20:00,30.73,30.73,30.54,30.55,493300.0,23.1166,23.1166,22.9737,22.9812,493300.0
2011-09-29 10:30:00,30.54,30.61,30.43,30.51,252200.0,22.9737,23.0263,22.8909,22.9511,252200.0
2011-09-29 10:40:00,30.51,30.51,30.2,30.27,349000.0,22.9511,22.9511,22.7179,22.7706,349000.0
2011-09-29 10:50:00,30.27,30.39,30.19,30.35,338800.0,22.7706,22.8609,22.7104,22.8308,338800.0
2011-09-29 11:00:00,30.35,30.42,30.27,30.37,793600.0,22.8308,22.8834,22.7706,22.8458,793600.0
2011-09-29 11:10:00,30.37,30.47,30.27,30.39,848000.0,22.8458,22.921,22.7706,22.8609,848000.0
2011-09-29 11:20:00,30.39,30.65,30.31,30.63,372600.0,22.8609,23.0564,22.8007,23.0414,372600.0
2011-09-29 11:30:00,30.64,30.64,30.54,30.54,206100.0,23.0489,23.0489,22.9737,22.9737,206100.0
2011-09-29 11:40:00,30.54,30.69,30.49,30.69,233900.0,22.9737,23.0865,22.9361,23.0865,233900.0
2011-09-29 11:50:00,30.69,30.72,30.62,30.63,70500.0,23.0865,23.1091,23.0339,23.0414,70500.0
2011-09-29 12:00:00,30.64,30.79,30.63,30.64,601500.0,23.0489,23.1618,23.0414,23.0489,601500.0
2011-09-29 12:10:00,30.65,30.7,30.57,30.58,60000.0,23.0564,23.0941,22.9963,23.0038,60000.0
2011-09-29 12:20:00,30.58,30.72,30.56,30.66,152000.0,23.0038,23.1091,22.9887,23.064,152000.0
2011-09-29 12:30:00,30.66,30.66,30.38,30.44,295600.0,23.064,23.064,22.8533,22.8985,295600.0
2011-09-29 12:40:00,30.44,30.53,30.33,30.51,703400.0,22.8985,22.9662,22.8157,22.9511,703400.0
2011-09-29 12:50:00,30.51,30.61,30.49,30.52,193500.0,22.9511,23.0263,22.9361,22.9586,193500.0
2011-09-29 13:00:00,30.52,30.71,30.49,30.66,175900.0,22.9586,23.1016,22.9361,23.064,175900.0
2011-09-29 13:10:00,30.69,30.7,30.59,30.59,308200.0,23.0865,23.0941,23.0113,23.0113,308200.0
2011-09-29 13:20:00,30.59,30.61,30.46,30.46,129400.0,23.0113,23.0263,22.9135,22.9135,129400.0
2011-09-29 13:30:00,30.46,30.49,30.25,30.26,709200.0,22.9135,22.9361,22.7555,22.7631,709200.0
2011-09-29 13:40:00,30.25,30.35,30.19,30.34,478400.0,22.7555,22.8308,22.7104,22.8232,478400.0
2011-09-29 13:50:00,30.34,30.41,30.3,30.32,247200.0,22.8232,22.8759,22.7932,22.8082,247200.0
2011-09-29 14:00:00,30.32,30.36,30.07,30.12,698300.0,22.8082,22.8383,22.6201,22.6577,698300.0
2011-09-29 14:10:00,30.12,30.12,29.96,30.1,491200.0,22.6577,22.6577,22.5374,22.6427,491200.0
2011-09-29 14:20:00,30.1,30.26,30.03,30.17,470000.0,22.6427,22.7631,22.59,22.6954,470000.0
2011-09-29 14:30:00,30.17,30.22,30.04,30.17,153600.0,22.6954,22.733,22.5976,22.6954,153600.0
2011-09-29 14:40:00,30.16,30.21,29.97,30.03,359200.0,22.6878,22.7254,22.5449,22.59,359200.0
2011-09-29 14:50:00,30.03,30.17,29.95,30.17,182900.0,22.59,22.6954,22.5299,22.6954,182900.0
2011-09-29 15:00:00,30.18,30.2,29.9,29.99,857300.0,22.7029,22.7179,22.4923,22.56,857300.0
2011-09-29 15:10:00,30.0,30.08,29.93,29.96,703200.0,22.5675,22.6277,22.5148,22.5374,703200.0
2011-09-29 15:20:00,29.96,30.17,29.94,30.11,458200.0,22.5374,22.6954,22.5223,22.6502,458200.0
2011-09-29 15:30:00,30.11,30.34,30.08,30.32,977800.0,22.6502,22.8232,22.6277,22.8082,977800.0
2011-09-29 15:40:00,30.32,30.44,30.23,30.33,1335900.0,22.8082,22.8985,22.7405,22.8157,1335900.0
2011-09-29 15:50:00,30.33,30.48,30.29,30.47,1227600.0,22.8157,22.9286,22.7856,22.921,1227600.0
2011-09-30 09:30:00,29.99,30.0,29.7,29.71,812800.0,22.56,22.5675,22.3418,22.3493,812800.0
2011-09-30 09:40:00,29.7,29.95,29.66,29.71,1375800.0,22.3418,22.5299,22.3117,22.3493,1375800.0
2011-09-30 09:50:00,29.72,29.85,29.63,29.63,1016800.0,22.3568,22.4546,22.2891,22.2891,1016800.0
2011-09-30 10:00:00,29.63,29.98,29.57,29.92,1320800.0,22.2891,22.5524,22.244,22.5073,1320800.0
2011-09-30 10:10:00,29.91,30.06,29.79,30.06,556400.0,22.4998,22.6126,22.4095,22.6126,556400.0
2011-09-30 10:20:00,30.06,30.14,29.9,29.93,592500.0,22.6126,22.6728,22.4923,22.5148,592500.0
2011-09-30 10:30:00,29.93,30.0,29.79,29.85,340900.0,22.5148,22.5675,22.4095,22.4546,340900.0
2011-09-30 10:40:00,29.84,29.9,29.78,29.78,157200.0,22.4471,22.4923,22.402,22.402,157200.0
2011-09-30 10:50:00,29.79,29.91,29.77,29.78,274600.0,22.4095,22.4998,22.3945,22.402,274600.0
2011-09-30 11:00:00,29.78,29.93,29.77,29.9,206800.0,22.402,22.5148,22.3945,22.4923,206800.0
2011-09-30 11:10:00,29.92,30.03,29.89,29.98,124600.0,22.5073,22.59,22.4847,22.5524,124600.0
2011-09-30 11:20:00,29.98,30.13,29.98,30.0,207000.0,22.5524,22.6653,22.5524,22.5675,207000.0
2011-09-30 11:30:00,30.01,30.15,30.0,30.07,119900.0,22.575,22.6803,22.5675,22.6201,119900.0
2011-09-30 11:40:00,30.07,30.19,30.05,30.1,103200.0,22.6201,22.7104,22.6051,22.6427,103200.0
2011-09-30 11:50:00,30.1,30.12,29.95,30.03,143900.0,22.6427,22.6577,22.5299,22.59,143900.0
2011-09-30 12:00:00,30.03,30.09,30.01,30.03,88200.0,22.59,22.6352,22.575,22.59,88200.0
2011-09-30 12:10:00,30.01,30.01,29.91,29.98,707600.0,22.575,22.575,22.4998,22.5524,707600.0
2011-09-30 12:20:00,29.97,30.03,29.97,30.02,141700.0,22.5449,22.59,22.5449,22.5825,141700.0
2011-09-30 12:30:00,30.02,30.03,29.94,29.98,159000.0,22.5825,22.59,22.5223,22.5524,159000.0
2011-09-30 12:40:00,29.97,30.03,29.94,29.98,86600.0,22.5449,22.59,22.5223,22.5524,86600.0
2011-09-30 12:50:00,29.99,30.0,29.87,29.88,124600.0,22.56,22.5675,22.4697,22.4772,124600.0
2011-09-30 13:00:00,29.88,29.92,29.82,29.88,254900.0,22.4772,22.5073,22.4321,22.4772,254900.0
2011-09-30 13:10:00,29.87,29.93,29.86,29.92,243100.0,22.4697,22.5148,22.4622,22.5073,243100.0
2011-09-30 13:20:00,29.92,29.92,29.83,29.86,179500.0,22.5073,22.5073,22.4396,22.4622,179500.0
2011-09-30 13:30:00,29.85,29.96,29.85,29.93,270400.0,22.4546,22.5374,22.4546,22.5148,270400.0
2011-09-30 13:40:00,29.93,29.95,29.85,29.9,111500.0,22.5148,22.5299,22.4546,22.4923,111500.0
2011-09-30 13:50:00,29.9,29.9,29.82,29.83,133900.0,22.4923,22.4923,22.4321,22.4396,133900.0
2011-09-30 14:00:00,29.82,29.86,29.73,29.75,205100.0,22.4321,22.4622,22.3644,22.3794,205100.0
2011-09-30 14:10:00,29.75,29.76,29.66,29.66,410800.0,22.3794,22.3869,22.3117,22.3117,410800.0
2011-09-30 14:20:00,29.65,29.67,29.52,29.56,664600.0,22.3042,22.3192,22.2064,22.2365,664600.0
2011-09-30 14:30:00,29.56,29.63,29.54,29.63,376100.0,22.2365,22.2891,22.2214,22.2891,376100.0
2011-09-30 14:40:00,29.63,29.71,29.53,29.55,854000.0,22.2891,22.3493,22.2139,22.229,854000.0
2011-09-30 14:50:00,29.56,29.74,29.49,29.69,477200.0,22.2365,22.3719,22.1838,22.3343,477200.0
2011-09-30 15:00:00,29.68,29.83,29.61,29.77,264500.0,22.3268,22.4396,22.2741,22.3945,264500.0
2011-09-30 15:10:00,29.75,29.78,29.62,29.68,564400.0,22.3794,22.402,22.2816,22.3268,564400.0
2011-09-30 15:20:00,29.65,29.69,29.54,29.54,406400.0,22.3042,22.3343,22.2214,22.2214,406400.0
2011-09-30 15:30:00,29.53,29.56,29.44,29.48,836200.0,22.2139,22.2365,22.1462,22.1763,836200.0
2011-09-30 15:40:00,29.48,29.69,29.48,29.5,539600.0,22.1763,22.3343,22.1763,22.1914,539600.0
2011-09-30 15:50:00,29.5,29.53,29.34,29.34,1268900.0,22.1914,22.2139,22.071,22.071,1268900.0
2011-10-03 09:30:00,29.03,29.27,29.02,29.21,343500.0,21.8378,22.0183,21.8303,21.9732,343500.0
2011-10-03 09:40:00,29.22,29.45,29.21,29.26,725000.0,21.9807,22.1537,21.9732,22.0108,725000.0
2011-10-03 09:50:00,29.27,29.27,29.11,29.18,234600.0,22.0183,22.0183,21.898,21.9506,234600.0
2011-10-03 10:00:00,29.18,29.74,29.17,29.72,1346100.0,21.9506,22.3719,21.9431,22.3568,1346100.0
2011-10-03 10:10:00,29.73,29.85,29.58,29.58,535400.0,22.3644,22.4546,22.2515,22.2515,535400.0
2011-10-03 10:20:00,29.6,29.67,29.45,29.6,796200.0,22.2666,22.3192,22.1537,22.2666,796200.0
2011-10-03 10:30:00,29.6,29.63,29.34,29.39,558400.0,22.2666,22.2891,22.071,22.1086,558400.0
2011-10-03 10:40:00,29.39,29.49,29.26,29.42,619800.0,22.1086,22.1838,22.0108,22.1312,619800.0
2011-10-03 10:50:00,29.42,29.47,29.25,29.39,405400.0,22.1312,22.1688,22.0033,22.1086,405400.0
2011-10-03 11:00:00,29.38,29.46,29.24,29.46,327200.0,22.1011,22.1613,21.9958,22.1613,327200.0
2011-10-03 11:10:00,29.46,29.55,29.39,29.55,315300.0,22.1613,22.229,22.1086,22.229,315300.0
2011-10-03 11:20:00,29.55,29.57,29.44,29.51,282600.0,22.229,22.244,22.1462,22.1989,282600.0
2011-10-03 11:30:00,29.51,29.57,29.45,29.53,209000.0,22.1989,22.244,22.1537,22.2139,209000.0
2011-10-03 11:40:00,29.53,29.55,29.39,29.45,182700.0,22.2139,22.229,22.1086,22.1537,182700.0
2011-10-03 11:50:00,29.45,29.66,29.45,29.62,219800.0,22.1537,22.3117,22.1537,22.2816,219800.0
2011-10-03 12:00:00,29.62,29.64,29.49,29.5,184600.0,22.2816,22.2967,22.1838,22.1914,184600.0
2011-10-03 12:10:00,29.5,29.52,29.37,29.41,226400.0,22.1914,22.2064,22.0936,22.1236,226400.0
2011-10-03 12:20:00,29.41,29.47,29.37,29.38,117000.0,22.1236,22.1688,22.0936,22.1011,117000.0
2011-10-03 12:30:00,29.38,29.4,29.29,29.35,162700.0,22.1011,22.1161,22.0334,22.0785,162700.0
2011-10-03 12:40:00,29.36,29.39,29.28,29.28,135500.0,22.086,22.1086,22.0259,22.0259,135500.0
2011-10-03 12:50:00,29.28,29.29,29.21,29.23,233100.0,22.0259,22.0334,21.9732,21.9882,233100.0
2011-10-03 13:00:00,29.22,29.22,29.07,29.09,239400.0,21.9807,21.9807,21.8679,21.8829,239400.0
2011-10-03 13:10:00,29.08,29.11,28.88,28.98,446000.0,21.8754,21.898,21.725,21.8002,446000.0
2011-10-03 13:20:00,28.99,29.05,28.97,29.05,213000.0,21.8077,21.8528,21.7927,21.8528,213000.0
2011-10-03 13:30:00,29.06,29.09,28.83,28.86,393000.0,21.8604,21.8829,21.6873,21.7099,393000.0
2011-10-03 13:40:00,28.88,28.97,28.84,28.85,320100.0,21.725,21.7927,21.6949,21.7024,320100.0
2011-10-03 13:50:00,28.85,28.91,28.76,28.84,439800.0,21.7024,21.7475,21.6347,21.6949,439800.0
2011-10-03 14:00:00,28.84,28.97,28.8,28.93,377900.0,21.6949,21.7927,21.6648,21.7626,377900.0
2011-10-03 14:10:00,28.93,29.0,28.87,28.94,836100.0,21.7626,21.8152,21.7174,21.7701,836100.0
2011-10-03 14:20:00,28.93,28.98,28.88,28.91,450900.0,21.7626,21.8002,21.725,21.7475,450900.0
2011-10-03 14:30:00,28.92,28.96,28.83,28.84,158700.0,21.755,21.7851,21.6873,21.6949,158700.0
2011-10-03 14:40:00,28.84,28.84,28.68,28.73,312300.0,21.6949,21.6949,21.5745,21.6121,312300.0
2011-10-03 14:50:00,28.73,28.83,28.7,28.83,252500.0,21.6121,21.6873,21.5896,21.6873,252500.0
2011-10-03 15:00:00,28.83,28.97,28.79,28.87,666200.0,21.6873,21.7927,21.6573,21.7174,666200.0
2011-10-03 15:10:00,28.87,28.93,28.82,28.88,320300.0,21.7174,21.7626,21.6798,21.725,320300.0
2011-10-03 15:20:00,28.87,28.89,28.71,28.74,526200.0,21.7174,21.7325,21.5971,21.6196,526200.0
2011-10-03 15:30:00,28.74,28.86,28.7,28.8,665200.0,21.6196,21.7099,21.5896,21.6648,665200.0
2011-10-03 15:40:00,28.8,28.97,28.72,28.9,949500.0,21.6648,21.7927,21.6046,21.74,949500.0
2011-10-03 15:50:00,28.9,28.9,28.57,28.6,1844500.0,21.74,21.74,21.4918,21.5143,1844500.0
2011-10-04 09:30:00,28.11,28.44,28.06,28.27,1229300.0,21.1457,21.394,21.1081,21.2661,1229300.0
2011-10-04 09:40:00,28.27,28.35,28.1,28.16,888200.0,21.2661,21.3263,21.1382,21.1833,888200.0
2011-10-04 09:50:00,28.16,28.18,27.91,28.0,569500.0,21.1833,21.1984,20.9953,21.063,569500.0
2011-10-04 10:00:00,28.0,28.11,27.77,28.02,781800.0,21.063,21.1457,20.89,21.078,781800.0
2011-10-04 10:10:00,28.02,28.33,28.02,28.28,1581000.0,21.078,21.3112,21.078,21.2736,1581000.0
2011-10-04 10:20:00,28.28,28.31,28.05,28.15,502900.0,21.2736,21.2962,21.1006,21.1758,502900.0
2011-10-04 10:30:00,28.15,28.42,28.1,28.42,555500.0,21.1758,21.3789,21.1382,21.3789,555500.0
2011-10-04 10:40:00,28.43,28.64,28.4,28.63,826200.0,21.3864,21.5444,21.3639,21.5369,826200.0
2011-10-04 10:50:00,28.62,28.65,28.46,28.61,431400.0,21.5294,21.5519,21.409,21.5219,431400.0
2011-10-04 11:00:00,28.62,28.76,28.44,28.7,455900.0,21.5294,21.6347,21.394,21.5896,455900.0
2011-10-04 11:10:00,28.7,28.77,28.58,28.58,356300.0,21.5896,21.6422,21.4993,21.4993,356300.0
2011-10-04 11:20:00,28.58,28.68,28.49,28.6,484300.0,21.4993,21.5745,21.4316,21.5143,484300.0
2011-10-04 11:30:00,28.6,28.63,28.41,28.44,190100.0,21.5143,21.5369,21.3714,21.394,190100.0
2011-10-04 11:40:00,28.45,28.65,28.44,28.62,185900.0,21.4015,21.5519,21.394,21.5294,185900.0
2011-10-04 11:50:00,28.62,28.78,28.61,28.77,406100.0,21.5294,21.6497,21.5219,21.6422,406100.0
2011-10-04 12:00:00,28.78,28.99,28.78,28.97,581300.0,21.6497,21.8077,21.6497,21.7927,581300.0
2011-10-04 12:10:00,28.97,29.01,28.89,28.95,309300.0,21.7927,21.8228,21.7325,21.7776,309300.0
2011-10-04 12:20:00,28.96,29.08,28.85,28.86,595200.0,21.7851,21.8754,21.7024,21.7099,595200.0
2011-10-04 12:30:00,28.87,29.02,28.84,28.96,144200.0,21.7174,21.8303,21.6949,21.7851,144200.0
2011-10-04 12:40:00,28.97,29.04,28.95,28.97,163700.0,21.7927,21.8453,21.7776,21.7927,163700.0
2011-10-04 12:50:00,28.96,29.02,28.9,28.93,232200.0,21.7851,21.8303,21.74,21.7626,232200.0
2011-10-04 13:00:00,28.91,28.97,28.8,28.93,181200.0,21.7475,21.7927,21.6648,21.7626,181200.0
2011-10-04 13:10:00,28.92,28.93,28.71,28.75,273300.0,21.755,21.7626,21.5971,21.6272,273300.0
2011-10-04 13:20:00,28.75,28.79,28.69,28.73,162700.0,21.6272,21.6573,21.582,21.6121,162700.0
2011-10-04 13:30:00,28.73,28.86,28.72,28.72,404100.0,21.6121,21.7099,21.6046,21.6046,404100.0
2011-10-04 13:40:00,28.72,28.73,28.61,28.71,404800.0,21.6046,21.6121,21.5219,21.5971,404800.0
2011-10-04 13:50:00,28.71,28.76,28.56,28.57,353700.0,21.5971,21.6347,21.4842,21.4918,353700.0
2011-10-04 14:00:00,28.58,28.7,28.52,28.52,380400.0,21.4993,21.5896,21.4541,21.4541,380400.0
2011-10-04 14:10:00,28.52,28.53,28.45,28.46,600400.0,21.4541,21.4617,21.4015,21.409,600400.0
2011-10-04 14:20:00,28.46,28.57,28.38,28.54,651700.0,21.409,21.4918,21.3488,21.4692,651700.0
2011-10-04 14:30:00,28.55,28.72,28.55,28.58,538500.0,21.4767,21.6046,21.4767,21.4993,538500.0
2011-10-04 14:40:00,28.58,28.61,28.4,28.49,907200.0,21.4993,21.5219,21.3639,21.4316,907200.0
2011-10-04 14:50:00,28.5,28.5,28.3,28.35,1137900.0,21.4391,21.4391,21.2887,21.3263,1137900.0
2011-10-04 15:00:00,28.35,28.49,28.27,28.28,492400.0,21.3263,21.4316,21.2661,21.2736,492400.0
2011-10-04 15:10:00,28.28,28.4,28.25,28.38,558400.0,21.2736,21.3639,21.251,21.3488,558400.0
2011-10-04 15:20:00,28.38,28.74,28.34,28.66,861800.0,21.3488,21.6196,21.3187,21.5595,861800.0
2011-10-04 15:30:00,28.67,28.97,28.64,28.92,1152500.0,21.567,21.7927,21.5444,21.755,1152500.0
2011-10-04 15:40:00,28.91,29.32,28.85,29.31,1257300.0,21.7475,22.0559,21.7024,22.0484,1257300.0
2011-10-04 15:50:00,29.31,29.67,29.26,29.62,2121100.0,22.0484,22.3192,22.0108,22.2816,2121100.0
2011-10-05 09:30:00,29.75,29.78,29.48,29.63,1061500.0,22.3794,22.402,22.1763,22.2891,1061500.0
2011-10-05 09:40:00,29.65,29.9,29.58,29.81,581400.0,22.3042,22.4923,22.2515,22.4245,581400.0
2011-10-05 09:50:00,29.81,29.89,29.64,29.76,485600.0,22.4245,22.4847,22.2967,22.3869,485600.0
2011-10-05 10:00:00,29.75,30.14,29.73,29.96,968500.0,22.3794,22.6728,22.3644,22.5374,968500.0
2011-10-05 10:10:00,29.97,30.08,29.91,29.98,435000.0,22.5449,22.6277,22.4998,22.5524,435000.0
2011-10-05 10:20:00,29.99,30.14,29.97,30.0,1078700.0,22.56,22.6728,22.5449,22.5675,1078700.0
2011-10-05 10:30:00,30.01,30.29,30.0,30.24,816500.0,22.575,22.7856,22.5675,22.748,816500.0
2011-10-05 10:40:00,30.25,30.34,30.14,30.23,618200.0,22.7555,22.8232,22.6728,22.7405,618200.0
2011-10-05 10:50:00,30.22,30.38,30.18,30.34,316800.0,22.733,22.8533,22.7029,22.8232,316800.0
2011-10-05 11:00:00,30.35,30.39,30.2,30.21,335900.0,22.8308,22.8609,22.7179,22.7254,335900.0
2011-10-05 11:10:00,30.22,30.25,30.11,30.17,304200.0,22.733,22.7555,22.6502,22.6954,304200.0
2011-10-05 11:20:00,30.17,30.35,30.17,30.26,236900.0,22.6954,22.8308,22.6954,22.7631,236900.0
2011-10-05 11:30:00,30.25,30.36,30.25,30.31,300900.0,22.7555,22.8383,22.7555,22.8007,300900.0
2011-10-05 11:40:00,30.32,30.32,30.22,30.28,267500.0,22.8082,22.8082,22.733,22.7781,267500.0
2011-10-05 11:50:00,30.3,30.43,30.26,30.38,282300.0,22.7932,22.8909,22.7631,22.8533,282300.0
2011-10-05 12:00:00,30.39,30.44,30.32,30.33,402300.0,22.8609,22.8985,22.8082,22.8157,402300.0
2011-10-05 12:10:00,30.34,30.34,30.17,30.18,351500.0,22.8232,22.8232,22.6954,22.7029,351500.0
2011-10-05 12:20:00,30.17,30.23,30.11,30.11,298500.0,22.6954,22.7405,22.6502,22.6502,298500.0
2011-10-05 12:30:00,30.11,30.17,30.07,30.08,204500.0,22.6502,22.6954,22.6201,22.6277,204500.0
2011-10-05 12:40:00,30.07,30.19,30.04,30.15,230200.0,22.6201,22.7104,22.5976,22.6803,230200.0
2011-10-05 12:50:00,30.15,30.22,30.11,30.16,143200.0,22.6803,22.733,22.6502,22.6878,143200.0
2011-10-05 13:00:00,30.16,30.32,30.16,30.3,319900.0,22.6878,22.8082,22.6878,22.7932,319900.0
2011-10-05 13:10:00,30.29,30.34,30.16,30.28,288900.0,22.7856,22.8232,22.6878,22.7781,288900.0
2011-10-05 13:20:00,30.28,30.38,30.25,30.36,248700.0,22.7781,22.8533,22.7555,22.8383,248700.0
2011-10-05 13:30:00,30.35,30.47,30.31,30.32,529200.0,22.8308,22.921,22.8007,22.8082,529200.0
2011-10-05 13:40:00,30.35,30.47,30.35,30.45,119600.0,22.8308,22.921,22.8308,22.906,119600.0
2011-10-05 13:50:00,30.46,30.56,30.45,30.53,342300.0,22.9135,22.9887,22.906,22.9662,342300.0
2011-10-05 14:00:00,30.54,30.57,30.42,30.42,239600.0,22.9737,22.9963,22.8834,22.8834,239600.0
2011-10-05 14:10:00,30.41,30.5,30.36,30.49,468300.0,22.8759,22.9436,22.8383,22.9361,468300.0
2011-10-05 14:20:00,30.48,30.54,30.44,30.49,401500.0,22.9286,22.9737,22.8985,22.9361,401500.0
2011-10-05 14:30:00,30.48,30.5,30.29,30.34,409400.0,22.9286,22.9436,22.7856,22.8232,409400.0
2011-10-05 14:40:00,30.35,30.53,30.35,30.51,221700.0,22.8308,22.9662,22.8308,22.9511,221700.0
2011-10-05 14:50:00,30.52,30.58,30.49,30.52,270100.0,22.9586,23.0038,22.9361,22.9586,270100.0
2011-10-05 15:00:00,30.53,30.53,30.38,30.41,307700.0,22.9662,22.9662,22.8533,22.8759,307700.0
2011-10-05 15:10:00,30.41,30.62,30.39,30.61,462500.0,22.8759,23.0339,22.8609,23.0263,462500.0
2011-10-05 15:20:00,30.6,30.63,30.48,30.57,557900.0,23.0188,23.0414,22.9286,22.9963,557900.0
2011-10-05 15:30:00,30.59,30.91,30.58,30.88,767100.0,23.0113,23.252,23.0038,23.2295,767100.0
2011-10-05 15:40:00,30.87,30.92,30.75,30.78,825800.0,23.2219,23.2595,23.1317,23.1542,825800.0
2011-10-05 15:50:00,30.78,30.85,30.75,30.83,2310700.0,23.1542,23.2069,23.1317,23.1918,2310700.0
2011-10-06 09:30:00,30.86,31.22,30.85,31.15,677800.0,23.2144,23.4852,23.2069,23.4326,677800.0
2011-10-06 09:40:00,31.15,31.25,30.85,30.91,1927800.0,23.4326,23.5078,23.2069,23.252,1927800.0
2011-10-06 09:50:00,30.91,30.93,30.71,30.92,592900.0,23.252,23.2671,23.1016,23.2595,592900.0
2011-10-06 10:00:00,30.92,30.98,30.78,30.96,837600.0,23.2595,23.3047,23.1542,23.2896,837600.0
2011-10-06 10:10:00,30.96,31.16,30.95,31.12,683700.0,23.2896,23.4401,23.2821,23.41,683700.0
2011-10-06 10:20:00,31.13,31.25,31.06,31.11,1783500.0,23.4175,23.5078,23.3649,23.4025,1783500.0
2011-10-06 10:30:00,31.11,31.31,31.1,31.21,633500.0,23.4025,23.5529,23.395,23.4777,633500.0
2011-10-06 10:40:00,31.22,31.25,31.07,31.08,297200.0,23.4852,23.5078,23.3724,23.3799,297200.0
2011-10-06 10:50:00,31.08,31.18,31.06,31.16,317900.0,23.3799,23.4551,23.3649,23.4401,317900.0
2011-10-06 11:00:00,31.16,31.34,31.12,31.32,387700.0,23.4401,23.5755,23.41,23.5604,387700.0
2011-10-06 11:10:00,31.32,31.4,31.25,31.25,312300.0,23.5604,23.6206,23.5078,23.5078,312300.0
2011-10-06 11:20:00,31.25,31.34,31.14,31.34,393200.0,23.5078,23.5755,23.425,23.5755,393200.0
2011-10-06 11:30:00,31.34,31.51,31.34,31.49,539400.0,23.5755,23.7034,23.5755,23.6883,539400.0
2011-10-06 11:40:00,31.5,31.58,31.46,31.47,702500.0,23.6959,23.756,23.6658,23.6733,702500.0
2011-10-06 11:50:00,31.47,31.54,31.45,31.53,205200.0,23.6733,23.7259,23.6582,23.7184,205200.0
2011-10-06 12:00:00,31.53,31.57,31.41,31.41,180600.0,23.7184,23.7485,23.6281,23.6281,180600.0
2011-10-06 12:10:00,31.41,31.59,31.38,31.55,156100.0,23.6281,23.7636,23.6056,23.7335,156100.0
2011-10-06 12:20:00,31.55,31.65,31.54,31.6,169200.0,23.7335,23.8087,23.7259,23.7711,169200.0
2011-10-06 12:30:00,31.6,31.65,31.56,31.57,259500.0,23.7711,23.8087,23.741,23.7485,259500.0
2011-10-06 12:40:00,31.57,31.59,31.42,31.48,96900.0,23.7485,23.7636,23.6357,23.6808,96900.0
2011-10-06 12:50:00,31.48,31.5,31.42,31.42,125700.0,23.6808,23.6959,23.6357,23.6357,125700.0
2011-10-06 13:00:00,31.42,31.44,31.32,31.41,236400.0,23.6357,23.6507,23.5604,23.6281,236400.0
2011-10-06 13:10:00,31.42,31.49,31.39,31.39,310800.0,23.6357,23.6883,23.6131,23.6131,310800.0
2011-10-06 13:20:00,31.4,31.52,31.37,31.39,487800.0,23.6206,23.7109,23.5981,23.6131,487800.0
2011-10-06 13:30:00,31.39,31.45,31.28,31.28,172200.0,23.6131,23.6582,23.5304,23.5304,172200.0
2011-10-06 13:40:00,31.28,31.4,31.24,31.37,288500.0,23.5304,23.6206,23.5003,23.5981,288500.0
2011-10-06 13:50:00,31.38,31.43,31.33,31.38,224400.0,23.6056,23.6432,23.568,23.6056,224400.0
2011-10-06 14:00:00,31.38,31.48,31.32,31.46,201300.0,23.6056,23.6808,23.5604,23.6658,201300.0
2011-10-06 14:10:00,31.46,31.53,31.45,31.52,395700.0,23.6658,23.7184,23.6582,23.7109,395700.0
2011-10-06 14:20:00,31.52,31.58,31.49,31.51,336400.0,23.7109,23.756,23.6883,23.7034,336400.0
2011-10-06 14:30:00,31.51,31.52,31.36,31.37,180800.0,23.7034,23.7109,23.5905,23.5981,180800.0
2011-10-06 14:40:00,31.36,31.45,31.35,31.36,227500.0,23.5905,23.6582,23.583,23.5905,227500.0
2011-10-06 14:50:00,31.36,31.4,31.31,31.39,514800.0,23.5905,23.6206,23.5529,23.6131,514800.0
2011-10-06 15:00:00,31.39,31.43,31.33,31.42,537700.0,23.6131,23.6432,23.568,23.6357,537700.0
2011-10-06 15:10:00,31.43,31.49,31.27,31.28,806200.0,23.6432,23.6883,23.5228,23.5304,806200.0
2011-10-06 15:20:00,31.29,31.39,31.27,31.3,433400.0,23.5379,23.6131,23.5228,23.5454,433400.0
2011-10-06 15:30:00,31.29,31.44,31.28,31.41,335700.0,23.5379,23.6507,23.5304,23.6281,335700.0
2011-10-06 15:40:00,31.4,31.55,31.4,31.47,1086600.0,23.6206,23.7335,23.6206,23.6733,1086600.0
2011-10-06 15:50:00,31.47,31.63,31.45,31.6,1611300.0,23.6733,23.7936,23.6582,23.7711,1611300.0
2011-10-07 09:30:00,31.92,31.92,31.67,31.67,729200.0,24.0118,24.0118,23.8237,23.8237,729200.0
2011-10-07 09:40:00,31.66,31.66,31.46,31.53,998800.0,23.8162,23.8162,23.6658,23.7184,998800.0
2011-10-07 09:50:00,31.52,31.69,31.42,31.57,264900.0,23.7109,23.8388,23.6357,23.7485,264900.0
2011-10-07 10:00:00,31.57,31.6,31.35,31.35,971200.0,23.7485,23.7711,23.583,23.583,971200.0
2011-10-07 10:10:00,31.35,31.66,31.32,31.64,494200.0,23.583,23.8162,23.5604,23.8012,494200.0
2011-10-07 10:20:00,31.63,31.76,31.58,31.67,335500.0,23.7936,23.8914,23.756,23.8237,335500.0
2011-10-07 10:30:00,31.67,31.76,31.52,31.52,286500.0,23.8237,23.8914,23.7109,23.7109,286500.0
2011-10-07 10:40:00,31.53,31.57,31.45,31.48,467800.0,23.7184,23.7485,23.6582,23.6808,467800.0
2011-10-07 10:50:00,31.49,31.58,31.43,31.43,217100.0,23.6883,23.756,23.6432,23.6432,217100.0
2011-10-07 11:00:00,31.43,31.47,31.36,31.41,388900.0,23.6432,23.6733,23.5905,23.6281,388900.0
2011-10-07 11:10:00,31.41,31.45,31.28,31.33,538500.0,23.6281,23.6582,23.5304,23.568,538500.0
2011-10-07 11:20:00,31.32,31.35,31.2,31.31,752700.0,23.5604,23.583,23.4702,23.5529,752700.0
2011-10-07 11:30:00,31.32,31.35,31.16,31.17,175900.0,23.5604,23.583,23.4401,23.4476,175900.0
2011-10-07 11:40:00,31.17,31.31,31.17,31.19,63600.0,23.4476,23.5529,23.4476,23.4627,63600.0
2011-10-07 11:50:00,31.21,31.3,31.2,31.29,173600.0,23.4777,23.5454,23.4702,23.5379,173600.0
2011-10-07 12:00:00,31.29,31.31,31.06,31.28,686600.0,23.5379,23.5529,23.3649,23.5304,686600.0
2011-10-07 12:10:00,31.29,31.31,30.96,30.96,328600.0,23.5379,23.5529,23.2896,23.2896,328600.0
2011-10-07 12:20:00,30.98,31.12,30.86,31.07,527500.0,23.3047,23.41,23.2144,23.3724,527500.0
2011-10-07 12:30:00,31.06,31.1,30.96,31.02,367900.0,23.3649,23.395,23.2896,23.3348,367900.0
2011-10-07 12:40:00,31.04,31.06,30.9,30.97,325000.0,23.3498,23.3649,23.2445,23.2972,325000.0
2011-10-07 12:50:00,30.96,31.0,30.78,30.84,693300.0,23.2896,23.3197,23.1542,23.1994,693300.0
2011-10-07 13:00:00,30.83,30.91,30.75,30.82,351200.0,23.1918,23.252,23.1317,23.1843,351200.0
2011-10-07 13:10:00,30.81,30.96,30.8,30.88,301200.0,23.1768,23.2896,23.1693,23.2295,301200.0
2011-10-07 13:20:00,30.88,30.99,30.87,30.91,93500.0,23.2295,23.3122,23.2219,23.252,93500.0
2011-10-07 13:30:00,30.91,30.91,30.8,30.8,37800.0,23.252,23.252,23.1693,23.1693,37800.0
2011-10-07 13:40:00,30.8,30.84,30.72,30.82,444400.0,23.1693,23.1994,23.1091,23.1843,444400.0
2011-10-07 13:50:00,30.83,30.94,30.78,30.91,303600.0,23.1918,23.2746,23.1542,23.252,303600.0
2011-10-07 14:00:00,30.91,31.06,30.91,31.02,93700.0,23.252,23.3649,23.252,23.3348,93700.0
2011-10-07 14:10:00,31.01,31.04,30.92,30.98,126600.0,23.3272,23.3498,23.2595,23.3047,126600.0
2011-10-07 14:20:00,30.99,31.23,30.99,31.08,825200.0,23.3122,23.4927,23.3122,23.3799,825200.0
2011-10-07 14:30:00,31.09,31.21,31.06,31.16,678900.0,23.3874,23.4777,23.3649,23.4401,678900.0
2011-10-07 14:40:00,31.15,31.15,30.98,31.07,526200.0,23.4326,23.4326,23.3047,23.3724,526200.0
2011-10-07 14:50:00,31.07,31.2,31.04,31.15,265200.0,23.3724,23.4702,23.3498,23.4326,265200.0
2011-10-07 15:00:00,31.14,31.23,31.09,31.22,116700.0,23.425,23.4927,23.3874,23.4852,116700.0
2011-10-07 15:10:00,31.22,31.41,31.15,31.34,206100.0,23.4852,23.6281,23.4326,23.5755,206100.0
2011-10-07 15:20:00,31.33,31.54,31.33,31.52,457100.0,23.568,23.7259,23.568,23.7109,457100.0
2011-10-07 15:30:00,31.51,31.56,31.36,31.36,382400.0,23.7034,23.741,23.5905,23.5905,382400.0
2011-10-07 15:40:00,31.36,31.39,31.24,31.27,475500.0,23.5905,23.6131,23.5003,23.5228,475500.0
2011-10-07 15:50:00,31.27,31.29,31.06,31.1,1065200.0,23.5228,23.5379,23.3649,23.395,1065200.0
2011-10-10 09:30:00,31.67,32.02,31.66,32.02,475000.0,23.8237,24.087,23.8162,24.087,475000.0
2011-10-10 09:40:00,32.03,32.09,31.9,31.98,863800.0,24.0945,24.1397,23.9968,24.0569,863800.0
2011-10-10 09:50:00,31.98,32.16,31.98,32.15,509100.0,24.0569,24.1923,24.0569,24.1848,509100.0
2011-10-10 10:00:00,32.14,32.18,32.06,32.14,252100.0,24.1773,24.2074,24.1171,24.1773,252100.0
2011-10-10 10:10:00,32.14,32.34,32.14,32.31,659800.0,24.1773,24.3277,24.1773,24.3052,659800.0
2011-10-10 10:20:00,32.31,32.37,32.22,32.23,204600.0,24.3052,24.3503,24.2375,24.245,204600.0
2011-10-10 10:30:00,32.22,32.23,32.13,32.15,128800.0,24.2375,24.245,24.1698,24.1848,128800.0
2011-10-10 10:40:00,32.14,32.27,32.1,32.18,283700.0,24.1773,24.2751,24.1472,24.2074,283700.0
2011-10-10 10:50:00,32.17,32.17,32.03,32.05,141200.0,24.1999,24.1999,24.0945,24.1096,141200.0
2011-10-10 11:00:00,32.04,32.1,31.99,32.03,410100.0,24.1021,24.1472,24.0645,24.0945,410100.0
2011-10-10 11:10:00,32.03,32.11,32.0,32.11,219200.0,24.0945,24.1547,24.072,24.1547,219200.0
2011-10-10 11:20:00,32.12,32.14,32.07,32.12,227900.0,24.1622,24.1773,24.1246,24.1622,227900.0
2011-10-10 11:30:00,32.13,32.21,32.11,32.21,67800.0,24.1698,24.2299,24.1547,24.2299,67800.0
2011-10-10 11:40:00,32.2,32.25,32.16,32.17,128300.0,24.2224,24.26,24.1923,24.1999,128300.0
2011-10-10 11:50:00,32.17,32.27,32.17,32.27,70400.0,24.1999,24.2751,24.1999,24.2751,70400.0
2011-10-10 12:00:00,32.27,32.35,32.25,32.29,299900.0,24.2751,24.3353,24.26,24.2901,299900.0
2011-10-10 12:10:00,32.29,32.34,32.28,32.28,189400.0,24.2901,24.3277,24.2826,24.2826,189400.0
2011-10-10 12:20:00,32.27,32.29,32.23,32.25,60200.0,24.2751,24.2901,24.245,24.26,60200.0
2011-10-10 12:30:00,32.24,32.26,32.22,32.23,40800.0,24.2525,24.2676,24.2375,24.245,40800.0
2011-10-10 12:40:00,32.23,32.28,32.21,32.21,34200.0,24.245,24.2826,24.2299,24.2299,34200.0
2011-10-10 12:50:00,32.21,32.22,32.17,32.19,22800.0,24.2299,24.2375,24.1999,24.2149,22800.0
2011-10-10 13:00:00,32.18,32.26,32.17,32.26,49400.0,24.2074,24.2676,24.1999,24.2676,49400.0
2011-10-10 13:10:00,32.26,32.29,32.22,32.29,28100.0,24.2676,24.2901,24.2375,24.2901,28100.0
2011-10-10 13:20:00,32.28,32.35,32.27,32.29,83800.0,24.2826,24.3353,24.2751,24.2901,83800.0
2011-10-10 13:30:00,32.29,32.31,32.22,32.24,67600.0,24.2901,24.3052,24.2375,24.2525,67600.0
2011-10-10 13:40:00,32.25,32.27,32.2,32.22,41700.0,24.26,24.2751,24.2224,24.2375,41700.0
2011-10-10 13:50:00,32.21,32.26,32.17,32.24,37800.0,24.2299,24.2676,24.1999,24.2525,37800.0
2011-10-10 14:00:00,32.23,32.25,32.14,32.15,78300.0,24.245,24.26,24.1773,24.1848,78300.0
2011-10-10 14:10:00,32.15,32.2,32.14,32.19,35700.0,24.1848,24.2224,24.1773,24.2149,35700.0
2011-10-10 14:20:00,32.17,32.26,32.16,32.21,66600.0,24.1999,24.2676,24.1923,24.2299,66600.0
2011-10-10 14:30:00,32.21,32.24,32.15,32.15,62800.0,24.2299,24.2525,24.1848,24.1848,62800.0
2011-10-10 14:40:00,32.15,32.17,32.12,32.12,78800.0,24.1848,24.1999,24.1622,24.1622,78800.0
2011-10-10 14:50:00,32.12,32.16,32.09,32.11,68000.0,24.1622,24.1923,24.1397,24.1547,68000.0
2011-10-10 15:00:00,32.11,32.13,32.03,32.09,238800.0,24.1547,24.1698,24.0945,24.1397,238800.0
2011-10-10 15:10:00,32.09,32.1,31.99,32.07,313700.0,24.1397,24.1472,24.0645,24.1246,313700.0
2011-10-10 15:20:00,32.07,32.07,31.91,32.02,377600.0,24.1246,24.1246,24.0043,24.087,377600.0
2011-10-10 15:30:00,32.0,32.11,31.93,32.07,570100.0,24.072,24.1547,24.0193,24.1246,570100.0
2011-10-10 15:40:00,32.07,32.25,32.01,32.24,413000.0,24.1246,24.26,24.0795,24.2525,413000.0
2011-10-10 15:50:00,32.24,32.42,32.24,32.41,1656900.0,24.2525,24.3879,24.2525,24.3804,1656900.0
2011-10-11 09:30:00,32.05,32.12,31.98,32.04,498900.0,24.1096,24.1622,24.0569,24.1021,498900.0
2011-10-11 09:40:00,32.05,32.26,32.0,32.26,554800.0,24.1096,24.2676,24.072,24.2676,554800.0
2011-10-11 09:50:00,32.26,32.34,32.22,32.31,225600.0,24.2676,24.3277,24.2375,24.3052,225600.0
2011-10-11 10:00:00,32.29,32.39,32.22,32.38,376000.0,24.2901,24.3654,24.2375,24.3578,376000.0
2011-10-11 10:10:00,32.38,32.52,32.38,32.44,511800.0,24.3578,24.4631,24.3578,24.403,511800.0
2011-10-11 10:20:00,32.44,32.63,32.4,32.62,222700.0,24.403,24.5459,24.3729,24.5384,222700.0
2011-10-11 10:30:00,32.62,32.66,32.55,32.59,179500.0,24.5384,24.5685,24.4857,24.5158,179500.0
2011-10-11 10:40:00,32.6,32.73,32.55,32.67,236800.0,24.5233,24.6211,24.4857,24.576,236800.0
2011-10-11 10:50:00,32.67,32.69,32.47,32.53,322900.0,24.576,24.591,24.4255,24.4707,322900.0
2011-10-11 11:00:00,32.54,32.56,32.43,32.49,179700.0,24.4782,24.4932,24.3954,24.4406,179700.0
2011-10-11 11:10:00,32.49,32.53,32.37,32.41,113100.0,24.4406,24.4707,24.3503,24.3804,113100.0
2011-10-11 11:20:00,32.4,32.49,32.35,32.42,204900.0,24.3729,24.4406,24.3353,24.3879,204900.0
2011-10-11 11:30:00,32.43,32.52,32.43,32.51,103400.0,24.3954,24.4631,24.3954,24.4556,103400.0
2011-10-11 11:40:00,32.5,32.59,32.49,32.54,127200.0,24.4481,24.5158,24.4406,24.4782,127200.0
2011-10-11 11:50:00,32.53,32.59,32.45,32.56,82700.0,24.4707,24.5158,24.4105,24.4932,82700.0
2011-10-11 12:00:00,32.57,32.59,32.48,32.55,46200.0,24.5008,24.5158,24.4331,24.4857,46200.0
2011-10-11 12:10:00,32.57,32.64,32.57,32.6,72100.0,24.5008,24.5534,24.5008,24.5233,72100.0
2011-10-11 12:20:00,32.6,32.61,32.56,32.59,37300.0,24.5233,24.5308,24.4932,24.5158,37300.0
2011-10-11 12:30:00,32.59,32.61,32.42,32.42,68900.0,24.5158,24.5308,24.3879,24.3879,68900.0
2011-10-11 12:40:00,32.41,32.46,32.35,32.36,233400.0,24.3804,24.418,24.3353,24.3428,233400.0
2011-10-11 12:50:00,32.36,32.48,32.36,32.47,83900.0,24.3428,24.4331,24.3428,24.4255,83900.0
2011-10-11 13:00:00,32.46,32.52,32.41,32.51,406200.0,24.418,24.4631,24.3804,24.4556,406200.0
2011-10-11 13:10:00,32.5,32.52,32.36,32.48,277300.0,24.4481,24.4631,24.3428,24.4331,277300.0
2011-10-11 13:20:00,32.48,32.54,32.44,32.53,77100.0,24.4331,24.4782,24.403,24.4707,77100.0
2011-10-11 13:30:00,32.53,32.58,32.48,32.52,90600.0,24.4707,24.5083,24.4331,24.4631,90600.0
2011-10-11 13:40:00,32.52,32.54,32.41,32.44,112300.0,24.4631,24.4782,24.3804,24.403,112300.0
2011-10-11 13:50:00,32.44,32.59,32.44,32.57,202200.0,24.403,24.5158,24.403,24.5008,202200.0
2011-10-11 14:00:00,32.58,32.59,32.45,32.45,290400.0,24.5083,24.5158,24.4105,24.4105,290400.0
2011-10-11 14:10:00,32.46,32.51,32.44,32.46,215900.0,24.418,24.4556,24.403,24.418,215900.0
2011-10-11 14:20:00,32.47,32.49,32.32,32.34,474000.0,24.4255,24.4406,24.3127,24.3277,474000.0
2011-10-11 14:30:00,32.34,32.4,32.29,32.29,143500.0,24.3277,24.3729,24.2901,24.2901,143500.0
2011-10-11 14:40:00,32.29,32.32,32.21,32.23,343800.0,24.2901,24.3127,24.2299,24.245,343800.0
2011-10-11 14:50:00,32.24,32.35,32.22,32.34,101700.0,24.2525,24.3353,24.2375,24.3277,101700.0
2011-10-11 15:00:00,32.33,32.47,32.33,32.44,239300.0,24.3202,24.4255,24.3202,24.403,239300.0
2011-10-11 15:10:00,32.44,32.48,32.4,32.41,176700.0,24.403,24.4331,24.3729,24.3804,176700.0
2011-10-11 15:20:00,32.41,32.44,32.31,32.32,416500.0,24.3804,24.403,24.3052,24.3127,416500.0
2011-10-11 15:30:00,32.33,32.54,32.33,32.5,485700.0,24.3202,24.4782,24.3202,24.4481,485700.0
2011-10-11 15:40:00,32.51,32.55,32.43,32.47,399000.0,24.4556,24.4857,24.3954,24.4255,399000.0
2011-10-11 15:50:00,32.47,32.51,32.4,32.45,811900.0,24.4255,24.4556,24.3729,24.4105,811900.0
2011-10-12 09:30:00,32.7,32.74,32.6,32.7,291500.0,24.5985,24.6286,24.5233,24.5985,291500.0
2011-10-12 09:40:00,32.7,32.76,32.57,32.6,372800.0,24.5985,24.6437,24.5008,24.5233,372800.0
2011-10-12 09:50:00,32.6,32.73,32.57,32.72,338000.0,24.5233,24.6211,24.5008,24.6136,338000.0
2011-10-12 10:00:00,32.73,32.73,32.57,32.67,332400.0,24.6211,24.6211,24.5008,24.576,332400.0
2011-10-12 10:10:00,32.66,32.83,32.65,32.79,240500.0,24.5685,24.6963,24.5609,24.6663,240500.0
2011-10-12 10:20:00,32.79,32.88,32.74,32.86,543600.0,24.6663,24.734,24.6286,24.7189,543600.0
2011-10-12 10:30:00,32.87,33.04,32.87,33.04,227100.0,24.7264,24.8543,24.7264,24.8543,227100.0
2011-10-12 10:40:00,33.04,33.06,32.98,33.01,250300.0,24.8543,24.8694,24.8092,24.8317,250300.0
2011-10-12 10:50:00,33.01,33.01,32.84,32.85,290000.0,24.8317,24.8317,24.7039,24.7114,290000.0
2011-10-12 11:00:00,32.84,32.95,32.83,32.95,268100.0,24.7039,24.7866,24.6963,24.7866,268100.0
2011-10-12 11:10:00,32.95,32.98,32.91,32.92,161400.0,24.7866,24.8092,24.7565,24.764,161400.0
2011-10-12 11:20:00,32.92,33.0,32.91,32.96,177900.0,24.764,24.8242,24.7565,24.7941,177900.0
2011-10-12 11:30:00,32.96,33.06,32.96,33.02,123800.0,24.7941,24.8694,24.7941,24.8393,123800.0
2011-10-12 11:40:00,33.02,33.03,32.93,32.95,70600.0,24.8393,24.8468,24.7716,24.7866,70600.0
2011-10-12 11:50:00,32.95,32.95,32.86,32.87,107500.0,24.7866,24.7866,24.7189,24.7264,107500.0
2011-10-12 12:00:00,32.86,32.9,32.82,32.82,166200.0,24.7189,24.749,24.6888,24.6888,166200.0
2011-10-12 12:10:00,32.83,32.88,32.8,32.87,174700.0,24.6963,24.734,24.6738,24.7264,174700.0
2011-10-12 12:20:00,32.87,32.94,32.87,32.93,154300.0,24.7264,24.7791,24.7264,24.7716,154300.0
2011-10-12 12:30:00,32.93,32.97,32.91,32.94,99800.0,24.7716,24.8017,24.7565,24.7791,99800.0
2011-10-12 12:40:00,32.94,32.98,32.92,32.97,71800.0,24.7791,24.8092,24.764,24.8017,71800.0
2011-10-12 12:50:00,32.97,33.06,32.97,33.04,456000.0,24.8017,24.8694,24.8017,24.8543,456000.0
2011-10-12 13:00:00,33.05,33.14,33.05,33.07,119000.0,24.8618,24.9295,24.8618,24.8769,119000.0
2011-10-12 13:10:00,33.07,33.1,33.01,33.04,181300.0,24.8769,24.8994,24.8317,24.8543,181300.0
2011-10-12 13:20:00,33.04,33.08,33.02,33.03,167500.0,24.8543,24.8844,24.8393,24.8468,167500.0
2011-10-12 13:30:00,33.04,33.09,33.03,33.07,205700.0,24.8543,24.8919,24.8468,24.8769,205700.0
2011-10-12 13:40:00,33.07,33.1,33.03,33.03,81800.0,24.8769,24.8994,24.8468,24.8468,81800.0
2011-10-12 13:50:00,33.04,33.04,32.98,33.02,120100.0,24.8543,24.8543,24.8092,24.8393,120100.0
2011-10-12 14:00:00,33.03,33.12,33.0,33.12,160900.0,24.8468,24.9145,24.8242,24.9145,160900.0
2011-10-12 14:10:00,33.13,33.16,33.08,33.09,167700.0,24.922,24.9446,24.8844,24.8919,167700.0
2011-10-12 14:20:00,33.09,33.13,33.05,33.11,103800.0,24.8919,24.922,24.8618,24.907,103800.0
2011-10-12 14:30:00,33.12,33.21,33.1,33.11,166900.0,24.9145,24.9822,24.8994,24.907,166900.0
2011-10-12 14:40:00,33.11,33.14,33.06,33.11,125200.0,24.907,24.9295,24.8694,24.907,125200.0
2011-10-12 14:50:00,33.11,33.12,32.88,32.91,240400.0,24.907,24.9145,24.734,24.7565,240400.0
2011-10-12 15:00:00,32.91,32.93,32.8,32.86,348100.0,24.7565,24.7716,24.6738,24.7189,348100.0
2011-10-12 15:10:00,32.85,32.92,32.76,32.81,428600.0,24.7114,24.764,24.6437,24.6813,428600.0
2011-10-12 15:20:00,32.82,32.87,32.73,32.86,248700.0,24.6888,24.7264,24.6211,24.7189,248700.0
2011-10-12 15:30:00,32.85,32.95,32.78,32.91,533700.0,24.7114,24.7866,24.6587,24.7565,533700.0
2011-10-12 15:40:00,32.92,33.01,32.7,32.75,435000.0,24.764,24.8317,24.5985,24.6362,435000.0
2011-10-12 15:50:00,32.75,32.85,32.72,32.75,871300.0,24.6362,24.7114,24.6136,24.6362,871300.0
2011-10-13 09:30:00,32.48,32.52,32.24,32.27,263900.0,24.4331,24.4631,24.2525,24.2751,263900.0
2011-10-13 09:40:00,32.25,32.32,32.18,32.31,428100.0,24.26,24.3127,24.2074,24.3052,428100.0
2011-10-13 09:50:00,32.32,32.33,32.1,32.22,215200.0,24.3127,24.3202,24.1472,24.2375,215200.0
2011-10-13 10:00:00,32.21,32.28,32.09,32.12,369900.0,24.2299,24.2826,24.1397,24.1622,369900.0
2011-10-13 10:10:00,32.13,32.21,32.0,32.01,438500.0,24.1698,24.2299,24.072,24.0795,438500.0
2011-10-13 10:20:00,32.0,32.22,32.0,32.16,200500.0,24.072,24.2375,24.072,24.1923,200500.0
2011-10-13 10:30:00,32.15,32.27,32.13,32.23,151800.0,24.1848,24.2751,24.1698,24.245,151800.0
2011-10-13 10:40:00,32.24,32.28,32.08,32.08,134500.0,24.2525,24.2826,24.1322,24.1322,134500.0
2011-10-13 10:50:00,32.1,32.18,32.07,32.07,215800.0,24.1472,24.2074,24.1246,24.1246,215800.0
2011-10-13 11:00:00,32.08,32.21,32.06,32.12,169100.0,24.1322,24.2299,24.1171,24.1622,169100.0
2011-10-13 11:10:00,32.13,32.27,32.11,32.13,162700.0,24.1698,24.2751,24.1547,24.1698,162700.0
2011-10-13 11:20:00,32.14,32.26,32.14,32.2,138600.0,24.1773,24.2676,24.1773,24.2224,138600.0
2011-10-13 11:30:00,32.21,32.34,32.2,32.32,124000.0,24.2299,24.3277,24.2224,24.3127,124000.0
2011-10-13 11:40:00,32.33,32.44,32.3,32.39,237100.0,24.3202,24.403,24.2977,24.3654,237100.0
2011-10-13 11:50:00,32.38,32.41,32.3,32.32,108800.0,24.3578,24.3804,24.2977,24.3127,108800.0
2011-10-13 12:00:00,32.33,32.44,32.32,32.39,70300.0,24.3202,24.403,24.3127,24.3654,70300.0
2011-10-13 12:10:00,32.39,32.4,32.26,32.29,80600.0,24.3654,24.3729,24.2676,24.2901,80600.0
2011-10-13 12:20:00,32.28,32.33,32.17,32.17,506500.0,24.2826,24.3202,24.1999,24.1999,506500.0
2011-10-13 12:30:00,32.17,32.19,32.09,32.14,311200.0,24.1999,24.2149,24.1397,24.1773,311200.0
2011-10-13 12:40:00,32.14,32.23,32.11,32.21,258700.0,24.1773,24.245,24.1547,24.2299,258700.0
2011-10-13 12:50:00,32.21,32.3,32.18,32.29,99800.0,24.2299,24.2977,24.2074,24.2901,99800.0
2011-10-13 13:00:00,32.28,32.38,32.21,32.37,178800.0,24.2826,24.3578,24.2299,24.3503,178800.0
2011-10-13 13:10:00,32.38,32.46,32.37,32.37,250900.0,24.3578,24.418,24.3503,24.3503,250900.0
2011-10-13 13:20:00,32.36,32.49,32.3,32.46,132100.0,24.3428,24.4406,24.2977,24.418,132100.0
2011-10-13 13:30:00,32.46,32.49,32.42,32.44,127100.0,24.418,24.4406,24.3879,24.403,127100.0
2011-10-13 13:40:00,32.44,32.54,32.42,32.52,160700.0,24.403,24.4782,24.3879,24.4631,160700.0
2011-10-13 13:50:00,32.52,32.52,32.38,32.4,365800.0,24.4631,24.4631,24.3578,24.3729,365800.0
2011-10-13 14:00:00,32.4,32.44,32.33,32.44,194700.0,24.3729,24.403,24.3202,24.403,194700.0
2011-10-13 14:10:00,32.43,32.47,32.37,32.46,54500.0,24.3954,24.4255,24.3503,24.418,54500.0
2011-10-13 14:20:00,32.44,32.51,32.33,32.38,58100.0,24.403,24.4556,24.3202,24.3578,58100.0
2011-10-13 14:30:00,32.38,32.48,32.36,32.45,104500.0,24.3578,24.4331,24.3428,24.4105,104500.0
2011-10-13 14:40:00,32.46,32.65,32.41,32.64,124400.0,24.418,24.5609,24.3804,24.5534,124400.0
2011-10-13 14:50:00,32.64,32.69,32.58,32.6,273700.0,24.5534,24.591,24.5083,24.5233,273700.0
2011-10-13 15:00:00,32.6,32.73,32.6,32.69,148000.0,24.5233,24.6211,24.5233,24.591,148000.0
2011-10-13 15:10:00,32.69,32.69,32.6,32.68,133300.0,24.591,24.591,24.5233,24.5835,133300.0
2011-10-13 15:20:00,32.68,32.68,32.47,32.48,267700.0,24.5835,24.5835,24.4255,24.4331,267700.0
2011-10-13 15:30:00,32.48,32.54,32.43,32.44,275800.0,24.4331,24.4782,24.3954,24.403,275800.0
2011-10-13 15:40:00,32.45,32.61,32.43,32.55,501200.0,24.4105,24.5308,24.3954,24.4857,501200.0
2011-10-13 15:50:00,32.56,32.69,32.55,32.61,751800.0,24.4932,24.591,24.4857,24.5308,751800.0
2011-10-14 09:30:00,33.19,33.21,33.03,33.14,460700.0,24.9672,24.9822,24.8468,24.9295,460700.0
2011-10-14 09:40:00,33.15,33.29,33.11,33.22,232900.0,24.9371,25.0424,24.907,24.9897,232900.0
2011-10-14 09:50:00,33.21,33.25,33.12,33.16,197900.0,24.9822,25.0123,24.9145,24.9446,197900.0
2011-10-14 10:00:00,33.15,33.16,33.08,33.15,176000.0,24.9371,24.9446,24.8844,24.9371,176000.0
2011-10-14 10:10:00,33.15,33.18,32.99,33.0,203500.0,24.9371,24.9596,24.8167,24.8242,203500.0
2011-10-14 10:20:00,33.0,33.12,32.92,32.92,121700.0,24.8242,24.9145,24.764,24.764,121700.0
2011-10-14 10:30:00,32.92,33.08,32.87,33.0,393100.0,24.764,24.8844,24.7264,24.8242,393100.0
2011-10-14 10:40:00,33.0,33.04,32.91,32.99,120700.0,24.8242,24.8543,24.7565,24.8167,120700.0
2011-10-14 10:50:00,33.0,33.04,32.92,33.03,295100.0,24.8242,24.8543,24.764,24.8468,295100.0
2011-10-14 11:00:00,33.03,33.05,32.93,32.99,296200.0,24.8468,24.8618,24.7716,24.8167,296200.0
2011-10-14 11:10:00,33.0,33.05,32.92,33.04,620300.0,24.8242,24.8618,24.764,24.8543,620300.0
2011-10-14 11:20:00,33.04,33.04,32.86,32.89,209000.0,24.8543,24.8543,24.7189,24.7415,209000.0
2011-10-14 11:30:00,32.88,32.97,32.88,32.89,158500.0,24.734,24.8017,24.734,24.7415,158500.0
2011-10-14 11:40:00,32.9,33.02,32.87,32.96,131300.0,24.749,24.8393,24.7264,24.7941,131300.0
2011-10-14 11:50:00,32.96,33.02,32.94,32.95,69200.0,24.7941,24.8393,24.7791,24.7866,69200.0
2011-10-14 12:00:00,32.95,32.97,32.92,32.97,143500.0,24.7866,24.8017,24.764,24.8017,143500.0
2011-10-14 12:10:00,32.97,32.99,32.91,32.92,125000.0,24.8017,24.8167,24.7565,24.764,125000.0
2011-10-14 12:20:00,32.92,32.97,32.91,32.94,141300.0,24.764,24.8017,24.7565,24.7791,141300.0
2011-10-14 12:30:00,32.95,33.03,32.94,33.0,149800.0,24.7866,24.8468,24.7791,24.8242,149800.0
2011-10-14 12:40:00,33.01,33.05,32.99,33.02,142300.0,24.8317,24.8618,24.8167,24.8393,142300.0
2011-10-14 12:50:00,33.02,33.04,33.01,33.04,85500.0,24.8393,24.8543,24.8317,24.8543,85500.0
2011-10-14 13:00:00,33.05,33.11,33.05,33.09,93500.0,24.8618,24.907,24.8618,24.8919,93500.0
2011-10-14 13:10:00,33.09,33.15,33.07,33.14,100400.0,24.8919,24.9371,24.8769,24.9295,100400.0
2011-10-14 13:20:00,33.13,33.15,33.08,33.08,91400.0,24.922,24.9371,24.8844,24.8844,91400.0
2011-10-14 13:30:00,33.09,33.14,33.07,33.1,154700.0,24.8919,24.9295,24.8769,24.8994,154700.0
2011-10-14 13:40:00,33.1,33.16,33.09,33.16,51800.0,24.8994,24.9446,24.8919,24.9446,51800.0
2011-10-14 13:50:00,33.17,33.25,33.15,33.25,231400.0,24.9521,25.0123,24.9371,25.0123,231400.0
2011-10-14 14:00:00,33.25,33.27,33.22,33.25,285000.0,25.0123,25.0273,24.9897,25.0123,285000.0
2011-10-14 14:10:00,33.24,33.24,33.19,33.2,183200.0,25.0048,25.0048,24.9672,24.9747,183200.0
2011-10-14 14:20:00,33.2,33.24,33.2,33.21,42100.0,24.9747,25.0048,24.9747,24.9822,42100.0
2011-10-14 14:30:00,33.21,33.22,33.17,33.2,154700.0,24.9822,24.9897,24.9521,24.9747,154700.0
2011-10-14 14:40:00,33.2,33.22,33.19,33.2,73600.0,24.9747,24.9897,24.9672,24.9747,73600.0
2011-10-14 14:50:00,33.21,33.33,33.2,33.33,124000.0,24.9822,25.0725,24.9747,25.0725,124000.0
2011-10-14 15:00:00,33.32,33.33,33.27,33.28,220400.0,25.0649,25.0725,25.0273,25.0349,220400.0
2011-10-14 15:10:00,33.28,33.34,33.23,33.32,106400.0,25.0349,25.08,24.9972,25.0649,106400.0
2011-10-14 15:20:00,33.32,33.38,33.32,33.36,125200.0,25.0649,25.1101,25.0649,25.095,125200.0
2011-10-14 15:30:00,33.37,33.46,33.36,33.36,669300.0,25.1026,25.1703,25.095,25.095,669300.0
2011-10-14 15:40:00,33.36,33.39,33.24,33.28,384000.0,25.095,25.1176,25.0048,25.0349,384000.0
2011-10-14 15:50:00,33.29,33.44,33.24,33.43,911900.0,25.0424,25.1552,25.0048,25.1477,911900.0
2011-10-17 09:30:00,33.31,33.33,33.01,33.03,152800.0,25.0574,25.0725,24.8317,24.8468,152800.0
2011-10-17 09:40:00,33.02,33.05,32.9,32.92,279200.0,24.8393,24.8618,24.749,24.764,279200.0
2011-10-17 09:50:00,32.92,32.96,32.73,32.74,201100.0,24.764,24.7941,24.6211,24.6286,201100.0
2011-10-17 10:00:00,32.75,32.79,32.71,32.79,231600.0,24.6362,24.6663,24.6061,24.6663,231600.0
2011-10-17 10:10:00,32.79,32.8,32.66,32.72,107600.0,24.6663,24.6738,24.5685,24.6136,107600.0
2011-10-17 10:20:00,32.72,32.75,32.61,32.61,117600.0,24.6136,24.6362,24.5308,24.5308,117600.0
2011-10-17 10:30:00,32.6,32.67,32.59,32.61,225200.0,24.5233,24.576,24.5158,24.5308,225200.0
2011-10-17 10:40:00,32.6,32.61,32.49,32.53,288600.0,24.5233,24.5308,24.4406,24.4707,288600.0
2011-10-17 10:50:00,32.52,32.74,32.52,32.71,471800.0,24.4631,24.6286,24.4631,24.6061,471800.0
2011-10-17 11:00:00,32.71,32.71,32.65,32.69,239200.0,24.6061,24.6061,24.5609,24.591,239200.0
2011-10-17 11:10:00,32.69,32.71,32.64,32.65,69600.0,24.591,24.6061,24.5534,24.5609,69600.0
2011-10-17 11:20:00,32.65,32.73,32.64,32.72,59600.0,24.5609,24.6211,24.5534,24.6136,59600.0
2011-10-17 11:30:00,32.73,32.8,32.71,32.77,459400.0,24.6211,24.6738,24.6061,24.6512,459400.0
2011-10-17 11:40:00,32.78,32.79,32.63,32.64,276000.0,24.6587,24.6663,24.5459,24.5534,276000.0
2011-10-17 11:50:00,32.65,32.72,32.65,32.67,110300.0,24.5609,24.6136,24.5609,24.576,110300.0
2011-10-17 12:00:00,32.66,32.66,32.58,32.59,52100.0,24.5685,24.5685,24.5083,24.5158,52100.0
2011-10-17 12:10:00,32.58,32.61,32.53,32.61,95100.0,24.5083,24.5308,24.4707,24.5308,95100.0
2011-10-17 12:20:00,32.61,32.61,32.57,32.58,208500.0,24.5308,24.5308,24.5008,24.5083,208500.0
2011-10-17 12:30:00,32.58,32.58,32.49,32.51,105800.0,24.5083,24.5083,24.4406,24.4556,105800.0
2011-10-17 12:40:00,32.51,32.58,32.47,32.5,131500.0,24.4556,24.5083,24.4255,24.4481,131500.0
2011-10-17 12:50:00,32.51,32.53,32.46,32.49,76300.0,24.4556,24.4707,24.418,24.4406,76300.0
2011-10-17 13:00:00,32.48,32.53,32.45,32.51,123000.0,24.4331,24.4707,24.4105,24.4556,123000.0
2011-10-17 13:10:00,32.51,32.61,32.51,32.61,83900.0,24.4556,24.5308,24.4556,24.5308,83900.0
2011-10-17 13:20:00,32.61,32.65,32.58,32.59,93400.0,24.5308,24.5609,24.5083,24.5158,93400.0
2011-10-17 13:30:00,32.57,32.57,32.43,32.48,342500.0,24.5008,24.5008,24.3954,24.4331,342500.0
2011-10-17 13:40:00,32.49,32.55,32.44,32.45,220900.0,24.4406,24.4857,24.403,24.4105,220900.0
2011-10-17 13:50:00,32.46,32.51,32.43,32.48,75100.0,24.418,24.4556,24.3954,24.4331,75100.0
2011-10-17 14:00:00,32.47,32.5,32.39,32.41,245800.0,24.4255,24.4481,24.3654,24.3804,245800.0
2011-10-17 14:10:00,32.4,32.46,32.38,32.41,154700.0,24.3729,24.418,24.3578,24.3804,154700.0
2011-10-17 14:20:00,32.41,32.42,32.36,32.4,96100.0,24.3804,24.3879,24.3428,24.3729,96100.0
2011-10-17 14:30:00,32.4,32.41,32.32,32.32,148300.0,24.3729,24.3804,24.3127,24.3127,148300.0
2011-10-17 14:40:00,32.34,32.39,32.32,32.38,205600.0,24.3277,24.3654,24.3127,24.3578,205600.0
2011-10-17 14:50:00,32.38,32.46,32.34,32.46,136100.0,24.3578,24.418,24.3277,24.418,136100.0
2011-10-17 15:00:00,32.46,32.49,32.43,32.44,59500.0,24.418,24.4406,24.3954,24.403,59500.0
2011-10-17 15:10:00,32.44,32.57,32.43,32.49,286500.0,24.403,24.5008,24.3954,24.4406,286500.0
2011-10-17 15:20:00,32.49,32.5,32.41,32.48,373600.0,24.4406,24.4481,24.3804,24.4331,373600.0
2011-10-17 15:30:00,32.47,32.53,32.34,32.36,230500.0,24.4255,24.4707,24.3277,24.3428,230500.0
2011-10-17 15:40:00,32.36,32.58,32.35,32.47,577900.0,24.3428,24.5083,24.3353,24.4255,577900.0
2011-10-17 15:50:00,32.48,32.51,32.33,32.38,1106100.0,24.4331,24.4556,24.3202,24.3578,1106100.0
2011-10-18 09:30:00,32.24,32.33,32.16,32.27,379200.0,24.2525,24.3202,24.1923,24.2751,379200.0
2011-10-18 09:40:00,32.27,32.32,32.04,32.06,376200.0,24.2751,24.3127,24.1021,24.1171,376200.0
2011-10-18 09:50:00,32.04,32.04,31.79,31.91,368700.0,24.1021,24.1021,23.914,24.0043,368700.0
2011-10-18 10:00:00,31.91,31.95,31.76,31.93,467600.0,24.0043,24.0344,23.8914,24.0193,467600.0
2011-10-18 10:10:00,31.92,32.02,31.86,31.9,373300.0,24.0118,24.087,23.9667,23.9968,373300.0
2011-10-18 10:20:00,31.88,32.29,31.88,32.29,1693400.0,23.9817,24.2901,23.9817,24.2901,1693400.0
2011-10-18 10:30:00,32.3,32.35,32.26,32.28,479800.0,24.2977,24.3353,24.2676,24.2826,479800.0
2011-10-18 10:40:00,32.28,32.52,32.28,32.5,1195600.0,24.2826,24.4631,24.2826,24.4481,1195600.0
2011-10-18 10:50:00,32.51,32.6,32.4,32.41,370700.0,24.4556,24.5233,24.3729,24.3804,370700.0
2011-10-18 11:00:00,32.4,32.46,32.31,32.43,487600.0,24.3729,24.418,24.3052,24.3954,487600.0
2011-10-18 11:10:00,32.43,32.49,32.34,32.39,180500.0,24.3954,24.4406,24.3277,24.3654,180500.0
2011-10-18 11:20:00,32.4,32.42,32.26,32.31,148100.0,24.3729,24.3879,24.2676,24.3052,148100.0
2011-10-18 11:30:00,32.31,32.61,32.31,32.6,174600.0,24.3052,24.5308,24.3052,24.5233,174600.0
2011-10-18 11:40:00,32.6,32.65,32.53,32.56,333200.0,24.5233,24.5609,24.4707,24.4932,333200.0
2011-10-18 11:50:00,32.56,32.61,32.53,32.56,114100.0,24.4932,24.5308,24.4707,24.4932,114100.0
2011-10-18 12:00:00,32.57,32.61,32.53,32.58,98200.0,24.5008,24.5308,24.4707,24.5083,98200.0
2011-10-18 12:10:00,32.58,32.59,32.47,32.48,54000.0,24.5083,24.5158,24.4255,24.4331,54000.0
2011-10-18 12:20:00,32.49,32.54,32.49,32.53,126900.0,24.4406,24.4782,24.4406,24.4707,126900.0
2011-10-18 12:30:00,32.53,32.67,32.51,32.67,77200.0,24.4707,24.576,24.4556,24.576,77200.0
2011-10-18 12:40:00,32.68,32.8,32.68,32.77,118800.0,24.5835,24.6738,24.5835,24.6512,118800.0
2011-10-18 12:50:00,32.76,32.76,32.71,32.71,155900.0,24.6437,24.6437,24.6061,24.6061,155900.0
2011-10-18 13:00:00,32.73,32.77,32.7,32.7,358200.0,24.6211,24.6512,24.5985,24.5985,358200.0
2011-10-18 13:10:00,32.7,32.7,32.59,32.6,84200.0,24.5985,24.5985,24.5158,24.5233,84200.0
2011-10-18 13:20:00,32.59,32.61,32.46,32.61,81700.0,24.5158,24.5308,24.418,24.5308,81700.0
2011-10-18 13:30:00,32.6,32.64,32.59,32.63,25600.0,24.5233,24.5534,24.5158,24.5459,25600.0
2011-10-18 13:40:00,32.64,32.64,32.54,32.61,42700.0,24.5534,24.5534,24.4782,24.5308,42700.0
2011-10-18 13:50:00,32.62,32.71,32.6,32.63,73600.0,24.5384,24.6061,24.5233,24.5459,73600.0
2011-10-18 14:00:00,32.66,32.71,32.6,32.68,220300.0,24.5685,24.6061,24.5233,24.5835,220300.0
2011-10-18 14:10:00,32.69,32.81,32.69,32.73,271100.0,24.591,24.6813,24.591,24.6211,271100.0
2011-10-18 14:20:00,32.74,32.8,32.74,32.75,74400.0,24.6286,24.6738,24.6286,24.6362,74400.0
2011-10-18 14:30:00,32.75,32.84,32.71,32.71,169600.0,24.6362,24.7039,24.6061,24.6061,169600.0
2011-10-18 14:40:00,32.69,32.74,32.64,32.71,197600.0,24.591,24.6286,24.5534,24.6061,197600.0
2011-10-18 14:50:00,32.72,32.77,32.68,32.76,142900.0,24.6136,24.6512,24.5835,24.6437,142900.0
2011-10-18 15:00:00,32.77,33.13,32.77,33.07,232500.0,24.6512,24.922,24.6512,24.8769,232500.0
2011-10-18 15:10:00,33.11,33.35,33.11,33.13,1154500.0,24.907,25.0875,24.907,24.922,1154500.0
2011-10-18 15:20:00,33.14,33.26,32.98,33.01,725600.0,24.9295,25.0198,24.8092,24.8317,725600.0
2011-10-18 15:30:00,33.01,33.14,32.92,33.06,466400.0,24.8317,24.9295,24.764,24.8694,466400.0
2011-10-18 15:40:00,33.07,33.23,33.02,33.2,503400.0,24.8769,24.9972,24.8393,24.9747,503400.0
2011-10-18 15:50:00,33.2,33.34,33.05,33.16,2500200.0,24.9747,25.08,24.8618,24.9446,2500200.0
2011-10-19 09:30:00,33.11,33.11,32.87,32.92,215100.0,24.907,24.907,24.7264,24.764,215100.0
2011-10-19 09:40:00,32.92,32.93,32.61,32.61,443500.0,24.764,24.7716,24.5308,24.5308,443500.0
2011-10-19 09:50:00,32.61,32.67,32.5,32.65,138400.0,24.5308,24.576,24.4481,24.5609,138400.0
2011-10-19 10:00:00,32.65,32.7,32.5,32.69,373500.0,24.5609,24.5985,24.4481,24.591,373500.0
2011-10-19 10:10:00,32.7,32.85,32.7,32.8,291600.0,24.5985,24.7114,24.5985,24.6738,291600.0
2011-10-19 10:20:00,32.79,33.0,32.75,32.96,289100.0,24.6663,24.8242,24.6362,24.7941,289100.0
2011-10-19 10:30:00,32.97,33.01,32.84,32.84,327400.0,24.8017,24.8317,24.7039,24.7039,327400.0
2011-10-19 10:40:00,32.84,32.93,32.84,32.88,175000.0,24.7039,24.7716,24.7039,24.734,175000.0
2011-10-19 10:50:00,32.89,32.93,32.84,32.84,284800.0,24.7415,24.7716,24.7039,24.7039,284800.0
2011-10-19 11:00:00,32.84,32.84,32.74,32.82,230700.0,24.7039,24.7039,24.6286,24.6888,230700.0
2011-10-19 11:10:00,32.82,32.82,32.69,32.7,125600.0,24.6888,24.6888,24.591,24.5985,125600.0
2011-10-19 11:20:00,32.69,32.8,32.68,32.77,185600.0,24.591,24.6738,24.5835,24.6512,185600.0
2011-10-19 11:30:00,32.78,32.89,32.78,32.87,215600.0,24.6587,24.7415,24.6587,24.7264,215600.0
2011-10-19 11:40:00,32.86,32.9,32.81,32.82,100700.0,24.7189,24.749,24.6813,24.6888,100700.0
2011-10-19 11:50:00,32.82,32.82,32.71,32.71,71900.0,24.6888,24.6888,24.6061,24.6061,71900.0
2011-10-19 12:00:00,32.71,32.79,32.67,32.69,106300.0,24.6061,24.6663,24.576,24.591,106300.0
2011-10-19 12:10:00,32.67,32.76,32.66,32.76,105000.0,24.576,24.6437,24.5685,24.6437,105000.0
2011-10-19 12:20:00,32.75,32.84,32.73,32.75,174400.0,24.6362,24.7039,24.6211,24.6362,174400.0
2011-10-19 12:30:00,32.75,32.78,32.69,32.74,398200.0,24.6362,24.6587,24.591,24.6286,398200.0
2011-10-19 12:40:00,32.74,32.78,32.7,32.73,152700.0,24.6286,24.6587,24.5985,24.6211,152700.0
2011-10-19 12:50:00,32.73,32.79,32.71,32.71,117200.0,24.6211,24.6663,24.6061,24.6061,117200.0
2011-10-19 13:00:00,32.71,32.81,32.71,32.81,109000.0,24.6061,24.6813,24.6061,24.6813,109000.0
2011-10-19 13:10:00,32.8,32.82,32.73,32.74,142300.0,24.6738,24.6888,24.6211,24.6286,142300.0
2011-10-19 13:20:00,32.74,32.8,32.71,32.71,91200.0,24.6286,24.6738,24.6061,24.6061,91200.0
2011-10-19 13:30:00,32.71,32.73,32.66,32.66,91500.0,24.6061,24.6211,24.5685,24.5685,91500.0
2011-10-19 13:40:00,32.66,32.67,32.57,32.59,148200.0,24.5685,24.576,24.5008,24.5158,148200.0
2011-10-19 13:50:00,32.61,32.66,32.57,32.63,138600.0,24.5308,24.5685,24.5008,24.5459,138600.0
2011-10-19 14:00:00,32.63,32.65,32.34,32.35,446400.0,24.5459,24.5609,24.3277,24.3353,446400.0
2011-10-19 14:10:00,32.35,32.43,32.32,32.38,307400.0,24.3353,24.3954,24.3127,24.3578,307400.0
2011-10-19 14:20:00,32.37,32.39,32.23,32.23,334800.0,24.3503,24.3654,24.245,24.245,334800.0
2011-10-19 14:30:00,32.24,32.34,32.22,32.31,379200.0,24.2525,24.3277,24.2375,24.3052,379200.0
2011-10-19 14:40:00,32.3,32.43,32.23,32.36,272900.0,24.2977,24.3954,24.245,24.3428,272900.0
2011-10-19 14:50:00,32.36,32.37,32.21,32.23,180900.0,24.3428,24.3503,24.2299,24.245,180900.0
2011-10-19 15:00:00,32.23,32.27,32.14,32.21,200500.0,24.245,24.2751,24.1773,24.2299,200500.0
2011-10-19 15:10:00,32.2,32.33,32.17,32.29,251100.0,24.2224,24.3202,24.1999,24.2901,251100.0
2011-10-19 15:20:00,32.28,32.32,32.17,32.19,202900.0,24.2826,24.3127,24.1999,24.2149,202900.0
2011-10-19 15:30:00,32.17,32.31,32.16,32.18,506400.0,24.1999,24.3052,24.1923,24.2074,506400.0
2011-10-19 15:40:00,32.18,32.29,32.07,32.25,723800.0,24.2074,24.2901,24.1246,24.26,723800.0
2011-10-19 15:50:00,32.25,32.26,32.16,32.19,808800.0,24.26,24.2676,24.1923,24.2149,808800.0
2011-10-20 09:30:00,32.18,32.26,31.98,32.1,835800.0,24.2074,24.2676,24.0569,24.1472,835800.0
2011-10-20 09:40:00,32.09,32.39,32.01,32.31,680500.0,24.1397,24.3654,24.0795,24.3052,680500.0
2011-10-20 09:50:00,32.33,32.37,32.19,32.28,341100.0,24.3202,24.3503,24.2149,24.2826,341100.0
2011-10-20 10:00:00,32.28,32.58,32.28,32.43,507300.0,24.2826,24.5083,24.2826,24.3954,507300.0
2011-10-20 10:10:00,32.43,32.66,32.43,32.58,827500.0,24.3954,24.5685,24.3954,24.5083,827500.0
2011-10-20 10:20:00,32.58,32.62,32.36,32.4,658800.0,24.5083,24.5384,24.3428,24.3729,658800.0
2011-10-20 10:30:00,32.4,32.47,32.3,32.46,356500.0,24.3729,24.4255,24.2977,24.418,356500.0
2011-10-20 10:40:00,32.48,32.48,32.23,32.23,338100.0,24.4331,24.4331,24.245,24.245,338100.0
2011-10-20 10:50:00,32.23,32.25,32.07,32.07,532600.0,24.245,24.26,24.1246,24.1246,532600.0
2011-10-20 11:00:00,32.07,32.09,31.98,32.08,239100.0,24.1246,24.1397,24.0569,24.1322,239100.0
2011-10-20 11:10:00,32.07,32.08,31.87,31.87,211300.0,24.1246,24.1322,23.9742,23.9742,211300.0
2011-10-20 11:20:00,31.87,32.09,31.85,32.05,456900.0,23.9742,24.1397,23.9591,24.1096,456900.0
2011-10-20 11:30:00,32.05,32.17,31.98,32.15,432300.0,24.1096,24.1999,24.0569,24.1848,432300.0
2011-10-20 11:40:00,32.14,32.2,32.08,32.11,282000.0,24.1773,24.2224,24.1322,24.1547,282000.0
2011-10-20 11:50:00,32.14,32.14,31.92,31.96,408600.0,24.1773,24.1773,24.0118,24.0419,408600.0
2011-10-20 12:00:00,31.97,32.02,31.92,31.93,129700.0,24.0494,24.087,24.0118,24.0193,129700.0
2011-10-20 12:10:00,31.92,31.98,31.88,31.88,245900.0,24.0118,24.0569,23.9817,23.9817,245900.0
2011-10-20 12:20:00,31.88,31.95,31.84,31.95,396200.0,23.9817,24.0344,23.9516,24.0344,396200.0
2011-10-20 12:30:00,31.94,32.05,31.93,32.01,116100.0,24.0268,24.1096,24.0193,24.0795,116100.0
2011-10-20 12:40:00,32.01,32.02,31.95,31.95,83900.0,24.0795,24.087,24.0344,24.0344,83900.0
2011-10-20 12:50:00,31.95,32.16,31.93,32.13,568500.0,24.0344,24.1923,24.0193,24.1698,568500.0
2011-10-20 13:00:00,32.12,32.24,32.1,32.18,301800.0,24.1622,24.2525,24.1472,24.2074,301800.0
2011-10-20 13:10:00,32.19,32.38,32.18,32.35,178900.0,24.2149,24.3578,24.2074,24.3353,178900.0
2011-10-20 13:20:00,32.36,32.51,32.35,32.36,508300.0,24.3428,24.4556,24.3353,24.3428,508300.0
2011-10-20 13:30:00,32.37,32.45,32.29,32.3,173300.0,24.3503,24.4105,24.2901,24.2977,173300.0
2011-10-20 13:40:00,32.3,32.41,32.22,32.37,308500.0,24.2977,24.3804,24.2375,24.3503,308500.0
2011-10-20 13:50:00,32.37,32.48,32.33,32.37,395300.0,24.3503,24.4331,24.3202,24.3503,395300.0
2011-10-20 14:00:00,32.37,32.44,32.28,32.29,171600.0,24.3503,24.403,24.2826,24.2901,171600.0
2011-10-20 14:10:00,32.29,32.32,32.21,32.29,223400.0,24.2901,24.3127,24.2299,24.2901,223400.0
2011-10-20 14:20:00,32.28,32.37,32.26,32.35,129800.0,24.2826,24.3503,24.2676,24.3353,129800.0
2011-10-20 14:30:00,32.34,32.54,32.29,32.53,185600.0,24.3277,24.4782,24.2901,24.4707,185600.0
2011-10-20 14:40:00,32.52,32.56,32.47,32.52,250000.0,24.4631,24.4932,24.4255,24.4631,250000.0
2011-10-20 14:50:00,32.52,32.64,32.51,32.53,258900.0,24.4631,24.5534,24.4556,24.4707,258900.0
2011-10-20 15:00:00,32.53,32.56,32.48,32.54,211300.0,24.4707,24.4932,24.4331,24.4782,211300.0
2011-10-20 15:10:00,32.53,32.53,32.45,32.5,163300.0,24.4707,24.4707,24.4105,24.4481,163300.0
2011-10-20 15:20:00,32.51,32.51,32.34,32.39,195900.0,24.4556,24.4556,24.3277,24.3654,195900.0
2011-10-20 15:30:00,32.39,32.48,32.36,32.39,338500.0,24.3654,24.4331,24.3428,24.3654,338500.0
2011-10-20 15:40:00,32.4,32.57,32.4,32.56,502400.0,24.3729,24.5008,24.3729,24.4932,502400.0
2011-10-20 15:50:00,32.55,32.6,32.48,32.51,1112100.0,24.4857,24.5233,24.4331,24.4556,1112100.0
2011-10-21 09:30:00,32.97,33.09,32.88,32.94,369400.0,24.8017,24.8919,24.734,24.7791,369400.0
2011-10-21 09:40:00,32.95,33.08,32.9,33.05,729900.0,24.7866,24.8844,24.749,24.8618,729900.0
2011-10-21 09:50:00,33.05,33.11,32.99,33.06,250300.0,24.8618,24.907,24.8167,24.8694,250300.0
2011-10-21 10:00:00,33.06,33.09,32.98,33.02,76100.0,24.8694,24.8919,24.8092,24.8393,76100.0
2011-10-21 10:10:00,33.02,33.24,33.02,33.23,354800.0,24.8393,25.0048,24.8393,24.9972,354800.0
2011-10-21 10:20:00,33.24,33.3,33.19,33.23,368200.0,25.0048,25.0499,24.9672,24.9972,368200.0
2011-10-21 10:30:00,33.24,33.28,33.15,33.17,329600.0,25.0048,25.0349,24.9371,24.9521,329600.0
2011-10-21 10:40:00,33.16,33.21,33.11,33.21,153600.0,24.9446,24.9822,24.907,24.9822,153600.0
2011-10-21 10:50:00,33.22,33.22,33.12,33.18,184600.0,24.9897,24.9897,24.9145,24.9596,184600.0
2011-10-21 11:00:00,33.18,33.2,33.02,33.03,467800.0,24.9596,24.9747,24.8393,24.8468,467800.0
2011-10-21 11:10:00,33.03,33.08,33.03,33.07,192800.0,24.8468,24.8844,24.8468,24.8769,192800.0
2011-10-21 11:20:00,33.06,33.1,33.05,33.06,151200.0,24.8694,24.8994,24.8618,24.8694,151200.0
2011-10-21 11:30:00,33.06,33.12,33.05,33.09,209900.0,24.8694,24.9145,24.8618,24.8919,209900.0
2011-10-21 11:40:00,33.1,33.22,33.1,33.19,406900.0,24.8994,24.9897,24.8994,24.9672,406900.0
2011-10-21 11:50:00,33.2,33.24,33.19,33.19,82400.0,24.9747,25.0048,24.9672,24.9672,82400.0
2011-10-21 12:00:00,33.19,33.2,33.14,33.14,62000.0,24.9672,24.9747,24.9295,24.9295,62000.0
2011-10-21 12:10:00,33.15,33.17,33.14,33.14,39100.0,24.9371,24.9521,24.9295,24.9295,39100.0
2011-10-21 12:20:00,33.13,33.15,33.09,33.14,222000.0,24.922,24.9371,24.8919,24.9295,222000.0
2011-10-21 12:30:00,33.13,33.15,33.05,33.08,106200.0,24.922,24.9371,24.8618,24.8844,106200.0
2011-10-21 12:40:00,33.09,33.11,33.06,33.07,101100.0,24.8919,24.907,24.8694,24.8769,101100.0
2011-10-21 12:50:00,33.05,33.1,33.05,33.07,115100.0,24.8618,24.8994,24.8618,24.8769,115100.0
2011-10-21 13:00:00,33.07,33.07,32.97,33.01,173500.0,24.8769,24.8769,24.8017,24.8317,173500.0
2011-10-21 13:10:00,33.0,33.01,32.92,32.99,58700.0,24.8242,24.8317,24.764,24.8167,58700.0
2011-10-21 13:20:00,32.99,33.03,32.94,32.95,98400.0,24.8167,24.8468,24.7791,24.7866,98400.0
2011-10-21 13:30:00,32.94,33.02,32.91,33.01,250600.0,24.7791,24.8393,24.7565,24.8317,250600.0
2011-10-21 13:40:00,33.0,33.03,32.92,32.97,140600.0,24.8242,24.8468,24.764,24.8017,140600.0
2011-10-21 13:50:00,32.98,33.0,32.93,32.95,101400.0,24.8092,24.8242,24.7716,24.7866,101400.0
2011-10-21 14:00:00,32.95,33.16,32.94,33.13,328200.0,24.7866,24.9446,24.7791,24.922,328200.0
2011-10-21 14:10:00,33.13,33.14,33.07,33.07,74300.0,24.922,24.9295,24.8769,24.8769,74300.0
2011-10-21 14:20:00,33.08,33.17,33.08,33.12,189200.0,24.8844,24.9521,24.8844,24.9145,189200.0
2011-10-21 14:30:00,33.12,33.17,33.1,33.17,124000.0,24.9145,24.9521,24.8994,24.9521,124000.0
2011-10-21 14:40:00,33.17,33.29,33.15,33.21,963800.0,24.9521,25.0424,24.9371,24.9822,963800.0
2011-10-21 14:50:00,33.21,33.23,33.18,33.23,252000.0,24.9822,24.9972,24.9596,24.9972,252000.0
2011-10-21 15:00:00,33.24,33.3,33.24,33.25,445200.0,25.0048,25.0499,25.0048,25.0123,445200.0
2011-10-21 15:10:00,33.25,33.26,33.2,33.23,160600.0,25.0123,25.0198,24.9747,24.9972,160600.0
2011-10-21 15:20:00,33.23,33.31,33.22,33.22,368800.0,24.9972,25.0574,24.9897,24.9897,368800.0
2011-10-21 15:30:00,33.22,33.28,33.2,33.2,348900.0,24.9897,25.0349,24.9747,24.9747,348900.0
2011-10-21 15:40:00,33.2,33.24,33.12,33.24,425800.0,24.9747,25.0048,24.9145,25.0048,425800.0
2011-10-21 15:50:00,33.24,33.36,33.22,33.35,1879500.0,25.0048,25.095,24.9897,25.0875,1879500.0
2011-10-24 09:30:00,33.71,33.76,33.56,33.73,462000.0,25.3583,25.3959,25.2455,25.3734,462000.0
2011-10-24 09:40:00,33.73,33.84,33.7,33.83,333200.0,25.3734,25.4561,25.3508,25.4486,333200.0
2011-10-24 09:50:00,33.82,33.86,33.67,33.73,296500.0,25.4411,25.4712,25.3282,25.3734,296500.0
2011-10-24 10:00:00,33.73,33.77,33.67,33.77,246900.0,25.3734,25.4035,25.3282,25.4035,246900.0
2011-10-24 10:10:00,33.78,33.88,33.76,33.87,440800.0,25.411,25.4862,25.3959,25.4787,440800.0
2011-10-24 10:20:00,33.87,33.91,33.82,33.87,438200.0,25.4787,25.5088,25.4411,25.4787,438200.0
2011-10-24 10:30:00,33.87,34.0,33.87,33.92,221100.0,25.4787,25.5765,25.4787,25.5163,221100.0
2011-10-24 10:40:00,33.92,33.94,33.85,33.85,413900.0,25.5163,25.5313,25.4636,25.4636,413900.0
2011-10-24 10:50:00,33.85,33.88,33.8,33.81,242900.0,25.4636,25.4862,25.426,25.4335,242900.0
2011-10-24 11:00:00,33.82,33.94,33.81,33.92,185400.0,25.4411,25.5313,25.4335,25.5163,185400.0
2011-10-24 11:10:00,33.92,33.98,33.89,33.96,286900.0,25.5163,25.5614,25.4937,25.5464,286900.0
2011-10-24 11:20:00,33.96,34.02,33.95,34.0,303100.0,25.5464,25.5915,25.5389,25.5765,303100.0
2011-10-24 11:30:00,34.0,34.0,33.95,34.0,233000.0,25.5765,25.5765,25.5389,25.5765,233000.0
2011-10-24 11:40:00,34.0,34.03,33.97,33.99,98900.0,25.5765,25.599,25.5539,25.569,98900.0
2011-10-24 11:50:00,33.99,33.99,33.88,33.93,114000.0,25.569,25.569,25.4862,25.5238,114000.0
2011-10-24 12:00:00,33.93,33.95,33.91,33.94,80000.0,25.5238,25.5389,25.5088,25.5313,80000.0
2011-10-24 12:10:00,33.94,33.99,33.92,33.96,88900.0,25.5313,25.569,25.5163,25.5464,88900.0
2011-10-24 12:20:00,33.96,33.99,33.95,33.97,77400.0,25.5464,25.569,25.5389,25.5539,77400.0
2011-10-24 12:30:00,33.98,33.98,33.85,33.86,248200.0,25.5614,25.5614,25.4636,25.4712,248200.0
2011-10-24 12:40:00,33.87,33.89,33.84,33.87,109600.0,25.4787,25.4937,25.4561,25.4787,109600.0
2011-10-24 12:50:00,33.86,33.94,33.84,33.94,72900.0,25.4712,25.5313,25.4561,25.5313,72900.0
2011-10-24 13:00:00,33.94,33.97,33.92,33.94,119400.0,25.5313,25.5539,25.5163,25.5313,119400.0
2011-10-24 13:10:00,33.94,34.02,33.94,34.02,61200.0,25.5313,25.5915,25.5313,25.5915,61200.0
2011-10-24 13:20:00,34.01,34.02,33.99,34.01,60700.0,25.584,25.5915,25.569,25.584,60700.0
2011-10-24 13:30:00,34.0,34.03,34.0,34.02,162000.0,25.5765,25.599,25.5765,25.5915,162000.0
2011-10-24 13:40:00,34.01,34.18,34.0,34.17,376800.0,25.584,25.7119,25.5765,25.7044,376800.0
2011-10-24 13:50:00,34.17,34.17,34.13,34.14,92500.0,25.7044,25.7044,25.6743,25.6818,92500.0
2011-10-24 14:00:00,34.14,34.15,34.06,34.07,126800.0,25.6818,25.6893,25.6216,25.6291,126800.0
2011-10-24 14:10:00,34.06,34.07,33.97,34.01,158700.0,25.6216,25.6291,25.5539,25.584,158700.0
2011-10-24 14:20:00,34.01,34.09,34.01,34.08,219800.0,25.584,25.6442,25.584,25.6367,219800.0
2011-10-24 14:30:00,34.08,34.12,34.07,34.12,78500.0,25.6367,25.6667,25.6291,25.6667,78500.0
2011-10-24 14:40:00,34.13,34.13,34.07,34.1,109000.0,25.6743,25.6743,25.6291,25.6517,109000.0
2011-10-24 14:50:00,34.1,34.14,34.08,34.14,134300.0,25.6517,25.6818,25.6367,25.6818,134300.0
2011-10-24 15:00:00,34.14,34.18,34.1,34.13,164500.0,25.6818,25.7119,25.6517,25.6743,164500.0
2011-10-24 15:10:00,34.13,34.13,34.04,34.09,169700.0,25.6743,25.6743,25.6066,25.6442,169700.0
2011-10-24 15:20:00,34.09,34.1,33.97,33.98,287400.0,25.6442,25.6517,25.5539,25.5614,287400.0
2011-10-24 15:30:00,33.98,34.08,33.96,34.05,311600.0,25.5614,25.6367,25.5464,25.6141,311600.0
2011-10-24 15:40:00,34.04,34.13,33.97,33.99,533900.0,25.6066,25.6743,25.5539,25.569,533900.0
2011-10-24 15:50:00,34.0,34.16,33.97,34.12,1020900.0,25.5765,25.6968,25.5539,25.6667,1020900.0
2011-10-25 09:30:00,34.0,34.08,33.33,33.51,663000.0,25.5765,25.6367,25.0725,25.2079,663000.0
2011-10-25 09:40:00,33.51,33.88,33.51,33.78,640900.0,25.2079,25.4862,25.2079,25.411,640900.0
2011-10-25 09:50:00,33.78,33.83,33.68,33.76,565000.0,25.411,25.4486,25.3358,25.3959,565000.0
2011-10-25 10:00:00,33.76,33.82,33.43,33.52,843900.0,25.3959,25.4411,25.1477,25.2154,843900.0
2011-10-25 10:10:00,33.52,33.67,33.5,33.67,408900.0,25.2154,25.3282,25.2003,25.3282,408900.0
2011-10-25 10:20:00,33.68,33.83,33.63,33.79,354100.0,25.3358,25.4486,25.2981,25.4185,354100.0
2011-10-25 10:30:00,33.81,33.97,33.75,33.96,208600.0,25.4335,25.5539,25.3884,25.5464,208600.0
2011-10-25 10:40:00,33.97,34.01,33.9,33.93,326500.0,25.5539,25.584,25.5012,25.5238,326500.0
2011-10-25 10:50:00,33.93,33.93,33.71,33.76,766200.0,25.5238,25.5238,25.3583,25.3959,766200.0
2011-10-25 11:00:00,33.76,33.81,33.67,33.73,439900.0,25.3959,25.4335,25.3282,25.3734,439900.0
2011-10-25 11:10:00,33.73,33.82,33.7,33.72,446500.0,25.3734,25.4411,25.3508,25.3658,446500.0
2011-10-25 11:20:00,33.72,33.84,33.7,33.81,171800.0,25.3658,25.4561,25.3508,25.4335,171800.0
2011-10-25 11:30:00,33.81,33.91,33.77,33.88,205500.0,25.4335,25.5088,25.4035,25.4862,205500.0
2011-10-25 11:40:00,33.88,33.9,33.82,33.88,161300.0,25.4862,25.5012,25.4411,25.4862,161300.0
2011-10-25 11:50:00,33.88,33.95,33.85,33.91,90200.0,25.4862,25.5389,25.4636,25.5088,90200.0
2011-10-25 12:00:00,33.91,34.05,33.88,34.02,103600.0,25.5088,25.6141,25.4862,25.5915,103600.0
2011-10-25 12:10:00,34.02,34.08,34.01,34.08,217400.0,25.5915,25.6367,25.584,25.6367,217400.0
2011-10-25 12:20:00,34.09,34.11,34.01,34.08,73700.0,25.6442,25.6592,25.584,25.6367,73700.0
2011-10-25 12:30:00,34.08,34.1,34.0,34.0,123900.0,25.6367,25.6517,25.5765,25.5765,123900.0
2011-10-25 12:40:00,33.99,33.99,33.85,33.85,74100.0,25.569,25.569,25.4636,25.4636,74100.0
2011-10-25 12:50:00,33.85,33.87,33.82,33.82,76400.0,25.4636,25.4787,25.4411,25.4411,76400.0
2011-10-25 13:00:00,33.83,33.96,33.82,33.92,111300.0,25.4486,25.5464,25.4411,25.5163,111300.0
2011-10-25 13:10:00,33.91,33.93,33.83,33.88,68000.0,25.5088,25.5238,25.4486,25.4862,68000.0
2011-10-25 13:20:00,33.88,33.94,33.84,33.84,81500.0,25.4862,25.5313,25.4561,25.4561,81500.0
2011-10-25 13:30:00,33.83,33.83,33.75,33.77,84300.0,25.4486,25.4486,25.3884,25.4035,84300.0
2011-10-25 13:40:00,33.75,33.76,33.71,33.72,63900.0,25.3884,25.3959,25.3583,25.3658,63900.0
2011-10-25 13:50:00,33.73,33.82,33.73,33.77,80300.0,25.3734,25.4411,25.3734,25.4035,80300.0
2011-10-25 14:00:00,33.76,33.76,33.6,33.64,111000.0,25.3959,25.3959,25.2756,25.3057,111000.0
2011-10-25 14:10:00,33.62,33.65,33.53,33.59,232200.0,25.2906,25.3132,25.2229,25.2681,232200.0
2011-10-25 14:20:00,33.59,33.65,33.56,33.61,134200.0,25.2681,25.3132,25.2455,25.2831,134200.0
2011-10-25 14:30:00,33.61,33.63,33.56,33.56,116800.0,25.2831,25.2981,25.2455,25.2455,116800.0
2011-10-25 14:40:00,33.56,33.67,33.54,33.63,114100.0,25.2455,25.3282,25.2304,25.2981,114100.0
2011-10-25 14:50:00,33.62,33.68,33.58,33.68,203500.0,25.2906,25.3358,25.2605,25.3358,203500.0
2011-10-25 15:00:00,33.69,33.75,33.67,33.68,179000.0,25.3433,25.3884,25.3282,25.3358,179000.0
2011-10-25 15:10:00,33.68,33.68,33.56,33.56,131900.0,25.3358,25.3358,25.2455,25.2455,131900.0
2011-10-25 15:20:00,33.55,33.57,33.42,33.45,210400.0,25.238,25.253,25.1402,25.1627,210400.0
2011-10-25 15:30:00,33.45,33.52,33.42,33.44,303100.0,25.1627,25.2154,25.1402,25.1552,303100.0
2011-10-25 15:40:00,33.44,33.48,33.34,33.36,542000.0,25.1552,25.1853,25.08,25.095,542000.0
2011-10-25 15:50:00,33.36,33.36,33.24,33.3,1606700.0,25.095,25.095,25.0048,25.0499,1606700.0
2011-10-26 09:30:00,33.82,33.92,33.62,33.62,398100.0,25.4411,25.5163,25.2906,25.2906,398100.0
2011-10-26 09:40:00,33.62,33.74,33.59,33.65,372200.0,25.2906,25.3809,25.2681,25.3132,372200.0
2011-10-26 09:50:00,33.65,33.74,33.63,33.68,222000.0,25.3132,25.3809,25.2981,25.3358,222000.0
2011-10-26 10:00:00,33.7,33.71,33.52,33.53,184100.0,25.3508,25.3583,25.2154,25.2229,184100.0
2011-10-26 10:10:00,33.54,33.57,33.42,33.54,278300.0,25.2304,25.253,25.1402,25.2304,278300.0
2011-10-26 10:20:00,33.53,33.56,33.46,33.53,210600.0,25.2229,25.2455,25.1703,25.2229,210600.0
2011-10-26 10:30:00,33.53,33.56,33.41,33.51,309800.0,25.2229,25.2455,25.1326,25.2079,309800.0
2011-10-26 10:40:00,33.51,33.51,33.11,33.13,437900.0,25.2079,25.2079,24.907,24.922,437900.0
2011-10-26 10:50:00,33.12,33.24,33.05,33.14,415200.0,24.9145,25.0048,24.8618,24.9295,415200.0
2011-10-26 11:00:00,33.14,33.39,33.13,33.31,266100.0,24.9295,25.1176,24.922,25.0574,266100.0
2011-10-26 11:10:00,33.3,33.45,33.29,33.41,196700.0,25.0499,25.1627,25.0424,25.1326,196700.0
2011-10-26 11:20:00,33.41,33.41,33.31,33.38,99500.0,25.1326,25.1326,25.0574,25.1101,99500.0
2011-10-26 11:30:00,33.37,33.45,33.37,33.38,118900.0,25.1026,25.1627,25.1026,25.1101,118900.0
2011-10-26 11:40:00,33.38,33.53,33.37,33.49,289800.0,25.1101,25.2229,25.1026,25.1928,289800.0
2011-10-26 11:50:00,33.49,33.55,33.45,33.45,51500.0,25.1928,25.238,25.1627,25.1627,51500.0
2011-10-26 12:00:00,33.44,33.52,33.43,33.45,71900.0,25.1552,25.2154,25.1477,25.1627,71900.0
2011-10-26 12:10:00,33.44,33.44,33.33,33.39,204900.0,25.1552,25.1552,25.0725,25.1176,204900.0
2011-10-26 12:20:00,33.4,33.44,33.34,33.43,121300.0,25.1251,25.1552,25.08,25.1477,121300.0
2011-10-26 12:30:00,33.42,33.5,33.4,33.48,101500.0,25.1402,25.2003,25.1251,25.1853,101500.0
2011-10-26 12:40:00,33.49,33.51,33.43,33.46,56600.0,25.1928,25.2079,25.1477,25.1703,56600.0
2011-10-26 12:50:00,33.46,33.48,33.34,33.34,242900.0,25.1703,25.1853,25.08,25.08,242900.0
2011-10-26 13:00:00,33.34,33.35,33.24,33.24,106100.0,25.08,25.0875,25.0048,25.0048,106100.0
2011-10-26 13:10:00,33.24,33.3,33.23,33.29,84600.0,25.0048,25.0499,24.9972,25.0424,84600.0
2011-10-26 13:20:00,33.29,33.34,33.27,33.34,109300.0,25.0424,25.08,25.0273,25.08,109300.0
2011-10-26 13:30:00,33.35,33.65,33.35,33.64,262300.0,25.0875,25.3132,25.0875,25.3057,262300.0
2011-10-26 13:40:00,33.64,33.68,33.53,33.62,384900.0,25.3057,25.3358,25.2229,25.2906,384900.0
2011-10-26 13:50:00,33.62,33.73,33.54,33.64,523400.0,25.2906,25.3734,25.2304,25.3057,523400.0
2011-10-26 14:00:00,33.66,33.87,33.65,33.84,551600.0,25.3207,25.4787,25.3132,25.4561,551600.0
2011-10-26 14:10:00,33.84,33.85,33.7,33.7,212900.0,25.4561,25.4636,25.3508,25.3508,212900.0
2011-10-26 14:20:00,33.7,33.8,33.7,33.76,103000.0,25.3508,25.426,25.3508,25.3959,103000.0
2011-10-26 14:30:00,33.76,33.93,33.73,33.93,314000.0,25.3959,25.5238,25.3734,25.5238,314000.0
2011-10-26 14:40:00,33.92,33.92,33.8,33.83,312700.0,25.5163,25.5163,25.426,25.4486,312700.0
2011-10-26 14:50:00,33.83,33.85,33.74,33.81,156200.0,25.4486,25.4636,25.3809,25.4335,156200.0
2011-10-26 15:00:00,33.82,33.9,33.78,33.85,263300.0,25.4411,25.5012,25.411,25.4636,263300.0
2011-10-26 15:10:00,33.84,34.0,33.81,33.91,360100.0,25.4561,25.5765,25.4335,25.5088,360100.0
2011-10-26 15:20:00,33.92,34.02,33.89,34.01,623300.0,25.5163,25.5915,25.4937,25.584,623300.0
2011-10-26 15:30:00,34.0,34.14,33.96,34.06,586200.0,25.5765,25.6818,25.5464,25.6216,586200.0
2011-10-26 15:40:00,34.06,34.11,33.9,33.9,673500.0,25.6216,25.6592,25.5012,25.5012,673500.0
2011-10-26 15:50:00,33.9,33.97,33.86,33.93,1271800.0,25.5012,25.5539,25.4712,25.5238,1271800.0
2011-10-27 09:30:00,35.1,35.22,34.92,34.98,703400.0,26.4039,26.4942,26.2685,26.3137,703400.0
2011-10-27 09:40:00,34.98,35.08,34.98,35.05,831900.0,26.3137,26.3889,26.3137,26.3663,831900.0
2011-10-27 09:50:00,35.06,35.06,34.89,34.91,508800.0,26.3739,26.3739,26.246,26.261,508800.0
2011-10-27 10:00:00,34.91,34.94,34.86,34.9,401000.0,26.261,26.2836,26.2234,26.2535,401000.0
2011-10-27 10:10:00,34.9,35.15,34.9,35.12,520000.0,26.2535,26.4416,26.2535,26.419,520000.0
2011-10-27 10:20:00,35.12,35.13,34.94,34.97,441700.0,26.419,26.4265,26.2836,26.3062,441700.0
2011-10-27 10:30:00,34.98,34.99,34.86,34.89,301200.0,26.3137,26.3212,26.2234,26.246,301200.0
2011-10-27 10:40:00,34.89,35.04,34.89,35.02,407600.0,26.246,26.3588,26.246,26.3438,407600.0
2011-10-27 10:50:00,35.03,35.07,34.97,35.06,387100.0,26.3513,26.3814,26.3062,26.3739,387100.0
2011-10-27 11:00:00,35.05,35.14,35.01,35.1,249400.0,26.3663,26.434,26.3362,26.4039,249400.0
2011-10-27 11:10:00,35.1,35.2,35.1,35.14,228800.0,26.4039,26.4792,26.4039,26.434,228800.0
2011-10-27 11:20:00,35.14,35.17,35.1,35.17,157400.0,26.434,26.4566,26.4039,26.4566,157400.0
2011-10-27 11:30:00,35.18,35.29,35.13,35.27,439600.0,26.4641,26.5469,26.4265,26.5318,439600.0
2011-10-27 11:40:00,35.28,35.28,35.2,35.23,655600.0,26.5394,26.5394,26.4792,26.5017,655600.0
2011-10-27 11:50:00,35.23,35.32,35.22,35.31,275900.0,26.5017,26.5694,26.4942,26.5619,275900.0
2011-10-27 12:00:00,35.31,35.44,35.3,35.37,195300.0,26.5619,26.6597,26.5544,26.6071,195300.0
2011-10-27 12:10:00,35.37,35.41,35.35,35.41,112500.0,26.6071,26.6371,26.592,26.6371,112500.0
2011-10-27 12:20:00,35.41,35.41,35.32,35.39,220900.0,26.6371,26.6371,26.5694,26.6221,220900.0
2011-10-27 12:30:00,35.39,35.43,35.38,35.4,87300.0,26.6221,26.6522,26.6146,26.6296,87300.0
2011-10-27 12:40:00,35.41,35.46,35.38,35.43,99900.0,26.6371,26.6748,26.6146,26.6522,99900.0
2011-10-27 12:50:00,35.43,35.45,35.37,35.39,154300.0,26.6522,26.6672,26.6071,26.6221,154300.0
2011-10-27 13:00:00,35.4,35.48,35.4,35.47,258600.0,26.6296,26.6898,26.6296,26.6823,258600.0
2011-10-27 13:10:00,35.48,35.58,35.48,35.57,270400.0,26.6898,26.765,26.6898,26.7575,270400.0
2011-10-27 13:20:00,35.56,35.58,35.48,35.58,324700.0,26.75,26.765,26.6898,26.765,324700.0
2011-10-27 13:30:00,35.58,35.66,35.57,35.66,306700.0,26.765,26.8252,26.7575,26.8252,306700.0
2011-10-27 13:40:00,35.66,35.7,35.62,35.69,216200.0,26.8252,26.8553,26.7951,26.8478,216200.0
2011-10-27 13:50:00,35.7,35.79,35.69,35.77,238100.0,26.8553,26.923,26.8478,26.908,238100.0
2011-10-27 14:00:00,35.78,35.85,35.73,35.77,876900.0,26.9155,26.9681,26.8779,26.908,876900.0
2011-10-27 14:10:00,35.76,35.77,35.68,35.74,1126000.0,26.9004,26.908,26.8403,26.8854,1126000.0
2011-10-27 14:20:00,35.73,35.9,35.73,35.9,1189900.0,26.8779,27.0057,26.8779,27.0057,1189900.0
2011-10-27 14:30:00,35.89,35.98,35.83,35.96,1381100.0,26.9982,27.0659,26.9531,27.0509,1381100.0
2011-10-27 14:40:00,35.96,35.98,35.84,35.84,200700.0,27.0509,27.0659,26.9606,26.9606,200700.0
2011-10-27 14:50:00,35.84,35.91,35.81,35.89,211600.0,26.9606,27.0133,26.938,26.9982,211600.0
2011-10-27 15:00:00,35.89,35.98,35.88,35.94,250700.0,26.9982,27.0659,26.9907,27.0358,250700.0
2011-10-27 15:10:00,35.94,35.99,35.9,35.99,214200.0,27.0358,27.0734,27.0057,27.0734,214200.0
2011-10-27 15:20:00,35.99,36.08,35.95,35.95,521500.0,27.0734,27.1412,27.0434,27.0434,521500.0
2011-10-27 15:30:00,35.95,35.98,35.78,35.8,598000.0,27.0434,27.0659,26.9155,26.9305,598000.0
2011-10-27 15:40:00,35.8,35.86,35.58,35.69,1134800.0,26.9305,26.9757,26.765,26.8478,1134800.0
2011-10-27 15:50:00,35.69,35.73,35.52,35.71,2243700.0,26.8478,26.8779,26.7199,26.8628,2243700.0
2011-10-28 09:30:00,35.39,35.58,35.31,35.56,362300.0,26.6221,26.765,26.5619,26.75,362300.0
2011-10-28 09:40:00,35.56,35.63,35.42,35.44,410100.0,26.75,26.8026,26.6447,26.6597,410100.0
2011-10-28 09:50:00,35.44,35.6,35.42,35.58,254000.0,26.6597,26.7801,26.6447,26.765,254000.0
2011-10-28 10:00:00,35.58,35.66,35.45,35.55,271300.0,26.765,26.8252,26.6672,26.7425,271300.0
2011-10-28 10:10:00,35.55,35.69,35.51,35.64,234700.0,26.7425,26.8478,26.7124,26.8102,234700.0
2011-10-28 10:20:00,35.64,35.72,35.6,35.61,220100.0,26.8102,26.8703,26.7801,26.7876,220100.0
2011-10-28 10:30:00,35.61,35.9,35.59,35.9,444000.0,26.7876,27.0057,26.7726,27.0057,444000.0
2011-10-28 10:40:00,35.91,35.93,35.78,35.84,181800.0,27.0133,27.0283,26.9155,26.9606,181800.0
2011-10-28 10:50:00,35.86,35.93,35.79,35.92,471900.0,26.9757,27.0283,26.923,27.0208,471900.0
2011-10-28 11:00:00,35.93,36.04,35.92,36.0,195000.0,27.0283,27.1111,27.0208,27.081,195000.0
2011-10-28 11:10:00,36.0,36.03,35.92,35.94,161100.0,27.081,27.1035,27.0208,27.0358,161100.0
2011-10-28 11:20:00,35.93,36.06,35.93,36.04,161700.0,27.0283,27.1261,27.0283,27.1111,161700.0
2011-10-28 11:30:00,36.05,36.14,35.97,35.97,187800.0,27.1186,27.1863,27.0584,27.0584,187800.0
2011-10-28 11:40:00,35.97,35.99,35.88,35.93,349300.0,27.0584,27.0734,26.9907,27.0283,349300.0
2011-10-28 11:50:00,35.93,35.94,35.78,35.83,200600.0,27.0283,27.0358,26.9155,26.9531,200600.0
2011-10-28 12:00:00,35.81,35.9,35.8,35.88,159500.0,26.938,27.0057,26.9305,26.9907,159500.0
2011-10-28 12:10:00,35.88,35.94,35.87,35.89,58000.0,26.9907,27.0358,26.9832,26.9982,58000.0
2011-10-28 12:20:00,35.88,35.88,35.72,35.78,116100.0,26.9907,26.9907,26.8703,26.9155,116100.0
2011-10-28 12:30:00,35.77,35.81,35.75,35.77,86200.0,26.908,26.938,26.8929,26.908,86200.0
2011-10-28 12:40:00,35.78,35.83,35.76,35.83,134400.0,26.9155,26.9531,26.9004,26.9531,134400.0
2011-10-28 12:50:00,35.84,35.88,35.79,35.87,103800.0,26.9606,26.9907,26.923,26.9832,103800.0
2011-10-28 13:00:00,35.88,35.96,35.87,35.88,336500.0,26.9907,27.0509,26.9832,26.9907,336500.0
2011-10-28 13:10:00,35.88,35.93,35.87,35.92,100900.0,26.9907,27.0283,26.9832,27.0208,100900.0
2011-10-28 13:20:00,35.93,36.05,35.93,36.03,146300.0,27.0283,27.1186,27.0283,27.1035,146300.0
2011-10-28 13:30:00,36.03,36.05,35.95,36.02,214900.0,27.1035,27.1186,27.0434,27.096,214900.0
2011-10-28 13:40:00,36.03,36.04,35.9,35.91,157600.0,27.1035,27.1111,27.0057,27.0133,157600.0
2011-10-28 13:50:00,35.91,36.01,35.91,35.97,86600.0,27.0133,27.0885,27.0133,27.0584,86600.0
2011-10-28 14:00:00,35.96,35.98,35.82,35.91,243800.0,27.0509,27.0659,26.9456,27.0133,243800.0
2011-10-28 14:10:00,35.91,35.92,35.79,35.79,103200.0,27.0133,27.0208,26.923,26.923,103200.0
2011-10-28 14:20:00,35.79,35.84,35.77,35.82,181600.0,26.923,26.9606,26.908,26.9456,181600.0
2011-10-28 14:30:00,35.82,35.88,35.78,35.78,91800.0,26.9456,26.9907,26.9155,26.9155,91800.0
2011-10-28 14:40:00,35.79,35.87,35.79,35.84,137500.0,26.923,26.9832,26.923,26.9606,137500.0
2011-10-28 14:50:00,35.84,35.88,35.81,35.85,136000.0,26.9606,26.9907,26.938,26.9681,136000.0
2011-10-28 15:00:00,35.85,35.94,35.84,35.88,321700.0,26.9681,27.0358,26.9606,26.9907,321700.0
2011-10-28 15:10:00,35.88,35.9,35.81,35.83,131300.0,26.9907,27.0057,26.938,26.9531,131300.0
2011-10-28 15:20:00,35.84,35.9,35.83,35.88,114100.0,26.9606,27.0057,26.9531,26.9907,114100.0
2011-10-28 15:30:00,35.88,35.96,35.82,35.95,303200.0,26.9907,27.0509,26.9456,27.0434,303200.0
2011-10-28 15:40:00,35.95,36.0,35.92,35.99,374700.0,27.0434,27.081,27.0208,27.0734,374700.0
2011-10-28 15:50:00,35.98,36.04,35.95,35.96,663800.0,27.0659,27.1111,27.0434,27.0509,663800.0
2011-10-31 09:30:00,35.32,35.34,35.11,35.13,254200.0,26.5694,26.5845,26.4115,26.4265,254200.0
2011-10-31 09:40:00,35.12,35.15,34.94,35.03,459900.0,26.419,26.4416,26.2836,26.3513,459900.0
2011-10-31 09:50:00,35.02,35.13,35.0,35.03,503800.0,26.3438,26.4265,26.3287,26.3513,503800.0
2011-10-31 10:00:00,35.03,35.04,34.93,35.0,684400.0,26.3513,26.3588,26.2761,26.3287,684400.0
2011-10-31 10:10:00,35.01,35.13,34.98,34.98,399700.0,26.3362,26.4265,26.3137,26.3137,399700.0
2011-10-31 10:20:00,34.99,35.03,34.91,34.99,371800.0,26.3212,26.3513,26.261,26.3212,371800.0
2011-10-31 10:30:00,34.98,35.14,34.97,35.14,538400.0,26.3137,26.434,26.3062,26.434,538400.0
2011-10-31 10:40:00,35.14,35.14,35.01,35.05,300500.0,26.434,26.434,26.3362,26.3663,300500.0
2011-10-31 10:50:00,35.06,35.18,35.06,35.08,218600.0,26.3739,26.4641,26.3739,26.3889,218600.0
2011-10-31 11:00:00,35.08,35.16,35.05,35.14,176000.0,26.3889,26.4491,26.3663,26.434,176000.0
2011-10-31 11:10:00,35.14,35.16,34.97,34.98,356300.0,26.434,26.4491,26.3062,26.3137,356300.0
2011-10-31 11:20:00,34.97,35.05,34.96,35.0,161200.0,26.3062,26.3663,26.2986,26.3287,161200.0
2011-10-31 11:30:00,34.99,35.04,34.97,35.01,118400.0,26.3212,26.3588,26.3062,26.3362,118400.0
2011-10-31 11:40:00,35.01,35.07,35.0,35.05,118900.0,26.3362,26.3814,26.3287,26.3663,118900.0
2011-10-31 11:50:00,35.05,35.08,35.0,35.02,71900.0,26.3663,26.3889,26.3287,26.3438,71900.0
2011-10-31 12:00:00,35.02,35.06,34.98,34.98,73300.0,26.3438,26.3739,26.3137,26.3137,73300.0
2011-10-31 12:10:00,34.98,35.04,34.92,34.93,97600.0,26.3137,26.3588,26.2685,26.2761,97600.0
2011-10-31 12:20:00,34.93,34.94,34.8,34.8,204900.0,26.2761,26.2836,26.1783,26.1783,204900.0
2011-10-31 12:30:00,34.8,34.84,34.76,34.8,233400.0,26.1783,26.2084,26.1482,26.1783,233400.0
2011-10-31 12:40:00,34.8,34.9,34.79,34.87,226400.0,26.1783,26.2535,26.1708,26.2309,226400.0
2011-10-31 12:50:00,34.86,34.87,34.8,34.81,168600.0,26.2234,26.2309,26.1783,26.1858,168600.0
2011-10-31 13:00:00,34.82,34.93,34.79,34.83,200700.0,26.1933,26.2761,26.1708,26.2008,200700.0
2011-10-31 13:10:00,34.84,34.89,34.84,34.84,135600.0,26.2084,26.246,26.2084,26.2084,135600.0
2011-10-31 13:20:00,34.84,34.87,34.78,34.79,276700.0,26.2084,26.2309,26.1632,26.1708,276700.0
2011-10-31 13:30:00,34.78,34.94,34.78,34.94,192700.0,26.1632,26.2836,26.1632,26.2836,192700.0
2011-10-31 13:40:00,34.94,35.0,34.92,35.0,147200.0,26.2836,26.3287,26.2685,26.3287,147200.0
2011-10-31 13:50:00,35.0,35.02,34.93,34.94,284700.0,26.3287,26.3438,26.2761,26.2836,284700.0
2011-10-31 14:00:00,34.93,34.97,34.88,34.91,255500.0,26.2761,26.3062,26.2385,26.261,255500.0
2011-10-31 14:10:00,34.91,34.92,34.84,34.88,302300.0,26.261,26.2685,26.2084,26.2385,302300.0
2011-10-31 14:20:00,34.89,34.93,34.82,34.92,343000.0,26.246,26.2761,26.1933,26.2685,343000.0
2011-10-31 14:30:00,34.92,34.94,34.81,34.83,146400.0,26.2685,26.2836,26.1858,26.2008,146400.0
2011-10-31 14:40:00,34.83,34.89,34.81,34.86,172600.0,26.2008,26.246,26.1858,26.2234,172600.0
2011-10-31 14:50:00,34.86,34.94,34.86,34.87,368600.0,26.2234,26.2836,26.2234,26.2309,368600.0
2011-10-31 15:00:00,34.87,34.87,34.75,34.75,319600.0,26.2309,26.2309,26.1407,26.1407,319600.0
2011-10-31 15:10:00,34.75,34.81,34.66,34.66,471200.0,26.1407,26.1858,26.073,26.073,471200.0
2011-10-31 15:20:00,34.66,34.74,34.64,34.64,461200.0,26.073,26.1331,26.0579,26.0579,461200.0
2011-10-31 15:30:00,34.65,34.74,34.62,34.7,910800.0,26.0654,26.1331,26.0429,26.103,910800.0
2011-10-31 15:40:00,34.7,34.71,34.56,34.6,654600.0,26.103,26.1106,25.9977,26.0278,654600.0
2011-10-31 15:50:00,34.59,34.66,34.44,34.45,1719800.0,26.0203,26.073,25.9075,25.915,1719800.0
2011-11-01 09:30:00,33.1,33.22,32.8,32.92,948900.0,24.8994,24.9897,24.6738,24.764,948900.0
2011-11-01 09:40:00,32.91,33.18,32.9,33.09,984000.0,24.7565,24.9596,24.749,24.8919,984000.0
2011-11-01 09:50:00,33.09,33.4,33.09,33.38,394400.0,24.8919,25.1251,24.8919,25.1101,394400.0
2011-11-01 10:00:00,33.38,33.51,33.19,33.46,779900.0,25.1101,25.2079,24.9672,25.1703,779900.0
2011-11-01 10:10:00,33.47,33.63,33.41,33.54,453400.0,25.1778,25.2981,25.1326,25.2304,453400.0
2011-11-01 10:20:00,33.54,33.71,33.41,33.66,431800.0,25.2304,25.3583,25.1326,25.3207,431800.0
2011-11-01 10:30:00,33.66,33.85,33.62,33.72,1044400.0,25.3207,25.4636,25.2906,25.3658,1044400.0
2011-11-01 10:40:00,33.72,33.77,33.57,33.61,445300.0,25.3658,25.4035,25.253,25.2831,445300.0
2011-11-01 10:50:00,33.61,33.72,33.59,33.6,305300.0,25.2831,25.3658,25.2681,25.2756,305300.0
2011-11-01 11:00:00,33.59,33.66,33.5,33.55,438600.0,25.2681,25.3207,25.2003,25.238,438600.0
2011-11-01 11:10:00,33.55,33.82,33.55,33.82,299700.0,25.238,25.4411,25.238,25.4411,299700.0
2011-11-01 11:20:00,33.82,33.83,33.61,33.64,286200.0,25.4411,25.4486,25.2831,25.3057,286200.0
2011-11-01 11:30:00,33.64,33.66,33.44,33.45,569200.0,25.3057,25.3207,25.1552,25.1627,569200.0
2011-11-01 11:40:00,33.46,33.47,33.31,33.39,319700.0,25.1703,25.1778,25.0574,25.1176,319700.0
2011-11-01 11:50:00,33.39,33.39,33.25,33.32,194600.0,25.1176,25.1176,25.0123,25.0649,194600.0
2011-11-01 12:00:00,33.3,33.45,33.19,33.4,218000.0,25.0499,25.1627,24.9672,25.1251,218000.0
2011-11-01 12:10:00,33.4,33.51,33.32,33.33,231000.0,25.1251,25.2079,25.0649,25.0725,231000.0
2011-11-01 12:20:00,33.32,33.45,33.28,33.42,149400.0,25.0649,25.1627,25.0349,25.1402,149400.0
2011-11-01 12:30:00,33.41,33.59,33.35,33.59,216700.0,25.1326,25.2681,25.0875,25.2681,216700.0
2011-11-01 12:40:00,33.59,33.6,33.48,33.51,246800.0,25.2681,25.2756,25.1853,25.2079,246800.0
2011-11-01 12:50:00,33.5,33.52,33.4,33.4,154200.0,25.2003,25.2154,25.1251,25.1251,154200.0
2011-11-01 13:00:00,33.39,33.52,33.34,33.46,203800.0,25.1176,25.2154,25.08,25.1703,203800.0
2011-11-01 13:10:00,33.46,33.57,33.45,33.51,149400.0,25.1703,25.253,25.1627,25.2079,149400.0
2011-11-01 13:20:00,33.5,33.79,33.37,33.76,503000.0,25.2003,25.4185,25.1026,25.3959,503000.0
2011-11-01 13:30:00,33.76,33.92,33.67,33.79,1020400.0,25.3959,25.5163,25.3282,25.4185,1020400.0
2011-11-01 13:40:00,33.78,34.04,33.77,33.9,692100.0,25.411,25.6066,25.4035,25.5012,692100.0
2011-11-01 13:50:00,33.91,34.01,33.63,33.72,731800.0,25.5088,25.584,25.2981,25.3658,731800.0
2011-11-01 14:00:00,33.72,33.98,33.66,33.97,348500.0,25.3658,25.5614,25.3207,25.5539,348500.0
2011-11-01 14:10:00,33.97,34.01,33.87,33.95,216600.0,25.5539,25.584,25.4787,25.5389,216600.0
2011-11-01 14:20:00,33.95,34.22,33.94,34.15,274700.0,25.5389,25.742,25.5313,25.6893,274700.0
2011-11-01 14:30:00,34.15,34.2,33.97,33.98,463100.0,25.6893,25.7269,25.5539,25.5614,463100.0
2011-11-01 14:40:00,33.98,34.12,33.95,34.05,260800.0,25.5614,25.6667,25.5389,25.6141,260800.0
2011-11-01 14:50:00,34.04,34.12,33.89,33.93,488100.0,25.6066,25.6667,25.4937,25.5238,488100.0
2011-11-01 15:00:00,33.92,33.95,33.67,33.73,594600.0,25.5163,25.5389,25.3282,25.3734,594600.0
2011-11-01 15:10:00,33.72,33.85,33.67,33.77,1448900.0,25.3658,25.4636,25.3282,25.4035,1448900.0
2011-11-01 15:20:00,33.77,33.8,33.59,33.71,679400.0,25.4035,25.426,25.2681,25.3583,679400.0
2011-11-01 15:30:00,33.7,33.93,33.68,33.92,1236200.0,25.3508,25.5238,25.3358,25.5163,1236200.0
2011-11-01 15:40:00,33.92,33.92,33.58,33.7,1245600.0,25.5163,25.5163,25.2605,25.3508,1245600.0
2011-11-01 15:50:00,33.69,33.69,33.49,33.58,1821500.0,25.3433,25.3433,25.1928,25.2605,1821500.0
2011-11-02 09:30:00,34.17,34.38,34.09,34.19,337600.0,25.7044,25.8623,25.6442,25.7194,337600.0
2011-11-02 09:40:00,34.2,34.32,34.2,34.27,318000.0,25.7269,25.8172,25.7269,25.7796,318000.0
2011-11-02 09:50:00,34.28,34.28,34.15,34.24,603500.0,25.7871,25.7871,25.6893,25.757,603500.0
2011-11-02 10:00:00,34.24,34.34,34.19,34.33,209000.0,25.757,25.8322,25.7194,25.8247,209000.0
2011-11-02 10:10:00,34.33,34.38,34.28,34.36,211900.0,25.8247,25.8623,25.7871,25.8473,211900.0
2011-11-02 10:20:00,34.36,34.4,34.31,34.35,271700.0,25.8473,25.8774,25.8097,25.8398,271700.0
2011-11-02 10:30:00,34.35,34.37,34.22,34.34,136700.0,25.8398,25.8548,25.742,25.8322,136700.0
2011-11-02 10:40:00,34.36,34.48,34.33,34.48,430200.0,25.8473,25.9376,25.8247,25.9376,430200.0
2011-11-02 10:50:00,34.49,34.58,34.45,34.5,432500.0,25.9451,26.0128,25.915,25.9526,432500.0
2011-11-02 11:00:00,34.51,34.57,34.47,34.53,177600.0,25.9601,26.0053,25.93,25.9752,177600.0
2011-11-02 11:10:00,34.53,34.53,34.42,34.5,133500.0,25.9752,25.9752,25.8924,25.9526,133500.0
2011-11-02 11:20:00,34.49,34.53,34.42,34.44,167400.0,25.9451,25.9752,25.8924,25.9075,167400.0
2011-11-02 11:30:00,34.44,34.45,34.34,34.37,469400.0,25.9075,25.915,25.8322,25.8548,469400.0
2011-11-02 11:40:00,34.37,34.41,34.35,34.35,68600.0,25.8548,25.8849,25.8398,25.8398,68600.0
2011-11-02 11:50:00,34.37,34.37,34.27,34.27,248000.0,25.8548,25.8548,25.7796,25.7796,248000.0
2011-11-02 12:00:00,34.28,34.3,34.24,34.27,108400.0,25.7871,25.8021,25.757,25.7796,108400.0
2011-11-02 12:10:00,34.28,34.37,34.22,34.25,69400.0,25.7871,25.8548,25.742,25.7645,69400.0
2011-11-02 12:20:00,34.25,34.26,34.21,34.25,308500.0,25.7645,25.7721,25.7344,25.7645,308500.0
2011-11-02 12:30:00,34.25,34.3,34.14,34.25,188400.0,25.7645,25.8021,25.6818,25.7645,188400.0
2011-11-02 12:40:00,34.27,34.36,34.12,34.12,252300.0,25.7796,25.8473,25.6667,25.6667,252300.0
2011-11-02 12:50:00,34.12,34.19,34.05,34.05,224600.0,25.6667,25.7194,25.6141,25.6141,224600.0
2011-11-02 13:00:00,34.05,34.07,33.84,33.97,636700.0,25.6141,25.6291,25.4561,25.5539,636700.0
2011-11-02 13:10:00,33.97,34.09,33.92,33.94,144600.0,25.5539,25.6442,25.5163,25.5313,144600.0
2011-11-02 13:20:00,33.93,34.0,33.8,33.99,146200.0,25.5238,25.5765,25.426,25.569,146200.0
2011-11-02 13:30:00,33.98,34.06,33.96,34.02,108900.0,25.5614,25.6216,25.5464,25.5915,108900.0
2011-11-02 13:40:00,34.02,34.16,33.99,34.15,164300.0,25.5915,25.6968,25.569,25.6893,164300.0
2011-11-02 13:50:00,34.14,34.16,33.98,33.99,167600.0,25.6818,25.6968,25.5614,25.569,167600.0
2011-11-02 14:00:00,33.99,34.11,33.87,34.02,296900.0,25.569,25.6592,25.4787,25.5915,296900.0
2011-11-02 14:10:00,34.02,34.08,33.93,34.03,186600.0,25.5915,25.6367,25.5238,25.599,186600.0
2011-11-02 14:20:00,34.04,34.12,33.99,34.03,228600.0,25.6066,25.6667,25.569,25.599,228600.0
2011-11-02 14:30:00,34.03,34.22,33.99,34.14,250900.0,25.599,25.742,25.569,25.6818,250900.0
2011-11-02 14:40:00,34.13,34.19,34.08,34.16,164100.0,25.6743,25.7194,25.6367,25.6968,164100.0
2011-11-02 14:50:00,34.16,34.29,34.16,34.23,173300.0,25.6968,25.7946,25.6968,25.7495,173300.0
2011-11-02 15:00:00,34.24,34.34,34.13,34.26,229600.0,25.757,25.8322,25.6743,25.7721,229600.0
2011-11-02 15:10:00,34.26,34.34,34.24,34.34,265300.0,25.7721,25.8322,25.757,25.8322,265300.0
2011-11-02 15:20:00,34.35,34.43,34.29,34.3,486700.0,25.8398,25.8999,25.7946,25.8021,486700.0
2011-11-02 15:30:00,34.31,34.37,34.16,34.32,1061600.0,25.8097,25.8548,25.6968,25.8172,1061600.0
2011-11-02 15:40:00,34.32,34.38,34.19,34.23,770300.0,25.8172,25.8623,25.7194,25.7495,770300.0
2011-11-02 15:50:00,34.22,34.36,34.21,34.33,1390800.0,25.742,25.8473,25.7344,25.8247,1390800.0
2011-11-03 09:30:00,34.88,34.91,34.57,34.67,734000.0,26.2385,26.261,26.0053,26.0805,734000.0
2011-11-03 09:40:00,34.67,34.71,34.54,34.55,427500.0,26.0805,26.1106,25.9827,25.9902,427500.0
2011-11-03 09:50:00,34.55,34.55,34.33,34.47,392100.0,25.9902,25.9902,25.8247,25.93,392100.0
2011-11-03 10:00:00,34.47,34.5,34.11,34.35,692800.0,25.93,25.9526,25.6592,25.8398,692800.0
2011-11-03 10:10:00,34.35,34.53,34.26,34.5,529100.0,25.8398,25.9752,25.7721,25.9526,529100.0
2011-11-03 10:20:00,34.5,34.58,34.4,34.49,286300.0,25.9526,26.0128,25.8774,25.9451,286300.0
2011-11-03 10:30:00,34.49,34.6,34.48,34.51,561800.0,25.9451,26.0278,25.9376,25.9601,561800.0
2011-11-03 10:40:00,34.51,34.8,34.51,34.7,661000.0,25.9601,26.1783,25.9601,26.103,661000.0
2011-11-03 10:50:00,34.71,34.76,34.63,34.63,278400.0,26.1106,26.1482,26.0504,26.0504,278400.0
2011-11-03 11:00:00,34.63,34.73,34.54,34.56,355900.0,26.0504,26.1256,25.9827,25.9977,355900.0
2011-11-03 11:10:00,34.55,34.74,34.55,34.71,169000.0,25.9902,26.1331,25.9902,26.1106,169000.0
2011-11-03 11:20:00,34.73,34.87,34.72,34.82,846000.0,26.1256,26.2309,26.1181,26.1933,846000.0
2011-11-03 11:30:00,34.81,34.85,34.7,34.7,297300.0,26.1858,26.2159,26.103,26.103,297300.0
2011-11-03 11:40:00,34.7,34.74,34.62,34.68,190800.0,26.103,26.1331,26.0429,26.088,190800.0
2011-11-03 11:50:00,34.68,34.74,34.57,34.58,214000.0,26.088,26.1331,26.0053,26.0128,214000.0
2011-11-03 12:00:00,34.58,34.74,34.57,34.72,171800.0,26.0128,26.1331,26.0053,26.1181,171800.0
2011-11-03 12:10:00,34.73,34.76,34.63,34.66,183900.0,26.1256,26.1482,26.0504,26.073,183900.0
2011-11-03 12:20:00,34.66,34.77,34.64,34.74,251100.0,26.073,26.1557,26.0579,26.1331,251100.0
2011-11-03 12:30:00,34.76,34.77,34.64,34.69,192900.0,26.1482,26.1557,26.0579,26.0955,192900.0
2011-11-03 12:40:00,34.68,34.87,34.67,34.87,223200.0,26.088,26.2309,26.0805,26.2309,223200.0
2011-11-03 12:50:00,34.87,34.91,34.83,34.88,147300.0,26.2309,26.261,26.2008,26.2385,147300.0
2011-11-03 13:00:00,34.88,34.91,34.8,34.91,216000.0,26.2385,26.261,26.1783,26.261,216000.0
2011-11-03 13:10:00,34.9,34.96,34.9,34.94,259200.0,26.2535,26.2986,26.2535,26.2836,259200.0
2011-11-03 13:20:00,34.94,34.96,34.87,34.88,464800.0,26.2836,26.2986,26.2309,26.2385,464800.0
2011-11-03 13:30:00,34.88,34.96,34.86,34.96,81400.0,26.2385,26.2986,26.2234,26.2986,81400.0
2011-11-03 13:40:00,34.96,35.06,34.93,35.05,225500.0,26.2986,26.3739,26.2761,26.3663,225500.0
2011-11-03 13:50:00,35.06,35.08,34.93,34.95,246800.0,26.3739,26.3889,26.2761,26.2911,246800.0
2011-11-03 14:00:00,34.96,35.06,34.9,35.04,310300.0,26.2986,26.3739,26.2535,26.3588,310300.0
2011-11-03 14:10:00,35.05,35.06,34.94,34.97,335600.0,26.3663,26.3739,26.2836,26.3062,335600.0
2011-11-03 14:20:00,34.96,35.0,34.91,34.93,194400.0,26.2986,26.3287,26.261,26.2761,194400.0
2011-11-03 14:30:00,34.93,35.0,34.9,34.97,176000.0,26.2761,26.3287,26.2535,26.3062,176000.0
2011-11-03 14:40:00,34.97,34.97,34.82,34.82,388500.0,26.3062,26.3062,26.1933,26.1933,388500.0
2011-11-03 14:50:00,34.82,34.91,34.82,34.89,177200.0,26.1933,26.261,26.1933,26.246,177200.0
2011-11-03 15:00:00,34.89,34.99,34.89,34.97,217500.0,26.246,26.3212,26.246,26.3062,217500.0
2011-11-03 15:10:00,34.98,35.04,34.94,34.99,424000.0,26.3137,26.3588,26.2836,26.3212,424000.0
2011-11-03 15:20:00,35.0,35.05,34.95,35.02,164700.0,26.3287,26.3663,26.2911,26.3438,164700.0
2011-11-03 15:30:00,35.02,35.1,34.93,34.97,532500.0,26.3438,26.4039,26.2761,26.3062,532500.0
2011-11-03 15:40:00,34.96,35.03,34.93,35.01,531900.0,26.2986,26.3513,26.2761,26.3362,531900.0
2011-11-03 15:50:00,35.01,35.09,35.0,35.02,1238900.0,26.3362,26.3964,26.3287,26.3438,1238900.0
2011-11-04 09:30:00,34.75,34.82,34.64,34.77,153000.0,26.1407,26.1933,26.0579,26.1557,153000.0
2011-11-04 09:40:00,34.76,34.9,34.68,34.88,379300.0,26.1482,26.2535,26.088,26.2385,379300.0
2011-11-04 09:50:00,34.88,34.96,34.52,34.53,1345500.0,26.2385,26.2986,25.9676,25.9752,1345500.0
2011-11-04 10:00:00,34.54,34.64,34.52,34.61,221600.0,25.9827,26.0579,25.9676,26.0353,221600.0
2011-11-04 10:10:00,34.61,34.68,34.53,34.56,297300.0,26.0353,26.088,25.9752,25.9977,297300.0
2011-11-04 10:20:00,34.55,34.56,34.41,34.5,458400.0,25.9902,25.9977,25.8849,25.9526,458400.0
2011-11-04 10:30:00,34.46,34.48,34.29,34.34,227200.0,25.9225,25.9376,25.7946,25.8322,227200.0
2011-11-04 10:40:00,34.34,34.54,34.32,34.53,130800.0,25.8322,25.9827,25.8172,25.9752,130800.0
2011-11-04 10:50:00,34.53,34.59,34.47,34.59,322800.0,25.9752,26.0203,25.93,26.0203,322800.0
2011-11-04 11:00:00,34.6,34.66,34.56,34.6,293000.0,26.0278,26.073,25.9977,26.0278,293000.0
2011-11-04 11:10:00,34.6,34.67,34.53,34.55,229400.0,26.0278,26.0805,25.9752,25.9902,229400.0
2011-11-04 11:20:00,34.54,34.61,34.49,34.6,173000.0,25.9827,26.0353,25.9451,26.0278,173000.0
2011-11-04 11:30:00,34.59,34.69,34.59,34.69,222000.0,26.0203,26.0955,26.0203,26.0955,222000.0
2011-11-04 11:40:00,34.7,34.73,34.65,34.69,200700.0,26.103,26.1256,26.0654,26.0955,200700.0
2011-11-04 11:50:00,34.69,34.71,34.65,34.7,148900.0,26.0955,26.1106,26.0654,26.103,148900.0
2011-11-04 12:00:00,34.7,34.74,34.69,34.71,177000.0,26.103,26.1331,26.0955,26.1106,177000.0
2011-11-04 12:10:00,34.72,34.79,34.7,34.77,139000.0,26.1181,26.1708,26.103,26.1557,139000.0
2011-11-04 12:20:00,34.78,34.81,34.74,34.8,262400.0,26.1632,26.1858,26.1331,26.1783,262400.0
2011-11-04 12:30:00,34.8,34.81,34.74,34.76,125900.0,26.1783,26.1858,26.1331,26.1482,125900.0
2011-11-04 12:40:00,34.76,34.79,34.67,34.72,155700.0,26.1482,26.1708,26.0805,26.1181,155700.0
2011-11-04 12:50:00,34.72,34.8,34.71,34.77,94100.0,26.1181,26.1783,26.1106,26.1557,94100.0
2011-11-04 13:00:00,34.77,34.78,34.72,34.77,83600.0,26.1557,26.1632,26.1181,26.1557,83600.0
2011-11-04 13:10:00,34.77,34.9,34.77,34.86,233100.0,26.1557,26.2535,26.1557,26.2234,233100.0
2011-11-04 13:20:00,34.87,34.91,34.85,34.91,124600.0,26.2309,26.261,26.2159,26.261,124600.0
2011-11-04 13:30:00,34.91,34.93,34.89,34.9,196000.0,26.261,26.2761,26.246,26.2535,196000.0
2011-11-04 13:40:00,34.91,35.11,34.91,35.07,273600.0,26.261,26.4115,26.261,26.3814,273600.0
2011-11-04 13:50:00,35.07,35.11,34.96,35.01,131300.0,26.3814,26.4115,26.2986,26.3362,131300.0
2011-11-04 14:00:00,35.01,35.01,34.94,34.98,120900.0,26.3362,26.3362,26.2836,26.3137,120900.0
2011-11-04 14:10:00,34.97,34.98,34.93,34.98,60200.0,26.3062,26.3137,26.2761,26.3137,60200.0
2011-11-04 14:20:00,34.98,35.03,34.95,35.01,86900.0,26.3137,26.3513,26.2911,26.3362,86900.0
2011-11-04 14:30:00,35.02,35.04,34.91,34.93,189900.0,26.3438,26.3588,26.261,26.2761,189900.0
2011-11-04 14:40:00,34.93,35.06,34.92,35.03,271400.0,26.2761,26.3739,26.2685,26.3513,271400.0
2011-11-04 14:50:00,35.02,35.02,34.92,34.96,85000.0,26.3438,26.3438,26.2685,26.2986,85000.0
2011-11-04 15:00:00,34.96,34.96,34.81,34.81,157100.0,26.2986,26.2986,26.1858,26.1858,157100.0
2011-11-04 15:10:00,34.81,34.88,34.79,34.88,182800.0,26.1858,26.2385,26.1708,26.2385,182800.0
2011-11-04 15:20:00,34.87,34.9,34.79,34.87,261900.0,26.2309,26.2535,26.1708,26.2309,261900.0
2011-11-04 15:30:00,34.87,34.96,34.85,34.89,272800.0,26.2309,26.2986,26.2159,26.246,272800.0
2011-11-04 15:40:00,34.9,35.07,34.9,34.99,381200.0,26.2535,26.3814,26.2535,26.3212,381200.0
2011-11-04 15:50:00,34.99,35.01,34.87,35.0,928100.0,26.3212,26.3362,26.2309,26.3287,928100.0
2011-11-07 09:30:00,35.0,35.19,34.93,35.15,142000.0,26.3287,26.4717,26.2761,26.4416,142000.0
2011-11-07 09:40:00,35.16,35.29,35.07,35.21,971300.0,26.4491,26.5469,26.3814,26.4867,971300.0
2011-11-07 09:50:00,35.2,35.3,35.14,35.19,300500.0,26.4792,26.5544,26.434,26.4717,300500.0
2011-11-07 10:00:00,35.19,35.21,34.94,35.13,319200.0,26.4717,26.4867,26.2836,26.4265,319200.0
2011-11-07 10:10:00,35.13,35.17,34.98,34.99,274700.0,26.4265,26.4566,26.3137,26.3212,274700.0
2011-11-07 10:20:00,34.99,35.04,34.94,34.99,173100.0,26.3212,26.3588,26.2836,26.3212,173100.0
2011-11-07 10:30:00,34.97,34.98,34.79,34.86,432400.0,26.3062,26.3137,26.1708,26.2234,432400.0
2011-11-07 10:40:00,34.86,34.96,34.83,34.85,166100.0,26.2234,26.2986,26.2008,26.2159,166100.0
2011-11-07 10:50:00,34.88,34.92,34.77,34.85,150800.0,26.2385,26.2685,26.1557,26.2159,150800.0
2011-11-07 11:00:00,34.83,34.98,34.81,34.9,357700.0,26.2008,26.3137,26.1858,26.2535,357700.0
2011-11-07 11:10:00,34.9,34.99,34.89,34.92,183700.0,26.2535,26.3212,26.246,26.2685,183700.0
2011-11-07 11:20:00,34.91,34.93,34.78,34.82,273000.0,26.261,26.2761,26.1632,26.1933,273000.0
2011-11-07 11:30:00,34.82,34.88,34.81,34.85,126900.0,26.1933,26.2385,26.1858,26.2159,126900.0
2011-11-07 11:40:00,34.87,34.89,34.77,34.83,169100.0,26.2309,26.246,26.1557,26.2008,169100.0
2011-11-07 11:50:00,34.83,34.89,34.74,34.76,168500.0,26.2008,26.246,26.1331,26.1482,168500.0
2011-11-07 12:00:00,34.75,34.89,34.75,34.87,130400.0,26.1407,26.246,26.1407,26.2309,130400.0
2011-11-07 12:10:00,34.86,34.86,34.65,34.65,177300.0,26.2234,26.2234,26.0654,26.0654,177300.0
2011-11-07 12:20:00,34.65,34.67,34.6,34.64,323600.0,26.0654,26.0805,26.0278,26.0579,323600.0
2011-11-07 12:30:00,34.64,34.64,34.58,34.64,210700.0,26.0579,26.0579,26.0128,26.0579,210700.0
2011-11-07 12:40:00,34.64,34.69,34.62,34.65,146200.0,26.0579,26.0955,26.0429,26.0654,146200.0
2011-11-07 12:50:00,34.65,34.72,34.64,34.7,161100.0,26.0654,26.1181,26.0579,26.103,161100.0
2011-11-07 13:00:00,34.7,34.71,34.67,34.7,20600.0,26.103,26.1106,26.0805,26.103,20600.0
2011-11-07 13:10:00,34.7,34.81,34.69,34.79,88400.0,26.103,26.1858,26.0955,26.1708,88400.0
2011-11-07 13:20:00,34.8,34.84,34.77,34.84,71200.0,26.1783,26.2084,26.1557,26.2084,71200.0
2011-11-07 13:30:00,34.83,34.84,34.78,34.78,25100.0,26.2008,26.2084,26.1632,26.1632,25100.0
2011-11-07 13:40:00,34.78,34.8,34.74,34.75,16600.0,26.1632,26.1783,26.1331,26.1407,16600.0
2011-11-07 13:50:00,34.76,35.01,34.75,34.97,146800.0,26.1482,26.3362,26.1407,26.3062,146800.0
2011-11-07 14:00:00,34.97,35.04,34.92,34.96,387500.0,26.3062,26.3588,26.2685,26.2986,387500.0
2011-11-07 14:10:00,34.97,35.06,34.94,34.99,154000.0,26.3062,26.3739,26.2836,26.3212,154000.0
2011-11-07 14:20:00,34.99,35.09,34.98,35.05,257400.0,26.3212,26.3964,26.3137,26.3663,257400.0
2011-11-07 14:30:00,35.04,35.07,34.99,35.05,143400.0,26.3588,26.3814,26.3212,26.3663,143400.0
2011-11-07 14:40:00,35.05,35.05,34.99,35.05,98500.0,26.3663,26.3663,26.3212,26.3663,98500.0
2011-11-07 14:50:00,35.04,35.18,35.04,35.18,145300.0,26.3588,26.4641,26.3588,26.4641,145300.0
2011-11-07 15:00:00,35.18,35.18,35.13,35.16,165800.0,26.4641,26.4641,26.4265,26.4491,165800.0
2011-11-07 15:10:00,35.17,35.22,35.1,35.1,199500.0,26.4566,26.4942,26.4039,26.4039,199500.0
2011-11-07 15:20:00,35.1,35.15,35.04,35.04,121200.0,26.4039,26.4416,26.3588,26.3588,121200.0
2011-11-07 15:30:00,35.04,35.16,35.03,35.14,293000.0,26.3588,26.4491,26.3513,26.434,293000.0
2011-11-07 15:40:00,35.15,35.22,35.12,35.18,339100.0,26.4416,26.4942,26.419,26.4641,339100.0
2011-11-07 15:50:00,35.17,35.31,35.14,35.27,763500.0,26.4566,26.5619,26.434,26.5318,763500.0
2011-11-08 09:30:00,35.35,35.5,35.29,35.36,424300.0,26.592,26.7048,26.5469,26.5995,424300.0
2011-11-08 09:40:00,35.37,35.52,35.35,35.39,429300.0,26.6071,26.7199,26.592,26.6221,429300.0
2011-11-08 09:50:00,35.39,35.63,35.38,35.62,651800.0,26.6221,26.8026,26.6146,26.7951,651800.0
2011-11-08 10:00:00,35.63,35.64,35.42,35.43,289400.0,26.8026,26.8102,26.6447,26.6522,289400.0
2011-11-08 10:10:00,35.42,35.42,35.23,35.4,558100.0,26.6447,26.6447,26.5017,26.6296,558100.0
2011-11-08 10:20:00,35.4,35.41,35.07,35.18,495900.0,26.6296,26.6371,26.3814,26.4641,495900.0
2011-11-08 10:30:00,35.18,35.32,35.11,35.28,194600.0,26.4641,26.5694,26.4115,26.5394,194600.0
2011-11-08 10:40:00,35.28,35.39,35.23,35.34,314300.0,26.5394,26.6221,26.5017,26.5845,314300.0
2011-11-08 10:50:00,35.34,35.36,35.24,35.28,254100.0,26.5845,26.5995,26.5093,26.5394,254100.0
2011-11-08 11:00:00,35.25,35.36,35.12,35.16,475600.0,26.5168,26.5995,26.419,26.4491,475600.0
2011-11-08 11:10:00,35.16,35.16,35.05,35.08,239400.0,26.4491,26.4491,26.3663,26.3889,239400.0
2011-11-08 11:20:00,35.08,35.12,34.98,35.11,327300.0,26.3889,26.419,26.3137,26.4115,327300.0
2011-11-08 11:30:00,35.11,35.14,35.05,35.07,107200.0,26.4115,26.434,26.3663,26.3814,107200.0
2011-11-08 11:40:00,35.07,35.18,35.03,35.17,276800.0,26.3814,26.4641,26.3513,26.4566,276800.0
2011-11-08 11:50:00,35.18,35.19,35.08,35.1,216700.0,26.4641,26.4717,26.3889,26.4039,216700.0
2011-11-08 12:00:00,35.1,35.24,35.04,35.23,502500.0,26.4039,26.5093,26.3588,26.5017,502500.0
2011-11-08 12:10:00,35.24,35.29,35.23,35.28,279400.0,26.5093,26.5469,26.5017,26.5394,279400.0
2011-11-08 12:20:00,35.28,35.31,35.23,35.24,280100.0,26.5394,26.5619,26.5017,26.5093,280100.0
2011-11-08 12:30:00,35.24,35.35,35.24,35.32,203800.0,26.5093,26.592,26.5093,26.5694,203800.0
2011-11-08 12:40:00,35.34,35.34,35.22,35.24,57100.0,26.5845,26.5845,26.4942,26.5093,57100.0
2011-11-08 12:50:00,35.24,35.29,35.23,35.26,120100.0,26.5093,26.5469,26.5017,26.5243,120100.0
2011-11-08 13:00:00,35.27,35.32,35.25,35.25,103500.0,26.5318,26.5694,26.5168,26.5168,103500.0
2011-11-08 13:10:00,35.25,35.25,35.16,35.21,106500.0,26.5168,26.5168,26.4491,26.4867,106500.0
2011-11-08 13:20:00,35.2,35.32,35.19,35.3,58000.0,26.4792,26.5694,26.4717,26.5544,58000.0
2011-11-08 13:30:00,35.3,35.34,35.25,35.32,122300.0,26.5544,26.5845,26.5168,26.5694,122300.0
2011-11-08 13:40:00,35.33,35.5,35.3,35.44,207000.0,26.577,26.7048,26.5544,26.6597,207000.0
2011-11-08 13:50:00,35.45,35.53,35.45,35.46,321200.0,26.6672,26.7274,26.6672,26.6748,321200.0
2011-11-08 14:00:00,35.47,35.5,35.38,35.44,227500.0,26.6823,26.7048,26.6146,26.6597,227500.0
2011-11-08 14:10:00,35.43,35.51,35.42,35.42,98800.0,26.6522,26.7124,26.6447,26.6447,98800.0
2011-11-08 14:20:00,35.42,35.63,35.41,35.63,347900.0,26.6447,26.8026,26.6371,26.8026,347900.0
2011-11-08 14:30:00,35.63,35.65,35.53,35.57,244700.0,26.8026,26.8177,26.7274,26.7575,244700.0
2011-11-08 14:40:00,35.56,35.6,35.52,35.54,144700.0,26.75,26.7801,26.7199,26.7349,144700.0
2011-11-08 14:50:00,35.54,35.62,35.52,35.6,126200.0,26.7349,26.7951,26.7199,26.7801,126200.0
2011-11-08 15:00:00,35.6,35.6,35.5,35.54,395600.0,26.7801,26.7801,26.7048,26.7349,395600.0
2011-11-08 15:10:00,35.54,35.67,35.54,35.65,445400.0,26.7349,26.8327,26.7349,26.8177,445400.0
2011-11-08 15:20:00,35.65,35.67,35.59,35.67,258600.0,26.8177,26.8327,26.7726,26.8327,258600.0
2011-11-08 15:30:00,35.67,35.73,35.66,35.7,310800.0,26.8327,26.8779,26.8252,26.8553,310800.0
2011-11-08 15:40:00,35.71,35.72,35.59,35.67,551500.0,26.8628,26.8703,26.7726,26.8327,551500.0
2011-11-08 15:50:00,35.66,35.7,35.63,35.67,1137400.0,26.8252,26.8553,26.8026,26.8327,1137400.0
2011-11-09 09:30:00,34.76,34.86,34.62,34.81,464400.0,26.1482,26.2234,26.0429,26.1858,464400.0
2011-11-09 09:40:00,34.79,34.81,34.59,34.65,623600.0,26.1708,26.1858,26.0203,26.0654,623600.0
2011-11-09 09:50:00,34.65,34.67,34.47,34.55,312500.0,26.0654,26.0805,25.93,25.9902,312500.0
2011-11-09 10:00:00,34.54,34.65,34.53,34.58,294400.0,25.9827,26.0654,25.9752,26.0128,294400.0
2011-11-09 10:10:00,34.58,34.75,34.57,34.66,476700.0,26.0128,26.1407,26.0053,26.073,476700.0
2011-11-09 10:20:00,34.67,34.75,34.55,34.56,209100.0,26.0805,26.1407,25.9902,25.9977,209100.0
2011-11-09 10:30:00,34.56,34.67,34.47,34.48,280500.0,25.9977,26.0805,25.93,25.9376,280500.0
2011-11-09 10:40:00,34.48,34.81,34.47,34.75,554000.0,25.9376,26.1858,25.93,26.1407,554000.0
2011-11-09 10:50:00,34.75,34.83,34.67,34.67,169800.0,26.1407,26.2008,26.0805,26.0805,169800.0
2011-11-09 11:00:00,34.67,34.8,34.62,34.77,162100.0,26.0805,26.1783,26.0429,26.1557,162100.0
2011-11-09 11:10:00,34.76,34.9,34.74,34.89,202400.0,26.1482,26.2535,26.1331,26.246,202400.0
2011-11-09 11:20:00,34.9,34.95,34.79,34.8,353100.0,26.2535,26.2911,26.1708,26.1783,353100.0
2011-11-09 11:30:00,34.8,34.89,34.73,34.87,179900.0,26.1783,26.246,26.1256,26.2309,179900.0
2011-11-09 11:40:00,34.87,34.89,34.76,34.89,221400.0,26.2309,26.246,26.1482,26.246,221400.0
2011-11-09 11:50:00,34.88,34.93,34.82,34.82,282500.0,26.2385,26.2761,26.1933,26.1933,282500.0
2011-11-09 12:00:00,34.84,34.86,34.72,34.73,151600.0,26.2084,26.2234,26.1181,26.1256,151600.0
2011-11-09 12:10:00,34.72,34.77,34.67,34.71,228000.0,26.1181,26.1557,26.0805,26.1106,228000.0
2011-11-09 12:20:00,34.7,34.72,34.57,34.6,317800.0,26.103,26.1181,26.0053,26.0278,317800.0
2011-11-09 12:30:00,34.59,34.64,34.58,34.61,129700.0,26.0203,26.0579,26.0128,26.0353,129700.0
2011-11-09 12:40:00,34.61,34.65,34.57,34.6,137800.0,26.0353,26.0654,26.0053,26.0278,137800.0
2011-11-09 12:50:00,34.6,34.7,34.6,34.69,67100.0,26.0278,26.103,26.0278,26.0955,67100.0
2011-11-09 13:00:00,34.68,34.72,34.64,34.66,148600.0,26.088,26.1181,26.0579,26.073,148600.0
2011-11-09 13:10:00,34.66,34.67,34.46,34.48,130600.0,26.073,26.0805,25.9225,25.9376,130600.0
2011-11-09 13:20:00,34.49,34.54,34.45,34.51,85600.0,25.9451,25.9827,25.915,25.9601,85600.0
2011-11-09 13:30:00,34.51,34.51,34.42,34.42,212100.0,25.9601,25.9601,25.8924,25.8924,212100.0
2011-11-09 13:40:00,34.42,34.47,34.36,34.37,338300.0,25.8924,25.93,25.8473,25.8548,338300.0
2011-11-09 13:50:00,34.36,34.37,34.14,34.22,740200.0,25.8473,25.8548,25.6818,25.742,740200.0
2011-11-09 14:00:00,34.22,34.22,33.94,34.05,549800.0,25.742,25.742,25.5313,25.6141,549800.0
2011-11-09 14:10:00,34.05,34.2,34.02,34.15,422200.0,25.6141,25.7269,25.5915,25.6893,422200.0
2011-11-09 14:20:00,34.14,34.18,33.9,34.08,797600.0,25.6818,25.7119,25.5012,25.6367,797600.0
2011-11-09 14:30:00,34.07,34.09,33.89,33.97,854100.0,25.6291,25.6442,25.4937,25.5539,854100.0
2011-11-09 14:40:00,33.96,34.09,33.88,34.05,293500.0,25.5464,25.6442,25.4862,25.6141,293500.0
2011-11-09 14:50:00,34.05,34.11,34.01,34.02,430700.0,25.6141,25.6592,25.584,25.5915,430700.0
2011-11-09 15:00:00,34.01,34.14,33.97,34.09,653800.0,25.584,25.6818,25.5539,25.6442,653800.0
2011-11-09 15:10:00,34.09,34.15,34.01,34.1,632700.0,25.6442,25.6893,25.584,25.6517,632700.0
2011-11-09 15:20:00,34.1,34.23,34.06,34.09,734100.0,25.6517,25.7495,25.6216,25.6442,734100.0
2011-11-09 15:30:00,34.08,34.08,33.91,33.92,1436000.0,25.6367,25.6367,25.5088,25.5163,1436000.0
2011-11-09 15:40:00,33.91,34.03,33.88,33.96,1537500.0,25.5088,25.599,25.4862,25.5464,1537500.0
2011-11-09 15:50:00,33.97,34.06,33.91,33.96,4374700.0,25.5539,25.6216,25.5088,25.5464,4374700.0
2011-11-10 09:30:00,34.49,34.53,34.4,34.42,294200.0,25.9451,25.9752,25.8774,25.8924,294200.0
2011-11-10 09:40:00,34.42,34.45,34.3,34.33,351300.0,25.8924,25.915,25.8021,25.8247,351300.0
2011-11-10 09:50:00,34.33,34.35,34.22,34.25,180700.0,25.8247,25.8398,25.742,25.7645,180700.0
2011-11-10 10:00:00,34.25,34.38,34.16,34.23,438200.0,25.7645,25.8623,25.6968,25.7495,438200.0
2011-11-10 10:10:00,34.24,34.25,34.04,34.07,376000.0,25.757,25.7645,25.6066,25.6291,376000.0
2011-11-10 10:20:00,34.06,34.13,34.0,34.01,330500.0,25.6216,25.6743,25.5765,25.584,330500.0
2011-11-10 10:30:00,34.01,34.04,33.85,34.02,676400.0,25.584,25.6066,25.4636,25.5915,676400.0
2011-11-10 10:40:00,34.03,34.06,33.8,33.81,436500.0,25.599,25.6216,25.426,25.4335,436500.0
2011-11-10 10:50:00,33.82,34.08,33.82,34.04,203700.0,25.4411,25.6367,25.4411,25.6066,203700.0
2011-11-10 11:00:00,34.03,34.24,34.0,34.14,833000.0,25.599,25.757,25.5765,25.6818,833000.0
2011-11-10 11:10:00,34.15,34.25,34.11,34.19,665400.0,25.6893,25.7645,25.6592,25.7194,665400.0
2011-11-10 11:20:00,34.2,34.31,34.16,34.25,146800.0,25.7269,25.8097,25.6968,25.7645,146800.0
2011-11-10 11:30:00,34.25,34.35,34.19,34.29,244900.0,25.7645,25.8398,25.7194,25.7946,244900.0
2011-11-10 11:40:00,34.29,34.55,34.27,34.5,314400.0,25.7946,25.9902,25.7796,25.9526,314400.0
2011-11-10 11:50:00,34.49,34.51,34.37,34.4,248900.0,25.9451,25.9601,25.8548,25.8774,248900.0
2011-11-10 12:00:00,34.4,34.48,34.35,34.46,227900.0,25.8774,25.9376,25.8398,25.9225,227900.0
2011-11-10 12:10:00,34.47,34.5,34.34,34.39,178500.0,25.93,25.9526,25.8322,25.8699,178500.0
2011-11-10 12:20:00,34.39,34.43,34.3,34.32,185200.0,25.8699,25.8999,25.8021,25.8172,185200.0
2011-11-10 12:30:00,34.32,34.33,34.17,34.22,159300.0,25.8172,25.8247,25.7044,25.742,159300.0
2011-11-10 12:40:00,34.22,34.27,34.21,34.27,185200.0,25.742,25.7796,25.7344,25.7796,185200.0
2011-11-10 12:50:00,34.27,34.4,34.26,34.39,102000.0,25.7796,25.8774,25.7721,25.8699,102000.0
2011-11-10 13:00:00,34.4,34.44,34.35,34.38,115500.0,25.8774,25.9075,25.8398,25.8623,115500.0
2011-11-10 13:10:00,34.38,34.65,34.38,34.6,308400.0,25.8623,26.0654,25.8623,26.0278,308400.0
2011-11-10 13:20:00,34.6,34.61,34.47,34.48,159700.0,26.0278,26.0353,25.93,25.9376,159700.0
2011-11-10 13:30:00,34.48,34.57,34.48,34.49,118000.0,25.9376,26.0053,25.9376,25.9451,118000.0
2011-11-10 13:40:00,34.49,34.59,34.42,34.42,92500.0,25.9451,26.0203,25.8924,25.8924,92500.0
2011-11-10 13:50:00,34.41,34.52,34.38,34.51,87900.0,25.8849,25.9676,25.8623,25.9601,87900.0
2011-11-10 14:00:00,34.51,34.53,34.29,34.34,121600.0,25.9601,25.9752,25.7946,25.8322,121600.0
2011-11-10 14:10:00,34.34,34.49,34.34,34.44,146700.0,25.8322,25.9451,25.8322,25.9075,146700.0
2011-11-10 14:20:00,34.44,34.44,34.29,34.3,537200.0,25.9075,25.9075,25.7946,25.8021,537200.0
2011-11-10 14:30:00,34.3,34.36,34.26,34.32,133200.0,25.8021,25.8473,25.7721,25.8172,133200.0
2011-11-10 14:40:00,34.31,34.41,34.28,34.33,374500.0,25.8097,25.8849,25.7871,25.8247,374500.0
2011-11-10 14:50:00,34.34,34.38,34.17,34.17,342500.0,25.8322,25.8623,25.7044,25.7044,342500.0
2011-11-10 15:00:00,34.17,34.31,34.16,34.21,128200.0,25.7044,25.8097,25.6968,25.7344,128200.0
2011-11-10 15:10:00,34.2,34.3,34.2,34.22,278300.0,25.7269,25.8021,25.7269,25.742,278300.0
2011-11-10 15:20:00,34.23,34.45,34.17,34.39,410700.0,25.7495,25.915,25.7044,25.8699,410700.0
2011-11-10 15:30:00,34.39,34.43,34.26,34.33,451100.0,25.8699,25.8999,25.7721,25.8247,451100.0
2011-11-10 15:40:00,34.33,34.35,34.25,34.3,445100.0,25.8247,25.8398,25.7645,25.8021,445100.0
2011-11-10 15:50:00,34.3,34.44,34.29,34.33,1244500.0,25.8021,25.9075,25.7946,25.8247,1244500.0
2011-11-11 09:30:00,34.8,34.9,34.77,34.87,320200.0,26.1783,26.2535,26.1557,26.2309,320200.0
2011-11-11 09:40:00,34.87,35.05,34.87,34.93,532600.0,26.2309,26.3663,26.2309,26.2761,532600.0
2011-11-11 09:50:00,34.92,35.06,34.86,34.93,442400.0,26.2685,26.3739,26.2234,26.2761,442400.0
2011-11-11 10:00:00,34.94,35.08,34.93,35.05,378900.0,26.2836,26.3889,26.2761,26.3663,378900.0
2011-11-11 10:10:00,35.06,35.09,34.95,34.98,89100.0,26.3739,26.3964,26.2911,26.3137,89100.0
2011-11-11 10:20:00,34.97,35.07,34.97,35.06,103100.0,26.3062,26.3814,26.3062,26.3739,103100.0
2011-11-11 10:30:00,35.08,35.19,35.08,35.16,216600.0,26.3889,26.4717,26.3889,26.4491,216600.0
2011-11-11 10:40:00,35.16,35.25,35.16,35.21,188000.0,26.4491,26.5168,26.4491,26.4867,188000.0
2011-11-11 10:50:00,35.21,35.28,35.18,35.2,350500.0,26.4867,26.5394,26.4641,26.4792,350500.0
2011-11-11 11:00:00,35.2,35.28,35.18,35.23,248800.0,26.4792,26.5394,26.4641,26.5017,248800.0
2011-11-11 11:10:00,35.21,35.29,35.14,35.24,723900.0,26.4867,26.5469,26.434,26.5093,723900.0
2011-11-11 11:20:00,35.24,35.28,35.22,35.23,441300.0,26.5093,26.5394,26.4942,26.5017,441300.0
2011-11-11 11:30:00,35.24,35.25,35.16,35.18,85800.0,26.5093,26.5168,26.4491,26.4641,85800.0
2011-11-11 11:40:00,35.19,35.28,35.16,35.18,214100.0,26.4717,26.5394,26.4491,26.4641,214100.0
2011-11-11 11:50:00,35.17,35.17,35.11,35.13,121600.0,26.4566,26.4566,26.4115,26.4265,121600.0
2011-11-11 12:00:00,35.13,35.23,35.13,35.2,50900.0,26.4265,26.5017,26.4265,26.4792,50900.0
2011-11-11 12:10:00,35.2,35.23,35.16,35.17,69000.0,26.4792,26.5017,26.4491,26.4566,69000.0
2011-11-11 12:20:00,35.17,35.18,35.11,35.15,110000.0,26.4566,26.4641,26.4115,26.4416,110000.0
2011-11-11 12:30:00,35.15,35.15,35.1,35.11,74900.0,26.4416,26.4416,26.4039,26.4115,74900.0
2011-11-11 12:40:00,35.11,35.16,35.1,35.14,43500.0,26.4115,26.4491,26.4039,26.434,43500.0
2011-11-11 12:50:00,35.14,35.18,35.12,35.16,190100.0,26.434,26.4641,26.419,26.4491,190100.0
2011-11-11 13:00:00,35.17,35.26,35.16,35.26,316900.0,26.4566,26.5243,26.4491,26.5243,316900.0
2011-11-11 13:10:00,35.25,35.26,35.18,35.19,62300.0,26.5168,26.5243,26.4641,26.4717,62300.0
2011-11-11 13:20:00,35.2,35.21,35.14,35.15,132100.0,26.4792,26.4867,26.434,26.4416,132100.0
2011-11-11 13:30:00,35.16,35.17,35.14,35.14,130800.0,26.4491,26.4566,26.434,26.434,130800.0
2011-11-11 13:40:00,35.14,35.2,35.13,35.18,49200.0,26.434,26.4792,26.4265,26.4641,49200.0
2011-11-11 13:50:00,35.18,35.18,35.12,35.15,74000.0,26.4641,26.4641,26.419,26.4416,74000.0
2011-11-11 14:00:00,35.15,35.18,35.13,35.17,200200.0,26.4416,26.4641,26.4265,26.4566,200200.0
2011-11-11 14:10:00,35.18,35.21,35.15,35.17,252400.0,26.4641,26.4867,26.4416,26.4566,252400.0
2011-11-11 14:20:00,35.18,35.19,35.14,35.18,85200.0,26.4641,26.4717,26.434,26.4641,85200.0
2011-11-11 14:30:00,35.19,35.24,35.18,35.2,89400.0,26.4717,26.5093,26.4641,26.4792,89400.0
2011-11-11 14:40:00,35.21,35.24,35.18,35.19,41400.0,26.4867,26.5093,26.4641,26.4717,41400.0
2011-11-11 14:50:00,35.2,35.21,35.11,35.14,59900.0,26.4792,26.4867,26.4115,26.434,59900.0
2011-11-11 15:00:00,35.14,35.15,35.05,35.08,542400.0,26.434,26.4416,26.3663,26.3889,542400.0
2011-11-11 15:10:00,35.07,35.12,35.02,35.1,122900.0,26.3814,26.419,26.3438,26.4039,122900.0
2011-11-11 15:20:00,35.09,35.13,35.04,35.13,333800.0,26.3964,26.4265,26.3588,26.4265,333800.0
2011-11-11 15:30:00,35.13,35.14,35.04,35.05,197500.0,26.4265,26.434,26.3588,26.3663,197500.0
2011-11-11 15:40:00,35.05,35.12,35.01,35.12,487300.0,26.3663,26.419,26.3362,26.419,487300.0
2011-11-11 15:50:00,35.12,35.17,35.1,35.14,1171500.0,26.419,26.4566,26.4039,26.434,1171500.0
2011-11-14 09:30:00,34.84,35.16,34.84,35.15,167200.0,26.2084,26.4491,26.2084,26.4416,167200.0
2011-11-14 09:40:00,35.16,35.19,34.91,34.95,287600.0,26.4491,26.4717,26.261,26.2911,287600.0
2011-11-14 09:50:00,34.95,35.0,34.84,34.98,145900.0,26.2911,26.3287,26.2084,26.3137,145900.0
2011-11-14 10:00:00,34.97,35.06,34.89,35.06,276300.0,26.3062,26.3739,26.246,26.3739,276300.0
2011-11-14 10:10:00,35.05,35.14,34.98,35.0,238100.0,26.3663,26.434,26.3137,26.3287,238100.0
2011-11-14 10:20:00,35.0,35.08,34.97,35.01,685700.0,26.3287,26.3889,26.3062,26.3362,685700.0
2011-11-14 10:30:00,35.03,35.03,34.87,34.94,157800.0,26.3513,26.3513,26.2309,26.2836,157800.0
2011-11-14 10:40:00,34.94,34.94,34.8,34.87,231600.0,26.2836,26.2836,26.1783,26.2309,231600.0
2011-11-14 10:50:00,34.86,34.94,34.84,34.9,132800.0,26.2234,26.2836,26.2084,26.2535,132800.0
2011-11-14 11:00:00,34.9,35.01,34.87,34.98,84400.0,26.2535,26.3362,26.2309,26.3137,84400.0
2011-11-14 11:10:00,34.99,35.0,34.85,34.87,67400.0,26.3212,26.3287,26.2159,26.2309,67400.0
2011-11-14 11:20:00,34.88,34.95,34.85,34.87,127900.0,26.2385,26.2911,26.2159,26.2309,127900.0
2011-11-14 11:30:00,34.87,34.96,34.86,34.9,144400.0,26.2309,26.2986,26.2234,26.2535,144400.0
2011-11-14 11:40:00,34.9,34.9,34.77,34.79,226500.0,26.2535,26.2535,26.1557,26.1708,226500.0
2011-11-14 11:50:00,34.79,34.82,34.65,34.75,391400.0,26.1708,26.1933,26.0654,26.1407,391400.0
2011-11-14 12:00:00,34.75,34.8,34.68,34.8,126300.0,26.1407,26.1783,26.088,26.1783,126300.0
2011-11-14 12:10:00,34.8,34.8,34.67,34.68,74000.0,26.1783,26.1783,26.0805,26.088,74000.0
2011-11-14 12:20:00,34.67,34.7,34.6,34.66,84000.0,26.0805,26.103,26.0278,26.073,84000.0
2011-11-14 12:30:00,34.66,34.67,34.57,34.64,117000.0,26.073,26.0805,26.0053,26.0579,117000.0
2011-11-14 12:40:00,34.64,34.67,34.61,34.63,131400.0,26.0579,26.0805,26.0353,26.0504,131400.0
2011-11-14 12:50:00,34.63,34.72,34.63,34.71,122100.0,26.0504,26.1181,26.0504,26.1106,122100.0
2011-11-14 13:00:00,34.7,34.72,34.67,34.69,235200.0,26.103,26.1181,26.0805,26.0955,235200.0
2011-11-14 13:10:00,34.69,34.73,34.65,34.73,111100.0,26.0955,26.1256,26.0654,26.1256,111100.0
2011-11-14 13:20:00,34.73,34.77,34.7,34.76,43000.0,26.1256,26.1557,26.103,26.1482,43000.0
2011-11-14 13:30:00,34.77,34.81,34.73,34.8,70600.0,26.1557,26.1858,26.1256,26.1783,70600.0
2011-11-14 13:40:00,34.8,34.82,34.75,34.75,214100.0,26.1783,26.1933,26.1407,26.1407,214100.0
2011-11-14 13:50:00,34.75,34.78,34.7,34.75,50600.0,26.1407,26.1632,26.103,26.1407,50600.0
2011-11-14 14:00:00,34.76,34.8,34.73,34.78,64300.0,26.1482,26.1783,26.1256,26.1632,64300.0
2011-11-14 14:10:00,34.79,34.82,34.73,34.74,46900.0,26.1708,26.1933,26.1256,26.1331,46900.0
2011-11-14 14:20:00,34.73,34.78,34.68,34.69,59900.0,26.1256,26.1632,26.088,26.0955,59900.0
2011-11-14 14:30:00,34.69,34.72,34.66,34.68,45800.0,26.0955,26.1181,26.073,26.088,45800.0
2011-11-14 14:40:00,34.69,34.69,34.63,34.63,57200.0,26.0955,26.0955,26.0504,26.0504,57200.0
2011-11-14 14:50:00,34.63,34.68,34.58,34.58,128200.0,26.0504,26.088,26.0128,26.0128,128200.0
2011-11-14 15:00:00,34.58,34.72,34.58,34.71,88500.0,26.0128,26.1181,26.0128,26.1106,88500.0
2011-11-14 15:10:00,34.71,34.75,34.67,34.69,82300.0,26.1106,26.1407,26.0805,26.0955,82300.0
2011-11-14 15:20:00,34.68,34.82,34.68,34.8,109000.0,26.088,26.1933,26.088,26.1783,109000.0
2011-11-14 15:30:00,34.8,34.87,34.77,34.78,269500.0,26.1783,26.2309,26.1557,26.1632,269500.0
2011-11-14 15:40:00,34.79,34.9,34.79,34.85,528500.0,26.1708,26.2535,26.1708,26.2159,528500.0
2011-11-14 15:50:00,34.85,34.89,34.79,34.84,647900.0,26.2159,26.246,26.1708,26.2084,647900.0
2011-11-15 09:30:00,34.65,34.81,34.56,34.77,193200.0,26.0654,26.1858,25.9977,26.1557,193200.0
2011-11-15 09:40:00,34.77,35.01,34.76,34.89,372300.0,26.1557,26.3362,26.1482,26.246,372300.0
2011-11-15 09:50:00,34.89,35.02,34.86,34.9,466600.0,26.246,26.3438,26.2234,26.2535,466600.0
2011-11-15 10:00:00,34.9,34.92,34.76,34.81,445400.0,26.2535,26.2685,26.1482,26.1858,445400.0
2011-11-15 10:10:00,34.81,34.84,34.61,34.62,315200.0,26.1858,26.2084,26.0353,26.0429,315200.0
2011-11-15 10:20:00,34.62,34.79,34.62,34.78,281600.0,26.0429,26.1708,26.0429,26.1632,281600.0
2011-11-15 10:30:00,34.78,34.92,34.74,34.82,233600.0,26.1632,26.2685,26.1331,26.1933,233600.0
2011-11-15 10:40:00,34.82,34.92,34.76,34.85,174500.0,26.1933,26.2685,26.1482,26.2159,174500.0
2011-11-15 10:50:00,34.84,34.86,34.68,34.68,108600.0,26.2084,26.2234,26.088,26.088,108600.0
2011-11-15 11:00:00,34.68,34.74,34.65,34.7,135700.0,26.088,26.1331,26.0654,26.103,135700.0
2011-11-15 11:10:00,34.7,34.8,34.62,34.63,120200.0,26.103,26.1783,26.0429,26.0504,120200.0
2011-11-15 11:20:00,34.62,34.62,34.52,34.6,333400.0,26.0429,26.0429,25.9676,26.0278,333400.0
2011-11-15 11:30:00,34.6,34.6,34.42,34.44,226200.0,26.0278,26.0278,25.8924,25.9075,226200.0
2011-11-15 11:40:00,34.44,34.55,34.44,34.52,87000.0,25.9075,25.9902,25.9075,25.9676,87000.0
2011-11-15 11:50:00,34.51,34.63,34.49,34.6,227100.0,25.9601,26.0504,25.9451,26.0278,227100.0
2011-11-15 12:00:00,34.6,34.75,34.6,34.64,326200.0,26.0278,26.1407,26.0278,26.0579,326200.0
2011-11-15 12:10:00,34.64,34.68,34.61,34.64,127500.0,26.0579,26.088,26.0353,26.0579,127500.0
2011-11-15 12:20:00,34.64,34.8,34.64,34.76,208300.0,26.0579,26.1783,26.0579,26.1482,208300.0
2011-11-15 12:30:00,34.77,34.96,34.75,34.86,417700.0,26.1557,26.2986,26.1407,26.2234,417700.0
2011-11-15 12:40:00,34.85,34.92,34.81,34.82,167400.0,26.2159,26.2685,26.1858,26.1933,167400.0
2011-11-15 12:50:00,34.81,34.9,34.8,34.89,69200.0,26.1858,26.2535,26.1783,26.246,69200.0
2011-11-15 13:00:00,34.89,34.98,34.89,34.93,454700.0,26.246,26.3137,26.246,26.2761,454700.0
2011-11-15 13:10:00,34.93,34.95,34.85,34.87,152500.0,26.2761,26.2911,26.2159,26.2309,152500.0
2011-11-15 13:20:00,34.87,34.93,34.85,34.92,80200.0,26.2309,26.2761,26.2159,26.2685,80200.0
2011-11-15 13:30:00,34.93,35.0,34.9,34.97,194600.0,26.2761,26.3287,26.2535,26.3062,194600.0
2011-11-15 13:40:00,34.97,35.0,34.92,34.92,71600.0,26.3062,26.3287,26.2685,26.2685,71600.0
2011-11-15 13:50:00,34.92,34.97,34.91,34.95,81200.0,26.2685,26.3062,26.261,26.2911,81200.0
2011-11-15 14:00:00,34.94,34.98,34.93,34.96,37200.0,26.2836,26.3137,26.2761,26.2986,37200.0
2011-11-15 14:10:00,34.96,35.01,34.9,34.91,130500.0,26.2986,26.3362,26.2535,26.261,130500.0
2011-11-15 14:20:00,34.91,34.91,34.84,34.87,118100.0,26.261,26.261,26.2084,26.2309,118100.0
2011-11-15 14:30:00,34.86,34.91,34.86,34.87,46500.0,26.2234,26.261,26.2234,26.2309,46500.0
2011-11-15 14:40:00,34.88,34.94,34.87,34.91,91100.0,26.2385,26.2836,26.2309,26.261,91100.0
2011-11-15 14:50:00,34.9,34.98,34.9,34.95,95200.0,26.2535,26.3137,26.2535,26.2911,95200.0
2011-11-15 15:00:00,34.95,35.06,34.95,35.03,81500.0,26.2911,26.3739,26.2911,26.3513,81500.0
2011-11-15 15:10:00,35.02,35.06,35.0,35.01,76600.0,26.3438,26.3739,26.3287,26.3362,76600.0
2011-11-15 15:20:00,35.01,35.11,35.01,35.1,192600.0,26.3362,26.4115,26.3362,26.4039,192600.0
2011-11-15 15:30:00,35.09,35.11,35.01,35.02,255900.0,26.3964,26.4115,26.3362,26.3438,255900.0
2011-11-15 15:40:00,35.02,35.09,35.01,35.05,503300.0,26.3438,26.3964,26.3362,26.3663,503300.0
2011-11-15 15:50:00,35.04,35.05,34.89,34.9,848200.0,26.3588,26.3663,26.246,26.2535,848200.0
2011-11-16 09:30:00,34.41,34.52,34.35,34.49,355400.0,25.8849,25.9676,25.8398,25.9451,355400.0
2011-11-16 09:40:00,34.49,34.56,34.43,34.5,430500.0,25.9451,25.9977,25.8999,25.9526,430500.0
2011-11-16 09:50:00,34.5,34.61,34.48,34.51,332500.0,25.9526,26.0353,25.9376,25.9601,332500.0
2011-11-16 10:00:00,34.51,34.57,34.39,34.4,486900.0,25.9601,26.0053,25.8699,25.8774,486900.0
2011-11-16 10:10:00,34.4,34.55,34.4,34.49,380200.0,25.8774,25.9902,25.8774,25.9451,380200.0
2011-11-16 10:20:00,34.49,34.52,34.39,34.4,263000.0,25.9451,25.9676,25.8699,25.8774,263000.0
2011-11-16 10:30:00,34.39,34.49,34.35,34.46,159600.0,25.8699,25.9451,25.8398,25.9225,159600.0
2011-11-16 10:40:00,34.48,34.6,34.4,34.53,361900.0,25.9376,26.0278,25.8774,25.9752,361900.0
2011-11-16 10:50:00,34.54,34.65,34.52,34.59,195000.0,25.9827,26.0654,25.9676,26.0203,195000.0
2011-11-16 11:00:00,34.6,34.72,34.6,34.69,202500.0,26.0278,26.1181,26.0278,26.0955,202500.0
2011-11-16 11:10:00,34.69,34.7,34.6,34.64,278400.0,26.0955,26.103,26.0278,26.0579,278400.0
2011-11-16 11:20:00,34.63,34.73,34.6,34.64,84600.0,26.0504,26.1256,26.0278,26.0579,84600.0
2011-11-16 11:30:00,34.64,34.67,34.54,34.56,322900.0,26.0579,26.0805,25.9827,25.9977,322900.0
2011-11-16 11:40:00,34.56,34.6,34.49,34.52,110400.0,25.9977,26.0278,25.9451,25.9676,110400.0
2011-11-16 11:50:00,34.53,34.53,34.48,34.51,70300.0,25.9752,25.9752,25.9376,25.9601,70300.0
2011-11-16 12:00:00,34.51,34.56,34.5,34.52,49800.0,25.9601,25.9977,25.9526,25.9676,49800.0
2011-11-16 12:10:00,34.52,34.55,34.49,34.53,63700.0,25.9676,25.9902,25.9451,25.9752,63700.0
2011-11-16 12:20:00,34.54,34.56,34.47,34.48,55400.0,25.9827,25.9977,25.93,25.9376,55400.0
2011-11-16 12:30:00,34.49,34.61,34.49,34.59,89700.0,25.9451,26.0353,25.9451,26.0203,89700.0
2011-11-16 12:40:00,34.6,34.61,34.51,34.51,68800.0,26.0278,26.0353,25.9601,25.9601,68800.0
2011-11-16 12:50:00,34.52,34.54,34.46,34.54,72300.0,25.9676,25.9827,25.9225,25.9827,72300.0
2011-11-16 13:00:00,34.55,34.58,34.53,34.53,120200.0,25.9902,26.0128,25.9752,25.9752,120200.0
2011-11-16 13:10:00,34.53,34.59,34.52,34.59,83800.0,25.9752,26.0203,25.9676,26.0203,83800.0
2011-11-16 13:20:00,34.59,34.67,34.59,34.66,139600.0,26.0203,26.0805,26.0203,26.073,139600.0
2011-11-16 13:30:00,34.66,34.69,34.63,34.68,140700.0,26.073,26.0955,26.0504,26.088,140700.0
2011-11-16 13:40:00,34.68,34.75,34.66,34.72,111100.0,26.088,26.1407,26.073,26.1181,111100.0
2011-11-16 13:50:00,34.73,34.74,34.67,34.67,103700.0,26.1256,26.1331,26.0805,26.0805,103700.0
2011-11-16 14:00:00,34.67,34.72,34.65,34.66,144100.0,26.0805,26.1181,26.0654,26.073,144100.0
2011-11-16 14:10:00,34.66,34.69,34.61,34.69,140200.0,26.073,26.0955,26.0353,26.0955,140200.0
2011-11-16 14:20:00,34.69,34.74,34.67,34.68,55700.0,26.0955,26.1331,26.0805,26.088,55700.0
2011-11-16 14:30:00,34.69,34.75,34.67,34.73,94100.0,26.0955,26.1407,26.0805,26.1256,94100.0
2011-11-16 14:40:00,34.73,34.73,34.6,34.63,99400.0,26.1256,26.1256,26.0278,26.0504,99400.0
2011-11-16 14:50:00,34.63,34.63,34.56,34.61,90100.0,26.0504,26.0504,25.9977,26.0353,90100.0
2011-11-16 15:00:00,34.62,34.62,34.55,34.6,268500.0,26.0429,26.0429,25.9902,26.0278,268500.0
2011-11-16 15:10:00,34.61,34.61,34.36,34.41,256800.0,26.0353,26.0353,25.8473,25.8849,256800.0
2011-11-16 15:20:00,34.4,34.42,34.29,34.29,460700.0,25.8774,25.8924,25.7946,25.7946,460700.0
2011-11-16 15:30:00,34.29,34.29,34.04,34.22,1371300.0,25.7946,25.7946,25.6066,25.742,1371300.0
2011-11-16 15:40:00,34.22,34.3,34.14,34.22,898700.0,25.742,25.8021,25.6818,25.742,898700.0
2011-11-16 15:50:00,34.21,34.21,34.02,34.08,1807900.0,25.7344,25.7344,25.5915,25.6367,1807900.0
2011-11-17 09:30:00,34.01,34.06,33.89,33.91,449800.0,25.584,25.6216,25.4937,25.5088,449800.0
2011-11-17 09:40:00,33.91,33.94,33.72,33.76,339600.0,25.5088,25.5313,25.3658,25.3959,339600.0
2011-11-17 09:50:00,33.76,33.99,33.74,33.97,353400.0,25.3959,25.569,25.3809,25.5539,353400.0
2011-11-17 10:00:00,33.96,34.04,33.83,34.04,370200.0,25.5464,25.6066,25.4486,25.6066,370200.0
2011-11-17 10:10:00,34.04,34.06,33.92,33.95,290000.0,25.6066,25.6216,25.5163,25.5389,290000.0
2011-11-17 10:20:00,33.96,34.06,33.89,34.06,161500.0,25.5464,25.6216,25.4937,25.6216,161500.0
2011-11-17 10:30:00,34.06,34.11,33.91,34.03,278600.0,25.6216,25.6592,25.5088,25.599,278600.0
2011-11-17 10:40:00,34.03,34.08,33.93,33.94,250300.0,25.599,25.6367,25.5238,25.5313,250300.0
2011-11-17 10:50:00,33.95,34.0,33.89,33.91,204100.0,25.5389,25.5765,25.4937,25.5088,204100.0
2011-11-17 11:00:00,33.9,33.94,33.8,33.82,422600.0,25.5012,25.5313,25.426,25.4411,422600.0
2011-11-17 11:10:00,33.81,33.86,33.77,33.85,455900.0,25.4335,25.4712,25.4035,25.4636,455900.0
2011-11-17 11:20:00,33.84,33.86,33.73,33.82,131400.0,25.4561,25.4712,25.3734,25.4411,131400.0
2011-11-17 11:30:00,33.82,33.88,33.81,33.85,203100.0,25.4411,25.4862,25.4335,25.4636,203100.0
2011-11-17 11:40:00,33.84,33.95,33.8,33.81,359200.0,25.4561,25.5389,25.426,25.4335,359200.0
2011-11-17 11:50:00,33.81,33.87,33.76,33.83,217600.0,25.4335,25.4787,25.3959,25.4486,217600.0
2011-11-17 12:00:00,33.83,33.85,33.74,33.76,184600.0,25.4486,25.4636,25.3809,25.3959,184600.0
2011-11-17 12:10:00,33.76,33.76,33.66,33.71,213900.0,25.3959,25.3959,25.3207,25.3583,213900.0
2011-11-17 12:20:00,33.72,33.73,33.6,33.61,215100.0,25.3658,25.3734,25.2756,25.2831,215100.0
2011-11-17 12:30:00,33.61,33.61,33.22,33.28,1531800.0,25.2831,25.2831,24.9897,25.0349,1531800.0
2011-11-17 12:40:00,33.28,33.36,33.1,33.3,552800.0,25.0349,25.095,24.8994,25.0499,552800.0
2011-11-17 12:50:00,33.32,33.47,33.27,33.34,405100.0,25.0649,25.1778,25.0273,25.08,405100.0
2011-11-17 13:00:00,33.34,33.35,33.14,33.16,578400.0,25.08,25.0875,24.9295,24.9446,578400.0
2011-11-17 13:10:00,33.16,33.36,33.14,33.34,419800.0,24.9446,25.095,24.9295,25.08,419800.0
2011-11-17 13:20:00,33.34,33.35,33.23,33.3,238100.0,25.08,25.0875,24.9972,25.0499,238100.0
2011-11-17 13:30:00,33.29,33.3,33.2,33.23,140000.0,25.0424,25.0499,24.9747,24.9972,140000.0
2011-11-17 13:40:00,33.24,33.3,33.12,33.14,483700.0,25.0048,25.0499,24.9145,24.9295,483700.0
2011-11-17 13:50:00,33.14,33.22,32.96,33.2,503900.0,24.9295,24.9897,24.7941,24.9747,503900.0
2011-11-17 14:00:00,33.2,33.2,33.1,33.15,68200.0,24.9747,24.9747,24.8994,24.9371,68200.0
2011-11-17 14:10:00,33.15,33.17,33.02,33.04,799700.0,24.9371,24.9521,24.8393,24.8543,799700.0
2011-11-17 14:20:00,33.02,33.1,32.88,33.0,1007200.0,24.8393,24.8994,24.734,24.8242,1007200.0
2011-11-17 14:30:00,33.0,33.08,32.99,33.0,638800.0,24.8242,24.8844,24.8167,24.8242,638800.0
2011-11-17 14:40:00,33.0,33.21,33.0,33.12,498200.0,24.8242,24.9822,24.8242,24.9145,498200.0
2011-11-17 14:50:00,33.12,33.18,33.11,33.16,246800.0,24.9145,24.9596,24.907,24.9446,246800.0
2011-11-17 15:00:00,33.16,33.21,33.1,33.11,294200.0,24.9446,24.9822,24.8994,24.907,294200.0
2011-11-17 15:10:00,33.1,33.14,33.05,33.08,596100.0,24.8994,24.9295,24.8618,24.8844,596100.0
2011-11-17 15:20:00,33.09,33.19,33.03,33.07,549700.0,24.8919,24.9672,24.8468,24.8769,549700.0
2011-11-17 15:30:00,33.07,33.11,32.9,32.9,653200.0,24.8769,24.907,24.749,24.749,653200.0
2011-11-17 15:40:00,32.91,33.12,32.85,33.03,1317900.0,24.7565,24.9145,24.7114,24.8468,1317900.0
2011-11-17 15:50:00,33.02,33.11,32.93,33.1,2205200.0,24.8393,24.907,24.7716,24.8994,2205200.0
2011-11-18 09:30:00,33.41,33.45,33.28,33.32,402700.0,25.1326,25.1627,25.0349,25.0649,402700.0
2011-11-18 09:40:00,33.3,33.47,33.13,33.2,849100.0,25.0499,25.1778,24.922,24.9747,849100.0
2011-11-18 09:50:00,33.2,33.44,33.13,33.39,301400.0,24.9747,25.1552,24.922,25.1176,301400.0
2011-11-18 10:00:00,33.39,33.41,33.28,33.3,288400.0,25.1176,25.1326,25.0349,25.0499,288400.0
2011-11-18 10:10:00,33.3,33.42,33.22,33.37,650000.0,25.0499,25.1402,24.9897,25.1026,650000.0
2011-11-18 10:20:00,33.36,33.4,33.22,33.31,468200.0,25.095,25.1251,24.9897,25.0574,468200.0
2011-11-18 10:30:00,33.3,33.46,33.29,33.44,171700.0,25.0499,25.1703,25.0424,25.1552,171700.0
2011-11-18 10:40:00,33.44,33.55,33.42,33.54,342700.0,25.1552,25.238,25.1402,25.2304,342700.0
2011-11-18 10:50:00,33.55,33.64,33.54,33.56,249400.0,25.238,25.3057,25.2304,25.2455,249400.0
2011-11-18 11:00:00,33.55,33.57,33.46,33.46,210600.0,25.238,25.253,25.1703,25.1703,210600.0
2011-11-18 11:10:00,33.46,33.51,33.39,33.41,254500.0,25.1703,25.2079,25.1176,25.1326,254500.0
2011-11-18 11:20:00,33.42,33.48,33.4,33.43,90400.0,25.1402,25.1853,25.1251,25.1477,90400.0
2011-11-18 11:30:00,33.43,33.47,33.32,33.37,626700.0,25.1477,25.1778,25.0649,25.1026,626700.0
2011-11-18 11:40:00,33.37,33.42,33.27,33.29,66300.0,25.1026,25.1402,25.0273,25.0424,66300.0
2011-11-18 11:50:00,33.29,33.31,33.22,33.24,262300.0,25.0424,25.0574,24.9897,25.0048,262300.0
2011-11-18 12:00:00,33.25,33.26,33.03,33.12,273400.0,25.0123,25.0198,24.8468,24.9145,273400.0
2011-11-18 12:10:00,33.11,33.16,33.09,33.09,96500.0,24.907,24.9446,24.8919,24.8919,96500.0
2011-11-18 12:20:00,33.09,33.18,33.03,33.17,200000.0,24.8919,24.9596,24.8468,24.9521,200000.0
2011-11-18 12:30:00,33.16,33.24,33.16,33.18,88000.0,24.9446,25.0048,24.9446,24.9596,88000.0
2011-11-18 12:40:00,33.18,33.23,33.15,33.19,135900.0,24.9596,24.9972,24.9371,24.9672,135900.0
2011-11-18 12:50:00,33.19,33.2,33.13,33.13,65000.0,24.9672,24.9747,24.922,24.922,65000.0
2011-11-18 13:00:00,33.13,33.21,33.13,33.2,63700.0,24.922,24.9822,24.922,24.9747,63700.0
2011-11-18 13:10:00,33.19,33.29,33.17,33.27,99600.0,24.9672,25.0424,24.9521,25.0273,99600.0
2011-11-18 13:20:00,33.28,33.33,33.26,33.32,116000.0,25.0349,25.0725,25.0198,25.0649,116000.0
2011-11-18 13:30:00,33.31,33.46,33.31,33.46,711700.0,25.0574,25.1703,25.0574,25.1703,711700.0
2011-11-18 13:40:00,33.46,33.48,33.39,33.47,885400.0,25.1703,25.1853,25.1176,25.1778,885400.0
2011-11-18 13:50:00,33.46,33.55,33.4,33.4,781100.0,25.1703,25.238,25.1251,25.1251,781100.0
2011-11-18 14:00:00,33.41,33.41,33.31,33.36,29900.0,25.1326,25.1326,25.0574,25.095,29900.0
2011-11-18 14:10:00,33.35,33.52,33.35,33.42,241400.0,25.0875,25.2154,25.0875,25.1402,241400.0
2011-11-18 14:20:00,33.41,33.45,33.31,33.35,115400.0,25.1326,25.1627,25.0574,25.0875,115400.0
2011-11-18 14:30:00,33.36,33.44,33.36,33.39,154800.0,25.095,25.1552,25.095,25.1176,154800.0
2011-11-18 14:40:00,33.39,33.42,33.34,33.34,111000.0,25.1176,25.1402,25.08,25.08,111000.0
2011-11-18 14:50:00,33.34,33.35,33.26,33.28,92600.0,25.08,25.0875,25.0198,25.0349,92600.0
2011-11-18 15:00:00,33.29,33.32,33.23,33.3,148200.0,25.0424,25.0649,24.9972,25.0499,148200.0
2011-11-18 15:10:00,33.29,33.34,33.24,33.28,217500.0,25.0424,25.08,25.0048,25.0349,217500.0
2011-11-18 15:20:00,33.27,33.29,33.2,33.24,320400.0,25.0273,25.0424,24.9747,25.0048,320400.0
2011-11-18 15:30:00,33.23,33.36,33.21,33.31,477500.0,24.9972,25.095,24.9822,25.0574,477500.0
2011-11-18 15:40:00,33.31,33.33,33.23,33.3,710500.0,25.0574,25.0725,24.9972,25.0499,710500.0
2011-11-18 15:50:00,33.3,33.32,33.24,33.26,1728700.0,25.0499,25.0649,25.0048,25.0198,1728700.0
2011-11-21 09:30:00,32.57,32.61,32.46,32.47,467700.0,24.5008,24.5308,24.418,24.4255,467700.0
2011-11-21 09:40:00,32.47,32.56,32.42,32.53,206400.0,24.4255,24.4932,24.3879,24.4707,206400.0
2011-11-21 09:50:00,32.52,32.55,32.38,32.53,534400.0,24.4631,24.4857,24.3578,24.4707,534400.0
2011-11-21 10:00:00,32.53,32.61,32.46,32.49,185600.0,24.4707,24.5308,24.418,24.4406,185600.0
2011-11-21 10:10:00,32.49,32.68,32.48,32.61,736200.0,24.4406,24.5835,24.4331,24.5308,736200.0
2011-11-21 10:20:00,32.61,32.75,32.58,32.69,294000.0,24.5308,24.6362,24.5083,24.591,294000.0
2011-11-21 10:30:00,32.69,32.71,32.57,32.65,244700.0,24.591,24.6061,24.5008,24.5609,244700.0
2011-11-21 10:40:00,32.65,32.66,32.46,32.48,332800.0,24.5609,24.5685,24.418,24.4331,332800.0
2011-11-21 10:50:00,32.48,32.52,32.38,32.4,435400.0,24.4331,24.4631,24.3578,24.3729,435400.0
2011-11-21 11:00:00,32.4,32.43,32.33,32.37,428300.0,24.3729,24.3954,24.3202,24.3503,428300.0
2011-11-21 11:10:00,32.38,32.55,32.38,32.55,362300.0,24.3578,24.4857,24.3578,24.4857,362300.0
2011-11-21 11:20:00,32.55,32.6,32.5,32.54,164800.0,24.4857,24.5233,24.4481,24.4782,164800.0
2011-11-21 11:30:00,32.53,32.54,32.41,32.43,220700.0,24.4707,24.4782,24.3804,24.3954,220700.0
2011-11-21 11:40:00,32.42,32.51,32.36,32.51,247700.0,24.3879,24.4556,24.3428,24.4556,247700.0
2011-11-21 11:50:00,32.5,32.57,32.48,32.54,255100.0,24.4481,24.5008,24.4331,24.4782,255100.0
2011-11-21 12:00:00,32.54,32.6,32.48,32.49,458100.0,24.4782,24.5233,24.4331,24.4406,458100.0
2011-11-21 12:10:00,32.49,32.61,32.49,32.54,375700.0,24.4406,24.5308,24.4406,24.4782,375700.0
2011-11-21 12:20:00,32.54,32.59,32.47,32.48,408200.0,24.4782,24.5158,24.4255,24.4331,408200.0
2011-11-21 12:30:00,32.48,32.55,32.45,32.53,51400.0,24.4331,24.4857,24.4105,24.4707,51400.0
2011-11-21 12:40:00,32.53,32.58,32.51,32.56,33100.0,24.4707,24.5083,24.4556,24.4932,33100.0
2011-11-21 12:50:00,32.55,32.56,32.47,32.48,58400.0,24.4857,24.4932,24.4255,24.4331,58400.0
2011-11-21 13:00:00,32.48,32.61,32.48,32.58,115100.0,24.4331,24.5308,24.4331,24.5083,115100.0
2011-11-21 13:10:00,32.58,32.6,32.51,32.54,124600.0,24.5083,24.5233,24.4556,24.4782,124600.0
2011-11-21 13:20:00,32.54,32.61,32.51,32.51,286600.0,24.4782,24.5308,24.4556,24.4556,286600.0
2011-11-21 13:30:00,32.51,32.53,32.48,32.51,87900.0,24.4556,24.4707,24.4331,24.4556,87900.0
2011-11-21 13:40:00,32.5,32.51,32.45,32.48,129700.0,24.4481,24.4556,24.4105,24.4331,129700.0
2011-11-21 13:50:00,32.47,32.5,32.37,32.38,202700.0,24.4255,24.4481,24.3503,24.3578,202700.0
2011-11-21 14:00:00,32.38,32.46,32.36,32.46,358100.0,24.3578,24.418,24.3428,24.418,358100.0
2011-11-21 14:10:00,32.45,32.75,32.45,32.64,917700.0,24.4105,24.6362,24.4105,24.5534,917700.0
2011-11-21 14:20:00,32.63,32.66,32.59,32.61,190600.0,24.5459,24.5685,24.5158,24.5308,190600.0
2011-11-21 14:30:00,32.61,32.69,32.6,32.63,230600.0,24.5308,24.591,24.5233,24.5459,230600.0
2011-11-21 14:40:00,32.63,32.81,32.63,32.72,999500.0,24.5459,24.6813,24.5459,24.6136,999500.0
2011-11-21 14:50:00,32.72,32.74,32.62,32.62,588200.0,24.6136,24.6286,24.5384,24.5384,588200.0
2011-11-21 15:00:00,32.63,32.66,32.53,32.6,418700.0,24.5459,24.5685,24.4707,24.5233,418700.0
2011-11-21 15:10:00,32.61,32.7,32.6,32.7,489000.0,24.5308,24.5985,24.5233,24.5985,489000.0
2011-11-21 15:20:00,32.69,32.84,32.68,32.8,532100.0,24.591,24.7039,24.5835,24.6738,532100.0
2011-11-21 15:30:00,32.82,32.86,32.77,32.86,224300.0,24.6888,24.7189,24.6512,24.7189,224300.0
2011-11-21 15:40:00,32.86,32.9,32.79,32.87,391400.0,24.7189,24.749,24.6663,24.7264,391400.0
2011-11-21 15:50:00,32.87,32.87,32.69,32.69,1463400.0,24.7264,24.7264,24.591,24.591,1463400.0
2011-11-22 09:30:00,32.7,32.73,32.5,32.73,569400.0,24.5985,24.6211,24.4481,24.6211,569400.0
2011-11-22 09:40:00,32.74,32.93,32.73,32.88,463100.0,24.6286,24.7716,24.6211,24.734,463100.0
2011-11-22 09:50:00,32.88,32.9,32.8,32.83,341300.0,24.734,24.749,24.6738,24.6963,341300.0
2011-11-22 10:00:00,32.85,32.89,32.61,32.69,308000.0,24.7114,24.7415,24.5308,24.591,308000.0
2011-11-22 10:10:00,32.69,32.74,32.61,32.67,301900.0,24.591,24.6286,24.5308,24.576,301900.0
2011-11-22 10:20:00,32.68,32.84,32.66,32.8,287100.0,24.5835,24.7039,24.5685,24.6738,287100.0
2011-11-22 10:30:00,32.81,32.81,32.61,32.64,341100.0,24.6813,24.6813,24.5308,24.5534,341100.0
2011-11-22 10:40:00,32.64,32.66,32.45,32.51,197000.0,24.5534,24.5685,24.4105,24.4556,197000.0
2011-11-22 10:50:00,32.5,32.52,32.4,32.44,163500.0,24.4481,24.4631,24.3729,24.403,163500.0
2011-11-22 11:00:00,32.44,32.48,32.39,32.45,195800.0,24.403,24.4331,24.3654,24.4105,195800.0
2011-11-22 11:10:00,32.45,32.51,32.4,32.51,266500.0,24.4105,24.4556,24.3729,24.4556,266500.0
2011-11-22 11:20:00,32.5,32.5,32.37,32.45,261700.0,24.4481,24.4481,24.3503,24.4105,261700.0
2011-11-22 11:30:00,32.45,32.46,32.35,32.39,400200.0,24.4105,24.418,24.3353,24.3654,400200.0
2011-11-22 11:40:00,32.39,32.4,32.33,32.36,614900.0,24.3654,24.3729,24.3202,24.3428,614900.0
2011-11-22 11:50:00,32.36,32.46,32.35,32.43,309000.0,24.3428,24.418,24.3353,24.3954,309000.0
2011-11-22 12:00:00,32.43,32.73,32.43,32.7,650000.0,24.3954,24.6211,24.3954,24.5985,650000.0
2011-11-22 12:10:00,32.7,32.7,32.59,32.65,209900.0,24.5985,24.5985,24.5158,24.5609,209900.0
2011-11-22 12:20:00,32.65,32.69,32.55,32.58,260600.0,24.5609,24.591,24.4857,24.5083,260600.0
2011-11-22 12:30:00,32.58,32.7,32.55,32.64,241100.0,24.5083,24.5985,24.4857,24.5534,241100.0
2011-11-22 12:40:00,32.64,32.69,32.63,32.63,207300.0,24.5534,24.591,24.5459,24.5459,207300.0
2011-11-22 12:50:00,32.64,32.78,32.64,32.78,364800.0,24.5534,24.6587,24.5534,24.6587,364800.0
2011-11-22 13:00:00,32.78,32.82,32.73,32.73,550600.0,24.6587,24.6888,24.6211,24.6211,550600.0
2011-11-22 13:10:00,32.73,32.9,32.7,32.9,354600.0,24.6211,24.749,24.5985,24.749,354600.0
2011-11-22 13:20:00,32.9,32.93,32.75,32.75,448900.0,24.749,24.7716,24.6362,24.6362,448900.0
2011-11-22 13:30:00,32.75,32.87,32.75,32.86,292300.0,24.6362,24.7264,24.6362,24.7189,292300.0
2011-11-22 13:40:00,32.85,32.85,32.72,32.77,170000.0,24.7114,24.7114,24.6136,24.6512,170000.0
2011-11-22 13:50:00,32.76,32.76,32.58,32.59,299100.0,24.6437,24.6437,24.5083,24.5158,299100.0
2011-11-22 14:00:00,32.6,32.61,32.54,32.57,602000.0,24.5233,24.5308,24.4782,24.5008,602000.0
2011-11-22 14:10:00,32.58,32.66,32.58,32.64,220600.0,24.5083,24.5685,24.5083,24.5534,220600.0
2011-11-22 14:20:00,32.64,32.64,32.5,32.56,317800.0,24.5534,24.5534,24.4481,24.4932,317800.0
2011-11-22 14:30:00,32.55,32.56,32.48,32.5,271500.0,24.4857,24.4932,24.4331,24.4481,271500.0
2011-11-22 14:40:00,32.51,32.58,32.49,32.5,357600.0,24.4556,24.5083,24.4406,24.4481,357600.0
2011-11-22 14:50:00,32.5,32.52,32.38,32.44,328100.0,24.4481,24.4631,24.3578,24.403,328100.0
2011-11-22 15:00:00,32.44,32.47,32.34,32.37,566500.0,24.403,24.4255,24.3277,24.3503,566500.0
2011-11-22 15:10:00,32.36,32.44,32.31,32.4,368000.0,24.3428,24.403,24.3052,24.3729,368000.0
2011-11-22 15:20:00,32.38,32.51,32.37,32.46,486200.0,24.3578,24.4556,24.3503,24.418,486200.0
2011-11-22 15:30:00,32.46,32.52,32.41,32.42,435600.0,24.418,24.4631,24.3804,24.3879,435600.0
2011-11-22 15:40:00,32.41,32.5,32.39,32.49,470700.0,24.3804,24.4481,24.3654,24.4406,470700.0
2011-11-22 15:50:00,32.49,32.53,32.44,32.45,875000.0,24.4406,24.4707,24.403,24.4105,875000.0
2011-11-23 09:30:00,32.07,32.16,32.0,32.11,200500.0,24.1246,24.1923,24.072,24.1547,200500.0
2011-11-23 09:40:00,32.11,32.12,31.99,32.03,175500.0,24.1547,24.1622,24.0645,24.0945,175500.0
2011-11-23 09:50:00,32.03,32.04,31.89,31.89,212800.0,24.0945,24.1021,23.9892,23.9892,212800.0
2011-11-23 10:00:00,31.89,31.92,31.81,31.92,582800.0,23.9892,24.0118,23.929,24.0118,582800.0
2011-11-23 10:10:00,31.92,31.92,31.71,31.74,505000.0,24.0118,24.0118,23.8538,23.8764,505000.0
2011-11-23 10:20:00,31.75,31.8,31.7,31.74,829600.0,23.8839,23.9215,23.8463,23.8764,829600.0
2011-11-23 10:30:00,31.75,31.78,31.67,31.76,351200.0,23.8839,23.9065,23.8237,23.8914,351200.0
2011-11-23 10:40:00,31.77,31.78,31.67,31.71,443500.0,23.899,23.9065,23.8237,23.8538,443500.0
2011-11-23 10:50:00,31.71,31.8,31.71,31.72,157300.0,23.8538,23.9215,23.8538,23.8613,157300.0
2011-11-23 11:00:00,31.72,31.77,31.65,31.66,163500.0,23.8613,23.899,23.8087,23.8162,163500.0
2011-11-23 11:10:00,31.66,31.68,31.57,31.67,370300.0,23.8162,23.8313,23.7485,23.8237,370300.0
2011-11-23 11:20:00,31.68,31.68,31.58,31.58,144800.0,23.8313,23.8313,23.756,23.756,144800.0
2011-11-23 11:30:00,31.59,31.71,31.55,31.69,329800.0,23.7636,23.8538,23.7335,23.8388,329800.0
2011-11-23 11:40:00,31.68,31.7,31.64,31.69,120700.0,23.8313,23.8463,23.8012,23.8388,120700.0
2011-11-23 11:50:00,31.69,31.77,31.68,31.71,402200.0,23.8388,23.899,23.8313,23.8538,402200.0
2011-11-23 12:00:00,31.7,31.81,31.7,31.8,241500.0,23.8463,23.929,23.8463,23.9215,241500.0
2011-11-23 12:10:00,31.8,31.81,31.72,31.74,181700.0,23.9215,23.929,23.8613,23.8764,181700.0
2011-11-23 12:20:00,31.74,31.78,31.71,31.72,161000.0,23.8764,23.9065,23.8538,23.8613,161000.0
2011-11-23 12:30:00,31.72,31.74,31.67,31.7,116000.0,23.8613,23.8764,23.8237,23.8463,116000.0
2011-11-23 12:40:00,31.7,31.78,31.7,31.75,49700.0,23.8463,23.9065,23.8463,23.8839,49700.0
2011-11-23 12:50:00,31.75,31.88,31.75,31.85,174200.0,23.8839,23.9817,23.8839,23.9591,174200.0
2011-11-23 13:00:00,31.85,31.89,31.81,31.88,102900.0,23.9591,23.9892,23.929,23.9817,102900.0
2011-11-23 13:10:00,31.87,31.88,31.79,31.81,494200.0,23.9742,23.9817,23.914,23.929,494200.0
2011-11-23 13:20:00,31.81,31.87,31.76,31.87,110100.0,23.929,23.9742,23.8914,23.9742,110100.0
2011-11-23 13:30:00,31.88,31.91,31.82,31.83,217300.0,23.9817,24.0043,23.9366,23.9441,217300.0
2011-11-23 13:40:00,31.83,31.86,31.78,31.82,193900.0,23.9441,23.9667,23.9065,23.9366,193900.0
2011-11-23 13:50:00,31.83,31.88,31.74,31.76,91300.0,23.9441,23.9817,23.8764,23.8914,91300.0
2011-11-23 14:00:00,31.75,31.79,31.72,31.77,252700.0,23.8839,23.914,23.8613,23.899,252700.0
2011-11-23 14:10:00,31.77,31.77,31.67,31.7,385500.0,23.899,23.899,23.8237,23.8463,385500.0
2011-11-23 14:20:00,31.71,31.72,31.64,31.68,204800.0,23.8538,23.8613,23.8012,23.8313,204800.0
2011-11-23 14:30:00,31.69,31.74,31.68,31.71,312700.0,23.8388,23.8764,23.8313,23.8538,312700.0
2011-11-23 14:40:00,31.7,31.75,31.68,31.74,75600.0,23.8463,23.8839,23.8313,23.8764,75600.0
2011-11-23 14:50:00,31.75,31.76,31.68,31.7,290200.0,23.8839,23.8914,23.8313,23.8463,290200.0
2011-11-23 15:00:00,31.68,31.81,31.65,31.75,257000.0,23.8313,23.929,23.8087,23.8839,257000.0
2011-11-23 15:10:00,31.76,31.85,31.73,31.76,378500.0,23.8914,23.9591,23.8689,23.8914,378500.0
2011-11-23 15:20:00,31.76,31.8,31.69,31.72,232800.0,23.8914,23.9215,23.8388,23.8613,232800.0
2011-11-23 15:30:00,31.72,31.78,31.7,31.74,343600.0,23.8613,23.9065,23.8463,23.8764,343600.0
2011-11-23 15:40:00,31.74,31.85,31.72,31.75,816700.0,23.8764,23.9591,23.8613,23.8839,816700.0
2011-11-23 15:50:00,31.73,31.8,31.54,31.57,1648500.0,23.8689,23.9215,23.7259,23.7485,1648500.0
2011-11-25 09:30:00,31.44,31.82,31.42,31.76,405600.0,23.6507,23.9366,23.6357,23.8914,405600.0
2011-11-25 09:40:00,31.77,31.83,31.63,31.63,260900.0,23.899,23.9441,23.7936,23.7936,260900.0
2011-11-25 09:50:00,31.63,31.74,31.6,31.64,220000.0,23.7936,23.8764,23.7711,23.8012,220000.0
2011-11-25 10:00:00,31.64,31.81,31.61,31.8,210100.0,23.8012,23.929,23.7786,23.9215,210100.0
2011-11-25 10:10:00,31.79,31.86,31.74,31.86,95600.0,23.914,23.9667,23.8764,23.9667,95600.0
2011-11-25 10:20:00,31.85,31.86,31.72,31.73,148200.0,23.9591,23.9667,23.8613,23.8689,148200.0
2011-11-25 10:30:00,31.73,31.82,31.72,31.79,282200.0,23.8689,23.9366,23.8613,23.914,282200.0
2011-11-25 10:40:00,31.79,31.88,31.78,31.83,248500.0,23.914,23.9817,23.9065,23.9441,248500.0
2011-11-25 10:50:00,31.82,31.86,31.78,31.79,100800.0,23.9366,23.9667,23.9065,23.914,100800.0
2011-11-25 11:00:00,31.79,31.81,31.74,31.79,69500.0,23.914,23.929,23.8764,23.914,69500.0
2011-11-25 11:10:00,31.78,31.82,31.7,31.79,318100.0,23.9065,23.9366,23.8463,23.914,318100.0
2011-11-25 11:20:00,31.8,31.81,31.71,31.71,53600.0,23.9215,23.929,23.8538,23.8538,53600.0
2011-11-25 11:30:00,31.71,31.76,31.66,31.7,88000.0,23.8538,23.8914,23.8162,23.8463,88000.0
2011-11-25 11:40:00,31.68,31.71,31.54,31.56,122000.0,23.8313,23.8538,23.7259,23.741,122000.0
2011-11-25 11:50:00,31.56,31.57,31.46,31.49,303700.0,23.741,23.7485,23.6658,23.6883,303700.0
2011-11-25 12:00:00,31.49,31.56,31.48,31.49,181200.0,23.6883,23.741,23.6808,23.6883,181200.0
2011-11-25 12:10:00,31.5,31.51,31.44,31.49,82400.0,23.6959,23.7034,23.6507,23.6883,82400.0
2011-11-25 12:20:00,31.49,31.54,31.43,31.54,80200.0,23.6883,23.7259,23.6432,23.7259,80200.0
2011-11-25 12:30:00,31.54,31.58,31.47,31.48,271800.0,23.7259,23.756,23.6733,23.6808,271800.0
2011-11-25 12:40:00,31.48,31.52,31.42,31.52,212700.0,23.6808,23.7109,23.6357,23.7109,212700.0
2011-11-25 12:50:00,31.51,31.6,31.42,31.43,507600.0,23.7034,23.7711,23.6357,23.6432,507600.0
2011-11-28 09:30:00,32.61,32.65,32.49,32.63,946300.0,24.5308,24.5609,24.4406,24.5459,946300.0
2011-11-28 09:40:00,32.64,32.69,32.55,32.56,351100.0,24.5534,24.591,24.4857,24.4932,351100.0
2011-11-28 09:50:00,32.56,32.76,32.56,32.76,443400.0,24.4932,24.6437,24.4932,24.6437,443400.0
2011-11-28 10:00:00,32.76,32.76,32.66,32.73,249200.0,24.6437,24.6437,24.5685,24.6211,249200.0
2011-11-28 10:10:00,32.73,32.8,32.71,32.8,345000.0,24.6211,24.6738,24.6061,24.6738,345000.0
2011-11-28 10:20:00,32.8,32.81,32.73,32.73,348500.0,24.6738,24.6813,24.6211,24.6211,348500.0
2011-11-28 10:30:00,32.75,32.82,32.71,32.71,464300.0,24.6362,24.6888,24.6061,24.6061,464300.0
2011-11-28 10:40:00,32.71,32.73,32.69,32.7,611500.0,24.6061,24.6211,24.591,24.5985,611500.0
2011-11-28 10:50:00,32.71,32.74,32.67,32.69,341000.0,24.6061,24.6286,24.576,24.591,341000.0
2011-11-28 11:00:00,32.69,32.76,32.67,32.69,141300.0,24.591,24.6437,24.576,24.591,141300.0
2011-11-28 11:10:00,32.69,32.71,32.65,32.69,146400.0,24.591,24.6061,24.5609,24.591,146400.0
2011-11-28 11:20:00,32.68,32.73,32.64,32.73,62000.0,24.5835,24.6211,24.5534,24.6211,62000.0
2011-11-28 11:30:00,32.73,32.77,32.66,32.68,92300.0,24.6211,24.6512,24.5685,24.5835,92300.0
2011-11-28 11:40:00,32.67,32.7,32.64,32.67,82700.0,24.576,24.5985,24.5534,24.576,82700.0
2011-11-28 11:50:00,32.67,32.72,32.64,32.68,45900.0,24.576,24.6136,24.5534,24.5835,45900.0
2011-11-28 12:00:00,32.68,32.72,32.64,32.66,174200.0,24.5835,24.6136,24.5534,24.5685,174200.0
2011-11-28 12:10:00,32.66,32.72,32.66,32.69,123600.0,24.5685,24.6136,24.5685,24.591,123600.0
2011-11-28 12:20:00,32.69,32.72,32.61,32.61,91500.0,24.591,24.6136,24.5308,24.5308,91500.0
2011-11-28 12:30:00,32.62,32.62,32.53,32.58,246700.0,24.5384,24.5384,24.4707,24.5083,246700.0
2011-11-28 12:40:00,32.58,32.59,32.55,32.58,123300.0,24.5083,24.5158,24.4857,24.5083,123300.0
2011-11-28 12:50:00,32.57,32.6,32.5,32.52,199900.0,24.5008,24.5233,24.4481,24.4631,199900.0
2011-11-28 13:00:00,32.51,32.55,32.5,32.55,86000.0,24.4556,24.4857,24.4481,24.4857,86000.0
2011-11-28 13:10:00,32.55,32.64,32.53,32.64,181800.0,24.4857,24.5534,24.4707,24.5534,181800.0
2011-11-28 13:20:00,32.64,32.72,32.64,32.7,97300.0,24.5534,24.6136,24.5534,24.5985,97300.0
2011-11-28 13:30:00,32.69,32.74,32.65,32.66,65800.0,24.591,24.6286,24.5609,24.5685,65800.0
2011-11-28 13:40:00,32.66,32.7,32.66,32.68,108100.0,24.5685,24.5985,24.5685,24.5835,108100.0
2011-11-28 13:50:00,32.68,32.7,32.54,32.56,99600.0,24.5835,24.5985,24.4782,24.4932,99600.0
2011-11-28 14:00:00,32.56,32.67,32.54,32.66,100000.0,24.4932,24.576,24.4782,24.5685,100000.0
2011-11-28 14:10:00,32.66,32.7,32.65,32.68,57500.0,24.5685,24.5985,24.5609,24.5835,57500.0
2011-11-28 14:20:00,32.68,32.72,32.6,32.63,167900.0,24.5835,24.6136,24.5233,24.5459,167900.0
2011-11-28 14:30:00,32.63,32.64,32.56,32.56,105800.0,24.5459,24.5534,24.4932,24.4932,105800.0
2011-11-28 14:40:00,32.57,32.59,32.55,32.55,297000.0,24.5008,24.5158,24.4857,24.4857,297000.0
2011-11-28 14:50:00,32.55,32.56,32.46,32.49,610800.0,24.4857,24.4932,24.418,24.4406,610800.0
2011-11-28 15:00:00,32.49,32.53,32.34,32.36,241500.0,24.4406,24.4707,24.3277,24.3428,241500.0
2011-11-28 15:10:00,32.36,32.4,32.3,32.39,665900.0,24.3428,24.3729,24.2977,24.3654,665900.0
2011-11-28 15:20:00,32.39,32.47,32.35,32.37,353800.0,24.3654,24.4255,24.3353,24.3503,353800.0
2011-11-28 15:30:00,32.37,32.46,32.34,32.41,428400.0,24.3503,24.418,24.3277,24.3804,428400.0
2011-11-28 15:40:00,32.41,32.41,32.31,32.34,479600.0,24.3804,24.3804,24.3052,24.3277,479600.0
2011-11-28 15:50:00,32.35,32.59,32.33,32.59,1521400.0,24.3353,24.5158,24.3202,24.5158,1521400.0
2011-11-29 09:30:00,32.68,32.73,32.48,32.53,362500.0,24.5835,24.6211,24.4331,24.4707,362500.0
2011-11-29 09:40:00,32.54,32.61,32.54,32.59,503100.0,24.4782,24.5308,24.4782,24.5158,503100.0
2011-11-29 09:50:00,32.59,32.77,32.59,32.71,361000.0,24.5158,24.6512,24.5158,24.6061,361000.0
2011-11-29 10:00:00,32.72,32.84,32.66,32.76,729300.0,24.6136,24.7039,24.5685,24.6437,729300.0
2011-11-29 10:10:00,32.76,32.89,32.76,32.83,323600.0,24.6437,24.7415,24.6437,24.6963,323600.0
2011-11-29 10:20:00,32.84,32.92,32.83,32.88,300800.0,24.7039,24.764,24.6963,24.734,300800.0
2011-11-29 10:30:00,32.87,32.89,32.84,32.88,262400.0,24.7264,24.7415,24.7039,24.734,262400.0
2011-11-29 10:40:00,32.89,32.95,32.82,32.83,191300.0,24.7415,24.7866,24.6888,24.6963,191300.0
2011-11-29 10:50:00,32.83,32.86,32.76,32.8,176200.0,24.6963,24.7189,24.6437,24.6738,176200.0
2011-11-29 11:00:00,32.79,32.84,32.66,32.71,289600.0,24.6663,24.7039,24.5685,24.6061,289600.0
2011-11-29 11:10:00,32.72,32.81,32.72,32.79,172400.0,24.6136,24.6813,24.6136,24.6663,172400.0
2011-11-29 11:20:00,32.8,32.82,32.73,32.79,212800.0,24.6738,24.6888,24.6211,24.6663,212800.0
2011-11-29 11:30:00,32.79,32.87,32.79,32.87,174500.0,24.6663,24.7264,24.6663,24.7264,174500.0
2011-11-29 11:40:00,32.87,32.88,32.78,32.8,99200.0,24.7264,24.734,24.6587,24.6738,99200.0
2011-11-29 11:50:00,32.81,32.82,32.72,32.76,279200.0,24.6813,24.6888,24.6136,24.6437,279200.0
2011-11-29 12:00:00,32.76,32.89,32.76,32.88,299300.0,24.6437,24.7415,24.6437,24.734,299300.0
2011-11-29 12:10:00,32.88,32.89,32.84,32.88,230300.0,24.734,24.7415,24.7039,24.734,230300.0
2011-11-29 12:20:00,32.87,32.91,32.84,32.91,152300.0,24.7264,24.7565,24.7039,24.7565,152300.0
2011-11-29 12:30:00,32.9,32.9,32.79,32.8,162700.0,24.749,24.749,24.6663,24.6738,162700.0
2011-11-29 12:40:00,32.8,32.84,32.74,32.8,379500.0,24.6738,24.7039,24.6286,24.6738,379500.0
2011-11-29 12:50:00,32.79,32.83,32.75,32.81,72100.0,24.6663,24.6963,24.6362,24.6813,72100.0
2011-11-29 13:00:00,32.81,32.81,32.69,32.71,66800.0,24.6813,24.6813,24.591,24.6061,66800.0
2011-11-29 13:10:00,32.71,32.76,32.71,32.74,162000.0,24.6061,24.6437,24.6061,24.6286,162000.0
2011-11-29 13:20:00,32.73,32.82,32.73,32.8,149000.0,24.6211,24.6888,24.6211,24.6738,149000.0
2011-11-29 13:30:00,32.79,32.79,32.7,32.78,185600.0,24.6663,24.6663,24.5985,24.6587,185600.0
2011-11-29 13:40:00,32.79,32.79,32.69,32.7,135700.0,24.6663,24.6663,24.591,24.5985,135700.0
2011-11-29 13:50:00,32.7,32.72,32.61,32.63,297500.0,24.5985,24.6136,24.5308,24.5459,297500.0
2011-11-29 14:00:00,32.63,32.66,32.58,32.62,363000.0,24.5459,24.5685,24.5083,24.5384,363000.0
2011-11-29 14:10:00,32.61,32.64,32.55,32.64,229000.0,24.5308,24.5534,24.4857,24.5534,229000.0
2011-11-29 14:20:00,32.63,32.66,32.62,32.62,584000.0,24.5459,24.5685,24.5384,24.5384,584000.0
2011-11-29 14:30:00,32.62,32.7,32.62,32.66,233200.0,24.5384,24.5985,24.5384,24.5685,233200.0
2011-11-29 14:40:00,32.66,32.72,32.64,32.65,176300.0,24.5685,24.6136,24.5534,24.5609,176300.0
2011-11-29 14:50:00,32.64,32.73,32.61,32.69,419600.0,24.5534,24.6211,24.5308,24.591,419600.0
2011-11-29 15:00:00,32.7,32.74,32.66,32.66,192500.0,24.5985,24.6286,24.5685,24.5685,192500.0
2011-11-29 15:10:00,32.66,32.84,32.63,32.83,719500.0,24.5685,24.7039,24.5459,24.6963,719500.0
2011-11-29 15:20:00,32.82,32.82,32.73,32.73,96700.0,24.6888,24.6888,24.6211,24.6211,96700.0
2011-11-29 15:30:00,32.73,32.81,32.67,32.68,225100.0,24.6211,24.6813,24.576,24.5835,225100.0
2011-11-29 15:40:00,32.69,32.71,32.64,32.67,418000.0,24.591,24.6061,24.5534,24.576,418000.0
2011-11-29 15:50:00,32.67,32.67,32.58,32.63,796900.0,24.576,24.576,24.5083,24.5459,796900.0
2011-11-30 09:30:00,33.88,33.98,33.86,33.9,627500.0,25.4862,25.5614,25.4712,25.5012,627500.0
2011-11-30 09:40:00,33.9,34.15,33.9,34.11,998600.0,25.5012,25.6893,25.5012,25.6592,998600.0
2011-11-30 09:50:00,34.11,34.17,34.04,34.07,711200.0,25.6592,25.7044,25.6066,25.6291,711200.0
2011-11-30 10:00:00,34.08,34.19,34.03,34.06,699400.0,25.6367,25.7194,25.599,25.6216,699400.0
2011-11-30 10:10:00,34.07,34.1,34.0,34.04,309000.0,25.6291,25.6517,25.5765,25.6066,309000.0
2011-11-30 10:20:00,34.04,34.11,34.03,34.11,216300.0,25.6066,25.6592,25.599,25.6592,216300.0
2011-11-30 10:30:00,34.1,34.2,34.07,34.19,495400.0,25.6517,25.7269,25.6291,25.7194,495400.0
2011-11-30 10:40:00,34.2,34.24,34.17,34.2,355500.0,25.7269,25.757,25.7044,25.7269,355500.0
2011-11-30 10:50:00,34.21,34.25,34.18,34.24,322600.0,25.7344,25.7645,25.7119,25.757,322600.0
2011-11-30 11:00:00,34.23,34.23,34.1,34.12,168400.0,25.7495,25.7495,25.6517,25.6667,168400.0
2011-11-30 11:10:00,34.12,34.14,34.09,34.13,196500.0,25.6667,25.6818,25.6442,25.6743,196500.0
2011-11-30 11:20:00,34.13,34.13,34.04,34.06,392200.0,25.6743,25.6743,25.6066,25.6216,392200.0
2011-11-30 11:30:00,34.06,34.18,34.06,34.18,350700.0,25.6216,25.7119,25.6216,25.7119,350700.0
2011-11-30 11:40:00,34.19,34.21,34.16,34.16,94800.0,25.7194,25.7344,25.6968,25.6968,94800.0
2011-11-30 11:50:00,34.17,34.18,34.05,34.09,602000.0,25.7044,25.7119,25.6141,25.6442,602000.0
2011-11-30 12:00:00,34.09,34.09,34.05,34.08,85100.0,25.6442,25.6442,25.6141,25.6367,85100.0
2011-11-30 12:10:00,34.07,34.08,34.02,34.05,200600.0,25.6291,25.6367,25.5915,25.6141,200600.0
2011-11-30 12:20:00,34.05,34.1,34.04,34.08,155500.0,25.6141,25.6517,25.6066,25.6367,155500.0
2011-11-30 12:30:00,34.07,34.14,34.07,34.09,161000.0,25.6291,25.6818,25.6291,25.6442,161000.0
2011-11-30 12:40:00,34.1,34.11,34.05,34.09,175100.0,25.6517,25.6592,25.6141,25.6442,175100.0
2011-11-30 12:50:00,34.09,34.15,34.09,34.12,189800.0,25.6442,25.6893,25.6442,25.6667,189800.0
2011-11-30 13:00:00,34.12,34.17,34.12,34.15,153200.0,25.6667,25.7044,25.6667,25.6893,153200.0
2011-11-30 13:10:00,34.15,34.15,34.09,34.11,73400.0,25.6893,25.6893,25.6442,25.6592,73400.0
2011-11-30 13:20:00,34.11,34.12,34.1,34.1,85400.0,25.6592,25.6667,25.6517,25.6517,85400.0
2011-11-30 13:30:00,34.09,34.16,34.08,34.12,205900.0,25.6442,25.6968,25.6367,25.6667,205900.0
2011-11-30 13:40:00,34.13,34.14,34.08,34.11,96800.0,25.6743,25.6818,25.6367,25.6592,96800.0
2011-11-30 13:50:00,34.11,34.11,34.05,34.07,232300.0,25.6592,25.6592,25.6141,25.6291,232300.0
2011-11-30 14:00:00,34.07,34.13,34.06,34.08,272800.0,25.6291,25.6743,25.6216,25.6367,272800.0
2011-11-30 14:10:00,34.07,34.11,34.06,34.09,132900.0,25.6291,25.6592,25.6216,25.6442,132900.0
2011-11-30 14:20:00,34.09,34.12,34.07,34.09,198300.0,25.6442,25.6667,25.6291,25.6442,198300.0
2011-11-30 14:30:00,34.09,34.16,34.09,34.13,319900.0,25.6442,25.6968,25.6442,25.6743,319900.0
2011-11-30 14:40:00,34.13,34.15,34.03,34.04,278900.0,25.6743,25.6893,25.599,25.6066,278900.0
2011-11-30 14:50:00,34.03,34.12,34.03,34.11,582600.0,25.599,25.6667,25.599,25.6592,582600.0
2011-11-30 15:00:00,34.11,34.16,34.09,34.16,448700.0,25.6592,25.6968,25.6442,25.6968,448700.0
2011-11-30 15:10:00,34.16,34.23,34.16,34.22,488900.0,25.6968,25.7495,25.6968,25.742,488900.0
2011-11-30 15:20:00,34.23,34.27,34.19,34.27,1219000.0,25.7495,25.7796,25.7194,25.7796,1219000.0
2011-11-30 15:30:00,34.26,34.3,34.24,34.3,710000.0,25.7721,25.8021,25.757,25.8021,710000.0
2011-11-30 15:40:00,34.3,34.41,34.3,34.36,1270800.0,25.8021,25.8849,25.8021,25.8473,1270800.0
2011-11-30 15:50:00,34.37,34.55,34.37,34.48,2899100.0,25.8548,25.9902,25.8548,25.9376,2899100.0
2011-12-01 09:30:00,34.34,34.45,34.34,34.41,315400.0,25.8322,25.915,25.8322,25.8849,315400.0
2011-12-01 09:40:00,34.41,34.66,34.41,34.66,550500.0,25.8849,26.073,25.8849,26.073,550500.0
2011-12-01 09:50:00,34.66,34.71,34.6,34.67,383500.0,26.073,26.1106,26.0278,26.0805,383500.0
2011-12-01 10:00:00,34.67,34.8,34.62,34.76,931100.0,26.0805,26.1783,26.0429,26.1482,931100.0
2011-12-01 10:10:00,34.77,34.78,34.55,34.55,1316800.0,26.1557,26.1632,25.9902,25.9902,1316800.0
2011-12-01 10:20:00,34.55,34.63,34.51,34.6,369300.0,25.9902,26.0504,25.9601,26.0278,369300.0
2011-12-01 10:30:00,34.6,34.6,34.47,34.49,336700.0,26.0278,26.0278,25.93,25.9451,336700.0
2011-12-01 10:40:00,34.48,34.48,34.41,34.41,261000.0,25.9376,25.9376,25.8849,25.8849,261000.0
2011-12-01 10:50:00,34.41,34.48,34.36,34.37,302900.0,25.8849,25.9376,25.8473,25.8548,302900.0
2011-12-01 11:00:00,34.38,34.42,34.34,34.36,138000.0,25.8623,25.8924,25.8322,25.8473,138000.0
2011-12-01 11:10:00,34.35,34.35,34.15,34.18,307100.0,25.8398,25.8398,25.6893,25.7119,307100.0
2011-12-01 11:20:00,34.17,34.2,34.13,34.16,431100.0,25.7044,25.7269,25.6743,25.6968,431100.0
2011-12-01 11:30:00,34.16,34.22,34.11,34.22,145100.0,25.6968,25.742,25.6592,25.742,145100.0
2011-12-01 11:40:00,34.22,34.27,34.2,34.24,229900.0,25.742,25.7796,25.7269,25.757,229900.0
2011-12-01 11:50:00,34.24,34.31,34.24,34.3,128400.0,25.757,25.8097,25.757,25.8021,128400.0
2011-12-01 12:00:00,34.3,34.31,34.24,34.27,91100.0,25.8021,25.8097,25.757,25.7796,91100.0
2011-12-01 12:10:00,34.26,34.27,34.22,34.27,134200.0,25.7721,25.7796,25.742,25.7796,134200.0
2011-12-01 12:20:00,34.27,34.34,34.24,34.33,160200.0,25.7796,25.8322,25.757,25.8247,160200.0
2011-12-01 12:30:00,34.32,34.38,34.29,34.29,198500.0,25.8172,25.8623,25.7946,25.7946,198500.0
2011-12-01 12:40:00,34.29,34.31,34.2,34.23,120100.0,25.7946,25.8097,25.7269,25.7495,120100.0
2011-12-01 12:50:00,34.22,34.27,34.15,34.15,225300.0,25.742,25.7796,25.6893,25.6893,225300.0
2011-12-01 13:00:00,34.14,34.2,34.14,34.16,71800.0,25.6818,25.7269,25.6818,25.6968,71800.0
2011-12-01 13:10:00,34.16,34.22,34.15,34.22,111200.0,25.6968,25.742,25.6893,25.742,111200.0
2011-12-01 13:20:00,34.22,34.25,34.2,34.23,91900.0,25.742,25.7645,25.7269,25.7495,91900.0
2011-12-01 13:30:00,34.23,34.26,34.21,34.21,94100.0,25.7495,25.7721,25.7344,25.7344,94100.0
2011-12-01 13:40:00,34.22,34.35,34.21,34.33,77400.0,25.742,25.8398,25.7344,25.8247,77400.0
2011-12-01 13:50:00,34.34,34.39,34.3,34.39,58900.0,25.8322,25.8699,25.8021,25.8699,58900.0
2011-12-01 14:00:00,34.39,34.41,34.32,34.32,518100.0,25.8699,25.8849,25.8172,25.8172,518100.0
2011-12-01 14:10:00,34.33,34.35,34.29,34.29,117400.0,25.8247,25.8398,25.7946,25.7946,117400.0
2011-12-01 14:20:00,34.3,34.35,34.29,34.32,169700.0,25.8021,25.8398,25.7946,25.8172,169700.0
2011-12-01 14:30:00,34.32,34.33,34.28,34.32,68600.0,25.8172,25.8247,25.7871,25.8172,68600.0
2011-12-01 14:40:00,34.33,34.39,34.29,34.36,116500.0,25.8247,25.8699,25.7946,25.8473,116500.0
2011-12-01 14:50:00,34.37,34.39,34.32,34.35,153800.0,25.8548,25.8699,25.8172,25.8398,153800.0
2011-12-01 15:00:00,34.34,34.37,34.27,34.28,319300.0,25.8322,25.8548,25.7796,25.7871,319300.0
2011-12-01 15:10:00,34.27,34.34,34.27,34.33,135100.0,25.7796,25.8322,25.7796,25.8247,135100.0
2011-12-01 15:20:00,34.34,34.42,34.32,34.41,295600.0,25.8322,25.8924,25.8172,25.8849,295600.0
2011-12-01 15:30:00,34.41,34.42,34.35,34.36,486300.0,25.8849,25.8924,25.8398,25.8473,486300.0
2011-12-01 15:40:00,34.37,34.38,34.27,34.33,768500.0,25.8548,25.8623,25.7796,25.8247,768500.0
2011-12-01 15:50:00,34.33,34.34,34.26,34.29,1146700.0,25.8247,25.8322,25.7721,25.7946,1146700.0
2011-12-02 09:30:00,34.68,34.76,34.62,34.62,382800.0,26.088,26.1482,26.0429,26.0429,382800.0
2011-12-02 09:40:00,34.62,34.63,34.42,34.46,481200.0,26.0429,26.0504,25.8924,25.9225,481200.0
2011-12-02 09:50:00,34.46,34.51,34.4,34.5,435900.0,25.9225,25.9601,25.8774,25.9526,435900.0
2011-12-02 10:00:00,34.49,34.57,34.48,34.51,584400.0,25.9451,26.0053,25.9376,25.9601,584400.0
2011-12-02 10:10:00,34.51,34.63,34.5,34.58,278400.0,25.9601,26.0504,25.9526,26.0128,278400.0
2011-12-02 10:20:00,34.59,34.63,34.56,34.57,118800.0,26.0203,26.0504,25.9977,26.0053,118800.0
2011-12-02 10:30:00,34.58,34.62,34.51,34.54,268300.0,26.0128,26.0429,25.9601,25.9827,268300.0
2011-12-02 10:40:00,34.54,34.54,34.42,34.43,125700.0,25.9827,25.9827,25.8924,25.8999,125700.0
2011-12-02 10:50:00,34.44,34.46,34.39,34.42,879700.0,25.9075,25.9225,25.8699,25.8924,879700.0
2011-12-02 11:00:00,34.41,34.45,34.24,34.29,601400.0,25.8849,25.915,25.757,25.7946,601400.0
2011-12-02 11:10:00,34.27,34.29,34.21,34.28,125100.0,25.7796,25.7946,25.7344,25.7871,125100.0
2011-12-02 11:20:00,34.28,34.33,34.24,34.32,247200.0,25.7871,25.8247,25.757,25.8172,247200.0
2011-12-02 11:30:00,34.33,34.38,34.26,34.32,327900.0,25.8247,25.8623,25.7721,25.8172,327900.0
2011-12-02 11:40:00,34.31,34.32,34.08,34.08,219600.0,25.8097,25.8172,25.6367,25.6367,219600.0
2011-12-02 11:50:00,34.07,34.18,34.06,34.14,385300.0,25.6291,25.7119,25.6216,25.6818,385300.0
2011-12-02 12:00:00,34.15,34.19,34.09,34.16,106000.0,25.6893,25.7194,25.6442,25.6968,106000.0
2011-12-02 12:10:00,34.16,34.21,34.13,34.18,61500.0,25.6968,25.7344,25.6743,25.7119,61500.0
2011-12-02 12:20:00,34.19,34.24,34.16,34.17,199600.0,25.7194,25.757,25.6968,25.7044,199600.0
2011-12-02 12:30:00,34.17,34.2,34.14,34.19,75600.0,25.7044,25.7269,25.6818,25.7194,75600.0
2011-12-02 12:40:00,34.2,34.24,34.15,34.23,125000.0,25.7269,25.757,25.6893,25.7495,125000.0
2011-12-02 12:50:00,34.22,34.26,34.21,34.21,103300.0,25.742,25.7721,25.7344,25.7344,103300.0
2011-12-02 13:00:00,34.2,34.26,34.17,34.17,48000.0,25.7269,25.7721,25.7044,25.7044,48000.0
2011-12-02 13:10:00,34.18,34.19,34.1,34.13,152400.0,25.7119,25.7194,25.6517,25.6743,152400.0
2011-12-02 13:20:00,34.13,34.17,34.1,34.1,64800.0,25.6743,25.7044,25.6517,25.6517,64800.0
2011-12-02 13:30:00,34.1,34.11,34.05,34.06,30400.0,25.6517,25.6592,25.6141,25.6216,30400.0
2011-12-02 13:40:00,34.06,34.18,34.06,34.14,54400.0,25.6216,25.7119,25.6216,25.6818,54400.0
2011-12-02 13:50:00,34.14,34.18,34.1,34.17,128000.0,25.6818,25.7119,25.6517,25.7044,128000.0
2011-12-02 14:00:00,34.18,34.18,34.05,34.1,126900.0,25.7119,25.7119,25.6141,25.6517,126900.0
2011-12-02 14:10:00,34.11,34.19,34.09,34.17,36100.0,25.6592,25.7194,25.6442,25.7044,36100.0
2011-12-02 14:20:00,34.18,34.27,34.17,34.24,213300.0,25.7119,25.7796,25.7044,25.757,213300.0
2011-12-02 14:30:00,34.24,34.25,34.14,34.17,112500.0,25.757,25.7645,25.6818,25.7044,112500.0
2011-12-02 14:40:00,34.17,34.2,34.15,34.16,73600.0,25.7044,25.7269,25.6893,25.6968,73600.0
2011-12-02 14:50:00,34.16,34.19,34.05,34.08,601100.0,25.6968,25.7194,25.6141,25.6367,601100.0
2011-12-02 15:00:00,34.08,34.16,34.07,34.08,389600.0,25.6367,25.6968,25.6291,25.6367,389600.0
2011-12-02 15:10:00,34.08,34.13,34.07,34.08,503000.0,25.6367,25.6743,25.6291,25.6367,503000.0
2011-12-02 15:20:00,34.08,34.11,34.06,34.09,74300.0,25.6367,25.6592,25.6216,25.6442,74300.0
2011-12-02 15:30:00,34.09,34.17,34.05,34.13,484400.0,25.6442,25.7044,25.6141,25.6743,484400.0
2011-12-02 15:40:00,34.12,34.15,34.0,34.02,311800.0,25.6667,25.6893,25.5765,25.5915,311800.0
2011-12-02 15:50:00,34.02,34.1,33.97,34.04,683200.0,25.5915,25.6517,25.5539,25.6066,683200.0
2011-12-05 09:30:00,34.54,34.55,34.36,34.37,222600.0,25.9827,25.9902,25.8473,25.8548,222600.0
2011-12-05 09:40:00,34.36,34.44,34.29,34.41,260200.0,25.8473,25.9075,25.7946,25.8849,260200.0
2011-12-05 09:50:00,34.41,34.6,34.41,34.59,458800.0,25.8849,26.0278,25.8849,26.0203,458800.0
2011-12-05 10:00:00,34.59,34.62,34.52,34.6,619200.0,26.0203,26.0429,25.9676,26.0278,619200.0
2011-12-05 10:10:00,34.6,34.66,34.59,34.63,252000.0,26.0278,26.073,26.0203,26.0504,252000.0
2011-12-05 10:20:00,34.62,34.71,34.62,34.7,409400.0,26.0429,26.1106,26.0429,26.103,409400.0
2011-12-05 10:30:00,34.7,34.77,34.7,34.72,242900.0,26.103,26.1557,26.103,26.1181,242900.0
2011-12-05 10:40:00,34.71,34.74,34.69,34.7,165400.0,26.1106,26.1331,26.0955,26.103,165400.0
2011-12-05 10:50:00,34.7,34.71,34.63,34.63,388100.0,26.103,26.1106,26.0504,26.0504,388100.0
2011-12-05 11:00:00,34.64,34.68,34.62,34.68,274900.0,26.0579,26.088,26.0429,26.088,274900.0
2011-12-05 11:10:00,34.67,34.69,34.64,34.66,147000.0,26.0805,26.0955,26.0579,26.073,147000.0
2011-12-05 11:20:00,34.66,34.66,34.56,34.6,156100.0,26.073,26.073,25.9977,26.0278,156100.0
2011-12-05 11:30:00,34.6,34.62,34.56,34.62,138500.0,26.0278,26.0429,25.9977,26.0429,138500.0
2011-12-05 11:40:00,34.61,34.66,34.61,34.65,309100.0,26.0353,26.073,26.0353,26.0654,309100.0
2011-12-05 11:50:00,34.64,34.64,34.62,34.62,62100.0,26.0579,26.0579,26.0429,26.0429,62100.0
2011-12-05 12:00:00,34.63,34.66,34.59,34.65,216300.0,26.0504,26.073,26.0203,26.0654,216300.0
2011-12-05 12:10:00,34.65,34.66,34.63,34.66,32900.0,26.0654,26.073,26.0504,26.073,32900.0
2011-12-05 12:20:00,34.66,34.67,34.63,34.64,35100.0,26.073,26.0805,26.0504,26.0579,35100.0
2011-12-05 12:30:00,34.64,34.7,34.63,34.68,44200.0,26.0579,26.103,26.0504,26.088,44200.0
2011-12-05 12:40:00,34.69,34.73,34.67,34.72,36700.0,26.0955,26.1256,26.0805,26.1181,36700.0
2011-12-05 12:50:00,34.72,34.74,34.71,34.71,39600.0,26.1181,26.1331,26.1106,26.1106,39600.0
2011-12-05 13:00:00,34.71,34.72,34.7,34.7,57000.0,26.1106,26.1181,26.103,26.103,57000.0
2011-12-05 13:10:00,34.71,34.71,34.67,34.68,62500.0,26.1106,26.1106,26.0805,26.088,62500.0
2011-12-05 13:20:00,34.67,34.69,34.63,34.66,327200.0,26.0805,26.0955,26.0504,26.073,327200.0
2011-12-05 13:30:00,34.66,34.71,34.64,34.69,135800.0,26.073,26.1106,26.0579,26.0955,135800.0
2011-12-05 13:40:00,34.69,34.69,34.4,34.41,432000.0,26.0955,26.0955,25.8774,25.8849,432000.0
2011-12-05 13:50:00,34.41,34.5,34.38,34.45,127000.0,25.8849,25.9526,25.8623,25.915,127000.0
2011-12-05 14:00:00,34.45,34.45,34.29,34.34,189200.0,25.915,25.915,25.7946,25.8322,189200.0
2011-12-05 14:10:00,34.35,34.44,34.3,34.44,248900.0,25.8398,25.9075,25.8021,25.9075,248900.0
2011-12-05 14:20:00,34.44,34.47,34.36,34.43,225700.0,25.9075,25.93,25.8473,25.8999,225700.0
2011-12-05 14:30:00,34.43,34.47,34.37,34.47,69900.0,25.8999,25.93,25.8548,25.93,69900.0
2011-12-05 14:40:00,34.46,34.47,34.4,34.47,169700.0,25.9225,25.93,25.8774,25.93,169700.0
2011-12-05 14:50:00,34.47,34.56,34.45,34.54,366600.0,25.93,25.9977,25.915,25.9827,366600.0
2011-12-05 15:00:00,34.54,34.55,34.31,34.38,817200.0,25.9827,25.9902,25.8097,25.8623,817200.0
2011-12-05 15:10:00,34.37,34.41,34.2,34.26,197700.0,25.8548,25.8849,25.7269,25.7721,197700.0
2011-12-05 15:20:00,34.26,34.3,34.2,34.22,495700.0,25.7721,25.8021,25.7269,25.742,495700.0
2011-12-05 15:30:00,34.22,34.29,34.17,34.2,532000.0,25.742,25.7946,25.7044,25.7269,532000.0
2011-12-05 15:40:00,34.2,34.32,34.14,34.29,297000.0,25.7269,25.8172,25.6818,25.7946,297000.0
2011-12-05 15:50:00,34.3,34.42,34.27,34.41,1046000.0,25.8021,25.8924,25.7796,25.8849,1046000.0
2011-12-06 09:30:00,34.36,34.48,34.3,34.42,102300.0,25.8473,25.9376,25.8021,25.8924,102300.0
2011-12-06 09:40:00,34.42,34.43,34.25,34.27,294100.0,25.8924,25.8999,25.7645,25.7796,294100.0
2011-12-06 09:50:00,34.26,34.33,34.23,34.3,314200.0,25.7721,25.8247,25.7495,25.8021,314200.0
2011-12-06 10:00:00,34.3,34.42,34.3,34.34,175400.0,25.8021,25.8924,25.8021,25.8322,175400.0
2011-12-06 10:10:00,34.34,34.41,34.28,34.38,356900.0,25.8322,25.8849,25.7871,25.8623,356900.0
2011-12-06 10:20:00,34.39,34.49,34.34,34.46,276700.0,25.8699,25.9451,25.8322,25.9225,276700.0
2011-12-06 10:30:00,34.47,34.55,34.44,34.5,422900.0,25.93,25.9902,25.9075,25.9526,422900.0
2011-12-06 10:40:00,34.5,34.5,34.38,34.42,254500.0,25.9526,25.9526,25.8623,25.8924,254500.0
2011-12-06 10:50:00,34.42,34.45,34.32,34.35,151900.0,25.8924,25.915,25.8172,25.8398,151900.0
2011-12-06 11:00:00,34.35,34.39,34.31,34.32,112800.0,25.8398,25.8699,25.8097,25.8172,112800.0
2011-12-06 11:10:00,34.31,34.39,34.31,34.33,70600.0,25.8097,25.8699,25.8097,25.8247,70600.0
2011-12-06 11:20:00,34.33,34.41,34.33,34.37,516100.0,25.8247,25.8849,25.8247,25.8548,516100.0
2011-12-06 11:30:00,34.37,34.4,34.3,34.35,198300.0,25.8548,25.8774,25.8021,25.8398,198300.0
2011-12-06 11:40:00,34.34,34.36,34.31,34.31,60600.0,25.8322,25.8473,25.8097,25.8097,60600.0
2011-12-06 11:50:00,34.31,34.47,34.31,34.44,107000.0,25.8097,25.93,25.8097,25.9075,107000.0
2011-12-06 12:00:00,34.44,34.46,34.39,34.44,73900.0,25.9075,25.9225,25.8699,25.9075,73900.0
2011-12-06 12:10:00,34.44,34.5,34.44,34.47,129200.0,25.9075,25.9526,25.9075,25.93,129200.0
2011-12-06 12:20:00,34.46,34.5,34.42,34.47,40800.0,25.9225,25.9526,25.8924,25.93,40800.0
2011-12-06 12:30:00,34.48,34.54,34.45,34.52,84700.0,25.9376,25.9827,25.915,25.9676,84700.0
2011-12-06 12:40:00,34.52,34.55,34.52,34.54,42200.0,25.9676,25.9902,25.9676,25.9827,42200.0
2011-12-06 12:50:00,34.55,34.59,34.54,34.58,28800.0,25.9902,26.0203,25.9827,26.0128,28800.0
2011-12-06 13:00:00,34.57,34.57,34.52,34.54,106900.0,26.0053,26.0053,25.9676,25.9827,106900.0
2011-12-06 13:10:00,34.53,34.61,34.5,34.58,160200.0,25.9752,26.0353,25.9526,26.0128,160200.0
2011-12-06 13:20:00,34.58,34.66,34.56,34.64,302500.0,26.0128,26.073,25.9977,26.0579,302500.0
2011-12-06 13:30:00,34.65,34.67,34.62,34.65,158900.0,26.0654,26.0805,26.0429,26.0654,158900.0
2011-12-06 13:40:00,34.66,34.66,34.61,34.63,83400.0,26.073,26.073,26.0353,26.0504,83400.0
2011-12-06 13:50:00,34.62,34.68,34.62,34.64,160700.0,26.0429,26.088,26.0429,26.0579,160700.0
2011-12-06 14:00:00,34.64,34.65,34.6,34.64,273500.0,26.0579,26.0654,26.0278,26.0579,273500.0
2011-12-06 14:10:00,34.64,34.72,34.61,34.7,292200.0,26.0579,26.1181,26.0353,26.103,292200.0
2011-12-06 14:20:00,34.69,34.7,34.64,34.69,176300.0,26.0955,26.103,26.0579,26.0955,176300.0
2011-12-06 14:30:00,34.69,34.81,34.69,34.8,146600.0,26.0955,26.1858,26.0955,26.1783,146600.0
2011-12-06 14:40:00,34.81,34.88,34.81,34.85,416600.0,26.1858,26.2385,26.1858,26.2159,416600.0
2011-12-06 14:50:00,34.85,34.93,34.82,34.9,321000.0,26.2159,26.2761,26.1933,26.2535,321000.0
2011-12-06 15:00:00,34.91,34.95,34.89,34.9,292900.0,26.261,26.2911,26.246,26.2535,292900.0
2011-12-06 15:10:00,34.9,35.01,34.9,34.94,362900.0,26.2535,26.3362,26.2535,26.2836,362900.0
2011-12-06 15:20:00,34.94,34.97,34.8,34.8,688900.0,26.2836,26.3062,26.1783,26.1783,688900.0
2011-12-06 15:30:00,34.8,34.87,34.8,34.84,229400.0,26.1783,26.2309,26.1783,26.2084,229400.0
2011-12-06 15:40:00,34.84,34.87,34.74,34.78,543200.0,26.2084,26.2309,26.1331,26.1632,543200.0
2011-12-06 15:50:00,34.77,34.78,34.66,34.69,1085800.0,26.1557,26.1632,26.073,26.0955,1085800.0
2011-12-07 09:30:00,34.45,34.5,34.29,34.36,305300.0,25.915,25.9526,25.7946,25.8473,305300.0
2011-12-07 09:40:00,34.38,34.5,34.3,34.48,476300.0,25.8623,25.9526,25.8021,25.9376,476300.0
2011-12-07 09:50:00,34.48,34.51,34.35,34.49,444400.0,25.9376,25.9601,25.8398,25.9451,444400.0
2011-12-07 10:00:00,34.49,34.49,34.4,34.4,306600.0,25.9451,25.9451,25.8774,25.8774,306600.0
2011-12-07 10:10:00,34.4,34.52,34.4,34.45,100000.0,25.8774,25.9676,25.8774,25.915,100000.0
2011-12-07 10:20:00,34.46,34.47,34.3,34.38,258800.0,25.9225,25.93,25.8021,25.8623,258800.0
2011-12-07 10:30:00,34.37,34.41,34.3,34.37,229800.0,25.8548,25.8849,25.8021,25.8548,229800.0
2011-12-07 10:40:00,34.37,34.46,34.33,34.45,228000.0,25.8548,25.9225,25.8247,25.915,228000.0
2011-12-07 10:50:00,34.45,34.46,34.37,34.43,192600.0,25.915,25.9225,25.8548,25.8999,192600.0
2011-12-07 11:00:00,34.42,34.46,34.39,34.45,119800.0,25.8924,25.9225,25.8699,25.915,119800.0
2011-12-07 11:10:00,34.44,34.45,34.4,34.45,292200.0,25.9075,25.915,25.8774,25.915,292200.0
2011-12-07 11:20:00,34.45,34.54,34.42,34.53,222200.0,25.915,25.9827,25.8924,25.9752,222200.0
2011-12-07 11:30:00,34.53,34.57,34.52,34.54,151900.0,25.9752,26.0053,25.9676,25.9827,151900.0
2011-12-07 11:40:00,34.55,34.56,34.49,34.52,323600.0,25.9902,25.9977,25.9451,25.9676,323600.0
2011-12-07 11:50:00,34.53,34.54,34.45,34.47,139300.0,25.9752,25.9827,25.915,25.93,139300.0
2011-12-07 12:00:00,34.48,34.53,34.47,34.49,153500.0,25.9376,25.9752,25.93,25.9451,153500.0
2011-12-07 12:10:00,34.49,34.49,34.43,34.48,64600.0,25.9451,25.9451,25.8999,25.9376,64600.0
2011-12-07 12:20:00,34.48,34.63,34.47,34.62,326400.0,25.9376,26.0504,25.93,26.0429,326400.0
2011-12-07 12:30:00,34.62,34.63,34.57,34.58,76900.0,26.0429,26.0504,26.0053,26.0128,76900.0
2011-12-07 12:40:00,34.58,34.65,34.58,34.61,117900.0,26.0128,26.0654,26.0128,26.0353,117900.0
2011-12-07 12:50:00,34.62,34.65,34.6,34.6,111500.0,26.0429,26.0654,26.0278,26.0278,111500.0
2011-12-07 13:00:00,34.6,34.61,34.55,34.55,56200.0,26.0278,26.0353,25.9902,25.9902,56200.0
2011-12-07 13:10:00,34.54,34.55,34.5,34.55,182500.0,25.9827,25.9902,25.9526,25.9902,182500.0
2011-12-07 13:20:00,34.56,34.62,34.53,34.61,212900.0,25.9977,26.0429,25.9752,26.0353,212900.0
2011-12-07 13:30:00,34.61,34.61,34.55,34.56,100900.0,26.0353,26.0353,25.9902,25.9977,100900.0
2011-12-07 13:40:00,34.56,34.56,34.49,34.52,78200.0,25.9977,25.9977,25.9451,25.9676,78200.0
2011-12-07 13:50:00,34.51,34.55,34.5,34.53,40900.0,25.9601,25.9902,25.9526,25.9752,40900.0
2011-12-07 14:00:00,34.52,34.56,34.44,34.45,337900.0,25.9676,25.9977,25.9075,25.915,337900.0
2011-12-07 14:10:00,34.46,34.49,34.43,34.44,55100.0,25.9225,25.9451,25.8999,25.9075,55100.0
2011-12-07 14:20:00,34.43,34.53,34.42,34.52,378100.0,25.8999,25.9752,25.8924,25.9676,378100.0
2011-12-07 14:30:00,34.52,34.53,34.45,34.51,61700.0,25.9676,25.9752,25.915,25.9601,61700.0
2011-12-07 14:40:00,34.51,34.53,34.38,34.4,228400.0,25.9601,25.9752,25.8623,25.8774,228400.0
2011-12-07 14:50:00,34.4,34.4,34.34,34.38,258900.0,25.8774,25.8774,25.8322,25.8623,258900.0
2011-12-07 15:00:00,34.38,34.45,34.38,34.4,219600.0,25.8623,25.915,25.8623,25.8774,219600.0
2011-12-07 15:10:00,34.41,34.53,34.36,34.51,369400.0,25.8849,25.9752,25.8473,25.9601,369400.0
2011-12-07 15:20:00,34.5,34.61,34.5,34.56,250200.0,25.9526,26.0353,25.9526,25.9977,250200.0
2011-12-07 15:30:00,34.57,34.75,34.56,34.74,298800.0,26.0053,26.1407,25.9977,26.1331,298800.0
2011-12-07 15:40:00,34.74,34.87,34.71,34.8,673200.0,26.1331,26.2309,26.1106,26.1783,673200.0
2011-12-07 15:50:00,34.8,34.83,34.68,34.72,1457100.0,26.1783,26.2008,26.088,26.1181,1457100.0
2011-12-08 09:30:00,34.42,34.49,34.29,34.48,444800.0,25.8924,25.9451,25.7946,25.9376,444800.0
2011-12-08 09:40:00,34.48,34.49,34.34,34.4,586200.0,25.9376,25.9451,25.8322,25.8774,586200.0
2011-12-08 09:50:00,34.4,34.46,34.31,34.32,327600.0,25.8774,25.9225,25.8097,25.8172,327600.0
2011-12-08 10:00:00,34.32,34.35,34.15,34.16,232200.0,25.8172,25.8398,25.6893,25.6968,232200.0
2011-12-08 10:10:00,34.17,34.28,34.1,34.1,388500.0,25.7044,25.7871,25.6517,25.6517,388500.0
2011-12-08 10:20:00,34.1,34.15,34.06,34.09,256000.0,25.6517,25.6893,25.6216,25.6442,256000.0
2011-12-08 10:30:00,34.09,34.26,34.08,34.17,481000.0,25.6442,25.7721,25.6367,25.7044,481000.0
2011-12-08 10:40:00,34.16,34.31,34.12,34.27,219400.0,25.6968,25.8097,25.6667,25.7796,219400.0
2011-12-08 10:50:00,34.27,34.27,34.06,34.06,689700.0,25.7796,25.7796,25.6216,25.6216,689700.0
2011-12-08 11:00:00,34.05,34.12,33.97,33.97,249500.0,25.6141,25.6667,25.5539,25.5539,249500.0
2011-12-08 11:10:00,33.97,33.99,33.9,33.91,198800.0,25.5539,25.569,25.5012,25.5088,198800.0
2011-12-08 11:20:00,33.92,34.0,33.91,33.91,217400.0,25.5163,25.5765,25.5088,25.5088,217400.0
2011-12-08 11:30:00,33.92,33.97,33.84,33.86,158600.0,25.5163,25.5539,25.4561,25.4712,158600.0
2011-12-08 11:40:00,33.85,33.97,33.78,33.96,205100.0,25.4636,25.5539,25.411,25.5464,205100.0
2011-12-08 11:50:00,33.95,34.03,33.93,34.02,211000.0,25.5389,25.599,25.5238,25.5915,211000.0
2011-12-08 12:00:00,34.03,34.06,33.95,34.06,229600.0,25.599,25.6216,25.5389,25.6216,229600.0
2011-12-08 12:10:00,34.07,34.12,34.04,34.09,123900.0,25.6291,25.6667,25.6066,25.6442,123900.0
2011-12-08 12:20:00,34.1,34.1,33.99,34.02,74000.0,25.6517,25.6517,25.569,25.5915,74000.0
2011-12-08 12:30:00,34.01,34.02,33.92,33.92,105900.0,25.584,25.5915,25.5163,25.5163,105900.0
2011-12-08 12:40:00,33.93,33.97,33.92,33.96,68000.0,25.5238,25.5539,25.5163,25.5464,68000.0
2011-12-08 12:50:00,33.98,34.0,33.94,33.96,130400.0,25.5614,25.5765,25.5313,25.5464,130400.0
2011-12-08 13:00:00,33.95,33.96,33.82,33.86,359900.0,25.5389,25.5464,25.4411,25.4712,359900.0
2011-12-08 13:10:00,33.85,33.88,33.78,33.88,343600.0,25.4636,25.4862,25.411,25.4862,343600.0
2011-12-08 13:20:00,33.87,33.88,33.79,33.84,169900.0,25.4787,25.4862,25.4185,25.4561,169900.0
2011-12-08 13:30:00,33.84,33.84,33.74,33.81,428900.0,25.4561,25.4561,25.3809,25.4335,428900.0
2011-12-08 13:40:00,33.82,33.86,33.81,33.81,92800.0,25.4411,25.4712,25.4335,25.4335,92800.0
2011-12-08 13:50:00,33.81,33.86,33.79,33.85,66800.0,25.4335,25.4712,25.4185,25.4636,66800.0
2011-12-08 14:00:00,33.84,33.84,33.76,33.82,111700.0,25.4561,25.4561,25.3959,25.4411,111700.0
2011-12-08 14:10:00,33.83,33.91,33.82,33.89,57900.0,25.4486,25.5088,25.4411,25.4937,57900.0
2011-12-08 14:20:00,33.88,33.89,33.82,33.86,106700.0,25.4862,25.4937,25.4411,25.4712,106700.0
2011-12-08 14:30:00,33.85,33.87,33.79,33.8,169100.0,25.4636,25.4787,25.4185,25.426,169100.0
2011-12-08 14:40:00,33.8,33.85,33.76,33.83,184300.0,25.426,25.4636,25.3959,25.4486,184300.0
2011-12-08 14:50:00,33.83,33.83,33.68,33.73,717500.0,25.4486,25.4486,25.3358,25.3734,717500.0
2011-12-08 15:00:00,33.72,33.77,33.7,33.71,198300.0,25.3658,25.4035,25.3508,25.3583,198300.0
2011-12-08 15:10:00,33.71,33.91,33.71,33.91,629000.0,25.3583,25.5088,25.3583,25.5088,629000.0
2011-12-08 15:20:00,33.91,33.95,33.84,33.9,154500.0,25.5088,25.5389,25.4561,25.5012,154500.0
2011-12-08 15:30:00,33.9,34.05,33.89,33.92,382100.0,25.5012,25.6141,25.4937,25.5163,382100.0
2011-12-08 15:40:00,33.92,33.94,33.67,33.73,1269700.0,25.5163,25.5313,25.3282,25.3734,1269700.0
2011-12-08 15:50:00,33.73,33.73,33.58,33.68,1769200.0,25.3734,25.3734,25.2605,25.3358,1769200.0
2011-12-09 09:30:00,33.39,33.5,33.3,33.5,717700.0,25.1176,25.2003,25.0499,25.2003,717700.0
2011-12-09 09:40:00,33.51,33.59,33.4,33.57,982200.0,25.2079,25.2681,25.1251,25.253,982200.0
2011-12-09 09:50:00,33.57,33.8,33.57,33.7,1423700.0,25.253,25.426,25.253,25.3508,1423700.0
2011-12-09 10:00:00,33.71,33.88,33.7,33.83,1176500.0,25.3583,25.4862,25.3508,25.4486,1176500.0
2011-12-09 10:10:00,33.83,33.88,33.73,33.74,688200.0,25.4486,25.4862,25.3734,25.3809,688200.0
2011-12-09 10:20:00,33.74,33.76,33.66,33.76,233700.0,25.3809,25.3959,25.3207,25.3959,233700.0
2011-12-09 10:30:00,33.77,33.83,33.68,33.7,294200.0,25.4035,25.4486,25.3358,25.3508,294200.0
2011-12-09 10:40:00,33.7,33.77,33.66,33.75,481400.0,25.3508,25.4035,25.3207,25.3884,481400.0
2011-12-09 10:50:00,33.75,33.87,33.69,33.84,822400.0,25.3884,25.4787,25.3433,25.4561,822400.0
2011-12-09 11:00:00,33.84,33.89,33.83,33.89,225400.0,25.4561,25.4937,25.4486,25.4937,225400.0
2011-12-09 11:10:00,33.89,33.94,33.84,33.94,458100.0,25.4937,25.5313,25.4561,25.5313,458100.0
2011-12-09 11:20:00,33.95,33.98,33.9,33.96,207600.0,25.5389,25.5614,25.5012,25.5464,207600.0
2011-12-09 11:30:00,33.97,34.0,33.95,33.96,222700.0,25.5539,25.5765,25.5389,25.5464,222700.0
2011-12-09 11:40:00,33.96,34.06,33.93,33.93,359900.0,25.5464,25.6216,25.5238,25.5238,359900.0
2011-12-09 11:50:00,33.93,33.97,33.91,33.94,66100.0,25.5238,25.5539,25.5088,25.5313,66100.0
2011-12-09 12:00:00,33.94,33.94,33.88,33.93,71900.0,25.5313,25.5313,25.4862,25.5238,71900.0
2011-12-09 12:10:00,33.93,33.99,33.92,33.99,29300.0,25.5238,25.569,25.5163,25.569,29300.0
2011-12-09 12:20:00,33.98,33.99,33.93,33.94,110200.0,25.5614,25.569,25.5238,25.5313,110200.0
2011-12-09 12:30:00,33.94,34.0,33.93,33.95,60700.0,25.5313,25.5765,25.5238,25.5389,60700.0
2011-12-09 12:40:00,33.95,34.01,33.93,33.99,85100.0,25.5389,25.584,25.5238,25.569,85100.0
2011-12-09 12:50:00,34.0,34.01,33.95,33.95,106500.0,25.5765,25.584,25.5389,25.5389,106500.0
2011-12-09 13:00:00,33.95,33.99,33.93,33.94,53800.0,25.5389,25.569,25.5238,25.5313,53800.0
2011-12-09 13:10:00,33.94,34.0,33.93,34.0,28500.0,25.5313,25.5765,25.5238,25.5765,28500.0
2011-12-09 13:20:00,33.99,34.06,33.99,34.03,65800.0,25.569,25.6216,25.569,25.599,65800.0
2011-12-09 13:30:00,34.03,34.08,34.03,34.05,136100.0,25.599,25.6367,25.599,25.6141,136100.0
2011-12-09 13:40:00,34.05,34.09,34.04,34.05,96400.0,25.6141,25.6442,25.6066,25.6141,96400.0
2011-12-09 13:50:00,34.05,34.06,34.0,34.02,73300.0,25.6141,25.6216,25.5765,25.5915,73300.0
2011-12-09 14:00:00,34.02,34.07,34.02,34.06,104800.0,25.5915,25.6291,25.5915,25.6216,104800.0
2011-12-09 14:10:00,34.07,34.08,34.01,34.03,94100.0,25.6291,25.6367,25.584,25.599,94100.0
2011-12-09 14:20:00,34.03,34.16,34.02,34.14,170200.0,25.599,25.6968,25.5915,25.6818,170200.0
2011-12-09 14:30:00,34.14,34.23,34.14,34.22,426100.0,25.6818,25.7495,25.6818,25.742,426100.0
2011-12-09 14:40:00,34.22,34.26,34.19,34.26,73800.0,25.742,25.7721,25.7194,25.7721,73800.0
2011-12-09 14:50:00,34.26,34.28,34.16,34.17,467100.0,25.7721,25.7871,25.6968,25.7044,467100.0
2011-12-09 15:00:00,34.16,34.17,34.07,34.12,109700.0,25.6968,25.7044,25.6291,25.6667,109700.0
2011-12-09 15:10:00,34.12,34.15,34.06,34.07,75200.0,25.6667,25.6893,25.6216,25.6291,75200.0
2011-12-09 15:20:00,34.06,34.13,34.06,34.13,176500.0,25.6216,25.6743,25.6216,25.6743,176500.0
2011-12-09 15:30:00,34.12,34.13,34.04,34.08,102300.0,25.6667,25.6743,25.6066,25.6367,102300.0
2011-12-09 15:40:00,34.09,34.16,34.01,34.03,582500.0,25.6442,25.6968,25.584,25.599,582500.0
2011-12-09 15:50:00,34.03,34.14,34.01,34.07,1007400.0,25.599,25.6818,25.584,25.6291,1007400.0
2011-12-12 09:30:00,33.5,33.55,33.31,33.42,330200.0,25.2003,25.238,25.0574,25.1402,330200.0
2011-12-12 09:40:00,33.41,33.43,33.35,33.41,305200.0,25.1326,25.1477,25.0875,25.1326,305200.0
2011-12-12 09:50:00,33.41,33.42,33.22,33.27,431200.0,25.1326,25.1402,24.9897,25.0273,431200.0
2011-12-12 10:00:00,33.27,33.28,33.17,33.24,332200.0,25.0273,25.0349,24.9521,25.0048,332200.0
2011-12-12 10:10:00,33.23,33.31,33.2,33.21,549400.0,24.9972,25.0574,24.9747,24.9822,549400.0
2011-12-12 10:20:00,33.21,33.26,33.12,33.25,1739400.0,24.9822,25.0198,24.9145,25.0123,1739400.0
2011-12-12 10:30:00,33.25,33.33,33.23,33.27,1423900.0,25.0123,25.0725,24.9972,25.0273,1423900.0
2011-12-12 10:40:00,33.27,33.41,33.25,33.4,871300.0,25.0273,25.1326,25.0123,25.1251,871300.0
2011-12-12 10:50:00,33.39,33.43,33.35,33.38,722200.0,25.1176,25.1477,25.0875,25.1101,722200.0
2011-12-12 11:00:00,33.38,33.38,33.31,33.31,271800.0,25.1101,25.1101,25.0574,25.0574,271800.0
2011-12-12 11:10:00,33.32,33.33,33.25,33.28,226900.0,25.0649,25.0725,25.0123,25.0349,226900.0
2011-12-12 11:20:00,33.29,33.38,33.28,33.29,591800.0,25.0424,25.1101,25.0349,25.0424,591800.0
2011-12-12 11:30:00,33.29,33.32,33.26,33.32,238500.0,25.0424,25.0649,25.0198,25.0649,238500.0
2011-12-12 11:40:00,33.32,33.32,33.16,33.16,380500.0,25.0649,25.0649,24.9446,24.9446,380500.0
2011-12-12 11:50:00,33.16,33.18,33.08,33.14,319100.0,24.9446,24.9596,24.8844,24.9295,319100.0
2011-12-12 12:00:00,33.13,33.15,33.11,33.14,118300.0,24.922,24.9371,24.907,24.9295,118300.0
2011-12-12 12:10:00,33.13,33.21,33.12,33.16,354500.0,24.922,24.9822,24.9145,24.9446,354500.0
2011-12-12 12:20:00,33.16,33.18,33.13,33.15,118500.0,24.9446,24.9596,24.922,24.9371,118500.0
2011-12-12 12:30:00,33.14,33.18,33.13,33.17,117900.0,24.9295,24.9596,24.922,24.9521,117900.0
2011-12-12 12:40:00,33.18,33.18,33.15,33.15,159500.0,24.9596,24.9596,24.9371,24.9371,159500.0
2011-12-12 12:50:00,33.15,33.17,33.12,33.13,119400.0,24.9371,24.9521,24.9145,24.922,119400.0
2011-12-12 13:00:00,33.14,33.14,33.09,33.1,114300.0,24.9295,24.9295,24.8919,24.8994,114300.0
2011-12-12 13:10:00,33.09,33.09,33.06,33.06,225700.0,24.8919,24.8919,24.8694,24.8694,225700.0
2011-12-12 13:20:00,33.05,33.13,33.05,33.12,147300.0,24.8618,24.922,24.8618,24.9145,147300.0
2011-12-12 13:30:00,33.11,33.12,33.07,33.11,133100.0,24.907,24.9145,24.8769,24.907,133100.0
2011-12-12 13:40:00,33.1,33.14,33.1,33.12,234100.0,24.8994,24.9295,24.8994,24.9145,234100.0
2011-12-12 13:50:00,33.12,33.14,33.11,33.13,80000.0,24.9145,24.9295,24.907,24.922,80000.0
2011-12-12 14:00:00,33.14,33.17,33.1,33.11,237800.0,24.9295,24.9521,24.8994,24.907,237800.0
2011-12-12 14:10:00,33.12,33.17,33.07,33.15,77900.0,24.9145,24.9521,24.8769,24.9371,77900.0
2011-12-12 14:20:00,33.15,33.17,33.12,33.12,107400.0,24.9371,24.9521,24.9145,24.9145,107400.0
2011-12-12 14:30:00,33.12,33.14,33.05,33.05,108800.0,24.9145,24.9295,24.8618,24.8618,108800.0
2011-12-12 14:40:00,33.05,33.1,33.04,33.08,157700.0,24.8618,24.8994,24.8543,24.8844,157700.0
2011-12-12 14:50:00,33.07,33.19,33.07,33.17,137400.0,24.8769,24.9672,24.8769,24.9521,137400.0
2011-12-12 15:00:00,33.18,33.2,33.1,33.11,322300.0,24.9596,24.9747,24.8994,24.907,322300.0
2011-12-12 15:10:00,33.11,33.18,33.09,33.18,249300.0,24.907,24.9596,24.8919,24.9596,249300.0
2011-12-12 15:20:00,33.18,33.26,33.12,33.22,512800.0,24.9596,25.0198,24.9145,24.9897,512800.0
2011-12-12 15:30:00,33.23,33.29,33.16,33.29,939300.0,24.9972,25.0424,24.9446,25.0424,939300.0
2011-12-12 15:40:00,33.28,33.36,33.22,33.28,920100.0,25.0349,25.095,24.9897,25.0349,920100.0
2011-12-12 15:50:00,33.27,33.34,33.25,33.32,1327900.0,25.0273,25.08,25.0123,25.0649,1327900.0
2011-12-13 09:30:00,33.57,33.75,33.53,33.65,484500.0,25.253,25.3884,25.2229,25.3132,484500.0
2011-12-13 09:40:00,33.65,33.87,33.65,33.82,850600.0,25.3132,25.4787,25.3132,25.4411,850600.0
2011-12-13 09:50:00,33.81,33.9,33.7,33.7,484800.0,25.4335,25.5012,25.3508,25.3508,484800.0
2011-12-13 10:00:00,33.72,33.88,33.72,33.85,478500.0,25.3658,25.4862,25.3658,25.4636,478500.0
2011-12-13 10:10:00,33.86,33.89,33.77,33.77,265800.0,25.4712,25.4937,25.4035,25.4035,265800.0
2011-12-13 10:20:00,33.79,33.79,33.55,33.55,664200.0,25.4185,25.4185,25.238,25.238,664200.0
2011-12-13 10:30:00,33.55,33.65,33.52,33.55,232500.0,25.238,25.3132,25.2154,25.238,232500.0
2011-12-13 10:40:00,33.55,33.55,33.36,33.4,324400.0,25.238,25.238,25.095,25.1251,324400.0
2011-12-13 10:50:00,33.4,33.49,33.38,33.44,137600.0,25.1251,25.1928,25.1101,25.1552,137600.0
2011-12-13 11:00:00,33.44,33.44,33.27,33.3,180100.0,25.1552,25.1552,25.0273,25.0499,180100.0
2011-12-13 11:10:00,33.32,33.42,33.32,33.41,263000.0,25.0649,25.1402,25.0649,25.1326,263000.0
2011-12-13 11:20:00,33.4,33.46,33.39,33.43,82300.0,25.1251,25.1703,25.1176,25.1477,82300.0
2011-12-13 11:30:00,33.43,33.47,33.39,33.47,123800.0,25.1477,25.1778,25.1176,25.1778,123800.0
2011-12-13 11:40:00,33.47,33.47,33.4,33.43,249800.0,25.1778,25.1778,25.1251,25.1477,249800.0
2011-12-13 11:50:00,33.44,33.48,33.42,33.48,71700.0,25.1552,25.1853,25.1402,25.1853,71700.0
2011-12-13 12:00:00,33.47,33.5,33.41,33.43,380400.0,25.1778,25.2003,25.1326,25.1477,380400.0
2011-12-13 12:10:00,33.43,33.43,33.38,33.39,35400.0,25.1477,25.1477,25.1101,25.1176,35400.0
2011-12-13 12:20:00,33.39,33.4,33.36,33.37,42200.0,25.1176,25.1251,25.095,25.1026,42200.0
2011-12-13 12:30:00,33.38,33.4,33.29,33.3,484500.0,25.1101,25.1251,25.0424,25.0499,484500.0
2011-12-13 12:40:00,33.3,33.34,33.27,33.34,521900.0,25.0499,25.08,25.0273,25.08,521900.0
2011-12-13 12:50:00,33.34,33.39,33.31,33.37,116400.0,25.08,25.1176,25.0574,25.1026,116400.0
2011-12-13 13:00:00,33.37,33.37,33.28,33.32,161700.0,25.1026,25.1026,25.0349,25.0649,161700.0
2011-12-13 13:10:00,33.32,33.39,33.32,33.39,194200.0,25.0649,25.1176,25.0649,25.1176,194200.0
2011-12-13 13:20:00,33.39,33.39,33.3,33.33,166300.0,25.1176,25.1176,25.0499,25.0725,166300.0
2011-12-13 13:30:00,33.32,33.35,33.27,33.3,75300.0,25.0649,25.0875,25.0273,25.0499,75300.0
2011-12-13 13:40:00,33.3,33.37,33.29,33.34,39000.0,25.0499,25.1026,25.0424,25.08,39000.0
2011-12-13 13:50:00,33.32,33.34,33.31,33.33,22700.0,25.0649,25.08,25.0574,25.0725,22700.0
2011-12-13 14:00:00,33.34,33.44,33.33,33.43,191200.0,25.08,25.1552,25.0725,25.1477,191200.0
2011-12-13 14:10:00,33.43,33.43,33.2,33.2,980300.0,25.1477,25.1477,24.9747,24.9747,980300.0
2011-12-13 14:20:00,33.19,33.32,33.11,33.3,1329800.0,24.9672,25.0649,24.907,25.0499,1329800.0
2011-12-13 14:30:00,33.29,33.29,32.98,32.98,686200.0,25.0424,25.0424,24.8092,24.8092,686200.0
2011-12-13 14:40:00,32.97,33.09,32.95,32.99,344200.0,24.8017,24.8919,24.7866,24.8167,344200.0
2011-12-13 14:50:00,32.99,33.14,32.99,33.07,419600.0,24.8167,24.9295,24.8167,24.8769,419600.0
2011-12-13 15:00:00,33.07,33.18,33.06,33.09,337100.0,24.8769,24.9596,24.8694,24.8919,337100.0
2011-12-13 15:10:00,33.09,33.11,32.9,32.91,217800.0,24.8919,24.907,24.749,24.7565,217800.0
2011-12-13 15:20:00,32.9,32.94,32.77,32.78,469200.0,24.749,24.7791,24.6512,24.6587,469200.0
2011-12-13 15:30:00,32.78,32.79,32.53,32.63,1012200.0,24.6587,24.6663,24.4707,24.5459,1012200.0
2011-12-13 15:40:00,32.62,32.79,32.62,32.78,881000.0,24.5384,24.6663,24.5384,24.6587,881000.0
2011-12-13 15:50:00,32.78,32.79,32.61,32.76,2045400.0,24.6587,24.6663,24.5308,24.6437,2045400.0
2011-12-14 09:30:00,32.56,32.58,32.45,32.58,785200.0,24.4932,24.5083,24.4105,24.5083,785200.0
2011-12-14 09:40:00,32.58,32.71,32.36,32.44,1143600.0,24.5083,24.6061,24.3428,24.403,1143600.0
2011-12-14 09:50:00,32.43,32.52,32.41,32.48,526200.0,24.3954,24.4631,24.3804,24.4331,526200.0
2011-12-14 10:00:00,32.46,32.47,32.31,32.31,452400.0,24.418,24.4255,24.3052,24.3052,452400.0
2011-12-14 10:10:00,32.31,32.34,32.25,32.34,427300.0,24.3052,24.3277,24.26,24.3277,427300.0
2011-12-14 10:20:00,32.35,32.42,32.3,32.42,210400.0,24.3353,24.3879,24.2977,24.3879,210400.0
2011-12-14 10:30:00,32.41,32.52,32.39,32.49,451500.0,24.3804,24.4631,24.3654,24.4406,451500.0
2011-12-14 10:40:00,32.49,32.52,32.42,32.48,221500.0,24.4406,24.4631,24.3879,24.4331,221500.0
2011-12-14 10:50:00,32.48,32.49,32.27,32.27,498500.0,24.4331,24.4406,24.2751,24.2751,498500.0
2011-12-14 11:00:00,32.27,32.35,32.26,32.28,373900.0,24.2751,24.3353,24.2676,24.2826,373900.0
2011-12-14 11:10:00,32.28,32.34,32.23,32.29,303700.0,24.2826,24.3277,24.245,24.2901,303700.0
2011-12-14 11:20:00,32.3,32.31,32.26,32.3,228500.0,24.2977,24.3052,24.2676,24.2977,228500.0
2011-12-14 11:30:00,32.31,32.31,32.22,32.27,329300.0,24.3052,24.3052,24.2375,24.2751,329300.0
2011-12-14 11:40:00,32.27,32.42,32.26,32.42,535100.0,24.2751,24.3879,24.2676,24.3879,535100.0
2011-12-14 11:50:00,32.42,32.42,32.31,32.33,336800.0,24.3879,24.3879,24.3052,24.3202,336800.0
2011-12-14 12:00:00,32.33,32.36,32.28,32.36,346300.0,24.3202,24.3428,24.2826,24.3428,346300.0
2011-12-14 12:10:00,32.36,32.55,32.36,32.51,705600.0,24.3428,24.4857,24.3428,24.4556,705600.0
2011-12-14 12:20:00,32.51,32.52,32.42,32.47,439700.0,24.4556,24.4631,24.3879,24.4255,439700.0
2011-12-14 12:30:00,32.47,32.58,32.47,32.48,944100.0,24.4255,24.5083,24.4255,24.4331,944100.0
2011-12-14 12:40:00,32.49,32.62,32.49,32.56,708200.0,24.4406,24.5384,24.4406,24.4932,708200.0
2011-12-14 12:50:00,32.56,32.59,32.51,32.59,442800.0,24.4932,24.5158,24.4556,24.5158,442800.0
2011-12-14 13:00:00,32.59,32.66,32.53,32.62,649200.0,24.5158,24.5685,24.4707,24.5384,649200.0
2011-12-14 13:10:00,32.62,32.77,32.59,32.76,597100.0,24.5384,24.6512,24.5158,24.6437,597100.0
2011-12-14 13:20:00,32.77,32.83,32.71,32.76,400600.0,24.6512,24.6963,24.6061,24.6437,400600.0
2011-12-14 13:30:00,32.76,32.8,32.67,32.78,321900.0,24.6437,24.6738,24.576,24.6587,321900.0
2011-12-14 13:40:00,32.78,32.81,32.73,32.73,595400.0,24.6587,24.6813,24.6211,24.6211,595400.0
2011-12-14 13:50:00,32.72,32.72,32.61,32.64,145900.0,24.6136,24.6136,24.5308,24.5534,145900.0
2011-12-14 14:00:00,32.63,32.64,32.47,32.47,134700.0,24.5459,24.5534,24.4255,24.4255,134700.0
2011-12-14 14:10:00,32.46,32.57,32.43,32.53,512300.0,24.418,24.5008,24.3954,24.4707,512300.0
2011-12-14 14:20:00,32.53,32.59,32.48,32.56,322500.0,24.4707,24.5158,24.4331,24.4932,322500.0
2011-12-14 14:30:00,32.56,32.57,32.33,32.35,410700.0,24.4932,24.5008,24.3202,24.3353,410700.0
2011-12-14 14:40:00,32.36,32.53,32.36,32.49,322200.0,24.3428,24.4707,24.3428,24.4406,322200.0
2011-12-14 14:50:00,32.49,32.49,32.3,32.36,442200.0,24.4406,24.4406,24.2977,24.3428,442200.0
2011-12-14 15:00:00,32.36,32.42,32.27,32.29,344600.0,24.3428,24.3879,24.2751,24.2901,344600.0
2011-12-14 15:10:00,32.3,32.48,32.3,32.4,252900.0,24.2977,24.4331,24.2977,24.3729,252900.0
2011-12-14 15:20:00,32.39,32.46,32.33,32.46,242900.0,24.3654,24.418,24.3202,24.418,242900.0
2011-12-14 15:30:00,32.46,32.5,32.32,32.36,680500.0,24.418,24.4481,24.3127,24.3428,680500.0
2011-12-14 15:40:00,32.37,32.49,32.33,32.48,630300.0,24.3503,24.4406,24.3202,24.4331,630300.0
2011-12-14 15:50:00,32.48,32.49,32.36,32.37,1173000.0,24.4331,24.4406,24.3428,24.3503,1173000.0
2011-12-15 09:30:00,32.82,32.89,32.73,32.78,604700.0,24.6888,24.7415,24.6211,24.6587,604700.0
2011-12-15 09:40:00,32.75,32.75,32.64,32.7,382700.0,24.6362,24.6362,24.5534,24.5985,382700.0
2011-12-15 09:50:00,32.7,32.77,32.63,32.67,349400.0,24.5985,24.6512,24.5459,24.576,349400.0
2011-12-15 10:00:00,32.66,32.77,32.49,32.5,776000.0,24.5685,24.6512,24.4406,24.4481,776000.0
2011-12-15 10:10:00,32.5,32.57,32.43,32.56,361900.0,24.4481,24.5008,24.3954,24.4932,361900.0
2011-12-15 10:20:00,32.56,32.6,32.53,32.55,193400.0,24.4932,24.5233,24.4707,24.4857,193400.0
2011-12-15 10:30:00,32.55,32.56,32.39,32.39,399400.0,24.4857,24.4932,24.3654,24.3654,399400.0
2011-12-15 10:40:00,32.39,32.44,32.32,32.43,550400.0,24.3654,24.403,24.3127,24.3954,550400.0
2011-12-15 10:50:00,32.42,32.5,32.38,32.45,447600.0,24.3879,24.4481,24.3578,24.4105,447600.0
2011-12-15 11:00:00,32.46,32.54,32.45,32.48,443700.0,24.418,24.4782,24.4105,24.4331,443700.0
2011-12-15 11:10:00,32.47,32.55,32.47,32.51,105900.0,24.4255,24.4857,24.4255,24.4556,105900.0
2011-12-15 11:20:00,32.52,32.64,32.49,32.61,457700.0,24.4631,24.5534,24.4406,24.5308,457700.0
2011-12-15 11:30:00,32.61,32.66,32.56,32.56,423500.0,24.5308,24.5685,24.4932,24.4932,423500.0
2011-12-15 11:40:00,32.57,32.63,32.54,32.55,137300.0,24.5008,24.5459,24.4782,24.4857,137300.0
2011-12-15 11:50:00,32.53,32.59,32.49,32.58,170700.0,24.4707,24.5158,24.4406,24.5083,170700.0
2011-12-15 12:00:00,32.58,32.62,32.56,32.58,82700.0,24.5083,24.5384,24.4932,24.5083,82700.0
2011-12-15 12:10:00,32.58,32.63,32.56,32.63,84100.0,24.5083,24.5459,24.4932,24.5459,84100.0
2011-12-15 12:20:00,32.63,32.73,32.63,32.67,177600.0,24.5459,24.6211,24.5459,24.576,177600.0
2011-12-15 12:30:00,32.67,32.72,32.64,32.66,114100.0,24.576,24.6136,24.5534,24.5685,114100.0
2011-12-15 12:40:00,32.67,32.7,32.63,32.64,132200.0,24.576,24.5985,24.5459,24.5534,132200.0
2011-12-15 12:50:00,32.64,32.65,32.58,32.62,295300.0,24.5534,24.5609,24.5083,24.5384,295300.0
2011-12-15 13:00:00,32.62,32.66,32.59,32.64,128900.0,24.5384,24.5685,24.5158,24.5534,128900.0
2011-12-15 13:10:00,32.65,32.65,32.58,32.63,125900.0,24.5609,24.5609,24.5083,24.5459,125900.0
2011-12-15 13:20:00,32.64,32.66,32.61,32.62,90100.0,24.5534,24.5685,24.5308,24.5384,90100.0
2011-12-15 13:30:00,32.61,32.64,32.52,32.55,127900.0,24.5308,24.5534,24.4631,24.4857,127900.0
2011-12-15 13:40:00,32.54,32.7,32.52,32.67,247900.0,24.4782,24.5985,24.4631,24.576,247900.0
2011-12-15 13:50:00,32.66,32.66,32.58,32.58,115900.0,24.5685,24.5685,24.5083,24.5083,115900.0
2011-12-15 14:00:00,32.59,32.65,32.58,32.6,237900.0,24.5158,24.5609,24.5083,24.5233,237900.0
2011-12-15 14:10:00,32.61,32.69,32.61,32.66,110400.0,24.5308,24.591,24.5308,24.5685,110400.0
2011-12-15 14:20:00,32.65,32.68,32.58,32.59,105900.0,24.5609,24.5835,24.5083,24.5158,105900.0
2011-12-15 14:30:00,32.59,32.62,32.55,32.58,90900.0,24.5158,24.5384,24.4857,24.5083,90900.0
2011-12-15 14:40:00,32.58,32.58,32.48,32.49,81100.0,24.5083,24.5083,24.4331,24.4406,81100.0
2011-12-15 14:50:00,32.5,32.56,32.46,32.51,105200.0,24.4481,24.4932,24.418,24.4556,105200.0
2011-12-15 15:00:00,32.51,32.61,32.51,32.61,420900.0,24.4556,24.5308,24.4556,24.5308,420900.0
2011-12-15 15:10:00,32.62,32.68,32.56,32.66,354300.0,24.5384,24.5835,24.4932,24.5685,354300.0
2011-12-15 15:20:00,32.66,32.68,32.57,32.6,314300.0,24.5685,24.5835,24.5008,24.5233,314300.0
2011-12-15 15:30:00,32.61,32.66,32.57,32.64,188300.0,24.5308,24.5685,24.5008,24.5534,188300.0
2011-12-15 15:40:00,32.64,32.65,32.55,32.6,393900.0,24.5534,24.5609,24.4857,24.5233,393900.0
2011-12-15 15:50:00,32.6,32.61,32.52,32.57,819600.0,24.5233,24.5308,24.4631,24.5008,819600.0
2011-12-16 09:30:00,32.71,32.83,32.67,32.75,1088800.0,24.7763,24.8672,24.746,24.8066,1088800.0
2011-12-16 09:40:00,32.75,32.78,32.55,32.6,688600.0,24.8066,24.8294,24.6551,24.693,688600.0
2011-12-16 09:50:00,32.61,32.84,32.59,32.79,1554200.0,24.7006,24.8748,24.6854,24.8369,1554200.0
2011-12-16 10:00:00,32.8,32.96,32.75,32.93,643800.0,24.8445,24.9657,24.8066,24.943,643800.0
2011-12-16 10:10:00,32.93,32.96,32.86,32.96,306400.0,24.943,24.9657,24.89,24.9657,306400.0
2011-12-16 10:20:00,32.96,32.97,32.85,32.85,169100.0,24.9657,24.9733,24.8824,24.8824,169100.0
2011-12-16 10:30:00,32.86,32.92,32.84,32.88,325800.0,24.89,24.9354,24.8748,24.9051,325800.0
2011-12-16 10:40:00,32.89,32.91,32.86,32.87,172500.0,24.9127,24.9278,24.89,24.8975,172500.0
2011-12-16 10:50:00,32.88,32.9,32.79,32.86,71700.0,24.9051,24.9203,24.8369,24.89,71700.0
2011-12-16 11:00:00,32.86,32.89,32.73,32.74,500600.0,24.89,24.9127,24.7915,24.7991,500600.0
2011-12-16 11:10:00,32.75,32.77,32.73,32.74,99700.0,24.8066,24.8218,24.7915,24.7991,99700.0
2011-12-16 11:20:00,32.74,32.75,32.71,32.72,56300.0,24.7991,24.8066,24.7763,24.7839,56300.0
2011-12-16 11:30:00,32.73,32.73,32.62,32.63,214500.0,24.7915,24.7915,24.7082,24.7157,214500.0
2011-12-16 11:40:00,32.63,32.66,32.59,32.59,101400.0,24.7157,24.7385,24.6854,24.6854,101400.0
2011-12-16 11:50:00,32.59,32.62,32.47,32.48,192100.0,24.6854,24.7082,24.5946,24.6021,192100.0
2011-12-16 12:00:00,32.47,32.51,32.42,32.51,195300.0,24.5946,24.6248,24.5567,24.6248,195300.0
2011-12-16 12:10:00,32.51,32.56,32.51,32.53,305300.0,24.6248,24.6627,24.6248,24.64,305300.0
2011-12-16 12:20:00,32.53,32.53,32.45,32.46,32300.0,24.64,24.64,24.5794,24.587,32300.0
2011-12-16 12:30:00,32.46,32.46,32.33,32.42,269700.0,24.587,24.587,24.4885,24.5567,269700.0
2011-12-16 12:40:00,32.4,32.46,32.32,32.41,229200.0,24.5415,24.587,24.4809,24.5491,229200.0
2011-12-16 12:50:00,32.41,32.54,32.36,32.49,409500.0,24.5491,24.6476,24.5112,24.6097,409500.0
2011-12-16 13:00:00,32.49,32.57,32.46,32.48,427500.0,24.6097,24.6703,24.587,24.6021,427500.0
2011-12-16 13:10:00,32.48,32.55,32.48,32.54,242400.0,24.6021,24.6551,24.6021,24.6476,242400.0
2011-12-16 13:20:00,32.56,32.64,32.55,32.55,392600.0,24.6627,24.7233,24.6551,24.6551,392600.0
2011-12-16 13:30:00,32.55,32.57,32.52,32.53,41800.0,24.6551,24.6703,24.6324,24.64,41800.0
2011-12-16 13:40:00,32.53,32.61,32.48,32.61,167000.0,24.64,24.7006,24.6021,24.7006,167000.0
2011-12-16 13:50:00,32.62,32.66,32.49,32.5,714400.0,24.7082,24.7385,24.6097,24.6173,714400.0
2011-12-16 14:00:00,32.5,32.54,32.48,32.51,141200.0,24.6173,24.6476,24.6021,24.6248,141200.0
2011-12-16 14:10:00,32.5,32.52,32.46,32.47,52500.0,24.6173,24.6324,24.587,24.5946,52500.0
2011-12-16 14:20:00,32.47,32.47,32.38,32.39,287100.0,24.5946,24.5946,24.5264,24.534,287100.0
2011-12-16 14:30:00,32.39,32.45,32.36,32.42,370500.0,24.534,24.5794,24.5112,24.5567,370500.0
2011-12-16 14:40:00,32.42,32.51,32.39,32.46,455900.0,24.5567,24.6248,24.534,24.587,455900.0
2011-12-16 14:50:00,32.47,32.51,32.46,32.47,308600.0,24.5946,24.6248,24.587,24.5946,308600.0
2011-12-16 15:00:00,32.46,32.49,32.45,32.46,74400.0,24.587,24.6097,24.5794,24.587,74400.0
2011-12-16 15:10:00,32.46,32.56,32.46,32.5,569700.0,24.587,24.6627,24.587,24.6173,569700.0
2011-12-16 15:20:00,32.51,32.53,32.42,32.43,390300.0,24.6248,24.64,24.5567,24.5643,390300.0
2011-12-16 15:30:00,32.43,32.5,32.43,32.47,285400.0,24.5643,24.6173,24.5643,24.5946,285400.0
2011-12-16 15:40:00,32.48,32.55,32.45,32.55,492300.0,24.6021,24.6551,24.5794,24.6551,492300.0
2011-12-16 15:50:00,32.54,32.62,32.51,32.53,1715000.0,24.6476,24.7082,24.6248,24.64,1715000.0
2011-12-19 09:30:00,32.64,32.72,32.56,32.59,317400.0,24.7233,24.7839,24.6627,24.6854,317400.0
2011-12-19 09:40:00,32.59,32.61,32.45,32.51,510300.0,24.6854,24.7006,24.5794,24.6248,510300.0
2011-12-19 09:50:00,32.5,32.63,32.43,32.62,242900.0,24.6173,24.7157,24.5643,24.7082,242900.0
2011-12-19 10:00:00,32.62,32.63,32.5,32.53,178700.0,24.7082,24.7157,24.6173,24.64,178700.0
2011-12-19 10:10:00,32.53,32.66,32.52,32.58,446200.0,24.64,24.7385,24.6324,24.6779,446200.0
2011-12-19 10:20:00,32.58,32.64,32.57,32.61,142600.0,24.6779,24.7233,24.6703,24.7006,142600.0
2011-12-19 10:30:00,32.62,32.77,32.62,32.73,366900.0,24.7082,24.8218,24.7082,24.7915,366900.0
2011-12-19 10:40:00,32.72,32.73,32.52,32.54,519600.0,24.7839,24.7915,24.6324,24.6476,519600.0
2011-12-19 10:50:00,32.54,32.54,32.41,32.45,313600.0,24.6476,24.6476,24.5491,24.5794,313600.0
2011-12-19 11:00:00,32.45,32.46,32.32,32.33,233900.0,24.5794,24.587,24.4809,24.4885,233900.0
2011-12-19 11:10:00,32.33,32.38,32.32,32.35,92200.0,24.4885,24.5264,24.4809,24.5037,92200.0
2011-12-19 11:20:00,32.35,32.39,32.3,32.38,102700.0,24.5037,24.534,24.4658,24.5264,102700.0
2011-12-19 11:30:00,32.38,32.4,32.25,32.25,654500.0,24.5264,24.5415,24.4279,24.4279,654500.0
2011-12-19 11:40:00,32.26,32.26,32.12,32.16,189700.0,24.4355,24.4355,24.3294,24.3597,189700.0
2011-12-19 11:50:00,32.16,32.22,32.15,32.16,126800.0,24.3597,24.4052,24.3522,24.3597,126800.0
2011-12-19 12:00:00,32.15,32.26,32.15,32.26,450400.0,24.3522,24.4355,24.3522,24.4355,450400.0
2011-12-19 12:10:00,32.26,32.26,32.19,32.21,178700.0,24.4355,24.4355,24.3825,24.3976,178700.0
2011-12-19 12:20:00,32.21,32.26,32.21,32.25,182000.0,24.3976,24.4355,24.3976,24.4279,182000.0
2011-12-19 12:30:00,32.24,32.24,32.15,32.21,252800.0,24.4203,24.4203,24.3522,24.3976,252800.0
2011-12-19 12:40:00,32.21,32.26,32.19,32.22,210500.0,24.3976,24.4355,24.3825,24.4052,210500.0
2011-12-19 12:50:00,32.23,32.28,32.22,32.28,185700.0,24.4128,24.4506,24.4052,24.4506,185700.0
2011-12-19 13:00:00,32.28,32.3,32.26,32.28,48000.0,24.4506,24.4658,24.4355,24.4506,48000.0
2011-12-19 13:10:00,32.29,32.3,32.2,32.2,38300.0,24.4582,24.4658,24.39,24.39,38300.0
2011-12-19 13:20:00,32.2,32.23,32.19,32.21,40400.0,24.39,24.4128,24.3825,24.3976,40400.0
2011-12-19 13:30:00,32.21,32.23,32.14,32.14,293900.0,24.3976,24.4128,24.3446,24.3446,293900.0
2011-12-19 13:40:00,32.14,32.19,32.11,32.19,50000.0,24.3446,24.3825,24.3219,24.3825,50000.0
2011-12-19 13:50:00,32.19,32.3,32.19,32.27,120200.0,24.3825,24.4658,24.3825,24.4431,120200.0
2011-12-19 14:00:00,32.27,32.29,32.23,32.26,36500.0,24.4431,24.4582,24.4128,24.4355,36500.0
2011-12-19 14:10:00,32.26,32.26,32.17,32.17,35300.0,24.4355,24.4355,24.3673,24.3673,35300.0
2011-12-19 14:20:00,32.17,32.2,32.14,32.17,200100.0,24.3673,24.39,24.3446,24.3673,200100.0
2011-12-19 14:30:00,32.18,32.2,32.15,32.17,165700.0,24.3749,24.39,24.3522,24.3673,165700.0
2011-12-19 14:40:00,32.17,32.21,32.14,32.14,185100.0,24.3673,24.3976,24.3446,24.3446,185100.0
2011-12-19 14:50:00,32.14,32.21,32.12,32.2,138400.0,24.3446,24.3976,24.3294,24.39,138400.0
2011-12-19 15:00:00,32.2,32.2,31.95,31.98,664600.0,24.39,24.39,24.2007,24.2234,664600.0
2011-12-19 15:10:00,31.98,32.06,31.93,32.06,416400.0,24.2234,24.284,24.1855,24.284,416400.0
2011-12-19 15:20:00,32.06,32.06,31.9,31.92,105900.0,24.284,24.284,24.1628,24.178,105900.0
2011-12-19 15:30:00,31.91,31.98,31.89,31.96,552200.0,24.1704,24.2234,24.1552,24.2082,552200.0
2011-12-19 15:40:00,31.96,31.98,31.88,31.9,894500.0,24.2082,24.2234,24.1477,24.1628,894500.0
2011-12-19 15:50:00,31.91,31.98,31.86,31.95,1710300.0,24.1704,24.2234,24.1325,24.2007,1710300.0
2011-12-20 09:30:00,32.65,32.89,32.51,32.87,1113400.0,24.7309,24.9127,24.6248,24.8975,1113400.0
2011-12-20 09:40:00,32.86,33.01,32.83,32.93,1182300.0,24.89,25.0036,24.8672,24.943,1182300.0
2011-12-20 09:50:00,32.93,32.98,32.89,32.96,149600.0,24.943,24.9809,24.9127,24.9657,149600.0
2011-12-20 10:00:00,32.96,32.98,32.89,32.91,148400.0,24.9657,24.9809,24.9127,24.9278,148400.0
2011-12-20 10:10:00,32.91,33.01,32.9,32.96,403800.0,24.9278,25.0036,24.9203,24.9657,403800.0
2011-12-20 10:20:00,32.97,33.16,32.95,33.15,1318500.0,24.9733,25.1172,24.9581,25.1096,1318500.0
2011-12-20 10:30:00,33.15,33.17,33.03,33.06,505700.0,25.1096,25.1248,25.0187,25.0414,505700.0
2011-12-20 10:40:00,33.06,33.11,33.06,33.08,204600.0,25.0414,25.0793,25.0414,25.0566,204600.0
2011-12-20 10:50:00,33.08,33.13,33.06,33.07,512900.0,25.0566,25.0945,25.0414,25.049,512900.0
2011-12-20 11:00:00,33.07,33.16,33.06,33.11,258500.0,25.049,25.1172,25.0414,25.0793,258500.0
2011-12-20 11:10:00,33.1,33.21,33.1,33.21,426300.0,25.0717,25.1551,25.0717,25.1551,426300.0
2011-12-20 11:20:00,33.2,33.23,33.13,33.15,566700.0,25.1475,25.1702,25.0945,25.1096,566700.0
2011-12-20 11:30:00,33.15,33.17,33.06,33.08,113200.0,25.1096,25.1248,25.0414,25.0566,113200.0
2011-12-20 11:40:00,33.07,33.09,33.03,33.08,153000.0,25.049,25.0642,25.0187,25.0566,153000.0
2011-12-20 11:50:00,33.08,33.12,33.02,33.03,235500.0,25.0566,25.0869,25.0112,25.0187,235500.0
2011-12-20 12:00:00,33.03,33.03,32.95,33.0,388400.0,25.0187,25.0187,24.9581,24.996,388400.0
2011-12-20 12:10:00,33.01,33.06,33.0,33.01,213900.0,25.0036,25.0414,24.996,25.0036,213900.0
2011-12-20 12:20:00,33.02,33.06,33.02,33.05,93500.0,25.0112,25.0414,25.0112,25.0339,93500.0
2011-12-20 12:30:00,33.05,33.05,33.03,33.03,36600.0,25.0339,25.0339,25.0187,25.0187,36600.0
2011-12-20 12:40:00,33.04,33.08,33.03,33.04,403800.0,25.0263,25.0566,25.0187,25.0263,403800.0
2011-12-20 12:50:00,33.05,33.11,33.05,33.11,398700.0,25.0339,25.0793,25.0339,25.0793,398700.0
2011-12-20 13:00:00,33.11,33.2,33.1,33.19,589700.0,25.0793,25.1475,25.0717,25.1399,589700.0
2011-12-20 13:10:00,33.19,33.21,33.11,33.11,289300.0,25.1399,25.1551,25.0793,25.0793,289300.0
2011-12-20 13:20:00,33.11,33.18,33.1,33.15,168200.0,25.0793,25.1323,25.0717,25.1096,168200.0
2011-12-20 13:30:00,33.15,33.17,33.13,33.13,123500.0,25.1096,25.1248,25.0945,25.0945,123500.0
2011-12-20 13:40:00,33.13,33.16,33.09,33.12,161900.0,25.0945,25.1172,25.0642,25.0869,161900.0
2011-12-20 13:50:00,33.12,33.13,33.1,33.12,45000.0,25.0869,25.0945,25.0717,25.0869,45000.0
2011-12-20 14:00:00,33.12,33.13,33.07,33.1,80000.0,25.0869,25.0945,25.049,25.0717,80000.0
2011-12-20 14:10:00,33.09,33.12,33.07,33.11,21100.0,25.0642,25.0869,25.049,25.0793,21100.0
2011-12-20 14:20:00,33.1,33.15,33.09,33.13,289600.0,25.0717,25.1096,25.0642,25.0945,289600.0
2011-12-20 14:30:00,33.14,33.17,33.14,33.15,188100.0,25.102,25.1248,25.102,25.1096,188100.0
2011-12-20 14:40:00,33.15,33.24,33.15,33.19,202400.0,25.1096,25.1778,25.1096,25.1399,202400.0
2011-12-20 14:50:00,33.2,33.23,33.19,33.21,115700.0,25.1475,25.1702,25.1399,25.1551,115700.0
2011-12-20 15:00:00,33.21,33.24,33.19,33.23,192400.0,25.1551,25.1778,25.1399,25.1702,192400.0
2011-12-20 15:10:00,33.23,33.27,33.21,33.21,383600.0,25.1702,25.2005,25.1551,25.1551,383600.0
2011-12-20 15:20:00,33.2,33.25,33.17,33.24,396200.0,25.1475,25.1854,25.1248,25.1778,396200.0
2011-12-20 15:30:00,33.24,33.24,33.13,33.19,615100.0,25.1778,25.1778,25.0945,25.1399,615100.0
2011-12-20 15:40:00,33.19,33.26,33.17,33.2,1090600.0,25.1399,25.1929,25.1248,25.1475,1090600.0
2011-12-20 15:50:00,33.19,33.21,33.16,33.19,1443600.0,25.1399,25.1551,25.1172,25.1399,1443600.0
2011-12-21 09:30:00,33.15,33.36,33.14,33.2,307400.0,25.1096,25.2687,25.102,25.1475,307400.0
2011-12-21 09:40:00,33.18,33.21,33.08,33.14,474000.0,25.1323,25.1551,25.0566,25.102,474000.0
2011-12-21 09:50:00,33.14,33.2,33.07,33.12,270800.0,25.102,25.1475,25.049,25.0869,270800.0
2011-12-21 10:00:00,33.1,33.17,32.98,33.12,734400.0,25.0717,25.1248,24.9809,25.0869,734400.0
2011-12-21 10:10:00,33.11,33.27,33.11,33.22,379300.0,25.0793,25.2005,25.0793,25.1626,379300.0
2011-12-21 10:20:00,33.22,33.32,33.19,33.21,117800.0,25.1626,25.2384,25.1399,25.1551,117800.0
2011-12-21 10:30:00,33.2,33.34,33.2,33.27,240400.0,25.1475,25.2535,25.1475,25.2005,240400.0
2011-12-21 10:40:00,33.27,33.29,33.13,33.2,238500.0,25.2005,25.2157,25.0945,25.1475,238500.0
2011-12-21 10:50:00,33.2,33.2,33.01,33.03,177400.0,25.1475,25.1475,25.0036,25.0187,177400.0
2011-12-21 11:00:00,33.05,33.06,32.96,33.03,272000.0,25.0339,25.0414,24.9657,25.0187,272000.0
2011-12-21 11:10:00,33.03,33.06,32.97,32.99,127800.0,25.0187,25.0414,24.9733,24.9884,127800.0
2011-12-21 11:20:00,32.99,33.05,32.96,33.03,189100.0,24.9884,25.0339,24.9657,25.0187,189100.0
2011-12-21 11:30:00,33.03,33.09,33.03,33.03,226500.0,25.0187,25.0642,25.0187,25.0187,226500.0
2011-12-21 11:40:00,33.04,33.12,33.0,33.11,239300.0,25.0263,25.0869,24.996,25.0793,239300.0
2011-12-21 11:50:00,33.11,33.11,32.99,33.06,344300.0,25.0793,25.0793,24.9884,25.0414,344300.0
2011-12-21 12:00:00,33.07,33.11,32.97,32.99,247800.0,25.049,25.0793,24.9733,24.9884,247800.0
2011-12-21 12:10:00,33.0,33.0,32.95,33.0,204300.0,24.996,24.996,24.9581,24.996,204300.0
2011-12-21 12:20:00,33.01,33.01,32.85,32.9,259300.0,25.0036,25.0036,24.8824,24.9203,259300.0
2011-12-21 12:30:00,32.9,33.0,32.88,32.99,72500.0,24.9203,24.996,24.9051,24.9884,72500.0
2011-12-21 12:40:00,32.98,33.03,32.96,33.02,344700.0,24.9809,25.0187,24.9657,25.0112,344700.0
2011-12-21 12:50:00,33.02,33.08,32.98,33.05,60900.0,25.0112,25.0566,24.9809,25.0339,60900.0
2011-12-21 13:00:00,33.06,33.15,33.05,33.1,99500.0,25.0414,25.1096,25.0339,25.0717,99500.0
2011-12-21 13:10:00,33.1,33.1,32.99,33.0,280800.0,25.0717,25.0717,24.9884,24.996,280800.0
2011-12-21 13:20:00,33.01,33.05,32.98,33.0,37100.0,25.0036,25.0339,24.9809,24.996,37100.0
2011-12-21 13:30:00,33.01,33.05,32.96,33.02,72800.0,25.0036,25.0339,24.9657,25.0112,72800.0
2011-12-21 13:40:00,33.02,33.02,32.94,32.99,236400.0,25.0112,25.0112,24.9506,24.9884,236400.0
2011-12-21 13:50:00,33.0,33.12,33.0,33.1,290600.0,24.996,25.0869,24.996,25.0717,290600.0
2011-12-21 14:00:00,33.1,33.14,33.06,33.12,66600.0,25.0717,25.102,25.0414,25.0869,66600.0
2011-12-21 14:10:00,33.12,33.14,33.07,33.08,108900.0,25.0869,25.102,25.049,25.0566,108900.0
2011-12-21 14:20:00,33.08,33.11,33.07,33.09,84600.0,25.0566,25.0793,25.049,25.0642,84600.0
2011-12-21 14:30:00,33.09,33.14,33.04,33.11,111000.0,25.0642,25.102,25.0263,25.0793,111000.0
2011-12-21 14:40:00,33.1,33.16,33.09,33.15,164900.0,25.0717,25.1172,25.0642,25.1096,164900.0
2011-12-21 14:50:00,33.15,33.18,33.13,33.14,196800.0,25.1096,25.1323,25.0945,25.102,196800.0
2011-12-21 15:00:00,33.14,33.19,33.1,33.19,124500.0,25.102,25.1399,25.0717,25.1399,124500.0
2011-12-21 15:10:00,33.19,33.26,33.18,33.24,228800.0,25.1399,25.1929,25.1323,25.1778,228800.0
2011-12-21 15:20:00,33.24,33.27,33.21,33.23,318700.0,25.1778,25.2005,25.1551,25.1702,318700.0
2011-12-21 15:30:00,33.22,33.35,33.18,33.32,210200.0,25.1626,25.2611,25.1323,25.2384,210200.0
2011-12-21 15:40:00,33.31,33.33,33.22,33.25,455100.0,25.2308,25.246,25.1626,25.1854,455100.0
2011-12-21 15:50:00,33.25,33.31,33.17,33.3,682600.0,25.1854,25.2308,25.1248,25.2232,682600.0
2011-12-22 09:30:00,33.37,33.52,33.25,33.5,281400.0,25.2763,25.3899,25.1854,25.3747,281400.0
2011-12-22 09:40:00,33.5,33.58,33.43,33.43,907300.0,25.3747,25.4353,25.3217,25.3217,907300.0
2011-12-22 09:50:00,33.43,33.55,33.41,33.5,313900.0,25.3217,25.4126,25.3066,25.3747,313900.0
2011-12-22 10:00:00,33.51,33.53,33.35,33.35,322600.0,25.3823,25.3975,25.2611,25.2611,322600.0
2011-12-22 10:10:00,33.35,33.47,33.35,33.42,107900.0,25.2611,25.352,25.2611,25.3141,107900.0
2011-12-22 10:20:00,33.42,33.52,33.4,33.46,179000.0,25.3141,25.3899,25.299,25.3444,179000.0
2011-12-22 10:30:00,33.46,33.46,33.32,33.36,204600.0,25.3444,25.3444,25.2384,25.2687,204600.0
2011-12-22 10:40:00,33.36,33.39,33.28,33.31,79800.0,25.2687,25.2914,25.2081,25.2308,79800.0
2011-12-22 10:50:00,33.31,33.41,33.3,33.37,69000.0,25.2308,25.3066,25.2232,25.2763,69000.0
2011-12-22 11:00:00,33.36,33.42,33.33,33.33,103400.0,25.2687,25.3141,25.246,25.246,103400.0
2011-12-22 11:10:00,33.33,33.39,33.3,33.36,82600.0,25.246,25.2914,25.2232,25.2687,82600.0
2011-12-22 11:20:00,33.35,33.37,33.3,33.34,99300.0,25.2611,25.2763,25.2232,25.2535,99300.0
2011-12-22 11:30:00,33.35,33.36,33.29,33.33,119300.0,25.2611,25.2687,25.2157,25.246,119300.0
2011-12-22 11:40:00,33.33,33.38,33.32,33.36,79700.0,25.246,25.2838,25.2384,25.2687,79700.0
2011-12-22 11:50:00,33.35,33.36,33.32,33.34,47900.0,25.2611,25.2687,25.2384,25.2535,47900.0
2011-12-22 12:00:00,33.35,33.36,33.33,33.35,38000.0,25.2611,25.2687,25.246,25.2611,38000.0
2011-12-22 12:10:00,33.36,33.46,33.36,33.46,244600.0,25.2687,25.3444,25.2687,25.3444,244600.0
2011-12-22 12:20:00,33.46,33.53,33.45,33.53,197900.0,25.3444,25.3975,25.3369,25.3975,197900.0
2011-12-22 12:30:00,33.53,33.54,33.48,33.52,252500.0,25.3975,25.405,25.3596,25.3899,252500.0
2011-12-22 12:40:00,33.51,33.54,33.46,33.46,257800.0,25.3823,25.405,25.3444,25.3444,257800.0
2011-12-22 12:50:00,33.47,33.54,33.46,33.54,29300.0,25.352,25.405,25.3444,25.405,29300.0
2011-12-22 13:00:00,33.53,33.54,33.47,33.5,124600.0,25.3975,25.405,25.352,25.3747,124600.0
2011-12-22 13:10:00,33.5,33.53,33.49,33.53,32400.0,25.3747,25.3975,25.3672,25.3975,32400.0
2011-12-22 13:20:00,33.53,33.61,33.52,33.6,281700.0,25.3975,25.458,25.3899,25.4505,281700.0
2011-12-22 13:30:00,33.61,33.65,33.6,33.63,154800.0,25.458,25.4883,25.4505,25.4732,154800.0
2011-12-22 13:40:00,33.64,33.65,33.63,33.64,39200.0,25.4808,25.4883,25.4732,25.4808,39200.0
2011-12-22 13:50:00,33.65,33.67,33.61,33.62,63300.0,25.4883,25.5035,25.458,25.4656,63300.0
2011-12-22 14:00:00,33.61,33.62,33.57,33.59,65400.0,25.458,25.4656,25.4278,25.4429,65400.0
2011-12-22 14:10:00,33.6,33.61,33.58,33.59,21900.0,25.4505,25.458,25.4353,25.4429,21900.0
2011-12-22 14:20:00,33.61,33.65,33.59,33.63,82100.0,25.458,25.4883,25.4429,25.4732,82100.0
2011-12-22 14:30:00,33.63,33.63,33.59,33.6,35600.0,25.4732,25.4732,25.4429,25.4505,35600.0
2011-12-22 14:40:00,33.59,33.63,33.58,33.59,37200.0,25.4429,25.4732,25.4353,25.4429,37200.0
2011-12-22 14:50:00,33.58,33.59,33.53,33.54,324100.0,25.4353,25.4429,25.3975,25.405,324100.0
2011-12-22 15:00:00,33.54,33.59,33.53,33.57,166300.0,25.405,25.4429,25.3975,25.4278,166300.0
2011-12-22 15:10:00,33.58,33.61,33.56,33.61,78600.0,25.4353,25.458,25.4202,25.458,78600.0
2011-12-22 15:20:00,33.61,33.68,33.61,33.66,116700.0,25.458,25.5111,25.458,25.4959,116700.0
2011-12-22 15:30:00,33.65,33.68,33.58,33.59,213600.0,25.4883,25.5111,25.4353,25.4429,213600.0
2011-12-22 15:40:00,33.6,33.61,33.54,33.58,300700.0,25.4505,25.458,25.405,25.4353,300700.0
2011-12-22 15:50:00,33.58,33.62,33.51,33.6,905200.0,25.4353,25.4656,25.3823,25.4505,905200.0
2011-12-23 09:30:00,33.64,33.7,33.59,33.61,293700.0,25.4808,25.5262,25.4429,25.458,293700.0
2011-12-23 09:40:00,33.64,33.66,33.57,33.64,315000.0,25.4808,25.4959,25.4278,25.4808,315000.0
2011-12-23 09:50:00,33.64,33.69,33.63,33.68,271600.0,25.4808,25.5186,25.4732,25.5111,271600.0
2011-12-23 10:00:00,33.68,33.68,33.61,33.65,314100.0,25.5111,25.5111,25.458,25.4883,314100.0
2011-12-23 10:10:00,33.65,33.68,33.59,33.6,53400.0,25.4883,25.5111,25.4429,25.4505,53400.0
2011-12-23 10:20:00,33.6,33.65,33.59,33.63,148600.0,25.4505,25.4883,25.4429,25.4732,148600.0
2011-12-23 10:30:00,33.63,33.68,33.61,33.67,62800.0,25.4732,25.5111,25.458,25.5035,62800.0
2011-12-23 10:40:00,33.66,33.67,33.63,33.67,92800.0,25.4959,25.5035,25.4732,25.5035,92800.0
2011-12-23 10:50:00,33.67,33.69,33.65,33.68,74600.0,25.5035,25.5186,25.4883,25.5111,74600.0
2011-12-23 11:00:00,33.68,33.74,33.67,33.7,294500.0,25.5111,25.5565,25.5035,25.5262,294500.0
2011-12-23 11:10:00,33.71,33.77,33.71,33.75,87400.0,25.5338,25.5792,25.5338,25.5641,87400.0
2011-12-23 11:20:00,33.75,33.77,33.74,33.77,38700.0,25.5641,25.5792,25.5565,25.5792,38700.0
2011-12-23 11:30:00,33.77,33.8,33.77,33.79,85900.0,25.5792,25.602,25.5792,25.5944,85900.0
2011-12-23 11:40:00,33.8,33.8,33.78,33.79,39200.0,25.602,25.602,25.5868,25.5944,39200.0
2011-12-23 11:50:00,33.78,33.79,33.76,33.79,118000.0,25.5868,25.5944,25.5717,25.5944,118000.0
2011-12-23 12:00:00,33.78,33.79,33.77,33.77,52900.0,25.5868,25.5944,25.5792,25.5792,52900.0
2011-12-23 12:10:00,33.78,33.8,33.77,33.77,55200.0,25.5868,25.602,25.5792,25.5792,55200.0
2011-12-23 12:20:00,33.77,33.81,33.76,33.79,123500.0,25.5792,25.6095,25.5717,25.5944,123500.0
2011-12-23 12:30:00,33.79,33.83,33.79,33.81,39500.0,25.5944,25.6247,25.5944,25.6095,39500.0
2011-12-23 12:40:00,33.8,33.82,33.78,33.79,45800.0,25.602,25.6171,25.5868,25.5944,45800.0
2011-12-23 12:50:00,33.8,33.82,33.79,33.81,13800.0,25.602,25.6171,25.5944,25.6095,13800.0
2011-12-23 13:00:00,33.81,33.81,33.76,33.78,190600.0,25.6095,25.6095,25.5717,25.5868,190600.0
2011-12-23 13:10:00,33.78,33.81,33.77,33.77,17000.0,25.5868,25.6095,25.5792,25.5792,17000.0
2011-12-23 13:20:00,33.77,33.79,33.75,33.79,136700.0,25.5792,25.5944,25.5641,25.5944,136700.0
2011-12-23 13:30:00,33.79,33.79,33.73,33.75,589400.0,25.5944,25.5944,25.5489,25.5641,589400.0
2011-12-23 13:40:00,33.75,33.78,33.75,33.78,31500.0,25.5641,25.5868,25.5641,25.5868,31500.0
2011-12-23 13:50:00,33.78,33.82,33.77,33.82,21900.0,25.5868,25.6171,25.5792,25.6171,21900.0
2011-12-23 14:00:00,33.81,33.82,33.78,33.79,81000.0,25.6095,25.6171,25.5868,25.5944,81000.0
2011-12-23 14:10:00,33.8,33.81,33.8,33.81,58300.0,25.602,25.6095,25.602,25.6095,58300.0
2011-12-23 14:20:00,33.81,33.81,33.8,33.81,95100.0,25.6095,25.6095,25.602,25.6095,95100.0
2011-12-23 14:30:00,33.81,33.82,33.8,33.8,15600.0,25.6095,25.6171,25.602,25.602,15600.0
2011-12-23 14:40:00,33.81,33.82,33.8,33.81,16400.0,25.6095,25.6171,25.602,25.6095,16400.0
2011-12-23 14:50:00,33.81,33.82,33.79,33.79,22800.0,25.6095,25.6171,25.5944,25.5944,22800.0
2011-12-23 15:00:00,33.8,33.81,33.78,33.79,79400.0,25.602,25.6095,25.5868,25.5944,79400.0
2011-12-23 15:10:00,33.79,33.79,33.76,33.79,104000.0,25.5944,25.5944,25.5717,25.5944,104000.0
2011-12-23 15:20:00,33.79,33.8,33.77,33.77,95000.0,25.5944,25.602,25.5792,25.5792,95000.0
2011-12-23 15:30:00,33.77,33.8,33.76,33.8,51000.0,25.5792,25.602,25.5717,25.602,51000.0
2011-12-23 15:40:00,33.79,33.84,33.78,33.8,130100.0,25.5944,25.6323,25.5868,25.602,130100.0
2011-12-23 15:50:00,33.81,33.89,33.79,33.88,750900.0,25.6095,25.6701,25.5944,25.6626,750900.0
2011-12-27 09:30:00,33.76,33.84,33.76,33.82,108100.0,25.5717,25.6323,25.5717,25.6171,108100.0
2011-12-27 09:40:00,33.83,33.96,33.83,33.96,124500.0,25.6247,25.7232,25.6247,25.7232,124500.0
2011-12-27 09:50:00,33.95,33.98,33.9,33.94,93700.0,25.7156,25.7383,25.6777,25.708,93700.0
2011-12-27 10:00:00,33.95,33.97,33.9,33.94,198100.0,25.7156,25.7307,25.6777,25.708,198100.0
2011-12-27 10:10:00,33.94,33.94,33.89,33.91,113500.0,25.708,25.708,25.6701,25.6853,113500.0
2011-12-27 10:20:00,33.9,33.91,33.86,33.89,91200.0,25.6777,25.6853,25.6474,25.6701,91200.0
2011-12-27 10:30:00,33.89,33.9,33.85,33.85,36100.0,25.6701,25.6777,25.6398,25.6398,36100.0
2011-12-27 10:40:00,33.84,33.86,33.8,33.85,73600.0,25.6323,25.6474,25.602,25.6398,73600.0
2011-12-27 10:50:00,33.85,33.85,33.77,33.79,43000.0,25.6398,25.6398,25.5792,25.5944,43000.0
2011-12-27 11:00:00,33.79,33.81,33.79,33.79,91800.0,25.5944,25.6095,25.5944,25.5944,91800.0
2011-12-27 11:10:00,33.8,33.86,33.8,33.85,44100.0,25.602,25.6474,25.602,25.6398,44100.0
2011-12-27 11:20:00,33.86,33.9,33.84,33.89,14700.0,25.6474,25.6777,25.6323,25.6701,14700.0
2011-12-27 11:30:00,33.9,33.92,33.89,33.92,37600.0,25.6777,25.6929,25.6701,25.6929,37600.0
2011-12-27 11:40:00,33.91,33.92,33.9,33.91,38700.0,25.6853,25.6929,25.6777,25.6853,38700.0
2011-12-27 11:50:00,33.9,33.96,33.9,33.95,25400.0,25.6777,25.7232,25.6777,25.7156,25400.0
2011-12-27 12:00:00,33.95,33.99,33.95,33.98,57600.0,25.7156,25.7459,25.7156,25.7383,57600.0
2011-12-27 12:10:00,33.99,33.99,33.95,33.95,25100.0,25.7459,25.7459,25.7156,25.7156,25100.0
2011-12-27 12:20:00,33.95,33.98,33.95,33.97,5400.0,25.7156,25.7383,25.7156,25.7307,5400.0
2011-12-27 12:30:00,33.98,33.99,33.97,33.97,17800.0,25.7383,25.7459,25.7307,25.7307,17800.0
2011-12-27 12:40:00,33.96,33.98,33.96,33.98,21000.0,25.7232,25.7383,25.7232,25.7383,21000.0
2011-12-27 12:50:00,33.97,33.97,33.96,33.96,16600.0,25.7307,25.7307,25.7232,25.7232,16600.0
2011-12-27 13:00:00,33.97,33.97,33.95,33.95,50100.0,25.7307,25.7307,25.7156,25.7156,50100.0
2011-12-27 13:10:00,33.96,33.98,33.94,33.97,30600.0,25.7232,25.7383,25.708,25.7307,30600.0
2011-12-27 13:20:00,33.97,33.98,33.96,33.97,32000.0,25.7307,25.7383,25.7232,25.7307,32000.0
2011-12-27 13:30:00,33.97,33.99,33.97,33.98,3900.0,25.7307,25.7459,25.7307,25.7383,3900.0
2011-12-27 13:40:00,33.98,34.01,33.97,34.0,13500.0,25.7383,25.761,25.7307,25.7535,13500.0
2011-12-27 13:50:00,33.99,34.03,33.99,34.02,27500.0,25.7459,25.7762,25.7459,25.7686,27500.0
2011-12-27 14:00:00,34.02,34.02,33.98,33.98,29900.0,25.7686,25.7686,25.7383,25.7383,29900.0
2011-12-27 14:10:00,33.98,34.0,33.97,33.98,38400.0,25.7383,25.7535,25.7307,25.7383,38400.0
2011-12-27 14:20:00,33.99,33.99,33.94,33.95,23000.0,25.7459,25.7459,25.708,25.7156,23000.0
2011-12-27 14:30:00,33.94,33.97,33.9,33.97,37200.0,25.708,25.7307,25.6777,25.7307,37200.0
2011-12-27 14:40:00,33.97,33.98,33.95,33.97,43500.0,25.7307,25.7383,25.7156,25.7307,43500.0
2011-12-27 14:50:00,33.98,33.98,33.94,33.96,25000.0,25.7383,25.7383,25.708,25.7232,25000.0
2011-12-27 15:00:00,33.96,33.99,33.95,33.96,128300.0,25.7232,25.7459,25.7156,25.7232,128300.0
2011-12-27 15:10:00,33.97,33.97,33.94,33.94,20400.0,25.7307,25.7307,25.708,25.708,20400.0
2011-12-27 15:20:00,33.94,33.95,33.91,33.94,94500.0,25.708,25.7156,25.6853,25.708,94500.0
2011-12-27 15:30:00,33.95,33.95,33.87,33.88,121400.0,25.7156,25.7156,25.655,25.6626,121400.0
2011-12-27 15:40:00,33.88,33.92,33.86,33.91,57700.0,25.6626,25.6929,25.6474,25.6853,57700.0
2011-12-27 15:50:00,33.92,33.92,33.87,33.89,543800.0,25.6929,25.6929,25.655,25.6701,543800.0
2011-12-28 09:30:00,33.86,33.92,33.73,33.79,141200.0,25.6474,25.6929,25.5489,25.5944,141200.0
2011-12-28 09:40:00,33.78,33.78,33.65,33.69,140000.0,25.5868,25.5868,25.4883,25.5186,140000.0
2011-12-28 09:50:00,33.68,33.68,33.57,33.6,133200.0,25.5111,25.5111,25.4278,25.4505,133200.0
2011-12-28 10:00:00,33.6,33.62,33.52,33.61,120300.0,25.4505,25.4656,25.3899,25.458,120300.0
2011-12-28 10:10:00,33.61,33.62,33.44,33.49,187300.0,25.458,25.4656,25.3293,25.3672,187300.0
2011-12-28 10:20:00,33.49,33.5,33.38,33.39,205500.0,25.3672,25.3747,25.2838,25.2914,205500.0
2011-12-28 10:30:00,33.39,33.41,33.34,33.39,69700.0,25.2914,25.3066,25.2535,25.2914,69700.0
2011-12-28 10:40:00,33.39,33.49,33.39,33.47,98500.0,25.2914,25.3672,25.2914,25.352,98500.0
2011-12-28 10:50:00,33.47,33.48,33.41,33.42,42900.0,25.352,25.3596,25.3066,25.3141,42900.0
2011-12-28 11:00:00,33.42,33.42,33.35,33.37,84600.0,25.3141,25.3141,25.2611,25.2763,84600.0
2011-12-28 11:10:00,33.37,33.38,33.29,33.29,86300.0,25.2763,25.2838,25.2157,25.2157,86300.0
2011-12-28 11:20:00,33.29,33.3,33.18,33.18,61300.0,25.2157,25.2232,25.1323,25.1323,61300.0
2011-12-28 11:30:00,33.19,33.23,33.14,33.16,142200.0,25.1399,25.1702,25.102,25.1172,142200.0
2011-12-28 11:40:00,33.16,33.21,33.1,33.2,229100.0,25.1172,25.1551,25.0717,25.1475,229100.0
2011-12-28 11:50:00,33.2,33.23,33.19,33.23,53500.0,25.1475,25.1702,25.1399,25.1702,53500.0
2011-12-28 12:00:00,33.22,33.24,33.14,33.16,102100.0,25.1626,25.1778,25.102,25.1172,102100.0
2011-12-28 12:10:00,33.17,33.26,33.14,33.26,37600.0,25.1248,25.1929,25.102,25.1929,37600.0
2011-12-28 12:20:00,33.26,33.26,33.2,33.21,28800.0,25.1929,25.1929,25.1475,25.1551,28800.0
2011-12-28 12:30:00,33.22,33.27,33.22,33.26,20000.0,25.1626,25.2005,25.1626,25.1929,20000.0
2011-12-28 12:40:00,33.27,33.27,33.22,33.23,93400.0,25.2005,25.2005,25.1626,25.1702,93400.0
2011-12-28 12:50:00,33.23,33.23,33.13,33.13,271200.0,25.1702,25.1702,25.0945,25.0945,271200.0
2011-12-28 13:00:00,33.13,33.16,33.12,33.14,71600.0,25.0945,25.1172,25.0869,25.102,71600.0
2011-12-28 13:10:00,33.15,33.18,33.14,33.15,176300.0,25.1096,25.1323,25.102,25.1096,176300.0
2011-12-28 13:20:00,33.15,33.16,33.13,33.16,93800.0,25.1096,25.1172,25.0945,25.1172,93800.0
2011-12-28 13:30:00,33.16,33.22,33.16,33.2,66100.0,25.1172,25.1626,25.1172,25.1475,66100.0
2011-12-28 13:40:00,33.21,33.22,33.17,33.19,86700.0,25.1551,25.1626,25.1248,25.1399,86700.0
2011-12-28 13:50:00,33.19,33.23,33.19,33.22,34300.0,25.1399,25.1702,25.1399,25.1626,34300.0
2011-12-28 14:00:00,33.22,33.24,33.19,33.2,103900.0,25.1626,25.1778,25.1399,25.1475,103900.0
2011-12-28 14:10:00,33.2,33.2,33.16,33.17,93800.0,25.1475,25.1475,25.1172,25.1248,93800.0
2011-12-28 14:20:00,33.17,33.22,33.17,33.21,58200.0,25.1248,25.1626,25.1248,25.1551,58200.0
2011-12-28 14:30:00,33.21,33.22,33.16,33.16,125900.0,25.1551,25.1626,25.1172,25.1172,125900.0
2011-12-28 14:40:00,33.16,33.18,33.14,33.14,38000.0,25.1172,25.1323,25.102,25.102,38000.0
2011-12-28 14:50:00,33.14,33.19,33.14,33.16,42900.0,25.102,25.1399,25.102,25.1172,42900.0
2011-12-28 15:00:00,33.16,33.19,33.16,33.19,57100.0,25.1172,25.1399,25.1172,25.1399,57100.0
2011-12-28 15:10:00,33.19,33.2,33.09,33.14,69800.0,25.1399,25.1475,25.0642,25.102,69800.0
2011-12-28 15:20:00,33.13,33.18,33.09,33.1,347900.0,25.0945,25.1323,25.0642,25.0717,347900.0
2011-12-28 15:30:00,33.09,33.15,33.08,33.14,202300.0,25.0642,25.1096,25.0566,25.102,202300.0
2011-12-28 15:40:00,33.14,33.18,33.12,33.17,321900.0,25.102,25.1323,25.0869,25.1248,321900.0
2011-12-28 15:50:00,33.16,33.16,33.12,33.13,946000.0,25.1172,25.1172,25.0869,25.0945,946000.0
2011-12-29 09:30:00,33.08,33.17,33.04,33.13,263500.0,25.0566,25.1248,25.0263,25.0945,263500.0
2011-12-29 09:40:00,33.12,33.22,33.12,33.17,302500.0,25.0869,25.1626,25.0869,25.1248,302500.0
2011-12-29 09:50:00,33.17,33.25,33.17,33.25,93800.0,25.1248,25.1854,25.1248,25.1854,93800.0
2011-12-29 10:00:00,33.25,33.36,33.24,33.36,128200.0,25.1854,25.2687,25.1778,25.2687,128200.0
2011-12-29 10:10:00,33.35,33.35,33.3,33.3,65400.0,25.2611,25.2611,25.2232,25.2232,65400.0
2011-12-29 10:20:00,33.29,33.4,33.28,33.38,126900.0,25.2157,25.299,25.2081,25.2838,126900.0
2011-12-29 10:30:00,33.38,33.47,33.38,33.45,182000.0,25.2838,25.352,25.2838,25.3369,182000.0
2011-12-29 10:40:00,33.44,33.47,33.44,33.45,51400.0,25.3293,25.352,25.3293,25.3369,51400.0
2011-12-29 10:50:00,33.44,33.46,33.42,33.43,71800.0,25.3293,25.3444,25.3141,25.3217,71800.0
2011-12-29 11:00:00,33.43,33.45,33.33,33.33,116300.0,25.3217,25.3369,25.246,25.246,116300.0
2011-12-29 11:10:00,33.33,33.39,33.32,33.35,116900.0,25.246,25.2914,25.2384,25.2611,116900.0
2011-12-29 11:20:00,33.35,33.41,33.34,33.38,117800.0,25.2611,25.3066,25.2535,25.2838,117800.0
2011-12-29 11:30:00,33.37,33.43,33.37,33.4,73300.0,25.2763,25.3217,25.2763,25.299,73300.0
2011-12-29 11:40:00,33.4,33.41,33.37,33.39,57200.0,25.299,25.3066,25.2763,25.2914,57200.0
2011-12-29 11:50:00,33.39,33.44,33.39,33.44,73800.0,25.2914,25.3293,25.2914,25.3293,73800.0
2011-12-29 12:00:00,33.44,33.44,33.4,33.4,33900.0,25.3293,25.3293,25.299,25.299,33900.0
2011-12-29 12:10:00,33.4,33.4,33.38,33.38,54000.0,25.299,25.299,25.2838,25.2838,54000.0
2011-12-29 12:20:00,33.37,33.42,33.37,33.38,51900.0,25.2763,25.3141,25.2763,25.2838,51900.0
2011-12-29 12:30:00,33.38,33.39,33.34,33.39,97300.0,25.2838,25.2914,25.2535,25.2914,97300.0
2011-12-29 12:40:00,33.39,33.42,33.38,33.42,36800.0,25.2914,25.3141,25.2838,25.3141,36800.0
2011-12-29 12:50:00,33.42,33.43,33.41,33.41,40300.0,25.3141,25.3217,25.3066,25.3066,40300.0
2011-12-29 13:00:00,33.42,33.45,33.41,33.42,31900.0,25.3141,25.3369,25.3066,25.3141,31900.0
2011-12-29 13:10:00,33.43,33.44,33.38,33.39,24700.0,25.3217,25.3293,25.2838,25.2914,24700.0
2011-12-29 13:20:00,33.38,33.45,33.38,33.43,21300.0,25.2838,25.3369,25.2838,25.3217,21300.0
2011-12-29 13:30:00,33.42,33.46,33.41,33.46,75500.0,25.3141,25.3444,25.3066,25.3444,75500.0
2011-12-29 13:40:00,33.46,33.49,33.4,33.43,48800.0,25.3444,25.3672,25.299,25.3217,48800.0
2011-12-29 13:50:00,33.43,33.46,33.41,33.45,37300.0,25.3217,25.3444,25.3066,25.3369,37300.0
2011-12-29 14:00:00,33.46,33.48,33.44,33.47,30200.0,25.3444,25.3596,25.3293,25.352,30200.0
2011-12-29 14:10:00,33.47,33.48,33.46,33.47,18000.0,25.352,25.3596,25.3444,25.352,18000.0
2011-12-29 14:20:00,33.47,33.48,33.45,33.45,37200.0,25.352,25.3596,25.3369,25.3369,37200.0
2011-12-29 14:30:00,33.45,33.45,33.4,33.42,31400.0,25.3369,25.3369,25.299,25.3141,31400.0
2011-12-29 14:40:00,33.42,33.44,33.41,33.44,28500.0,25.3141,25.3293,25.3066,25.3293,28500.0
2011-12-29 14:50:00,33.45,33.45,33.42,33.43,15000.0,25.3369,25.3369,25.3141,25.3217,15000.0
2011-12-29 15:00:00,33.43,33.47,33.43,33.45,44600.0,25.3217,25.352,25.3217,25.3369,44600.0
2011-12-29 15:10:00,33.46,33.49,33.45,33.46,60800.0,25.3444,25.3672,25.3369,25.3444,60800.0
2011-12-29 15:20:00,33.45,33.48,33.42,33.45,44800.0,25.3369,25.3596,25.3141,25.3369,44800.0
2011-12-29 15:30:00,33.44,33.48,33.43,33.47,79100.0,25.3293,25.3596,25.3217,25.352,79100.0
2011-12-29 15:40:00,33.47,33.53,33.47,33.47,293800.0,25.352,25.3975,25.352,25.352,293800.0
2011-12-29 15:50:00,33.48,33.54,33.48,33.52,522700.0,25.3596,25.405,25.3596,25.3899,522700.0
2011-12-30 09:30:00,33.44,33.57,33.44,33.52,77400.0,25.3293,25.4278,25.3293,25.3899,77400.0
2011-12-30 09:40:00,33.52,33.61,33.5,33.61,102300.0,25.3899,25.458,25.3747,25.458,102300.0
2011-12-30 09:50:00,33.61,33.65,33.59,33.65,74900.0,25.458,25.4883,25.4429,25.4883,74900.0
2011-12-30 10:00:00,33.64,33.67,33.62,33.64,91400.0,25.4808,25.5035,25.4656,25.4808,91400.0
2011-12-30 10:10:00,33.63,33.63,33.54,33.57,58800.0,25.4732,25.4732,25.405,25.4278,58800.0
2011-12-30 10:20:00,33.57,33.6,33.55,33.57,68200.0,25.4278,25.4505,25.4126,25.4278,68200.0
2011-12-30 10:30:00,33.58,33.59,33.56,33.58,65100.0,25.4353,25.4429,25.4202,25.4353,65100.0
2011-12-30 10:40:00,33.57,33.6,33.53,33.54,87100.0,25.4278,25.4505,25.3975,25.405,87100.0
2011-12-30 10:50:00,33.55,33.61,33.55,33.58,67700.0,25.4126,25.458,25.4126,25.4353,67700.0
2011-12-30 11:00:00,33.57,33.6,33.54,33.54,83500.0,25.4278,25.4505,25.405,25.405,83500.0
2011-12-30 11:10:00,33.54,33.56,33.5,33.56,260100.0,25.405,25.4202,25.3747,25.4202,260100.0
2011-12-30 11:20:00,33.56,33.61,33.55,33.6,100900.0,25.4202,25.458,25.4126,25.4505,100900.0
2011-12-30 11:30:00,33.6,33.62,33.59,33.6,111600.0,25.4505,25.4656,25.4429,25.4505,111600.0
2011-12-30 11:40:00,33.61,33.61,33.57,33.57,68500.0,25.458,25.458,25.4278,25.4278,68500.0
2011-12-30 11:50:00,33.57,33.57,33.51,33.52,94000.0,25.4278,25.4278,25.3823,25.3899,94000.0
2011-12-30 12:00:00,33.51,33.55,33.51,33.53,41100.0,25.3823,25.4126,25.3823,25.3975,41100.0
2011-12-30 12:10:00,33.53,33.54,33.5,33.53,70200.0,25.3975,25.405,25.3747,25.3975,70200.0
2011-12-30 12:20:00,33.53,33.55,33.52,33.53,30000.0,25.3975,25.4126,25.3899,25.3975,30000.0
2011-12-30 12:30:00,33.54,33.55,33.52,33.54,22500.0,25.405,25.4126,25.3899,25.405,22500.0
2011-12-30 12:40:00,33.54,33.58,33.54,33.58,30100.0,25.405,25.4353,25.405,25.4353,30100.0
2011-12-30 12:50:00,33.57,33.58,33.55,33.55,34800.0,25.4278,25.4353,25.4126,25.4126,34800.0
2011-12-30 13:00:00,33.55,33.55,33.53,33.55,33200.0,25.4126,25.4126,25.3975,25.4126,33200.0
2011-12-30 13:10:00,33.55,33.56,33.53,33.53,13500.0,25.4126,25.4202,25.3975,25.3975,13500.0
2011-12-30 13:20:00,33.53,33.56,33.53,33.54,21900.0,25.3975,25.4202,25.3975,25.405,21900.0
2011-12-30 13:30:00,33.54,33.59,33.54,33.59,39200.0,25.405,25.4429,25.405,25.4429,39200.0
2011-12-30 13:40:00,33.58,33.6,33.58,33.59,14900.0,25.4353,25.4505,25.4353,25.4429,14900.0
2011-12-30 13:50:00,33.59,33.6,33.58,33.59,22400.0,25.4429,25.4505,25.4353,25.4429,22400.0
2011-12-30 14:00:00,33.58,33.59,33.57,33.58,17300.0,25.4353,25.4429,25.4278,25.4353,17300.0
2011-12-30 14:10:00,33.57,33.58,33.54,33.56,43900.0,25.4278,25.4353,25.405,25.4202,43900.0
2011-12-30 14:20:00,33.55,33.55,33.49,33.51,33400.0,25.4126,25.4126,25.3672,25.3823,33400.0
2011-12-30 14:30:00,33.51,33.55,33.51,33.53,26700.0,25.3823,25.4126,25.3823,25.3975,26700.0
2011-12-30 14:40:00,33.53,33.54,33.5,33.52,15400.0,25.3975,25.405,25.3747,25.3899,15400.0
2011-12-30 14:50:00,33.52,33.53,33.51,33.53,20900.0,25.3899,25.3975,25.3823,25.3975,20900.0
2011-12-30 15:00:00,33.53,33.57,33.53,33.53,23800.0,25.3975,25.4278,25.3975,25.3975,23800.0
2011-12-30 15:10:00,33.52,33.53,33.51,33.52,22500.0,25.3899,25.3975,25.3823,25.3899,22500.0
2011-12-30 15:20:00,33.53,33.56,33.52,33.55,587300.0,25.3975,25.4202,25.3899,25.4126,587300.0
2011-12-30 15:30:00,33.56,33.56,33.54,33.55,80500.0,25.4202,25.4202,25.405,25.4126,80500.0
2011-12-30 15:40:00,33.55,33.58,33.54,33.58,299500.0,25.4126,25.4353,25.405,25.4353,299500.0
2011-12-30 15:50:00,33.57,33.58,33.49,33.5,298400.0,25.4278,25.4353,25.3672,25.3747,298400.0
2012-01-03 09:30:00,34.23,34.47,34.23,34.44,205600.0,25.9277,26.1095,25.9277,26.0867,205600.0
2012-01-03 09:40:00,34.45,34.46,34.34,34.39,403100.0,26.0943,26.1019,26.011,26.0489,403100.0
2012-01-03 09:50:00,34.39,34.43,34.36,34.39,210400.0,26.0489,26.0792,26.0261,26.0489,210400.0
2012-01-03 10:00:00,34.4,34.57,34.36,34.54,590900.0,26.0564,26.1852,26.0261,26.1625,590900.0
2012-01-03 10:10:00,34.54,34.55,34.5,34.53,206900.0,26.1625,26.1701,26.1322,26.1549,206900.0
2012-01-03 10:20:00,34.53,34.58,34.53,34.53,214000.0,26.1549,26.1928,26.1549,26.1549,214000.0
2012-01-03 10:30:00,34.54,34.58,34.49,34.5,149400.0,26.1625,26.1928,26.1246,26.1322,149400.0
2012-01-03 10:40:00,34.49,34.51,34.48,34.48,80100.0,26.1246,26.1398,26.117,26.117,80100.0
2012-01-03 10:50:00,34.48,34.54,34.47,34.52,132300.0,26.117,26.1625,26.1095,26.1473,132300.0
2012-01-03 11:00:00,34.53,34.55,34.51,34.51,97000.0,26.1549,26.1701,26.1398,26.1398,97000.0
2012-01-03 11:10:00,34.51,34.59,34.5,34.56,105600.0,26.1398,26.2004,26.1322,26.1776,105600.0
2012-01-03 11:20:00,34.56,34.58,34.54,34.55,172100.0,26.1776,26.1928,26.1625,26.1701,172100.0
2012-01-03 11:30:00,34.55,34.58,34.54,34.55,97100.0,26.1701,26.1928,26.1625,26.1701,97100.0
2012-01-03 11:40:00,34.54,34.54,34.44,34.46,270300.0,26.1625,26.1625,26.0867,26.1019,270300.0
2012-01-03 11:50:00,34.47,34.51,34.46,34.48,175000.0,26.1095,26.1398,26.1019,26.117,175000.0
2012-01-03 12:00:00,34.48,34.49,34.44,34.48,70900.0,26.117,26.1246,26.0867,26.117,70900.0
2012-01-03 12:10:00,34.48,34.48,34.43,34.47,109000.0,26.117,26.117,26.0792,26.1095,109000.0
2012-01-03 12:20:00,34.48,34.48,34.43,34.46,77300.0,26.117,26.117,26.0792,26.1019,77300.0
2012-01-03 12:30:00,34.46,34.46,34.32,34.32,49200.0,26.1019,26.1019,25.9958,25.9958,49200.0
2012-01-03 12:40:00,34.33,34.35,34.24,34.24,699900.0,26.0034,26.0186,25.9352,25.9352,699900.0
2012-01-03 12:50:00,34.23,34.29,34.23,34.26,160400.0,25.9277,25.9731,25.9277,25.9504,160400.0
2012-01-03 13:00:00,34.26,34.32,34.25,34.29,364100.0,25.9504,25.9958,25.9428,25.9731,364100.0
2012-01-03 13:10:00,34.3,34.36,34.27,34.36,157400.0,25.9807,26.0261,25.958,26.0261,157400.0
2012-01-03 13:20:00,34.36,34.36,34.3,34.34,328300.0,26.0261,26.0261,25.9807,26.011,328300.0
2012-01-03 13:30:00,34.34,34.35,34.32,34.34,214200.0,26.011,26.0186,25.9958,26.011,214200.0
2012-01-03 13:40:00,34.35,34.42,34.34,34.42,83200.0,26.0186,26.0716,26.011,26.0716,83200.0
2012-01-03 13:50:00,34.43,34.45,34.43,34.43,58100.0,26.0792,26.0943,26.0792,26.0792,58100.0
2012-01-03 14:00:00,34.44,34.48,34.43,34.47,156000.0,26.0867,26.117,26.0792,26.1095,156000.0
2012-01-03 14:10:00,34.47,34.49,34.42,34.47,163800.0,26.1095,26.1246,26.0716,26.1095,163800.0
2012-01-03 14:20:00,34.48,34.49,34.46,34.49,145200.0,26.117,26.1246,26.1019,26.1246,145200.0
2012-01-03 14:30:00,34.49,34.56,34.47,34.52,213600.0,26.1246,26.1776,26.1095,26.1473,213600.0
2012-01-03 14:40:00,34.52,34.58,34.5,34.55,206400.0,26.1473,26.1928,26.1322,26.1701,206400.0
2012-01-03 14:50:00,34.56,34.57,34.53,34.55,131800.0,26.1776,26.1852,26.1549,26.1701,131800.0
2012-01-03 15:00:00,34.55,34.56,34.5,34.55,84300.0,26.1701,26.1776,26.1322,26.1701,84300.0
2012-01-03 15:10:00,34.56,34.57,34.54,34.56,371500.0,26.1776,26.1852,26.1625,26.1776,371500.0
2012-01-03 15:20:00,34.56,34.57,34.49,34.53,420500.0,26.1776,26.1852,26.1246,26.1549,420500.0
2012-01-03 15:30:00,34.53,34.54,34.49,34.51,184500.0,26.1549,26.1625,26.1246,26.1398,184500.0
2012-01-03 15:40:00,34.51,34.58,34.51,34.56,594100.0,26.1398,26.1928,26.1398,26.1776,594100.0
2012-01-03 15:50:00,34.56,34.57,34.44,34.45,1438000.0,26.1776,26.1852,26.0867,26.0943,1438000.0
2012-01-04 09:30:00,34.39,34.45,34.27,34.45,789400.0,26.0489,26.0943,25.958,26.0943,789400.0
2012-01-04 09:40:00,34.45,34.57,34.44,34.57,514300.0,26.0943,26.1852,26.0867,26.1852,514300.0
2012-01-04 09:50:00,34.57,34.58,34.51,34.58,292800.0,26.1852,26.1928,26.1398,26.1928,292800.0
2012-01-04 10:00:00,34.59,34.59,34.47,34.51,291600.0,26.2004,26.2004,26.1095,26.1398,291600.0
2012-01-04 10:10:00,34.5,34.51,34.38,34.4,100300.0,26.1322,26.1398,26.0413,26.0564,100300.0
2012-01-04 10:20:00,34.4,34.43,34.37,34.37,67300.0,26.0564,26.0792,26.0337,26.0337,67300.0
2012-01-04 10:30:00,34.37,34.37,34.26,34.27,192300.0,26.0337,26.0337,25.9504,25.958,192300.0
2012-01-04 10:40:00,34.26,34.34,34.25,34.34,82300.0,25.9504,26.011,25.9428,26.011,82300.0
2012-01-04 10:50:00,34.34,34.42,34.34,34.4,87700.0,26.011,26.0716,26.011,26.0564,87700.0
2012-01-04 11:00:00,34.4,34.46,34.4,34.41,135200.0,26.0564,26.1019,26.0564,26.064,135200.0
2012-01-04 11:10:00,34.41,34.5,34.41,34.49,234300.0,26.064,26.1322,26.064,26.1246,234300.0
2012-01-04 11:20:00,34.49,34.53,34.48,34.53,147400.0,26.1246,26.1549,26.117,26.1549,147400.0
2012-01-04 11:30:00,34.53,34.59,34.5,34.59,103600.0,26.1549,26.2004,26.1322,26.2004,103600.0
2012-01-04 11:40:00,34.59,34.61,34.57,34.58,76700.0,26.2004,26.2155,26.1852,26.1928,76700.0
2012-01-04 11:50:00,34.58,34.6,34.52,34.55,81800.0,26.1928,26.2079,26.1473,26.1701,81800.0
2012-01-04 12:00:00,34.55,34.67,34.53,34.64,224300.0,26.1701,26.261,26.1549,26.2382,224300.0
2012-01-04 12:10:00,34.65,34.69,34.64,34.69,130000.0,26.2458,26.2761,26.2382,26.2761,130000.0
2012-01-04 12:20:00,34.69,34.73,34.68,34.73,206300.0,26.2761,26.3064,26.2685,26.3064,206300.0
2012-01-04 12:30:00,34.72,34.74,34.66,34.69,279000.0,26.2988,26.314,26.2534,26.2761,279000.0
2012-01-04 12:40:00,34.69,34.72,34.67,34.7,66900.0,26.2761,26.2988,26.261,26.2837,66900.0
2012-01-04 12:50:00,34.71,34.72,34.69,34.72,61600.0,26.2912,26.2988,26.2761,26.2988,61600.0
2012-01-04 13:00:00,34.71,34.71,34.65,34.66,57300.0,26.2912,26.2912,26.2458,26.2534,57300.0
2012-01-04 13:10:00,34.66,34.69,34.59,34.6,276400.0,26.2534,26.2761,26.2004,26.2079,276400.0
2012-01-04 13:20:00,34.6,34.63,34.57,34.58,159900.0,26.2079,26.2307,26.1852,26.1928,159900.0
2012-01-04 13:30:00,34.58,34.65,34.58,34.63,200300.0,26.1928,26.2458,26.1928,26.2307,200300.0
2012-01-04 13:40:00,34.63,34.7,34.62,34.7,236700.0,26.2307,26.2837,26.2231,26.2837,236700.0
2012-01-04 13:50:00,34.7,34.71,34.68,34.7,146700.0,26.2837,26.2912,26.2685,26.2837,146700.0
2012-01-04 14:00:00,34.7,34.7,34.59,34.63,172200.0,26.2837,26.2837,26.2004,26.2307,172200.0
2012-01-04 14:10:00,34.64,34.65,34.58,34.65,202700.0,26.2382,26.2458,26.1928,26.2458,202700.0
2012-01-04 14:20:00,34.64,34.65,34.62,34.63,65400.0,26.2382,26.2458,26.2231,26.2307,65400.0
2012-01-04 14:30:00,34.63,34.67,34.63,34.63,55900.0,26.2307,26.261,26.2307,26.2307,55900.0
2012-01-04 14:40:00,34.63,34.67,34.63,34.64,201000.0,26.2307,26.261,26.2307,26.2382,201000.0
2012-01-04 14:50:00,34.63,34.7,34.63,34.67,195400.0,26.2307,26.2837,26.2307,26.261,195400.0
2012-01-04 15:00:00,34.67,34.67,34.63,34.64,86200.0,26.261,26.261,26.2307,26.2382,86200.0
2012-01-04 15:10:00,34.64,34.67,34.62,34.63,137200.0,26.2382,26.261,26.2231,26.2307,137200.0
2012-01-04 15:20:00,34.63,34.67,34.62,34.66,171400.0,26.2307,26.261,26.2231,26.2534,171400.0
2012-01-04 15:30:00,34.67,34.73,34.67,34.73,271500.0,26.261,26.3064,26.261,26.3064,271500.0
2012-01-04 15:40:00,34.73,34.75,34.67,34.68,644300.0,26.3064,26.3215,26.261,26.2685,644300.0
2012-01-04 15:50:00,34.68,34.74,34.66,34.69,895100.0,26.2685,26.314,26.2534,26.2761,895100.0
2012-01-05 09:30:00,34.42,34.52,34.41,34.48,959500.0,26.0716,26.1473,26.064,26.117,959500.0
2012-01-05 09:40:00,34.47,34.47,34.32,34.41,820900.0,26.1095,26.1095,25.9958,26.064,820900.0
2012-01-05 09:50:00,34.4,34.54,34.4,34.52,382700.0,26.0564,26.1625,26.0564,26.1473,382700.0
2012-01-05 10:00:00,34.52,34.56,34.43,34.54,468800.0,26.1473,26.1776,26.0792,26.1625,468800.0
2012-01-05 10:10:00,34.53,34.64,34.47,34.62,329100.0,26.1549,26.2382,26.1095,26.2231,329100.0
2012-01-05 10:20:00,34.62,34.64,34.57,34.58,89600.0,26.2231,26.2382,26.1852,26.1928,89600.0
2012-01-05 10:30:00,34.57,34.59,34.47,34.5,296500.0,26.1852,26.2004,26.1095,26.1322,296500.0
2012-01-05 10:40:00,34.49,34.55,34.47,34.5,97300.0,26.1246,26.1701,26.1095,26.1322,97300.0
2012-01-05 10:50:00,34.5,34.54,34.45,34.53,59800.0,26.1322,26.1625,26.0943,26.1549,59800.0
2012-01-05 11:00:00,34.53,34.58,34.51,34.54,75700.0,26.1549,26.1928,26.1398,26.1625,75700.0
2012-01-05 11:10:00,34.54,34.57,34.51,34.52,92100.0,26.1625,26.1852,26.1398,26.1473,92100.0
2012-01-05 11:20:00,34.5,34.66,34.5,34.65,161700.0,26.1322,26.2534,26.1322,26.2458,161700.0
2012-01-05 11:30:00,34.65,34.69,34.64,34.67,221800.0,26.2458,26.2761,26.2382,26.261,221800.0
2012-01-05 11:40:00,34.68,34.75,34.66,34.74,152200.0,26.2685,26.3215,26.2534,26.314,152200.0
2012-01-05 11:50:00,34.75,34.76,34.69,34.69,72300.0,26.3215,26.3291,26.2761,26.2761,72300.0
2012-01-05 12:00:00,34.69,34.72,34.65,34.71,126800.0,26.2761,26.2988,26.2458,26.2912,126800.0
2012-01-05 12:10:00,34.71,34.75,34.69,34.73,132200.0,26.2912,26.3215,26.2761,26.3064,132200.0
2012-01-05 12:20:00,34.73,34.74,34.67,34.71,77800.0,26.3064,26.314,26.261,26.2912,77800.0
2012-01-05 12:30:00,34.71,34.74,34.68,34.69,51100.0,26.2912,26.314,26.2685,26.2761,51100.0
2012-01-05 12:40:00,34.69,34.77,34.69,34.76,97000.0,26.2761,26.3367,26.2761,26.3291,97000.0
2012-01-05 12:50:00,34.76,34.82,34.74,34.82,68700.0,26.3291,26.3746,26.314,26.3746,68700.0
2012-01-05 13:00:00,34.83,34.84,34.77,34.84,113700.0,26.3821,26.3897,26.3367,26.3897,113700.0
2012-01-05 13:10:00,34.84,34.84,34.78,34.81,46900.0,26.3897,26.3897,26.3443,26.367,46900.0
2012-01-05 13:20:00,34.82,34.89,34.82,34.87,101700.0,26.3746,26.4276,26.3746,26.4124,101700.0
2012-01-05 13:30:00,34.88,34.91,34.87,34.88,85200.0,26.42,26.4427,26.4124,26.42,85200.0
2012-01-05 13:40:00,34.88,34.95,34.88,34.92,42800.0,26.42,26.473,26.42,26.4503,42800.0
2012-01-05 13:50:00,34.91,34.94,34.88,34.89,99700.0,26.4427,26.4655,26.42,26.4276,99700.0
2012-01-05 14:00:00,34.89,34.92,34.87,34.88,47100.0,26.4276,26.4503,26.4124,26.42,47100.0
2012-01-05 14:10:00,34.9,34.91,34.79,34.81,93200.0,26.4352,26.4427,26.3518,26.367,93200.0
2012-01-05 14:20:00,34.8,34.83,34.75,34.76,178000.0,26.3594,26.3821,26.3215,26.3291,178000.0
2012-01-05 14:30:00,34.76,34.82,34.76,34.78,115700.0,26.3291,26.3746,26.3291,26.3443,115700.0
2012-01-05 14:40:00,34.79,34.83,34.76,34.81,79700.0,26.3518,26.3821,26.3291,26.367,79700.0
2012-01-05 14:50:00,34.81,34.81,34.77,34.77,47700.0,26.367,26.367,26.3367,26.3367,47700.0
2012-01-05 15:00:00,34.76,34.85,34.75,34.82,168900.0,26.3291,26.3973,26.3215,26.3746,168900.0
2012-01-05 15:10:00,34.82,34.82,34.73,34.79,148000.0,26.3746,26.3746,26.3064,26.3518,148000.0
2012-01-05 15:20:00,34.79,34.81,34.75,34.75,196000.0,26.3518,26.367,26.3215,26.3215,196000.0
2012-01-05 15:30:00,34.75,34.8,34.73,34.77,155700.0,26.3215,26.3594,26.3064,26.3367,155700.0
2012-01-05 15:40:00,34.78,34.84,34.76,34.8,174400.0,26.3443,26.3897,26.3291,26.3594,174400.0
2012-01-05 15:50:00,34.8,34.83,34.78,34.79,495200.0,26.3594,26.3821,26.3443,26.3518,495200.0
2012-01-06 09:30:00,34.69,34.83,34.69,34.78,248700.0,26.2761,26.3821,26.2761,26.3443,248700.0
2012-01-06 09:40:00,34.77,34.77,34.58,34.65,529800.0,26.3367,26.3367,26.1928,26.2458,529800.0
2012-01-06 09:50:00,34.65,34.66,34.55,34.63,215400.0,26.2458,26.2534,26.1701,26.2307,215400.0
2012-01-06 10:00:00,34.63,34.66,34.58,34.65,107000.0,26.2307,26.2534,26.1928,26.2458,107000.0
2012-01-06 10:10:00,34.65,34.73,34.64,34.69,404600.0,26.2458,26.3064,26.2382,26.2761,404600.0
2012-01-06 10:20:00,34.69,34.69,34.62,34.64,72900.0,26.2761,26.2761,26.2231,26.2382,72900.0
2012-01-06 10:30:00,34.63,34.69,34.63,34.66,149400.0,26.2307,26.2761,26.2307,26.2534,149400.0
2012-01-06 10:40:00,34.65,34.71,34.6,34.71,432800.0,26.2458,26.2912,26.2079,26.2912,432800.0
2012-01-06 10:50:00,34.71,34.73,34.63,34.65,305900.0,26.2912,26.3064,26.2307,26.2458,305900.0
2012-01-06 11:00:00,34.66,34.8,34.66,34.78,417500.0,26.2534,26.3594,26.2534,26.3443,417500.0
2012-01-06 11:10:00,34.78,34.8,34.73,34.8,167800.0,26.3443,26.3594,26.3064,26.3594,167800.0
2012-01-06 11:20:00,34.8,34.8,34.74,34.77,58300.0,26.3594,26.3594,26.314,26.3367,58300.0
2012-01-06 11:30:00,34.77,34.8,34.75,34.79,73600.0,26.3367,26.3594,26.3215,26.3518,73600.0
2012-01-06 11:40:00,34.79,34.8,34.75,34.77,90100.0,26.3518,26.3594,26.3215,26.3367,90100.0
2012-01-06 11:50:00,34.78,34.78,34.75,34.78,129800.0,26.3443,26.3443,26.3215,26.3443,129800.0
2012-01-06 12:00:00,34.78,34.78,34.71,34.71,211400.0,26.3443,26.3443,26.2912,26.2912,211400.0
2012-01-06 12:10:00,34.71,34.76,34.7,34.76,64900.0,26.2912,26.3291,26.2837,26.3291,64900.0
2012-01-06 12:20:00,34.77,34.81,34.77,34.79,61500.0,26.3367,26.367,26.3367,26.3518,61500.0
2012-01-06 12:30:00,34.78,34.81,34.76,34.76,79100.0,26.3443,26.367,26.3291,26.3291,79100.0
2012-01-06 12:40:00,34.76,34.76,34.7,34.72,45900.0,26.3291,26.3291,26.2837,26.2988,45900.0
2012-01-06 12:50:00,34.72,34.76,34.72,34.72,25700.0,26.2988,26.3291,26.2988,26.2988,25700.0
2012-01-06 13:00:00,34.72,34.77,34.72,34.74,107500.0,26.2988,26.3367,26.2988,26.314,107500.0
2012-01-06 13:10:00,34.73,34.75,34.69,34.72,77800.0,26.3064,26.3215,26.2761,26.2988,77800.0
2012-01-06 13:20:00,34.72,34.73,34.69,34.7,28000.0,26.2988,26.3064,26.2761,26.2837,28000.0
2012-01-06 13:30:00,34.7,34.74,34.67,34.73,115700.0,26.2837,26.314,26.261,26.3064,115700.0
2012-01-06 13:40:00,34.74,34.81,34.74,34.81,211700.0,26.314,26.367,26.314,26.367,211700.0
2012-01-06 13:50:00,34.81,34.88,34.8,34.85,81000.0,26.367,26.42,26.3594,26.3973,81000.0
2012-01-06 14:00:00,34.85,34.89,34.85,34.88,108100.0,26.3973,26.4276,26.3973,26.42,108100.0
2012-01-06 14:10:00,34.87,34.87,34.8,34.82,225700.0,26.4124,26.4124,26.3594,26.3746,225700.0
2012-01-06 14:20:00,34.83,34.86,34.83,34.85,126700.0,26.3821,26.4049,26.3821,26.3973,126700.0
2012-01-06 14:30:00,34.84,34.89,34.83,34.86,169300.0,26.3897,26.4276,26.3821,26.4049,169300.0
2012-01-06 14:40:00,34.87,34.89,34.82,34.83,143900.0,26.4124,26.4276,26.3746,26.3821,143900.0
2012-01-06 14:50:00,34.83,34.84,34.78,34.79,263200.0,26.3821,26.3897,26.3443,26.3518,263200.0
2012-01-06 15:00:00,34.79,34.84,34.79,34.8,126100.0,26.3518,26.3897,26.3518,26.3594,126100.0
2012-01-06 15:10:00,34.8,34.82,34.75,34.78,199100.0,26.3594,26.3746,26.3215,26.3443,199100.0
2012-01-06 15:20:00,34.77,34.8,34.76,34.78,130300.0,26.3367,26.3594,26.3291,26.3443,130300.0
2012-01-06 15:30:00,34.78,34.8,34.76,34.78,203000.0,26.3443,26.3594,26.3291,26.3443,203000.0
2012-01-06 15:40:00,34.79,34.82,34.75,34.78,194600.0,26.3518,26.3746,26.3215,26.3443,194600.0
2012-01-06 15:50:00,34.78,34.79,34.73,34.77,573800.0,26.3443,26.3518,26.3064,26.3367,573800.0
2012-01-09 09:30:00,34.82,34.9,34.77,34.85,405700.0,26.3746,26.4352,26.3367,26.3973,405700.0
2012-01-09 09:40:00,34.85,34.85,34.77,34.82,333300.0,26.3973,26.3973,26.3367,26.3746,333300.0
2012-01-09 09:50:00,34.82,34.89,34.78,34.82,523700.0,26.3746,26.4276,26.3443,26.3746,523700.0
2012-01-09 10:00:00,34.83,34.9,34.77,34.9,217300.0,26.3821,26.4352,26.3367,26.4352,217300.0
2012-01-09 10:10:00,34.9,34.97,34.87,34.93,424300.0,26.4352,26.4882,26.4124,26.4579,424300.0
2012-01-09 10:20:00,34.92,34.96,34.88,34.93,128300.0,26.4503,26.4806,26.42,26.4579,128300.0
2012-01-09 10:30:00,34.93,34.93,34.84,34.86,375000.0,26.4579,26.4579,26.3897,26.4049,375000.0
2012-01-09 10:40:00,34.87,34.89,34.8,34.8,418200.0,26.4124,26.4276,26.3594,26.3594,418200.0
2012-01-09 10:50:00,34.8,34.83,34.75,34.77,139000.0,26.3594,26.3821,26.3215,26.3367,139000.0
2012-01-09 11:00:00,34.77,34.78,34.68,34.72,122800.0,26.3367,26.3443,26.2685,26.2988,122800.0
2012-01-09 11:10:00,34.72,34.75,34.69,34.69,249500.0,26.2988,26.3215,26.2761,26.2761,249500.0
2012-01-09 11:20:00,34.7,34.75,34.68,34.72,216200.0,26.2837,26.3215,26.2685,26.2988,216200.0
2012-01-09 11:30:00,34.73,34.77,34.71,34.77,138300.0,26.3064,26.3367,26.2912,26.3367,138300.0
2012-01-09 11:40:00,34.78,34.83,34.74,34.8,146400.0,26.3443,26.3821,26.314,26.3594,146400.0
2012-01-09 11:50:00,34.81,34.84,34.77,34.79,132400.0,26.367,26.3897,26.3367,26.3518,132400.0
2012-01-09 12:00:00,34.79,34.81,34.77,34.79,103400.0,26.3518,26.367,26.3367,26.3518,103400.0
2012-01-09 12:10:00,34.78,34.82,34.78,34.81,322900.0,26.3443,26.3746,26.3443,26.367,322900.0
2012-01-09 12:20:00,34.81,34.86,34.79,34.85,192400.0,26.367,26.4049,26.3518,26.3973,192400.0
2012-01-09 12:30:00,34.85,34.86,34.82,34.84,83500.0,26.3973,26.4049,26.3746,26.3897,83500.0
2012-01-09 12:40:00,34.84,34.85,34.8,34.82,88600.0,26.3897,26.3973,26.3594,26.3746,88600.0
2012-01-09 12:50:00,34.81,34.83,34.79,34.81,99700.0,26.367,26.3821,26.3518,26.367,99700.0
2012-01-09 13:00:00,34.82,34.84,34.79,34.83,104500.0,26.3746,26.3897,26.3518,26.3821,104500.0
2012-01-09 13:10:00,34.81,34.84,34.8,34.82,66300.0,26.367,26.3897,26.3594,26.3746,66300.0
2012-01-09 13:20:00,34.83,34.85,34.81,34.85,40800.0,26.3821,26.3973,26.367,26.3973,40800.0
2012-01-09 13:30:00,34.84,34.86,34.8,34.81,107700.0,26.3897,26.4049,26.3594,26.367,107700.0
2012-01-09 13:40:00,34.81,34.88,34.8,34.87,95500.0,26.367,26.42,26.3594,26.4124,95500.0
2012-01-09 13:50:00,34.88,34.89,34.86,34.88,63100.0,26.42,26.4276,26.4049,26.42,63100.0
2012-01-09 14:00:00,34.87,34.94,34.87,34.9,408000.0,26.4124,26.4655,26.4124,26.4352,408000.0
2012-01-09 14:10:00,34.91,34.91,34.88,34.89,97400.0,26.4427,26.4427,26.42,26.4276,97400.0
2012-01-09 14:20:00,34.89,34.9,34.87,34.87,243100.0,26.4276,26.4352,26.4124,26.4124,243100.0
2012-01-09 14:30:00,34.88,34.96,34.88,34.91,360800.0,26.42,26.4806,26.42,26.4427,360800.0
2012-01-09 14:40:00,34.91,34.92,34.83,34.85,454900.0,26.4427,26.4503,26.3821,26.3973,454900.0
2012-01-09 14:50:00,34.85,34.86,34.83,34.84,128700.0,26.3973,26.4049,26.3821,26.3897,128700.0
2012-01-09 15:00:00,34.84,34.89,34.84,34.89,210400.0,26.3897,26.4276,26.3897,26.4276,210400.0
2012-01-09 15:10:00,34.88,34.89,34.83,34.83,166600.0,26.42,26.4276,26.3821,26.3821,166600.0
2012-01-09 15:20:00,34.83,34.86,34.82,34.83,141600.0,26.3821,26.4049,26.3746,26.3821,141600.0
2012-01-09 15:30:00,34.83,34.86,34.82,34.84,131100.0,26.3821,26.4049,26.3746,26.3897,131100.0
2012-01-09 15:40:00,34.84,34.89,34.83,34.83,308100.0,26.3897,26.4276,26.3821,26.3821,308100.0
2012-01-09 15:50:00,34.83,34.84,34.8,34.83,749700.0,26.3821,26.3897,26.3594,26.3821,749700.0
2012-01-10 09:30:00,35.38,35.56,35.38,35.48,683100.0,26.7987,26.9351,26.7987,26.8745,683100.0
2012-01-10 09:40:00,35.47,35.47,35.34,35.42,519800.0,26.8669,26.8669,26.7684,26.829,519800.0
2012-01-10 09:50:00,35.41,35.48,35.41,35.48,668700.0,26.8215,26.8745,26.8215,26.8745,668700.0
2012-01-10 10:00:00,35.49,35.6,35.48,35.58,500700.0,26.8821,26.9654,26.8745,26.9502,500700.0
2012-01-10 10:10:00,35.58,35.64,35.56,35.59,260800.0,26.9502,26.9957,26.9351,26.9578,260800.0
2012-01-10 10:20:00,35.59,35.6,35.54,35.59,318600.0,26.9578,26.9654,26.9199,26.9578,318600.0
2012-01-10 10:30:00,35.58,35.62,35.54,35.59,135300.0,26.9502,26.9805,26.9199,26.9578,135300.0
2012-01-10 10:40:00,35.59,35.64,35.58,35.59,146600.0,26.9578,26.9957,26.9502,26.9578,146600.0
2012-01-10 10:50:00,35.59,35.6,35.55,35.6,116600.0,26.9578,26.9654,26.9275,26.9654,116600.0
2012-01-10 11:00:00,35.59,35.6,35.51,35.53,129200.0,26.9578,26.9654,26.8972,26.9124,129200.0
2012-01-10 11:10:00,35.53,35.59,35.52,35.56,104400.0,26.9124,26.9578,26.9048,26.9351,104400.0
2012-01-10 11:20:00,35.57,35.61,35.57,35.59,134000.0,26.9427,26.973,26.9427,26.9578,134000.0
2012-01-10 11:30:00,35.58,35.6,35.55,35.55,245800.0,26.9502,26.9654,26.9275,26.9275,245800.0
2012-01-10 11:40:00,35.55,35.59,35.55,35.57,112700.0,26.9275,26.9578,26.9275,26.9427,112700.0
2012-01-10 11:50:00,35.57,35.6,35.56,35.58,146000.0,26.9427,26.9654,26.9351,26.9502,146000.0
2012-01-10 12:00:00,35.58,35.58,35.55,35.58,170600.0,26.9502,26.9502,26.9275,26.9502,170600.0
2012-01-10 12:10:00,35.57,35.58,35.53,35.54,57200.0,26.9427,26.9502,26.9124,26.9199,57200.0
2012-01-10 12:20:00,35.54,35.55,35.45,35.45,175200.0,26.9199,26.9275,26.8518,26.8518,175200.0
2012-01-10 12:30:00,35.44,35.47,35.42,35.46,86400.0,26.8442,26.8669,26.829,26.8593,86400.0
2012-01-10 12:40:00,35.46,35.49,35.43,35.45,84500.0,26.8593,26.8821,26.8366,26.8518,84500.0
2012-01-10 12:50:00,35.45,35.47,35.43,35.47,111000.0,26.8518,26.8669,26.8366,26.8669,111000.0
2012-01-10 13:00:00,35.46,35.47,35.43,35.43,81500.0,26.8593,26.8669,26.8366,26.8366,81500.0
2012-01-10 13:10:00,35.43,35.44,35.4,35.43,48900.0,26.8366,26.8442,26.8139,26.8366,48900.0
2012-01-10 13:20:00,35.43,35.46,35.42,35.46,72300.0,26.8366,26.8593,26.829,26.8593,72300.0
2012-01-10 13:30:00,35.46,35.5,35.45,35.5,168800.0,26.8593,26.8896,26.8518,26.8896,168800.0
2012-01-10 13:40:00,35.5,35.52,35.48,35.48,93200.0,26.8896,26.9048,26.8745,26.8745,93200.0
2012-01-10 13:50:00,35.48,35.53,35.48,35.52,25200.0,26.8745,26.9124,26.8745,26.9048,25200.0
2012-01-10 14:00:00,35.51,35.52,35.48,35.49,67100.0,26.8972,26.9048,26.8745,26.8821,67100.0
2012-01-10 14:10:00,35.49,35.53,35.48,35.53,116800.0,26.8821,26.9124,26.8745,26.9124,116800.0
2012-01-10 14:20:00,35.52,35.55,35.51,35.51,118900.0,26.9048,26.9275,26.8972,26.8972,118900.0
2012-01-10 14:30:00,35.5,35.55,35.5,35.55,95800.0,26.8896,26.9275,26.8896,26.9275,95800.0
2012-01-10 14:40:00,35.55,35.58,35.53,35.57,151900.0,26.9275,26.9502,26.9124,26.9427,151900.0
2012-01-10 14:50:00,35.57,35.57,35.52,35.52,71400.0,26.9427,26.9427,26.9048,26.9048,71400.0
2012-01-10 15:00:00,35.53,35.55,35.52,35.53,127500.0,26.9124,26.9275,26.9048,26.9124,127500.0
2012-01-10 15:10:00,35.54,35.55,35.52,35.52,165600.0,26.9199,26.9275,26.9048,26.9048,165600.0
2012-01-10 15:20:00,35.53,35.54,35.5,35.51,168600.0,26.9124,26.9199,26.8896,26.8972,168600.0
2012-01-10 15:30:00,35.51,35.52,35.43,35.43,166800.0,26.8972,26.9048,26.8366,26.8366,166800.0
2012-01-10 15:40:00,35.43,35.46,35.41,35.44,469600.0,26.8366,26.8593,26.8215,26.8442,469600.0
2012-01-10 15:50:00,35.44,35.47,35.43,35.47,1503000.0,26.8442,26.8669,26.8366,26.8669,1503000.0
2012-01-11 09:30:00,35.38,35.41,35.32,35.36,235400.0,26.7987,26.8215,26.7533,26.7836,235400.0
2012-01-11 09:40:00,35.36,35.55,35.36,35.53,206300.0,26.7836,26.9275,26.7836,26.9124,206300.0
2012-01-11 09:50:00,35.54,35.55,35.43,35.43,144300.0,26.9199,26.9275,26.8366,26.8366,144300.0
2012-01-11 10:00:00,35.44,35.46,35.36,35.45,501900.0,26.8442,26.8593,26.7836,26.8518,501900.0
2012-01-11 10:10:00,35.46,35.54,35.45,35.53,409200.0,26.8593,26.9199,26.8518,26.9124,409200.0
2012-01-11 10:20:00,35.53,35.57,35.53,35.55,69700.0,26.9124,26.9427,26.9124,26.9275,69700.0
2012-01-11 10:30:00,35.55,35.62,35.52,35.62,102900.0,26.9275,26.9805,26.9048,26.9805,102900.0
2012-01-11 10:40:00,35.63,35.63,35.6,35.61,142400.0,26.9881,26.9881,26.9654,26.973,142400.0
2012-01-11 10:50:00,35.61,35.61,35.53,35.54,145900.0,26.973,26.973,26.9124,26.9199,145900.0
2012-01-11 11:00:00,35.53,35.61,35.53,35.55,78700.0,26.9124,26.973,26.9124,26.9275,78700.0
2012-01-11 11:10:00,35.55,35.6,35.55,35.6,55800.0,26.9275,26.9654,26.9275,26.9654,55800.0
2012-01-11 11:20:00,35.6,35.61,35.57,35.57,58100.0,26.9654,26.973,26.9427,26.9427,58100.0
2012-01-11 11:30:00,35.56,35.65,35.56,35.63,72500.0,26.9351,27.0033,26.9351,26.9881,72500.0
2012-01-11 11:40:00,35.63,35.65,35.61,35.64,38500.0,26.9881,27.0033,26.973,26.9957,38500.0
2012-01-11 11:50:00,35.63,35.63,35.6,35.61,48500.0,26.9881,26.9881,26.9654,26.973,48500.0
2012-01-11 12:00:00,35.61,35.66,35.58,35.61,41800.0,26.973,27.0108,26.9502,26.973,41800.0
2012-01-11 12:10:00,35.62,35.68,35.62,35.68,29900.0,26.9805,27.026,26.9805,27.026,29900.0
2012-01-11 12:20:00,35.68,35.69,35.65,35.66,206700.0,27.026,27.0336,27.0033,27.0108,206700.0
2012-01-11 12:30:00,35.67,35.68,35.64,35.67,53900.0,27.0184,27.026,26.9957,27.0184,53900.0
2012-01-11 12:40:00,35.67,35.72,35.67,35.7,59300.0,27.0184,27.0563,27.0184,27.0411,59300.0
2012-01-11 12:50:00,35.7,35.71,35.7,35.71,19800.0,27.0411,27.0487,27.0411,27.0487,19800.0
2012-01-11 13:00:00,35.71,35.76,35.7,35.76,88200.0,27.0487,27.0866,27.0411,27.0866,88200.0
2012-01-11 13:10:00,35.76,35.78,35.74,35.77,223200.0,27.0866,27.1017,27.0714,27.0942,223200.0
2012-01-11 13:20:00,35.77,35.81,35.77,35.81,56600.0,27.0942,27.1245,27.0942,27.1245,56600.0
2012-01-11 13:30:00,35.81,35.87,35.81,35.87,104800.0,27.1245,27.1699,27.1245,27.1699,104800.0
2012-01-11 13:40:00,35.86,35.88,35.85,35.87,78200.0,27.1623,27.1775,27.1547,27.1699,78200.0
2012-01-11 13:50:00,35.87,35.88,35.81,35.81,131200.0,27.1699,27.1775,27.1245,27.1245,131200.0
2012-01-11 14:00:00,35.82,35.84,35.77,35.8,136700.0,27.132,27.1472,27.0942,27.1169,136700.0
2012-01-11 14:10:00,35.79,35.82,35.78,35.81,57800.0,27.1093,27.132,27.1017,27.1245,57800.0
2012-01-11 14:20:00,35.81,35.81,35.74,35.77,81700.0,27.1245,27.1245,27.0714,27.0942,81700.0
2012-01-11 14:30:00,35.76,35.8,35.75,35.8,28900.0,27.0866,27.1169,27.079,27.1169,28900.0
2012-01-11 14:40:00,35.8,35.85,35.8,35.82,108300.0,27.1169,27.1547,27.1169,27.132,108300.0
2012-01-11 14:50:00,35.81,35.82,35.79,35.79,61100.0,27.1245,27.132,27.1093,27.1093,61100.0
2012-01-11 15:00:00,35.8,35.83,35.79,35.82,23700.0,27.1169,27.1396,27.1093,27.132,23700.0
2012-01-11 15:10:00,35.82,35.84,35.8,35.84,42000.0,27.132,27.1472,27.1169,27.1472,42000.0
2012-01-11 15:20:00,35.84,35.89,35.82,35.86,130000.0,27.1472,27.185,27.132,27.1623,130000.0
2012-01-11 15:30:00,35.86,35.87,35.83,35.84,128300.0,27.1623,27.1699,27.1396,27.1472,128300.0
2012-01-11 15:40:00,35.85,35.86,35.82,35.83,473200.0,27.1547,27.1623,27.132,27.1396,473200.0
2012-01-11 15:50:00,35.83,35.85,35.8,35.83,1596900.0,27.1396,27.1547,27.1169,27.1396,1596900.0
2012-01-12 09:30:00,36.01,36.04,35.93,35.97,478400.0,27.2759,27.2987,27.2153,27.2456,478400.0
2012-01-12 09:40:00,35.98,35.98,35.81,35.85,261400.0,27.2532,27.2532,27.1245,27.1547,261400.0
2012-01-12 09:50:00,35.86,36.0,35.85,35.96,193600.0,27.1623,27.2684,27.1547,27.2381,193600.0
2012-01-12 10:00:00,35.97,36.0,35.87,35.88,351100.0,27.2456,27.2684,27.1699,27.1775,351100.0
2012-01-12 10:10:00,35.88,35.94,35.76,35.79,604700.0,27.1775,27.2229,27.0866,27.1093,604700.0
2012-01-12 10:20:00,35.79,35.86,35.75,35.84,332100.0,27.1093,27.1623,27.079,27.1472,332100.0
2012-01-12 10:30:00,35.84,35.9,35.84,35.89,313500.0,27.1472,27.1926,27.1472,27.185,313500.0
2012-01-12 10:40:00,35.89,35.89,35.76,35.78,569800.0,27.185,27.185,27.0866,27.1017,569800.0
2012-01-12 10:50:00,35.78,35.88,35.78,35.86,269900.0,27.1017,27.1775,27.1017,27.1623,269900.0
2012-01-12 11:00:00,35.86,35.92,35.84,35.92,169800.0,27.1623,27.2078,27.1472,27.2078,169800.0
2012-01-12 11:10:00,35.91,35.97,35.9,35.96,389400.0,27.2002,27.2456,27.1926,27.2381,389400.0
2012-01-12 11:20:00,35.96,35.96,35.91,35.96,185300.0,27.2381,27.2381,27.2002,27.2381,185300.0
2012-01-12 11:30:00,35.95,36.01,35.93,36.01,210300.0,27.2305,27.2759,27.2153,27.2759,210300.0
2012-01-12 11:40:00,36.01,36.06,35.99,36.05,66900.0,27.2759,27.3138,27.2608,27.3062,66900.0
2012-01-12 11:50:00,36.05,36.09,36.04,36.09,178900.0,27.3062,27.3365,27.2987,27.3365,178900.0
2012-01-12 12:00:00,36.09,36.13,36.08,36.12,51800.0,27.3365,27.3668,27.329,27.3593,51800.0
2012-01-12 12:10:00,36.13,36.21,36.12,36.2,83600.0,27.3668,27.4274,27.3593,27.4199,83600.0
2012-01-12 12:20:00,36.2,36.21,36.17,36.21,101000.0,27.4199,27.4274,27.3971,27.4274,101000.0
2012-01-12 12:30:00,36.21,36.24,36.2,36.21,100000.0,27.4274,27.4502,27.4199,27.4274,100000.0
2012-01-12 12:40:00,36.2,36.2,36.17,36.19,224000.0,27.4199,27.4199,27.3971,27.4123,224000.0
2012-01-12 12:50:00,36.19,36.26,36.17,36.25,111200.0,27.4123,27.4653,27.3971,27.4577,111200.0
2012-01-12 13:00:00,36.26,36.3,36.25,36.28,149800.0,27.4653,27.4956,27.4577,27.4805,149800.0
2012-01-12 13:10:00,36.28,36.3,36.27,36.29,140000.0,27.4805,27.4956,27.4729,27.488,140000.0
2012-01-12 13:20:00,36.28,36.29,36.23,36.23,127700.0,27.4805,27.488,27.4426,27.4426,127700.0
2012-01-12 13:30:00,36.24,36.26,36.17,36.18,117700.0,27.4502,27.4653,27.3971,27.4047,117700.0
2012-01-12 13:40:00,36.18,36.22,36.17,36.19,66600.0,27.4047,27.435,27.3971,27.4123,66600.0
2012-01-12 13:50:00,36.2,36.24,36.19,36.23,36200.0,27.4199,27.4502,27.4123,27.4426,36200.0
2012-01-12 14:00:00,36.22,36.25,36.18,36.18,73400.0,27.435,27.4577,27.4047,27.4047,73400.0
2012-01-12 14:10:00,36.19,36.22,36.17,36.2,107200.0,27.4123,27.435,27.3971,27.4199,107200.0
2012-01-12 14:20:00,36.21,36.25,36.19,36.23,155400.0,27.4274,27.4577,27.4123,27.4426,155400.0
2012-01-12 14:30:00,36.23,36.33,36.22,36.3,253000.0,27.4426,27.5183,27.435,27.4956,253000.0
2012-01-12 14:40:00,36.3,36.35,36.29,36.32,141700.0,27.4956,27.5335,27.488,27.5108,141700.0
2012-01-12 14:50:00,36.31,36.35,36.31,36.35,86900.0,27.5032,27.5335,27.5032,27.5335,86900.0
2012-01-12 15:00:00,36.34,36.34,36.3,36.31,155300.0,27.5259,27.5259,27.4956,27.5032,155300.0
2012-01-12 15:10:00,36.3,36.34,36.28,36.31,446500.0,27.4956,27.5259,27.4805,27.5032,446500.0
2012-01-12 15:20:00,36.3,36.35,36.3,36.33,106500.0,27.4956,27.5335,27.4956,27.5183,106500.0
2012-01-12 15:30:00,36.33,36.33,36.29,36.31,468300.0,27.5183,27.5183,27.488,27.5032,468300.0
2012-01-12 15:40:00,36.31,36.35,36.29,36.35,365800.0,27.5032,27.5335,27.488,27.5335,365800.0
2012-01-12 15:50:00,36.35,36.35,36.31,36.34,1403300.0,27.5335,27.5335,27.5032,27.5259,1403300.0
2012-01-13 09:30:00,36.0,36.08,35.97,36.05,221000.0,27.2684,27.329,27.2456,27.3062,221000.0
2012-01-13 09:40:00,36.05,36.15,35.95,36.1,376200.0,27.3062,27.382,27.2305,27.3441,376200.0
2012-01-13 09:50:00,36.11,36.15,36.02,36.09,290000.0,27.3517,27.382,27.2835,27.3365,290000.0
2012-01-13 10:00:00,36.09,36.09,35.9,35.91,233000.0,27.3365,27.3365,27.1926,27.2002,233000.0
2012-01-13 10:10:00,35.91,35.91,35.79,35.8,542700.0,27.2002,27.2002,27.1093,27.1169,542700.0
2012-01-13 10:20:00,35.8,35.83,35.68,35.8,973300.0,27.1169,27.1396,27.026,27.1169,973300.0
2012-01-13 10:30:00,35.81,35.82,35.75,35.78,253800.0,27.1245,27.132,27.079,27.1017,253800.0
2012-01-13 10:40:00,35.78,35.84,35.75,35.81,171300.0,27.1017,27.1472,27.079,27.1245,171300.0
2012-01-13 10:50:00,35.8,35.88,35.79,35.88,395100.0,27.1169,27.1775,27.1093,27.1775,395100.0
2012-01-13 11:00:00,35.86,35.97,35.85,35.95,256000.0,27.1623,27.2456,27.1547,27.2305,256000.0
2012-01-13 11:10:00,35.94,35.97,35.92,35.93,79300.0,27.2229,27.2456,27.2078,27.2153,79300.0
2012-01-13 11:20:00,35.94,35.97,35.94,35.96,90500.0,27.2229,27.2456,27.2229,27.2381,90500.0
2012-01-13 11:30:00,35.97,36.01,35.95,35.95,268300.0,27.2456,27.2759,27.2305,27.2305,268300.0
2012-01-13 11:40:00,35.96,35.99,35.95,35.97,104100.0,27.2381,27.2608,27.2305,27.2456,104100.0
2012-01-13 11:50:00,35.97,36.0,35.94,35.94,56800.0,27.2456,27.2684,27.2229,27.2229,56800.0
2012-01-13 12:00:00,35.94,35.94,35.89,35.92,128200.0,27.2229,27.2229,27.185,27.2078,128200.0
2012-01-13 12:10:00,35.92,35.92,35.87,35.88,104800.0,27.2078,27.2078,27.1699,27.1775,104800.0
2012-01-13 12:20:00,35.89,35.89,35.83,35.85,59600.0,27.185,27.185,27.1396,27.1547,59600.0
2012-01-13 12:30:00,35.85,35.85,35.8,35.83,108000.0,27.1547,27.1547,27.1169,27.1396,108000.0
2012-01-13 12:40:00,35.83,35.85,35.82,35.83,198600.0,27.1396,27.1547,27.132,27.1396,198600.0
2012-01-13 12:50:00,35.83,35.87,35.83,35.87,70400.0,27.1396,27.1699,27.1396,27.1699,70400.0
2012-01-13 13:00:00,35.87,35.87,35.79,35.79,66900.0,27.1699,27.1699,27.1093,27.1093,66900.0
2012-01-13 13:10:00,35.79,35.81,35.75,35.79,168600.0,27.1093,27.1245,27.079,27.1093,168600.0
2012-01-13 13:20:00,35.8,35.8,35.76,35.79,74500.0,27.1169,27.1169,27.0866,27.1093,74500.0
2012-01-13 13:30:00,35.79,35.83,35.77,35.79,82300.0,27.1093,27.1396,27.0942,27.1093,82300.0
2012-01-13 13:40:00,35.8,35.85,35.78,35.83,69200.0,27.1169,27.1547,27.1017,27.1396,69200.0
2012-01-13 13:50:00,35.83,35.9,35.83,35.89,133400.0,27.1396,27.1926,27.1396,27.185,133400.0
2012-01-13 14:00:00,35.89,35.91,35.87,35.88,49500.0,27.185,27.2002,27.1699,27.1775,49500.0
2012-01-13 14:10:00,35.89,35.95,35.88,35.93,78900.0,27.185,27.2305,27.1775,27.2153,78900.0
2012-01-13 14:20:00,35.93,35.99,35.93,35.97,99000.0,27.2153,27.2608,27.2153,27.2456,99000.0
2012-01-13 14:30:00,35.98,35.99,35.96,35.98,94200.0,27.2532,27.2608,27.2381,27.2532,94200.0
2012-01-13 14:40:00,35.98,35.99,35.95,35.99,52300.0,27.2532,27.2608,27.2305,27.2608,52300.0
2012-01-13 14:50:00,36.0,36.04,35.98,36.04,53100.0,27.2684,27.2987,27.2532,27.2987,53100.0
2012-01-13 15:00:00,36.04,36.13,36.03,36.12,211100.0,27.2987,27.3668,27.2911,27.3593,211100.0
2012-01-13 15:10:00,36.12,36.12,36.05,36.06,82600.0,27.3593,27.3593,27.3062,27.3138,82600.0
2012-01-13 15:20:00,36.05,36.1,36.03,36.08,59700.0,27.3062,27.3441,27.2911,27.329,59700.0
2012-01-13 15:30:00,36.08,36.13,36.08,36.1,110600.0,27.329,27.3668,27.329,27.3441,110600.0
2012-01-13 15:40:00,36.1,36.13,36.09,36.12,245800.0,27.3441,27.3668,27.3365,27.3593,245800.0
2012-01-13 15:50:00,36.11,36.12,36.07,36.12,778900.0,27.3517,27.3593,27.3214,27.3593,778900.0
2012-01-17 09:30:00,36.58,36.64,36.53,36.58,224500.0,27.7077,27.7531,27.6698,27.7077,224500.0
2012-01-17 09:40:00,36.58,36.58,36.51,36.51,165200.0,27.7077,27.7077,27.6547,27.6547,165200.0
2012-01-17 09:50:00,36.51,36.53,36.44,36.47,218800.0,27.6547,27.6698,27.6016,27.6244,218800.0
2012-01-17 10:00:00,36.47,36.48,36.39,36.43,528900.0,27.6244,27.6319,27.5638,27.5941,528900.0
2012-01-17 10:10:00,36.43,36.43,36.34,36.34,617200.0,27.5941,27.5941,27.5259,27.5259,617200.0
2012-01-17 10:20:00,36.33,36.42,36.31,36.38,1800500.0,27.5183,27.5865,27.5032,27.5562,1800500.0
2012-01-17 10:30:00,36.37,36.4,36.33,36.34,584300.0,27.5486,27.5713,27.5183,27.5259,584300.0
2012-01-17 10:40:00,36.35,36.35,36.3,36.3,228300.0,27.5335,27.5335,27.4956,27.4956,228300.0
2012-01-17 10:50:00,36.3,36.35,36.29,36.34,397100.0,27.4956,27.5335,27.488,27.5259,397100.0
2012-01-17 11:00:00,36.35,36.38,36.33,36.37,254200.0,27.5335,27.5562,27.5183,27.5486,254200.0
2012-01-17 11:10:00,36.37,36.41,36.36,36.39,650400.0,27.5486,27.5789,27.5411,27.5638,650400.0
2012-01-17 11:20:00,36.4,36.4,36.37,36.4,159200.0,27.5713,27.5713,27.5486,27.5713,159200.0
2012-01-17 11:30:00,36.41,36.41,36.38,36.4,98800.0,27.5789,27.5789,27.5562,27.5713,98800.0
2012-01-17 11:40:00,36.4,36.42,36.38,36.41,296800.0,27.5713,27.5865,27.5562,27.5789,296800.0
2012-01-17 11:50:00,36.41,36.41,36.38,36.4,45800.0,27.5789,27.5789,27.5562,27.5713,45800.0
2012-01-17 12:00:00,36.41,36.41,36.38,36.41,188500.0,27.5789,27.5789,27.5562,27.5789,188500.0
2012-01-17 12:10:00,36.4,36.47,36.4,36.46,152800.0,27.5713,27.6244,27.5713,27.6168,152800.0
2012-01-17 12:20:00,36.47,36.47,36.43,36.43,68900.0,27.6244,27.6244,27.5941,27.5941,68900.0
2012-01-17 12:30:00,36.44,36.44,36.33,36.36,162700.0,27.6016,27.6016,27.5183,27.5411,162700.0
2012-01-17 12:40:00,36.35,36.4,36.35,36.38,56800.0,27.5335,27.5713,27.5335,27.5562,56800.0
2012-01-17 12:50:00,36.38,36.4,36.36,36.4,60100.0,27.5562,27.5713,27.5411,27.5713,60100.0
2012-01-17 13:00:00,36.39,36.42,36.38,36.42,66700.0,27.5638,27.5865,27.5562,27.5865,66700.0
2012-01-17 13:10:00,36.42,36.45,36.41,36.43,74500.0,27.5865,27.6092,27.5789,27.5941,74500.0
2012-01-17 13:20:00,36.43,36.44,36.4,36.41,61400.0,27.5941,27.6016,27.5713,27.5789,61400.0
2012-01-17 13:30:00,36.4,36.42,36.37,36.41,92400.0,27.5713,27.5865,27.5486,27.5789,92400.0
2012-01-17 13:40:00,36.42,36.43,36.4,36.41,98700.0,27.5865,27.5941,27.5713,27.5789,98700.0
2012-01-17 13:50:00,36.42,36.47,36.42,36.46,104400.0,27.5865,27.6244,27.5865,27.6168,104400.0
2012-01-17 14:00:00,36.45,36.45,36.42,36.42,7300.0,27.6092,27.6092,27.5865,27.5865,7300.0
2012-01-17 14:10:00,36.42,36.43,36.39,36.42,55000.0,27.5865,27.5941,27.5638,27.5865,55000.0
2012-01-17 14:20:00,36.42,36.45,36.4,36.4,62900.0,27.5865,27.6092,27.5713,27.5713,62900.0
2012-01-17 14:30:00,36.4,36.4,36.3,36.31,164900.0,27.5713,27.5713,27.4956,27.5032,164900.0
2012-01-17 14:40:00,36.31,36.34,36.27,36.27,114600.0,27.5032,27.5259,27.4729,27.4729,114600.0
2012-01-17 14:50:00,36.27,36.27,36.24,36.24,91700.0,27.4729,27.4729,27.4502,27.4502,91700.0
2012-01-17 15:00:00,36.24,36.25,36.2,36.2,71300.0,27.4502,27.4577,27.4199,27.4199,71300.0
2012-01-17 15:10:00,36.2,36.21,36.16,36.19,224800.0,27.4199,27.4274,27.3896,27.4123,224800.0
2012-01-17 15:20:00,36.19,36.3,36.19,36.28,121100.0,27.4123,27.4956,27.4123,27.4805,121100.0
2012-01-17 15:30:00,36.28,36.31,36.25,36.3,228400.0,27.4805,27.5032,27.4577,27.4956,228400.0
2012-01-17 15:40:00,36.3,36.34,36.28,36.3,439900.0,27.4956,27.5259,27.4805,27.4956,439900.0
2012-01-17 15:50:00,36.3,36.31,36.24,36.29,1066100.0,27.4956,27.5032,27.4502,27.488,1066100.0
2012-01-18 09:30:00,36.3,36.3,36.13,36.26,153400.0,27.4956,27.4956,27.3668,27.4653,153400.0
2012-01-18 09:40:00,36.27,36.38,36.23,36.32,265300.0,27.4729,27.5562,27.4426,27.5108,265300.0
2012-01-18 09:50:00,36.32,36.46,36.32,36.42,396300.0,27.5108,27.6168,27.5108,27.5865,396300.0
2012-01-18 10:00:00,36.42,36.52,36.42,36.45,343200.0,27.5865,27.6622,27.5865,27.6092,343200.0
2012-01-18 10:10:00,36.46,36.48,36.44,36.46,253200.0,27.6168,27.6319,27.6016,27.6168,253200.0
2012-01-18 10:20:00,36.46,36.61,36.46,36.59,490100.0,27.6168,27.7304,27.6168,27.7153,490100.0
2012-01-18 10:30:00,36.59,36.63,36.58,36.61,116200.0,27.7153,27.7456,27.7077,27.7304,116200.0
2012-01-18 10:40:00,36.6,36.61,36.54,36.55,94000.0,27.7228,27.7304,27.6774,27.685,94000.0
2012-01-18 10:50:00,36.55,36.58,36.52,36.52,125500.0,27.685,27.7077,27.6622,27.6622,125500.0
2012-01-18 11:00:00,36.53,36.57,36.52,36.53,112400.0,27.6698,27.7001,27.6622,27.6698,112400.0
2012-01-18 11:10:00,36.54,36.56,36.46,36.46,91200.0,27.6774,27.6925,27.6168,27.6168,91200.0
2012-01-18 11:20:00,36.47,36.49,36.43,36.43,176900.0,27.6244,27.6395,27.5941,27.5941,176900.0
2012-01-18 11:30:00,36.43,36.48,36.38,36.41,157900.0,27.5941,27.6319,27.5562,27.5789,157900.0
2012-01-18 11:40:00,36.42,36.44,36.4,36.4,64100.0,27.5865,27.6016,27.5713,27.5713,64100.0
2012-01-18 11:50:00,36.4,36.43,36.38,36.41,78600.0,27.5713,27.5941,27.5562,27.5789,78600.0
2012-01-18 12:00:00,36.41,36.46,36.41,36.45,39200.0,27.5789,27.6168,27.5789,27.6092,39200.0
2012-01-18 12:10:00,36.44,36.52,36.44,36.49,63100.0,27.6016,27.6622,27.6016,27.6395,63100.0
2012-01-18 12:20:00,36.49,36.61,36.49,36.59,109400.0,27.6395,27.7304,27.6395,27.7153,109400.0
2012-01-18 12:30:00,36.59,36.6,36.54,36.56,121600.0,27.7153,27.7228,27.6774,27.6925,121600.0
2012-01-18 12:40:00,36.57,36.61,36.56,36.59,206600.0,27.7001,27.7304,27.6925,27.7153,206600.0
2012-01-18 12:50:00,36.59,36.61,36.58,36.61,37800.0,27.7153,27.7304,27.7077,27.7304,37800.0
2012-01-18 13:00:00,36.61,36.63,36.59,36.61,119300.0,27.7304,27.7456,27.7153,27.7304,119300.0
2012-01-18 13:10:00,36.61,36.62,36.59,36.6,98100.0,27.7304,27.738,27.7153,27.7228,98100.0
2012-01-18 13:20:00,36.6,36.61,36.59,36.61,88000.0,27.7228,27.7304,27.7153,27.7304,88000.0
2012-01-18 13:30:00,36.6,36.65,36.6,36.62,116000.0,27.7228,27.7607,27.7228,27.738,116000.0
2012-01-18 13:40:00,36.62,36.63,36.59,36.61,126000.0,27.738,27.7456,27.7153,27.7304,126000.0
2012-01-18 13:50:00,36.6,36.61,36.51,36.51,146900.0,27.7228,27.7304,27.6547,27.6547,146900.0
2012-01-18 14:00:00,36.52,36.62,36.52,36.62,150000.0,27.6622,27.738,27.6622,27.738,150000.0
2012-01-18 14:10:00,36.62,36.63,36.59,36.62,147400.0,27.738,27.7456,27.7153,27.738,147400.0
2012-01-18 14:20:00,36.62,36.64,36.59,36.64,120400.0,27.738,27.7531,27.7153,27.7531,120400.0
2012-01-18 14:30:00,36.63,36.63,36.57,36.59,206200.0,27.7456,27.7456,27.7001,27.7153,206200.0
2012-01-18 14:40:00,36.58,36.61,36.57,36.61,155100.0,27.7077,27.7304,27.7001,27.7304,155100.0
2012-01-18 14:50:00,36.6,36.6,36.58,36.59,265800.0,27.7228,27.7228,27.7077,27.7153,265800.0
2012-01-18 15:00:00,36.59,36.62,36.59,36.61,78900.0,27.7153,27.738,27.7153,27.7304,78900.0
2012-01-18 15:10:00,36.61,36.66,36.6,36.63,128100.0,27.7304,27.7683,27.7228,27.7456,128100.0
2012-01-18 15:20:00,36.63,36.7,36.63,36.66,170500.0,27.7456,27.7986,27.7456,27.7683,170500.0
2012-01-18 15:30:00,36.66,36.68,36.62,36.65,199100.0,27.7683,27.7834,27.738,27.7607,199100.0
2012-01-18 15:40:00,36.65,36.67,36.63,36.63,324800.0,27.7607,27.7759,27.7456,27.7456,324800.0
2012-01-18 15:50:00,36.64,36.7,36.64,36.7,734200.0,27.7531,27.7986,27.7531,27.7986,734200.0
2012-01-19 09:30:00,36.76,36.77,36.5,36.54,345400.0,27.844,27.8516,27.6471,27.6774,345400.0
2012-01-19 09:40:00,36.54,36.6,36.52,36.57,289400.0,27.6774,27.7228,27.6622,27.7001,289400.0
2012-01-19 09:50:00,36.58,36.58,36.52,36.58,299300.0,27.7077,27.7077,27.6622,27.7077,299300.0
2012-01-19 10:00:00,36.57,36.57,36.46,36.52,352700.0,27.7001,27.7001,27.6168,27.6622,352700.0
2012-01-19 10:10:00,36.51,36.58,36.51,36.58,392400.0,27.6547,27.7077,27.6547,27.7077,392400.0
2012-01-19 10:20:00,36.57,36.63,36.57,36.6,328500.0,27.7001,27.7456,27.7001,27.7228,328500.0
2012-01-19 10:30:00,36.61,36.68,36.61,36.64,117700.0,27.7304,27.7834,27.7304,27.7531,117700.0
2012-01-19 10:40:00,36.64,36.7,36.63,36.67,219300.0,27.7531,27.7986,27.7456,27.7759,219300.0
2012-01-19 10:50:00,36.68,36.71,36.66,36.66,288500.0,27.7834,27.8062,27.7683,27.7683,288500.0
2012-01-19 11:00:00,36.66,36.69,36.63,36.66,218700.0,27.7683,27.791,27.7456,27.7683,218700.0
2012-01-19 11:10:00,36.66,36.72,36.65,36.71,78800.0,27.7683,27.8137,27.7607,27.8062,78800.0
2012-01-19 11:20:00,36.71,36.74,36.68,36.69,156200.0,27.8062,27.8289,27.7834,27.791,156200.0
2012-01-19 11:30:00,36.69,36.71,36.63,36.64,344500.0,27.791,27.8062,27.7456,27.7531,344500.0
2012-01-19 11:40:00,36.65,36.71,36.64,36.71,325800.0,27.7607,27.8062,27.7531,27.8062,325800.0
2012-01-19 11:50:00,36.71,36.72,36.67,36.71,308100.0,27.8062,27.8137,27.7759,27.8062,308100.0
2012-01-19 12:00:00,36.71,36.72,36.67,36.67,102700.0,27.8062,27.8137,27.7759,27.7759,102700.0
2012-01-19 12:10:00,36.66,36.7,36.66,36.67,96300.0,27.7683,27.7986,27.7683,27.7759,96300.0
2012-01-19 12:20:00,36.67,36.67,36.61,36.61,46600.0,27.7759,27.7759,27.7304,27.7304,46600.0
2012-01-19 12:30:00,36.61,36.64,36.59,36.6,99000.0,27.7304,27.7531,27.7153,27.7228,99000.0
2012-01-19 12:40:00,36.6,36.66,36.6,36.64,59300.0,27.7228,27.7683,27.7228,27.7531,59300.0
2012-01-19 12:50:00,36.64,36.69,36.63,36.66,181500.0,27.7531,27.791,27.7456,27.7683,181500.0
2012-01-19 13:00:00,36.66,36.7,36.65,36.7,89000.0,27.7683,27.7986,27.7607,27.7986,89000.0
2012-01-19 13:10:00,36.7,36.72,36.67,36.67,110100.0,27.7986,27.8137,27.7759,27.7759,110100.0
2012-01-19 13:20:00,36.67,36.76,36.66,36.76,131800.0,27.7759,27.844,27.7683,27.844,131800.0
2012-01-19 13:30:00,36.75,36.76,36.74,36.74,211500.0,27.8365,27.844,27.8289,27.8289,211500.0
2012-01-19 13:40:00,36.74,36.77,36.73,36.75,24300.0,27.8289,27.8516,27.8213,27.8365,24300.0
2012-01-19 13:50:00,36.74,36.76,36.69,36.69,34500.0,27.8289,27.844,27.791,27.791,34500.0
2012-01-19 14:00:00,36.69,36.71,36.68,36.68,154100.0,27.791,27.8062,27.7834,27.7834,154100.0
2012-01-19 14:10:00,36.67,36.68,36.66,36.67,43600.0,27.7759,27.7834,27.7683,27.7759,43600.0
2012-01-19 14:20:00,36.67,36.68,36.65,36.65,124500.0,27.7759,27.7834,27.7607,27.7607,124500.0
2012-01-19 14:30:00,36.66,36.67,36.62,36.63,211600.0,27.7683,27.7759,27.738,27.7456,211600.0
2012-01-19 14:40:00,36.64,36.65,36.59,36.59,147200.0,27.7531,27.7607,27.7153,27.7153,147200.0
2012-01-19 14:50:00,36.59,36.62,36.59,36.59,77700.0,27.7153,27.738,27.7153,27.7153,77700.0
2012-01-19 15:00:00,36.59,36.65,36.59,36.65,49500.0,27.7153,27.7607,27.7153,27.7607,49500.0
2012-01-19 15:10:00,36.65,36.67,36.64,36.66,51900.0,27.7607,27.7759,27.7531,27.7683,51900.0
2012-01-19 15:20:00,36.66,36.68,36.64,36.67,113100.0,27.7683,27.7834,27.7531,27.7759,113100.0
2012-01-19 15:30:00,36.66,36.7,36.66,36.68,138200.0,27.7683,27.7986,27.7683,27.7834,138200.0
2012-01-19 15:40:00,36.69,36.71,36.67,36.69,257100.0,27.791,27.8062,27.7759,27.791,257100.0
2012-01-19 15:50:00,36.7,36.72,36.66,36.72,579200.0,27.7986,27.8137,27.7683,27.8137,579200.0
2012-01-20 09:30:00,36.61,36.7,36.56,36.6,127600.0,27.7304,27.7986,27.6925,27.7228,127600.0
2012-01-20 09:40:00,36.6,36.71,36.6,36.71,161900.0,27.7228,27.8062,27.7228,27.8062,161900.0
2012-01-20 09:50:00,36.71,36.78,36.67,36.69,274600.0,27.8062,27.8592,27.7759,27.791,274600.0
2012-01-20 10:00:00,36.69,36.7,36.55,36.58,324800.0,27.791,27.7986,27.685,27.7077,324800.0
2012-01-20 10:10:00,36.58,36.68,36.57,36.67,155200.0,27.7077,27.7834,27.7001,27.7759,155200.0
2012-01-20 10:20:00,36.67,36.71,36.61,36.68,144700.0,27.7759,27.8062,27.7304,27.7834,144700.0
2012-01-20 10:30:00,36.69,36.7,36.63,36.63,103500.0,27.791,27.7986,27.7456,27.7456,103500.0
2012-01-20 10:40:00,36.63,36.65,36.58,36.58,101600.0,27.7456,27.7607,27.7077,27.7077,101600.0
2012-01-20 10:50:00,36.58,36.6,36.55,36.55,58600.0,27.7077,27.7228,27.685,27.685,58600.0
2012-01-20 11:00:00,36.56,36.58,36.5,36.54,313600.0,27.6925,27.7077,27.6471,27.6774,313600.0
2012-01-20 11:10:00,36.54,36.55,36.51,36.52,72100.0,27.6774,27.685,27.6547,27.6622,72100.0
2012-01-20 11:20:00,36.53,36.54,36.51,36.54,45000.0,27.6698,27.6774,27.6547,27.6774,45000.0
2012-01-20 11:30:00,36.54,36.54,36.5,36.52,90600.0,27.6774,27.6774,27.6471,27.6622,90600.0
2012-01-20 11:40:00,36.51,36.52,36.48,36.52,38800.0,27.6547,27.6622,27.6319,27.6622,38800.0
2012-01-20 11:50:00,36.53,36.53,36.51,36.52,42900.0,27.6698,27.6698,27.6547,27.6622,42900.0
2012-01-20 12:00:00,36.52,36.54,36.51,36.54,48900.0,27.6622,27.6774,27.6547,27.6774,48900.0
2012-01-20 12:10:00,36.54,36.55,36.53,36.55,51600.0,27.6774,27.685,27.6698,27.685,51600.0
2012-01-20 12:20:00,36.56,36.58,36.52,36.52,27300.0,27.6925,27.7077,27.6622,27.6622,27300.0
2012-01-20 12:30:00,36.53,36.54,36.52,36.53,34500.0,27.6698,27.6774,27.6622,27.6698,34500.0
2012-01-20 12:40:00,36.53,36.54,36.52,36.53,31900.0,27.6698,27.6774,27.6622,27.6698,31900.0
2012-01-20 12:50:00,36.52,36.54,36.52,36.54,17700.0,27.6622,27.6774,27.6622,27.6774,17700.0
2012-01-20 13:00:00,36.54,36.57,36.52,36.56,51900.0,27.6774,27.7001,27.6622,27.6925,51900.0
2012-01-20 13:10:00,36.55,36.57,36.54,36.56,18000.0,27.685,27.7001,27.6774,27.6925,18000.0
2012-01-20 13:20:00,36.55,36.61,36.55,36.61,86200.0,27.685,27.7304,27.685,27.7304,86200.0
2012-01-20 13:30:00,36.61,36.62,36.59,36.61,21600.0,27.7304,27.738,27.7153,27.7304,21600.0
2012-01-20 13:40:00,36.61,36.62,36.6,36.6,57800.0,27.7304,27.738,27.7228,27.7228,57800.0
2012-01-20 13:50:00,36.6,36.61,36.58,36.58,13800.0,27.7228,27.7304,27.7077,27.7077,13800.0
2012-01-20 14:00:00,36.59,36.59,36.56,36.56,124300.0,27.7153,27.7153,27.6925,27.6925,124300.0
2012-01-20 14:10:00,36.56,36.56,36.5,36.5,28600.0,27.6925,27.6925,27.6471,27.6471,28600.0
2012-01-20 14:20:00,36.5,36.51,36.48,36.49,49500.0,27.6471,27.6547,27.6319,27.6395,49500.0
2012-01-20 14:30:00,36.5,36.5,36.46,36.47,35400.0,27.6471,27.6471,27.6168,27.6244,35400.0
2012-01-20 14:40:00,36.48,36.52,36.47,36.5,44000.0,27.6319,27.6622,27.6244,27.6471,44000.0
2012-01-20 14:50:00,36.51,36.53,36.51,36.52,197300.0,27.6547,27.6698,27.6547,27.6622,197300.0
2012-01-20 15:00:00,36.51,36.54,36.5,36.52,242900.0,27.6547,27.6774,27.6471,27.6622,242900.0
2012-01-20 15:10:00,36.52,36.52,36.5,36.5,54700.0,27.6622,27.6622,27.6471,27.6471,54700.0
2012-01-20 15:20:00,36.51,36.52,36.49,36.52,67200.0,27.6547,27.6622,27.6395,27.6622,67200.0
2012-01-20 15:30:00,36.52,36.52,36.48,36.48,416200.0,27.6622,27.6622,27.6319,27.6319,416200.0
2012-01-20 15:40:00,36.49,36.57,36.49,36.55,353300.0,27.6395,27.7001,27.6395,27.685,353300.0
2012-01-20 15:50:00,36.56,36.59,36.53,36.59,783000.0,27.6925,27.7153,27.6698,27.7153,783000.0
2012-01-23 09:30:00,36.64,36.67,36.53,36.55,202900.0,27.7531,27.7759,27.6698,27.685,202900.0
2012-01-23 09:40:00,36.55,36.71,36.52,36.7,343800.0,27.685,27.8062,27.6622,27.7986,343800.0
2012-01-23 09:50:00,36.69,36.79,36.66,36.78,360400.0,27.791,27.8668,27.7683,27.8592,360400.0
2012-01-23 10:00:00,36.78,36.82,36.75,36.8,167300.0,27.8592,27.8895,27.8365,27.8743,167300.0
2012-01-23 10:10:00,36.8,36.83,36.76,36.82,173600.0,27.8743,27.8971,27.844,27.8895,173600.0
2012-01-23 10:20:00,36.82,36.82,36.76,36.78,98100.0,27.8895,27.8895,27.844,27.8592,98100.0
2012-01-23 10:30:00,36.78,36.81,36.76,36.79,120800.0,27.8592,27.8819,27.844,27.8668,120800.0
2012-01-23 10:40:00,36.78,36.79,36.71,36.76,238700.0,27.8592,27.8668,27.8062,27.844,238700.0
2012-01-23 10:50:00,36.76,36.76,36.68,36.72,136900.0,27.844,27.844,27.7834,27.8137,136900.0
2012-01-23 11:00:00,36.72,36.74,36.63,36.65,151400.0,27.8137,27.8289,27.7456,27.7607,151400.0
2012-01-23 11:10:00,36.65,36.7,36.63,36.67,58200.0,27.7607,27.7986,27.7456,27.7759,58200.0
2012-01-23 11:20:00,36.67,36.7,36.66,36.68,84200.0,27.7759,27.7986,27.7683,27.7834,84200.0
2012-01-23 11:30:00,36.68,36.71,36.62,36.64,143100.0,27.7834,27.8062,27.738,27.7531,143100.0
2012-01-23 11:40:00,36.63,36.63,36.55,36.59,76300.0,27.7456,27.7456,27.685,27.7153,76300.0
2012-01-23 11:50:00,36.59,36.62,36.58,36.58,29400.0,27.7153,27.738,27.7077,27.7077,29400.0
2012-01-23 12:00:00,36.59,36.59,36.48,36.51,94500.0,27.7153,27.7153,27.6319,27.6547,94500.0
2012-01-23 12:10:00,36.51,36.53,36.46,36.5,53900.0,27.6547,27.6698,27.6168,27.6471,53900.0
2012-01-23 12:20:00,36.5,36.54,36.48,36.54,31900.0,27.6471,27.6774,27.6319,27.6774,31900.0
2012-01-23 12:30:00,36.55,36.55,36.51,36.52,55900.0,27.685,27.685,27.6547,27.6622,55900.0
2012-01-23 12:40:00,36.53,36.54,36.51,36.52,59100.0,27.6698,27.6774,27.6547,27.6622,59100.0
2012-01-23 12:50:00,36.52,36.54,36.48,36.48,37200.0,27.6622,27.6774,27.6319,27.6319,37200.0
2012-01-23 13:00:00,36.49,36.54,36.49,36.54,34500.0,27.6395,27.6774,27.6395,27.6774,34500.0
2012-01-23 13:10:00,36.55,36.56,36.52,36.52,120600.0,27.685,27.6925,27.6622,27.6622,120600.0
2012-01-23 13:20:00,36.53,36.58,36.52,36.58,89900.0,27.6698,27.7077,27.6622,27.7077,89900.0
2012-01-23 13:30:00,36.57,36.6,36.55,36.55,129700.0,27.7001,27.7228,27.685,27.685,129700.0
2012-01-23 13:40:00,36.55,36.57,36.55,36.55,44200.0,27.685,27.7001,27.685,27.685,44200.0
2012-01-23 13:50:00,36.55,36.61,36.54,36.61,38600.0,27.685,27.7304,27.6774,27.7304,38600.0
2012-01-23 14:00:00,36.61,36.61,36.57,36.61,43200.0,27.7304,27.7304,27.7001,27.7304,43200.0
2012-01-23 14:10:00,36.61,36.61,36.53,36.53,42700.0,27.7304,27.7304,27.6698,27.6698,42700.0
2012-01-23 14:20:00,36.54,36.57,36.54,36.55,70200.0,27.6774,27.7001,27.6774,27.685,70200.0
2012-01-23 14:30:00,36.55,36.59,36.55,36.56,41500.0,27.685,27.7153,27.685,27.6925,41500.0
2012-01-23 14:40:00,36.56,36.57,36.5,36.52,102600.0,27.6925,27.7001,27.6471,27.6622,102600.0
2012-01-23 14:50:00,36.51,36.59,36.49,36.58,107500.0,27.6547,27.7153,27.6395,27.7077,107500.0
2012-01-23 15:00:00,36.57,36.6,36.55,36.57,190700.0,27.7001,27.7228,27.685,27.7001,190700.0
2012-01-23 15:10:00,36.56,36.6,36.55,36.57,68300.0,27.6925,27.7228,27.685,27.7001,68300.0
2012-01-23 15:20:00,36.57,36.61,36.56,36.59,229200.0,27.7001,27.7304,27.6925,27.7153,229200.0
2012-01-23 15:30:00,36.6,36.61,36.56,36.58,184300.0,27.7228,27.7304,27.6925,27.7077,184300.0
2012-01-23 15:40:00,36.59,36.64,36.58,36.64,265200.0,27.7153,27.7531,27.7077,27.7531,265200.0
2012-01-23 15:50:00,36.64,36.64,36.55,36.57,895700.0,27.7531,27.7531,27.685,27.7001,895700.0
2012-01-24 09:30:00,36.22,36.29,36.13,36.19,401600.0,27.435,27.488,27.3668,27.4123,401600.0
2012-01-24 09:40:00,36.19,36.2,36.1,36.16,180000.0,27.4123,27.4199,27.3441,27.3896,180000.0
2012-01-24 09:50:00,36.16,36.25,36.12,36.22,371800.0,27.3896,27.4577,27.3593,27.435,371800.0
2012-01-24 10:00:00,36.21,36.34,36.19,36.29,284800.0,27.4274,27.5259,27.4123,27.488,284800.0
2012-01-24 10:10:00,36.28,36.37,36.27,36.31,125500.0,27.4805,27.5486,27.4729,27.5032,125500.0
2012-01-24 10:20:00,36.31,36.34,36.26,36.27,201100.0,27.5032,27.5259,27.4653,27.4729,201100.0
2012-01-24 10:30:00,36.28,36.38,36.27,36.38,113400.0,27.4805,27.5562,27.4729,27.5562,113400.0
2012-01-24 10:40:00,36.37,36.46,36.37,36.45,203900.0,27.5486,27.6168,27.5486,27.6092,203900.0
2012-01-24 10:50:00,36.46,36.48,36.39,36.44,143200.0,27.6168,27.6319,27.5638,27.6016,143200.0
2012-01-24 11:00:00,36.44,36.49,36.4,36.49,68300.0,27.6016,27.6395,27.5713,27.6395,68300.0
2012-01-24 11:10:00,36.49,36.54,36.48,36.5,123600.0,27.6395,27.6774,27.6319,27.6471,123600.0
2012-01-24 11:20:00,36.51,36.55,36.5,36.54,72500.0,27.6547,27.685,27.6471,27.6774,72500.0
2012-01-24 11:30:00,36.54,36.54,36.46,36.48,151400.0,27.6774,27.6774,27.6168,27.6319,151400.0
2012-01-24 11:40:00,36.47,36.49,36.45,36.47,81200.0,27.6244,27.6395,27.6092,27.6244,81200.0
2012-01-24 11:50:00,36.48,36.49,36.46,36.48,81200.0,27.6319,27.6395,27.6168,27.6319,81200.0
2012-01-24 12:00:00,36.48,36.54,36.48,36.51,111400.0,27.6319,27.6774,27.6319,27.6547,111400.0
2012-01-24 12:10:00,36.52,36.52,36.47,36.47,112200.0,27.6622,27.6622,27.6244,27.6244,112200.0
2012-01-24 12:20:00,36.48,36.51,36.48,36.48,34000.0,27.6319,27.6547,27.6319,27.6319,34000.0
2012-01-24 12:30:00,36.48,36.49,36.47,36.48,42100.0,27.6319,27.6395,27.6244,27.6319,42100.0
2012-01-24 12:40:00,36.47,36.49,36.46,36.47,39000.0,27.6244,27.6395,27.6168,27.6244,39000.0
2012-01-24 12:50:00,36.47,36.5,36.47,36.49,37400.0,27.6244,27.6471,27.6244,27.6395,37400.0
2012-01-24 13:00:00,36.49,36.5,36.47,36.48,47600.0,27.6395,27.6471,27.6244,27.6319,47600.0
2012-01-24 13:10:00,36.49,36.49,36.43,36.43,149700.0,27.6395,27.6395,27.5941,27.5941,149700.0
2012-01-24 13:20:00,36.43,36.43,36.4,36.4,44000.0,27.5941,27.5941,27.5713,27.5713,44000.0
2012-01-24 13:30:00,36.4,36.42,36.38,36.39,46600.0,27.5713,27.5865,27.5562,27.5638,46600.0
2012-01-24 13:40:00,36.38,36.45,36.38,36.44,93100.0,27.5562,27.6092,27.5562,27.6016,93100.0
2012-01-24 13:50:00,36.44,36.46,36.43,36.45,27600.0,27.6016,27.6168,27.5941,27.6092,27600.0
2012-01-24 14:00:00,36.45,36.48,36.44,36.48,38000.0,27.6092,27.6319,27.6016,27.6319,38000.0
2012-01-24 14:10:00,36.47,36.5,36.46,36.48,32600.0,27.6244,27.6471,27.6168,27.6319,32600.0
2012-01-24 14:20:00,36.49,36.52,36.46,36.51,108100.0,27.6395,27.6622,27.6168,27.6547,108100.0
2012-01-24 14:30:00,36.51,36.51,36.48,36.49,71900.0,27.6547,27.6547,27.6319,27.6395,71900.0
2012-01-24 14:40:00,36.5,36.53,36.49,36.5,188800.0,27.6471,27.6698,27.6395,27.6471,188800.0
2012-01-24 14:50:00,36.5,36.55,36.48,36.52,171000.0,27.6471,27.685,27.6319,27.6622,171000.0
2012-01-24 15:00:00,36.53,36.53,36.51,36.52,114600.0,27.6698,27.6698,27.6547,27.6622,114600.0
2012-01-24 15:10:00,36.52,36.57,36.51,36.53,155500.0,27.6622,27.7001,27.6547,27.6698,155500.0
2012-01-24 15:20:00,36.53,36.56,36.53,36.55,168900.0,27.6698,27.6925,27.6698,27.685,168900.0
2012-01-24 15:30:00,36.54,36.57,36.53,36.55,262200.0,27.6774,27.7001,27.6698,27.685,262200.0
2012-01-24 15:40:00,36.54,36.56,36.49,36.55,507000.0,27.6774,27.6925,27.6395,27.685,507000.0
2012-01-24 15:50:00,36.56,36.59,36.55,36.56,603100.0,27.6925,27.7153,27.685,27.6925,603100.0
2012-01-25 09:30:00,36.34,36.36,36.17,36.17,295200.0,27.5259,27.5411,27.3971,27.3971,295200.0
2012-01-25 09:40:00,36.16,36.28,36.16,36.21,264900.0,27.3896,27.4805,27.3896,27.4274,264900.0
2012-01-25 09:50:00,36.2,36.25,36.17,36.2,151300.0,27.4199,27.4577,27.3971,27.4199,151300.0
2012-01-25 10:00:00,36.19,36.24,36.18,36.23,149100.0,27.4123,27.4502,27.4047,27.4426,149100.0
2012-01-25 10:10:00,36.22,36.33,36.22,36.33,104800.0,27.435,27.5183,27.435,27.5183,104800.0
2012-01-25 10:20:00,36.33,36.35,36.27,36.28,138900.0,27.5183,27.5335,27.4729,27.4805,138900.0
2012-01-25 10:30:00,36.28,36.32,36.25,36.27,77900.0,27.4805,27.5108,27.4577,27.4729,77900.0
2012-01-25 10:40:00,36.27,36.33,36.27,36.32,75200.0,27.4729,27.5183,27.4729,27.5108,75200.0
2012-01-25 10:50:00,36.32,36.36,36.29,36.34,93700.0,27.5108,27.5411,27.488,27.5259,93700.0
2012-01-25 11:00:00,36.34,36.38,36.34,36.34,108200.0,27.5259,27.5562,27.5259,27.5259,108200.0
2012-01-25 11:10:00,36.34,36.37,36.33,36.33,53800.0,27.5259,27.5486,27.5183,27.5183,53800.0
2012-01-25 11:20:00,36.34,36.41,36.33,36.39,116700.0,27.5259,27.5789,27.5183,27.5638,116700.0
2012-01-25 11:30:00,36.39,36.4,36.36,36.36,79800.0,27.5638,27.5713,27.5411,27.5411,79800.0
2012-01-25 11:40:00,36.37,36.39,36.33,36.33,45700.0,27.5486,27.5638,27.5183,27.5183,45700.0
2012-01-25 11:50:00,36.34,36.38,36.34,36.38,54200.0,27.5259,27.5562,27.5259,27.5562,54200.0
2012-01-25 12:00:00,36.37,36.37,36.3,36.3,58000.0,27.5486,27.5486,27.4956,27.4956,58000.0
2012-01-25 12:10:00,36.3,36.34,36.3,36.32,45600.0,27.4956,27.5259,27.4956,27.5108,45600.0
2012-01-25 12:20:00,36.33,36.43,36.3,36.38,236100.0,27.5183,27.5941,27.4956,27.5562,236100.0
2012-01-25 12:30:00,36.38,36.52,36.29,36.47,292000.0,27.5562,27.6622,27.488,27.6244,292000.0
2012-01-25 12:40:00,36.46,36.51,36.4,36.51,110500.0,27.6168,27.6547,27.5713,27.6547,110500.0
2012-01-25 12:50:00,36.51,36.57,36.43,36.55,237700.0,27.6547,27.7001,27.5941,27.685,237700.0
2012-01-25 13:00:00,36.54,36.7,36.53,36.69,1009400.0,27.6774,27.7986,27.6698,27.791,1009400.0
2012-01-25 13:10:00,36.7,36.74,36.62,36.72,127800.0,27.7986,27.8289,27.738,27.8137,127800.0
2012-01-25 13:20:00,36.72,36.8,36.71,36.8,207300.0,27.8137,27.8743,27.8062,27.8743,207300.0
2012-01-25 13:30:00,36.8,36.9,36.8,36.89,193300.0,27.8743,27.9501,27.8743,27.9425,193300.0
2012-01-25 13:40:00,36.89,36.95,36.87,36.91,233400.0,27.9425,27.9879,27.9274,27.9577,233400.0
2012-01-25 13:50:00,36.92,36.99,36.91,36.99,104600.0,27.9652,28.0182,27.9577,28.0182,104600.0
2012-01-25 14:00:00,36.99,37.01,36.85,36.9,386600.0,28.0182,28.0334,27.9122,27.9501,386600.0
2012-01-25 14:10:00,36.9,36.91,36.85,36.9,123100.0,27.9501,27.9577,27.9122,27.9501,123100.0
2012-01-25 14:20:00,36.91,36.92,36.83,36.85,208400.0,27.9577,27.9652,27.8971,27.9122,208400.0
2012-01-25 14:30:00,36.84,36.93,36.84,36.89,143600.0,27.9046,27.9728,27.9046,27.9425,143600.0
2012-01-25 14:40:00,36.88,36.99,36.87,36.97,103200.0,27.9349,28.0182,27.9274,28.0031,103200.0
2012-01-25 14:50:00,36.97,37.05,36.96,37.01,140800.0,28.0031,28.0637,27.9955,28.0334,140800.0
2012-01-25 15:00:00,37.01,37.05,36.99,36.99,115300.0,28.0334,28.0637,28.0182,28.0182,115300.0
2012-01-25 15:10:00,36.99,37.07,36.99,37.07,122300.0,28.0182,28.0788,28.0182,28.0788,122300.0
2012-01-25 15:20:00,37.07,37.15,37.07,37.13,223400.0,28.0788,28.1394,28.0788,28.1243,223400.0
2012-01-25 15:30:00,37.14,37.23,37.14,37.22,362400.0,28.1319,28.2,28.1319,28.1925,362400.0
2012-01-25 15:40:00,37.22,37.25,37.19,37.22,552600.0,28.1925,28.2152,28.1697,28.1925,552600.0
2012-01-25 15:50:00,37.23,37.24,37.15,37.16,938600.0,28.2,28.2076,28.1394,28.147,938600.0
2012-01-26 09:30:00,37.38,37.64,37.33,37.6,314600.0,28.3137,28.5106,28.2758,28.4803,314600.0
2012-01-26 09:40:00,37.59,37.68,37.58,37.67,225100.0,28.4727,28.5409,28.4651,28.5333,225100.0
2012-01-26 09:50:00,37.68,37.73,37.61,37.7,340800.0,28.5409,28.5788,28.4879,28.556,340800.0
2012-01-26 10:00:00,37.7,37.7,37.55,37.55,274900.0,28.556,28.556,28.4424,28.4424,274900.0
2012-01-26 10:10:00,37.56,37.57,37.46,37.46,184300.0,28.45,28.4576,28.3743,28.3743,184300.0
2012-01-26 10:20:00,37.46,37.49,37.3,37.32,470800.0,28.3743,28.397,28.2531,28.2682,470800.0
2012-01-26 10:30:00,37.32,37.36,37.2,37.24,125300.0,28.2682,28.2985,28.1773,28.2076,125300.0
2012-01-26 10:40:00,37.24,37.3,37.23,37.24,283500.0,28.2076,28.2531,28.2,28.2076,283500.0
2012-01-26 10:50:00,37.24,37.32,37.22,37.23,703800.0,28.2076,28.2682,28.1925,28.2,703800.0
2012-01-26 11:00:00,37.22,37.3,37.22,37.24,437700.0,28.1925,28.2531,28.1925,28.2076,437700.0
2012-01-26 11:10:00,37.25,37.33,37.25,37.33,182400.0,28.2152,28.2758,28.2152,28.2758,182400.0
2012-01-26 11:20:00,37.33,37.37,37.28,37.37,274500.0,28.2758,28.3061,28.2379,28.3061,274500.0
2012-01-26 11:30:00,37.36,37.4,37.33,37.39,200400.0,28.2985,28.3288,28.2758,28.3212,200400.0
2012-01-26 11:40:00,37.38,37.41,37.34,37.39,96400.0,28.3137,28.3364,28.2834,28.3212,96400.0
2012-01-26 11:50:00,37.39,37.44,37.37,37.39,78800.0,28.3212,28.3591,28.3061,28.3212,78800.0
2012-01-26 12:00:00,37.39,37.39,37.35,37.36,160800.0,28.3212,28.3212,28.2909,28.2985,160800.0
2012-01-26 12:10:00,37.36,37.38,37.27,37.31,101800.0,28.2985,28.3137,28.2303,28.2606,101800.0
2012-01-26 12:20:00,37.3,37.34,37.28,37.33,95900.0,28.2531,28.2834,28.2379,28.2758,95900.0
2012-01-26 12:30:00,37.33,37.33,37.29,37.31,95300.0,28.2758,28.2758,28.2455,28.2606,95300.0
2012-01-26 12:40:00,37.31,37.33,37.3,37.32,58500.0,28.2606,28.2758,28.2531,28.2682,58500.0
2012-01-26 12:50:00,37.32,37.39,37.31,37.37,88900.0,28.2682,28.3212,28.2606,28.3061,88900.0
2012-01-26 13:00:00,37.38,37.39,37.36,37.36,55400.0,28.3137,28.3212,28.2985,28.2985,55400.0
2012-01-26 13:10:00,37.36,37.42,37.36,37.39,86400.0,28.2985,28.344,28.2985,28.3212,86400.0
2012-01-26 13:20:00,37.38,37.41,37.37,37.39,80800.0,28.3137,28.3364,28.3061,28.3212,80800.0
2012-01-26 13:30:00,37.38,37.4,37.25,37.26,136400.0,28.3137,28.3288,28.2152,28.2228,136400.0
2012-01-26 13:40:00,37.26,37.28,37.22,37.26,165300.0,28.2228,28.2379,28.1925,28.2228,165300.0
2012-01-26 13:50:00,37.25,37.27,37.23,37.24,154800.0,28.2152,28.2303,28.2,28.2076,154800.0
2012-01-26 14:00:00,37.24,37.25,37.19,37.24,128500.0,28.2076,28.2152,28.1697,28.2076,128500.0
2012-01-26 14:10:00,37.23,37.25,37.14,37.18,116800.0,28.2,28.2152,28.1319,28.1622,116800.0
2012-01-26 14:20:00,37.17,37.19,37.1,37.18,141100.0,28.1546,28.1697,28.1016,28.1622,141100.0
2012-01-26 14:30:00,37.18,37.22,37.14,37.14,85200.0,28.1622,28.1925,28.1319,28.1319,85200.0
2012-01-26 14:40:00,37.15,37.19,37.11,37.18,153800.0,28.1394,28.1697,28.1091,28.1622,153800.0
2012-01-26 14:50:00,37.18,37.21,37.1,37.11,177900.0,28.1622,28.1849,28.1016,28.1091,177900.0
2012-01-26 15:00:00,37.1,37.11,37.05,37.08,133800.0,28.1016,28.1091,28.0637,28.0864,133800.0
2012-01-26 15:10:00,37.07,37.1,37.04,37.07,155400.0,28.0788,28.1016,28.0561,28.0788,155400.0
2012-01-26 15:20:00,37.07,37.07,36.92,36.93,446800.0,28.0788,28.0788,27.9652,27.9728,446800.0
2012-01-26 15:30:00,36.93,37.04,36.93,37.04,276900.0,27.9728,28.0561,27.9728,28.0561,276900.0
2012-01-26 15:40:00,37.05,37.14,37.04,37.13,528800.0,28.0637,28.1319,28.0561,28.1243,528800.0
2012-01-26 15:50:00,37.14,37.14,37.06,37.1,533700.0,28.1319,28.1319,28.0713,28.1016,533700.0
2012-01-27 09:30:00,37.05,37.22,36.85,37.19,340700.0,28.0637,28.1925,27.9122,28.1697,340700.0
2012-01-27 09:40:00,37.18,37.26,37.17,37.21,220000.0,28.1622,28.2228,28.1546,28.1849,220000.0
2012-01-27 09:50:00,37.21,37.3,37.18,37.26,196900.0,28.1849,28.2531,28.1622,28.2228,196900.0
2012-01-27 10:00:00,37.26,37.28,37.09,37.14,306300.0,28.2228,28.2379,28.094,28.1319,306300.0
2012-01-27 10:10:00,37.13,37.21,37.08,37.14,132900.0,28.1243,28.1849,28.0864,28.1319,132900.0
2012-01-27 10:20:00,37.13,37.18,37.11,37.15,124200.0,28.1243,28.1622,28.1091,28.1394,124200.0
2012-01-27 10:30:00,37.16,37.19,37.07,37.07,142200.0,28.147,28.1697,28.0788,28.0788,142200.0
2012-01-27 10:40:00,37.06,37.08,36.97,37.04,161900.0,28.0713,28.0864,28.0031,28.0561,161900.0
2012-01-27 10:50:00,37.05,37.09,37.03,37.09,129900.0,28.0637,28.094,28.0485,28.094,129900.0
2012-01-27 11:00:00,37.1,37.13,37.08,37.11,159900.0,28.1016,28.1243,28.0864,28.1091,159900.0
2012-01-27 11:10:00,37.11,37.15,37.09,37.13,107200.0,28.1091,28.1394,28.094,28.1243,107200.0
2012-01-27 11:20:00,37.14,37.16,37.12,37.16,104800.0,28.1319,28.147,28.1167,28.147,104800.0
2012-01-27 11:30:00,37.15,37.15,37.04,37.07,194800.0,28.1394,28.1394,28.0561,28.0788,194800.0
2012-01-27 11:40:00,37.06,37.09,37.03,37.08,182400.0,28.0713,28.094,28.0485,28.0864,182400.0
2012-01-27 11:50:00,37.09,37.13,37.07,37.11,76000.0,28.094,28.1243,28.0788,28.1091,76000.0
2012-01-27 12:00:00,37.11,37.15,37.04,37.06,89100.0,28.1091,28.1394,28.0561,28.0713,89100.0
2012-01-27 12:10:00,37.06,37.08,37.02,37.06,155800.0,28.0713,28.0864,28.041,28.0713,155800.0
2012-01-27 12:20:00,37.07,37.09,37.05,37.06,60400.0,28.0788,28.094,28.0637,28.0713,60400.0
2012-01-27 12:30:00,37.05,37.1,37.03,37.09,36200.0,28.0637,28.1016,28.0485,28.094,36200.0
2012-01-27 12:40:00,37.08,37.1,37.07,37.08,41400.0,28.0864,28.1016,28.0788,28.0864,41400.0
2012-01-27 12:50:00,37.08,37.08,36.98,37.01,74800.0,28.0864,28.0864,28.0107,28.0334,74800.0
2012-01-27 13:00:00,37.02,37.06,36.99,37.06,92900.0,28.041,28.0713,28.0182,28.0713,92900.0
2012-01-27 13:10:00,37.06,37.09,37.02,37.06,87100.0,28.0713,28.094,28.041,28.0713,87100.0
2012-01-27 13:20:00,37.07,37.08,37.03,37.05,54900.0,28.0788,28.0864,28.0485,28.0637,54900.0
2012-01-27 13:30:00,37.04,37.14,37.03,37.12,158000.0,28.0561,28.1319,28.0485,28.1167,158000.0
2012-01-27 13:40:00,37.13,37.17,37.13,37.15,30700.0,28.1243,28.1546,28.1243,28.1394,30700.0
2012-01-27 13:50:00,37.15,37.16,37.13,37.16,77400.0,28.1394,28.147,28.1243,28.147,77400.0
2012-01-27 14:00:00,37.17,37.19,37.13,37.14,201900.0,28.1546,28.1697,28.1243,28.1319,201900.0
2012-01-27 14:10:00,37.15,37.16,37.11,37.12,105300.0,28.1394,28.147,28.1091,28.1167,105300.0
2012-01-27 14:20:00,37.11,37.12,37.08,37.1,106800.0,28.1091,28.1167,28.0864,28.1016,106800.0
2012-01-27 14:30:00,37.09,37.12,37.09,37.12,85200.0,28.094,28.1167,28.094,28.1167,85200.0
2012-01-27 14:40:00,37.13,37.16,37.12,37.14,105400.0,28.1243,28.147,28.1167,28.1319,105400.0
2012-01-27 14:50:00,37.14,37.2,37.12,37.18,86600.0,28.1319,28.1773,28.1167,28.1622,86600.0
2012-01-27 15:00:00,37.19,37.2,37.16,37.17,121700.0,28.1697,28.1773,28.147,28.1546,121700.0
2012-01-27 15:10:00,37.18,37.24,37.18,37.22,114700.0,28.1622,28.2076,28.1622,28.1925,114700.0
2012-01-27 15:20:00,37.23,37.25,37.21,37.23,170100.0,28.2,28.2152,28.1849,28.2,170100.0
2012-01-27 15:30:00,37.23,37.24,37.21,37.23,151000.0,28.2,28.2076,28.1849,28.2,151000.0
2012-01-27 15:40:00,37.23,37.24,37.17,37.19,222200.0,28.2,28.2076,28.1546,28.1697,222200.0
2012-01-27 15:50:00,37.19,37.21,37.14,37.15,383800.0,28.1697,28.1849,28.1319,28.1394,383800.0
2012-01-30 09:30:00,36.62,36.7,36.54,36.69,375500.0,27.738,27.7986,27.6774,27.791,375500.0
2012-01-30 09:40:00,36.69,36.76,36.67,36.67,206000.0,27.791,27.844,27.7759,27.7759,206000.0
2012-01-30 09:50:00,36.66,36.77,36.64,36.73,131800.0,27.7683,27.8516,27.7531,27.8213,131800.0
2012-01-30 10:00:00,36.72,36.73,36.65,36.68,219000.0,27.8137,27.8213,27.7607,27.7834,219000.0
2012-01-30 10:10:00,36.68,36.69,36.61,36.64,636800.0,27.7834,27.791,27.7304,27.7531,636800.0
2012-01-30 10:20:00,36.64,36.71,36.6,36.62,390300.0,27.7531,27.8062,27.7228,27.738,390300.0
2012-01-30 10:30:00,36.62,36.76,36.62,36.71,262300.0,27.738,27.844,27.738,27.8062,262300.0
2012-01-30 10:40:00,36.72,36.82,36.7,36.82,215200.0,27.8137,27.8895,27.7986,27.8895,215200.0
2012-01-30 10:50:00,36.82,36.86,36.81,36.83,113400.0,27.8895,27.9198,27.8819,27.8971,113400.0
2012-01-30 11:00:00,36.82,36.94,36.82,36.9,315300.0,27.8895,27.9804,27.8895,27.9501,315300.0
2012-01-30 11:10:00,36.89,36.91,36.82,36.91,241100.0,27.9425,27.9577,27.8895,27.9577,241100.0
2012-01-30 11:20:00,36.91,36.95,36.89,36.89,159700.0,27.9577,27.9879,27.9425,27.9425,159700.0
2012-01-30 11:30:00,36.89,36.92,36.86,36.9,205400.0,27.9425,27.9652,27.9198,27.9501,205400.0
2012-01-30 11:40:00,36.9,36.9,36.79,36.8,234000.0,27.9501,27.9501,27.8668,27.8743,234000.0
2012-01-30 11:50:00,36.8,36.84,36.79,36.84,121200.0,27.8743,27.9046,27.8668,27.9046,121200.0
2012-01-30 12:00:00,36.84,36.88,36.83,36.88,102500.0,27.9046,27.9349,27.8971,27.9349,102500.0
2012-01-30 12:10:00,36.88,36.9,36.86,36.88,81000.0,27.9349,27.9501,27.9198,27.9349,81000.0
2012-01-30 12:20:00,36.88,36.93,36.86,36.92,114600.0,27.9349,27.9728,27.9198,27.9652,114600.0
2012-01-30 12:30:00,36.91,36.94,36.9,36.9,88100.0,27.9577,27.9804,27.9501,27.9501,88100.0
2012-01-30 12:40:00,36.9,36.91,36.87,36.89,189100.0,27.9501,27.9577,27.9274,27.9425,189100.0
2012-01-30 12:50:00,36.89,36.93,36.88,36.93,84200.0,27.9425,27.9728,27.9349,27.9728,84200.0
2012-01-30 13:00:00,36.93,36.93,36.89,36.89,100700.0,27.9728,27.9728,27.9425,27.9425,100700.0
2012-01-30 13:10:00,36.89,36.9,36.86,36.88,120100.0,27.9425,27.9501,27.9198,27.9349,120100.0
2012-01-30 13:20:00,36.88,36.95,36.88,36.93,99200.0,27.9349,27.9879,27.9349,27.9728,99200.0
2012-01-30 13:30:00,36.93,37.03,36.93,37.01,145600.0,27.9728,28.0485,27.9728,28.0334,145600.0
2012-01-30 13:40:00,37.01,37.08,37.01,37.07,279200.0,28.0334,28.0864,28.0334,28.0788,279200.0
2012-01-30 13:50:00,37.07,37.12,37.06,37.11,215500.0,28.0788,28.1167,28.0713,28.1091,215500.0
2012-01-30 14:00:00,37.11,37.13,37.07,37.1,104300.0,28.1091,28.1243,28.0788,28.1016,104300.0
2012-01-30 14:10:00,37.1,37.18,37.1,37.18,215700.0,28.1016,28.1622,28.1016,28.1622,215700.0
2012-01-30 14:20:00,37.16,37.2,37.15,37.18,170000.0,28.147,28.1773,28.1394,28.1622,170000.0
2012-01-30 14:30:00,37.18,37.2,37.17,37.18,73100.0,28.1622,28.1773,28.1546,28.1622,73100.0
2012-01-30 14:40:00,37.18,37.28,37.18,37.21,314100.0,28.1622,28.2379,28.1622,28.1849,314100.0
2012-01-30 14:50:00,37.21,37.23,37.16,37.18,183400.0,28.1849,28.2,28.147,28.1622,183400.0
2012-01-30 15:00:00,37.18,37.19,37.13,37.16,324700.0,28.1622,28.1697,28.1243,28.147,324700.0
2012-01-30 15:10:00,37.16,37.2,37.16,37.18,196600.0,28.147,28.1773,28.147,28.1622,196600.0
2012-01-30 15:20:00,37.17,37.19,37.15,37.18,186700.0,28.1546,28.1697,28.1394,28.1622,186700.0
2012-01-30 15:30:00,37.19,37.2,37.08,37.1,220300.0,28.1697,28.1773,28.0864,28.1016,220300.0
2012-01-30 15:40:00,37.1,37.15,37.07,37.15,454400.0,28.1016,28.1394,28.0788,28.1394,454400.0
2012-01-30 15:50:00,37.15,37.16,37.1,37.14,442900.0,28.1394,28.147,28.1016,28.1319,442900.0
2012-01-31 09:30:00,37.44,37.53,37.41,37.5,410100.0,28.3591,28.4273,28.3364,28.4045,410100.0
2012-01-31 09:40:00,37.5,37.5,37.33,37.33,443300.0,28.4045,28.4045,28.2758,28.2758,443300.0
2012-01-31 09:50:00,37.33,37.41,37.3,37.41,204000.0,28.2758,28.3364,28.2531,28.3364,204000.0
2012-01-31 10:00:00,37.37,37.41,37.15,37.15,852500.0,28.3061,28.3364,28.1394,28.1394,852500.0
2012-01-31 10:10:00,37.14,37.2,37.13,37.16,560700.0,28.1319,28.1773,28.1243,28.147,560700.0
2012-01-31 10:20:00,37.16,37.23,37.15,37.15,203500.0,28.147,28.2,28.1394,28.1394,203500.0
2012-01-31 10:30:00,37.16,37.2,36.99,37.02,296400.0,28.147,28.1773,28.0182,28.041,296400.0
2012-01-31 10:40:00,37.01,37.05,36.97,37.01,95900.0,28.0334,28.0637,28.0031,28.0334,95900.0
2012-01-31 10:50:00,37.0,37.03,36.95,37.02,74500.0,28.0258,28.0485,27.9879,28.041,74500.0
2012-01-31 11:00:00,37.04,37.09,37.0,37.02,73400.0,28.0561,28.094,28.0258,28.041,73400.0
2012-01-31 11:10:00,37.01,37.01,36.86,36.89,422700.0,28.0334,28.0334,27.9198,27.9425,422700.0
2012-01-31 11:20:00,36.9,36.96,36.88,36.9,553400.0,27.9501,27.9955,27.9349,27.9501,553400.0
2012-01-31 11:30:00,36.9,36.94,36.86,36.93,321800.0,27.9501,27.9804,27.9198,27.9728,321800.0
2012-01-31 11:40:00,36.92,36.92,36.84,36.87,152200.0,27.9652,27.9652,27.9046,27.9274,152200.0
2012-01-31 11:50:00,36.87,36.91,36.82,36.87,166000.0,27.9274,27.9577,27.8895,27.9274,166000.0
2012-01-31 12:00:00,36.86,36.91,36.84,36.9,228800.0,27.9198,27.9577,27.9046,27.9501,228800.0
2012-01-31 12:10:00,36.89,36.97,36.88,36.97,57000.0,27.9425,28.0031,27.9349,28.0031,57000.0
2012-01-31 12:20:00,36.97,36.99,36.92,36.96,139700.0,28.0031,28.0182,27.9652,27.9955,139700.0
2012-01-31 12:30:00,36.97,37.03,36.97,37.02,108300.0,28.0031,28.0485,28.0031,28.041,108300.0
2012-01-31 12:40:00,37.01,37.02,36.96,37.02,48500.0,28.0334,28.041,27.9955,28.041,48500.0
2012-01-31 12:50:00,37.01,37.04,37.01,37.03,29100.0,28.0334,28.0561,28.0334,28.0485,29100.0
2012-01-31 13:00:00,37.03,37.1,37.02,37.1,47100.0,28.0485,28.1016,28.041,28.1016,47100.0
2012-01-31 13:10:00,37.1,37.14,37.1,37.14,53200.0,28.1016,28.1319,28.1016,28.1319,53200.0
2012-01-31 13:20:00,37.14,37.16,37.13,37.15,237900.0,28.1319,28.147,28.1243,28.1394,237900.0
2012-01-31 13:30:00,37.15,37.15,37.06,37.07,115100.0,28.1394,28.1394,28.0713,28.0788,115100.0
2012-01-31 13:40:00,37.07,37.08,37.03,37.03,60500.0,28.0788,28.0864,28.0485,28.0485,60500.0
2012-01-31 13:50:00,37.03,37.05,37.0,37.03,43900.0,28.0485,28.0637,28.0258,28.0485,43900.0
2012-01-31 14:00:00,37.02,37.05,36.99,36.99,72500.0,28.041,28.0637,28.0182,28.0182,72500.0
2012-01-31 14:10:00,36.99,37.09,36.98,37.09,96600.0,28.0182,28.094,28.0107,28.094,96600.0
2012-01-31 14:20:00,37.09,37.15,37.08,37.11,96900.0,28.094,28.1394,28.0864,28.1091,96900.0
2012-01-31 14:30:00,37.12,37.14,37.07,37.09,92100.0,28.1167,28.1319,28.0788,28.094,92100.0
2012-01-31 14:40:00,37.09,37.1,37.05,37.07,88600.0,28.094,28.1016,28.0637,28.0788,88600.0
2012-01-31 14:50:00,37.08,37.16,37.07,37.15,100700.0,28.0864,28.147,28.0788,28.1394,100700.0
2012-01-31 15:00:00,37.15,37.16,37.1,37.16,136100.0,28.1394,28.147,28.1016,28.147,136100.0
2012-01-31 15:10:00,37.16,37.2,37.13,37.19,214500.0,28.147,28.1773,28.1243,28.1697,214500.0
2012-01-31 15:20:00,37.19,37.21,37.14,37.18,282900.0,28.1697,28.1849,28.1319,28.1622,282900.0
2012-01-31 15:30:00,37.19,37.22,37.11,37.13,247100.0,28.1697,28.1925,28.1091,28.1243,247100.0
2012-01-31 15:40:00,37.13,37.17,37.09,37.09,790100.0,28.1243,28.1546,28.094,28.094,790100.0
2012-01-31 15:50:00,37.1,37.19,37.08,37.15,1479100.0,28.1016,28.1697,28.0864,28.1394,1479100.0
2012-02-01 09:30:00,37.48,37.61,37.46,37.57,482700.0,28.3894,28.4879,28.3743,28.4576,482700.0
2012-02-01 09:40:00,37.58,37.58,37.47,37.52,286400.0,28.4651,28.4651,28.3818,28.4197,286400.0
2012-02-01 09:50:00,37.53,37.58,37.49,37.54,211600.0,28.4273,28.4651,28.397,28.4348,211600.0
2012-02-01 10:00:00,37.55,37.66,37.5,37.66,428900.0,28.4424,28.5257,28.4045,28.5257,428900.0
2012-02-01 10:10:00,37.66,37.69,37.63,37.63,356400.0,28.5257,28.5485,28.503,28.503,356400.0
2012-02-01 10:20:00,37.63,37.67,37.6,37.6,216700.0,28.503,28.5333,28.4803,28.4803,216700.0
2012-02-01 10:30:00,37.61,37.61,37.56,37.59,137300.0,28.4879,28.4879,28.45,28.4727,137300.0
2012-02-01 10:40:00,37.59,37.64,37.56,37.6,3215200.0,28.4727,28.5106,28.45,28.4803,3215200.0
2012-02-01 10:50:00,37.61,37.63,37.58,37.63,85200.0,28.4879,28.503,28.4651,28.503,85200.0
2012-02-01 11:00:00,37.63,37.65,37.6,37.64,122700.0,28.503,28.5182,28.4803,28.5106,122700.0
2012-02-01 11:10:00,37.64,37.65,37.58,37.6,261500.0,28.5106,28.5182,28.4651,28.4803,261500.0
2012-02-01 11:20:00,37.6,37.65,37.59,37.64,109500.0,28.4803,28.5182,28.4727,28.5106,109500.0
2012-02-01 11:30:00,37.65,37.68,37.64,37.66,90100.0,28.5182,28.5409,28.5106,28.5257,90100.0
2012-02-01 11:40:00,37.65,37.68,37.62,37.65,132700.0,28.5182,28.5409,28.4954,28.5182,132700.0
2012-02-01 11:50:00,37.65,37.68,37.65,37.65,119200.0,28.5182,28.5409,28.5182,28.5182,119200.0
2012-02-01 12:00:00,37.65,37.68,37.65,37.66,73800.0,28.5182,28.5409,28.5182,28.5257,73800.0
2012-02-01 12:10:00,37.65,37.7,37.64,37.68,101400.0,28.5182,28.556,28.5106,28.5409,101400.0
2012-02-01 12:20:00,37.69,37.72,37.69,37.71,142700.0,28.5485,28.5712,28.5485,28.5636,142700.0
2012-02-01 12:30:00,37.72,37.73,37.7,37.73,78100.0,28.5712,28.5788,28.556,28.5788,78100.0
2012-02-01 12:40:00,37.72,37.72,37.7,37.71,73300.0,28.5712,28.5712,28.556,28.5636,73300.0
2012-02-01 12:50:00,37.7,37.71,37.69,37.69,193700.0,28.556,28.5636,28.5485,28.5485,193700.0
2012-02-01 13:00:00,37.7,37.76,37.69,37.74,596500.0,28.556,28.6015,28.5485,28.5863,596500.0
2012-02-01 13:10:00,37.74,37.78,37.74,37.78,183500.0,28.5863,28.6166,28.5863,28.6166,183500.0
2012-02-01 13:20:00,37.77,37.79,37.72,37.73,264400.0,28.6091,28.6242,28.5712,28.5788,264400.0
2012-02-01 13:30:00,37.73,37.77,37.71,37.76,156300.0,28.5788,28.6091,28.5636,28.6015,156300.0
2012-02-01 13:40:00,37.76,37.76,37.67,37.68,89900.0,28.6015,28.6015,28.5333,28.5409,89900.0
2012-02-01 13:50:00,37.68,37.73,37.67,37.72,2570900.0,28.5409,28.5788,28.5333,28.5712,2570900.0
2012-02-01 14:00:00,37.72,37.77,37.72,37.73,678600.0,28.5712,28.6091,28.5712,28.5788,678600.0
2012-02-01 14:10:00,37.73,37.76,37.73,37.74,182600.0,28.5788,28.6015,28.5788,28.5863,182600.0
2012-02-01 14:20:00,37.73,37.74,37.69,37.72,66000.0,28.5788,28.5863,28.5485,28.5712,66000.0
2012-02-01 14:30:00,37.72,37.73,37.7,37.71,65400.0,28.5712,28.5788,28.556,28.5636,65400.0
2012-02-01 14:40:00,37.71,37.74,37.64,37.64,224800.0,28.5636,28.5863,28.5106,28.5106,224800.0
2012-02-01 14:50:00,37.65,37.68,37.64,37.66,448300.0,28.5182,28.5409,28.5106,28.5257,448300.0
2012-02-01 15:00:00,37.66,37.68,37.64,37.68,111200.0,28.5257,28.5409,28.5106,28.5409,111200.0
2012-02-01 15:10:00,37.67,37.7,37.64,37.64,261000.0,28.5333,28.556,28.5106,28.5106,261000.0
2012-02-01 15:20:00,37.65,37.65,37.58,37.58,226500.0,28.5182,28.5182,28.4651,28.4651,226500.0
2012-02-01 15:30:00,37.58,37.59,37.53,37.57,357200.0,28.4651,28.4727,28.4273,28.4576,357200.0
2012-02-01 15:40:00,37.57,37.6,37.55,37.55,465200.0,28.4576,28.4803,28.4424,28.4424,465200.0
2012-02-01 15:50:00,37.56,37.58,37.5,37.53,848300.0,28.45,28.4651,28.4045,28.4273,848300.0
2012-02-02 09:30:00,37.65,37.67,37.55,37.57,543900.0,28.5182,28.5333,28.4424,28.4576,543900.0
2012-02-02 09:40:00,37.56,37.56,37.49,37.53,240700.0,28.45,28.45,28.397,28.4273,240700.0
2012-02-02 09:50:00,37.52,37.62,37.47,37.62,209300.0,28.4197,28.4954,28.3818,28.4954,209300.0
2012-02-02 10:00:00,37.62,37.7,37.62,37.7,167300.0,28.4954,28.556,28.4954,28.556,167300.0
2012-02-02 10:10:00,37.7,37.73,37.68,37.71,337500.0,28.556,28.5788,28.5409,28.5636,337500.0
2012-02-02 10:20:00,37.7,37.71,37.59,37.6,101300.0,28.556,28.5636,28.4727,28.4803,101300.0
2012-02-02 10:30:00,37.61,37.64,37.6,37.63,261300.0,28.4879,28.5106,28.4803,28.503,261300.0
2012-02-02 10:40:00,37.64,37.72,37.64,37.72,237000.0,28.5106,28.5712,28.5106,28.5712,237000.0
2012-02-02 10:50:00,37.72,37.76,37.72,37.72,231900.0,28.5712,28.6015,28.5712,28.5712,231900.0
2012-02-02 11:00:00,37.73,37.77,37.72,37.73,124300.0,28.5788,28.6091,28.5712,28.5788,124300.0
2012-02-02 11:10:00,37.73,37.73,37.63,37.64,114300.0,28.5788,28.5788,28.503,28.5106,114300.0
2012-02-02 11:20:00,37.64,37.69,37.63,37.67,222000.0,28.5106,28.5485,28.503,28.5333,222000.0
2012-02-02 11:30:00,37.67,37.67,37.57,37.57,138200.0,28.5333,28.5333,28.4576,28.4576,138200.0
2012-02-02 11:40:00,37.58,37.61,37.57,37.61,103900.0,28.4651,28.4879,28.4576,28.4879,103900.0
2012-02-02 11:50:00,37.61,37.65,37.61,37.62,83600.0,28.4879,28.5182,28.4879,28.4954,83600.0
2012-02-02 12:00:00,37.62,37.64,37.57,37.58,67500.0,28.4954,28.5106,28.4576,28.4651,67500.0
2012-02-02 12:10:00,37.56,37.56,37.47,37.49,177400.0,28.45,28.45,28.3818,28.397,177400.0
2012-02-02 12:20:00,37.49,37.51,37.47,37.47,111000.0,28.397,28.4121,28.3818,28.3818,111000.0
2012-02-02 12:30:00,37.46,37.47,37.35,37.35,138400.0,28.3743,28.3818,28.2909,28.2909,138400.0
2012-02-02 12:40:00,37.35,37.44,37.35,37.44,67400.0,28.2909,28.3591,28.2909,28.3591,67400.0
2012-02-02 12:50:00,37.43,37.45,37.4,37.45,106300.0,28.3515,28.3667,28.3288,28.3667,106300.0
2012-02-02 13:00:00,37.45,37.47,37.42,37.47,47200.0,28.3667,28.3818,28.344,28.3818,47200.0
2012-02-02 13:10:00,37.47,37.5,37.46,37.47,161800.0,28.3818,28.4045,28.3743,28.3818,161800.0
2012-02-02 13:20:00,37.47,37.48,37.42,37.42,184900.0,28.3818,28.3894,28.344,28.344,184900.0
2012-02-02 13:30:00,37.42,37.48,37.41,37.48,74400.0,28.344,28.3894,28.3364,28.3894,74400.0
2012-02-02 13:40:00,37.48,37.51,37.46,37.51,45100.0,28.3894,28.4121,28.3743,28.4121,45100.0
2012-02-02 13:50:00,37.5,37.53,37.48,37.51,73200.0,28.4045,28.4273,28.3894,28.4121,73200.0
2012-02-02 14:00:00,37.51,37.52,37.5,37.51,119200.0,28.4121,28.4197,28.4045,28.4121,119200.0
2012-02-02 14:10:00,37.51,37.53,37.47,37.48,127800.0,28.4121,28.4273,28.3818,28.3894,127800.0
2012-02-02 14:20:00,37.48,37.49,37.43,37.44,367100.0,28.3894,28.397,28.3515,28.3591,367100.0
2012-02-02 14:30:00,37.44,37.49,37.44,37.48,131600.0,28.3591,28.397,28.3591,28.3894,131600.0
2012-02-02 14:40:00,37.48,37.49,37.44,37.46,57800.0,28.3894,28.397,28.3591,28.3743,57800.0
2012-02-02 14:50:00,37.45,37.46,37.42,37.44,166800.0,28.3667,28.3743,28.344,28.3591,166800.0
2012-02-02 15:00:00,37.45,37.47,37.43,37.45,163100.0,28.3667,28.3818,28.3515,28.3667,163100.0
2012-02-02 15:10:00,37.45,37.48,37.44,37.45,87100.0,28.3667,28.3894,28.3591,28.3667,87100.0
2012-02-02 15:20:00,37.44,37.47,37.42,37.44,307200.0,28.3591,28.3818,28.344,28.3591,307200.0
2012-02-02 15:30:00,37.44,37.47,37.42,37.46,124000.0,28.3591,28.3818,28.344,28.3743,124000.0
2012-02-02 15:40:00,37.45,37.46,37.39,37.4,282000.0,28.3667,28.3743,28.3212,28.3288,282000.0
2012-02-02 15:50:00,37.4,37.41,37.36,37.38,794400.0,28.3288,28.3364,28.2985,28.3137,794400.0
2012-02-03 09:30:00,37.87,37.88,37.67,37.67,591200.0,28.6848,28.6924,28.5333,28.5333,591200.0
2012-02-03 09:40:00,37.67,37.79,37.62,37.79,494900.0,28.5333,28.6242,28.4954,28.6242,494900.0
2012-02-03 09:50:00,37.79,37.8,37.71,37.74,317800.0,28.6242,28.6318,28.5636,28.5863,317800.0
2012-02-03 10:00:00,37.74,37.9,37.74,37.89,1160600.0,28.5863,28.7075,28.5863,28.7,1160600.0
2012-02-03 10:10:00,37.9,37.91,37.84,37.84,482000.0,28.7075,28.7151,28.6621,28.6621,482000.0
2012-02-03 10:20:00,37.84,37.87,37.77,37.78,118600.0,28.6621,28.6848,28.6091,28.6166,118600.0
2012-02-03 10:30:00,37.78,37.87,37.78,37.87,129400.0,28.6166,28.6848,28.6166,28.6848,129400.0
2012-02-03 10:40:00,37.87,37.92,37.84,37.91,88900.0,28.6848,28.7227,28.6621,28.7151,88900.0
2012-02-03 10:50:00,37.9,37.94,37.9,37.92,47700.0,28.7075,28.7378,28.7075,28.7227,47700.0
2012-02-03 11:00:00,37.91,37.92,37.88,37.9,107900.0,28.7151,28.7227,28.6924,28.7075,107900.0
2012-02-03 11:10:00,37.91,37.91,37.88,37.89,297500.0,28.7151,28.7151,28.6924,28.7,297500.0
2012-02-03 11:20:00,37.9,37.96,37.9,37.93,153200.0,28.7075,28.753,28.7075,28.7303,153200.0
2012-02-03 11:30:00,37.93,37.94,37.92,37.92,258600.0,28.7303,28.7378,28.7227,28.7227,258600.0
2012-02-03 11:40:00,37.92,37.94,37.91,37.92,81700.0,28.7227,28.7378,28.7151,28.7227,81700.0
2012-02-03 11:50:00,37.92,37.93,37.87,37.88,42000.0,28.7227,28.7303,28.6848,28.6924,42000.0
2012-02-03 12:00:00,37.88,37.96,37.86,37.95,35300.0,28.6924,28.753,28.6772,28.7454,35300.0
2012-02-03 12:10:00,37.96,37.96,37.88,37.88,74900.0,28.753,28.753,28.6924,28.6924,74900.0
2012-02-03 12:20:00,37.88,37.94,37.88,37.93,59800.0,28.6924,28.7378,28.6924,28.7303,59800.0
2012-02-03 12:30:00,37.93,37.95,37.92,37.94,46500.0,28.7303,28.7454,28.7227,28.7378,46500.0
2012-02-03 12:40:00,37.93,37.97,37.93,37.93,74400.0,28.7303,28.7606,28.7303,28.7303,74400.0
2012-02-03 12:50:00,37.93,37.95,37.91,37.92,106800.0,28.7303,28.7454,28.7151,28.7227,106800.0
2012-02-03 13:00:00,37.93,37.95,37.93,37.94,40100.0,28.7303,28.7454,28.7303,28.7378,40100.0
2012-02-03 13:10:00,37.94,37.95,37.92,37.92,34300.0,28.7378,28.7454,28.7227,28.7227,34300.0
2012-02-03 13:20:00,37.92,37.94,37.92,37.92,39900.0,28.7227,28.7378,28.7227,28.7227,39900.0
2012-02-03 13:30:00,37.92,37.92,37.89,37.89,27600.0,28.7227,28.7227,28.7,28.7,27600.0
2012-02-03 13:40:00,37.89,37.9,37.84,37.88,181000.0,28.7,28.7075,28.6621,28.6924,181000.0
2012-02-03 13:50:00,37.87,37.88,37.84,37.86,40200.0,28.6848,28.6924,28.6621,28.6772,40200.0
2012-02-03 14:00:00,37.86,37.9,37.86,37.89,55000.0,28.6772,28.7075,28.6772,28.7,55000.0
2012-02-03 14:10:00,37.89,37.95,37.87,37.95,302300.0,28.7,28.7454,28.6848,28.7454,302300.0
2012-02-03 14:20:00,37.95,37.95,37.92,37.93,100600.0,28.7454,28.7454,28.7227,28.7303,100600.0
2012-02-03 14:30:00,37.93,37.94,37.9,37.9,90300.0,28.7303,28.7378,28.7075,28.7075,90300.0
2012-02-03 14:40:00,37.9,37.92,37.87,37.9,108400.0,28.7075,28.7227,28.6848,28.7075,108400.0
2012-02-03 14:50:00,37.9,37.91,37.86,37.89,302300.0,28.7075,28.7151,28.6772,28.7,302300.0
2012-02-03 15:00:00,37.88,37.89,37.86,37.87,115100.0,28.6924,28.7,28.6772,28.6848,115100.0
2012-02-03 15:10:00,37.87,37.87,37.83,37.85,55100.0,28.6848,28.6848,28.6545,28.6697,55100.0
2012-02-03 15:20:00,37.85,37.85,37.8,37.84,262200.0,28.6697,28.6697,28.6318,28.6621,262200.0
2012-02-03 15:30:00,37.84,37.86,37.82,37.84,181300.0,28.6621,28.6772,28.6469,28.6621,181300.0
2012-02-03 15:40:00,37.84,37.87,37.81,37.87,290600.0,28.6621,28.6848,28.6394,28.6848,290600.0
2012-02-03 15:50:00,37.86,37.9,37.84,37.88,821100.0,28.6772,28.7075,28.6621,28.6924,821100.0
2012-02-06 09:30:00,37.6,37.65,37.51,37.63,813300.0,28.4803,28.5182,28.4121,28.503,813300.0
2012-02-06 09:40:00,37.62,37.63,37.57,37.62,168400.0,28.4954,28.503,28.4576,28.4954,168400.0
2012-02-06 09:50:00,37.63,37.67,37.58,37.59,313200.0,28.503,28.5333,28.4651,28.4727,313200.0
2012-02-06 10:00:00,37.59,37.67,37.59,37.63,255800.0,28.4727,28.5333,28.4727,28.503,255800.0
2012-02-06 10:10:00,37.63,37.64,37.57,37.57,259700.0,28.503,28.5106,28.4576,28.4576,259700.0
2012-02-06 10:20:00,37.58,37.6,37.54,37.56,77400.0,28.4651,28.4803,28.4348,28.45,77400.0
2012-02-06 10:30:00,37.56,37.59,37.54,37.56,82300.0,28.45,28.4727,28.4348,28.45,82300.0
2012-02-06 10:40:00,37.56,37.56,37.5,37.53,135100.0,28.45,28.45,28.4045,28.4273,135100.0
2012-02-06 10:50:00,37.53,37.58,37.51,37.58,85200.0,28.4273,28.4651,28.4121,28.4651,85200.0
2012-02-06 11:00:00,37.59,37.64,37.59,37.61,100600.0,28.4727,28.5106,28.4727,28.4879,100600.0
2012-02-06 11:10:00,37.61,37.67,37.61,37.63,145900.0,28.4879,28.5333,28.4879,28.503,145900.0
2012-02-06 11:20:00,37.64,37.64,37.59,37.59,56900.0,28.5106,28.5106,28.4727,28.4727,56900.0
2012-02-06 11:30:00,37.6,37.6,37.55,37.56,42500.0,28.4803,28.4803,28.4424,28.45,42500.0
2012-02-06 11:40:00,37.55,37.6,37.54,37.58,116300.0,28.4424,28.4803,28.4348,28.4651,116300.0
2012-02-06 11:50:00,37.58,37.59,37.52,37.59,224300.0,28.4651,28.4727,28.4197,28.4727,224300.0
2012-02-06 12:00:00,37.59,37.6,37.54,37.56,127400.0,28.4727,28.4803,28.4348,28.45,127400.0
2012-02-06 12:10:00,37.56,37.6,37.55,37.6,72000.0,28.45,28.4803,28.4424,28.4803,72000.0
2012-02-06 12:20:00,37.59,37.6,37.55,37.55,110100.0,28.4727,28.4803,28.4424,28.4424,110100.0
2012-02-06 12:30:00,37.56,37.61,37.55,37.6,129000.0,28.45,28.4879,28.4424,28.4803,129000.0
2012-02-06 12:40:00,37.6,37.61,37.59,37.6,44700.0,28.4803,28.4879,28.4727,28.4803,44700.0
2012-02-06 12:50:00,37.61,37.65,37.6,37.64,143200.0,28.4879,28.5182,28.4803,28.5106,143200.0
2012-02-06 13:00:00,37.64,37.65,37.61,37.62,100400.0,28.5106,28.5182,28.4879,28.4954,100400.0
2012-02-06 13:10:00,37.62,37.63,37.59,37.6,27000.0,28.4954,28.503,28.4727,28.4803,27000.0
2012-02-06 13:20:00,37.6,37.61,37.58,37.59,86400.0,28.4803,28.4879,28.4651,28.4727,86400.0
2012-02-06 13:30:00,37.58,37.61,37.56,37.56,48200.0,28.4651,28.4879,28.45,28.45,48200.0
2012-02-06 13:40:00,37.55,37.56,37.53,37.54,41300.0,28.4424,28.45,28.4273,28.4348,41300.0
2012-02-06 13:50:00,37.54,37.55,37.52,37.53,85200.0,28.4348,28.4424,28.4197,28.4273,85200.0
2012-02-06 14:00:00,37.53,37.55,37.52,37.54,33500.0,28.4273,28.4424,28.4197,28.4348,33500.0
2012-02-06 14:10:00,37.54,37.59,37.54,37.57,92700.0,28.4348,28.4727,28.4348,28.4576,92700.0
2012-02-06 14:20:00,37.57,37.59,37.56,37.59,83400.0,28.4576,28.4727,28.45,28.4727,83400.0
2012-02-06 14:30:00,37.58,37.61,37.57,37.6,86000.0,28.4651,28.4879,28.4576,28.4803,86000.0
2012-02-06 14:40:00,37.6,37.61,37.56,37.58,45600.0,28.4803,28.4879,28.45,28.4651,45600.0
2012-02-06 14:50:00,37.58,37.6,37.57,37.58,42500.0,28.4651,28.4803,28.4576,28.4651,42500.0
2012-02-06 15:00:00,37.58,37.65,37.58,37.63,102500.0,28.4651,28.5182,28.4651,28.503,102500.0
2012-02-06 15:10:00,37.64,37.66,37.62,37.64,212100.0,28.5106,28.5257,28.4954,28.5106,212100.0
2012-02-06 15:20:00,37.64,37.66,37.63,37.63,116700.0,28.5106,28.5257,28.503,28.503,116700.0
2012-02-06 15:30:00,37.63,37.66,37.61,37.64,147500.0,28.503,28.5257,28.4879,28.5106,147500.0
2012-02-06 15:40:00,37.64,37.7,37.63,37.69,152000.0,28.5106,28.556,28.503,28.5485,152000.0
2012-02-06 15:50:00,37.69,37.72,37.66,37.69,346100.0,28.5485,28.5712,28.5257,28.5485,346100.0
2012-02-07 09:30:00,37.65,37.68,37.52,37.54,322200.0,28.5182,28.5409,28.4197,28.4348,322200.0
2012-02-07 09:40:00,37.53,37.56,37.43,37.47,1107500.0,28.4273,28.45,28.3515,28.3818,1107500.0
2012-02-07 09:50:00,37.47,37.5,37.37,37.41,573900.0,28.3818,28.4045,28.3061,28.3364,573900.0
2012-02-07 10:00:00,37.41,37.44,37.3,37.38,770400.0,28.3364,28.3591,28.2531,28.3137,770400.0
2012-02-07 10:10:00,37.38,37.53,37.37,37.51,409900.0,28.3137,28.4273,28.3061,28.4121,409900.0
2012-02-07 10:20:00,37.51,37.58,37.47,37.51,146800.0,28.4121,28.4651,28.3818,28.4121,146800.0
2012-02-07 10:30:00,37.51,37.58,37.51,37.52,81800.0,28.4121,28.4651,28.4121,28.4197,81800.0
2012-02-07 10:40:00,37.51,37.61,37.51,37.6,133200.0,28.4121,28.4879,28.4121,28.4803,133200.0
2012-02-07 10:50:00,37.6,37.74,37.6,37.73,813900.0,28.4803,28.5863,28.4803,28.5788,813900.0
2012-02-07 11:00:00,37.73,37.77,37.71,37.75,547000.0,28.5788,28.6091,28.5636,28.5939,547000.0
2012-02-07 11:10:00,37.75,37.76,37.7,37.72,179000.0,28.5939,28.6015,28.556,28.5712,179000.0
2012-02-07 11:20:00,37.72,37.79,37.72,37.79,140400.0,28.5712,28.6242,28.5712,28.6242,140400.0
2012-02-07 11:30:00,37.79,37.81,37.75,37.79,227100.0,28.6242,28.6394,28.5939,28.6242,227100.0
2012-02-07 11:40:00,37.79,37.79,37.72,37.72,139300.0,28.6242,28.6242,28.5712,28.5712,139300.0
2012-02-07 11:50:00,37.73,37.74,37.7,37.72,88300.0,28.5788,28.5863,28.556,28.5712,88300.0
2012-02-07 12:00:00,37.71,37.73,37.68,37.7,80000.0,28.5636,28.5788,28.5409,28.556,80000.0
2012-02-07 12:10:00,37.7,37.71,37.69,37.7,45700.0,28.556,28.5636,28.5485,28.556,45700.0
2012-02-07 12:20:00,37.7,37.71,37.67,37.69,114400.0,28.556,28.5636,28.5333,28.5485,114400.0
2012-02-07 12:30:00,37.69,37.72,37.68,37.72,50500.0,28.5485,28.5712,28.5409,28.5712,50500.0
2012-02-07 12:40:00,37.72,37.72,37.7,37.71,52900.0,28.5712,28.5712,28.556,28.5636,52900.0
2012-02-07 12:50:00,37.7,37.72,37.7,37.71,65900.0,28.556,28.5712,28.556,28.5636,65900.0
2012-02-07 13:00:00,37.7,37.73,37.69,37.7,125400.0,28.556,28.5788,28.5485,28.556,125400.0
2012-02-07 13:10:00,37.71,37.71,37.62,37.63,87300.0,28.5636,28.5636,28.4954,28.503,87300.0
2012-02-07 13:20:00,37.64,37.7,37.59,37.68,726800.0,28.5106,28.556,28.4727,28.5409,726800.0
2012-02-07 13:30:00,37.68,37.69,37.65,37.69,99200.0,28.5409,28.5485,28.5182,28.5485,99200.0
2012-02-07 13:40:00,37.69,37.69,37.65,37.68,92700.0,28.5485,28.5485,28.5182,28.5409,92700.0
2012-02-07 13:50:00,37.68,37.7,37.66,37.68,88200.0,28.5409,28.556,28.5257,28.5409,88200.0
2012-02-07 14:00:00,37.67,37.67,37.64,37.66,104200.0,28.5333,28.5333,28.5106,28.5257,104200.0
2012-02-07 14:10:00,37.66,37.67,37.64,37.66,61700.0,28.5257,28.5333,28.5106,28.5257,61700.0
2012-02-07 14:20:00,37.66,37.66,37.6,37.61,82600.0,28.5257,28.5257,28.4803,28.4879,82600.0
2012-02-07 14:30:00,37.6,37.63,37.6,37.61,64200.0,28.4803,28.503,28.4803,28.4879,64200.0
2012-02-07 14:40:00,37.61,37.63,37.61,37.62,97200.0,28.4879,28.503,28.4879,28.4954,97200.0
2012-02-07 14:50:00,37.6,37.61,37.53,37.54,134900.0,28.4803,28.4879,28.4273,28.4348,134900.0
2012-02-07 15:00:00,37.55,37.61,37.55,37.61,132500.0,28.4424,28.4879,28.4424,28.4879,132500.0
2012-02-07 15:10:00,37.61,37.66,37.61,37.65,171300.0,28.4879,28.5257,28.4879,28.5182,171300.0
2012-02-07 15:20:00,37.65,37.72,37.63,37.7,216500.0,28.5182,28.5712,28.503,28.556,216500.0
2012-02-07 15:30:00,37.7,37.7,37.66,37.66,266700.0,28.556,28.556,28.5257,28.5257,266700.0
2012-02-07 15:40:00,37.66,37.69,37.62,37.64,491800.0,28.5257,28.5485,28.4954,28.5106,491800.0
2012-02-07 15:50:00,37.65,37.66,37.6,37.6,720600.0,28.5182,28.5257,28.4803,28.4803,720600.0
2012-02-08 09:30:00,37.71,37.79,37.67,37.68,388100.0,28.5636,28.6242,28.5333,28.5409,388100.0
2012-02-08 09:40:00,37.68,37.84,37.68,37.83,212200.0,28.5409,28.6621,28.5409,28.6545,212200.0
2012-02-08 09:50:00,37.82,37.85,37.79,37.82,81400.0,28.6469,28.6697,28.6242,28.6469,81400.0
2012-02-08 10:00:00,37.83,37.88,37.82,37.82,162600.0,28.6545,28.6924,28.6469,28.6469,162600.0
2012-02-08 10:10:00,37.83,37.88,37.83,37.85,252200.0,28.6545,28.6924,28.6545,28.6697,252200.0
2012-02-08 10:20:00,37.85,37.85,37.76,37.79,79800.0,28.6697,28.6697,28.6015,28.6242,79800.0
2012-02-08 10:30:00,37.79,37.79,37.61,37.62,88000.0,28.6242,28.6242,28.4879,28.4954,88000.0
2012-02-08 10:40:00,37.63,37.67,37.6,37.66,296200.0,28.503,28.5333,28.4803,28.5257,296200.0
2012-02-08 10:50:00,37.66,37.68,37.63,37.68,155000.0,28.5257,28.5409,28.503,28.5409,155000.0
2012-02-08 11:00:00,37.68,37.69,37.55,37.56,158700.0,28.5409,28.5485,28.4424,28.45,158700.0
2012-02-08 11:10:00,37.56,37.56,37.44,37.45,147200.0,28.45,28.45,28.3591,28.3667,147200.0
2012-02-08 11:20:00,37.45,37.5,37.43,37.5,131500.0,28.3667,28.4045,28.3515,28.4045,131500.0
2012-02-08 11:30:00,37.5,37.51,37.47,37.49,54900.0,28.4045,28.4121,28.3818,28.397,54900.0
2012-02-08 11:40:00,37.49,37.5,37.42,37.44,85500.0,28.397,28.4045,28.344,28.3591,85500.0
2012-02-08 11:50:00,37.45,37.53,37.44,37.53,424200.0,28.3667,28.4273,28.3591,28.4273,424200.0
2012-02-08 12:00:00,37.53,37.57,37.52,37.54,181800.0,28.4273,28.4576,28.4197,28.4348,181800.0
2012-02-08 12:10:00,37.54,37.56,37.52,37.54,77000.0,28.4348,28.45,28.4197,28.4348,77000.0
2012-02-08 12:20:00,37.54,37.58,37.54,37.55,36600.0,28.4348,28.4651,28.4348,28.4424,36600.0
2012-02-08 12:30:00,37.55,37.55,37.51,37.54,33900.0,28.4424,28.4424,28.4121,28.4348,33900.0
2012-02-08 12:40:00,37.55,37.57,37.54,37.54,148700.0,28.4424,28.4576,28.4348,28.4348,148700.0
2012-02-08 12:50:00,37.54,37.6,37.54,37.59,125900.0,28.4348,28.4803,28.4348,28.4727,125900.0
2012-02-08 13:00:00,37.59,37.59,37.58,37.59,61900.0,28.4727,28.4727,28.4651,28.4727,61900.0
2012-02-08 13:10:00,37.57,37.57,37.49,37.49,318300.0,28.4576,28.4576,28.397,28.397,318300.0
2012-02-08 13:20:00,37.5,37.57,37.49,37.57,94200.0,28.4045,28.4576,28.397,28.4576,94200.0
2012-02-08 13:30:00,37.58,37.6,37.56,37.57,58700.0,28.4651,28.4803,28.45,28.4576,58700.0
2012-02-08 13:40:00,37.57,37.59,37.56,37.59,52200.0,28.4576,28.4727,28.45,28.4727,52200.0
2012-02-08 13:50:00,37.59,37.6,37.55,37.55,30900.0,28.4727,28.4803,28.4424,28.4424,30900.0
2012-02-08 14:00:00,37.56,37.58,37.54,37.57,95400.0,28.45,28.4651,28.4348,28.4576,95400.0
2012-02-08 14:10:00,37.57,37.59,37.55,37.57,204500.0,28.4576,28.4727,28.4424,28.4576,204500.0
2012-02-08 14:20:00,37.57,37.63,37.56,37.6,197100.0,28.4576,28.503,28.45,28.4803,197100.0
2012-02-08 14:30:00,37.6,37.64,37.6,37.63,42900.0,28.4803,28.5106,28.4803,28.503,42900.0
2012-02-08 14:40:00,37.62,37.71,37.61,37.7,130000.0,28.4954,28.5636,28.4879,28.556,130000.0
2012-02-08 14:50:00,37.7,37.71,37.67,37.68,91100.0,28.556,28.5636,28.5333,28.5409,91100.0
2012-02-08 15:00:00,37.68,37.69,37.66,37.68,52200.0,28.5409,28.5485,28.5257,28.5409,52200.0
2012-02-08 15:10:00,37.68,37.71,37.67,37.7,32300.0,28.5409,28.5636,28.5333,28.556,32300.0
2012-02-08 15:20:00,37.69,37.7,37.66,37.68,74300.0,28.5485,28.556,28.5257,28.5409,74300.0
2012-02-08 15:30:00,37.68,37.69,37.64,37.67,265600.0,28.5409,28.5485,28.5106,28.5333,265600.0
2012-02-08 15:40:00,37.67,37.7,37.65,37.67,213800.0,28.5333,28.556,28.5182,28.5333,213800.0
2012-02-08 15:50:00,37.67,37.69,37.66,37.68,332900.0,28.5333,28.5485,28.5257,28.5409,332900.0
2012-02-09 09:30:00,37.8,37.85,37.72,37.74,229400.0,28.6318,28.6697,28.5712,28.5863,229400.0
2012-02-09 09:40:00,37.74,37.8,37.69,37.72,231800.0,28.5863,28.6318,28.5485,28.5712,231800.0
2012-02-09 09:50:00,37.71,37.76,37.65,37.73,283000.0,28.5636,28.6015,28.5182,28.5788,283000.0
2012-02-09 10:00:00,37.72,37.77,37.6,37.61,311200.0,28.5712,28.6091,28.4803,28.4879,311200.0
2012-02-09 10:10:00,37.62,37.69,37.62,37.67,212400.0,28.4954,28.5485,28.4954,28.5333,212400.0
2012-02-09 10:20:00,37.66,37.66,37.46,37.52,242600.0,28.5257,28.5257,28.3743,28.4197,242600.0
2012-02-09 10:30:00,37.51,37.53,37.42,37.45,254100.0,28.4121,28.4273,28.344,28.3667,254100.0
2012-02-09 10:40:00,37.45,37.58,37.45,37.58,303700.0,28.3667,28.4651,28.3667,28.4651,303700.0
2012-02-09 10:50:00,37.58,37.63,37.57,37.58,182300.0,28.4651,28.503,28.4576,28.4651,182300.0
2012-02-09 11:00:00,37.59,37.6,37.52,37.52,99500.0,28.4727,28.4803,28.4197,28.4197,99500.0
2012-02-09 11:10:00,37.53,37.59,37.52,37.54,115100.0,28.4273,28.4727,28.4197,28.4348,115100.0
2012-02-09 11:20:00,37.54,37.59,37.54,37.56,63800.0,28.4348,28.4727,28.4348,28.45,63800.0
2012-02-09 11:30:00,37.56,37.58,37.52,37.53,76100.0,28.45,28.4651,28.4197,28.4273,76100.0
2012-02-09 11:40:00,37.52,37.59,37.48,37.58,566500.0,28.4197,28.4727,28.3894,28.4651,566500.0
2012-02-09 11:50:00,37.59,37.66,37.58,37.66,93800.0,28.4727,28.5257,28.4651,28.5257,93800.0
2012-02-09 12:00:00,37.66,37.69,37.64,37.65,604600.0,28.5257,28.5485,28.5106,28.5182,604600.0
2012-02-09 12:10:00,37.65,37.66,37.64,37.66,54400.0,28.5182,28.5257,28.5106,28.5257,54400.0
2012-02-09 12:20:00,37.65,37.66,37.63,37.63,91300.0,28.5182,28.5257,28.503,28.503,91300.0
2012-02-09 12:30:00,37.63,37.65,37.62,37.64,61700.0,28.503,28.5182,28.4954,28.5106,61700.0
2012-02-09 12:40:00,37.64,37.71,37.64,37.69,74400.0,28.5106,28.5636,28.5106,28.5485,74400.0
2012-02-09 12:50:00,37.69,37.7,37.66,37.69,163200.0,28.5485,28.556,28.5257,28.5485,163200.0
2012-02-09 13:00:00,37.7,37.72,37.67,37.67,99900.0,28.556,28.5712,28.5333,28.5333,99900.0
2012-02-09 13:10:00,37.67,37.73,37.67,37.7,79300.0,28.5333,28.5788,28.5333,28.556,79300.0
2012-02-09 13:20:00,37.7,37.78,37.7,37.78,188200.0,28.556,28.6166,28.556,28.6166,188200.0
2012-02-09 13:30:00,37.78,37.78,37.74,37.78,58200.0,28.6166,28.6166,28.5863,28.6166,58200.0
2012-02-09 13:40:00,37.79,37.8,37.74,37.77,54600.0,28.6242,28.6318,28.5863,28.6091,54600.0
2012-02-09 13:50:00,37.76,37.77,37.75,37.76,37800.0,28.6015,28.6091,28.5939,28.6015,37800.0
2012-02-09 14:00:00,37.75,37.79,37.72,37.73,57100.0,28.5939,28.6242,28.5712,28.5788,57100.0
2012-02-09 14:10:00,37.73,37.78,37.73,37.77,95600.0,28.5788,28.6166,28.5788,28.6091,95600.0
2012-02-09 14:20:00,37.76,37.8,37.76,37.8,70100.0,28.6015,28.6318,28.6015,28.6318,70100.0
2012-02-09 14:30:00,37.79,37.8,37.77,37.78,51700.0,28.6242,28.6318,28.6091,28.6166,51700.0
2012-02-09 14:40:00,37.78,37.79,37.75,37.75,50900.0,28.6166,28.6242,28.5939,28.5939,50900.0
2012-02-09 14:50:00,37.74,37.75,37.7,37.7,50300.0,28.5863,28.5939,28.556,28.556,50300.0
2012-02-09 15:00:00,37.69,37.75,37.69,37.73,60500.0,28.5485,28.5939,28.5485,28.5788,60500.0
2012-02-09 15:10:00,37.72,37.74,37.69,37.69,53100.0,28.5712,28.5863,28.5485,28.5485,53100.0
2012-02-09 15:20:00,37.69,37.73,37.68,37.72,59800.0,28.5485,28.5788,28.5409,28.5712,59800.0
2012-02-09 15:30:00,37.72,37.73,37.7,37.71,64900.0,28.5712,28.5788,28.556,28.5636,64900.0
2012-02-09 15:40:00,37.71,37.71,37.66,37.7,247600.0,28.5636,28.5636,28.5257,28.556,247600.0
2012-02-09 15:50:00,37.69,37.72,37.68,37.71,1698500.0,28.5485,28.5712,28.5409,28.5636,1698500.0
2012-02-10 09:30:00,37.19,37.21,37.06,37.16,644300.0,28.1697,28.1849,28.0713,28.147,644300.0
2012-02-10 09:40:00,37.16,37.19,37.1,37.13,358700.0,28.147,28.1697,28.1016,28.1243,358700.0
2012-02-10 09:50:00,37.13,37.14,37.02,37.03,290100.0,28.1243,28.1319,28.041,28.0485,290100.0
2012-02-10 10:00:00,37.03,37.04,36.9,36.91,1066500.0,28.0485,28.0561,27.9501,27.9577,1066500.0
2012-02-10 10:10:00,36.91,36.99,36.87,36.98,863000.0,27.9577,28.0182,27.9274,28.0107,863000.0
2012-02-10 10:20:00,36.98,37.01,36.95,36.98,225100.0,28.0107,28.0334,27.9879,28.0107,225100.0
2012-02-10 10:30:00,36.99,37.02,36.95,36.95,369200.0,28.0182,28.041,27.9879,27.9879,369200.0
2012-02-10 10:40:00,36.96,37.03,36.93,37.02,523800.0,27.9955,28.0485,27.9728,28.041,523800.0
2012-02-10 10:50:00,37.02,37.11,37.01,37.09,194700.0,28.041,28.1091,28.0334,28.094,194700.0
2012-02-10 11:00:00,37.1,37.12,37.06,37.1,141400.0,28.1016,28.1167,28.0713,28.1016,141400.0
2012-02-10 11:10:00,37.11,37.14,37.08,37.1,50100.0,28.1091,28.1319,28.0864,28.1016,50100.0
2012-02-10 11:20:00,37.09,37.11,37.05,37.05,125700.0,28.094,28.1091,28.0637,28.0637,125700.0
2012-02-10 11:30:00,37.04,37.07,37.02,37.05,148200.0,28.0561,28.0788,28.041,28.0637,148200.0
2012-02-10 11:40:00,37.05,37.07,37.03,37.04,34400.0,28.0637,28.0788,28.0485,28.0561,34400.0
2012-02-10 11:50:00,37.05,37.1,37.04,37.05,39200.0,28.0637,28.1016,28.0561,28.0637,39200.0
2012-02-10 12:00:00,37.05,37.08,37.04,37.04,97000.0,28.0637,28.0864,28.0561,28.0561,97000.0
2012-02-10 12:10:00,37.03,37.03,37.01,37.02,50100.0,28.0485,28.0485,28.0334,28.041,50100.0
2012-02-10 12:20:00,37.03,37.03,36.99,36.99,235500.0,28.0485,28.0485,28.0182,28.0182,235500.0
2012-02-10 12:30:00,36.99,37.07,36.99,37.06,373200.0,28.0182,28.0788,28.0182,28.0713,373200.0
2012-02-10 12:40:00,37.07,37.09,37.04,37.08,63300.0,28.0788,28.094,28.0561,28.0864,63300.0
2012-02-10 12:50:00,37.08,37.09,37.06,37.08,34700.0,28.0864,28.094,28.0713,28.0864,34700.0
2012-02-10 13:00:00,37.08,37.09,37.05,37.05,50800.0,28.0864,28.094,28.0637,28.0637,50800.0
2012-02-10 13:10:00,37.05,37.06,36.98,36.98,333200.0,28.0637,28.0713,28.0107,28.0107,333200.0
2012-02-10 13:20:00,36.99,36.99,36.97,36.97,26000.0,28.0182,28.0182,28.0031,28.0031,26000.0
2012-02-10 13:30:00,36.97,36.97,36.89,36.92,72900.0,28.0031,28.0031,27.9425,27.9652,72900.0
2012-02-10 13:40:00,36.92,36.93,36.9,36.9,183100.0,27.9652,27.9728,27.9501,27.9501,183100.0
2012-02-10 13:50:00,36.91,36.92,36.87,36.88,102400.0,27.9577,27.9652,27.9274,27.9349,102400.0
2012-02-10 14:00:00,36.87,36.9,36.84,36.9,472300.0,27.9274,27.9501,27.9046,27.9501,472300.0
2012-02-10 14:10:00,36.91,36.93,36.88,36.91,57200.0,27.9577,27.9728,27.9349,27.9577,57200.0
2012-02-10 14:20:00,36.92,36.97,36.92,36.97,186800.0,27.9652,28.0031,27.9652,28.0031,186800.0
2012-02-10 14:30:00,36.97,37.02,36.96,36.99,224800.0,28.0031,28.041,27.9955,28.0182,224800.0
2012-02-10 14:40:00,36.99,37.02,36.98,36.99,158500.0,28.0182,28.041,28.0107,28.0182,158500.0
2012-02-10 14:50:00,36.99,37.0,36.97,36.98,85800.0,28.0182,28.0258,28.0031,28.0107,85800.0
2012-02-10 15:00:00,36.98,36.98,36.93,36.94,79100.0,28.0107,28.0107,27.9728,27.9804,79100.0
2012-02-10 15:10:00,36.94,36.95,36.9,36.92,117800.0,27.9804,27.9879,27.9501,27.9652,117800.0
2012-02-10 15:20:00,36.92,36.97,36.91,36.96,128900.0,27.9652,28.0031,27.9577,27.9955,128900.0
2012-02-10 15:30:00,36.97,36.98,36.95,36.97,324300.0,28.0031,28.0107,27.9879,28.0031,324300.0
2012-02-10 15:40:00,36.97,37.02,36.96,36.99,797000.0,28.0031,28.041,27.9955,28.0182,797000.0
2012-02-10 15:50:00,36.99,37.06,36.98,37.04,956000.0,28.0182,28.0713,28.0107,28.0561,956000.0
2012-02-13 09:30:00,37.31,37.41,37.26,37.3,338400.0,28.2606,28.3364,28.2228,28.2531,338400.0
2012-02-13 09:40:00,37.3,37.3,37.18,37.25,125000.0,28.2531,28.2531,28.1622,28.2152,125000.0
2012-02-13 09:50:00,37.25,37.29,37.2,37.26,202000.0,28.2152,28.2455,28.1773,28.2228,202000.0
2012-02-13 10:00:00,37.27,37.29,37.23,37.26,154400.0,28.2303,28.2455,28.2,28.2228,154400.0
2012-02-13 10:10:00,37.26,37.26,37.11,37.14,267000.0,28.2228,28.2228,28.1091,28.1319,267000.0
2012-02-13 10:20:00,37.13,37.2,37.11,37.18,81700.0,28.1243,28.1773,28.1091,28.1622,81700.0
2012-02-13 10:30:00,37.19,37.19,37.11,37.13,243900.0,28.1697,28.1697,28.1091,28.1243,243900.0
2012-02-13 10:40:00,37.13,37.16,37.08,37.11,244200.0,28.1243,28.147,28.0864,28.1091,244200.0
2012-02-13 10:50:00,37.11,37.21,37.1,37.19,238500.0,28.1091,28.1849,28.1016,28.1697,238500.0
2012-02-13 11:00:00,37.19,37.22,37.17,37.19,99200.0,28.1697,28.1925,28.1546,28.1697,99200.0
2012-02-13 11:10:00,37.19,37.21,37.17,37.2,216400.0,28.1697,28.1849,28.1546,28.1773,216400.0
2012-02-13 11:20:00,37.2,37.2,37.16,37.19,42000.0,28.1773,28.1773,28.147,28.1697,42000.0
2012-02-13 11:30:00,37.19,37.22,37.16,37.18,195800.0,28.1697,28.1925,28.147,28.1622,195800.0
2012-02-13 11:40:00,37.19,37.23,37.18,37.21,392300.0,28.1697,28.2,28.1622,28.1849,392300.0
2012-02-13 11:50:00,37.22,37.22,37.18,37.18,65200.0,28.1925,28.1925,28.1622,28.1622,65200.0
2012-02-13 12:00:00,37.19,37.22,37.17,37.18,86100.0,28.1697,28.1925,28.1546,28.1622,86100.0
2012-02-13 12:10:00,37.17,37.2,37.17,37.18,32300.0,28.1546,28.1773,28.1546,28.1622,32300.0
2012-02-13 12:20:00,37.18,37.18,37.15,37.15,22700.0,28.1622,28.1622,28.1394,28.1394,22700.0
2012-02-13 12:30:00,37.15,37.15,37.11,37.12,50400.0,28.1394,28.1394,28.1091,28.1167,50400.0
2012-02-13 12:40:00,37.11,37.15,37.1,37.14,34500.0,28.1091,28.1394,28.1016,28.1319,34500.0
2012-02-13 12:50:00,37.14,37.18,37.13,37.18,185800.0,28.1319,28.1622,28.1243,28.1622,185800.0
2012-02-13 13:00:00,37.18,37.22,37.17,37.21,353600.0,28.1622,28.1925,28.1546,28.1849,353600.0
2012-02-13 13:10:00,37.22,37.25,37.2,37.21,400400.0,28.1925,28.2152,28.1773,28.1849,400400.0
2012-02-13 13:20:00,37.2,37.23,37.2,37.22,47200.0,28.1773,28.2,28.1773,28.1925,47200.0
2012-02-13 13:30:00,37.21,37.26,37.21,37.23,27200.0,28.1849,28.2228,28.1849,28.2,27200.0
2012-02-13 13:40:00,37.23,37.26,37.23,37.25,60900.0,28.2,28.2228,28.2,28.2152,60900.0
2012-02-13 13:50:00,37.24,37.25,37.22,37.22,33900.0,28.2076,28.2152,28.1925,28.1925,33900.0
2012-02-13 14:00:00,37.22,37.25,37.22,37.25,41800.0,28.1925,28.2152,28.1925,28.2152,41800.0
2012-02-13 14:10:00,37.25,37.26,37.23,37.24,122000.0,28.2152,28.2228,28.2,28.2076,122000.0
2012-02-13 14:20:00,37.24,37.25,37.23,37.24,40200.0,28.2076,28.2152,28.2,28.2076,40200.0
2012-02-13 14:30:00,37.23,37.27,37.23,37.23,134400.0,28.2,28.2303,28.2,28.2,134400.0
2012-02-13 14:40:00,37.23,37.26,37.22,37.23,82600.0,28.2,28.2228,28.1925,28.2,82600.0
2012-02-13 14:50:00,37.23,37.24,37.21,37.21,30700.0,28.2,28.2076,28.1849,28.1849,30700.0
2012-02-13 15:00:00,37.22,37.25,37.19,37.22,101100.0,28.1925,28.2152,28.1697,28.1925,101100.0
2012-02-13 15:10:00,37.22,37.22,37.19,37.21,31600.0,28.1925,28.1925,28.1697,28.1849,31600.0
2012-02-13 15:20:00,37.2,37.22,37.19,37.22,96400.0,28.1773,28.1925,28.1697,28.1925,96400.0
2012-02-13 15:30:00,37.21,37.23,37.17,37.2,240100.0,28.1849,28.2,28.1546,28.1773,240100.0
2012-02-13 15:40:00,37.2,37.2,37.16,37.16,260000.0,28.1773,28.1773,28.147,28.147,260000.0
2012-02-13 15:50:00,37.16,37.18,37.13,37.17,678200.0,28.147,28.1622,28.1243,28.1546,678200.0
2012-02-14 09:30:00,37.03,37.04,36.91,36.94,148500.0,28.0485,28.0561,27.9577,27.9804,148500.0
2012-02-14 09:40:00,36.95,37.03,36.95,36.97,263200.0,27.9879,28.0485,27.9879,28.0031,263200.0
2012-02-14 09:50:00,36.97,37.0,36.89,36.89,290300.0,28.0031,28.0258,27.9425,27.9425,290300.0
2012-02-14 10:00:00,36.88,36.91,36.81,36.81,388200.0,27.9349,27.9577,27.8819,27.8819,388200.0
2012-02-14 10:10:00,36.82,36.84,36.76,36.76,247600.0,27.8895,27.9046,27.844,27.844,247600.0
2012-02-14 10:20:00,36.76,36.8,36.74,36.8,170200.0,27.844,27.8743,27.8289,27.8743,170200.0
2012-02-14 10:30:00,36.8,36.87,36.77,36.79,362600.0,27.8743,27.9274,27.8516,27.8668,362600.0
2012-02-14 10:40:00,36.79,36.79,36.73,36.75,266700.0,27.8668,27.8668,27.8213,27.8365,266700.0
2012-02-14 10:50:00,36.75,36.76,36.68,36.72,102400.0,27.8365,27.844,27.7834,27.8137,102400.0
2012-02-14 11:00:00,36.72,36.81,36.72,36.81,227300.0,27.8137,27.8819,27.8137,27.8819,227300.0
2012-02-14 11:10:00,36.81,36.82,36.77,36.78,67000.0,27.8819,27.8895,27.8516,27.8592,67000.0
2012-02-14 11:20:00,36.78,36.79,36.77,36.78,79900.0,27.8592,27.8668,27.8516,27.8592,79900.0
2012-02-14 11:30:00,36.77,36.82,36.77,36.81,125700.0,27.8516,27.8895,27.8516,27.8819,125700.0
2012-02-14 11:40:00,36.82,36.84,36.79,36.83,43900.0,27.8895,27.9046,27.8668,27.8971,43900.0
2012-02-14 11:50:00,36.83,36.84,36.77,36.79,98800.0,27.8971,27.9046,27.8516,27.8668,98800.0
2012-02-14 12:00:00,36.8,36.81,36.78,36.8,71000.0,27.8743,27.8819,27.8592,27.8743,71000.0
2012-02-14 12:10:00,36.79,36.8,36.74,36.75,68400.0,27.8668,27.8743,27.8289,27.8365,68400.0
2012-02-14 12:20:00,36.74,36.75,36.71,36.72,50000.0,27.8289,27.8365,27.8062,27.8137,50000.0
2012-02-14 12:30:00,36.72,36.73,36.71,36.73,27100.0,27.8137,27.8213,27.8062,27.8213,27100.0
2012-02-14 12:40:00,36.72,36.73,36.69,36.71,60900.0,27.8137,27.8213,27.791,27.8062,60900.0
2012-02-14 12:50:00,36.71,36.71,36.62,36.64,43500.0,27.8062,27.8062,27.738,27.7531,43500.0
2012-02-14 13:00:00,36.63,36.64,36.57,36.57,195000.0,27.7456,27.7531,27.7001,27.7001,195000.0
2012-02-14 13:10:00,36.57,36.62,36.56,36.57,152300.0,27.7001,27.738,27.6925,27.7001,152300.0
2012-02-14 13:20:00,36.57,36.61,36.57,36.59,118600.0,27.7001,27.7304,27.7001,27.7153,118600.0
2012-02-14 13:30:00,36.59,36.66,36.59,36.65,140800.0,27.7153,27.7683,27.7153,27.7607,140800.0
2012-02-14 13:40:00,36.64,36.64,36.56,36.56,146200.0,27.7531,27.7531,27.6925,27.6925,146200.0
2012-02-14 13:50:00,36.56,36.6,36.56,36.58,75500.0,27.6925,27.7228,27.6925,27.7077,75500.0
2012-02-14 14:00:00,36.59,36.62,36.57,36.58,108900.0,27.7153,27.738,27.7001,27.7077,108900.0
2012-02-14 14:10:00,36.57,36.6,36.54,36.55,286800.0,27.7001,27.7228,27.6774,27.685,286800.0
2012-02-14 14:20:00,36.56,36.56,36.5,36.5,110900.0,27.6925,27.6925,27.6471,27.6471,110900.0
2012-02-14 14:30:00,36.5,36.52,36.47,36.51,233300.0,27.6471,27.6622,27.6244,27.6547,233300.0
2012-02-14 14:40:00,36.51,36.53,36.48,36.5,151300.0,27.6547,27.6698,27.6319,27.6471,151300.0
2012-02-14 14:50:00,36.51,36.54,36.5,36.52,61700.0,27.6547,27.6774,27.6471,27.6622,61700.0
2012-02-14 15:00:00,36.52,36.57,36.52,36.56,156300.0,27.6622,27.7001,27.6622,27.6925,156300.0
2012-02-14 15:10:00,36.55,36.56,36.45,36.46,331100.0,27.685,27.6925,27.6092,27.6168,331100.0
2012-02-14 15:20:00,36.45,36.46,36.41,36.43,395300.0,27.6092,27.6168,27.5789,27.5941,395300.0
2012-02-14 15:30:00,36.42,36.59,36.4,36.59,427400.0,27.5865,27.7153,27.5713,27.7153,427400.0
2012-02-14 15:40:00,36.58,36.67,36.57,36.67,769200.0,27.7077,27.7759,27.7001,27.7759,769200.0
2012-02-14 15:50:00,36.67,36.72,36.64,36.71,1224200.0,27.7759,27.8137,27.7531,27.8062,1224200.0
2012-02-15 09:30:00,36.88,36.88,36.74,36.74,497100.0,27.9349,27.9349,27.8289,27.8289,497100.0
2012-02-15 09:40:00,36.74,36.77,36.69,36.73,242700.0,27.8289,27.8516,27.791,27.8213,242700.0
2012-02-15 09:50:00,36.73,36.82,36.72,36.78,611500.0,27.8213,27.8895,27.8137,27.8592,611500.0
2012-02-15 10:00:00,36.78,36.81,36.68,36.68,195800.0,27.8592,27.8819,27.7834,27.7834,195800.0
2012-02-15 10:10:00,36.68,36.72,36.64,36.64,659800.0,27.7834,27.8137,27.7531,27.7531,659800.0
2012-02-15 10:20:00,36.64,36.78,36.62,36.78,494600.0,27.7531,27.8592,27.738,27.8592,494600.0
2012-02-15 10:30:00,36.78,36.8,36.71,36.73,212500.0,27.8592,27.8743,27.8062,27.8213,212500.0
2012-02-15 10:40:00,36.73,36.85,36.72,36.82,115600.0,27.8213,27.9122,27.8137,27.8895,115600.0
2012-02-15 10:50:00,36.82,36.82,36.76,36.77,87400.0,27.8895,27.8895,27.844,27.8516,87400.0
2012-02-15 11:00:00,36.76,36.79,36.72,36.77,125200.0,27.844,27.8668,27.8137,27.8516,125200.0
2012-02-15 11:10:00,36.76,36.81,36.71,36.81,218400.0,27.844,27.8819,27.8062,27.8819,218400.0
2012-02-15 11:20:00,36.81,36.84,36.78,36.83,704800.0,27.8819,27.9046,27.8592,27.8971,704800.0
2012-02-15 11:30:00,36.83,36.86,36.82,36.85,221700.0,27.8971,27.9198,27.8895,27.9122,221700.0
2012-02-15 11:40:00,36.85,36.96,36.84,36.95,161100.0,27.9122,27.9955,27.9046,27.9879,161100.0
2012-02-15 11:50:00,36.95,36.96,36.91,36.93,56900.0,27.9879,27.9955,27.9577,27.9728,56900.0
2012-02-15 12:00:00,36.94,36.94,36.9,36.92,220800.0,27.9804,27.9804,27.9501,27.9652,220800.0
2012-02-15 12:10:00,36.92,36.92,36.89,36.91,71100.0,27.9652,27.9652,27.9425,27.9577,71100.0
2012-02-15 12:20:00,36.91,36.93,36.9,36.92,33500.0,27.9577,27.9728,27.9501,27.9652,33500.0
2012-02-15 12:30:00,36.91,36.92,36.86,36.88,88300.0,27.9577,27.9652,27.9198,27.9349,88300.0
2012-02-15 12:40:00,36.88,36.91,36.8,36.8,175900.0,27.9349,27.9577,27.8743,27.8743,175900.0
2012-02-15 12:50:00,36.79,36.82,36.69,36.72,507200.0,27.8668,27.8895,27.791,27.8137,507200.0
2012-02-15 13:00:00,36.71,36.74,36.63,36.74,588800.0,27.8062,27.8289,27.7456,27.8289,588800.0
2012-02-15 13:10:00,36.75,36.78,36.73,36.76,134700.0,27.8365,27.8592,27.8213,27.844,134700.0
2012-02-15 13:20:00,36.75,36.8,36.75,36.79,56100.0,27.8365,27.8743,27.8365,27.8668,56100.0
2012-02-15 13:30:00,36.8,36.81,36.75,36.77,104100.0,27.8743,27.8819,27.8365,27.8516,104100.0
2012-02-15 13:40:00,36.77,36.78,36.72,36.77,62900.0,27.8516,27.8592,27.8137,27.8516,62900.0
2012-02-15 13:50:00,36.77,36.83,36.77,36.82,99700.0,27.8516,27.8971,27.8516,27.8895,99700.0
2012-02-15 14:00:00,36.82,36.84,36.69,36.72,268800.0,27.8895,27.9046,27.791,27.8137,268800.0
2012-02-15 14:10:00,36.72,36.73,36.63,36.63,261300.0,27.8137,27.8213,27.7456,27.7456,261300.0
2012-02-15 14:20:00,36.63,36.76,36.62,36.7,443100.0,27.7456,27.844,27.738,27.7986,443100.0
2012-02-15 14:30:00,36.7,36.74,36.67,36.69,116200.0,27.7986,27.8289,27.7759,27.791,116200.0
2012-02-15 14:40:00,36.69,36.77,36.68,36.75,206700.0,27.791,27.8516,27.7834,27.8365,206700.0
2012-02-15 14:50:00,36.76,36.78,36.63,36.63,229000.0,27.844,27.8592,27.7456,27.7456,229000.0
2012-02-15 15:00:00,36.63,36.67,36.61,36.63,522400.0,27.7456,27.7759,27.7304,27.7456,522400.0
2012-02-15 15:10:00,36.63,36.7,36.6,36.65,298300.0,27.7456,27.7986,27.7228,27.7607,298300.0
2012-02-15 15:20:00,36.65,36.7,36.64,36.69,294700.0,27.7607,27.7986,27.7531,27.791,294700.0
2012-02-15 15:30:00,36.68,36.71,36.66,36.7,349700.0,27.7834,27.8062,27.7683,27.7986,349700.0
2012-02-15 15:40:00,36.71,36.8,36.69,36.7,538300.0,27.8062,27.8743,27.791,27.7986,538300.0
2012-02-15 15:50:00,36.72,36.74,36.67,36.72,531900.0,27.8137,27.8289,27.7759,27.8137,531900.0
2012-02-16 09:30:00,36.72,36.73,36.58,36.61,276800.0,27.8137,27.8213,27.7077,27.7304,276800.0
2012-02-16 09:40:00,36.62,36.73,36.62,36.66,173500.0,27.738,27.8213,27.738,27.7683,173500.0
2012-02-16 09:50:00,36.66,36.73,36.56,36.67,444000.0,27.7683,27.8213,27.6925,27.7759,444000.0
2012-02-16 10:00:00,36.67,36.79,36.65,36.73,276000.0,27.7759,27.8668,27.7607,27.8213,276000.0
2012-02-16 10:10:00,36.74,36.8,36.73,36.78,324600.0,27.8289,27.8743,27.8213,27.8592,324600.0
2012-02-16 10:20:00,36.78,36.82,36.76,36.81,219100.0,27.8592,27.8895,27.844,27.8819,219100.0
2012-02-16 10:30:00,36.81,36.89,36.8,36.86,171600.0,27.8819,27.9425,27.8743,27.9198,171600.0
2012-02-16 10:40:00,36.85,36.86,36.81,36.84,77100.0,27.9122,27.9198,27.8819,27.9046,77100.0
2012-02-16 10:50:00,36.85,36.89,36.82,36.82,235900.0,27.9122,27.9425,27.8895,27.8895,235900.0
2012-02-16 11:00:00,36.82,36.89,36.82,36.84,159400.0,27.8895,27.9425,27.8895,27.9046,159400.0
2012-02-16 11:10:00,36.84,36.91,36.83,36.91,152700.0,27.9046,27.9577,27.8971,27.9577,152700.0
2012-02-16 11:20:00,36.92,36.92,36.88,36.91,119600.0,27.9652,27.9652,27.9349,27.9577,119600.0
2012-02-16 11:30:00,36.9,37.01,36.87,36.99,287300.0,27.9501,28.0334,27.9274,28.0182,287300.0
2012-02-16 11:40:00,36.99,37.02,36.98,37.01,126500.0,28.0182,28.041,28.0107,28.0334,126500.0
2012-02-16 11:50:00,37.0,37.17,37.0,37.17,168800.0,28.0258,28.1546,28.0258,28.1546,168800.0
2012-02-16 12:00:00,37.16,37.18,37.12,37.14,169900.0,28.147,28.1622,28.1167,28.1319,169900.0
2012-02-16 12:10:00,37.14,37.22,37.13,37.21,159700.0,28.1319,28.1925,28.1243,28.1849,159700.0
2012-02-16 12:20:00,37.22,37.27,37.21,37.23,248700.0,28.1925,28.2303,28.1849,28.2,248700.0
2012-02-16 12:30:00,37.23,37.28,37.22,37.27,314000.0,28.2,28.2379,28.1925,28.2303,314000.0
2012-02-16 12:40:00,37.27,37.28,37.21,37.21,118400.0,28.2303,28.2379,28.1849,28.1849,118400.0
2012-02-16 12:50:00,37.22,37.28,37.21,37.28,89100.0,28.1925,28.2379,28.1849,28.2379,89100.0
2012-02-16 13:00:00,37.28,37.32,37.27,37.3,213800.0,28.2379,28.2682,28.2303,28.2531,213800.0
2012-02-16 13:10:00,37.31,37.37,37.3,37.34,201700.0,28.2606,28.3061,28.2531,28.2834,201700.0
2012-02-16 13:20:00,37.34,37.35,37.31,37.33,69900.0,28.2834,28.2909,28.2606,28.2758,69900.0
2012-02-16 13:30:00,37.33,37.38,37.33,37.34,143000.0,28.2758,28.3137,28.2758,28.2834,143000.0
2012-02-16 13:40:00,37.34,37.35,37.29,37.29,185900.0,28.2834,28.2909,28.2455,28.2455,185900.0
2012-02-16 13:50:00,37.3,37.35,37.27,37.33,229100.0,28.2531,28.2909,28.2303,28.2758,229100.0
2012-02-16 14:00:00,37.34,37.37,37.32,37.32,98400.0,28.2834,28.3061,28.2682,28.2682,98400.0
2012-02-16 14:10:00,37.33,37.35,37.32,37.33,70500.0,28.2758,28.2909,28.2682,28.2758,70500.0
2012-02-16 14:20:00,37.33,37.36,37.31,37.34,82500.0,28.2758,28.2985,28.2606,28.2834,82500.0
2012-02-16 14:30:00,37.35,37.39,37.34,37.34,100800.0,28.2909,28.3212,28.2834,28.2834,100800.0
2012-02-16 14:40:00,37.34,37.35,37.32,37.33,119400.0,28.2834,28.2909,28.2682,28.2758,119400.0
2012-02-16 14:50:00,37.33,37.34,37.32,37.33,37600.0,28.2758,28.2834,28.2682,28.2758,37600.0
2012-02-16 15:00:00,37.34,37.36,37.33,37.33,81800.0,28.2834,28.2985,28.2758,28.2758,81800.0
2012-02-16 15:10:00,37.33,37.34,37.28,37.31,334900.0,28.2758,28.2834,28.2379,28.2606,334900.0
2012-02-16 15:20:00,37.3,37.32,37.28,37.3,110500.0,28.2531,28.2682,28.2379,28.2531,110500.0
2012-02-16 15:30:00,37.29,37.31,37.27,37.29,303900.0,28.2455,28.2606,28.2303,28.2455,303900.0
2012-02-16 15:40:00,37.29,37.37,37.29,37.34,830800.0,28.2455,28.3061,28.2455,28.2834,830800.0
2012-02-16 15:50:00,37.34,37.36,37.31,37.32,1225600.0,28.2834,28.2985,28.2606,28.2682,1225600.0
2012-02-17 09:30:00,37.44,37.51,37.38,37.42,198700.0,28.3591,28.4121,28.3137,28.344,198700.0
2012-02-17 09:40:00,37.42,37.45,37.36,37.38,452200.0,28.344,28.3667,28.2985,28.3137,452200.0
2012-02-17 09:50:00,37.38,37.4,37.35,37.38,310600.0,28.3137,28.3288,28.2909,28.3137,310600.0
2012-02-17 10:00:00,37.38,37.39,37.32,37.34,300600.0,28.3137,28.3212,28.2682,28.2834,300600.0
2012-02-17 10:10:00,37.35,37.36,37.3,37.34,297000.0,28.2909,28.2985,28.2531,28.2834,297000.0
2012-02-17 10:20:00,37.35,37.37,37.31,37.36,223200.0,28.2909,28.3061,28.2606,28.2985,223200.0
2012-02-17 10:30:00,37.36,37.36,37.31,37.32,161900.0,28.2985,28.2985,28.2606,28.2682,161900.0
2012-02-17 10:40:00,37.33,37.36,37.32,37.35,56100.0,28.2758,28.2985,28.2682,28.2909,56100.0
2012-02-17 10:50:00,37.35,37.35,37.3,37.31,153500.0,28.2909,28.2909,28.2531,28.2606,153500.0
2012-02-17 11:00:00,37.31,37.32,37.24,37.26,188600.0,28.2606,28.2682,28.2076,28.2228,188600.0
2012-02-17 11:10:00,37.27,37.3,37.23,37.27,141200.0,28.2303,28.2531,28.2,28.2303,141200.0
2012-02-17 11:20:00,37.27,37.29,37.24,37.26,118100.0,28.2303,28.2455,28.2076,28.2228,118100.0
2012-02-17 11:30:00,37.27,37.28,37.24,37.28,93700.0,28.2303,28.2379,28.2076,28.2379,93700.0
2012-02-17 11:40:00,37.27,37.31,37.26,37.27,416900.0,28.2303,28.2606,28.2228,28.2303,416900.0
2012-02-17 11:50:00,37.27,37.32,37.27,37.28,544900.0,28.2303,28.2682,28.2303,28.2379,544900.0
2012-02-17 12:00:00,37.28,37.29,37.24,37.28,76000.0,28.2379,28.2455,28.2076,28.2379,76000.0
2012-02-17 12:10:00,37.28,37.3,37.27,37.27,45100.0,28.2379,28.2531,28.2303,28.2303,45100.0
2012-02-17 12:20:00,37.27,37.28,37.25,37.26,44500.0,28.2303,28.2379,28.2152,28.2228,44500.0
2012-02-17 12:30:00,37.26,37.26,37.24,37.26,32800.0,28.2228,28.2228,28.2076,28.2228,32800.0
2012-02-17 12:40:00,37.26,37.27,37.25,37.25,40300.0,28.2228,28.2303,28.2152,28.2152,40300.0
2012-02-17 12:50:00,37.25,37.26,37.25,37.26,15300.0,28.2152,28.2228,28.2152,28.2228,15300.0
2012-02-17 13:00:00,37.25,37.26,37.23,37.23,37800.0,28.2152,28.2228,28.2,28.2,37800.0
2012-02-17 13:10:00,37.24,37.32,37.24,37.31,23600.0,28.2076,28.2682,28.2076,28.2606,23600.0
2012-02-17 13:20:00,37.32,37.32,37.31,37.32,55500.0,28.2682,28.2682,28.2606,28.2682,55500.0
2012-02-17 13:30:00,37.31,37.34,37.31,37.34,71100.0,28.2606,28.2834,28.2606,28.2834,71100.0
2012-02-17 13:40:00,37.35,37.35,37.32,37.32,29600.0,28.2909,28.2909,28.2682,28.2682,29600.0
2012-02-17 13:50:00,37.32,37.33,37.31,37.32,60300.0,28.2682,28.2758,28.2606,28.2682,60300.0
2012-02-17 14:00:00,37.32,37.33,37.32,37.33,34500.0,28.2682,28.2758,28.2682,28.2758,34500.0
2012-02-17 14:10:00,37.33,37.33,37.31,37.33,46000.0,28.2758,28.2758,28.2606,28.2758,46000.0
2012-02-17 14:20:00,37.33,37.36,37.32,37.35,33300.0,28.2758,28.2985,28.2682,28.2909,33300.0
2012-02-17 14:30:00,37.36,37.37,37.35,37.37,56800.0,28.2985,28.3061,28.2909,28.3061,56800.0
2012-02-17 14:40:00,37.36,37.37,37.35,37.37,75500.0,28.2985,28.3061,28.2909,28.3061,75500.0
2012-02-17 14:50:00,37.37,37.38,37.36,37.37,71500.0,28.3061,28.3137,28.2985,28.3061,71500.0
2012-02-17 15:00:00,37.37,37.38,37.36,37.37,36800.0,28.3061,28.3137,28.2985,28.3061,36800.0
2012-02-17 15:10:00,37.36,37.38,37.35,37.38,51600.0,28.2985,28.3137,28.2909,28.3137,51600.0
2012-02-17 15:20:00,37.38,37.4,37.37,37.39,181400.0,28.3137,28.3288,28.3061,28.3212,181400.0
2012-02-17 15:30:00,37.39,37.4,37.34,37.37,182800.0,28.3212,28.3288,28.2834,28.3061,182800.0
2012-02-17 15:40:00,37.37,37.38,37.35,37.37,325900.0,28.3061,28.3137,28.2909,28.3061,325900.0
2012-02-17 15:50:00,37.37,37.38,37.34,37.36,1039900.0,28.3061,28.3137,28.2834,28.2985,1039900.0
2012-02-21 09:30:00,37.61,37.62,37.51,37.58,480800.0,28.4879,28.4954,28.4121,28.4651,480800.0
2012-02-21 09:40:00,37.58,37.66,37.48,37.48,332100.0,28.4651,28.5257,28.3894,28.3894,332100.0
2012-02-21 09:50:00,37.48,37.56,37.48,37.54,195600.0,28.3894,28.45,28.3894,28.4348,195600.0
2012-02-21 10:00:00,37.55,37.59,37.52,37.54,384800.0,28.4424,28.4727,28.4197,28.4348,384800.0
2012-02-21 10:10:00,37.54,37.67,37.53,37.65,333600.0,28.4348,28.5333,28.4273,28.5182,333600.0
2012-02-21 10:20:00,37.65,37.7,37.63,37.68,139400.0,28.5182,28.556,28.503,28.5409,139400.0
2012-02-21 10:30:00,37.68,37.8,37.68,37.8,153900.0,28.5409,28.6318,28.5409,28.6318,153900.0
2012-02-21 10:40:00,37.8,37.81,37.77,37.79,149800.0,28.6318,28.6394,28.6091,28.6242,149800.0
2012-02-21 10:50:00,37.78,37.81,37.78,37.81,64900.0,28.6166,28.6394,28.6166,28.6394,64900.0
2012-02-21 11:00:00,37.8,37.82,37.76,37.79,168500.0,28.6318,28.6469,28.6015,28.6242,168500.0
2012-02-21 11:10:00,37.78,37.79,37.76,37.79,94000.0,28.6166,28.6242,28.6015,28.6242,94000.0
2012-02-21 11:20:00,37.78,37.79,37.72,37.75,119200.0,28.6166,28.6242,28.5712,28.5939,119200.0
2012-02-21 11:30:00,37.76,37.76,37.69,37.7,149000.0,28.6015,28.6015,28.5485,28.556,149000.0
2012-02-21 11:40:00,37.71,37.72,37.7,37.7,104100.0,28.5636,28.5712,28.556,28.556,104100.0
2012-02-21 11:50:00,37.7,37.71,37.69,37.71,54600.0,28.556,28.5636,28.5485,28.5636,54600.0
2012-02-21 12:00:00,37.71,37.84,37.71,37.82,188900.0,28.5636,28.6621,28.5636,28.6469,188900.0
2012-02-21 12:10:00,37.83,37.84,37.78,37.79,107800.0,28.6545,28.6621,28.6166,28.6242,107800.0
2012-02-21 12:20:00,37.8,37.83,37.8,37.82,139900.0,28.6318,28.6545,28.6318,28.6469,139900.0
2012-02-21 12:30:00,37.82,37.84,37.81,37.81,32400.0,28.6469,28.6621,28.6394,28.6394,32400.0
2012-02-21 12:40:00,37.8,37.84,37.79,37.83,26900.0,28.6318,28.6621,28.6242,28.6545,26900.0
2012-02-21 12:50:00,37.83,37.84,37.81,37.83,246200.0,28.6545,28.6621,28.6394,28.6545,246200.0
2012-02-21 13:00:00,37.83,37.85,37.81,37.84,63100.0,28.6545,28.6697,28.6394,28.6621,63100.0
2012-02-21 13:10:00,37.84,37.86,37.83,37.83,60700.0,28.6621,28.6772,28.6545,28.6545,60700.0
2012-02-21 13:20:00,37.83,37.84,37.81,37.82,137700.0,28.6545,28.6621,28.6394,28.6469,137700.0
2012-02-21 13:30:00,37.82,37.85,37.81,37.83,44900.0,28.6469,28.6697,28.6394,28.6545,44900.0
2012-02-21 13:40:00,37.83,37.83,37.75,37.79,106600.0,28.6545,28.6545,28.5939,28.6242,106600.0
2012-02-21 13:50:00,37.78,37.81,37.73,37.74,168500.0,28.6166,28.6394,28.5788,28.5863,168500.0
2012-02-21 14:00:00,37.75,37.76,37.69,37.69,54200.0,28.5939,28.6015,28.5485,28.5485,54200.0
2012-02-21 14:10:00,37.69,37.69,37.59,37.63,223200.0,28.5485,28.5485,28.4727,28.503,223200.0
2012-02-21 14:20:00,37.63,37.69,37.61,37.67,46500.0,28.503,28.5485,28.4879,28.5333,46500.0
2012-02-21 14:30:00,37.68,37.68,37.58,37.59,164200.0,28.5409,28.5409,28.4651,28.4727,164200.0
2012-02-21 14:40:00,37.58,37.61,37.56,37.58,100900.0,28.4651,28.4879,28.45,28.4651,100900.0
2012-02-21 14:50:00,37.58,37.58,37.49,37.52,249100.0,28.4651,28.4651,28.397,28.4197,249100.0
2012-02-21 15:00:00,37.51,37.58,37.51,37.55,231400.0,28.4121,28.4651,28.4121,28.4424,231400.0
2012-02-21 15:10:00,37.54,37.54,37.47,37.48,133700.0,28.4348,28.4348,28.3818,28.3894,133700.0
2012-02-21 15:20:00,37.48,37.54,37.44,37.48,393200.0,28.3894,28.4348,28.3591,28.3894,393200.0
2012-02-21 15:30:00,37.47,37.5,37.42,37.49,616800.0,28.3818,28.4045,28.344,28.397,616800.0
2012-02-21 15:40:00,37.5,37.61,37.5,37.59,441100.0,28.4045,28.4879,28.4045,28.4727,441100.0
2012-02-21 15:50:00,37.58,37.6,37.54,37.58,564000.0,28.4651,28.4803,28.4348,28.4651,564000.0
2012-02-22 09:30:00,37.58,37.62,37.49,37.55,115800.0,28.4651,28.4954,28.397,28.4424,115800.0
2012-02-22 09:40:00,37.55,37.71,37.55,37.63,268800.0,28.4424,28.5636,28.4424,28.503,268800.0
2012-02-22 09:50:00,37.63,37.63,37.53,37.61,172500.0,28.503,28.503,28.4273,28.4879,172500.0
2012-02-22 10:00:00,37.61,37.61,37.48,37.58,174300.0,28.4879,28.4879,28.3894,28.4651,174300.0
2012-02-22 10:10:00,37.58,37.67,37.57,37.64,408200.0,28.4651,28.5333,28.4576,28.5106,408200.0
2012-02-22 10:20:00,37.64,37.64,37.53,37.54,206500.0,28.5106,28.5106,28.4273,28.4348,206500.0
2012-02-22 10:30:00,37.53,37.54,37.45,37.49,129700.0,28.4273,28.4348,28.3667,28.397,129700.0
2012-02-22 10:40:00,37.48,37.59,37.48,37.59,98700.0,28.3894,28.4727,28.3894,28.4727,98700.0
2012-02-22 10:50:00,37.59,37.62,37.53,37.58,184900.0,28.4727,28.4954,28.4273,28.4651,184900.0
2012-02-22 11:00:00,37.58,37.68,37.57,37.65,231400.0,28.4651,28.5409,28.4576,28.5182,231400.0
2012-02-22 11:10:00,37.65,37.66,37.56,37.57,101800.0,28.5182,28.5257,28.45,28.4576,101800.0
2012-02-22 11:20:00,37.57,37.6,37.54,37.55,87000.0,28.4576,28.4803,28.4348,28.4424,87000.0
2012-02-22 11:30:00,37.55,37.57,37.47,37.49,81800.0,28.4424,28.4576,28.3818,28.397,81800.0
2012-02-22 11:40:00,37.48,37.48,37.4,37.42,138400.0,28.3894,28.3894,28.3288,28.344,138400.0
2012-02-22 11:50:00,37.41,37.44,37.4,37.44,210700.0,28.3364,28.3591,28.3288,28.3591,210700.0
2012-02-22 12:00:00,37.43,37.43,37.34,37.36,58900.0,28.3515,28.3515,28.2834,28.2985,58900.0
2012-02-22 12:10:00,37.37,37.41,37.36,37.4,93600.0,28.3061,28.3364,28.2985,28.3288,93600.0
2012-02-22 12:20:00,37.4,37.45,37.39,37.44,111700.0,28.3288,28.3667,28.3212,28.3591,111700.0
2012-02-22 12:30:00,37.44,37.45,37.41,37.43,49900.0,28.3591,28.3667,28.3364,28.3515,49900.0
2012-02-22 12:40:00,37.43,37.45,37.42,37.45,74700.0,28.3515,28.3667,28.344,28.3667,74700.0
2012-02-22 12:50:00,37.46,37.48,37.44,37.47,65500.0,28.3743,28.3894,28.3591,28.3818,65500.0
2012-02-22 13:00:00,37.47,37.53,37.45,37.53,59000.0,28.3818,28.4273,28.3667,28.4273,59000.0
2012-02-22 13:10:00,37.53,37.64,37.53,37.61,115600.0,28.4273,28.5106,28.4273,28.4879,115600.0
2012-02-22 13:20:00,37.62,37.63,37.57,37.61,65300.0,28.4954,28.503,28.4576,28.4879,65300.0
2012-02-22 13:30:00,37.61,37.61,37.54,37.55,101200.0,28.4879,28.4879,28.4348,28.4424,101200.0
2012-02-22 13:40:00,37.55,37.57,37.54,37.57,28900.0,28.4424,28.4576,28.4348,28.4576,28900.0
2012-02-22 13:50:00,37.56,37.65,37.56,37.63,175800.0,28.45,28.5182,28.45,28.503,175800.0
2012-02-22 14:00:00,37.63,37.63,37.58,37.61,85600.0,28.503,28.503,28.4651,28.4879,85600.0
2012-02-22 14:10:00,37.61,37.7,37.61,37.68,111200.0,28.4879,28.556,28.4879,28.5409,111200.0
2012-02-22 14:20:00,37.68,37.71,37.68,37.69,128200.0,28.5409,28.5636,28.5409,28.5485,128200.0
2012-02-22 14:30:00,37.68,37.69,37.6,37.6,184400.0,28.5409,28.5485,28.4803,28.4803,184400.0
2012-02-22 14:40:00,37.59,37.61,37.57,37.6,21100.0,28.4727,28.4879,28.4576,28.4803,21100.0
2012-02-22 14:50:00,37.6,37.61,37.56,37.56,48900.0,28.4803,28.4879,28.45,28.45,48900.0
2012-02-22 15:00:00,37.57,37.59,37.55,37.56,66100.0,28.4576,28.4727,28.4424,28.45,66100.0
2012-02-22 15:10:00,37.57,37.6,37.54,37.57,85000.0,28.4576,28.4803,28.4348,28.4576,85000.0
2012-02-22 15:20:00,37.56,37.59,37.55,37.59,173300.0,28.45,28.4727,28.4424,28.4727,173300.0
2012-02-22 15:30:00,37.58,37.6,37.55,37.6,141900.0,28.4651,28.4803,28.4424,28.4803,141900.0
2012-02-22 15:40:00,37.6,37.61,37.52,37.52,309100.0,28.4803,28.4879,28.4197,28.4197,309100.0
2012-02-22 15:50:00,37.53,37.53,37.47,37.52,510400.0,28.4273,28.4273,28.3818,28.4197,510400.0
2012-02-23 09:30:00,37.54,37.54,37.39,37.46,134900.0,28.4348,28.4348,28.3212,28.3743,134900.0
2012-02-23 09:40:00,37.46,37.46,37.28,37.33,228700.0,28.3743,28.3743,28.2379,28.2758,228700.0
2012-02-23 09:50:00,37.34,37.42,37.34,37.36,228300.0,28.2834,28.344,28.2834,28.2985,228300.0
2012-02-23 10:00:00,37.36,37.53,37.36,37.53,257100.0,28.2985,28.4273,28.2985,28.4273,257100.0
2012-02-23 10:10:00,37.53,37.55,37.48,37.52,68800.0,28.4273,28.4424,28.3894,28.4197,68800.0
2012-02-23 10:20:00,37.51,37.54,37.47,37.52,130000.0,28.4121,28.4348,28.3818,28.4197,130000.0
2012-02-23 10:30:00,37.51,37.55,37.48,37.5,77600.0,28.4121,28.4424,28.3894,28.4045,77600.0
2012-02-23 10:40:00,37.5,37.53,37.45,37.49,176000.0,28.4045,28.4273,28.3667,28.397,176000.0
2012-02-23 10:50:00,37.49,37.6,37.48,37.59,274100.0,28.397,28.4803,28.3894,28.4727,274100.0
2012-02-23 11:00:00,37.59,37.6,37.53,37.53,213000.0,28.4727,28.4803,28.4273,28.4273,213000.0
2012-02-23 11:10:00,37.53,37.64,37.53,37.61,313200.0,28.4273,28.5106,28.4273,28.4879,313200.0
2012-02-23 11:20:00,37.61,37.64,37.61,37.63,59000.0,28.4879,28.5106,28.4879,28.503,59000.0
2012-02-23 11:30:00,37.63,37.63,37.56,37.57,66100.0,28.503,28.503,28.45,28.4576,66100.0
2012-02-23 11:40:00,37.57,37.59,37.55,37.55,77900.0,28.4576,28.4727,28.4424,28.4424,77900.0
2012-02-23 11:50:00,37.56,37.58,37.56,37.57,38700.0,28.45,28.4651,28.45,28.4576,38700.0
2012-02-23 12:00:00,37.57,37.58,37.55,37.58,56000.0,28.4576,28.4651,28.4424,28.4651,56000.0
2012-02-23 12:10:00,37.57,37.57,37.55,37.55,20100.0,28.4576,28.4576,28.4424,28.4424,20100.0
2012-02-23 12:20:00,37.55,37.62,37.55,37.62,92000.0,28.4424,28.4954,28.4424,28.4954,92000.0
2012-02-23 12:30:00,37.61,37.64,37.6,37.62,43700.0,28.4879,28.5106,28.4803,28.4954,43700.0
2012-02-23 12:40:00,37.62,37.64,37.6,37.6,62100.0,28.4954,28.5106,28.4803,28.4803,62100.0
2012-02-23 12:50:00,37.61,37.63,37.6,37.61,39900.0,28.4879,28.503,28.4803,28.4879,39900.0
2012-02-23 13:00:00,37.61,37.61,37.55,37.56,44800.0,28.4879,28.4879,28.4424,28.45,44800.0
2012-02-23 13:10:00,37.55,37.56,37.54,37.55,36000.0,28.4424,28.45,28.4348,28.4424,36000.0
2012-02-23 13:20:00,37.54,37.56,37.52,37.53,32100.0,28.4348,28.45,28.4197,28.4273,32100.0
2012-02-23 13:30:00,37.51,37.51,37.47,37.48,25300.0,28.4121,28.4121,28.3818,28.3894,25300.0
2012-02-23 13:40:00,37.48,37.55,37.48,37.54,43200.0,28.3894,28.4424,28.3894,28.4348,43200.0
2012-02-23 13:50:00,37.53,37.58,37.52,37.55,84900.0,28.4273,28.4651,28.4197,28.4424,84900.0
2012-02-23 14:00:00,37.55,37.56,37.51,37.53,46500.0,28.4424,28.45,28.4121,28.4273,46500.0
2012-02-23 14:10:00,37.53,37.56,37.52,37.55,72200.0,28.4273,28.45,28.4197,28.4424,72200.0
2012-02-23 14:20:00,37.55,37.55,37.53,37.53,39200.0,28.4424,28.4424,28.4273,28.4273,39200.0
2012-02-23 14:30:00,37.54,37.56,37.52,37.56,56600.0,28.4348,28.45,28.4197,28.45,56600.0
2012-02-23 14:40:00,37.56,37.57,37.49,37.5,134100.0,28.45,28.4576,28.397,28.4045,134100.0
2012-02-23 14:50:00,37.49,37.51,37.48,37.48,41200.0,28.397,28.4121,28.3894,28.3894,41200.0
2012-02-23 15:00:00,37.49,37.55,37.49,37.54,50400.0,28.397,28.4424,28.397,28.4348,50400.0
2012-02-23 15:10:00,37.55,37.61,37.55,37.6,306600.0,28.4424,28.4879,28.4424,28.4803,306600.0
2012-02-23 15:20:00,37.6,37.62,37.58,37.59,115100.0,28.4803,28.4954,28.4651,28.4727,115100.0
2012-02-23 15:30:00,37.59,37.61,37.56,37.58,292600.0,28.4727,28.4879,28.45,28.4651,292600.0
2012-02-23 15:40:00,37.57,37.6,37.55,37.58,223900.0,28.4576,28.4803,28.4424,28.4651,223900.0
2012-02-23 15:50:00,37.58,37.61,37.55,37.57,418800.0,28.4651,28.4879,28.4424,28.4576,418800.0
2012-02-24 09:30:00,37.68,37.7,37.56,37.58,241900.0,28.5409,28.556,28.45,28.4651,241900.0
2012-02-24 09:40:00,37.58,37.63,37.54,37.6,227100.0,28.4651,28.503,28.4348,28.4803,227100.0
2012-02-24 09:50:00,37.6,37.69,37.6,37.69,167200.0,28.4803,28.5485,28.4803,28.5485,167200.0
2012-02-24 10:00:00,37.69,37.71,37.64,37.71,83400.0,28.5485,28.5636,28.5106,28.5636,83400.0
2012-02-24 10:10:00,37.71,37.74,37.7,37.72,159600.0,28.5636,28.5863,28.556,28.5712,159600.0
2012-02-24 10:20:00,37.72,37.73,37.62,37.67,302500.0,28.5712,28.5788,28.4954,28.5333,302500.0
2012-02-24 10:30:00,37.66,37.7,37.65,37.67,56100.0,28.5257,28.556,28.5182,28.5333,56100.0
2012-02-24 10:40:00,37.67,37.73,37.66,37.71,44300.0,28.5333,28.5788,28.5257,28.5636,44300.0
2012-02-24 10:50:00,37.7,37.7,37.64,37.69,121800.0,28.556,28.556,28.5106,28.5485,121800.0
2012-02-24 11:00:00,37.69,37.74,37.68,37.74,61300.0,28.5485,28.5863,28.5409,28.5863,61300.0
2012-02-24 11:10:00,37.73,37.74,37.71,37.72,34000.0,28.5788,28.5863,28.5636,28.5712,34000.0
2012-02-24 11:20:00,37.72,37.73,37.69,37.73,66400.0,28.5712,28.5788,28.5485,28.5788,66400.0
2012-02-24 11:30:00,37.73,37.75,37.7,37.73,193200.0,28.5788,28.5939,28.556,28.5788,193200.0
2012-02-24 11:40:00,37.73,37.75,37.71,37.75,41900.0,28.5788,28.5939,28.5636,28.5939,41900.0
2012-02-24 11:50:00,37.74,37.77,37.74,37.77,170700.0,28.5863,28.6091,28.5863,28.6091,170700.0
2012-02-24 12:00:00,37.77,37.77,37.74,37.76,50800.0,28.6091,28.6091,28.5863,28.6015,50800.0
2012-02-24 12:10:00,37.76,37.76,37.73,37.74,94900.0,28.6015,28.6015,28.5788,28.5863,94900.0
2012-02-24 12:20:00,37.74,37.76,37.73,37.76,74700.0,28.5863,28.6015,28.5788,28.6015,74700.0
2012-02-24 12:30:00,37.75,37.75,37.72,37.73,25800.0,28.5939,28.5939,28.5712,28.5788,25800.0
2012-02-24 12:40:00,37.73,37.76,37.72,37.75,43800.0,28.5788,28.6015,28.5712,28.5939,43800.0
2012-02-24 12:50:00,37.74,37.76,37.74,37.74,53600.0,28.5863,28.6015,28.5863,28.5863,53600.0
2012-02-24 13:00:00,37.75,37.77,37.74,37.76,150900.0,28.5939,28.6091,28.5863,28.6015,150900.0
2012-02-24 13:10:00,37.77,37.78,37.75,37.77,64000.0,28.6091,28.6166,28.5939,28.6091,64000.0
2012-02-24 13:20:00,37.77,37.77,37.74,37.74,13400.0,28.6091,28.6091,28.5863,28.5863,13400.0
2012-02-24 13:30:00,37.74,37.74,37.69,37.69,58800.0,28.5863,28.5863,28.5485,28.5485,58800.0
2012-02-24 13:40:00,37.69,37.71,37.65,37.66,64400.0,28.5485,28.5636,28.5182,28.5257,64400.0
2012-02-24 13:50:00,37.66,37.68,37.65,37.67,54700.0,28.5257,28.5409,28.5182,28.5333,54700.0
2012-02-24 14:00:00,37.68,37.69,37.65,37.65,53600.0,28.5409,28.5485,28.5182,28.5182,53600.0
2012-02-24 14:10:00,37.66,37.66,37.61,37.61,37200.0,28.5257,28.5257,28.4879,28.4879,37200.0
2012-02-24 14:20:00,37.61,37.62,37.53,37.53,160300.0,28.4879,28.4954,28.4273,28.4273,160300.0
2012-02-24 14:30:00,37.53,37.53,37.47,37.53,201900.0,28.4273,28.4273,28.3818,28.4273,201900.0
2012-02-24 14:40:00,37.53,37.55,37.5,37.55,85900.0,28.4273,28.4424,28.4045,28.4424,85900.0
2012-02-24 14:50:00,37.55,37.55,37.51,37.54,52100.0,28.4424,28.4424,28.4121,28.4348,52100.0
2012-02-24 15:00:00,37.55,37.58,37.55,37.57,24600.0,28.4424,28.4651,28.4424,28.4576,24600.0
2012-02-24 15:10:00,37.56,37.56,37.52,37.55,35600.0,28.45,28.45,28.4197,28.4424,35600.0
2012-02-24 15:20:00,37.55,37.55,37.5,37.5,59300.0,28.4424,28.4424,28.4045,28.4045,59300.0
2012-02-24 15:30:00,37.5,37.55,37.48,37.55,146700.0,28.4045,28.4424,28.3894,28.4424,146700.0
2012-02-24 15:40:00,37.55,37.56,37.51,37.55,344600.0,28.4424,28.45,28.4121,28.4424,344600.0
2012-02-24 15:50:00,37.55,37.56,37.53,37.56,233800.0,28.4424,28.45,28.4273,28.45,233800.0
2012-02-27 09:30:00,37.34,37.35,37.19,37.23,314500.0,28.2834,28.2909,28.1697,28.2,314500.0
2012-02-27 09:40:00,37.23,37.25,37.16,37.21,425600.0,28.2,28.2152,28.147,28.1849,425600.0
2012-02-27 09:50:00,37.2,37.29,37.2,37.29,299300.0,28.1773,28.2455,28.1773,28.2455,299300.0
2012-02-27 10:00:00,37.3,37.41,37.29,37.4,255900.0,28.2531,28.3364,28.2455,28.3288,255900.0
2012-02-27 10:10:00,37.4,37.46,37.4,37.43,238000.0,28.3288,28.3743,28.3288,28.3515,238000.0
2012-02-27 10:20:00,37.43,37.46,37.41,37.42,116300.0,28.3515,28.3743,28.3364,28.344,116300.0
2012-02-27 10:30:00,37.42,37.43,37.38,37.41,153000.0,28.344,28.3515,28.3137,28.3364,153000.0
2012-02-27 10:40:00,37.41,37.55,37.41,37.54,299000.0,28.3364,28.4424,28.3364,28.4348,299000.0
2012-02-27 10:50:00,37.54,37.55,37.49,37.49,94500.0,28.4348,28.4424,28.397,28.397,94500.0
2012-02-27 11:00:00,37.5,37.54,37.5,37.54,103200.0,28.4045,28.4348,28.4045,28.4348,103200.0
2012-02-27 11:10:00,37.54,37.59,37.52,37.56,104600.0,28.4348,28.4727,28.4197,28.45,104600.0
2012-02-27 11:20:00,37.56,37.63,37.56,37.59,315000.0,28.45,28.503,28.45,28.4727,315000.0
2012-02-27 11:30:00,37.59,37.61,37.57,37.58,100700.0,28.4727,28.4879,28.4576,28.4651,100700.0
2012-02-27 11:40:00,37.58,37.62,37.54,37.55,145600.0,28.4651,28.4954,28.4348,28.4424,145600.0
2012-02-27 11:50:00,37.55,37.61,37.54,37.61,61700.0,28.4424,28.4879,28.4348,28.4879,61700.0
2012-02-27 12:00:00,37.6,37.62,37.56,37.56,90000.0,28.4803,28.4954,28.45,28.45,90000.0
2012-02-27 12:10:00,37.56,37.63,37.55,37.6,52500.0,28.45,28.503,28.4424,28.4803,52500.0
2012-02-27 12:20:00,37.6,37.63,37.58,37.62,59700.0,28.4803,28.503,28.4651,28.4954,59700.0
2012-02-27 12:30:00,37.62,37.65,37.6,37.64,42200.0,28.4954,28.5182,28.4803,28.5106,42200.0
2012-02-27 12:40:00,37.64,37.64,37.61,37.63,23300.0,28.5106,28.5106,28.4879,28.503,23300.0
2012-02-27 12:50:00,37.63,37.7,37.62,37.65,326700.0,28.503,28.556,28.4954,28.5182,326700.0
2012-02-27 13:00:00,37.65,37.66,37.61,37.65,112800.0,28.5182,28.5257,28.4879,28.5182,112800.0
2012-02-27 13:10:00,37.64,37.64,37.61,37.62,50800.0,28.5106,28.5106,28.4879,28.4954,50800.0
2012-02-27 13:20:00,37.63,37.66,37.61,37.61,23800.0,28.503,28.5257,28.4879,28.4879,23800.0
2012-02-27 13:30:00,37.61,37.64,37.61,37.63,25000.0,28.4879,28.5106,28.4879,28.503,25000.0
2012-02-27 13:40:00,37.63,37.66,37.6,37.6,37300.0,28.503,28.5257,28.4803,28.4803,37300.0
2012-02-27 13:50:00,37.61,37.64,37.58,37.6,70100.0,28.4879,28.5106,28.4651,28.4803,70100.0
2012-02-27 14:00:00,37.6,37.63,37.59,37.62,52100.0,28.4803,28.503,28.4727,28.4954,52100.0
2012-02-27 14:10:00,37.62,37.63,37.6,37.6,21200.0,28.4954,28.503,28.4803,28.4803,21200.0
2012-02-27 14:20:00,37.6,37.61,37.59,37.6,50600.0,28.4803,28.4879,28.4727,28.4803,50600.0
2012-02-27 14:30:00,37.6,37.61,37.59,37.6,59800.0,28.4803,28.4879,28.4727,28.4803,59800.0
2012-02-27 14:40:00,37.6,37.63,37.59,37.62,149600.0,28.4803,28.503,28.4727,28.4954,149600.0
2012-02-27 14:50:00,37.63,37.63,37.61,37.61,54900.0,28.503,28.503,28.4879,28.4879,54900.0
2012-02-27 15:00:00,37.61,37.7,37.61,37.67,588400.0,28.4879,28.556,28.4879,28.5333,588400.0
2012-02-27 15:10:00,37.66,37.68,37.59,37.63,280200.0,28.5257,28.5409,28.4727,28.503,280200.0
2012-02-27 15:20:00,37.63,37.65,37.61,37.62,184500.0,28.503,28.5182,28.4879,28.4954,184500.0
2012-02-27 15:30:00,37.62,37.67,37.62,37.66,316700.0,28.4954,28.5333,28.4954,28.5257,316700.0
2012-02-27 15:40:00,37.66,37.68,37.61,37.63,580300.0,28.5257,28.5409,28.4879,28.503,580300.0
2012-02-27 15:50:00,37.63,37.65,37.58,37.59,690300.0,28.503,28.5182,28.4651,28.4727,690300.0
2012-02-28 09:30:00,37.57,37.63,37.51,37.62,313300.0,28.4576,28.503,28.4121,28.4954,313300.0
2012-02-28 09:40:00,37.63,37.67,37.58,37.65,321900.0,28.503,28.5333,28.4651,28.5182,321900.0
2012-02-28 09:50:00,37.64,37.75,37.62,37.74,300500.0,28.5106,28.5939,28.4954,28.5863,300500.0
2012-02-28 10:00:00,37.73,37.8,37.65,37.65,621600.0,28.5788,28.6318,28.5182,28.5182,621600.0
2012-02-28 10:10:00,37.65,37.74,37.63,37.72,281400.0,28.5182,28.5863,28.503,28.5712,281400.0
2012-02-28 10:20:00,37.7,37.76,37.67,37.71,336500.0,28.556,28.6015,28.5333,28.5636,336500.0
2012-02-28 10:30:00,37.7,37.8,37.7,37.75,304600.0,28.556,28.6318,28.556,28.5939,304600.0
2012-02-28 10:40:00,37.75,37.81,37.72,37.72,261500.0,28.5939,28.6394,28.5712,28.5712,261500.0
2012-02-28 10:50:00,37.73,37.76,37.67,37.76,196400.0,28.5788,28.6015,28.5333,28.6015,196400.0
2012-02-28 11:00:00,37.76,37.76,37.69,37.75,232900.0,28.6015,28.6015,28.5485,28.5939,232900.0
2012-02-28 11:10:00,37.75,37.77,37.71,37.75,165200.0,28.5939,28.6091,28.5636,28.5939,165200.0
2012-02-28 11:20:00,37.76,37.81,37.75,37.77,183400.0,28.6015,28.6394,28.5939,28.6091,183400.0
2012-02-28 11:30:00,37.78,37.8,37.76,37.77,129100.0,28.6166,28.6318,28.6015,28.6091,129100.0
2012-02-28 11:40:00,37.77,37.78,37.72,37.74,100000.0,28.6091,28.6166,28.5712,28.5863,100000.0
2012-02-28 11:50:00,37.74,37.75,37.69,37.72,116000.0,28.5863,28.5939,28.5485,28.5712,116000.0
2012-02-28 12:00:00,37.72,37.75,37.71,37.72,83700.0,28.5712,28.5939,28.5636,28.5712,83700.0
2012-02-28 12:10:00,37.72,37.73,37.7,37.71,73500.0,28.5712,28.5788,28.556,28.5636,73500.0
2012-02-28 12:20:00,37.71,37.72,37.68,37.72,116900.0,28.5636,28.5712,28.5409,28.5712,116900.0
2012-02-28 12:30:00,37.72,37.74,37.68,37.69,140400.0,28.5712,28.5863,28.5409,28.5485,140400.0
2012-02-28 12:40:00,37.69,37.71,37.69,37.7,115000.0,28.5485,28.5636,28.5485,28.556,115000.0
2012-02-28 12:50:00,37.7,37.71,37.68,37.68,87200.0,28.556,28.5636,28.5409,28.5409,87200.0
2012-02-28 13:00:00,37.68,37.72,37.68,37.68,133700.0,28.5409,28.5712,28.5409,28.5409,133700.0
2012-02-28 13:10:00,37.68,37.7,37.68,37.69,66300.0,28.5409,28.556,28.5409,28.5485,66300.0
2012-02-28 13:20:00,37.69,37.7,37.66,37.66,47500.0,28.5485,28.556,28.5257,28.5257,47500.0
2012-02-28 13:30:00,37.66,37.66,37.62,37.63,116600.0,28.5257,28.5257,28.4954,28.503,116600.0
2012-02-28 13:40:00,37.63,37.64,37.57,37.57,155200.0,28.503,28.5106,28.4576,28.4576,155200.0
2012-02-28 13:50:00,37.57,37.59,37.52,37.56,417700.0,28.4576,28.4727,28.4197,28.45,417700.0
2012-02-28 14:00:00,37.56,37.59,37.55,37.57,78000.0,28.45,28.4727,28.4424,28.4576,78000.0
2012-02-28 14:10:00,37.57,37.58,37.54,37.58,149300.0,28.4576,28.4651,28.4348,28.4651,149300.0
2012-02-28 14:20:00,37.58,37.6,37.53,37.55,176800.0,28.4651,28.4803,28.4273,28.4424,176800.0
2012-02-28 14:30:00,37.55,37.61,37.54,37.57,100100.0,28.4424,28.4879,28.4348,28.4576,100100.0
2012-02-28 14:40:00,37.57,37.58,37.54,37.58,120700.0,28.4576,28.4651,28.4348,28.4651,120700.0
2012-02-28 14:50:00,37.58,37.6,37.58,37.6,153500.0,28.4651,28.4803,28.4651,28.4803,153500.0
2012-02-28 15:00:00,37.6,37.61,37.58,37.59,127500.0,28.4803,28.4879,28.4651,28.4727,127500.0
2012-02-28 15:10:00,37.59,37.66,37.58,37.64,151500.0,28.4727,28.5257,28.4651,28.5106,151500.0
2012-02-28 15:20:00,37.64,37.65,37.63,37.65,70600.0,28.5106,28.5182,28.503,28.5182,70600.0
2012-02-28 15:30:00,37.65,37.66,37.62,37.64,200200.0,28.5182,28.5257,28.4954,28.5106,200200.0
2012-02-28 15:40:00,37.63,37.67,37.62,37.65,342600.0,28.503,28.5333,28.4954,28.5182,342600.0
2012-02-28 15:50:00,37.66,37.69,37.65,37.67,966600.0,28.5257,28.5485,28.5182,28.5333,966600.0
2012-02-29 09:30:00,37.71,37.81,37.61,37.75,549500.0,28.5636,28.6394,28.4879,28.5939,549500.0
2012-02-29 09:40:00,37.75,37.8,37.69,37.79,290900.0,28.5939,28.6318,28.5485,28.6242,290900.0
2012-02-29 09:50:00,37.78,37.78,37.71,37.73,241200.0,28.6166,28.6166,28.5636,28.5788,241200.0
2012-02-29 10:00:00,37.73,37.75,37.55,37.59,300600.0,28.5788,28.5939,28.4424,28.4727,300600.0
2012-02-29 10:10:00,37.6,37.64,37.58,37.58,193400.0,28.4803,28.5106,28.4651,28.4651,193400.0
2012-02-29 10:20:00,37.58,37.6,37.51,37.55,132700.0,28.4651,28.4803,28.4121,28.4424,132700.0
2012-02-29 10:30:00,37.54,37.54,37.33,37.38,734700.0,28.4348,28.4348,28.2758,28.3137,734700.0
2012-02-29 10:40:00,37.38,37.39,37.06,37.07,782600.0,28.3137,28.3212,28.0713,28.0788,782600.0
2012-02-29 10:50:00,37.06,37.15,36.94,37.09,2782000.0,28.0713,28.1394,27.9804,28.094,2782000.0
2012-02-29 11:00:00,37.1,37.21,37.03,37.21,649500.0,28.1016,28.1849,28.0485,28.1849,649500.0
2012-02-29 11:10:00,37.21,37.23,37.13,37.14,405300.0,28.1849,28.2,28.1243,28.1319,405300.0
2012-02-29 11:20:00,37.14,37.14,36.96,36.96,409800.0,28.1319,28.1319,27.9955,27.9955,409800.0
2012-02-29 11:30:00,36.96,37.11,36.95,37.09,648700.0,27.9955,28.1091,27.9879,28.094,648700.0
2012-02-29 11:40:00,37.1,37.16,37.08,37.14,273500.0,28.1016,28.147,28.0864,28.1319,273500.0
2012-02-29 11:50:00,37.15,37.19,37.12,37.15,213300.0,28.1394,28.1697,28.1167,28.1394,213300.0
2012-02-29 12:00:00,37.15,37.18,37.11,37.18,193300.0,28.1394,28.1622,28.1091,28.1622,193300.0
2012-02-29 12:10:00,37.18,37.25,37.17,37.25,319400.0,28.1622,28.2152,28.1546,28.2152,319400.0
2012-02-29 12:20:00,37.24,37.27,37.2,37.23,788200.0,28.2076,28.2303,28.1773,28.2,788200.0
2012-02-29 12:30:00,37.23,37.25,37.17,37.17,149000.0,28.2,28.2152,28.1546,28.1546,149000.0
2012-02-29 12:40:00,37.17,37.19,37.12,37.13,101200.0,28.1546,28.1697,28.1167,28.1243,101200.0
2012-02-29 12:50:00,37.13,37.22,37.13,37.22,62000.0,28.1243,28.1925,28.1243,28.1925,62000.0
2012-02-29 13:00:00,37.22,37.28,37.22,37.27,242700.0,28.1925,28.2379,28.1925,28.2303,242700.0
2012-02-29 13:10:00,37.27,37.27,37.15,37.15,230300.0,28.2303,28.2303,28.1394,28.1394,230300.0
2012-02-29 13:20:00,37.15,37.19,37.14,37.17,182400.0,28.1394,28.1697,28.1319,28.1546,182400.0
2012-02-29 13:30:00,37.16,37.19,37.13,37.17,250600.0,28.147,28.1697,28.1243,28.1546,250600.0
2012-02-29 13:40:00,37.16,37.2,37.16,37.2,207900.0,28.147,28.1773,28.147,28.1773,207900.0
2012-02-29 13:50:00,37.21,37.21,37.06,37.08,610000.0,28.1849,28.1849,28.0713,28.0864,610000.0
2012-02-29 14:00:00,37.08,37.16,37.07,37.14,237200.0,28.0864,28.147,28.0788,28.1319,237200.0
2012-02-29 14:10:00,37.14,37.18,37.08,37.09,280100.0,28.1319,28.1622,28.0864,28.094,280100.0
2012-02-29 14:20:00,37.1,37.16,37.08,37.16,152800.0,28.1016,28.147,28.0864,28.147,152800.0
2012-02-29 14:30:00,37.15,37.17,37.09,37.1,156300.0,28.1394,28.1546,28.094,28.1016,156300.0
2012-02-29 14:40:00,37.1,37.13,37.06,37.11,171800.0,28.1016,28.1243,28.0713,28.1091,171800.0
2012-02-29 14:50:00,37.11,37.14,37.07,37.07,117800.0,28.1091,28.1319,28.0788,28.0788,117800.0
2012-02-29 15:00:00,37.08,37.08,37.02,37.03,139800.0,28.0864,28.0864,28.041,28.0485,139800.0
2012-02-29 15:10:00,37.03,37.06,37.02,37.04,83500.0,28.0485,28.0713,28.041,28.0561,83500.0
2012-02-29 15:20:00,37.04,37.04,36.99,37.03,151100.0,28.0561,28.0561,28.0182,28.0485,151100.0
2012-02-29 15:30:00,37.02,37.02,36.9,36.95,1044900.0,28.041,28.041,27.9501,27.9879,1044900.0
2012-02-29 15:40:00,36.94,37.11,36.94,37.09,847600.0,27.9804,28.1091,27.9804,28.094,847600.0
2012-02-29 15:50:00,37.1,37.1,37.01,37.01,1306700.0,28.1016,28.1016,28.0334,28.0334,1306700.0
2012-03-01 09:30:00,37.19,37.33,37.19,37.22,758200.0,28.1697,28.2758,28.1697,28.1925,758200.0
2012-03-01 09:40:00,37.22,37.31,37.22,37.3,323100.0,28.1925,28.2606,28.1925,28.2531,323100.0
2012-03-01 09:50:00,37.3,37.42,37.3,37.38,422000.0,28.2531,28.344,28.2531,28.3137,422000.0
2012-03-01 10:00:00,37.38,37.38,37.14,37.29,713100.0,28.3137,28.3137,28.1319,28.2455,713100.0
2012-03-01 10:10:00,37.3,37.39,37.28,37.33,278400.0,28.2531,28.3212,28.2379,28.2758,278400.0
2012-03-01 10:20:00,37.32,37.44,37.32,37.39,283300.0,28.2682,28.3591,28.2682,28.3212,283300.0
2012-03-01 10:30:00,37.39,37.4,37.29,37.32,291500.0,28.3212,28.3288,28.2455,28.2682,291500.0
2012-03-01 10:40:00,37.33,37.34,37.29,37.32,254900.0,28.2758,28.2834,28.2455,28.2682,254900.0
2012-03-01 10:50:00,37.31,37.34,37.24,37.32,193000.0,28.2606,28.2834,28.2076,28.2682,193000.0
2012-03-01 11:00:00,37.33,37.38,37.29,37.29,247900.0,28.2758,28.3137,28.2455,28.2455,247900.0
2012-03-01 11:10:00,37.29,37.3,37.2,37.27,777300.0,28.2455,28.2531,28.1773,28.2303,777300.0
2012-03-01 11:20:00,37.26,37.3,37.21,37.3,148000.0,28.2228,28.2531,28.1849,28.2531,148000.0
2012-03-01 11:30:00,37.3,37.32,37.27,37.29,152500.0,28.2531,28.2682,28.2303,28.2455,152500.0
2012-03-01 11:40:00,37.28,37.39,37.28,37.38,105300.0,28.2379,28.3212,28.2379,28.3137,105300.0
2012-03-01 11:50:00,37.38,37.39,37.33,37.38,75200.0,28.3137,28.3212,28.2758,28.3137,75200.0
2012-03-01 12:00:00,37.37,37.39,37.32,37.37,90800.0,28.3061,28.3212,28.2682,28.3061,90800.0
2012-03-01 12:10:00,37.37,37.43,37.37,37.41,59800.0,28.3061,28.3515,28.3061,28.3364,59800.0
2012-03-01 12:20:00,37.42,37.46,37.39,37.4,587200.0,28.344,28.3743,28.3212,28.3288,587200.0
2012-03-01 12:30:00,37.4,37.41,37.38,37.38,177900.0,28.3288,28.3364,28.3137,28.3137,177900.0
2012-03-01 12:40:00,37.38,37.4,37.35,37.4,141800.0,28.3137,28.3288,28.2909,28.3288,141800.0
2012-03-01 12:50:00,37.41,37.41,37.38,37.38,181300.0,28.3364,28.3364,28.3137,28.3137,181300.0
2012-03-01 13:00:00,37.39,37.41,37.36,37.4,64300.0,28.3212,28.3364,28.2985,28.3288,64300.0
2012-03-01 13:10:00,37.4,37.41,37.38,37.4,176200.0,28.3288,28.3364,28.3137,28.3288,176200.0
2012-03-01 13:20:00,37.39,37.48,37.39,37.47,270100.0,28.3212,28.3894,28.3212,28.3818,270100.0
2012-03-01 13:30:00,37.46,37.51,37.46,37.5,98900.0,28.3743,28.4121,28.3743,28.4045,98900.0
2012-03-01 13:40:00,37.49,37.52,37.47,37.48,79600.0,28.397,28.4197,28.3818,28.3894,79600.0
2012-03-01 13:50:00,37.48,37.49,37.45,37.46,45400.0,28.3894,28.397,28.3667,28.3743,45400.0
2012-03-01 14:00:00,37.46,37.49,37.45,37.48,82900.0,28.3743,28.397,28.3667,28.3894,82900.0
2012-03-01 14:10:00,37.48,37.49,37.44,37.46,126700.0,28.3894,28.397,28.3591,28.3743,126700.0
2012-03-01 14:20:00,37.46,37.47,37.4,37.42,101000.0,28.3743,28.3818,28.3288,28.344,101000.0
2012-03-01 14:30:00,37.42,37.44,37.38,37.39,158300.0,28.344,28.3591,28.3137,28.3212,158300.0
2012-03-01 14:40:00,37.39,37.44,37.38,37.44,444600.0,28.3212,28.3591,28.3137,28.3591,444600.0
2012-03-01 14:50:00,37.43,37.45,37.39,37.42,172900.0,28.3515,28.3667,28.3212,28.344,172900.0
2012-03-01 15:00:00,37.43,37.43,37.36,37.36,175400.0,28.3515,28.3515,28.2985,28.2985,175400.0
2012-03-01 15:10:00,37.37,37.41,37.31,37.31,256200.0,28.3061,28.3364,28.2606,28.2606,256200.0
2012-03-01 15:20:00,37.31,37.37,37.27,37.37,344500.0,28.2606,28.3061,28.2303,28.3061,344500.0
2012-03-01 15:30:00,37.37,37.37,37.27,37.31,458400.0,28.3061,28.3061,28.2303,28.2606,458400.0
2012-03-01 15:40:00,37.31,37.39,37.3,37.37,450400.0,28.2606,28.3212,28.2531,28.3061,450400.0
2012-03-01 15:50:00,37.38,37.43,37.38,37.41,1024300.0,28.3137,28.3515,28.3137,28.3364,1024300.0
2012-03-02 09:30:00,37.24,37.42,37.24,37.4,177200.0,28.2076,28.344,28.2076,28.3288,177200.0
2012-03-02 09:40:00,37.4,37.43,37.33,37.34,232900.0,28.3288,28.3515,28.2758,28.2834,232900.0
2012-03-02 09:50:00,37.34,37.41,37.29,37.31,256600.0,28.2834,28.3364,28.2455,28.2606,256600.0
2012-03-02 10:00:00,37.32,37.34,37.26,37.32,650900.0,28.2682,28.2834,28.2228,28.2682,650900.0
2012-03-02 10:10:00,37.32,37.52,37.31,37.48,606400.0,28.2682,28.4197,28.2606,28.3894,606400.0
2012-03-02 10:20:00,37.48,37.54,37.47,37.51,178100.0,28.3894,28.4348,28.3818,28.4121,178100.0
2012-03-02 10:30:00,37.51,37.52,37.42,37.46,307700.0,28.4121,28.4197,28.344,28.3743,307700.0
2012-03-02 10:40:00,37.47,37.56,37.47,37.52,168100.0,28.3818,28.45,28.3818,28.4197,168100.0
2012-03-02 10:50:00,37.52,37.58,37.49,37.5,83800.0,28.4197,28.4651,28.397,28.4045,83800.0
2012-03-02 11:00:00,37.5,37.52,37.42,37.46,489800.0,28.4045,28.4197,28.344,28.3743,489800.0
2012-03-02 11:10:00,37.46,37.46,37.41,37.45,62500.0,28.3743,28.3743,28.3364,28.3667,62500.0
2012-03-02 11:20:00,37.44,37.48,37.43,37.43,143800.0,28.3591,28.3894,28.3515,28.3515,143800.0
2012-03-02 11:30:00,37.43,37.48,37.43,37.46,127800.0,28.3515,28.3894,28.3515,28.3743,127800.0
2012-03-02 11:40:00,37.45,37.45,37.33,37.37,232500.0,28.3667,28.3667,28.2758,28.3061,232500.0
2012-03-02 11:50:00,37.37,37.37,37.32,37.35,193300.0,28.3061,28.3061,28.2682,28.2909,193300.0
2012-03-02 12:00:00,37.34,37.37,37.31,37.33,68500.0,28.2834,28.3061,28.2606,28.2758,68500.0
2012-03-02 12:10:00,37.33,37.34,37.27,37.28,144200.0,28.2758,28.2834,28.2303,28.2379,144200.0
2012-03-02 12:20:00,37.28,37.28,37.19,37.23,623000.0,28.2379,28.2379,28.1697,28.2,623000.0
2012-03-02 12:30:00,37.23,37.28,37.22,37.25,97600.0,28.2,28.2379,28.1925,28.2152,97600.0
2012-03-02 12:40:00,37.26,37.26,37.2,37.22,120900.0,28.2228,28.2228,28.1773,28.1925,120900.0
2012-03-02 12:50:00,37.23,37.24,37.2,37.22,65700.0,28.2,28.2076,28.1773,28.1925,65700.0
2012-03-02 13:00:00,37.21,37.24,37.19,37.22,51800.0,28.1849,28.2076,28.1697,28.1925,51800.0
2012-03-02 13:10:00,37.21,37.22,37.11,37.12,434500.0,28.1849,28.1925,28.1091,28.1167,434500.0
2012-03-02 13:20:00,37.12,37.15,37.07,37.14,253600.0,28.1167,28.1394,28.0788,28.1319,253600.0
2012-03-02 13:30:00,37.15,37.19,37.15,37.17,130500.0,28.1394,28.1697,28.1394,28.1546,130500.0
2012-03-02 13:40:00,37.17,37.22,37.17,37.17,93600.0,28.1546,28.1925,28.1546,28.1546,93600.0
2012-03-02 13:50:00,37.18,37.25,37.17,37.25,127700.0,28.1622,28.2152,28.1546,28.2152,127700.0
2012-03-02 14:00:00,37.25,37.27,37.25,37.27,41200.0,28.2152,28.2303,28.2152,28.2303,41200.0
2012-03-02 14:10:00,37.27,37.29,37.24,37.29,65700.0,28.2303,28.2455,28.2076,28.2455,65700.0
2012-03-02 14:20:00,37.29,37.31,37.25,37.25,117500.0,28.2455,28.2606,28.2152,28.2152,117500.0
2012-03-02 14:30:00,37.26,37.27,37.23,37.27,58000.0,28.2228,28.2303,28.2,28.2303,58000.0
2012-03-02 14:40:00,37.26,37.29,37.24,37.29,157500.0,28.2228,28.2455,28.2076,28.2455,157500.0
2012-03-02 14:50:00,37.28,37.31,37.27,37.3,179600.0,28.2379,28.2606,28.2303,28.2531,179600.0
2012-03-02 15:00:00,37.29,37.31,37.25,37.26,198400.0,28.2455,28.2606,28.2152,28.2228,198400.0
2012-03-02 15:10:00,37.27,37.29,37.26,37.27,33900.0,28.2303,28.2455,28.2228,28.2303,33900.0
2012-03-02 15:20:00,37.27,37.33,37.26,37.33,93300.0,28.2303,28.2758,28.2228,28.2758,93300.0
2012-03-02 15:30:00,37.33,37.38,37.28,37.28,442700.0,28.2758,28.3137,28.2379,28.2379,442700.0
2012-03-02 15:40:00,37.29,37.31,37.25,37.27,536700.0,28.2455,28.2606,28.2152,28.2303,536700.0
2012-03-02 15:50:00,37.27,37.31,37.25,37.29,548200.0,28.2303,28.2606,28.2152,28.2455,548200.0
2012-03-05 09:30:00,37.18,37.18,36.88,36.99,504400.0,28.1622,28.1622,27.9349,28.0182,504400.0
2012-03-05 09:40:00,36.99,37.0,36.83,36.89,904600.0,28.0182,28.0258,27.8971,27.9425,904600.0
2012-03-05 09:50:00,36.89,36.95,36.87,36.9,372900.0,27.9425,27.9879,27.9274,27.9501,372900.0
2012-03-05 10:00:00,36.9,37.02,36.87,36.99,1295000.0,27.9501,28.041,27.9274,28.0182,1295000.0
2012-03-05 10:10:00,36.99,36.99,36.79,36.79,215600.0,28.0182,28.0182,27.8668,27.8668,215600.0
2012-03-05 10:20:00,36.79,36.8,36.64,36.66,749200.0,27.8668,27.8743,27.7531,27.7683,749200.0
2012-03-05 10:30:00,36.67,36.71,36.64,36.67,335200.0,27.7759,27.8062,27.7531,27.7759,335200.0
2012-03-05 10:40:00,36.67,36.74,36.66,36.73,203400.0,27.7759,27.8289,27.7683,27.8213,203400.0
2012-03-05 10:50:00,36.73,36.77,36.67,36.72,424000.0,27.8213,27.8516,27.7759,27.8137,424000.0
2012-03-05 11:00:00,36.72,36.74,36.64,36.73,287400.0,27.8137,27.8289,27.7531,27.8213,287400.0
2012-03-05 11:10:00,36.72,36.72,36.57,36.6,432100.0,27.8137,27.8137,27.7001,27.7228,432100.0
2012-03-05 11:20:00,36.6,36.63,36.59,36.62,126000.0,27.7228,27.7456,27.7153,27.738,126000.0
2012-03-05 11:30:00,36.62,36.64,36.59,36.59,96200.0,27.738,27.7531,27.7153,27.7153,96200.0
2012-03-05 11:40:00,36.59,36.68,36.59,36.67,349100.0,27.7153,27.7834,27.7153,27.7759,349100.0
2012-03-05 11:50:00,36.67,36.68,36.59,36.6,193700.0,27.7759,27.7834,27.7153,27.7228,193700.0
2012-03-05 12:00:00,36.59,36.64,36.57,36.6,118500.0,27.7153,27.7531,27.7001,27.7228,118500.0
2012-03-05 12:10:00,36.61,36.61,36.57,36.6,63100.0,27.7304,27.7304,27.7001,27.7228,63100.0
2012-03-05 12:20:00,36.59,36.63,36.58,36.61,27900.0,27.7153,27.7456,27.7077,27.7304,27900.0
2012-03-05 12:30:00,36.61,36.62,36.58,36.62,87100.0,27.7304,27.738,27.7077,27.738,87100.0
2012-03-05 12:40:00,36.61,36.63,36.59,36.63,46000.0,27.7304,27.7456,27.7153,27.7456,46000.0
2012-03-05 12:50:00,36.62,36.62,36.55,36.56,29900.0,27.738,27.738,27.685,27.6925,29900.0
2012-03-05 13:00:00,36.56,36.61,36.56,36.57,174300.0,27.6925,27.7304,27.6925,27.7001,174300.0
2012-03-05 13:10:00,36.56,36.59,36.56,36.59,121400.0,27.6925,27.7153,27.6925,27.7153,121400.0
2012-03-05 13:20:00,36.6,36.61,36.57,36.58,113000.0,27.7228,27.7304,27.7001,27.7077,113000.0
2012-03-05 13:30:00,36.57,36.58,36.54,36.55,26100.0,27.7001,27.7077,27.6774,27.685,26100.0
2012-03-05 13:40:00,36.55,36.56,36.53,36.55,88800.0,27.685,27.6925,27.6698,27.685,88800.0
2012-03-05 13:50:00,36.54,36.54,36.48,36.51,123300.0,27.6774,27.6774,27.6319,27.6547,123300.0
2012-03-05 14:00:00,36.51,36.53,36.5,36.53,14300.0,27.6547,27.6698,27.6471,27.6698,14300.0
2012-03-05 14:10:00,36.53,36.59,36.52,36.58,78000.0,27.6698,27.7153,27.6622,27.7077,78000.0
2012-03-05 14:20:00,36.58,36.64,36.56,36.63,120600.0,27.7077,27.7531,27.6925,27.7456,120600.0
2012-03-05 14:30:00,36.63,36.65,36.58,36.63,122500.0,27.7456,27.7607,27.7077,27.7456,122500.0
2012-03-05 14:40:00,36.63,36.64,36.59,36.61,142300.0,27.7456,27.7531,27.7153,27.7304,142300.0
2012-03-05 14:50:00,36.61,36.74,36.61,36.71,396500.0,27.7304,27.8289,27.7304,27.8062,396500.0
2012-03-05 15:00:00,36.72,36.74,36.7,36.7,142600.0,27.8137,27.8289,27.7986,27.7986,142600.0
2012-03-05 15:10:00,36.7,36.71,36.67,36.7,75700.0,27.7986,27.8062,27.7759,27.7986,75700.0
2012-03-05 15:20:00,36.71,36.74,36.67,36.7,97500.0,27.8062,27.8289,27.7759,27.7986,97500.0
2012-03-05 15:30:00,36.7,36.72,36.69,36.72,215000.0,27.7986,27.8137,27.791,27.8137,215000.0
2012-03-05 15:40:00,36.72,36.72,36.65,36.7,1000700.0,27.8137,27.8137,27.7607,27.7986,1000700.0
2012-03-05 15:50:00,36.7,36.73,36.69,36.7,755700.0,27.7986,27.8213,27.791,27.7986,755700.0
2012-03-06 09:30:00,36.13,36.13,35.91,35.93,1021200.0,27.3668,27.3668,27.2002,27.2153,1021200.0
2012-03-06 09:40:00,35.94,36.06,35.9,35.99,334700.0,27.2229,27.3138,27.1926,27.2608,334700.0
2012-03-06 09:50:00,35.98,35.98,35.89,35.9,464000.0,27.2532,27.2532,27.185,27.1926,464000.0
2012-03-06 10:00:00,35.9,36.0,35.89,35.94,243600.0,27.1926,27.2684,27.185,27.2229,243600.0
2012-03-06 10:10:00,35.94,35.95,35.86,35.88,262800.0,27.2229,27.2305,27.1623,27.1775,262800.0
2012-03-06 10:20:00,35.87,35.88,35.8,35.84,691900.0,27.1699,27.1775,27.1169,27.1472,691900.0
2012-03-06 10:30:00,35.83,35.95,35.83,35.92,444300.0,27.1396,27.2305,27.1396,27.2078,444300.0
2012-03-06 10:40:00,35.92,35.96,35.88,35.91,453200.0,27.2078,27.2381,27.1775,27.2002,453200.0
2012-03-06 10:50:00,35.91,35.94,35.83,35.9,220100.0,27.2002,27.2229,27.1396,27.1926,220100.0
2012-03-06 11:00:00,35.89,36.0,35.89,35.99,198000.0,27.185,27.2684,27.185,27.2608,198000.0
2012-03-06 11:10:00,35.99,36.03,35.95,35.97,167000.0,27.2608,27.2911,27.2305,27.2456,167000.0
2012-03-06 11:20:00,35.97,36.01,35.92,36.0,237800.0,27.2456,27.2759,27.2078,27.2684,237800.0
2012-03-06 11:30:00,35.99,35.99,35.86,35.91,313800.0,27.2608,27.2608,27.1623,27.2002,313800.0
2012-03-06 11:40:00,35.91,35.95,35.87,35.89,436400.0,27.2002,27.2305,27.1699,27.185,436400.0
2012-03-06 11:50:00,35.89,35.93,35.87,35.92,216800.0,27.185,27.2153,27.1699,27.2078,216800.0
2012-03-06 12:00:00,35.92,35.96,35.87,35.88,146600.0,27.2078,27.2381,27.1699,27.1775,146600.0
2012-03-06 12:10:00,35.87,35.88,35.8,35.84,419700.0,27.1699,27.1775,27.1169,27.1472,419700.0
2012-03-06 12:20:00,35.84,35.85,35.8,35.82,110500.0,27.1472,27.1547,27.1169,27.132,110500.0
2012-03-06 12:30:00,35.83,35.87,35.83,35.84,107500.0,27.1396,27.1699,27.1396,27.1472,107500.0
2012-03-06 12:40:00,35.85,35.89,35.84,35.88,69900.0,27.1547,27.185,27.1472,27.1775,69900.0
2012-03-06 12:50:00,35.87,35.89,35.83,35.85,56900.0,27.1699,27.185,27.1396,27.1547,56900.0
2012-03-06 13:00:00,35.84,35.92,35.83,35.91,127500.0,27.1472,27.2078,27.1396,27.2002,127500.0
2012-03-06 13:10:00,35.91,35.91,35.87,35.91,64200.0,27.2002,27.2002,27.1699,27.2002,64200.0
2012-03-06 13:20:00,35.91,35.92,35.87,35.9,77000.0,27.2002,27.2078,27.1699,27.1926,77000.0
2012-03-06 13:30:00,35.91,35.97,35.91,35.96,336400.0,27.2002,27.2456,27.2002,27.2381,336400.0
2012-03-06 13:40:00,35.97,35.98,35.89,35.97,169600.0,27.2456,27.2532,27.185,27.2456,169600.0
2012-03-06 13:50:00,35.98,36.0,35.95,35.96,64200.0,27.2532,27.2684,27.2305,27.2381,64200.0
2012-03-06 14:00:00,35.95,35.96,35.93,35.96,64500.0,27.2305,27.2381,27.2153,27.2381,64500.0
2012-03-06 14:10:00,35.95,36.0,35.94,35.96,97400.0,27.2305,27.2684,27.2229,27.2381,97400.0
2012-03-06 14:20:00,35.97,35.97,35.86,35.87,638900.0,27.2456,27.2456,27.1623,27.1699,638900.0
2012-03-06 14:30:00,35.87,35.92,35.84,35.86,268200.0,27.1699,27.2078,27.1472,27.1623,268200.0
2012-03-06 14:40:00,35.86,35.86,35.81,35.84,118600.0,27.1623,27.1623,27.1245,27.1472,118600.0
2012-03-06 14:50:00,35.84,35.85,35.81,35.81,266800.0,27.1472,27.1547,27.1245,27.1245,266800.0
2012-03-06 15:00:00,35.81,35.87,35.81,35.87,178600.0,27.1245,27.1699,27.1245,27.1699,178600.0
2012-03-06 15:10:00,35.87,35.9,35.85,35.9,234600.0,27.1699,27.1926,27.1547,27.1926,234600.0
2012-03-06 15:20:00,35.91,35.91,35.87,35.9,283300.0,27.2002,27.2002,27.1699,27.1926,283300.0
2012-03-06 15:30:00,35.9,35.91,35.86,35.9,603800.0,27.1926,27.2002,27.1623,27.1926,603800.0
2012-03-06 15:40:00,35.9,35.93,35.89,35.9,1302600.0,27.1926,27.2153,27.185,27.1926,1302600.0
2012-03-06 15:50:00,35.91,35.97,35.9,35.94,1904100.0,27.2002,27.2456,27.1926,27.2229,1904100.0
2012-03-07 09:30:00,36.15,36.17,35.96,35.98,264600.0,27.382,27.3971,27.2381,27.2532,264600.0
2012-03-07 09:40:00,35.99,36.02,35.92,35.93,220300.0,27.2608,27.2835,27.2078,27.2153,220300.0
2012-03-07 09:50:00,35.92,36.05,35.91,36.02,197500.0,27.2078,27.3062,27.2002,27.2835,197500.0
2012-03-07 10:00:00,36.02,36.02,35.9,35.92,177800.0,27.2835,27.2835,27.1926,27.2078,177800.0
2012-03-07 10:10:00,35.92,35.94,35.88,35.91,158000.0,27.2078,27.2229,27.1775,27.2002,158000.0
2012-03-07 10:20:00,35.92,35.92,35.81,35.87,335700.0,27.2078,27.2078,27.1245,27.1699,335700.0
2012-03-07 10:30:00,35.87,35.92,35.87,35.9,196800.0,27.1699,27.2078,27.1699,27.1926,196800.0
2012-03-07 10:40:00,35.91,35.91,35.81,35.84,217600.0,27.2002,27.2002,27.1245,27.1472,217600.0
2012-03-07 10:50:00,35.84,35.91,35.83,35.89,130400.0,27.1472,27.2002,27.1396,27.185,130400.0
2012-03-07 11:00:00,35.89,36.05,35.89,36.04,615800.0,27.185,27.3062,27.185,27.2987,615800.0
2012-03-07 11:10:00,36.05,36.08,36.02,36.07,505800.0,27.3062,27.329,27.2835,27.3214,505800.0
2012-03-07 11:20:00,36.08,36.09,36.04,36.05,463600.0,27.329,27.3365,27.2987,27.3062,463600.0
2012-03-07 11:30:00,36.05,36.08,36.04,36.07,310400.0,27.3062,27.329,27.2987,27.3214,310400.0
2012-03-07 11:40:00,36.07,36.1,36.06,36.08,192300.0,27.3214,27.3441,27.3138,27.329,192300.0
2012-03-07 11:50:00,36.08,36.1,36.06,36.1,135600.0,27.329,27.3441,27.3138,27.3441,135600.0
2012-03-07 12:00:00,36.09,36.1,36.04,36.05,82500.0,27.3365,27.3441,27.2987,27.3062,82500.0
2012-03-07 12:10:00,36.04,36.06,35.98,36.0,198400.0,27.2987,27.3138,27.2532,27.2684,198400.0
2012-03-07 12:20:00,36.0,36.02,35.98,36.01,107000.0,27.2684,27.2835,27.2532,27.2759,107000.0
2012-03-07 12:30:00,36.01,36.02,35.98,36.0,252200.0,27.2759,27.2835,27.2532,27.2684,252200.0
2012-03-07 12:40:00,36.01,36.06,36.0,36.04,79000.0,27.2759,27.3138,27.2684,27.2987,79000.0
2012-03-07 12:50:00,36.04,36.06,36.03,36.03,86000.0,27.2987,27.3138,27.2911,27.2911,86000.0
2012-03-07 13:00:00,36.04,36.05,36.0,36.03,197900.0,27.2987,27.3062,27.2684,27.2911,197900.0
2012-03-07 13:10:00,36.03,36.09,36.03,36.08,249500.0,27.2911,27.3365,27.2911,27.329,249500.0
2012-03-07 13:20:00,36.08,36.09,36.07,36.07,57800.0,27.329,27.3365,27.3214,27.3214,57800.0
2012-03-07 13:30:00,36.07,36.08,36.04,36.07,114900.0,27.3214,27.329,27.2987,27.3214,114900.0
2012-03-07 13:40:00,36.06,36.07,35.98,35.99,261900.0,27.3138,27.3214,27.2532,27.2608,261900.0
2012-03-07 13:50:00,36.0,36.03,35.98,36.01,95500.0,27.2684,27.2911,27.2532,27.2759,95500.0
2012-03-07 14:00:00,36.02,36.09,36.02,36.07,301900.0,27.2835,27.3365,27.2835,27.3214,301900.0
2012-03-07 14:10:00,36.07,36.09,36.05,36.08,143900.0,27.3214,27.3365,27.3062,27.329,143900.0
2012-03-07 14:20:00,36.08,36.09,36.03,36.06,853900.0,27.329,27.3365,27.2911,27.3138,853900.0
2012-03-07 14:30:00,36.07,36.07,36.0,36.04,212100.0,27.3214,27.3214,27.2684,27.2987,212100.0
2012-03-07 14:40:00,36.04,36.05,36.01,36.04,149200.0,27.2987,27.3062,27.2759,27.2987,149200.0
2012-03-07 14:50:00,36.05,36.1,36.05,36.09,175300.0,27.3062,27.3441,27.3062,27.3365,175300.0
2012-03-07 15:00:00,36.09,36.11,36.06,36.07,205200.0,27.3365,27.3517,27.3138,27.3214,205200.0
2012-03-07 15:10:00,36.06,36.12,36.05,36.11,139100.0,27.3138,27.3593,27.3062,27.3517,139100.0
2012-03-07 15:20:00,36.12,36.14,36.09,36.11,879800.0,27.3593,27.3744,27.3365,27.3517,879800.0
2012-03-07 15:30:00,36.11,36.12,36.04,36.05,1493600.0,27.3517,27.3593,27.2987,27.3062,1493600.0
2012-03-07 15:40:00,36.05,36.16,36.05,36.14,2185800.0,27.3062,27.3896,27.3062,27.3744,2185800.0
2012-03-07 15:50:00,36.14,36.14,36.04,36.05,847300.0,27.3744,27.3744,27.2987,27.3062,847300.0
2012-03-08 09:30:00,36.46,36.57,36.41,36.53,492800.0,27.6168,27.7001,27.5789,27.6698,492800.0
2012-03-08 09:40:00,36.52,36.57,36.42,36.42,373800.0,27.6622,27.7001,27.5865,27.5865,373800.0
2012-03-08 09:50:00,36.42,36.47,36.38,36.38,941500.0,27.5865,27.6244,27.5562,27.5562,941500.0
2012-03-08 10:00:00,36.38,36.39,36.32,36.35,357200.0,27.5562,27.5638,27.5108,27.5335,357200.0
2012-03-08 10:10:00,36.34,36.39,36.24,36.39,365200.0,27.5259,27.5638,27.4502,27.5638,365200.0
2012-03-08 10:20:00,36.39,36.39,36.33,36.34,148300.0,27.5638,27.5638,27.5183,27.5259,148300.0
2012-03-08 10:30:00,36.34,36.45,36.34,36.41,69500.0,27.5259,27.6092,27.5259,27.5789,69500.0
2012-03-08 10:40:00,36.41,36.48,36.37,36.46,266400.0,27.5789,27.6319,27.5486,27.6168,266400.0
2012-03-08 10:50:00,36.47,36.5,36.47,36.5,47100.0,27.6244,27.6471,27.6244,27.6471,47100.0
2012-03-08 11:00:00,36.5,36.55,36.49,36.53,94000.0,27.6471,27.685,27.6395,27.6698,94000.0
2012-03-08 11:10:00,36.54,36.58,36.54,36.56,56100.0,27.6774,27.7077,27.6774,27.6925,56100.0
2012-03-08 11:20:00,36.56,36.56,36.51,36.52,93800.0,27.6925,27.6925,27.6547,27.6622,93800.0
2012-03-08 11:30:00,36.52,36.53,36.5,36.52,72000.0,27.6622,27.6698,27.6471,27.6622,72000.0
2012-03-08 11:40:00,36.52,36.52,36.48,36.48,141600.0,27.6622,27.6622,27.6319,27.6319,141600.0
2012-03-08 11:50:00,36.49,36.53,36.49,36.53,145900.0,27.6395,27.6698,27.6395,27.6698,145900.0
2012-03-08 12:00:00,36.53,36.56,36.52,36.56,119000.0,27.6698,27.6925,27.6622,27.6925,119000.0
2012-03-08 12:10:00,36.56,36.57,36.53,36.54,59500.0,27.6925,27.7001,27.6698,27.6774,59500.0
2012-03-08 12:20:00,36.54,36.57,36.53,36.57,32900.0,27.6774,27.7001,27.6698,27.7001,32900.0
2012-03-08 12:30:00,36.57,36.58,36.56,36.57,35000.0,27.7001,27.7077,27.6925,27.7001,35000.0
2012-03-08 12:40:00,36.57,36.61,36.57,36.61,66500.0,27.7001,27.7304,27.7001,27.7304,66500.0
2012-03-08 12:50:00,36.6,36.63,36.6,36.6,216600.0,27.7228,27.7456,27.7228,27.7228,216600.0
2012-03-08 13:00:00,36.59,36.59,36.53,36.54,336800.0,27.7153,27.7153,27.6698,27.6774,336800.0
2012-03-08 13:10:00,36.55,36.59,36.53,36.56,111100.0,27.685,27.7153,27.6698,27.6925,111100.0
2012-03-08 13:20:00,36.56,36.57,36.54,36.55,93500.0,27.6925,27.7001,27.6774,27.685,93500.0
2012-03-08 13:30:00,36.55,36.56,36.54,36.56,110800.0,27.685,27.6925,27.6774,27.6925,110800.0
2012-03-08 13:40:00,36.55,36.57,36.55,36.55,55500.0,27.685,27.7001,27.685,27.685,55500.0
2012-03-08 13:50:00,36.55,36.56,36.53,36.53,71900.0,27.685,27.6925,27.6698,27.6698,71900.0
2012-03-08 14:00:00,36.53,36.56,36.52,36.56,65900.0,27.6698,27.6925,27.6622,27.6925,65900.0
2012-03-08 14:10:00,36.55,36.56,36.51,36.52,48600.0,27.685,27.6925,27.6547,27.6622,48600.0
2012-03-08 14:20:00,36.53,36.55,36.52,36.55,57100.0,27.6698,27.685,27.6622,27.685,57100.0
2012-03-08 14:30:00,36.55,36.55,36.52,36.53,41500.0,27.685,27.685,27.6622,27.6698,41500.0
2012-03-08 14:40:00,36.53,36.59,36.53,36.59,124300.0,27.6698,27.7153,27.6698,27.7153,124300.0
2012-03-08 14:50:00,36.59,36.67,36.59,36.65,224800.0,27.7153,27.7759,27.7153,27.7607,224800.0
2012-03-08 15:00:00,36.65,36.65,36.6,36.63,482300.0,27.7607,27.7607,27.7228,27.7456,482300.0
2012-03-08 15:10:00,36.62,36.7,36.62,36.68,137400.0,27.738,27.7986,27.738,27.7834,137400.0
2012-03-08 15:20:00,36.68,36.7,36.68,36.68,181000.0,27.7834,27.7986,27.7834,27.7834,181000.0
2012-03-08 15:30:00,36.68,36.7,36.63,36.64,219500.0,27.7834,27.7986,27.7456,27.7531,219500.0
2012-03-08 15:40:00,36.64,36.66,36.63,36.64,447200.0,27.7531,27.7683,27.7456,27.7531,447200.0
2012-03-08 15:50:00,36.65,36.65,36.61,36.63,710400.0,27.7607,27.7607,27.7304,27.7456,710400.0
2012-03-09 09:30:00,36.73,36.78,36.52,36.64,340400.0,27.8213,27.8592,27.6622,27.7531,340400.0
2012-03-09 09:40:00,36.64,36.75,36.64,36.71,291400.0,27.7531,27.8365,27.7531,27.8062,291400.0
2012-03-09 09:50:00,36.71,36.74,36.64,36.64,267500.0,27.8062,27.8289,27.7531,27.7531,267500.0
2012-03-09 10:00:00,36.64,36.76,36.63,36.76,367600.0,27.7531,27.844,27.7456,27.844,367600.0
2012-03-09 10:10:00,36.77,36.77,36.66,36.73,200400.0,27.8516,27.8516,27.7683,27.8213,200400.0
2012-03-09 10:20:00,36.73,36.81,36.73,36.77,213100.0,27.8213,27.8819,27.8213,27.8516,213100.0
2012-03-09 10:30:00,36.78,36.98,36.78,36.97,445000.0,27.8592,28.0107,27.8592,28.0031,445000.0
2012-03-09 10:40:00,36.98,36.99,36.86,36.86,203200.0,28.0107,28.0182,27.9198,27.9198,203200.0
2012-03-09 10:50:00,36.86,36.9,36.85,36.86,129300.0,27.9198,27.9501,27.9122,27.9198,129300.0
2012-03-09 11:00:00,36.87,36.9,36.84,36.88,171700.0,27.9274,27.9501,27.9046,27.9349,171700.0
2012-03-09 11:10:00,36.88,36.9,36.85,36.86,91800.0,27.9349,27.9501,27.9122,27.9198,91800.0
2012-03-09 11:20:00,36.85,36.86,36.81,36.82,127900.0,27.9122,27.9198,27.8819,27.8895,127900.0
2012-03-09 11:30:00,36.82,36.83,36.8,36.82,42700.0,27.8895,27.8971,27.8743,27.8895,42700.0
2012-03-09 11:40:00,36.83,36.88,36.82,36.85,59000.0,27.8971,27.9349,27.8895,27.9122,59000.0
2012-03-09 11:50:00,36.85,36.89,36.84,36.87,38900.0,27.9122,27.9425,27.9046,27.9274,38900.0
2012-03-09 12:00:00,36.88,36.89,36.83,36.85,48300.0,27.9349,27.9425,27.8971,27.9122,48300.0
2012-03-09 12:10:00,36.84,36.9,36.84,36.89,33500.0,27.9046,27.9501,27.9046,27.9425,33500.0
2012-03-09 12:20:00,36.89,36.9,36.86,36.87,45900.0,27.9425,27.9501,27.9198,27.9274,45900.0
2012-03-09 12:30:00,36.86,36.86,36.83,36.84,118500.0,27.9198,27.9198,27.8971,27.9046,118500.0
2012-03-09 12:40:00,36.84,36.85,36.83,36.84,54300.0,27.9046,27.9122,27.8971,27.9046,54300.0
2012-03-09 12:50:00,36.83,36.85,36.82,36.83,32500.0,27.8971,27.9122,27.8895,27.8971,32500.0
2012-03-09 13:00:00,36.83,36.83,36.8,36.82,16600.0,27.8971,27.8971,27.8743,27.8895,16600.0
2012-03-09 13:10:00,36.82,36.83,36.8,36.82,42100.0,27.8895,27.8971,27.8743,27.8895,42100.0
2012-03-09 13:20:00,36.81,36.81,36.73,36.73,300200.0,27.8819,27.8819,27.8213,27.8213,300200.0
2012-03-09 13:30:00,36.73,36.79,36.73,36.79,148200.0,27.8213,27.8668,27.8213,27.8668,148200.0
2012-03-09 13:40:00,36.79,36.81,36.77,36.81,21200.0,27.8668,27.8819,27.8516,27.8819,21200.0
2012-03-09 13:50:00,36.81,36.83,36.79,36.81,93900.0,27.8819,27.8971,27.8668,27.8819,93900.0
2012-03-09 14:00:00,36.82,36.84,36.79,36.8,76700.0,27.8895,27.9046,27.8668,27.8743,76700.0
2012-03-09 14:10:00,36.8,36.82,36.76,36.77,110300.0,27.8743,27.8895,27.844,27.8516,110300.0
2012-03-09 14:20:00,36.76,36.78,36.74,36.74,73700.0,27.844,27.8592,27.8289,27.8289,73700.0
2012-03-09 14:30:00,36.75,36.76,36.73,36.75,139000.0,27.8365,27.844,27.8213,27.8365,139000.0
2012-03-09 14:40:00,36.75,36.77,36.68,36.69,125300.0,27.8365,27.8516,27.7834,27.791,125300.0
2012-03-09 14:50:00,36.68,36.68,36.54,36.6,704700.0,27.7834,27.7834,27.6774,27.7228,704700.0
2012-03-09 15:00:00,36.61,36.66,36.61,36.66,241000.0,27.7304,27.7683,27.7304,27.7683,241000.0
2012-03-09 15:10:00,36.64,36.65,36.6,36.62,74700.0,27.7531,27.7607,27.7228,27.738,74700.0
2012-03-09 15:20:00,36.62,36.65,36.61,36.62,337100.0,27.738,27.7607,27.7304,27.738,337100.0
2012-03-09 15:30:00,36.62,36.66,36.6,36.65,420700.0,27.738,27.7683,27.7228,27.7607,420700.0
2012-03-09 15:40:00,36.66,36.67,36.63,36.64,227500.0,27.7683,27.7759,27.7456,27.7531,227500.0
2012-03-09 15:50:00,36.65,36.65,36.58,36.65,705300.0,27.7607,27.7607,27.7077,27.7607,705300.0
2012-03-12 09:30:00,36.63,36.74,36.56,36.73,151300.0,27.7456,27.8289,27.6925,27.8213,151300.0
2012-03-12 09:40:00,36.74,36.83,36.65,36.67,294000.0,27.8289,27.8971,27.7607,27.7759,294000.0
2012-03-12 09:50:00,36.67,36.71,36.59,36.67,384300.0,27.7759,27.8062,27.7153,27.7759,384300.0
2012-03-12 10:00:00,36.66,36.66,36.48,36.55,277300.0,27.7683,27.7683,27.6319,27.685,277300.0
2012-03-12 10:10:00,36.54,36.56,36.5,36.56,163400.0,27.6774,27.6925,27.6471,27.6925,163400.0
2012-03-12 10:20:00,36.56,36.58,36.5,36.52,278300.0,27.6925,27.7077,27.6471,27.6622,278300.0
2012-03-12 10:30:00,36.52,36.52,36.43,36.48,311900.0,27.6622,27.6622,27.5941,27.6319,311900.0
2012-03-12 10:40:00,36.49,36.55,36.47,36.52,43600.0,27.6395,27.685,27.6244,27.6622,43600.0
2012-03-12 10:50:00,36.52,36.61,36.52,36.54,98200.0,27.6622,27.7304,27.6622,27.6774,98200.0
2012-03-12 11:00:00,36.54,36.56,36.49,36.5,89100.0,27.6774,27.6925,27.6395,27.6471,89100.0
2012-03-12 11:10:00,36.5,36.56,36.5,36.51,133000.0,27.6471,27.6925,27.6471,27.6547,133000.0
2012-03-12 11:20:00,36.51,36.52,36.44,36.45,264400.0,27.6547,27.6622,27.6016,27.6092,264400.0
2012-03-12 11:30:00,36.45,36.54,36.45,36.52,128000.0,27.6092,27.6774,27.6092,27.6622,128000.0
2012-03-12 11:40:00,36.51,36.51,36.45,36.47,75700.0,27.6547,27.6547,27.6092,27.6244,75700.0
2012-03-12 11:50:00,36.47,36.51,36.42,36.44,125700.0,27.6244,27.6547,27.5865,27.6016,125700.0
2012-03-12 12:00:00,36.44,36.49,36.39,36.47,137500.0,27.6016,27.6395,27.5638,27.6244,137500.0
2012-03-12 12:10:00,36.47,36.51,36.45,36.48,67300.0,27.6244,27.6547,27.6092,27.6319,67300.0
2012-03-12 12:20:00,36.47,36.47,36.45,36.45,61100.0,27.6244,27.6244,27.6092,27.6092,61100.0
2012-03-12 12:30:00,36.45,36.46,36.44,36.46,62900.0,27.6092,27.6168,27.6016,27.6168,62900.0
2012-03-12 12:40:00,36.45,36.46,36.44,36.44,20000.0,27.6092,27.6168,27.6016,27.6016,20000.0
2012-03-12 12:50:00,36.44,36.44,36.38,36.44,58000.0,27.6016,27.6016,27.5562,27.6016,58000.0
2012-03-12 13:00:00,36.43,36.44,36.4,36.4,26800.0,27.5941,27.6016,27.5713,27.5713,26800.0
2012-03-12 13:10:00,36.4,36.42,36.38,36.41,63000.0,27.5713,27.5865,27.5562,27.5789,63000.0
2012-03-12 13:20:00,36.4,36.42,36.39,36.41,63100.0,27.5713,27.5865,27.5638,27.5789,63100.0
2012-03-12 13:30:00,36.42,36.48,36.41,36.46,51200.0,27.5865,27.6319,27.5789,27.6168,51200.0
2012-03-12 13:40:00,36.47,36.5,36.45,36.46,162900.0,27.6244,27.6471,27.6092,27.6168,162900.0
2012-03-12 13:50:00,36.46,36.48,36.45,36.45,44200.0,27.6168,27.6319,27.6092,27.6092,44200.0
2012-03-12 14:00:00,36.45,36.46,36.42,36.43,155400.0,27.6092,27.6168,27.5865,27.5941,155400.0
2012-03-12 14:10:00,36.43,36.49,36.43,36.47,120100.0,27.5941,27.6395,27.5941,27.6244,120100.0
2012-03-12 14:20:00,36.46,36.49,36.45,36.48,200900.0,27.6168,27.6395,27.6092,27.6319,200900.0
2012-03-12 14:30:00,36.48,36.49,36.46,36.47,66100.0,27.6319,27.6395,27.6168,27.6244,66100.0
2012-03-12 14:40:00,36.46,36.48,36.45,36.45,61400.0,27.6168,27.6319,27.6092,27.6092,61400.0
2012-03-12 14:50:00,36.46,36.46,36.43,36.45,30000.0,27.6168,27.6168,27.5941,27.6092,30000.0
2012-03-12 15:00:00,36.45,36.47,36.44,36.44,43300.0,27.6092,27.6244,27.6016,27.6016,43300.0
2012-03-12 15:10:00,36.44,36.47,36.42,36.46,47500.0,27.6016,27.6244,27.5865,27.6168,47500.0
2012-03-12 15:20:00,36.47,36.5,36.46,36.49,196000.0,27.6244,27.6471,27.6168,27.6395,196000.0
2012-03-12 15:30:00,36.48,36.49,36.43,36.44,136800.0,27.6319,27.6395,27.5941,27.6016,136800.0
2012-03-12 15:40:00,36.43,36.47,36.41,36.45,267900.0,27.5941,27.6244,27.5789,27.6092,267900.0
2012-03-12 15:50:00,36.46,36.47,36.43,36.44,459400.0,27.6168,27.6244,27.5941,27.6016,459400.0
2012-03-13 09:30:00,36.66,36.74,36.61,36.72,171000.0,27.7683,27.8289,27.7304,27.8137,171000.0
2012-03-13 09:40:00,36.72,36.72,36.61,36.61,256000.0,27.8137,27.8137,27.7304,27.7304,256000.0
2012-03-13 09:50:00,36.6,36.68,36.59,36.64,170800.0,27.7228,27.7834,27.7153,27.7531,170800.0
2012-03-13 10:00:00,36.64,36.72,36.62,36.72,264300.0,27.7531,27.8137,27.738,27.8137,264300.0
2012-03-13 10:10:00,36.72,36.76,36.66,36.68,345400.0,27.8137,27.844,27.7683,27.7834,345400.0
2012-03-13 10:20:00,36.68,36.72,36.67,36.72,139500.0,27.7834,27.8137,27.7759,27.8137,139500.0
2012-03-13 10:30:00,36.73,36.82,36.73,36.81,238600.0,27.8213,27.8895,27.8213,27.8819,238600.0
2012-03-13 10:40:00,36.81,36.84,36.79,36.8,208200.0,27.8819,27.9046,27.8668,27.8743,208200.0
2012-03-13 10:50:00,36.79,36.81,36.75,36.76,243800.0,27.8668,27.8819,27.8365,27.844,243800.0
2012-03-13 11:00:00,36.77,36.83,36.77,36.83,134300.0,27.8516,27.8971,27.8516,27.8971,134300.0
2012-03-13 11:10:00,36.83,36.84,36.8,36.8,57200.0,27.8971,27.9046,27.8743,27.8743,57200.0
2012-03-13 11:20:00,36.81,36.85,36.81,36.82,99100.0,27.8819,27.9122,27.8819,27.8895,99100.0
2012-03-13 11:30:00,36.82,36.87,36.82,36.86,150400.0,27.8895,27.9274,27.8895,27.9198,150400.0
2012-03-13 11:40:00,36.86,36.91,36.84,36.86,174200.0,27.9198,27.9577,27.9046,27.9198,174200.0
2012-03-13 11:50:00,36.87,36.88,36.83,36.83,86400.0,27.9274,27.9349,27.8971,27.8971,86400.0
2012-03-13 12:00:00,36.83,36.85,36.82,36.84,53000.0,27.8971,27.9122,27.8895,27.9046,53000.0
2012-03-13 12:10:00,36.84,36.86,36.84,36.84,52000.0,27.9046,27.9198,27.9046,27.9046,52000.0
2012-03-13 12:20:00,36.83,36.87,36.83,36.86,52400.0,27.8971,27.9274,27.8971,27.9198,52400.0
2012-03-13 12:30:00,36.87,36.88,36.84,36.84,99900.0,27.9274,27.9349,27.9046,27.9046,99900.0
2012-03-13 12:40:00,36.84,36.86,36.83,36.84,96500.0,27.9046,27.9198,27.8971,27.9046,96500.0
2012-03-13 12:50:00,36.85,36.9,36.85,36.9,86400.0,27.9122,27.9501,27.9122,27.9501,86400.0
2012-03-13 13:00:00,36.9,36.94,36.89,36.9,109300.0,27.9501,27.9804,27.9425,27.9501,109300.0
2012-03-13 13:10:00,36.9,36.91,36.89,36.9,38600.0,27.9501,27.9577,27.9425,27.9501,38600.0
2012-03-13 13:20:00,36.9,36.91,36.87,36.87,38100.0,27.9501,27.9577,27.9274,27.9274,38100.0
2012-03-13 13:30:00,36.88,36.88,36.82,36.82,159800.0,27.9349,27.9349,27.8895,27.8895,159800.0
2012-03-13 13:40:00,36.83,36.85,36.83,36.84,55400.0,27.8971,27.9122,27.8971,27.9046,55400.0
2012-03-13 13:50:00,36.84,36.84,36.8,36.8,23000.0,27.9046,27.9046,27.8743,27.8743,23000.0
2012-03-13 14:00:00,36.81,36.81,36.79,36.8,51800.0,27.8819,27.8819,27.8668,27.8743,51800.0
2012-03-13 14:10:00,36.8,36.86,36.76,36.86,191200.0,27.8743,27.9198,27.844,27.9198,191200.0
2012-03-13 14:20:00,36.86,36.9,36.75,36.78,292200.0,27.9198,27.9501,27.8365,27.8592,292200.0
2012-03-13 14:30:00,36.78,36.84,36.74,36.82,224500.0,27.8592,27.9046,27.8289,27.8895,224500.0
2012-03-13 14:40:00,36.81,36.87,36.74,36.74,378800.0,27.8819,27.9274,27.8289,27.8289,378800.0
2012-03-13 14:50:00,36.75,36.79,36.72,36.79,126600.0,27.8365,27.8668,27.8137,27.8668,126600.0
2012-03-13 15:00:00,36.79,36.93,36.78,36.92,469300.0,27.8668,27.9728,27.8592,27.9652,469300.0
2012-03-13 15:10:00,36.92,36.99,36.91,36.97,327600.0,27.9652,28.0182,27.9577,28.0031,327600.0
2012-03-13 15:20:00,36.98,37.02,36.91,36.94,285800.0,28.0107,28.041,27.9577,27.9804,285800.0
2012-03-13 15:30:00,36.94,37.0,36.93,36.99,289400.0,27.9804,28.0258,27.9728,28.0182,289400.0
2012-03-13 15:40:00,36.98,37.02,36.97,36.99,619800.0,28.0107,28.041,28.0031,28.0182,619800.0
2012-03-13 15:50:00,36.99,37.08,36.99,37.06,1401100.0,28.0182,28.0864,28.0182,28.0713,1401100.0
2012-03-14 09:30:00,37.02,37.06,36.99,37.02,269300.0,28.041,28.0713,28.0182,28.041,269300.0
2012-03-14 09:40:00,37.02,37.05,36.96,37.03,657600.0,28.041,28.0637,27.9955,28.0485,657600.0
2012-03-14 09:50:00,37.03,37.08,37.02,37.04,236500.0,28.0485,28.0864,28.041,28.0561,236500.0
2012-03-14 10:00:00,37.04,37.08,37.0,37.05,672000.0,28.0561,28.0864,28.0258,28.0637,672000.0
2012-03-14 10:10:00,37.04,37.06,37.0,37.03,291400.0,28.0561,28.0713,28.0258,28.0485,291400.0
2012-03-14 10:20:00,37.02,37.09,37.0,37.05,384600.0,28.041,28.094,28.0258,28.0637,384600.0
2012-03-14 10:30:00,37.05,37.07,36.99,37.01,165200.0,28.0637,28.0788,28.0182,28.0334,165200.0
2012-03-14 10:40:00,37.02,37.02,36.97,36.99,147200.0,28.041,28.041,28.0031,28.0182,147200.0
2012-03-14 10:50:00,36.99,36.99,36.9,36.91,68100.0,28.0182,28.0182,27.9501,27.9577,68100.0
2012-03-14 11:00:00,36.91,36.92,36.84,36.88,301800.0,27.9577,27.9652,27.9046,27.9349,301800.0
2012-03-14 11:10:00,36.88,36.91,36.82,36.82,97700.0,27.9349,27.9577,27.8895,27.8895,97700.0
2012-03-14 11:20:00,36.83,36.86,36.82,36.84,90800.0,27.8971,27.9198,27.8895,27.9046,90800.0
2012-03-14 11:30:00,36.83,36.83,36.78,36.82,97100.0,27.8971,27.8971,27.8592,27.8895,97100.0
2012-03-14 11:40:00,36.83,36.84,36.78,36.81,77900.0,27.8971,27.9046,27.8592,27.8819,77900.0
2012-03-14 11:50:00,36.81,36.84,36.8,36.8,57800.0,27.8819,27.9046,27.8743,27.8743,57800.0
2012-03-14 12:00:00,36.81,36.83,36.78,36.79,49800.0,27.8819,27.8971,27.8592,27.8668,49800.0
2012-03-14 12:10:00,36.78,36.82,36.77,36.8,139900.0,27.8592,27.8895,27.8516,27.8743,139900.0
2012-03-14 12:20:00,36.8,36.82,36.79,36.82,64600.0,27.8743,27.8895,27.8668,27.8895,64600.0
2012-03-14 12:30:00,36.81,36.86,36.81,36.85,82200.0,27.8819,27.9198,27.8819,27.9122,82200.0
2012-03-14 12:40:00,36.85,36.89,36.84,36.89,55200.0,27.9122,27.9425,27.9046,27.9425,55200.0
2012-03-14 12:50:00,36.88,36.92,36.87,36.89,84200.0,27.9349,27.9652,27.9274,27.9425,84200.0
2012-03-14 13:00:00,36.9,36.98,36.88,36.98,39100.0,27.9501,28.0107,27.9349,28.0107,39100.0
2012-03-14 13:10:00,36.97,37.01,36.97,36.99,418100.0,28.0031,28.0334,28.0031,28.0182,418100.0
2012-03-14 13:20:00,37.0,37.04,36.99,37.02,292800.0,28.0258,28.0561,28.0182,28.041,292800.0
2012-03-14 13:30:00,37.01,37.01,36.93,36.96,195100.0,28.0334,28.0334,27.9728,27.9955,195100.0
2012-03-14 13:40:00,36.96,36.96,36.83,36.83,295400.0,27.9955,27.9955,27.8971,27.8971,295400.0
2012-03-14 13:50:00,36.83,36.86,36.76,36.78,273700.0,27.8971,27.9198,27.844,27.8592,273700.0
2012-03-14 14:00:00,36.78,36.86,36.78,36.84,201500.0,27.8592,27.9198,27.8592,27.9046,201500.0
2012-03-14 14:10:00,36.83,36.84,36.76,36.8,63300.0,27.8971,27.9046,27.844,27.8743,63300.0
2012-03-14 14:20:00,36.79,36.84,36.77,36.83,136900.0,27.8668,27.9046,27.8516,27.8971,136900.0
2012-03-14 14:30:00,36.82,36.84,36.77,36.81,107400.0,27.8895,27.9046,27.8516,27.8819,107400.0
2012-03-14 14:40:00,36.81,36.84,36.79,36.81,90800.0,27.8819,27.9046,27.8668,27.8819,90800.0
2012-03-14 14:50:00,36.81,36.84,36.81,36.82,151700.0,27.8819,27.9046,27.8819,27.8895,151700.0
2012-03-14 15:00:00,36.82,36.83,36.78,36.79,80200.0,27.8895,27.8971,27.8592,27.8668,80200.0
2012-03-14 15:10:00,36.79,36.81,36.75,36.77,167800.0,27.8668,27.8819,27.8365,27.8516,167800.0
2012-03-14 15:20:00,36.76,36.89,36.76,36.88,245400.0,27.844,27.9425,27.844,27.9349,245400.0
2012-03-14 15:30:00,36.88,36.91,36.86,36.88,194200.0,27.9349,27.9577,27.9198,27.9349,194200.0
2012-03-14 15:40:00,36.88,36.89,36.83,36.88,270600.0,27.9349,27.9425,27.8971,27.9349,270600.0
2012-03-14 15:50:00,36.88,36.9,36.86,36.89,601000.0,27.9349,27.9501,27.9198,27.9425,601000.0
2012-03-15 09:30:00,36.95,37.0,36.88,36.89,140900.0,27.9879,28.0258,27.9349,27.9425,140900.0
2012-03-15 09:40:00,36.89,36.91,36.84,36.9,325500.0,27.9425,27.9577,27.9046,27.9501,325500.0
2012-03-15 09:50:00,36.9,37.03,36.9,37.03,197300.0,27.9501,28.0485,27.9501,28.0485,197300.0
2012-03-15 10:00:00,37.03,37.06,36.95,37.04,342500.0,28.0485,28.0713,27.9879,28.0561,342500.0
2012-03-15 10:10:00,37.04,37.12,36.99,37.12,274100.0,28.0561,28.1167,28.0182,28.1167,274100.0
2012-03-15 10:20:00,37.12,37.15,37.03,37.05,437600.0,28.1167,28.1394,28.0485,28.0637,437600.0
2012-03-15 10:30:00,37.05,37.11,37.03,37.05,104100.0,28.0637,28.1091,28.0485,28.0637,104100.0
2012-03-15 10:40:00,37.06,37.09,37.0,37.02,204000.0,28.0713,28.094,28.0258,28.041,204000.0
2012-03-15 10:50:00,37.02,37.03,36.95,36.95,138000.0,28.041,28.0485,27.9879,27.9879,138000.0
2012-03-15 11:00:00,36.96,36.99,36.91,36.97,71000.0,27.9955,28.0182,27.9577,28.0031,71000.0
2012-03-15 11:10:00,36.97,37.0,36.94,36.98,76000.0,28.0031,28.0258,27.9804,28.0107,76000.0
2012-03-15 11:20:00,36.99,37.05,36.99,37.0,238100.0,28.0182,28.0637,28.0182,28.0258,238100.0
2012-03-15 11:30:00,37.0,37.04,36.91,36.94,89800.0,28.0258,28.0561,27.9577,27.9804,89800.0
2012-03-15 11:40:00,36.94,36.98,36.92,36.95,63600.0,27.9804,28.0107,27.9652,27.9879,63600.0
2012-03-15 11:50:00,36.95,36.98,36.93,36.97,53800.0,27.9879,28.0107,27.9728,28.0031,53800.0
2012-03-15 12:00:00,36.97,37.09,36.97,37.09,240500.0,28.0031,28.094,28.0031,28.094,240500.0
2012-03-15 12:10:00,37.09,37.1,37.04,37.08,234500.0,28.094,28.1016,28.0561,28.0864,234500.0
2012-03-15 12:20:00,37.08,37.1,37.06,37.06,53100.0,28.0864,28.1016,28.0713,28.0713,53100.0
2012-03-15 12:30:00,37.06,37.06,37.03,37.03,230100.0,28.0713,28.0713,28.0485,28.0485,230100.0
2012-03-15 12:40:00,37.03,37.11,37.03,37.09,50000.0,28.0485,28.1091,28.0485,28.094,50000.0
2012-03-15 12:50:00,37.1,37.1,37.06,37.09,47400.0,28.1016,28.1016,28.0713,28.094,47400.0
2012-03-15 13:00:00,37.09,37.11,37.08,37.1,56500.0,28.094,28.1091,28.0864,28.1016,56500.0
2012-03-15 13:10:00,37.1,37.1,37.05,37.05,122600.0,28.1016,28.1016,28.0637,28.0637,122600.0
2012-03-15 13:20:00,37.05,37.08,37.04,37.05,86800.0,28.0637,28.0864,28.0561,28.0637,86800.0
2012-03-15 13:30:00,37.05,37.07,37.05,37.06,78400.0,28.0637,28.0788,28.0637,28.0713,78400.0
2012-03-15 13:40:00,37.06,37.08,37.03,37.08,98400.0,28.0713,28.0864,28.0485,28.0864,98400.0
2012-03-15 13:50:00,37.09,37.09,37.03,37.03,87100.0,28.094,28.094,28.0485,28.0485,87100.0
2012-03-15 14:00:00,37.03,37.09,37.02,37.08,244100.0,28.0485,28.094,28.041,28.0864,244100.0
2012-03-15 14:10:00,37.08,37.09,37.04,37.08,114400.0,28.0864,28.094,28.0561,28.0864,114400.0
2012-03-15 14:20:00,37.08,37.11,37.08,37.09,43200.0,28.0864,28.1091,28.0864,28.094,43200.0
2012-03-15 14:30:00,37.09,37.11,37.07,37.09,101400.0,28.094,28.1091,28.0788,28.094,101400.0
2012-03-15 14:40:00,37.09,37.1,37.08,37.1,32100.0,28.094,28.1016,28.0864,28.1016,32100.0
2012-03-15 14:50:00,37.09,37.12,37.09,37.11,80400.0,28.094,28.1167,28.094,28.1091,80400.0
2012-03-15 15:00:00,37.12,37.12,37.08,37.09,39700.0,28.1167,28.1167,28.0864,28.094,39700.0
2012-03-15 15:10:00,37.09,37.1,37.06,37.08,115000.0,28.094,28.1016,28.0713,28.0864,115000.0
2012-03-15 15:20:00,37.09,37.13,37.08,37.12,166600.0,28.094,28.1243,28.0864,28.1167,166600.0
2012-03-15 15:30:00,37.12,37.16,37.12,37.14,535600.0,28.1167,28.147,28.1167,28.1319,535600.0
2012-03-15 15:40:00,37.14,37.16,37.1,37.1,530300.0,28.1319,28.147,28.1016,28.1016,530300.0
2012-03-15 15:50:00,37.11,37.16,37.1,37.15,657700.0,28.1091,28.147,28.1016,28.1394,657700.0
2012-03-16 09:30:00,37.1,37.26,37.1,37.25,128400.0,28.2086,28.3302,28.2086,28.3226,128400.0
2012-03-16 09:40:00,37.26,37.31,37.25,37.25,331700.0,28.3302,28.3682,28.3226,28.3226,331700.0
2012-03-16 09:50:00,37.25,37.25,37.15,37.17,209800.0,28.3226,28.3226,28.2466,28.2618,209800.0
2012-03-16 10:00:00,37.17,37.27,37.17,37.24,294600.0,28.2618,28.3378,28.2618,28.315,294600.0
2012-03-16 10:10:00,37.24,37.27,37.18,37.18,379300.0,28.315,28.3378,28.2694,28.2694,379300.0
2012-03-16 10:20:00,37.18,37.22,37.14,37.15,429700.0,28.2694,28.2998,28.239,28.2466,429700.0
2012-03-16 10:30:00,37.16,37.22,37.12,37.19,534800.0,28.2542,28.2998,28.2238,28.277,534800.0
2012-03-16 10:40:00,37.19,37.2,37.14,37.14,321700.0,28.277,28.2846,28.239,28.239,321700.0
2012-03-16 10:50:00,37.14,37.17,37.12,37.16,178500.0,28.239,28.2618,28.2238,28.2542,178500.0
2012-03-16 11:00:00,37.16,37.19,37.15,37.19,161700.0,28.2542,28.277,28.2466,28.277,161700.0
2012-03-16 11:10:00,37.19,37.2,37.12,37.12,139200.0,28.277,28.2846,28.2238,28.2238,139200.0
2012-03-16 11:20:00,37.12,37.13,37.06,37.1,524900.0,28.2238,28.2314,28.1782,28.2086,524900.0
2012-03-16 11:30:00,37.09,37.1,37.07,37.08,241300.0,28.201,28.2086,28.1858,28.1934,241300.0
2012-03-16 11:40:00,37.08,37.12,37.07,37.11,209400.0,28.1934,28.2238,28.1858,28.2162,209400.0
2012-03-16 11:50:00,37.11,37.16,37.09,37.16,137300.0,28.2162,28.2542,28.201,28.2542,137300.0
2012-03-16 12:00:00,37.16,37.16,37.11,37.12,293800.0,28.2542,28.2542,28.2162,28.2238,293800.0
2012-03-16 12:10:00,37.13,37.14,37.11,37.11,134500.0,28.2314,28.239,28.2162,28.2162,134500.0
2012-03-16 12:20:00,37.12,37.18,37.11,37.17,184300.0,28.2238,28.2694,28.2162,28.2618,184300.0
2012-03-16 12:30:00,37.17,37.2,37.17,37.19,87000.0,28.2618,28.2846,28.2618,28.277,87000.0
2012-03-16 12:40:00,37.19,37.24,37.19,37.21,145500.0,28.277,28.315,28.277,28.2922,145500.0
2012-03-16 12:50:00,37.21,37.21,37.18,37.19,54900.0,28.2922,28.2922,28.2694,28.277,54900.0
2012-03-16 13:00:00,37.19,37.21,37.18,37.2,117700.0,28.277,28.2922,28.2694,28.2846,117700.0
2012-03-16 13:10:00,37.2,37.21,37.18,37.19,189500.0,28.2846,28.2922,28.2694,28.277,189500.0
2012-03-16 13:20:00,37.19,37.23,37.18,37.23,173800.0,28.277,28.3074,28.2694,28.3074,173800.0
2012-03-16 13:30:00,37.23,37.27,37.23,37.26,143800.0,28.3074,28.3378,28.3074,28.3302,143800.0
2012-03-16 13:40:00,37.26,37.27,37.24,37.26,292600.0,28.3302,28.3378,28.315,28.3302,292600.0
2012-03-16 13:50:00,37.26,37.27,37.25,37.27,72400.0,28.3302,28.3378,28.3226,28.3378,72400.0
2012-03-16 14:00:00,37.25,37.27,37.24,37.25,119100.0,28.3226,28.3378,28.315,28.3226,119100.0
2012-03-16 14:10:00,37.25,37.26,37.21,37.23,62200.0,28.3226,28.3302,28.2922,28.3074,62200.0
2012-03-16 14:20:00,37.22,37.23,37.2,37.22,577100.0,28.2998,28.3074,28.2846,28.2998,577100.0
2012-03-16 14:30:00,37.21,37.22,37.18,37.22,143500.0,28.2922,28.2998,28.2694,28.2998,143500.0
2012-03-16 14:40:00,37.21,37.22,37.2,37.22,184400.0,28.2922,28.2998,28.2846,28.2998,184400.0
2012-03-16 14:50:00,37.22,37.22,37.18,37.19,110800.0,28.2998,28.2998,28.2694,28.277,110800.0
2012-03-16 15:00:00,37.19,37.19,37.16,37.17,198400.0,28.277,28.277,28.2542,28.2618,198400.0
2012-03-16 15:10:00,37.17,37.18,37.1,37.12,372200.0,28.2618,28.2694,28.2086,28.2238,372200.0
2012-03-16 15:20:00,37.12,37.16,37.11,37.13,143300.0,28.2238,28.2542,28.2162,28.2314,143300.0
2012-03-16 15:30:00,37.13,37.17,37.11,37.15,245100.0,28.2314,28.2618,28.2162,28.2466,245100.0
2012-03-16 15:40:00,37.16,37.19,37.15,37.15,666500.0,28.2542,28.277,28.2466,28.2466,666500.0
2012-03-16 15:50:00,37.16,37.16,37.12,37.14,1606900.0,28.2542,28.2542,28.2238,28.239,1606900.0
2012-03-19 09:30:00,37.1,37.22,37.08,37.18,340800.0,28.2086,28.2998,28.1934,28.2694,340800.0
2012-03-19 09:40:00,37.18,37.39,37.18,37.39,422200.0,28.2694,28.4291,28.2694,28.4291,422200.0
2012-03-19 09:50:00,37.39,37.39,37.31,37.35,218000.0,28.4291,28.4291,28.3682,28.3987,218000.0
2012-03-19 10:00:00,37.34,37.37,37.19,37.19,492400.0,28.3911,28.4139,28.277,28.277,492400.0
2012-03-19 10:10:00,37.19,37.32,37.19,37.31,249500.0,28.277,28.3758,28.277,28.3682,249500.0
2012-03-19 10:20:00,37.31,37.31,37.24,37.24,241000.0,28.3682,28.3682,28.315,28.315,241000.0
2012-03-19 10:30:00,37.23,37.25,37.15,37.21,120300.0,28.3074,28.3226,28.2466,28.2922,120300.0
2012-03-19 10:40:00,37.22,37.33,37.22,37.31,214300.0,28.2998,28.3835,28.2998,28.3682,214300.0
2012-03-19 10:50:00,37.31,37.35,37.31,37.33,71000.0,28.3682,28.3987,28.3682,28.3835,71000.0
2012-03-19 11:00:00,37.33,37.34,37.26,37.33,155700.0,28.3835,28.3911,28.3302,28.3835,155700.0
2012-03-19 11:10:00,37.33,37.35,37.29,37.32,140900.0,28.3835,28.3987,28.353,28.3758,140900.0
2012-03-19 11:20:00,37.33,37.38,37.32,37.34,121300.0,28.3835,28.4215,28.3758,28.3911,121300.0
2012-03-19 11:30:00,37.35,37.4,37.33,37.4,49100.0,28.3987,28.4367,28.3835,28.4367,49100.0
2012-03-19 11:40:00,37.4,37.47,37.39,37.43,302400.0,28.4367,28.4899,28.4291,28.4595,302400.0
2012-03-19 11:50:00,37.43,37.46,37.39,37.43,50700.0,28.4595,28.4823,28.4291,28.4595,50700.0
2012-03-19 12:00:00,37.44,37.45,37.42,37.42,63100.0,28.4671,28.4747,28.4519,28.4519,63100.0
2012-03-19 12:10:00,37.42,37.45,37.4,37.44,102100.0,28.4519,28.4747,28.4367,28.4671,102100.0
2012-03-19 12:20:00,37.43,37.46,37.41,37.45,84400.0,28.4595,28.4823,28.4443,28.4747,84400.0
2012-03-19 12:30:00,37.45,37.47,37.44,37.45,65300.0,28.4747,28.4899,28.4671,28.4747,65300.0
2012-03-19 12:40:00,37.44,37.47,37.42,37.44,70300.0,28.4671,28.4899,28.4519,28.4671,70300.0
2012-03-19 12:50:00,37.44,37.44,37.41,37.44,33300.0,28.4671,28.4671,28.4443,28.4671,33300.0
2012-03-19 13:00:00,37.44,37.45,37.43,37.43,45100.0,28.4671,28.4747,28.4595,28.4595,45100.0
2012-03-19 13:10:00,37.44,37.48,37.44,37.47,43100.0,28.4671,28.4975,28.4671,28.4899,43100.0
2012-03-19 13:20:00,37.46,37.5,37.45,37.5,64500.0,28.4823,28.5127,28.4747,28.5127,64500.0
2012-03-19 13:30:00,37.5,37.51,37.47,37.48,36100.0,28.5127,28.5203,28.4899,28.4975,36100.0
2012-03-19 13:40:00,37.47,37.51,37.47,37.51,718600.0,28.4899,28.5203,28.4899,28.5203,718600.0
2012-03-19 13:50:00,37.51,37.54,37.5,37.5,265800.0,28.5203,28.5431,28.5127,28.5127,265800.0
2012-03-19 14:00:00,37.5,37.5,37.46,37.47,159600.0,28.5127,28.5127,28.4823,28.4899,159600.0
2012-03-19 14:10:00,37.46,37.49,37.45,37.49,150800.0,28.4823,28.5051,28.4747,28.5051,150800.0
2012-03-19 14:20:00,37.48,37.48,37.46,37.48,49500.0,28.4975,28.4975,28.4823,28.4975,49500.0
2012-03-19 14:30:00,37.48,37.48,37.45,37.45,62600.0,28.4975,28.4975,28.4747,28.4747,62600.0
2012-03-19 14:40:00,37.46,37.52,37.46,37.52,182200.0,28.4823,28.5279,28.4823,28.5279,182200.0
2012-03-19 14:50:00,37.52,37.52,37.43,37.44,162100.0,28.5279,28.5279,28.4595,28.4671,162100.0
2012-03-19 15:00:00,37.45,37.47,37.38,37.4,169000.0,28.4747,28.4899,28.4215,28.4367,169000.0
2012-03-19 15:10:00,37.41,37.43,37.37,37.39,149300.0,28.4443,28.4595,28.4139,28.4291,149300.0
2012-03-19 15:20:00,37.4,37.41,37.37,37.38,113400.0,28.4367,28.4443,28.4139,28.4215,113400.0
2012-03-19 15:30:00,37.38,37.41,37.38,37.39,90900.0,28.4215,28.4443,28.4215,28.4291,90900.0
2012-03-19 15:40:00,37.39,37.41,37.34,37.34,327000.0,28.4291,28.4443,28.3911,28.3911,327000.0
2012-03-19 15:50:00,37.35,37.35,37.3,37.32,700900.0,28.3987,28.3987,28.3606,28.3758,700900.0
2012-03-20 09:30:00,37.01,37.03,36.9,36.94,352000.0,28.1401,28.1553,28.0565,28.0869,352000.0
2012-03-20 09:40:00,36.95,36.95,36.77,36.91,364400.0,28.0945,28.0945,27.9577,28.0641,364400.0
2012-03-20 09:50:00,36.91,36.97,36.89,36.97,309800.0,28.0641,28.1097,28.0489,28.1097,309800.0
2012-03-20 10:00:00,36.97,37.05,36.94,37.04,235700.0,28.1097,28.1706,28.0869,28.163,235700.0
2012-03-20 10:10:00,37.05,37.06,37.01,37.04,78900.0,28.1706,28.1782,28.1401,28.163,78900.0
2012-03-20 10:20:00,37.04,37.05,36.99,37.03,384200.0,28.163,28.1706,28.1249,28.1553,384200.0
2012-03-20 10:30:00,37.03,37.1,37.01,37.03,119100.0,28.1553,28.2086,28.1401,28.1553,119100.0
2012-03-20 10:40:00,37.04,37.12,37.02,37.12,285100.0,28.163,28.2238,28.1477,28.2238,285100.0
2012-03-20 10:50:00,37.11,37.17,37.09,37.11,230600.0,28.2162,28.2618,28.201,28.2162,230600.0
2012-03-20 11:00:00,37.11,37.15,37.11,37.13,84000.0,28.2162,28.2466,28.2162,28.2314,84000.0
2012-03-20 11:10:00,37.13,37.13,37.06,37.06,127100.0,28.2314,28.2314,28.1782,28.1782,127100.0
2012-03-20 11:20:00,37.06,37.11,37.06,37.09,116400.0,28.1782,28.2162,28.1782,28.201,116400.0
2012-03-20 11:30:00,37.1,37.1,37.03,37.04,77300.0,28.2086,28.2086,28.1553,28.163,77300.0
2012-03-20 11:40:00,37.04,37.06,37.03,37.03,50500.0,28.163,28.1782,28.1553,28.1553,50500.0
2012-03-20 11:50:00,37.03,37.04,36.98,37.04,557500.0,28.1553,28.163,28.1173,28.163,557500.0
2012-03-20 12:00:00,37.03,37.07,37.03,37.07,122600.0,28.1553,28.1858,28.1553,28.1858,122600.0
2012-03-20 12:10:00,37.07,37.07,37.05,37.05,35600.0,28.1858,28.1858,28.1706,28.1706,35600.0
2012-03-20 12:20:00,37.05,37.08,37.05,37.06,35000.0,28.1706,28.1934,28.1706,28.1782,35000.0
2012-03-20 12:30:00,37.06,37.07,37.04,37.05,41500.0,28.1782,28.1858,28.163,28.1706,41500.0
2012-03-20 12:40:00,37.06,37.07,37.02,37.03,85600.0,28.1782,28.1858,28.1477,28.1553,85600.0
2012-03-20 12:50:00,37.03,37.05,37.03,37.05,30800.0,28.1553,28.1706,28.1553,28.1706,30800.0
2012-03-20 13:00:00,37.05,37.13,37.05,37.1,266800.0,28.1706,28.2314,28.1706,28.2086,266800.0
2012-03-20 13:10:00,37.11,37.14,37.09,37.1,83100.0,28.2162,28.239,28.201,28.2086,83100.0
2012-03-20 13:20:00,37.1,37.1,37.05,37.08,228100.0,28.2086,28.2086,28.1706,28.1934,228100.0
2012-03-20 13:30:00,37.07,37.09,37.03,37.05,231500.0,28.1858,28.201,28.1553,28.1706,231500.0
2012-03-20 13:40:00,37.05,37.11,37.04,37.1,131000.0,28.1706,28.2162,28.163,28.2086,131000.0
2012-03-20 13:50:00,37.1,37.1,37.08,37.09,41900.0,28.2086,28.2086,28.1934,28.201,41900.0
2012-03-20 14:00:00,37.09,37.09,37.08,37.08,21000.0,28.201,28.201,28.1934,28.1934,21000.0
2012-03-20 14:10:00,37.08,37.14,37.07,37.11,70500.0,28.1934,28.239,28.1858,28.2162,70500.0
2012-03-20 14:20:00,37.11,37.12,37.1,37.1,73000.0,28.2162,28.2238,28.2086,28.2086,73000.0
2012-03-20 14:30:00,37.1,37.11,37.07,37.07,63500.0,28.2086,28.2162,28.1858,28.1858,63500.0
2012-03-20 14:40:00,37.07,37.08,37.06,37.07,70700.0,28.1858,28.1934,28.1782,28.1858,70700.0
2012-03-20 14:50:00,37.08,37.1,37.07,37.1,54400.0,28.1934,28.2086,28.1858,28.2086,54400.0
2012-03-20 15:00:00,37.11,37.16,37.11,37.14,323200.0,28.2162,28.2542,28.2162,28.239,323200.0
2012-03-20 15:10:00,37.14,37.14,37.12,37.13,94100.0,28.239,28.239,28.2238,28.2314,94100.0
2012-03-20 15:20:00,37.13,37.14,37.1,37.13,302100.0,28.2314,28.239,28.2086,28.2314,302100.0
2012-03-20 15:30:00,37.12,37.16,37.09,37.11,211300.0,28.2238,28.2542,28.201,28.2162,211300.0
2012-03-20 15:40:00,37.09,37.12,37.06,37.07,375800.0,28.201,28.2238,28.1782,28.1858,375800.0
2012-03-20 15:50:00,37.07,37.11,37.07,37.09,488000.0,28.1858,28.2162,28.1858,28.201,488000.0
2012-03-21 09:30:00,37.17,37.27,37.08,37.26,452900.0,28.2618,28.3378,28.1934,28.3302,452900.0
2012-03-21 09:40:00,37.26,37.27,37.12,37.15,133700.0,28.3302,28.3378,28.2238,28.2466,133700.0
2012-03-21 09:50:00,37.15,37.15,36.98,37.05,270800.0,28.2466,28.2466,28.1173,28.1706,270800.0
2012-03-21 10:00:00,37.04,37.04,36.95,36.98,187300.0,28.163,28.163,28.0945,28.1173,187300.0
2012-03-21 10:10:00,36.98,37.12,36.96,37.07,148500.0,28.1173,28.2238,28.1021,28.1858,148500.0
2012-03-21 10:20:00,37.07,37.12,37.06,37.11,237600.0,28.1858,28.2238,28.1782,28.2162,237600.0
2012-03-21 10:30:00,37.12,37.17,37.11,37.17,153900.0,28.2238,28.2618,28.2162,28.2618,153900.0
2012-03-21 10:40:00,37.17,37.17,37.05,37.08,124300.0,28.2618,28.2618,28.1706,28.1934,124300.0
2012-03-21 10:50:00,37.08,37.12,36.98,37.0,406700.0,28.1934,28.2238,28.1173,28.1325,406700.0
2012-03-21 11:00:00,36.98,37.05,36.95,37.03,237600.0,28.1173,28.1706,28.0945,28.1553,237600.0
2012-03-21 11:10:00,37.02,37.05,36.97,37.02,172100.0,28.1477,28.1706,28.1097,28.1477,172100.0
2012-03-21 11:20:00,37.02,37.05,36.98,37.02,224000.0,28.1477,28.1706,28.1173,28.1477,224000.0
2012-03-21 11:30:00,37.02,37.09,37.02,37.08,73300.0,28.1477,28.201,28.1477,28.1934,73300.0
2012-03-21 11:40:00,37.08,37.09,37.04,37.04,38200.0,28.1934,28.201,28.163,28.163,38200.0
2012-03-21 11:50:00,37.04,37.08,37.03,37.04,36800.0,28.163,28.1934,28.1553,28.163,36800.0
2012-03-21 12:00:00,37.03,37.09,37.03,37.09,31200.0,28.1553,28.201,28.1553,28.201,31200.0
2012-03-21 12:10:00,37.09,37.15,37.09,37.15,76800.0,28.201,28.2466,28.201,28.2466,76800.0
2012-03-21 12:20:00,37.15,37.17,37.14,37.15,58100.0,28.2466,28.2618,28.239,28.2466,58100.0
2012-03-21 12:30:00,37.16,37.16,37.12,37.16,63700.0,28.2542,28.2542,28.2238,28.2542,63700.0
2012-03-21 12:40:00,37.15,37.19,37.15,37.16,47500.0,28.2466,28.277,28.2466,28.2542,47500.0
2012-03-21 12:50:00,37.16,37.17,37.15,37.15,27200.0,28.2542,28.2618,28.2466,28.2466,27200.0
2012-03-21 13:00:00,37.16,37.18,37.14,37.15,28200.0,28.2542,28.2694,28.239,28.2466,28200.0
2012-03-21 13:10:00,37.16,37.17,37.12,37.14,35700.0,28.2542,28.2618,28.2238,28.239,35700.0
2012-03-21 13:20:00,37.15,37.16,37.13,37.16,99600.0,28.2466,28.2542,28.2314,28.2542,99600.0
2012-03-21 13:30:00,37.16,37.17,37.1,37.13,52300.0,28.2542,28.2618,28.2086,28.2314,52300.0
2012-03-21 13:40:00,37.13,37.13,37.1,37.13,27900.0,28.2314,28.2314,28.2086,28.2314,27900.0
2012-03-21 13:50:00,37.13,37.15,37.12,37.13,76700.0,28.2314,28.2466,28.2238,28.2314,76700.0
2012-03-21 14:00:00,37.13,37.16,37.11,37.11,45700.0,28.2314,28.2542,28.2162,28.2162,45700.0
2012-03-21 14:10:00,37.12,37.16,37.11,37.16,32800.0,28.2238,28.2542,28.2162,28.2542,32800.0
2012-03-21 14:20:00,37.16,37.17,37.13,37.16,150400.0,28.2542,28.2618,28.2314,28.2542,150400.0
2012-03-21 14:30:00,37.15,37.19,37.14,37.15,43600.0,28.2466,28.277,28.239,28.2466,43600.0
2012-03-21 14:40:00,37.15,37.16,37.14,37.15,28100.0,28.2466,28.2542,28.239,28.2466,28100.0
2012-03-21 14:50:00,37.16,37.16,37.12,37.14,122600.0,28.2542,28.2542,28.2238,28.239,122600.0
2012-03-21 15:00:00,37.14,37.21,37.14,37.19,130500.0,28.239,28.2922,28.239,28.277,130500.0
2012-03-21 15:10:00,37.19,37.19,37.16,37.18,60300.0,28.277,28.277,28.2542,28.2694,60300.0
2012-03-21 15:20:00,37.19,37.19,37.16,37.18,41800.0,28.277,28.277,28.2542,28.2694,41800.0
2012-03-21 15:30:00,37.19,37.2,37.17,37.18,153700.0,28.277,28.2846,28.2618,28.2694,153700.0
2012-03-21 15:40:00,37.19,37.19,37.16,37.16,248800.0,28.277,28.277,28.2542,28.2542,248800.0
2012-03-21 15:50:00,37.16,37.17,37.11,37.11,759300.0,28.2542,28.2618,28.2162,28.2162,759300.0
2012-03-22 09:30:00,36.7,36.77,36.65,36.73,796800.0,27.9044,27.9577,27.8664,27.9272,796800.0
2012-03-22 09:40:00,36.74,36.79,36.71,36.74,1149300.0,27.9349,27.9729,27.912,27.9349,1149300.0
2012-03-22 09:50:00,36.74,36.76,36.63,36.65,324600.0,27.9349,27.9501,27.8512,27.8664,324600.0
2012-03-22 10:00:00,36.65,36.71,36.63,36.67,546000.0,27.8664,27.912,27.8512,27.8816,546000.0
2012-03-22 10:10:00,36.67,36.68,36.55,36.59,373200.0,27.8816,27.8892,27.7904,27.8208,373200.0
2012-03-22 10:20:00,36.59,36.64,36.54,36.59,166600.0,27.8208,27.8588,27.7828,27.8208,166600.0
2012-03-22 10:30:00,36.59,36.6,36.52,36.54,256000.0,27.8208,27.8284,27.7676,27.7828,256000.0
2012-03-22 10:40:00,36.53,36.6,36.49,36.5,348500.0,27.7752,27.8284,27.7448,27.7524,348500.0
2012-03-22 10:50:00,36.5,36.5,36.44,36.45,332400.0,27.7524,27.7524,27.7067,27.7144,332400.0
2012-03-22 11:00:00,36.47,36.47,36.34,36.35,830300.0,27.7296,27.7296,27.6307,27.6383,830300.0
2012-03-22 11:10:00,36.36,36.41,36.35,36.41,322800.0,27.6459,27.6839,27.6383,27.6839,322800.0
2012-03-22 11:20:00,36.41,36.51,36.41,36.47,200900.0,27.6839,27.76,27.6839,27.7296,200900.0
2012-03-22 11:30:00,36.48,36.5,36.46,36.47,165600.0,27.7372,27.7524,27.722,27.7296,165600.0
2012-03-22 11:40:00,36.47,36.49,36.41,36.43,145500.0,27.7296,27.7448,27.6839,27.6991,145500.0
2012-03-22 11:50:00,36.43,36.49,36.43,36.47,48200.0,27.6991,27.7448,27.6991,27.7296,48200.0
2012-03-22 12:00:00,36.47,36.53,36.47,36.51,39100.0,27.7296,27.7752,27.7296,27.76,39100.0
2012-03-22 12:10:00,36.51,36.53,36.5,36.51,60000.0,27.76,27.7752,27.7524,27.76,60000.0
2012-03-22 12:20:00,36.51,36.53,36.47,36.47,320400.0,27.76,27.7752,27.7296,27.7296,320400.0
2012-03-22 12:30:00,36.47,36.48,36.45,36.47,125400.0,27.7296,27.7372,27.7144,27.7296,125400.0
2012-03-22 12:40:00,36.46,36.48,36.45,36.47,30100.0,27.722,27.7372,27.7144,27.7296,30100.0
2012-03-22 12:50:00,36.47,36.51,36.47,36.51,37000.0,27.7296,27.76,27.7296,27.76,37000.0
2012-03-22 13:00:00,36.5,36.51,36.46,36.47,38800.0,27.7524,27.76,27.722,27.7296,38800.0
2012-03-22 13:10:00,36.47,36.48,36.45,36.45,77300.0,27.7296,27.7372,27.7144,27.7144,77300.0
2012-03-22 13:20:00,36.45,36.5,36.44,36.48,167600.0,27.7144,27.7524,27.7067,27.7372,167600.0
2012-03-22 13:30:00,36.48,36.52,36.47,36.51,114100.0,27.7372,27.7676,27.7296,27.76,114100.0
2012-03-22 13:40:00,36.51,36.52,36.47,36.48,74200.0,27.76,27.7676,27.7296,27.7372,74200.0
2012-03-22 13:50:00,36.47,36.5,36.45,36.48,102000.0,27.7296,27.7524,27.7144,27.7372,102000.0
2012-03-22 14:00:00,36.48,36.48,36.43,36.44,196600.0,27.7372,27.7372,27.6991,27.7067,196600.0
2012-03-22 14:10:00,36.44,36.46,36.41,36.42,65100.0,27.7067,27.722,27.6839,27.6915,65100.0
2012-03-22 14:20:00,36.43,36.44,36.4,36.44,105400.0,27.6991,27.7067,27.6763,27.7067,105400.0
2012-03-22 14:30:00,36.44,36.45,36.41,36.42,31700.0,27.7067,27.7144,27.6839,27.6915,31700.0
2012-03-22 14:40:00,36.42,36.43,36.38,36.4,130500.0,27.6915,27.6991,27.6611,27.6763,130500.0
2012-03-22 14:50:00,36.41,36.41,36.39,36.39,85000.0,27.6839,27.6839,27.6687,27.6687,85000.0
2012-03-22 15:00:00,36.39,36.4,36.33,36.33,436900.0,27.6687,27.6763,27.6231,27.6231,436900.0
2012-03-22 15:10:00,36.33,36.37,36.32,36.36,368300.0,27.6231,27.6535,27.6155,27.6459,368300.0
2012-03-22 15:20:00,36.35,36.44,36.34,36.43,392800.0,27.6383,27.7067,27.6307,27.6991,392800.0
2012-03-22 15:30:00,36.42,36.51,36.41,36.51,270900.0,27.6915,27.76,27.6839,27.76,270900.0
2012-03-22 15:40:00,36.51,36.59,36.48,36.56,573600.0,27.76,27.8208,27.7372,27.798,573600.0
2012-03-22 15:50:00,36.55,36.57,36.52,36.54,778700.0,27.7904,27.8056,27.7676,27.7828,778700.0
2012-03-23 09:30:00,36.65,36.65,36.49,36.49,238400.0,27.8664,27.8664,27.7448,27.7448,238400.0
2012-03-23 09:40:00,36.5,36.54,36.42,36.52,731700.0,27.7524,27.7828,27.6915,27.7676,731700.0
2012-03-23 09:50:00,36.55,36.62,36.5,36.5,270100.0,27.7904,27.8436,27.7524,27.7524,270100.0
2012-03-23 10:00:00,36.5,36.5,36.35,36.36,546700.0,27.7524,27.7524,27.6383,27.6459,546700.0
2012-03-23 10:10:00,36.36,36.46,36.32,36.42,514300.0,27.6459,27.722,27.6155,27.6915,514300.0
2012-03-23 10:20:00,36.42,36.54,36.4,36.5,221800.0,27.6915,27.7828,27.6763,27.7524,221800.0
2012-03-23 10:30:00,36.5,36.66,36.49,36.63,656600.0,27.7524,27.874,27.7448,27.8512,656600.0
2012-03-23 10:40:00,36.63,36.69,36.62,36.69,331000.0,27.8512,27.8968,27.8436,27.8968,331000.0
2012-03-23 10:50:00,36.69,36.75,36.68,36.74,197300.0,27.8968,27.9425,27.8892,27.9349,197300.0
2012-03-23 11:00:00,36.75,36.76,36.7,36.7,64700.0,27.9425,27.9501,27.9044,27.9044,64700.0
2012-03-23 11:10:00,36.7,36.76,36.67,36.75,210200.0,27.9044,27.9501,27.8816,27.9425,210200.0
2012-03-23 11:20:00,36.75,36.8,36.74,36.8,67300.0,27.9425,27.9805,27.9349,27.9805,67300.0
2012-03-23 11:30:00,36.8,36.84,36.8,36.8,257400.0,27.9805,28.0109,27.9805,27.9805,257400.0
2012-03-23 11:40:00,36.8,36.86,36.79,36.86,204700.0,27.9805,28.0261,27.9729,28.0261,204700.0
2012-03-23 11:50:00,36.84,36.88,36.84,36.86,82900.0,28.0109,28.0413,28.0109,28.0261,82900.0
2012-03-23 12:00:00,36.86,36.88,36.84,36.87,57900.0,28.0261,28.0413,28.0109,28.0337,57900.0
2012-03-23 12:10:00,36.86,36.88,36.85,36.85,64000.0,28.0261,28.0413,28.0185,28.0185,64000.0
2012-03-23 12:20:00,36.86,36.86,36.83,36.83,47800.0,28.0261,28.0261,28.0033,28.0033,47800.0
2012-03-23 12:30:00,36.83,36.84,36.8,36.83,44600.0,28.0033,28.0109,27.9805,28.0033,44600.0
2012-03-23 12:40:00,36.83,36.86,36.82,36.86,79700.0,28.0033,28.0261,27.9957,28.0261,79700.0
2012-03-23 12:50:00,36.86,36.94,36.83,36.92,187900.0,28.0261,28.0869,28.0033,28.0717,187900.0
2012-03-23 13:00:00,36.93,36.94,36.89,36.9,39700.0,28.0793,28.0869,28.0489,28.0565,39700.0
2012-03-23 13:10:00,36.91,36.92,36.89,36.9,41800.0,28.0641,28.0717,28.0489,28.0565,41800.0
2012-03-23 13:20:00,36.91,36.94,36.91,36.94,45700.0,28.0641,28.0869,28.0641,28.0869,45700.0
2012-03-23 13:30:00,36.94,36.97,36.91,36.92,83800.0,28.0869,28.1097,28.0641,28.0717,83800.0
2012-03-23 13:40:00,36.93,36.94,36.9,36.9,85300.0,28.0793,28.0869,28.0565,28.0565,85300.0
2012-03-23 13:50:00,36.91,36.92,36.86,36.86,51100.0,28.0641,28.0717,28.0261,28.0261,51100.0
2012-03-23 14:00:00,36.86,36.87,36.85,36.86,36600.0,28.0261,28.0337,28.0185,28.0261,36600.0
2012-03-23 14:10:00,36.86,36.91,36.86,36.9,57300.0,28.0261,28.0641,28.0261,28.0565,57300.0
2012-03-23 14:20:00,36.9,36.94,36.89,36.94,40900.0,28.0565,28.0869,28.0489,28.0869,40900.0
2012-03-23 14:30:00,36.95,36.95,36.91,36.94,58600.0,28.0945,28.0945,28.0641,28.0869,58600.0
2012-03-23 14:40:00,36.94,36.97,36.93,36.97,173600.0,28.0869,28.1097,28.0793,28.1097,173600.0
2012-03-23 14:50:00,36.97,36.99,36.93,36.93,57900.0,28.1097,28.1249,28.0793,28.0793,57900.0
2012-03-23 15:00:00,36.93,36.94,36.9,36.93,76100.0,28.0793,28.0869,28.0565,28.0793,76100.0
2012-03-23 15:10:00,36.92,36.94,36.88,36.92,195000.0,28.0717,28.0869,28.0413,28.0717,195000.0
2012-03-23 15:20:00,36.92,36.92,36.9,36.9,56900.0,28.0717,28.0717,28.0565,28.0565,56900.0
2012-03-23 15:30:00,36.91,36.93,36.88,36.91,174300.0,28.0641,28.0793,28.0413,28.0641,174300.0
2012-03-23 15:40:00,36.91,36.92,36.85,36.86,306300.0,28.0641,28.0717,28.0185,28.0261,306300.0
2012-03-23 15:50:00,36.86,36.91,36.86,36.89,1021500.0,28.0261,28.0641,28.0261,28.0489,1021500.0
2012-03-26 09:30:00,37.25,37.31,37.23,37.3,210500.0,28.3226,28.3682,28.3074,28.3606,210500.0
2012-03-26 09:40:00,37.32,37.32,37.18,37.21,164900.0,28.3758,28.3758,28.2694,28.2922,164900.0
2012-03-26 09:50:00,37.21,37.21,37.15,37.19,102000.0,28.2922,28.2922,28.2466,28.277,102000.0
2012-03-26 10:00:00,37.19,37.19,37.11,37.15,107500.0,28.277,28.277,28.2162,28.2466,107500.0
2012-03-26 10:10:00,37.15,37.2,37.15,37.19,138400.0,28.2466,28.2846,28.2466,28.277,138400.0
2012-03-26 10:20:00,37.19,37.2,37.15,37.19,64000.0,28.277,28.2846,28.2466,28.277,64000.0
2012-03-26 10:30:00,37.2,37.2,37.13,37.13,75200.0,28.2846,28.2846,28.2314,28.2314,75200.0
2012-03-26 10:40:00,37.14,37.17,37.13,37.16,54100.0,28.239,28.2618,28.2314,28.2542,54100.0
2012-03-26 10:50:00,37.16,37.17,37.14,37.17,52400.0,28.2542,28.2618,28.239,28.2618,52400.0
2012-03-26 11:00:00,37.18,37.18,37.1,37.1,84000.0,28.2694,28.2694,28.2086,28.2086,84000.0
2012-03-26 11:10:00,37.1,37.1,37.07,37.08,95600.0,28.2086,28.2086,28.1858,28.1934,95600.0
2012-03-26 11:20:00,37.08,37.12,37.08,37.11,213100.0,28.1934,28.2238,28.1934,28.2162,213100.0
2012-03-26 11:30:00,37.1,37.16,37.1,37.15,150400.0,28.2086,28.2542,28.2086,28.2466,150400.0
2012-03-26 11:40:00,37.15,37.17,37.13,37.15,99200.0,28.2466,28.2618,28.2314,28.2466,99200.0
2012-03-26 11:50:00,37.15,37.16,37.1,37.1,33600.0,28.2466,28.2542,28.2086,28.2086,33600.0
2012-03-26 12:00:00,37.1,37.11,37.09,37.09,34200.0,28.2086,28.2162,28.201,28.201,34200.0
2012-03-26 12:10:00,37.09,37.11,37.08,37.09,22300.0,28.201,28.2162,28.1934,28.201,22300.0
2012-03-26 12:20:00,37.09,37.12,37.07,37.12,40600.0,28.201,28.2238,28.1858,28.2238,40600.0
2012-03-26 12:30:00,37.11,37.12,37.09,37.12,44500.0,28.2162,28.2238,28.201,28.2238,44500.0
2012-03-26 12:40:00,37.11,37.12,37.07,37.1,168000.0,28.2162,28.2238,28.1858,28.2086,168000.0
2012-03-26 12:50:00,37.09,37.11,37.08,37.09,56300.0,28.201,28.2162,28.1934,28.201,56300.0
2012-03-26 13:00:00,37.09,37.13,37.09,37.13,20900.0,28.201,28.2314,28.201,28.2314,20900.0
2012-03-26 13:10:00,37.13,37.15,37.12,37.12,150600.0,28.2314,28.2466,28.2238,28.2238,150600.0
2012-03-26 13:20:00,37.12,37.19,37.12,37.17,163500.0,28.2238,28.277,28.2238,28.2618,163500.0
2012-03-26 13:30:00,37.17,37.23,37.17,37.19,200100.0,28.2618,28.3074,28.2618,28.277,200100.0
2012-03-26 13:40:00,37.2,37.22,37.2,37.21,296000.0,28.2846,28.2998,28.2846,28.2922,296000.0
2012-03-26 13:50:00,37.22,37.23,37.21,37.22,94000.0,28.2998,28.3074,28.2922,28.2998,94000.0
2012-03-26 14:00:00,37.22,37.27,37.21,37.27,67800.0,28.2998,28.3378,28.2922,28.3378,67800.0
2012-03-26 14:10:00,37.28,37.29,37.25,37.26,44100.0,28.3454,28.353,28.3226,28.3302,44100.0
2012-03-26 14:20:00,37.25,37.29,37.24,37.27,50700.0,28.3226,28.353,28.315,28.3378,50700.0
2012-03-26 14:30:00,37.27,37.27,37.25,37.26,40200.0,28.3378,28.3378,28.3226,28.3302,40200.0
2012-03-26 14:40:00,37.26,37.28,37.25,37.26,33600.0,28.3302,28.3454,28.3226,28.3302,33600.0
2012-03-26 14:50:00,37.26,37.32,37.26,37.3,295000.0,28.3302,28.3758,28.3302,28.3606,295000.0
2012-03-26 15:00:00,37.29,37.36,37.28,37.33,229700.0,28.353,28.4063,28.3454,28.3835,229700.0
2012-03-26 15:10:00,37.32,37.35,37.32,37.32,156000.0,28.3758,28.3987,28.3758,28.3758,156000.0
2012-03-26 15:20:00,37.32,37.33,37.29,37.32,302200.0,28.3758,28.3835,28.353,28.3758,302200.0
2012-03-26 15:30:00,37.31,37.33,37.27,37.29,411500.0,28.3682,28.3835,28.3378,28.353,411500.0
2012-03-26 15:40:00,37.29,37.38,37.28,37.36,284500.0,28.353,28.4215,28.3454,28.4063,284500.0
2012-03-26 15:50:00,37.37,37.39,37.33,37.38,610000.0,28.4139,28.4291,28.3835,28.4215,610000.0
2012-03-27 09:30:00,37.5,37.5,37.38,37.42,110800.0,28.5127,28.5127,28.4215,28.4519,110800.0
2012-03-27 09:40:00,37.42,37.58,37.42,37.56,159900.0,28.4519,28.5735,28.4519,28.5583,159900.0
2012-03-27 09:50:00,37.56,37.65,37.55,37.63,300500.0,28.5583,28.6268,28.5507,28.6116,300500.0
2012-03-27 10:00:00,37.63,37.63,37.54,37.56,114400.0,28.6116,28.6116,28.5431,28.5583,114400.0
2012-03-27 10:10:00,37.57,37.64,37.56,37.63,166000.0,28.5659,28.6192,28.5583,28.6116,166000.0
2012-03-27 10:20:00,37.62,37.62,37.53,37.56,189200.0,28.6039,28.6039,28.5355,28.5583,189200.0
2012-03-27 10:30:00,37.56,37.6,37.54,37.57,101000.0,28.5583,28.5887,28.5431,28.5659,101000.0
2012-03-27 10:40:00,37.56,37.58,37.53,37.56,69500.0,28.5583,28.5735,28.5355,28.5583,69500.0
2012-03-27 10:50:00,37.56,37.57,37.47,37.48,166400.0,28.5583,28.5659,28.4899,28.4975,166400.0
2012-03-27 11:00:00,37.48,37.52,37.41,37.46,286100.0,28.4975,28.5279,28.4443,28.4823,286100.0
2012-03-27 11:10:00,37.47,37.5,37.44,37.48,57500.0,28.4899,28.5127,28.4671,28.4975,57500.0
2012-03-27 11:20:00,37.49,37.52,37.46,37.47,95900.0,28.5051,28.5279,28.4823,28.4899,95900.0
2012-03-27 11:30:00,37.48,37.5,37.46,37.48,62700.0,28.4975,28.5127,28.4823,28.4975,62700.0
2012-03-27 11:40:00,37.47,37.49,37.46,37.48,103100.0,28.4899,28.5051,28.4823,28.4975,103100.0
2012-03-27 11:50:00,37.48,37.53,37.48,37.52,35400.0,28.4975,28.5355,28.4975,28.5279,35400.0
2012-03-27 12:00:00,37.52,37.55,37.52,37.53,38900.0,28.5279,28.5507,28.5279,28.5355,38900.0
2012-03-27 12:10:00,37.53,37.55,37.53,37.54,20800.0,28.5355,28.5507,28.5355,28.5431,20800.0
2012-03-27 12:20:00,37.55,37.56,37.52,37.52,21500.0,28.5507,28.5583,28.5279,28.5279,21500.0
2012-03-27 12:30:00,37.52,37.52,37.49,37.51,25800.0,28.5279,28.5279,28.5051,28.5203,25800.0
2012-03-27 12:40:00,37.51,37.52,37.49,37.51,14400.0,28.5203,28.5279,28.5051,28.5203,14400.0
2012-03-27 12:50:00,37.51,37.53,37.48,37.53,15100.0,28.5203,28.5355,28.4975,28.5355,15100.0
2012-03-27 13:00:00,37.52,37.55,37.52,37.55,18500.0,28.5279,28.5507,28.5279,28.5507,18500.0
2012-03-27 13:10:00,37.55,37.55,37.5,37.5,20400.0,28.5507,28.5507,28.5127,28.5127,20400.0
2012-03-27 13:20:00,37.51,37.52,37.48,37.51,28100.0,28.5203,28.5279,28.4975,28.5203,28100.0
2012-03-27 13:30:00,37.51,37.52,37.48,37.49,27000.0,28.5203,28.5279,28.4975,28.5051,27000.0
2012-03-27 13:40:00,37.49,37.51,37.48,37.5,19700.0,28.5051,28.5203,28.4975,28.5127,19700.0
2012-03-27 13:50:00,37.5,37.53,37.5,37.52,27300.0,28.5127,28.5355,28.5127,28.5279,27300.0
2012-03-27 14:00:00,37.51,37.52,37.5,37.52,15800.0,28.5203,28.5279,28.5127,28.5279,15800.0
2012-03-27 14:10:00,37.52,37.55,37.51,37.55,33700.0,28.5279,28.5507,28.5203,28.5507,33700.0
2012-03-27 14:20:00,37.55,37.55,37.53,37.54,17500.0,28.5507,28.5507,28.5355,28.5431,17500.0
2012-03-27 14:30:00,37.54,37.54,37.48,37.5,36400.0,28.5431,28.5431,28.4975,28.5127,36400.0
2012-03-27 14:40:00,37.5,37.52,37.49,37.51,21200.0,28.5127,28.5279,28.5051,28.5203,21200.0
2012-03-27 14:50:00,37.51,37.51,37.48,37.49,32300.0,28.5203,28.5203,28.4975,28.5051,32300.0
2012-03-27 15:00:00,37.49,37.5,37.45,37.49,131300.0,28.5051,28.5127,28.4747,28.5051,131300.0
2012-03-27 15:10:00,37.49,37.49,37.41,37.43,88700.0,28.5051,28.5051,28.4443,28.4595,88700.0
2012-03-27 15:20:00,37.44,37.45,37.39,37.41,214500.0,28.4671,28.4747,28.4291,28.4443,214500.0
2012-03-27 15:30:00,37.41,37.43,37.38,37.4,303000.0,28.4443,28.4595,28.4215,28.4367,303000.0
2012-03-27 15:40:00,37.4,37.41,37.32,37.34,268800.0,28.4367,28.4443,28.3758,28.3911,268800.0
2012-03-27 15:50:00,37.34,37.36,37.31,37.32,735300.0,28.3911,28.4063,28.3682,28.3758,735300.0
2012-03-28 09:30:00,37.24,37.3,37.15,37.19,390300.0,28.315,28.3606,28.2466,28.277,390300.0
2012-03-28 09:40:00,37.2,37.2,36.96,36.96,451300.0,28.2846,28.2846,28.1021,28.1021,451300.0
2012-03-28 09:50:00,36.96,37.08,36.94,37.03,257100.0,28.1021,28.1934,28.0869,28.1553,257100.0
2012-03-28 10:00:00,37.05,37.1,37.04,37.05,111600.0,28.1706,28.2086,28.163,28.1706,111600.0
2012-03-28 10:10:00,37.05,37.08,36.96,37.02,305200.0,28.1706,28.1934,28.1021,28.1477,305200.0
2012-03-28 10:20:00,37.02,37.06,36.93,36.96,156500.0,28.1477,28.1782,28.0793,28.1021,156500.0
2012-03-28 10:30:00,36.96,36.96,36.84,36.92,222400.0,28.1021,28.1021,28.0109,28.0717,222400.0
2012-03-28 10:40:00,36.93,36.95,36.82,36.83,466500.0,28.0793,28.0945,27.9957,28.0033,466500.0
2012-03-28 10:50:00,36.83,36.86,36.77,36.86,142000.0,28.0033,28.0261,27.9577,28.0261,142000.0
2012-03-28 11:00:00,36.86,36.88,36.8,36.83,167200.0,28.0261,28.0413,27.9805,28.0033,167200.0
2012-03-28 11:10:00,36.83,36.86,36.81,36.84,171300.0,28.0033,28.0261,27.9881,28.0109,171300.0
2012-03-28 11:20:00,36.84,36.84,36.76,36.77,185800.0,28.0109,28.0109,27.9501,27.9577,185800.0
2012-03-28 11:30:00,36.76,36.77,36.72,36.75,168200.0,27.9501,27.9577,27.9196,27.9425,168200.0
2012-03-28 11:40:00,36.75,36.76,36.64,36.64,421100.0,27.9425,27.9501,27.8588,27.8588,421100.0
2012-03-28 11:50:00,36.64,36.64,36.5,36.59,643000.0,27.8588,27.8588,27.7524,27.8208,643000.0
2012-03-28 12:00:00,36.59,36.64,36.57,36.61,379200.0,27.8208,27.8588,27.8056,27.836,379200.0
2012-03-28 12:10:00,36.6,36.67,36.56,36.65,99200.0,27.8284,27.8816,27.798,27.8664,99200.0
2012-03-28 12:20:00,36.66,36.7,36.64,36.7,141500.0,27.874,27.9044,27.8588,27.9044,141500.0
2012-03-28 12:30:00,36.69,36.72,36.64,36.65,169600.0,27.8968,27.9196,27.8588,27.8664,169600.0
2012-03-28 12:40:00,36.66,36.69,36.64,36.67,67100.0,27.874,27.8968,27.8588,27.8816,67100.0
2012-03-28 12:50:00,36.67,36.67,36.62,36.66,165000.0,27.8816,27.8816,27.8436,27.874,165000.0
2012-03-28 13:00:00,36.66,36.68,36.65,36.67,56500.0,27.874,27.8892,27.8664,27.8816,56500.0
2012-03-28 13:10:00,36.66,36.67,36.61,36.64,300100.0,27.874,27.8816,27.836,27.8588,300100.0
2012-03-28 13:20:00,36.64,36.64,36.59,36.62,701100.0,27.8588,27.8588,27.8208,27.8436,701100.0
2012-03-28 13:30:00,36.62,36.66,36.59,36.66,341900.0,27.8436,27.874,27.8208,27.874,341900.0
2012-03-28 13:40:00,36.65,36.67,36.63,36.63,304600.0,27.8664,27.8816,27.8512,27.8512,304600.0
2012-03-28 13:50:00,36.63,36.65,36.61,36.64,160700.0,27.8512,27.8664,27.836,27.8588,160700.0
2012-03-28 14:00:00,36.64,36.64,36.54,36.57,289500.0,27.8588,27.8588,27.7828,27.8056,289500.0
2012-03-28 14:10:00,36.57,36.62,36.53,36.6,169700.0,27.8056,27.8436,27.7752,27.8284,169700.0
2012-03-28 14:20:00,36.6,36.63,36.58,36.61,86700.0,27.8284,27.8512,27.8132,27.836,86700.0
2012-03-28 14:30:00,36.61,36.68,36.6,36.66,393600.0,27.836,27.8892,27.8284,27.874,393600.0
2012-03-28 14:40:00,36.66,36.72,36.66,36.69,88800.0,27.874,27.9196,27.874,27.8968,88800.0
2012-03-28 14:50:00,36.69,36.73,36.66,36.73,161200.0,27.8968,27.9272,27.874,27.9272,161200.0
2012-03-28 15:00:00,36.73,36.75,36.69,36.69,191400.0,27.9272,27.9425,27.8968,27.8968,191400.0
2012-03-28 15:10:00,36.69,36.71,36.67,36.69,70000.0,27.8968,27.912,27.8816,27.8968,70000.0
2012-03-28 15:20:00,36.69,36.72,36.66,36.71,139000.0,27.8968,27.9196,27.874,27.912,139000.0
2012-03-28 15:30:00,36.71,36.74,36.67,36.72,149300.0,27.912,27.9349,27.8816,27.9196,149300.0
2012-03-28 15:40:00,36.72,36.81,36.71,36.76,496900.0,27.9196,27.9881,27.912,27.9501,496900.0
2012-03-28 15:50:00,36.77,36.82,36.75,36.79,811800.0,27.9577,27.9957,27.9425,27.9729,811800.0
2012-03-29 09:30:00,36.46,36.61,36.46,36.6,409600.0,27.722,27.836,27.722,27.8284,409600.0
2012-03-29 09:40:00,36.58,36.72,36.51,36.65,991100.0,27.8132,27.9196,27.76,27.8664,991100.0
2012-03-29 09:50:00,36.64,36.65,36.41,36.53,1084500.0,27.8588,27.8664,27.6839,27.7752,1084500.0
2012-03-29 10:00:00,36.52,36.59,36.49,36.49,286900.0,27.7676,27.8208,27.7448,27.7448,286900.0
2012-03-29 10:10:00,36.49,36.49,36.37,36.4,556200.0,27.7448,27.7448,27.6535,27.6763,556200.0
2012-03-29 10:20:00,36.4,36.47,36.38,36.39,258300.0,27.6763,27.7296,27.6611,27.6687,258300.0
2012-03-29 10:30:00,36.39,36.42,36.33,36.39,720300.0,27.6687,27.6915,27.6231,27.6687,720300.0
2012-03-29 10:40:00,36.39,36.48,36.39,36.45,270700.0,27.6687,27.7372,27.6687,27.7144,270700.0
2012-03-29 10:50:00,36.45,36.56,36.42,36.56,243600.0,27.7144,27.798,27.6915,27.798,243600.0
2012-03-29 11:00:00,36.56,36.58,36.53,36.58,276200.0,27.798,27.8132,27.7752,27.8132,276200.0
2012-03-29 11:10:00,36.58,36.59,36.52,36.53,176200.0,27.8132,27.8208,27.7676,27.7752,176200.0
2012-03-29 11:20:00,36.53,36.55,36.46,36.46,113900.0,27.7752,27.7904,27.722,27.722,113900.0
2012-03-29 11:30:00,36.46,36.49,36.41,36.44,350000.0,27.722,27.7448,27.6839,27.7067,350000.0
2012-03-29 11:40:00,36.44,36.47,36.44,36.46,89100.0,27.7067,27.7296,27.7067,27.722,89100.0
2012-03-29 11:50:00,36.46,36.46,36.39,36.44,128300.0,27.722,27.722,27.6687,27.7067,128300.0
2012-03-29 12:00:00,36.43,36.46,36.41,36.43,108600.0,27.6991,27.722,27.6839,27.6991,108600.0
2012-03-29 12:10:00,36.42,36.45,36.4,36.43,35000.0,27.6915,27.7144,27.6763,27.6991,35000.0
2012-03-29 12:20:00,36.43,36.44,36.4,36.4,92800.0,27.6991,27.7067,27.6763,27.6763,92800.0
2012-03-29 12:30:00,36.4,36.44,36.37,36.44,177300.0,27.6763,27.7067,27.6535,27.7067,177300.0
2012-03-29 12:40:00,36.45,36.45,36.4,36.41,32100.0,27.7144,27.7144,27.6763,27.6839,32100.0
2012-03-29 12:50:00,36.4,36.5,36.4,36.5,347600.0,27.6763,27.7524,27.6763,27.7524,347600.0
2012-03-29 13:00:00,36.49,36.49,36.44,36.45,157300.0,27.7448,27.7448,27.7067,27.7144,157300.0
2012-03-29 13:10:00,36.46,36.47,36.43,36.46,26100.0,27.722,27.7296,27.6991,27.722,26100.0
2012-03-29 13:20:00,36.46,36.49,36.46,36.49,32500.0,27.722,27.7448,27.722,27.7448,32500.0
2012-03-29 13:30:00,36.48,36.5,36.46,36.5,28100.0,27.7372,27.7524,27.722,27.7524,28100.0
2012-03-29 13:40:00,36.5,36.5,36.44,36.46,171300.0,27.7524,27.7524,27.7067,27.722,171300.0
2012-03-29 13:50:00,36.47,36.48,36.43,36.46,135600.0,27.7296,27.7372,27.6991,27.722,135600.0
2012-03-29 14:00:00,36.46,36.52,36.46,36.49,54100.0,27.722,27.7676,27.722,27.7448,54100.0
2012-03-29 14:10:00,36.48,36.55,36.48,36.54,63700.0,27.7372,27.7904,27.7372,27.7828,63700.0
2012-03-29 14:20:00,36.55,36.59,36.55,36.58,95600.0,27.7904,27.8208,27.7904,27.8132,95600.0
2012-03-29 14:30:00,36.59,36.59,36.54,36.58,32100.0,27.8208,27.8208,27.7828,27.8132,32100.0
2012-03-29 14:40:00,36.58,36.63,36.58,36.62,178200.0,27.8132,27.8512,27.8132,27.8436,178200.0
2012-03-29 14:50:00,36.62,36.66,36.61,36.64,44800.0,27.8436,27.874,27.836,27.8588,44800.0
2012-03-29 15:00:00,36.64,36.65,36.6,36.63,114500.0,27.8588,27.8664,27.8284,27.8512,114500.0
2012-03-29 15:10:00,36.64,36.78,36.64,36.78,469900.0,27.8588,27.9653,27.8588,27.9653,469900.0
2012-03-29 15:20:00,36.78,36.78,36.74,36.76,374300.0,27.9653,27.9653,27.9349,27.9501,374300.0
2012-03-29 15:30:00,36.76,36.85,36.76,36.83,466900.0,27.9501,28.0185,27.9501,28.0033,466900.0
2012-03-29 15:40:00,36.83,36.87,36.82,36.85,416500.0,28.0033,28.0337,27.9957,28.0185,416500.0
2012-03-29 15:50:00,36.85,36.87,36.82,36.82,699400.0,28.0185,28.0337,27.9957,27.9957,699400.0
2012-03-30 09:30:00,37.15,37.17,37.0,37.09,320200.0,28.2466,28.2618,28.1325,28.201,320200.0
2012-03-30 09:40:00,37.1,37.1,36.89,36.96,561200.0,28.2086,28.2086,28.0489,28.1021,561200.0
2012-03-30 09:50:00,36.96,37.03,36.93,36.93,185400.0,28.1021,28.1553,28.0793,28.0793,185400.0
2012-03-30 10:00:00,36.95,36.97,36.91,36.92,114200.0,28.0945,28.1097,28.0641,28.0717,114200.0
2012-03-30 10:10:00,36.92,36.93,36.84,36.84,190000.0,28.0717,28.0793,28.0109,28.0109,190000.0
2012-03-30 10:20:00,36.84,36.86,36.78,36.85,263300.0,28.0109,28.0261,27.9653,28.0185,263300.0
2012-03-30 10:30:00,36.86,36.87,36.75,36.75,49200.0,28.0261,28.0337,27.9425,27.9425,49200.0
2012-03-30 10:40:00,36.75,36.9,36.74,36.88,447300.0,27.9425,28.0565,27.9349,28.0413,447300.0
2012-03-30 10:50:00,36.88,36.88,36.84,36.88,529700.0,28.0413,28.0413,28.0109,28.0413,529700.0
2012-03-30 11:00:00,36.88,36.94,36.88,36.92,267500.0,28.0413,28.0869,28.0413,28.0717,267500.0
2012-03-30 11:10:00,36.93,37.01,36.93,36.99,279300.0,28.0793,28.1401,28.0793,28.1249,279300.0
2012-03-30 11:20:00,37.0,37.0,36.95,36.96,80600.0,28.1325,28.1325,28.0945,28.1021,80600.0
2012-03-30 11:30:00,36.96,36.97,36.89,36.91,77600.0,28.1021,28.1097,28.0489,28.0641,77600.0
2012-03-30 11:40:00,36.9,36.93,36.9,36.93,20900.0,28.0565,28.0793,28.0565,28.0793,20900.0
2012-03-30 11:50:00,36.93,36.97,36.91,36.94,78300.0,28.0793,28.1097,28.0641,28.0869,78300.0
2012-03-30 12:00:00,36.94,36.95,36.9,36.91,185800.0,28.0869,28.0945,28.0565,28.0641,185800.0
2012-03-30 12:10:00,36.91,36.93,36.88,36.91,89800.0,28.0641,28.0793,28.0413,28.0641,89800.0
2012-03-30 12:20:00,36.92,36.95,36.91,36.94,69800.0,28.0717,28.0945,28.0641,28.0869,69800.0
2012-03-30 12:30:00,36.95,36.96,36.93,36.96,34100.0,28.0945,28.1021,28.0793,28.1021,34100.0
2012-03-30 12:40:00,36.96,36.99,36.96,36.99,164500.0,28.1021,28.1249,28.1021,28.1249,164500.0
2012-03-30 12:50:00,36.99,37.01,36.95,36.95,123200.0,28.1249,28.1401,28.0945,28.0945,123200.0
2012-03-30 13:00:00,36.95,36.97,36.94,36.96,22000.0,28.0945,28.1097,28.0869,28.1021,22000.0
2012-03-30 13:10:00,36.96,37.01,36.95,37.0,28200.0,28.1021,28.1401,28.0945,28.1325,28200.0
2012-03-30 13:20:00,37.0,37.01,36.97,36.98,36300.0,28.1325,28.1401,28.1097,28.1173,36300.0
2012-03-30 13:30:00,36.99,37.02,36.99,37.01,150400.0,28.1249,28.1477,28.1249,28.1401,150400.0
2012-03-30 13:40:00,37.01,37.01,36.98,36.99,40400.0,28.1401,28.1401,28.1173,28.1249,40400.0
2012-03-30 13:50:00,36.99,37.01,36.99,37.0,16100.0,28.1249,28.1401,28.1249,28.1325,16100.0
2012-03-30 14:00:00,37.0,37.03,37.0,37.01,87200.0,28.1325,28.1553,28.1325,28.1401,87200.0
2012-03-30 14:10:00,37.01,37.03,36.98,36.98,107600.0,28.1401,28.1553,28.1173,28.1173,107600.0
2012-03-30 14:20:00,36.99,37.0,36.96,36.97,170000.0,28.1249,28.1325,28.1021,28.1097,170000.0
2012-03-30 14:30:00,36.97,37.0,36.97,37.0,102800.0,28.1097,28.1325,28.1097,28.1325,102800.0
2012-03-30 14:40:00,37.0,37.04,37.0,37.03,100700.0,28.1325,28.163,28.1325,28.1553,100700.0
2012-03-30 14:50:00,37.02,37.03,36.97,36.97,65700.0,28.1477,28.1553,28.1097,28.1097,65700.0
2012-03-30 15:00:00,36.96,37.0,36.96,37.0,100500.0,28.1021,28.1325,28.1021,28.1325,100500.0
2012-03-30 15:10:00,37.01,37.02,36.98,37.02,86900.0,28.1401,28.1477,28.1173,28.1477,86900.0
2012-03-30 15:20:00,37.02,37.02,36.97,36.99,68200.0,28.1477,28.1477,28.1097,28.1249,68200.0
2012-03-30 15:30:00,36.98,37.02,36.98,37.0,134500.0,28.1173,28.1477,28.1173,28.1325,134500.0
2012-03-30 15:40:00,36.99,37.0,36.91,36.95,448100.0,28.1249,28.1325,28.0641,28.0945,448100.0
2012-03-30 15:50:00,36.93,36.99,36.91,36.96,566100.0,28.0793,28.1249,28.0641,28.1021,566100.0
2012-04-02 09:30:00,36.9,37.09,36.89,37.08,602400.0,28.0565,28.201,28.0489,28.1934,602400.0
2012-04-02 09:40:00,37.09,37.16,37.09,37.13,741400.0,28.201,28.2542,28.201,28.2314,741400.0
2012-04-02 09:50:00,37.13,37.18,37.04,37.07,461700.0,28.2314,28.2694,28.163,28.1858,461700.0
2012-04-02 10:00:00,37.07,37.22,37.07,37.2,658800.0,28.1858,28.2998,28.1858,28.2846,658800.0
2012-04-02 10:10:00,37.2,37.27,37.2,37.24,477600.0,28.2846,28.3378,28.2846,28.315,477600.0
2012-04-02 10:20:00,37.25,37.26,37.18,37.21,671400.0,28.3226,28.3302,28.2694,28.2922,671400.0
2012-04-02 10:30:00,37.22,37.23,37.15,37.18,640100.0,28.2998,28.3074,28.2466,28.2694,640100.0
2012-04-02 10:40:00,37.18,37.24,37.16,37.23,423400.0,28.2694,28.315,28.2542,28.3074,423400.0
2012-04-02 10:50:00,37.23,37.26,37.2,37.24,563300.0,28.3074,28.3302,28.2846,28.315,563300.0
2012-04-02 11:00:00,37.24,37.31,37.23,37.27,302800.0,28.315,28.3682,28.3074,28.3378,302800.0
2012-04-02 11:10:00,37.28,37.33,37.25,37.27,441900.0,28.3454,28.3835,28.3226,28.3378,441900.0
2012-04-02 11:20:00,37.28,37.35,37.28,37.34,249600.0,28.3454,28.3987,28.3454,28.3911,249600.0
2012-04-02 11:30:00,37.34,37.38,37.33,37.35,444500.0,28.3911,28.4215,28.3835,28.3987,444500.0
2012-04-02 11:40:00,37.35,37.42,37.34,37.41,327600.0,28.3987,28.4519,28.3911,28.4443,327600.0
2012-04-02 11:50:00,37.41,37.43,37.39,37.42,194000.0,28.4443,28.4595,28.4291,28.4519,194000.0
2012-04-02 12:00:00,37.43,37.47,37.42,37.45,231600.0,28.4595,28.4899,28.4519,28.4747,231600.0
2012-04-02 12:10:00,37.45,37.45,37.39,37.41,64800.0,28.4747,28.4747,28.4291,28.4443,64800.0
2012-04-02 12:20:00,37.41,37.44,37.4,37.44,94900.0,28.4443,28.4671,28.4367,28.4671,94900.0
2012-04-02 12:30:00,37.43,37.47,37.43,37.45,382000.0,28.4595,28.4899,28.4595,28.4747,382000.0
2012-04-02 12:40:00,37.45,37.48,37.45,37.48,508800.0,28.4747,28.4975,28.4747,28.4975,508800.0
2012-04-02 12:50:00,37.47,37.51,37.47,37.5,482100.0,28.4899,28.5203,28.4899,28.5127,482100.0
2012-04-02 13:00:00,37.5,37.52,37.49,37.5,382000.0,28.5127,28.5279,28.5051,28.5127,382000.0
2012-04-02 13:10:00,37.51,37.53,37.48,37.48,231300.0,28.5203,28.5355,28.4975,28.4975,231300.0
2012-04-02 13:20:00,37.49,37.5,37.48,37.5,54100.0,28.5051,28.5127,28.4975,28.5127,54100.0
2012-04-02 13:30:00,37.5,37.52,37.5,37.51,81300.0,28.5127,28.5279,28.5127,28.5203,81300.0
2012-04-02 13:40:00,37.51,37.53,37.5,37.53,118800.0,28.5203,28.5355,28.5127,28.5355,118800.0
2012-04-02 13:50:00,37.52,37.56,37.52,37.55,57000.0,28.5279,28.5583,28.5279,28.5507,57000.0
2012-04-02 14:00:00,37.55,37.56,37.54,37.54,168700.0,28.5507,28.5583,28.5431,28.5431,168700.0
2012-04-02 14:10:00,37.54,37.54,37.5,37.52,70800.0,28.5431,28.5431,28.5127,28.5279,70800.0
2012-04-02 14:20:00,37.52,37.54,37.51,37.52,184700.0,28.5279,28.5431,28.5203,28.5279,184700.0
2012-04-02 14:30:00,37.52,37.57,37.52,37.57,213200.0,28.5279,28.5659,28.5279,28.5659,213200.0
2012-04-02 14:40:00,37.57,37.59,37.55,37.59,179500.0,28.5659,28.5811,28.5507,28.5811,179500.0
2012-04-02 14:50:00,37.59,37.62,37.55,37.61,355300.0,28.5811,28.6039,28.5507,28.5963,355300.0
2012-04-02 15:00:00,37.62,37.63,37.58,37.61,236800.0,28.6039,28.6116,28.5735,28.5963,236800.0
2012-04-02 15:10:00,37.61,37.61,37.58,37.58,387100.0,28.5963,28.5963,28.5735,28.5735,387100.0
2012-04-02 15:20:00,37.59,37.59,37.55,37.56,270100.0,28.5811,28.5811,28.5507,28.5583,270100.0
2012-04-02 15:30:00,37.56,37.56,37.44,37.44,630500.0,28.5583,28.5583,28.4671,28.4671,630500.0
2012-04-02 15:40:00,37.44,37.48,37.41,37.42,795100.0,28.4671,28.4975,28.4443,28.4519,795100.0
2012-04-02 15:50:00,37.42,37.53,37.41,37.48,2558100.0,28.4519,28.5355,28.4443,28.4975,2558100.0
2012-04-03 09:30:00,37.4,37.44,37.34,37.34,204100.0,28.4367,28.4671,28.3911,28.3911,204100.0
2012-04-03 09:40:00,37.34,37.38,37.25,37.3,489500.0,28.3911,28.4215,28.3226,28.3606,489500.0
2012-04-03 09:50:00,37.3,37.34,37.22,37.27,236100.0,28.3606,28.3911,28.2998,28.3378,236100.0
2012-04-03 10:00:00,37.28,37.33,37.2,37.33,267100.0,28.3454,28.3835,28.2846,28.3835,267100.0
2012-04-03 10:10:00,37.33,37.34,37.2,37.22,182500.0,28.3835,28.3911,28.2846,28.2998,182500.0
2012-04-03 10:20:00,37.22,37.31,37.19,37.31,229700.0,28.2998,28.3682,28.277,28.3682,229700.0
2012-04-03 10:30:00,37.32,37.38,37.3,37.33,74900.0,28.3758,28.4215,28.3606,28.3835,74900.0
2012-04-03 10:40:00,37.33,37.42,37.32,37.39,95600.0,28.3835,28.4519,28.3758,28.4291,95600.0
2012-04-03 10:50:00,37.39,37.43,37.38,37.42,220700.0,28.4291,28.4595,28.4215,28.4519,220700.0
2012-04-03 11:00:00,37.41,37.43,37.35,37.35,62200.0,28.4443,28.4595,28.3987,28.3987,62200.0
2012-04-03 11:10:00,37.34,37.37,37.28,37.32,195500.0,28.3911,28.4139,28.3454,28.3758,195500.0
2012-04-03 11:20:00,37.34,37.34,37.26,37.26,138800.0,28.3911,28.3911,28.3302,28.3302,138800.0
2012-04-03 11:30:00,37.26,37.27,37.18,37.21,165000.0,28.3302,28.3378,28.2694,28.2922,165000.0
2012-04-03 11:40:00,37.21,37.25,37.21,37.23,89700.0,28.2922,28.3226,28.2922,28.3074,89700.0
2012-04-03 11:50:00,37.23,37.27,37.22,37.26,56900.0,28.3074,28.3378,28.2998,28.3302,56900.0
2012-04-03 12:00:00,37.26,37.27,37.18,37.2,128800.0,28.3302,28.3378,28.2694,28.2846,128800.0
2012-04-03 12:10:00,37.2,37.23,37.16,37.22,76100.0,28.2846,28.3074,28.2542,28.2998,76100.0
2012-04-03 12:20:00,37.21,37.26,37.19,37.26,132800.0,28.2922,28.3302,28.277,28.3302,132800.0
2012-04-03 12:30:00,37.26,37.26,37.2,37.21,63100.0,28.3302,28.3302,28.2846,28.2922,63100.0
2012-04-03 12:40:00,37.22,37.28,37.21,37.28,51300.0,28.2998,28.3454,28.2922,28.3454,51300.0
2012-04-03 12:50:00,37.28,37.29,37.25,37.29,27400.0,28.3454,28.353,28.3226,28.353,27400.0
2012-04-03 13:00:00,37.29,37.29,37.27,37.29,20300.0,28.353,28.353,28.3378,28.353,20300.0
2012-04-03 13:10:00,37.29,37.29,37.25,37.26,26400.0,28.353,28.353,28.3226,28.3302,26400.0
2012-04-03 13:20:00,37.28,37.29,37.23,37.24,64500.0,28.3454,28.353,28.3074,28.315,64500.0
2012-04-03 13:30:00,37.25,37.25,37.22,37.24,35600.0,28.3226,28.3226,28.2998,28.315,35600.0
2012-04-03 13:40:00,37.24,37.25,37.21,37.25,18400.0,28.315,28.3226,28.2922,28.3226,18400.0
2012-04-03 13:50:00,37.25,37.31,37.24,37.28,59300.0,28.3226,28.3682,28.315,28.3454,59300.0
2012-04-03 14:00:00,37.28,37.28,37.06,37.11,804200.0,28.3454,28.3454,28.1782,28.2162,804200.0
2012-04-03 14:10:00,37.11,37.11,37.0,37.08,866600.0,28.2162,28.2162,28.1325,28.1934,866600.0
2012-04-03 14:20:00,37.07,37.1,36.99,37.02,289100.0,28.1858,28.2086,28.1249,28.1477,289100.0
2012-04-03 14:30:00,37.02,37.04,36.93,36.94,532600.0,28.1477,28.163,28.0793,28.0869,532600.0
2012-04-03 14:40:00,36.93,37.01,36.92,36.98,194400.0,28.0793,28.1401,28.0717,28.1173,194400.0
2012-04-03 14:50:00,36.99,37.03,36.96,36.98,181500.0,28.1249,28.1553,28.1021,28.1173,181500.0
2012-04-03 15:00:00,36.98,37.12,36.97,37.07,225400.0,28.1173,28.2238,28.1097,28.1858,225400.0
2012-04-03 15:10:00,37.07,37.13,37.03,37.11,176800.0,28.1858,28.2314,28.1553,28.2162,176800.0
2012-04-03 15:20:00,37.11,37.11,37.02,37.05,210000.0,28.2162,28.2162,28.1477,28.1706,210000.0
2012-04-03 15:30:00,37.05,37.14,37.04,37.09,380200.0,28.1706,28.239,28.163,28.201,380200.0
2012-04-03 15:40:00,37.09,37.15,37.05,37.15,530700.0,28.201,28.2466,28.1706,28.2466,530700.0
2012-04-03 15:50:00,37.15,37.22,37.13,37.2,1009000.0,28.2466,28.2998,28.2314,28.2846,1009000.0
2012-04-04 09:30:00,36.78,36.9,36.68,36.87,331800.0,27.9653,28.0565,27.8892,28.0337,331800.0
2012-04-04 09:40:00,36.86,36.88,36.76,36.78,226300.0,28.0261,28.0413,27.9501,27.9653,226300.0
2012-04-04 09:50:00,36.78,36.82,36.76,36.79,155700.0,27.9653,27.9957,27.9501,27.9729,155700.0
2012-04-04 10:00:00,36.78,36.8,36.66,36.66,366400.0,27.9653,27.9805,27.874,27.874,366400.0
2012-04-04 10:10:00,36.66,36.73,36.62,36.67,273900.0,27.874,27.9272,27.8436,27.8816,273900.0
2012-04-04 10:20:00,36.67,36.73,36.59,36.63,327100.0,27.8816,27.9272,27.8208,27.8512,327100.0
2012-04-04 10:30:00,36.63,36.63,36.54,36.6,257600.0,27.8512,27.8512,27.7828,27.8284,257600.0
2012-04-04 10:40:00,36.59,36.62,36.57,36.6,179700.0,27.8208,27.8436,27.8056,27.8284,179700.0
2012-04-04 10:50:00,36.6,36.6,36.54,36.56,439800.0,27.8284,27.8284,27.7828,27.798,439800.0
2012-04-04 11:00:00,36.56,36.7,36.56,36.7,197700.0,27.798,27.9044,27.798,27.9044,197700.0
2012-04-04 11:10:00,36.7,36.7,36.58,36.6,182100.0,27.9044,27.9044,27.8132,27.8284,182100.0
2012-04-04 11:20:00,36.59,36.62,36.57,36.57,231500.0,27.8208,27.8436,27.8056,27.8056,231500.0
2012-04-04 11:30:00,36.58,36.69,36.58,36.68,112700.0,27.8132,27.8968,27.8132,27.8892,112700.0
2012-04-04 11:40:00,36.67,36.67,36.61,36.61,268100.0,27.8816,27.8816,27.836,27.836,268100.0
2012-04-04 11:50:00,36.61,36.65,36.6,36.62,167800.0,27.836,27.8664,27.8284,27.8436,167800.0
2012-04-04 12:00:00,36.62,36.67,36.62,36.65,42500.0,27.8436,27.8816,27.8436,27.8664,42500.0
2012-04-04 12:10:00,36.65,36.7,36.65,36.7,51500.0,27.8664,27.9044,27.8664,27.9044,51500.0
2012-04-04 12:20:00,36.69,36.69,36.62,36.64,93100.0,27.8968,27.8968,27.8436,27.8588,93100.0
2012-04-04 12:30:00,36.63,36.64,36.61,36.63,117900.0,27.8512,27.8588,27.836,27.8512,117900.0
2012-04-04 12:40:00,36.64,36.64,36.59,36.6,39200.0,27.8588,27.8588,27.8208,27.8284,39200.0
2012-04-04 12:50:00,36.59,36.63,36.59,36.6,192100.0,27.8208,27.8512,27.8208,27.8284,192100.0
2012-04-04 13:00:00,36.6,36.61,36.55,36.55,127800.0,27.8284,27.836,27.7904,27.7904,127800.0
2012-04-04 13:10:00,36.55,36.58,36.54,36.54,69000.0,27.7904,27.8132,27.7828,27.7828,69000.0
2012-04-04 13:20:00,36.54,36.55,36.5,36.5,200900.0,27.7828,27.7904,27.7524,27.7524,200900.0
2012-04-04 13:30:00,36.5,36.52,36.48,36.5,106600.0,27.7524,27.7676,27.7372,27.7524,106600.0
2012-04-04 13:40:00,36.51,36.58,36.51,36.58,291400.0,27.76,27.8132,27.76,27.8132,291400.0
2012-04-04 13:50:00,36.59,36.62,36.57,36.61,59400.0,27.8208,27.8436,27.8056,27.836,59400.0
2012-04-04 14:00:00,36.61,36.62,36.59,36.59,50800.0,27.836,27.8436,27.8208,27.8208,50800.0
2012-04-04 14:10:00,36.59,36.65,36.59,36.64,129100.0,27.8208,27.8664,27.8208,27.8588,129100.0
2012-04-04 14:20:00,36.64,36.64,36.59,36.62,81700.0,27.8588,27.8588,27.8208,27.8436,81700.0
2012-04-04 14:30:00,36.62,36.7,36.61,36.7,152500.0,27.8436,27.9044,27.836,27.9044,152500.0
2012-04-04 14:40:00,36.7,36.74,36.68,36.71,116100.0,27.9044,27.9349,27.8892,27.912,116100.0
2012-04-04 14:50:00,36.71,36.72,36.66,36.72,262800.0,27.912,27.9196,27.874,27.9196,262800.0
2012-04-04 15:00:00,36.72,36.73,36.67,36.72,96000.0,27.9196,27.9272,27.8816,27.9196,96000.0
2012-04-04 15:10:00,36.71,36.76,36.71,36.73,325000.0,27.912,27.9501,27.912,27.9272,325000.0
2012-04-04 15:20:00,36.73,36.74,36.7,36.73,169400.0,27.9272,27.9349,27.9044,27.9272,169400.0
2012-04-04 15:30:00,36.74,36.76,36.7,36.7,210700.0,27.9349,27.9501,27.9044,27.9044,210700.0
2012-04-04 15:40:00,36.71,36.73,36.69,36.73,293200.0,27.912,27.9272,27.8968,27.9272,293200.0
2012-04-04 15:50:00,36.73,36.74,36.67,36.68,787700.0,27.9272,27.9349,27.8816,27.8892,787700.0
2012-04-05 09:30:00,36.66,36.86,36.65,36.79,577000.0,27.874,28.0261,27.8664,27.9729,577000.0
2012-04-05 09:40:00,36.79,37.0,36.79,37.0,549900.0,27.9729,28.1325,27.9729,28.1325,549900.0
2012-04-05 09:50:00,36.99,37.02,36.92,36.92,289200.0,28.1249,28.1477,28.0717,28.0717,289200.0
2012-04-05 10:00:00,36.92,37.08,36.9,37.05,866800.0,28.0717,28.1934,28.0565,28.1706,866800.0
2012-04-05 10:10:00,37.05,37.06,36.91,36.92,325800.0,28.1706,28.1782,28.0641,28.0717,325800.0
2012-04-05 10:20:00,36.91,36.99,36.89,36.94,198800.0,28.0641,28.1249,28.0489,28.0869,198800.0
2012-04-05 10:30:00,36.93,36.96,36.88,36.93,372600.0,28.0793,28.1021,28.0413,28.0793,372600.0
2012-04-05 10:40:00,36.93,36.99,36.92,36.98,332800.0,28.0793,28.1249,28.0717,28.1173,332800.0
2012-04-05 10:50:00,36.98,36.99,36.94,36.97,149300.0,28.1173,28.1249,28.0869,28.1097,149300.0
2012-04-05 11:00:00,36.98,36.99,36.95,36.98,92400.0,28.1173,28.1249,28.0945,28.1173,92400.0
2012-04-05 11:10:00,36.98,37.0,36.91,36.92,196700.0,28.1173,28.1325,28.0641,28.0717,196700.0
2012-04-05 11:20:00,36.93,36.94,36.86,36.87,388600.0,28.0793,28.0869,28.0261,28.0337,388600.0
2012-04-05 11:30:00,36.86,36.89,36.78,36.8,178100.0,28.0261,28.0489,27.9653,27.9805,178100.0
2012-04-05 11:40:00,36.8,36.82,36.71,36.72,429500.0,27.9805,27.9957,27.912,27.9196,429500.0
2012-04-05 11:50:00,36.72,36.74,36.69,36.73,206500.0,27.9196,27.9349,27.8968,27.9272,206500.0
2012-04-05 12:00:00,36.73,36.74,36.7,36.7,87600.0,27.9272,27.9349,27.9044,27.9044,87600.0
2012-04-05 12:10:00,36.7,36.72,36.67,36.68,63800.0,27.9044,27.9196,27.8816,27.8892,63800.0
2012-04-05 12:20:00,36.68,36.72,36.66,36.67,98900.0,27.8892,27.9196,27.874,27.8816,98900.0
2012-04-05 12:30:00,36.67,36.68,36.62,36.62,84900.0,27.8816,27.8892,27.8436,27.8436,84900.0
2012-04-05 12:40:00,36.62,36.65,36.61,36.62,89500.0,27.8436,27.8664,27.836,27.8436,89500.0
2012-04-05 12:50:00,36.62,36.64,36.59,36.59,84200.0,27.8436,27.8588,27.8208,27.8208,84200.0
2012-04-05 13:00:00,36.6,36.65,36.59,36.59,369900.0,27.8284,27.8664,27.8208,27.8208,369900.0
2012-04-05 13:10:00,36.59,36.63,36.58,36.6,133400.0,27.8208,27.8512,27.8132,27.8284,133400.0
2012-04-05 13:20:00,36.59,36.62,36.59,36.6,126900.0,27.8208,27.8436,27.8208,27.8284,126900.0
2012-04-05 13:30:00,36.6,36.6,36.57,36.59,96700.0,27.8284,27.8284,27.8056,27.8208,96700.0
2012-04-05 13:40:00,36.58,36.59,36.48,36.49,237400.0,27.8132,27.8208,27.7372,27.7448,237400.0
2012-04-05 13:50:00,36.49,36.52,36.44,36.48,214100.0,27.7448,27.7676,27.7067,27.7372,214100.0
2012-04-05 14:00:00,36.48,36.49,36.46,36.46,301800.0,27.7372,27.7448,27.722,27.722,301800.0
2012-04-05 14:10:00,36.47,36.52,36.45,36.51,259100.0,27.7296,27.7676,27.7144,27.76,259100.0
2012-04-05 14:20:00,36.51,36.52,36.45,36.47,408000.0,27.76,27.7676,27.7144,27.7296,408000.0
2012-04-05 14:30:00,36.47,36.48,36.43,36.43,135100.0,27.7296,27.7372,27.6991,27.6991,135100.0
2012-04-05 14:40:00,36.42,36.44,36.38,36.4,210600.0,27.6915,27.7067,27.6611,27.6763,210600.0
2012-04-05 14:50:00,36.39,36.44,36.39,36.43,200600.0,27.6687,27.7067,27.6687,27.6991,200600.0
2012-04-05 15:00:00,36.43,36.45,36.42,36.43,107400.0,27.6991,27.7144,27.6915,27.6991,107400.0
2012-04-05 15:10:00,36.43,36.45,36.41,36.44,246500.0,27.6991,27.7144,27.6839,27.7067,246500.0
2012-04-05 15:20:00,36.44,36.48,36.44,36.47,204600.0,27.7067,27.7372,27.7067,27.7296,204600.0
2012-04-05 15:30:00,36.47,36.49,36.46,36.47,181000.0,27.7296,27.7448,27.722,27.7296,181000.0
2012-04-05 15:40:00,36.46,36.53,36.46,36.5,479300.0,27.722,27.7752,27.722,27.7524,479300.0
2012-04-05 15:50:00,36.5,36.51,36.48,36.49,802500.0,27.7524,27.76,27.7372,27.7448,802500.0
2012-04-09 09:30:00,36.01,36.11,35.92,36.02,314400.0,27.3798,27.4558,27.3114,27.3874,314400.0
2012-04-09 09:40:00,36.03,36.12,36.02,36.03,255500.0,27.395,27.4634,27.3874,27.395,255500.0
2012-04-09 09:50:00,36.04,36.04,35.98,36.02,535700.0,27.4026,27.4026,27.357,27.3874,535700.0
2012-04-09 10:00:00,36.02,36.15,36.02,36.07,616500.0,27.3874,27.4863,27.3874,27.4254,616500.0
2012-04-09 10:10:00,36.07,36.13,36.07,36.09,667600.0,27.4254,27.471,27.4254,27.4406,667600.0
2012-04-09 10:20:00,36.1,36.17,36.07,36.1,526600.0,27.4482,27.5015,27.4254,27.4482,526600.0
2012-04-09 10:30:00,36.1,36.12,36.01,36.02,881700.0,27.4482,27.4634,27.3798,27.3874,881700.0
2012-04-09 10:40:00,36.02,36.08,36.02,36.06,456500.0,27.3874,27.433,27.3874,27.4178,456500.0
2012-04-09 10:50:00,36.07,36.07,36.03,36.05,67300.0,27.4254,27.4254,27.395,27.4102,67300.0
2012-04-09 11:00:00,36.05,36.05,35.97,35.97,169600.0,27.4102,27.4102,27.3494,27.3494,169600.0
2012-04-09 11:10:00,35.97,35.97,35.89,35.92,293400.0,27.3494,27.3494,27.2886,27.3114,293400.0
2012-04-09 11:20:00,35.92,35.93,35.89,35.9,131400.0,27.3114,27.319,27.2886,27.2962,131400.0
2012-04-09 11:30:00,35.9,35.92,35.86,35.87,157400.0,27.2962,27.3114,27.2658,27.2734,157400.0
2012-04-09 11:40:00,35.88,35.91,35.88,35.91,56800.0,27.281,27.3038,27.281,27.3038,56800.0
2012-04-09 11:50:00,35.9,35.91,35.86,35.89,221700.0,27.2962,27.3038,27.2658,27.2886,221700.0
2012-04-09 12:00:00,35.89,35.89,35.85,35.89,167000.0,27.2886,27.2886,27.2581,27.2886,167000.0
2012-04-09 12:10:00,35.89,35.95,35.89,35.94,291600.0,27.2886,27.3342,27.2886,27.3266,291600.0
2012-04-09 12:20:00,35.94,35.95,35.89,35.9,361200.0,27.3266,27.3342,27.2886,27.2962,361200.0
2012-04-09 12:30:00,35.9,35.97,35.9,35.97,264400.0,27.2962,27.3494,27.2962,27.3494,264400.0
2012-04-09 12:40:00,35.97,35.98,35.94,35.97,87500.0,27.3494,27.357,27.3266,27.3494,87500.0
2012-04-09 12:50:00,35.98,35.98,35.93,35.97,171900.0,27.357,27.357,27.319,27.3494,171900.0
2012-04-09 13:00:00,35.96,35.98,35.95,35.96,131200.0,27.3418,27.357,27.3342,27.3418,131200.0
2012-04-09 13:10:00,35.96,35.96,35.92,35.92,59900.0,27.3418,27.3418,27.3114,27.3114,59900.0
2012-04-09 13:20:00,35.92,35.93,35.88,35.89,169800.0,27.3114,27.319,27.281,27.2886,169800.0
2012-04-09 13:30:00,35.9,35.95,35.89,35.95,39100.0,27.2962,27.3342,27.2886,27.3342,39100.0
2012-04-09 13:40:00,35.95,35.95,35.92,35.94,170300.0,27.3342,27.3342,27.3114,27.3266,170300.0
2012-04-09 13:50:00,35.94,35.98,35.92,35.95,56200.0,27.3266,27.357,27.3114,27.3342,56200.0
2012-04-09 14:00:00,35.95,35.96,35.92,35.95,24600.0,27.3342,27.3418,27.3114,27.3342,24600.0
2012-04-09 14:10:00,35.94,35.98,35.92,35.96,130400.0,27.3266,27.357,27.3114,27.3418,130400.0
2012-04-09 14:20:00,35.97,36.0,35.97,35.99,42100.0,27.3494,27.3722,27.3494,27.3646,42100.0
2012-04-09 14:30:00,35.98,36.02,35.96,36.01,62400.0,27.357,27.3874,27.3418,27.3798,62400.0
2012-04-09 14:40:00,36.0,36.04,36.0,36.02,196000.0,27.3722,27.4026,27.3722,27.3874,196000.0
2012-04-09 14:50:00,36.01,36.03,36.0,36.02,114300.0,27.3798,27.395,27.3722,27.3874,114300.0
2012-04-09 15:00:00,36.02,36.03,35.99,36.01,58800.0,27.3874,27.395,27.3646,27.3798,58800.0
2012-04-09 15:10:00,36.0,36.03,36.0,36.02,165700.0,27.3722,27.395,27.3722,27.3874,165700.0
2012-04-09 15:20:00,36.02,36.04,36.0,36.0,201600.0,27.3874,27.4026,27.3722,27.3722,201600.0
2012-04-09 15:30:00,35.99,36.0,35.97,35.98,298800.0,27.3646,27.3722,27.3494,27.357,298800.0
2012-04-09 15:40:00,35.98,36.0,35.95,35.97,683500.0,27.357,27.3722,27.3342,27.3494,683500.0
2012-04-09 15:50:00,35.98,36.0,35.95,35.95,738800.0,27.357,27.3722,27.3342,27.3342,738800.0
2012-04-10 09:30:00,35.85,35.91,35.8,35.88,166500.0,27.2581,27.3038,27.2201,27.281,166500.0
2012-04-10 09:40:00,35.87,35.94,35.8,35.82,196500.0,27.2734,27.3266,27.2201,27.2353,196500.0
2012-04-10 09:50:00,35.82,35.87,35.8,35.84,168600.0,27.2353,27.2734,27.2201,27.2505,168600.0
2012-04-10 10:00:00,35.84,35.85,35.73,35.73,273500.0,27.2505,27.2581,27.1669,27.1669,273500.0
2012-04-10 10:10:00,35.73,35.76,35.69,35.72,197700.0,27.1669,27.1897,27.1365,27.1593,197700.0
2012-04-10 10:20:00,35.72,35.81,35.71,35.79,161100.0,27.1593,27.2277,27.1517,27.2125,161100.0
2012-04-10 10:30:00,35.78,35.79,35.75,35.75,130400.0,27.2049,27.2125,27.1821,27.1821,130400.0
2012-04-10 10:40:00,35.74,35.77,35.72,35.72,83800.0,27.1745,27.1973,27.1593,27.1593,83800.0
2012-04-10 10:50:00,35.73,35.73,35.58,35.6,336400.0,27.1669,27.1669,27.0529,27.0681,336400.0
2012-04-10 11:00:00,35.6,35.63,35.57,35.59,146400.0,27.0681,27.0909,27.0453,27.0605,146400.0
2012-04-10 11:10:00,35.59,35.6,35.52,35.53,346900.0,27.0605,27.0681,27.0072,27.0148,346900.0
2012-04-10 11:20:00,35.52,35.59,35.5,35.57,242100.0,27.0072,27.0605,26.992,27.0453,242100.0
2012-04-10 11:30:00,35.56,35.58,35.47,35.47,243600.0,27.0377,27.0529,26.9692,26.9692,243600.0
2012-04-10 11:40:00,35.47,35.49,35.42,35.44,283700.0,26.9692,26.9844,26.9312,26.9464,283700.0
2012-04-10 11:50:00,35.44,35.45,35.29,35.35,806000.0,26.9464,26.954,26.8324,26.878,806000.0
2012-04-10 12:00:00,35.35,35.36,35.27,35.29,564600.0,26.878,26.8856,26.8172,26.8324,564600.0
2012-04-10 12:10:00,35.28,35.28,35.17,35.26,643300.0,26.8248,26.8248,26.7411,26.8095,643300.0
2012-04-10 12:20:00,35.26,35.33,35.2,35.31,307400.0,26.8095,26.8628,26.7639,26.8476,307400.0
2012-04-10 12:30:00,35.32,35.35,35.29,35.32,1330400.0,26.8552,26.878,26.8324,26.8552,1330400.0
2012-04-10 12:40:00,35.33,35.39,35.28,35.29,544700.0,26.8628,26.9084,26.8248,26.8324,544700.0
2012-04-10 12:50:00,35.29,35.32,35.25,35.32,212500.0,26.8324,26.8552,26.8019,26.8552,212500.0
2012-04-10 13:00:00,35.32,35.36,35.28,35.28,393600.0,26.8552,26.8856,26.8248,26.8248,393600.0
2012-04-10 13:10:00,35.27,35.28,35.18,35.19,360600.0,26.8172,26.8248,26.7487,26.7563,360600.0
2012-04-10 13:20:00,35.19,35.29,35.19,35.28,106900.0,26.7563,26.8324,26.7563,26.8248,106900.0
2012-04-10 13:30:00,35.28,35.32,35.25,35.3,140400.0,26.8248,26.8552,26.8019,26.84,140400.0
2012-04-10 13:40:00,35.3,35.34,35.27,35.33,373000.0,26.84,26.8704,26.8172,26.8628,373000.0
2012-04-10 13:50:00,35.33,35.35,35.27,35.28,219100.0,26.8628,26.878,26.8172,26.8248,219100.0
2012-04-10 14:00:00,35.27,35.31,35.2,35.24,327500.0,26.8172,26.8476,26.7639,26.7943,327500.0
2012-04-10 14:10:00,35.24,35.25,35.15,35.18,215600.0,26.7943,26.8019,26.7259,26.7487,215600.0
2012-04-10 14:20:00,35.17,35.2,35.11,35.2,326900.0,26.7411,26.7639,26.6955,26.7639,326900.0
2012-04-10 14:30:00,35.21,35.22,35.1,35.12,297800.0,26.7715,26.7791,26.6879,26.7031,297800.0
2012-04-10 14:40:00,35.12,35.25,35.11,35.24,205700.0,26.7031,26.8019,26.6955,26.7943,205700.0
2012-04-10 14:50:00,35.24,35.27,35.21,35.25,162300.0,26.7943,26.8172,26.7715,26.8019,162300.0
2012-04-10 15:00:00,35.24,35.25,35.15,35.2,510300.0,26.7943,26.8019,26.7259,26.7639,510300.0
2012-04-10 15:10:00,35.19,35.25,35.16,35.24,263200.0,26.7563,26.8019,26.7335,26.7943,263200.0
2012-04-10 15:20:00,35.24,35.25,35.2,35.23,537200.0,26.7943,26.8019,26.7639,26.7867,537200.0
2012-04-10 15:30:00,35.22,35.3,35.21,35.29,998500.0,26.7791,26.84,26.7715,26.8324,998500.0
2012-04-10 15:40:00,35.29,35.3,35.22,35.24,1395300.0,26.8324,26.84,26.7791,26.7943,1395300.0
2012-04-10 15:50:00,35.24,35.27,35.2,35.2,1570800.0,26.7943,26.8172,26.7639,26.7639,1570800.0
2012-04-11 09:30:00,35.74,35.82,35.69,35.77,571900.0,27.1745,27.2353,27.1365,27.1973,571900.0
2012-04-11 09:40:00,35.77,35.81,35.67,35.69,645300.0,27.1973,27.2277,27.1213,27.1365,645300.0
2012-04-11 09:50:00,35.69,35.7,35.57,35.61,651500.0,27.1365,27.1441,27.0453,27.0757,651500.0
2012-04-11 10:00:00,35.61,35.7,35.6,35.64,264300.0,27.0757,27.1441,27.0681,27.0985,264300.0
2012-04-11 10:10:00,35.65,35.75,35.63,35.71,406300.0,27.1061,27.1821,27.0909,27.1517,406300.0
2012-04-11 10:20:00,35.72,35.75,35.67,35.74,324700.0,27.1593,27.1821,27.1213,27.1745,324700.0
2012-04-11 10:30:00,35.75,35.8,35.73,35.76,394700.0,27.1821,27.2201,27.1669,27.1897,394700.0
2012-04-11 10:40:00,35.76,35.78,35.72,35.73,158400.0,27.1897,27.2049,27.1593,27.1669,158400.0
2012-04-11 10:50:00,35.74,35.76,35.66,35.69,285900.0,27.1745,27.1897,27.1137,27.1365,285900.0
2012-04-11 11:00:00,35.69,35.7,35.62,35.63,64600.0,27.1365,27.1441,27.0833,27.0909,64600.0
2012-04-11 11:10:00,35.63,35.63,35.53,35.55,93600.0,27.0909,27.0909,27.0148,27.03,93600.0
2012-04-11 11:20:00,35.55,35.6,35.54,35.55,183300.0,27.03,27.0681,27.0224,27.03,183300.0
2012-04-11 11:30:00,35.55,35.59,35.52,35.55,400600.0,27.03,27.0605,27.0072,27.03,400600.0
2012-04-11 11:40:00,35.55,35.57,35.49,35.49,30300.0,27.03,27.0453,26.9844,26.9844,30300.0
2012-04-11 11:50:00,35.49,35.52,35.49,35.5,100600.0,26.9844,27.0072,26.9844,26.992,100600.0
2012-04-11 12:00:00,35.5,35.53,35.48,35.48,82100.0,26.992,27.0148,26.9768,26.9768,82100.0
2012-04-11 12:10:00,35.49,35.56,35.48,35.55,219300.0,26.9844,27.0377,26.9768,27.03,219300.0
2012-04-11 12:20:00,35.55,35.56,35.52,35.55,215200.0,27.03,27.0377,27.0072,27.03,215200.0
2012-04-11 12:30:00,35.55,35.56,35.51,35.56,68000.0,27.03,27.0377,26.9996,27.0377,68000.0
2012-04-11 12:40:00,35.56,35.58,35.55,35.55,124400.0,27.0377,27.0529,27.03,27.03,124400.0
2012-04-11 12:50:00,35.55,35.66,35.54,35.66,1003000.0,27.03,27.1137,27.0224,27.1137,1003000.0
2012-04-11 13:00:00,35.66,35.66,35.6,35.64,299800.0,27.1137,27.1137,27.0681,27.0985,299800.0
2012-04-11 13:10:00,35.64,35.64,35.61,35.62,33700.0,27.0985,27.0985,27.0757,27.0833,33700.0
2012-04-11 13:20:00,35.62,35.63,35.6,35.62,33100.0,27.0833,27.0909,27.0681,27.0833,33100.0
2012-04-11 13:30:00,35.62,35.66,35.6,35.65,67500.0,27.0833,27.1137,27.0681,27.1061,67500.0
2012-04-11 13:40:00,35.65,35.69,35.64,35.69,239500.0,27.1061,27.1365,27.0985,27.1365,239500.0
2012-04-11 13:50:00,35.69,35.73,35.67,35.72,150500.0,27.1365,27.1669,27.1213,27.1593,150500.0
2012-04-11 14:00:00,35.72,35.72,35.63,35.66,65600.0,27.1593,27.1593,27.0909,27.1137,65600.0
2012-04-11 14:10:00,35.66,35.66,35.61,35.62,49900.0,27.1137,27.1137,27.0757,27.0833,49900.0
2012-04-11 14:20:00,35.63,35.66,35.62,35.63,77600.0,27.0909,27.1137,27.0833,27.0909,77600.0
2012-04-11 14:30:00,35.64,35.65,35.57,35.6,138900.0,27.0985,27.1061,27.0453,27.0681,138900.0
2012-04-11 14:40:00,35.61,35.63,35.58,35.63,177500.0,27.0757,27.0909,27.0529,27.0909,177500.0
2012-04-11 14:50:00,35.63,35.66,35.61,35.63,223100.0,27.0909,27.1137,27.0757,27.0909,223100.0
2012-04-11 15:00:00,35.63,35.67,35.63,35.66,125900.0,27.0909,27.1213,27.0909,27.1137,125900.0
2012-04-11 15:10:00,35.65,35.66,35.57,35.59,226000.0,27.1061,27.1137,27.0453,27.0605,226000.0
2012-04-11 15:20:00,35.58,35.6,35.53,35.59,456600.0,27.0529,27.0681,27.0148,27.0605,456600.0
2012-04-11 15:30:00,35.59,35.62,35.57,35.57,699300.0,27.0605,27.0833,27.0453,27.0453,699300.0
2012-04-11 15:40:00,35.57,35.6,35.53,35.55,777400.0,27.0453,27.0681,27.0148,27.03,777400.0
2012-04-11 15:50:00,35.55,35.6,35.54,35.59,678700.0,27.03,27.0681,27.0224,27.0605,678700.0
2012-04-12 09:30:00,35.68,35.92,35.66,35.91,497900.0,27.1289,27.3114,27.1137,27.3038,497900.0
2012-04-12 09:40:00,35.91,36.14,35.91,36.12,751500.0,27.3038,27.4786,27.3038,27.4634,751500.0
2012-04-12 09:50:00,36.13,36.23,36.11,36.18,551700.0,27.471,27.5471,27.4558,27.5091,551700.0
2012-04-12 10:00:00,36.18,36.22,36.11,36.14,712400.0,27.5091,27.5395,27.4558,27.4786,712400.0
2012-04-12 10:10:00,36.15,36.22,36.13,36.14,315500.0,27.4863,27.5395,27.471,27.4786,315500.0
2012-04-12 10:20:00,36.14,36.16,36.08,36.14,151100.0,27.4786,27.4939,27.433,27.4786,151100.0
2012-04-12 10:30:00,36.14,36.31,36.14,36.28,450000.0,27.4786,27.6079,27.4786,27.5851,450000.0
2012-04-12 10:40:00,36.28,36.31,36.27,36.3,152800.0,27.5851,27.6079,27.5775,27.6003,152800.0
2012-04-12 10:50:00,36.29,36.31,36.28,36.29,124000.0,27.5927,27.6079,27.5851,27.5927,124000.0
2012-04-12 11:00:00,36.29,36.37,36.29,36.33,141600.0,27.5927,27.6535,27.5927,27.6231,141600.0
2012-04-12 11:10:00,36.32,36.37,36.31,36.36,322800.0,27.6155,27.6535,27.6079,27.6459,322800.0
2012-04-12 11:20:00,36.37,36.39,36.35,36.35,143400.0,27.6535,27.6687,27.6383,27.6383,143400.0
2012-04-12 11:30:00,36.36,36.37,36.31,36.32,187600.0,27.6459,27.6535,27.6079,27.6155,187600.0
2012-04-12 11:40:00,36.32,36.39,36.31,36.37,137500.0,27.6155,27.6687,27.6079,27.6535,137500.0
2012-04-12 11:50:00,36.38,36.44,36.36,36.44,311900.0,27.6611,27.7067,27.6459,27.7067,311900.0
2012-04-12 12:00:00,36.44,36.49,36.43,36.45,403400.0,27.7067,27.7448,27.6991,27.7144,403400.0
2012-04-12 12:10:00,36.45,36.46,36.42,36.45,227000.0,27.7144,27.722,27.6915,27.7144,227000.0
2012-04-12 12:20:00,36.45,36.52,36.44,36.51,288000.0,27.7144,27.7676,27.7067,27.76,288000.0
2012-04-12 12:30:00,36.5,36.54,36.5,36.53,137300.0,27.7524,27.7828,27.7524,27.7752,137300.0
2012-04-12 12:40:00,36.53,36.58,36.53,36.57,212400.0,27.7752,27.8132,27.7752,27.8056,212400.0
2012-04-12 12:50:00,36.57,36.6,36.55,36.58,95900.0,27.8056,27.8284,27.7904,27.8132,95900.0
2012-04-12 13:00:00,36.58,36.61,36.57,36.6,188300.0,27.8132,27.836,27.8056,27.8284,188300.0
2012-04-12 13:10:00,36.6,36.63,36.6,36.61,108000.0,27.8284,27.8512,27.8284,27.836,108000.0
2012-04-12 13:20:00,36.61,36.61,36.54,36.55,336400.0,27.836,27.836,27.7828,27.7904,336400.0
2012-04-12 13:30:00,36.55,36.56,36.53,36.54,179700.0,27.7904,27.798,27.7752,27.7828,179700.0
2012-04-12 13:40:00,36.53,36.6,36.53,36.58,241500.0,27.7752,27.8284,27.7752,27.8132,241500.0
2012-04-12 13:50:00,36.58,36.59,36.52,36.56,143000.0,27.8132,27.8208,27.7676,27.798,143000.0
2012-04-12 14:00:00,36.55,36.57,36.52,36.57,162300.0,27.7904,27.8056,27.7676,27.8056,162300.0
2012-04-12 14:10:00,36.57,36.59,36.55,36.59,116500.0,27.8056,27.8208,27.7904,27.8208,116500.0
2012-04-12 14:20:00,36.59,36.61,36.58,36.59,143700.0,27.8208,27.836,27.8132,27.8208,143700.0
2012-04-12 14:30:00,36.59,36.62,36.58,36.6,341000.0,27.8208,27.8436,27.8132,27.8284,341000.0
2012-04-12 14:40:00,36.6,36.62,36.59,36.62,172500.0,27.8284,27.8436,27.8208,27.8436,172500.0
2012-04-12 14:50:00,36.62,36.65,36.61,36.62,371000.0,27.8436,27.8664,27.836,27.8436,371000.0
2012-04-12 15:00:00,36.62,36.64,36.61,36.62,230900.0,27.8436,27.8588,27.836,27.8436,230900.0
2012-04-12 15:10:00,36.62,36.63,36.61,36.63,193600.0,27.8436,27.8512,27.836,27.8512,193600.0
2012-04-12 15:20:00,36.63,36.63,36.57,36.58,246200.0,27.8512,27.8512,27.8056,27.8132,246200.0
2012-04-12 15:30:00,36.58,36.59,36.56,36.58,511900.0,27.8132,27.8208,27.798,27.8132,511900.0
2012-04-12 15:40:00,36.59,36.61,36.57,36.59,1261800.0,27.8208,27.836,27.8056,27.8208,1261800.0
2012-04-12 15:50:00,36.59,36.6,36.55,36.58,1272600.0,27.8208,27.8284,27.7904,27.8132,1272600.0
2012-04-13 09:30:00,36.46,36.51,36.38,36.41,324800.0,27.722,27.76,27.6611,27.6839,324800.0
2012-04-13 09:40:00,36.41,36.52,36.38,36.45,781100.0,27.6839,27.7676,27.6611,27.7144,781100.0
2012-04-13 09:50:00,36.45,36.52,36.39,36.42,508300.0,27.7144,27.7676,27.6687,27.6915,508300.0
2012-04-13 10:00:00,36.41,36.43,36.33,36.37,342400.0,27.6839,27.6991,27.6231,27.6535,342400.0
2012-04-13 10:10:00,36.39,36.48,36.29,36.29,225000.0,27.6687,27.7372,27.5927,27.5927,225000.0
2012-04-13 10:20:00,36.28,36.33,36.19,36.3,539800.0,27.5851,27.6231,27.5167,27.6003,539800.0
2012-04-13 10:30:00,36.3,36.34,36.18,36.34,597700.0,27.6003,27.6307,27.5091,27.6307,597700.0
2012-04-13 10:40:00,36.33,36.33,36.21,36.25,317000.0,27.6231,27.6231,27.5319,27.5623,317000.0
2012-04-13 10:50:00,36.25,36.32,36.22,36.31,170500.0,27.5623,27.6155,27.5395,27.6079,170500.0
2012-04-13 11:00:00,36.31,36.38,36.3,36.3,332100.0,27.6079,27.6611,27.6003,27.6003,332100.0
2012-04-13 11:10:00,36.3,36.3,36.24,36.27,259400.0,27.6003,27.6003,27.5547,27.5775,259400.0
2012-04-13 11:20:00,36.28,36.3,36.24,36.27,134200.0,27.5851,27.6003,27.5547,27.5775,134200.0
2012-04-13 11:30:00,36.26,36.32,36.24,36.29,173800.0,27.5699,27.6155,27.5547,27.5927,173800.0
2012-04-13 11:40:00,36.29,36.33,36.27,36.31,278400.0,27.5927,27.6231,27.5775,27.6079,278400.0
2012-04-13 11:50:00,36.31,36.32,36.23,36.27,78400.0,27.6079,27.6155,27.5471,27.5775,78400.0
2012-04-13 12:00:00,36.26,36.26,36.22,36.22,225900.0,27.5699,27.5699,27.5395,27.5395,225900.0
2012-04-13 12:10:00,36.22,36.23,36.18,36.21,110000.0,27.5395,27.5471,27.5091,27.5319,110000.0
2012-04-13 12:20:00,36.21,36.22,36.17,36.21,277600.0,27.5319,27.5395,27.5015,27.5319,277600.0
2012-04-13 12:30:00,36.21,36.29,36.21,36.26,271200.0,27.5319,27.5927,27.5319,27.5699,271200.0
2012-04-13 12:40:00,36.27,36.31,36.26,36.29,40900.0,27.5775,27.6079,27.5699,27.5927,40900.0
2012-04-13 12:50:00,36.29,36.3,36.25,36.29,44700.0,27.5927,27.6003,27.5623,27.5927,44700.0
2012-04-13 13:00:00,36.29,36.29,36.27,36.28,31400.0,27.5927,27.5927,27.5775,27.5851,31400.0
2012-04-13 13:10:00,36.28,36.31,36.26,36.27,109600.0,27.5851,27.6079,27.5699,27.5775,109600.0
2012-04-13 13:20:00,36.27,36.31,36.25,36.28,128200.0,27.5775,27.6079,27.5623,27.5851,128200.0
2012-04-13 13:30:00,36.29,36.34,36.26,36.34,51200.0,27.5927,27.6307,27.5699,27.6307,51200.0
2012-04-13 13:40:00,36.34,36.34,36.27,36.3,138300.0,27.6307,27.6307,27.5775,27.6003,138300.0
2012-04-13 13:50:00,36.3,36.32,36.24,36.24,126100.0,27.6003,27.6155,27.5547,27.5547,126100.0
2012-04-13 14:00:00,36.24,36.25,36.2,36.22,174800.0,27.5547,27.5623,27.5243,27.5395,174800.0
2012-04-13 14:10:00,36.22,36.25,36.22,36.25,200600.0,27.5395,27.5623,27.5395,27.5623,200600.0
2012-04-13 14:20:00,36.25,36.32,36.24,36.27,108500.0,27.5623,27.6155,27.5547,27.5775,108500.0
2012-04-13 14:30:00,36.27,36.32,36.27,36.29,294800.0,27.5775,27.6155,27.5775,27.5927,294800.0
2012-04-13 14:40:00,36.3,36.35,36.29,36.34,114700.0,27.6003,27.6383,27.5927,27.6307,114700.0
2012-04-13 14:50:00,36.34,36.35,36.27,36.28,132100.0,27.6307,27.6383,27.5775,27.5851,132100.0
2012-04-13 15:00:00,36.28,36.32,36.27,36.32,49100.0,27.5851,27.6155,27.5775,27.6155,49100.0
2012-04-13 15:10:00,36.33,36.33,36.28,36.3,76800.0,27.6231,27.6231,27.5851,27.6003,76800.0
2012-04-13 15:20:00,36.3,36.32,36.23,36.24,350900.0,27.6003,27.6155,27.5471,27.5547,350900.0
2012-04-13 15:30:00,36.25,36.29,36.17,36.19,284000.0,27.5623,27.5927,27.5015,27.5167,284000.0
2012-04-13 15:40:00,36.18,36.22,36.13,36.16,517100.0,27.5091,27.5395,27.471,27.4939,517100.0
2012-04-13 15:50:00,36.17,36.18,36.1,36.13,1221400.0,27.5015,27.5091,27.4482,27.471,1221400.0
2012-04-16 09:30:00,36.4,36.48,36.36,36.37,485900.0,27.6763,27.7372,27.6459,27.6535,485900.0
2012-04-16 09:40:00,36.36,36.38,36.21,36.32,1017000.0,27.6459,27.6611,27.5319,27.6155,1017000.0
2012-04-16 09:50:00,36.32,36.32,36.18,36.26,744600.0,27.6155,27.6155,27.5091,27.5699,744600.0
2012-04-16 10:00:00,36.26,36.27,36.18,36.19,296700.0,27.5699,27.5775,27.5091,27.5167,296700.0
2012-04-16 10:10:00,36.2,36.21,36.0,36.09,568900.0,27.5243,27.5319,27.3722,27.4406,568900.0
2012-04-16 10:20:00,36.09,36.2,36.05,36.18,448100.0,27.4406,27.5243,27.4102,27.5091,448100.0
2012-04-16 10:30:00,36.18,36.21,36.11,36.11,234300.0,27.5091,27.5319,27.4558,27.4558,234300.0
2012-04-16 10:40:00,36.11,36.28,36.11,36.28,197900.0,27.4558,27.5851,27.4558,27.5851,197900.0
2012-04-16 10:50:00,36.28,36.28,36.21,36.21,145800.0,27.5851,27.5851,27.5319,27.5319,145800.0
2012-04-16 11:00:00,36.2,36.26,36.18,36.24,438500.0,27.5243,27.5699,27.5091,27.5547,438500.0
2012-04-16 11:10:00,36.25,36.29,36.18,36.2,160200.0,27.5623,27.5927,27.5091,27.5243,160200.0
2012-04-16 11:20:00,36.2,36.24,36.17,36.17,504400.0,27.5243,27.5547,27.5015,27.5015,504400.0
2012-04-16 11:30:00,36.18,36.18,36.08,36.14,544700.0,27.5091,27.5091,27.433,27.4786,544700.0
2012-04-16 11:40:00,36.14,36.18,36.11,36.12,475200.0,27.4786,27.5091,27.4558,27.4634,475200.0
2012-04-16 11:50:00,36.11,36.16,36.11,36.12,192100.0,27.4558,27.4939,27.4558,27.4634,192100.0
2012-04-16 12:00:00,36.11,36.21,36.11,36.12,122600.0,27.4558,27.5319,27.4558,27.4634,122600.0
2012-04-16 12:10:00,36.13,36.17,36.12,36.13,93100.0,27.471,27.5015,27.4634,27.471,93100.0
2012-04-16 12:20:00,36.12,36.17,36.08,36.15,159500.0,27.4634,27.5015,27.433,27.4863,159500.0
2012-04-16 12:30:00,36.16,36.17,36.09,36.14,68400.0,27.4939,27.5015,27.4406,27.4786,68400.0
2012-04-16 12:40:00,36.14,36.2,36.13,36.18,83800.0,27.4786,27.5243,27.471,27.5091,83800.0
2012-04-16 12:50:00,36.18,36.22,36.14,36.22,177000.0,27.5091,27.5395,27.4786,27.5395,177000.0
2012-04-16 13:00:00,36.22,36.22,36.16,36.18,150500.0,27.5395,27.5395,27.4939,27.5091,150500.0
2012-04-16 13:10:00,36.18,36.24,36.15,36.19,74600.0,27.5091,27.5547,27.4863,27.5167,74600.0
2012-04-16 13:20:00,36.19,36.22,36.15,36.2,167000.0,27.5167,27.5395,27.4863,27.5243,167000.0
2012-04-16 13:30:00,36.19,36.33,36.16,36.3,911400.0,27.5167,27.6231,27.4939,27.6003,911400.0
2012-04-16 13:40:00,36.3,36.41,36.29,36.39,854900.0,27.6003,27.6839,27.5927,27.6687,854900.0
2012-04-16 13:50:00,36.39,36.46,36.38,36.42,184500.0,27.6687,27.722,27.6611,27.6915,184500.0
2012-04-16 14:00:00,36.43,36.45,36.35,36.35,153300.0,27.6991,27.7144,27.6383,27.6383,153300.0
2012-04-16 14:10:00,36.35,36.42,36.35,36.41,1052800.0,27.6383,27.6915,27.6383,27.6839,1052800.0
2012-04-16 14:20:00,36.41,36.41,36.32,36.32,102800.0,27.6839,27.6839,27.6155,27.6155,102800.0
2012-04-16 14:30:00,36.32,36.37,36.32,36.34,370000.0,27.6155,27.6535,27.6155,27.6307,370000.0
2012-04-16 14:40:00,36.34,36.36,36.3,36.35,92200.0,27.6307,27.6459,27.6003,27.6383,92200.0
2012-04-16 14:50:00,36.34,36.36,36.29,36.31,143300.0,27.6307,27.6459,27.5927,27.6079,143300.0
2012-04-16 15:00:00,36.31,36.32,36.23,36.28,219500.0,27.6079,27.6155,27.5471,27.5851,219500.0
2012-04-16 15:10:00,36.28,36.32,36.28,36.32,156500.0,27.5851,27.6155,27.5851,27.6155,156500.0
2012-04-16 15:20:00,36.32,36.33,36.26,36.3,83900.0,27.6155,27.6231,27.5699,27.6003,83900.0
2012-04-16 15:30:00,36.29,36.33,36.28,36.32,219100.0,27.5927,27.6231,27.5851,27.6155,219100.0
2012-04-16 15:40:00,36.32,36.34,36.25,36.26,252900.0,27.6155,27.6307,27.5623,27.5699,252900.0
2012-04-16 15:50:00,36.26,36.28,36.23,36.24,467400.0,27.5699,27.5851,27.5471,27.5547,467400.0
2012-04-17 09:30:00,36.5,36.58,36.48,36.48,198200.0,27.7524,27.8132,27.7372,27.7372,198200.0
2012-04-17 09:40:00,36.49,36.56,36.44,36.55,288300.0,27.7448,27.798,27.7067,27.7904,288300.0
2012-04-17 09:50:00,36.54,36.61,36.47,36.5,156100.0,27.7828,27.836,27.7296,27.7524,156100.0
2012-04-17 10:00:00,36.5,36.58,36.41,36.55,447300.0,27.7524,27.8132,27.6839,27.7904,447300.0
2012-04-17 10:10:00,36.55,36.71,36.55,36.7,200100.0,27.7904,27.912,27.7904,27.9044,200100.0
2012-04-17 10:20:00,36.7,36.7,36.63,36.64,134100.0,27.9044,27.9044,27.8512,27.8588,134100.0
2012-04-17 10:30:00,36.65,36.71,36.65,36.68,90600.0,27.8664,27.912,27.8664,27.8892,90600.0
2012-04-17 10:40:00,36.68,36.78,36.68,36.74,314900.0,27.8892,27.9653,27.8892,27.9349,314900.0
2012-04-17 10:50:00,36.74,36.8,36.74,36.78,342400.0,27.9349,27.9805,27.9349,27.9653,342400.0
2012-04-17 11:00:00,36.78,36.91,36.78,36.88,706300.0,27.9653,28.0641,27.9653,28.0413,706300.0
2012-04-17 11:10:00,36.88,36.89,36.83,36.87,91300.0,28.0413,28.0489,28.0033,28.0337,91300.0
2012-04-17 11:20:00,36.88,36.9,36.84,36.87,158700.0,28.0413,28.0565,28.0109,28.0337,158700.0
2012-04-17 11:30:00,36.87,36.87,36.84,36.85,287100.0,28.0337,28.0337,28.0109,28.0185,287100.0
2012-04-17 11:40:00,36.85,36.86,36.83,36.85,137600.0,28.0185,28.0261,28.0033,28.0185,137600.0
2012-04-17 11:50:00,36.85,36.89,36.85,36.87,187900.0,28.0185,28.0489,28.0185,28.0337,187900.0
2012-04-17 12:00:00,36.87,36.92,36.87,36.89,180400.0,28.0337,28.0717,28.0337,28.0489,180400.0
2012-04-17 12:10:00,36.89,36.91,36.84,36.88,114000.0,28.0489,28.0641,28.0109,28.0413,114000.0
2012-04-17 12:20:00,36.88,36.94,36.87,36.94,79900.0,28.0413,28.0869,28.0337,28.0869,79900.0
2012-04-17 12:30:00,36.94,36.97,36.91,36.94,216800.0,28.0869,28.1097,28.0641,28.0869,216800.0
2012-04-17 12:40:00,36.94,36.96,36.94,36.94,28400.0,28.0869,28.1021,28.0869,28.0869,28400.0
2012-04-17 12:50:00,36.94,36.95,36.91,36.92,76500.0,28.0869,28.0945,28.0641,28.0717,76500.0
2012-04-17 13:00:00,36.91,36.94,36.9,36.93,36800.0,28.0641,28.0869,28.0565,28.0793,36800.0
2012-04-17 13:10:00,36.93,36.95,36.92,36.94,44400.0,28.0793,28.0945,28.0717,28.0869,44400.0
2012-04-17 13:20:00,36.94,36.94,36.9,36.93,71200.0,28.0869,28.0869,28.0565,28.0793,71200.0
2012-04-17 13:30:00,36.93,36.93,36.89,36.91,123300.0,28.0793,28.0793,28.0489,28.0641,123300.0
2012-04-17 13:40:00,36.92,36.94,36.9,36.91,92400.0,28.0717,28.0869,28.0565,28.0641,92400.0
2012-04-17 13:50:00,36.91,36.94,36.9,36.91,92100.0,28.0641,28.0869,28.0565,28.0641,92100.0
2012-04-17 14:00:00,36.91,36.92,36.89,36.89,46600.0,28.0641,28.0717,28.0489,28.0489,46600.0
2012-04-17 14:10:00,36.88,36.89,36.86,36.87,64600.0,28.0413,28.0489,28.0261,28.0337,64600.0
2012-04-17 14:20:00,36.87,36.89,36.86,36.88,93000.0,28.0337,28.0489,28.0261,28.0413,93000.0
2012-04-17 14:30:00,36.89,36.91,36.88,36.9,38600.0,28.0489,28.0641,28.0413,28.0565,38600.0
2012-04-17 14:40:00,36.89,36.9,36.82,36.82,54100.0,28.0489,28.0565,27.9957,27.9957,54100.0
2012-04-17 14:50:00,36.82,36.85,36.8,36.84,168300.0,27.9957,28.0185,27.9805,28.0109,168300.0
2012-04-17 15:00:00,36.84,36.84,36.82,36.83,73100.0,28.0109,28.0109,27.9957,28.0033,73100.0
2012-04-17 15:10:00,36.83,36.83,36.8,36.81,202500.0,28.0033,28.0033,27.9805,27.9881,202500.0
2012-04-17 15:20:00,36.8,36.85,36.78,36.85,243100.0,27.9805,28.0185,27.9653,28.0185,243100.0
2012-04-17 15:30:00,36.85,36.85,36.77,36.79,249400.0,28.0185,28.0185,27.9577,27.9729,249400.0
2012-04-17 15:40:00,36.79,36.8,36.76,36.79,434900.0,27.9729,27.9805,27.9501,27.9729,434900.0
2012-04-17 15:50:00,36.8,36.83,36.76,36.76,781000.0,27.9805,28.0033,27.9501,27.9501,781000.0
2012-04-18 09:30:00,36.67,36.69,36.5,36.66,565700.0,27.8816,27.8968,27.7524,27.874,565700.0
2012-04-18 09:40:00,36.66,36.75,36.61,36.69,280300.0,27.874,27.9425,27.836,27.8968,280300.0
2012-04-18 09:50:00,36.69,36.76,36.64,36.74,582700.0,27.8968,27.9501,27.8588,27.9349,582700.0
2012-04-18 10:00:00,36.75,36.76,36.63,36.7,240700.0,27.9425,27.9501,27.8512,27.9044,240700.0
2012-04-18 10:10:00,36.7,36.74,36.64,36.71,430800.0,27.9044,27.9349,27.8588,27.912,430800.0
2012-04-18 10:20:00,36.71,36.72,36.65,36.67,336800.0,27.912,27.9196,27.8664,27.8816,336800.0
2012-04-18 10:30:00,36.67,36.73,36.61,36.71,125100.0,27.8816,27.9272,27.836,27.912,125100.0
2012-04-18 10:40:00,36.7,36.79,36.7,36.78,133000.0,27.9044,27.9729,27.9044,27.9653,133000.0
2012-04-18 10:50:00,36.78,36.82,36.75,36.79,232600.0,27.9653,27.9957,27.9425,27.9729,232600.0
2012-04-18 11:00:00,36.79,36.8,36.69,36.73,115900.0,27.9729,27.9805,27.8968,27.9272,115900.0
2012-04-18 11:10:00,36.73,36.73,36.66,36.69,72900.0,27.9272,27.9272,27.874,27.8968,72900.0
2012-04-18 11:20:00,36.69,36.69,36.62,36.66,94000.0,27.8968,27.8968,27.8436,27.874,94000.0
2012-04-18 11:30:00,36.67,36.67,36.6,36.62,52400.0,27.8816,27.8816,27.8284,27.8436,52400.0
2012-04-18 11:40:00,36.62,36.7,36.62,36.66,55300.0,27.8436,27.9044,27.8436,27.874,55300.0
2012-04-18 11:50:00,36.66,36.72,36.65,36.68,76300.0,27.874,27.9196,27.8664,27.8892,76300.0
2012-04-18 12:00:00,36.68,36.7,36.67,36.69,51600.0,27.8892,27.9044,27.8816,27.8968,51600.0
2012-04-18 12:10:00,36.69,36.7,36.66,36.68,26100.0,27.8968,27.9044,27.874,27.8892,26100.0
2012-04-18 12:20:00,36.68,36.7,36.63,36.63,23500.0,27.8892,27.9044,27.8512,27.8512,23500.0
2012-04-18 12:30:00,36.63,36.69,36.62,36.69,30000.0,27.8512,27.8968,27.8436,27.8968,30000.0
2012-04-18 12:40:00,36.69,36.72,36.68,36.68,55400.0,27.8968,27.9196,27.8892,27.8892,55400.0
2012-04-18 12:50:00,36.68,36.7,36.66,36.69,29400.0,27.8892,27.9044,27.874,27.8968,29400.0
2012-04-18 13:00:00,36.69,36.72,36.67,36.71,18600.0,27.8968,27.9196,27.8816,27.912,18600.0
2012-04-18 13:10:00,36.7,36.72,36.66,36.67,21800.0,27.9044,27.9196,27.874,27.8816,21800.0
2012-04-18 13:20:00,36.67,36.69,36.66,36.67,11400.0,27.8816,27.8968,27.874,27.8816,11400.0
2012-04-18 13:30:00,36.66,36.67,36.58,36.58,207800.0,27.874,27.8816,27.8132,27.8132,207800.0
2012-04-18 13:40:00,36.58,36.61,36.58,36.59,43700.0,27.8132,27.836,27.8132,27.8208,43700.0
2012-04-18 13:50:00,36.6,36.62,36.56,36.6,49500.0,27.8284,27.8436,27.798,27.8284,49500.0
2012-04-18 14:00:00,36.6,36.63,36.57,36.61,174800.0,27.8284,27.8512,27.8056,27.836,174800.0
2012-04-18 14:10:00,36.61,36.65,36.6,36.65,192100.0,27.836,27.8664,27.8284,27.8664,192100.0
2012-04-18 14:20:00,36.65,36.74,36.65,36.72,300300.0,27.8664,27.9349,27.8664,27.9196,300300.0
2012-04-18 14:30:00,36.73,36.76,36.72,36.73,70100.0,27.9272,27.9501,27.9196,27.9272,70100.0
2012-04-18 14:40:00,36.73,36.75,36.7,36.7,53100.0,27.9272,27.9425,27.9044,27.9044,53100.0
2012-04-18 14:50:00,36.71,36.73,36.7,36.71,45900.0,27.912,27.9272,27.9044,27.912,45900.0
2012-04-18 15:00:00,36.71,36.77,36.71,36.75,219700.0,27.912,27.9577,27.912,27.9425,219700.0
2012-04-18 15:10:00,36.75,36.76,36.69,36.71,471300.0,27.9425,27.9501,27.8968,27.912,471300.0
2012-04-18 15:20:00,36.71,36.73,36.66,36.67,169400.0,27.912,27.9272,27.874,27.8816,169400.0
2012-04-18 15:30:00,36.67,36.69,36.66,36.67,154400.0,27.8816,27.8968,27.874,27.8816,154400.0
2012-04-18 15:40:00,36.68,36.68,36.65,36.66,332200.0,27.8892,27.8892,27.8664,27.874,332200.0
2012-04-18 15:50:00,36.67,36.68,36.63,36.63,774300.0,27.8816,27.8892,27.8512,27.8512,774300.0
2012-04-19 09:30:00,36.72,36.75,36.42,36.52,263600.0,27.9196,27.9425,27.6915,27.7676,263600.0
2012-04-19 09:40:00,36.53,36.81,36.53,36.81,678400.0,27.7752,27.9881,27.7752,27.9881,678400.0
2012-04-19 09:50:00,36.81,36.84,36.74,36.77,440300.0,27.9881,28.0109,27.9349,27.9577,440300.0
2012-04-19 10:00:00,36.75,36.75,36.5,36.52,389400.0,27.9425,27.9425,27.7524,27.7676,389400.0
2012-04-19 10:10:00,36.52,36.56,36.47,36.55,345900.0,27.7676,27.798,27.7296,27.7904,345900.0
2012-04-19 10:20:00,36.56,36.67,36.56,36.61,191100.0,27.798,27.8816,27.798,27.836,191100.0
2012-04-19 10:30:00,36.62,36.77,36.62,36.73,232500.0,27.8436,27.9577,27.8436,27.9272,232500.0
2012-04-19 10:40:00,36.74,36.82,36.73,36.76,192000.0,27.9349,27.9957,27.9272,27.9501,192000.0
2012-04-19 10:50:00,36.77,36.78,36.67,36.67,144900.0,27.9577,27.9653,27.8816,27.8816,144900.0
2012-04-19 11:00:00,36.67,36.7,36.62,36.63,151800.0,27.8816,27.9044,27.8436,27.8512,151800.0
2012-04-19 11:10:00,36.63,36.64,36.59,36.6,159900.0,27.8512,27.8588,27.8208,27.8284,159900.0
2012-04-19 11:20:00,36.58,36.62,36.53,36.53,132900.0,27.8132,27.8436,27.7752,27.7752,132900.0
2012-04-19 11:30:00,36.54,36.54,36.46,36.48,164600.0,27.7828,27.7828,27.722,27.7372,164600.0
2012-04-19 11:40:00,36.48,36.63,36.48,36.61,179200.0,27.7372,27.8512,27.7372,27.836,179200.0
2012-04-19 11:50:00,36.61,36.63,36.59,36.59,76900.0,27.836,27.8512,27.8208,27.8208,76900.0
2012-04-19 12:00:00,36.59,36.59,36.45,36.47,246700.0,27.8208,27.8208,27.7144,27.7296,246700.0
2012-04-19 12:10:00,36.47,36.51,36.45,36.49,85700.0,27.7296,27.76,27.7144,27.7448,85700.0
2012-04-19 12:20:00,36.5,36.52,36.47,36.48,41400.0,27.7524,27.7676,27.7296,27.7372,41400.0
2012-04-19 12:30:00,36.47,36.5,36.44,36.47,63500.0,27.7296,27.7524,27.7067,27.7296,63500.0
2012-04-19 12:40:00,36.47,36.51,36.45,36.49,78100.0,27.7296,27.76,27.7144,27.7448,78100.0
2012-04-19 12:50:00,36.5,36.52,36.49,36.5,77400.0,27.7524,27.7676,27.7448,27.7524,77400.0
2012-04-19 13:00:00,36.49,36.55,36.48,36.54,60000.0,27.7448,27.7904,27.7372,27.7828,60000.0
2012-04-19 13:10:00,36.54,36.54,36.47,36.48,99200.0,27.7828,27.7828,27.7296,27.7372,99200.0
2012-04-19 13:20:00,36.47,36.48,36.42,36.46,146700.0,27.7296,27.7372,27.6915,27.722,146700.0
2012-04-19 13:30:00,36.46,36.51,36.45,36.47,227800.0,27.722,27.76,27.7144,27.7296,227800.0
2012-04-19 13:40:00,36.47,36.49,36.45,36.46,80700.0,27.7296,27.7448,27.7144,27.722,80700.0
2012-04-19 13:50:00,36.46,36.47,36.39,36.39,110700.0,27.722,27.7296,27.6687,27.6687,110700.0
2012-04-19 14:00:00,36.4,36.44,36.39,36.43,58600.0,27.6763,27.7067,27.6687,27.6991,58600.0
2012-04-19 14:10:00,36.43,36.44,36.35,36.37,199500.0,27.6991,27.7067,27.6383,27.6535,199500.0
2012-04-19 14:20:00,36.38,36.39,36.33,36.35,178000.0,27.6611,27.6687,27.6231,27.6383,178000.0
2012-04-19 14:30:00,36.35,36.36,36.26,36.31,210200.0,27.6383,27.6459,27.5699,27.6079,210200.0
2012-04-19 14:40:00,36.31,36.37,36.3,36.37,165800.0,27.6079,27.6535,27.6003,27.6535,165800.0
2012-04-19 14:50:00,36.37,36.39,36.34,36.38,104400.0,27.6535,27.6687,27.6307,27.6611,104400.0
2012-04-19 15:00:00,36.38,36.42,36.38,36.4,88800.0,27.6611,27.6915,27.6611,27.6763,88800.0
2012-04-19 15:10:00,36.41,36.42,36.37,36.39,198400.0,27.6839,27.6915,27.6535,27.6687,198400.0
2012-04-19 15:20:00,36.39,36.46,36.36,36.44,364400.0,27.6687,27.722,27.6459,27.7067,364400.0
2012-04-19 15:30:00,36.43,36.49,36.42,36.47,238800.0,27.6991,27.7448,27.6915,27.7296,238800.0
2012-04-19 15:40:00,36.47,36.55,36.46,36.52,395600.0,27.7296,27.7904,27.722,27.7676,395600.0
2012-04-19 15:50:00,36.52,36.52,36.44,36.51,720100.0,27.7676,27.7676,27.7067,27.76,720100.0
2012-04-20 09:30:00,36.72,36.78,36.64,36.75,224700.0,27.9196,27.9653,27.8588,27.9425,224700.0
2012-04-20 09:40:00,36.76,36.77,36.61,36.62,385000.0,27.9501,27.9577,27.836,27.8436,385000.0
2012-04-20 09:50:00,36.62,36.7,36.59,36.65,306400.0,27.8436,27.9044,27.8208,27.8664,306400.0
2012-04-20 10:00:00,36.66,36.67,36.55,36.63,278700.0,27.874,27.8816,27.7904,27.8512,278700.0
2012-04-20 10:10:00,36.62,36.64,36.58,36.62,125300.0,27.8436,27.8588,27.8132,27.8436,125300.0
2012-04-20 10:20:00,36.62,36.7,36.59,36.65,126500.0,27.8436,27.9044,27.8208,27.8664,126500.0
2012-04-20 10:30:00,36.66,36.71,36.65,36.7,76300.0,27.874,27.912,27.8664,27.9044,76300.0
2012-04-20 10:40:00,36.71,36.71,36.65,36.66,132900.0,27.912,27.912,27.8664,27.874,132900.0
2012-04-20 10:50:00,36.66,36.67,36.62,36.63,43900.0,27.874,27.8816,27.8436,27.8512,43900.0
2012-04-20 11:00:00,36.63,36.66,36.59,36.6,79800.0,27.8512,27.874,27.8208,27.8284,79800.0
2012-04-20 11:10:00,36.6,36.65,36.56,36.62,217600.0,27.8284,27.8664,27.798,27.8436,217600.0
2012-04-20 11:20:00,36.63,36.65,36.6,36.65,44900.0,27.8512,27.8664,27.8284,27.8664,44900.0
2012-04-20 11:30:00,36.65,36.67,36.63,36.65,102000.0,27.8664,27.8816,27.8512,27.8664,102000.0
2012-04-20 11:40:00,36.66,36.67,36.64,36.65,91900.0,27.874,27.8816,27.8588,27.8664,91900.0
2012-04-20 11:50:00,36.65,36.67,36.64,36.67,71700.0,27.8664,27.8816,27.8588,27.8816,71700.0
2012-04-20 12:00:00,36.66,36.7,36.66,36.68,79000.0,27.874,27.9044,27.874,27.8892,79000.0
2012-04-20 12:10:00,36.67,36.69,36.66,36.69,25400.0,27.8816,27.8968,27.874,27.8968,25400.0
2012-04-20 12:20:00,36.69,36.7,36.66,36.68,66100.0,27.8968,27.9044,27.874,27.8892,66100.0
2012-04-20 12:30:00,36.68,36.7,36.67,36.7,60400.0,27.8892,27.9044,27.8816,27.9044,60400.0
2012-04-20 12:40:00,36.7,36.71,36.68,36.7,52700.0,27.9044,27.912,27.8892,27.9044,52700.0
2012-04-20 12:50:00,36.7,36.72,36.69,36.7,135800.0,27.9044,27.9196,27.8968,27.9044,135800.0
2012-04-20 13:00:00,36.7,36.71,36.69,36.7,124000.0,27.9044,27.912,27.8968,27.9044,124000.0
2012-04-20 13:10:00,36.71,36.71,36.68,36.68,11800.0,27.912,27.912,27.8892,27.8892,11800.0
2012-04-20 13:20:00,36.68,36.69,36.63,36.64,240300.0,27.8892,27.8968,27.8512,27.8588,240300.0
2012-04-20 13:30:00,36.64,36.65,36.62,36.64,24100.0,27.8588,27.8664,27.8436,27.8588,24100.0
2012-04-20 13:40:00,36.64,36.64,36.6,36.63,26900.0,27.8588,27.8588,27.8284,27.8512,26900.0
2012-04-20 13:50:00,36.62,36.62,36.58,36.61,462700.0,27.8436,27.8436,27.8132,27.836,462700.0
2012-04-20 14:00:00,36.61,36.61,36.57,36.57,96500.0,27.836,27.836,27.8056,27.8056,96500.0
2012-04-20 14:10:00,36.58,36.62,36.58,36.6,25800.0,27.8132,27.8436,27.8132,27.8284,25800.0
2012-04-20 14:20:00,36.6,36.65,36.58,36.63,57900.0,27.8284,27.8664,27.8132,27.8512,57900.0
2012-04-20 14:30:00,36.62,36.65,36.61,36.64,22900.0,27.8436,27.8664,27.836,27.8588,22900.0
2012-04-20 14:40:00,36.65,36.65,36.6,36.61,52200.0,27.8664,27.8664,27.8284,27.836,52200.0
2012-04-20 14:50:00,36.61,36.62,36.59,36.61,32800.0,27.836,27.8436,27.8208,27.836,32800.0
2012-04-20 15:00:00,36.61,36.61,36.55,36.55,67600.0,27.836,27.836,27.7904,27.7904,67600.0
2012-04-20 15:10:00,36.54,36.58,36.54,36.58,57900.0,27.7828,27.8132,27.7828,27.8132,57900.0
2012-04-20 15:20:00,36.57,36.59,36.52,36.55,105300.0,27.8056,27.8208,27.7676,27.7904,105300.0
2012-04-20 15:30:00,36.55,36.6,36.54,36.59,496900.0,27.7904,27.8284,27.7828,27.8208,496900.0
2012-04-20 15:40:00,36.58,36.59,36.53,36.55,478400.0,27.8132,27.8208,27.7752,27.7904,478400.0
2012-04-20 15:50:00,36.55,36.56,36.49,36.51,1472200.0,27.7904,27.798,27.7448,27.76,1472200.0
2012-04-23 09:30:00,36.04,36.04,35.89,35.92,416800.0,27.4026,27.4026,27.2886,27.3114,416800.0
2012-04-23 09:40:00,35.92,35.96,35.82,35.85,520400.0,27.3114,27.3418,27.2353,27.2581,520400.0
2012-04-23 09:50:00,35.84,35.84,35.76,35.83,720100.0,27.2505,27.2505,27.1897,27.2429,720100.0
2012-04-23 10:00:00,35.82,35.83,35.68,35.68,735400.0,27.2353,27.2429,27.1289,27.1289,735400.0
2012-04-23 10:10:00,35.68,35.71,35.66,35.67,391100.0,27.1289,27.1517,27.1137,27.1213,391100.0
2012-04-23 10:20:00,35.67,35.68,35.62,35.67,336700.0,27.1213,27.1289,27.0833,27.1213,336700.0
2012-04-23 10:30:00,35.67,35.72,35.65,35.72,306200.0,27.1213,27.1593,27.1061,27.1593,306200.0
2012-04-23 10:40:00,35.73,35.75,35.67,35.69,298900.0,27.1669,27.1821,27.1213,27.1365,298900.0
2012-04-23 10:50:00,35.7,35.75,35.66,35.73,232600.0,27.1441,27.1821,27.1137,27.1669,232600.0
2012-04-23 11:00:00,35.73,35.84,35.72,35.83,753400.0,27.1669,27.2505,27.1593,27.2429,753400.0
2012-04-23 11:10:00,35.84,35.84,35.77,35.8,255800.0,27.2505,27.2505,27.1973,27.2201,255800.0
2012-04-23 11:20:00,35.79,35.81,35.77,35.77,197100.0,27.2125,27.2277,27.1973,27.1973,197100.0
2012-04-23 11:30:00,35.78,35.85,35.77,35.82,134600.0,27.2049,27.2581,27.1973,27.2353,134600.0
2012-04-23 11:40:00,35.83,35.84,35.81,35.84,78500.0,27.2429,27.2505,27.2277,27.2505,78500.0
2012-04-23 11:50:00,35.84,35.85,35.82,35.84,81100.0,27.2505,27.2581,27.2353,27.2505,81100.0
2012-04-23 12:00:00,35.84,35.89,35.81,35.89,340000.0,27.2505,27.2886,27.2277,27.2886,340000.0
2012-04-23 12:10:00,35.88,35.88,35.85,35.85,36800.0,27.281,27.281,27.2581,27.2581,36800.0
2012-04-23 12:20:00,35.85,35.92,35.84,35.92,353600.0,27.2581,27.3114,27.2505,27.3114,353600.0
2012-04-23 12:30:00,35.91,35.93,35.9,35.92,32200.0,27.3038,27.319,27.2962,27.3114,32200.0
2012-04-23 12:40:00,35.92,35.92,35.87,35.88,49800.0,27.3114,27.3114,27.2734,27.281,49800.0
2012-04-23 12:50:00,35.87,35.88,35.86,35.87,56900.0,27.2734,27.281,27.2658,27.2734,56900.0
2012-04-23 13:00:00,35.87,35.89,35.85,35.86,21000.0,27.2734,27.2886,27.2581,27.2658,21000.0
2012-04-23 13:10:00,35.86,35.88,35.86,35.87,105900.0,27.2658,27.281,27.2658,27.2734,105900.0
2012-04-23 13:20:00,35.87,35.91,35.86,35.9,334300.0,27.2734,27.3038,27.2658,27.2962,334300.0
2012-04-23 13:30:00,35.9,35.91,35.88,35.91,27600.0,27.2962,27.3038,27.281,27.3038,27600.0
2012-04-23 13:40:00,35.91,35.94,35.86,35.88,125600.0,27.3038,27.3266,27.2658,27.281,125600.0
2012-04-23 13:50:00,35.88,35.9,35.84,35.84,111700.0,27.281,27.2962,27.2505,27.2505,111700.0
2012-04-23 14:00:00,35.84,35.86,35.79,35.81,515800.0,27.2505,27.2658,27.2125,27.2277,515800.0
2012-04-23 14:10:00,35.81,35.89,35.79,35.89,265900.0,27.2277,27.2886,27.2125,27.2886,265900.0
2012-04-23 14:20:00,35.89,35.95,35.89,35.92,190900.0,27.2886,27.3342,27.2886,27.3114,190900.0
2012-04-23 14:30:00,35.93,35.98,35.93,35.97,164500.0,27.319,27.357,27.319,27.3494,164500.0
2012-04-23 14:40:00,35.97,35.99,35.91,35.93,101400.0,27.3494,27.3646,27.3038,27.319,101400.0
2012-04-23 14:50:00,35.93,35.95,35.91,35.91,40100.0,27.319,27.3342,27.3038,27.3038,40100.0
2012-04-23 15:00:00,35.9,35.94,35.88,35.91,164700.0,27.2962,27.3266,27.281,27.3038,164700.0
2012-04-23 15:10:00,35.9,35.93,35.87,35.93,116700.0,27.2962,27.319,27.2734,27.319,116700.0
2012-04-23 15:20:00,35.92,35.95,35.9,35.95,82500.0,27.3114,27.3342,27.2962,27.3342,82500.0
2012-04-23 15:30:00,35.94,35.98,35.93,35.97,158300.0,27.3266,27.357,27.319,27.3494,158300.0
2012-04-23 15:40:00,35.98,36.01,35.95,35.98,290800.0,27.357,27.3798,27.3342,27.357,290800.0
2012-04-23 15:50:00,35.98,36.05,35.98,36.01,577000.0,27.357,27.4102,27.357,27.3798,577000.0
2012-04-24 09:30:00,36.03,36.03,35.8,35.91,176200.0,27.395,27.395,27.2201,27.3038,176200.0
2012-04-24 09:40:00,35.91,36.04,35.84,36.02,250400.0,27.3038,27.4026,27.2505,27.3874,250400.0
2012-04-24 09:50:00,36.01,36.01,35.9,35.92,607200.0,27.3798,27.3798,27.2962,27.3114,607200.0
2012-04-24 10:00:00,35.91,36.12,35.91,36.07,547700.0,27.3038,27.4634,27.3038,27.4254,547700.0
2012-04-24 10:10:00,36.06,36.09,35.99,35.99,362300.0,27.4178,27.4406,27.3646,27.3646,362300.0
2012-04-24 10:20:00,35.98,35.98,35.94,35.96,270100.0,27.357,27.357,27.3266,27.3418,270100.0
2012-04-24 10:30:00,35.96,36.0,35.93,35.95,199300.0,27.3418,27.3722,27.319,27.3342,199300.0
2012-04-24 10:40:00,35.94,35.98,35.93,35.97,205400.0,27.3266,27.357,27.319,27.3494,205400.0
2012-04-24 10:50:00,35.96,35.99,35.92,35.95,243100.0,27.3418,27.3646,27.3114,27.3342,243100.0
2012-04-24 11:00:00,35.95,36.0,35.94,35.96,464100.0,27.3342,27.3722,27.3266,27.3418,464100.0
2012-04-24 11:10:00,35.96,36.02,35.94,36.0,120700.0,27.3418,27.3874,27.3266,27.3722,120700.0
2012-04-24 11:20:00,36.0,36.09,36.0,36.08,57600.0,27.3722,27.4406,27.3722,27.433,57600.0
2012-04-24 11:30:00,36.07,36.08,36.05,36.06,66500.0,27.4254,27.433,27.4102,27.4178,66500.0
2012-04-24 11:40:00,36.06,36.12,36.05,36.12,63800.0,27.4178,27.4634,27.4102,27.4634,63800.0
2012-04-24 11:50:00,36.12,36.15,36.11,36.12,166800.0,27.4634,27.4863,27.4558,27.4634,166800.0
2012-04-24 12:00:00,36.12,36.16,36.1,36.15,58300.0,27.4634,27.4939,27.4482,27.4863,58300.0
2012-04-24 12:10:00,36.15,36.16,36.11,36.13,179800.0,27.4863,27.4939,27.4558,27.471,179800.0
2012-04-24 12:20:00,36.13,36.13,36.08,36.13,203100.0,27.471,27.471,27.433,27.471,203100.0
2012-04-24 12:30:00,36.14,36.16,36.12,36.13,245000.0,27.4786,27.4939,27.4634,27.471,245000.0
2012-04-24 12:40:00,36.12,36.12,36.09,36.09,96100.0,27.4634,27.4634,27.4406,27.4406,96100.0
2012-04-24 12:50:00,36.09,36.09,36.06,36.08,334000.0,27.4406,27.4406,27.4178,27.433,334000.0
2012-04-24 13:00:00,36.08,36.09,36.06,36.06,26700.0,27.433,27.4406,27.4178,27.4178,26700.0
2012-04-24 13:10:00,36.06,36.08,36.04,36.05,183800.0,27.4178,27.433,27.4026,27.4102,183800.0
2012-04-24 13:20:00,36.06,36.08,36.04,36.05,29300.0,27.4178,27.433,27.4026,27.4102,29300.0
2012-04-24 13:30:00,36.05,36.08,36.04,36.07,304400.0,27.4102,27.433,27.4026,27.4254,304400.0
2012-04-24 13:40:00,36.08,36.08,36.04,36.05,50100.0,27.433,27.433,27.4026,27.4102,50100.0
2012-04-24 13:50:00,36.05,36.05,35.97,35.98,521700.0,27.4102,27.4102,27.3494,27.357,521700.0
2012-04-24 14:00:00,35.97,35.98,35.95,35.96,96400.0,27.3494,27.357,27.3342,27.3418,96400.0
2012-04-24 14:10:00,35.95,35.96,35.93,35.94,43500.0,27.3342,27.3418,27.319,27.3266,43500.0
2012-04-24 14:20:00,35.94,35.95,35.9,35.94,59200.0,27.3266,27.3342,27.2962,27.3266,59200.0
2012-04-24 14:30:00,35.94,36.03,35.93,36.03,65500.0,27.3266,27.395,27.319,27.395,65500.0
2012-04-24 14:40:00,36.02,36.03,36.0,36.02,42900.0,27.3874,27.395,27.3722,27.3874,42900.0
2012-04-24 14:50:00,36.03,36.04,36.01,36.02,41300.0,27.395,27.4026,27.3798,27.3874,41300.0
2012-04-24 15:00:00,36.02,36.03,35.99,36.02,104300.0,27.3874,27.395,27.3646,27.3874,104300.0
2012-04-24 15:10:00,36.02,36.02,35.95,35.95,146900.0,27.3874,27.3874,27.3342,27.3342,146900.0
2012-04-24 15:20:00,35.96,36.01,35.95,35.95,85400.0,27.3418,27.3798,27.3342,27.3342,85400.0
2012-04-24 15:30:00,35.95,36.02,35.95,36.02,113400.0,27.3342,27.3874,27.3342,27.3874,113400.0
2012-04-24 15:40:00,36.01,36.02,35.97,35.98,469900.0,27.3798,27.3874,27.3494,27.357,469900.0
2012-04-24 15:50:00,35.98,36.01,35.97,36.0,645900.0,27.357,27.3798,27.3494,27.3722,645900.0
2012-04-25 09:30:00,36.42,36.52,36.4,36.42,363600.0,27.6915,27.7676,27.6763,27.6915,363600.0
2012-04-25 09:40:00,36.42,36.53,36.42,36.52,303700.0,27.6915,27.7752,27.6915,27.7676,303700.0
2012-04-25 09:50:00,36.51,36.58,36.51,36.57,145000.0,27.76,27.8132,27.76,27.8056,145000.0
2012-04-25 10:00:00,36.58,36.58,36.49,36.5,274000.0,27.8132,27.8132,27.7448,27.7524,274000.0
2012-04-25 10:10:00,36.5,36.61,36.47,36.61,165300.0,27.7524,27.836,27.7296,27.836,165300.0
2012-04-25 10:20:00,36.6,36.65,36.6,36.64,197600.0,27.8284,27.8664,27.8284,27.8588,197600.0
2012-04-25 10:30:00,36.64,36.65,36.55,36.59,581100.0,27.8588,27.8664,27.7904,27.8208,581100.0
2012-04-25 10:40:00,36.59,36.61,36.56,36.57,512300.0,27.8208,27.836,27.798,27.8056,512300.0
2012-04-25 10:50:00,36.57,36.6,36.54,36.55,175600.0,27.8056,27.8284,27.7828,27.7904,175600.0
2012-04-25 11:00:00,36.55,36.58,36.5,36.52,133200.0,27.7904,27.8132,27.7524,27.7676,133200.0
2012-04-25 11:10:00,36.52,36.59,36.52,36.59,261800.0,27.7676,27.8208,27.7676,27.8208,261800.0
2012-04-25 11:20:00,36.6,36.66,36.59,36.66,235700.0,27.8284,27.874,27.8208,27.874,235700.0
2012-04-25 11:30:00,36.66,36.66,36.6,36.61,145500.0,27.874,27.874,27.8284,27.836,145500.0
2012-04-25 11:40:00,36.6,36.63,36.59,36.6,76300.0,27.8284,27.8512,27.8208,27.8284,76300.0
2012-04-25 11:50:00,36.6,36.62,36.59,36.6,63600.0,27.8284,27.8436,27.8208,27.8284,63600.0
2012-04-25 12:00:00,36.61,36.62,36.59,36.61,71300.0,27.836,27.8436,27.8208,27.836,71300.0
2012-04-25 12:10:00,36.61,36.63,36.59,36.6,86200.0,27.836,27.8512,27.8208,27.8284,86200.0
2012-04-25 12:20:00,36.6,36.6,36.55,36.59,321400.0,27.8284,27.8284,27.7904,27.8208,321400.0
2012-04-25 12:30:00,36.59,36.59,36.47,36.5,332900.0,27.8208,27.8208,27.7296,27.7524,332900.0
2012-04-25 12:40:00,36.5,36.58,36.49,36.55,233800.0,27.7524,27.8132,27.7448,27.7904,233800.0
2012-04-25 12:50:00,36.55,36.61,36.54,36.61,99700.0,27.7904,27.836,27.7828,27.836,99700.0
2012-04-25 13:00:00,36.61,36.71,36.6,36.67,73900.0,27.836,27.912,27.8284,27.8816,73900.0
2012-04-25 13:10:00,36.66,36.7,36.63,36.7,130100.0,27.874,27.9044,27.8512,27.9044,130100.0
2012-04-25 13:20:00,36.69,36.7,36.66,36.66,49400.0,27.8968,27.9044,27.874,27.874,49400.0
2012-04-25 13:30:00,36.67,36.7,36.66,36.69,34300.0,27.8816,27.9044,27.874,27.8968,34300.0
2012-04-25 13:40:00,36.69,36.7,36.66,36.66,34600.0,27.8968,27.9044,27.874,27.874,34600.0
2012-04-25 13:50:00,36.65,36.67,36.64,36.67,45300.0,27.8664,27.8816,27.8588,27.8816,45300.0
2012-04-25 14:00:00,36.66,36.66,36.55,36.55,145400.0,27.874,27.874,27.7904,27.7904,145400.0
2012-04-25 14:10:00,36.56,36.61,36.55,36.61,71700.0,27.798,27.836,27.7904,27.836,71700.0
2012-04-25 14:20:00,36.62,36.72,36.59,36.67,389700.0,27.8436,27.9196,27.8208,27.8816,389700.0
2012-04-25 14:30:00,36.66,36.68,36.58,36.62,337700.0,27.874,27.8892,27.8132,27.8436,337700.0
2012-04-25 14:40:00,36.62,36.69,36.61,36.67,149900.0,27.8436,27.8968,27.836,27.8816,149900.0
2012-04-25 14:50:00,36.68,36.72,36.66,36.72,73600.0,27.8892,27.9196,27.874,27.9196,73600.0
2012-04-25 15:00:00,36.72,36.77,36.72,36.75,397400.0,27.9196,27.9577,27.9196,27.9425,397400.0
2012-04-25 15:10:00,36.76,36.77,36.71,36.73,146600.0,27.9501,27.9577,27.912,27.9272,146600.0
2012-04-25 15:20:00,36.74,36.78,36.72,36.73,395900.0,27.9349,27.9653,27.9196,27.9272,395900.0
2012-04-25 15:30:00,36.73,36.8,36.73,36.79,323600.0,27.9272,27.9805,27.9272,27.9729,323600.0
2012-04-25 15:40:00,36.79,36.82,36.76,36.79,810500.0,27.9729,27.9957,27.9501,27.9729,810500.0
2012-04-25 15:50:00,36.79,36.81,36.77,36.8,826400.0,27.9729,27.9881,27.9577,27.9805,826400.0
2012-04-26 09:30:00,36.57,36.58,36.45,36.47,258900.0,27.8056,27.8132,27.7144,27.7296,258900.0
2012-04-26 09:40:00,36.47,36.6,36.44,36.6,243400.0,27.7296,27.8284,27.7067,27.8284,243400.0
2012-04-26 09:50:00,36.59,36.64,36.54,36.61,178200.0,27.8208,27.8588,27.7828,27.836,178200.0
2012-04-26 10:00:00,36.61,36.74,36.61,36.71,200100.0,27.836,27.9349,27.836,27.912,200100.0
2012-04-26 10:10:00,36.7,36.72,36.66,36.68,80900.0,27.9044,27.9196,27.874,27.8892,80900.0
2012-04-26 10:20:00,36.69,36.69,36.56,36.58,454900.0,27.8968,27.8968,27.798,27.8132,454900.0
2012-04-26 10:30:00,36.57,36.57,36.49,36.54,297000.0,27.8056,27.8056,27.7448,27.7828,297000.0
2012-04-26 10:40:00,36.54,36.63,36.51,36.6,141600.0,27.7828,27.8512,27.76,27.8284,141600.0
2012-04-26 10:50:00,36.6,36.6,36.51,36.52,264000.0,27.8284,27.8284,27.76,27.7676,264000.0
2012-04-26 11:00:00,36.52,36.54,36.48,36.52,73000.0,27.7676,27.7828,27.7372,27.7676,73000.0
2012-04-26 11:10:00,36.52,36.55,36.51,36.54,23700.0,27.7676,27.7904,27.76,27.7828,23700.0
2012-04-26 11:20:00,36.53,36.63,36.53,36.63,107500.0,27.7752,27.8512,27.7752,27.8512,107500.0
2012-04-26 11:30:00,36.63,36.65,36.61,36.64,63300.0,27.8512,27.8664,27.836,27.8588,63300.0
2012-04-26 11:40:00,36.63,36.64,36.61,36.62,20000.0,27.8512,27.8588,27.836,27.8436,20000.0
2012-04-26 11:50:00,36.61,36.63,36.59,36.6,50800.0,27.836,27.8512,27.8208,27.8284,50800.0
2012-04-26 12:00:00,36.6,36.61,36.59,36.61,47900.0,27.8284,27.836,27.8208,27.836,47900.0
2012-04-26 12:10:00,36.61,36.63,36.61,36.61,78400.0,27.836,27.8512,27.836,27.836,78400.0
2012-04-26 12:20:00,36.62,36.63,36.61,36.62,9000.0,27.8436,27.8512,27.836,27.8436,9000.0
2012-04-26 12:30:00,36.62,36.62,36.6,36.6,17800.0,27.8436,27.8436,27.8284,27.8284,17800.0
2012-04-26 12:40:00,36.59,36.61,36.58,36.61,25400.0,27.8208,27.836,27.8132,27.836,25400.0
2012-04-26 12:50:00,36.6,36.62,36.6,36.62,23800.0,27.8284,27.8436,27.8284,27.8436,23800.0
2012-04-26 13:00:00,36.63,36.64,36.6,36.62,27300.0,27.8512,27.8588,27.8284,27.8436,27300.0
2012-04-26 13:10:00,36.62,36.69,36.62,36.69,127600.0,27.8436,27.8968,27.8436,27.8968,127600.0
2012-04-26 13:20:00,36.69,36.7,36.67,36.69,70000.0,27.8968,27.9044,27.8816,27.8968,70000.0
2012-04-26 13:30:00,36.69,36.79,36.68,36.78,307600.0,27.8968,27.9729,27.8892,27.9653,307600.0
2012-04-26 13:40:00,36.78,36.78,36.74,36.77,253600.0,27.9653,27.9653,27.9349,27.9577,253600.0
2012-04-26 13:50:00,36.78,36.81,36.76,36.8,81200.0,27.9653,27.9881,27.9501,27.9805,81200.0
2012-04-26 14:00:00,36.8,36.83,36.79,36.81,60600.0,27.9805,28.0033,27.9729,27.9881,60600.0
2012-04-26 14:10:00,36.8,36.86,36.79,36.85,126500.0,27.9805,28.0261,27.9729,28.0185,126500.0
2012-04-26 14:20:00,36.86,36.88,36.85,36.86,107700.0,28.0261,28.0413,28.0185,28.0261,107700.0
2012-04-26 14:30:00,36.87,36.88,36.85,36.86,179400.0,28.0337,28.0413,28.0185,28.0261,179400.0
2012-04-26 14:40:00,36.86,36.88,36.85,36.86,156200.0,28.0261,28.0413,28.0185,28.0261,156200.0
2012-04-26 14:50:00,36.87,36.87,36.84,36.85,56000.0,28.0337,28.0337,28.0109,28.0185,56000.0
2012-04-26 15:00:00,36.84,36.85,36.83,36.83,57600.0,28.0109,28.0185,28.0033,28.0033,57600.0
2012-04-26 15:10:00,36.83,36.88,36.83,36.86,184600.0,28.0033,28.0413,28.0033,28.0261,184600.0
2012-04-26 15:20:00,36.86,36.87,36.82,36.82,217400.0,28.0261,28.0337,27.9957,27.9957,217400.0
2012-04-26 15:30:00,36.82,36.84,36.8,36.8,337900.0,27.9957,28.0109,27.9805,27.9805,337900.0
2012-04-26 15:40:00,36.8,36.82,36.77,36.78,296100.0,27.9805,27.9957,27.9577,27.9653,296100.0
2012-04-26 15:50:00,36.78,36.8,36.75,36.79,421700.0,27.9653,27.9805,27.9425,27.9729,421700.0
2012-04-27 09:30:00,36.93,36.99,36.89,36.98,178300.0,28.0793,28.1249,28.0489,28.1173,178300.0
2012-04-27 09:40:00,36.98,37.01,36.9,36.92,311800.0,28.1173,28.1401,28.0565,28.0717,311800.0
2012-04-27 09:50:00,36.92,36.95,36.89,36.93,114800.0,28.0717,28.0945,28.0489,28.0793,114800.0
2012-04-27 10:00:00,36.93,36.93,36.79,36.81,256700.0,28.0793,28.0793,27.9729,27.9881,256700.0
2012-04-27 10:10:00,36.81,36.84,36.73,36.82,93100.0,27.9881,28.0109,27.9272,27.9957,93100.0
2012-04-27 10:20:00,36.82,36.86,36.8,36.84,130400.0,27.9957,28.0261,27.9805,28.0109,130400.0
2012-04-27 10:30:00,36.84,36.91,36.79,36.89,304300.0,28.0109,28.0641,27.9729,28.0489,304300.0
2012-04-27 10:40:00,36.89,36.89,36.81,36.84,92800.0,28.0489,28.0489,27.9881,28.0109,92800.0
2012-04-27 10:50:00,36.84,36.91,36.82,36.89,152600.0,28.0109,28.0641,27.9957,28.0489,152600.0
2012-04-27 11:00:00,36.89,36.93,36.89,36.9,46300.0,28.0489,28.0793,28.0489,28.0565,46300.0
2012-04-27 11:10:00,36.91,36.96,36.9,36.94,64000.0,28.0641,28.1021,28.0565,28.0869,64000.0
2012-04-27 11:20:00,36.95,36.96,36.91,36.91,251700.0,28.0945,28.1021,28.0641,28.0641,251700.0
2012-04-27 11:30:00,36.91,36.92,36.88,36.92,77900.0,28.0641,28.0717,28.0413,28.0717,77900.0
2012-04-27 11:40:00,36.92,36.93,36.9,36.92,66000.0,28.0717,28.0793,28.0565,28.0717,66000.0
2012-04-27 11:50:00,36.93,36.93,36.9,36.91,16200.0,28.0793,28.0793,28.0565,28.0641,16200.0
2012-04-27 12:00:00,36.92,36.93,36.9,36.91,21400.0,28.0717,28.0793,28.0565,28.0641,21400.0
2012-04-27 12:10:00,36.91,36.97,36.91,36.97,20000.0,28.0641,28.1097,28.0641,28.1097,20000.0
2012-04-27 12:20:00,36.96,36.98,36.94,36.98,37000.0,28.1021,28.1173,28.0869,28.1173,37000.0
2012-04-27 12:30:00,36.98,36.98,36.93,36.93,43900.0,28.1173,28.1173,28.0793,28.0793,43900.0
2012-04-27 12:40:00,36.94,36.95,36.93,36.94,20700.0,28.0869,28.0945,28.0793,28.0869,20700.0
2012-04-27 12:50:00,36.94,36.96,36.93,36.96,27900.0,28.0869,28.1021,28.0793,28.1021,27900.0
2012-04-27 13:00:00,36.95,36.97,36.94,36.95,54100.0,28.0945,28.1097,28.0869,28.0945,54100.0
2012-04-27 13:10:00,36.95,36.96,36.94,36.95,50200.0,28.0945,28.1021,28.0869,28.0945,50200.0
2012-04-27 13:20:00,36.95,36.99,36.95,36.98,54100.0,28.0945,28.1249,28.0945,28.1173,54100.0
2012-04-27 13:30:00,36.99,37.04,36.98,37.0,150400.0,28.1249,28.163,28.1173,28.1325,150400.0
2012-04-27 13:40:00,37.0,37.05,37.0,37.03,40700.0,28.1325,28.1706,28.1325,28.1553,40700.0
2012-04-27 13:50:00,37.04,37.04,37.0,37.0,50500.0,28.163,28.163,28.1325,28.1325,50500.0
2012-04-27 14:00:00,37.01,37.03,37.0,37.03,84100.0,28.1401,28.1553,28.1325,28.1553,84100.0
2012-04-27 14:10:00,37.03,37.03,37.0,37.0,64200.0,28.1553,28.1553,28.1325,28.1325,64200.0
2012-04-27 14:20:00,37.0,37.01,36.96,36.96,301900.0,28.1325,28.1401,28.1021,28.1021,301900.0
2012-04-27 14:30:00,36.96,36.96,36.92,36.96,194600.0,28.1021,28.1021,28.0717,28.1021,194600.0
2012-04-27 14:40:00,36.96,36.96,36.94,36.96,62300.0,28.1021,28.1021,28.0869,28.1021,62300.0
2012-04-27 14:50:00,36.96,36.97,36.95,36.95,49400.0,28.1021,28.1097,28.0945,28.0945,49400.0
2012-04-27 15:00:00,36.95,36.96,36.91,36.94,136100.0,28.0945,28.1021,28.0641,28.0869,136100.0
2012-04-27 15:10:00,36.95,36.96,36.92,36.93,80000.0,28.0945,28.1021,28.0717,28.0793,80000.0
2012-04-27 15:20:00,36.93,36.96,36.93,36.94,207700.0,28.0793,28.1021,28.0793,28.0869,207700.0
2012-04-27 15:30:00,36.94,36.95,36.92,36.93,118800.0,28.0869,28.0945,28.0717,28.0793,118800.0
2012-04-27 15:40:00,36.92,36.98,36.92,36.95,571000.0,28.0717,28.1173,28.0717,28.0945,571000.0
2012-04-27 15:50:00,36.95,36.96,36.92,36.92,435800.0,28.0945,28.1021,28.0717,28.0717,435800.0
2012-04-30 09:30:00,36.84,36.87,36.74,36.75,244100.0,28.0109,28.0337,27.9349,27.9425,244100.0
2012-04-30 09:40:00,36.75,36.75,36.63,36.66,465700.0,27.9425,27.9425,27.8512,27.874,465700.0
2012-04-30 09:50:00,36.66,36.69,36.55,36.58,726600.0,27.874,27.8968,27.7904,27.8132,726600.0
2012-04-30 10:00:00,36.59,36.63,36.54,36.6,138200.0,27.8208,27.8512,27.7828,27.8284,138200.0
2012-04-30 10:10:00,36.61,36.69,36.58,36.65,313800.0,27.836,27.8968,27.8132,27.8664,313800.0
2012-04-30 10:20:00,36.65,36.7,36.65,36.66,67000.0,27.8664,27.9044,27.8664,27.874,67000.0
2012-04-30 10:30:00,36.67,36.67,36.6,36.6,125000.0,27.8816,27.8816,27.8284,27.8284,125000.0
2012-04-30 10:40:00,36.61,36.61,36.53,36.57,155000.0,27.836,27.836,27.7752,27.8056,155000.0
2012-04-30 10:50:00,36.57,36.58,36.53,36.56,91500.0,27.8056,27.8132,27.7752,27.798,91500.0
2012-04-30 11:00:00,36.55,36.57,36.54,36.55,58600.0,27.7904,27.8056,27.7828,27.7904,58600.0
2012-04-30 11:10:00,36.55,36.56,36.53,36.55,68100.0,27.7904,27.798,27.7752,27.7904,68100.0
2012-04-30 11:20:00,36.55,36.58,36.51,36.55,142700.0,27.7904,27.8132,27.76,27.7904,142700.0
2012-04-30 11:30:00,36.56,36.58,36.49,36.51,98500.0,27.798,27.8132,27.7448,27.76,98500.0
2012-04-30 11:40:00,36.5,36.55,36.5,36.54,23700.0,27.7524,27.7904,27.7524,27.7828,23700.0
2012-04-30 11:50:00,36.55,36.56,36.53,36.55,31500.0,27.7904,27.798,27.7752,27.7904,31500.0
2012-04-30 12:00:00,36.55,36.55,36.52,36.54,32300.0,27.7904,27.7904,27.7676,27.7828,32300.0
2012-04-30 12:10:00,36.54,36.55,36.53,36.54,21900.0,27.7828,27.7904,27.7752,27.7828,21900.0
2012-04-30 12:20:00,36.54,36.62,36.54,36.62,84900.0,27.7828,27.8436,27.7828,27.8436,84900.0
2012-04-30 12:30:00,36.6,36.65,36.59,36.64,127600.0,27.8284,27.8664,27.8208,27.8588,127600.0
2012-04-30 12:40:00,36.64,36.67,36.63,36.67,42100.0,27.8588,27.8816,27.8512,27.8816,42100.0
2012-04-30 12:50:00,36.67,36.68,36.64,36.64,42000.0,27.8816,27.8892,27.8588,27.8588,42000.0
2012-04-30 13:00:00,36.65,36.67,36.64,36.66,57100.0,27.8664,27.8816,27.8588,27.874,57100.0
2012-04-30 13:10:00,36.65,36.68,36.65,36.68,127800.0,27.8664,27.8892,27.8664,27.8892,127800.0
2012-04-30 13:20:00,36.67,36.68,36.66,36.68,74900.0,27.8816,27.8892,27.874,27.8892,74900.0
2012-04-30 13:30:00,36.68,36.69,36.62,36.63,345700.0,27.8892,27.8968,27.8436,27.8512,345700.0
2012-04-30 13:40:00,36.63,36.63,36.61,36.62,162200.0,27.8512,27.8512,27.836,27.8436,162200.0
2012-04-30 13:50:00,36.63,36.66,36.61,36.66,162100.0,27.8512,27.874,27.836,27.874,162100.0
2012-04-30 14:00:00,36.66,36.67,36.63,36.64,44100.0,27.874,27.8816,27.8512,27.8588,44100.0
2012-04-30 14:10:00,36.64,36.67,36.6,36.67,328600.0,27.8588,27.8816,27.8284,27.8816,328600.0
2012-04-30 14:20:00,36.67,36.74,36.66,36.69,514000.0,27.8816,27.9349,27.874,27.8968,514000.0
2012-04-30 14:30:00,36.69,36.7,36.65,36.65,333100.0,27.8968,27.9044,27.8664,27.8664,333100.0
2012-04-30 14:40:00,36.65,36.68,36.65,36.67,84500.0,27.8664,27.8892,27.8664,27.8816,84500.0
2012-04-30 14:50:00,36.66,36.68,36.66,36.67,206600.0,27.874,27.8892,27.874,27.8816,206600.0
2012-04-30 15:00:00,36.68,36.7,36.66,36.66,76200.0,27.8892,27.9044,27.874,27.874,76200.0
2012-04-30 15:10:00,36.66,36.68,36.63,36.63,216600.0,27.874,27.8892,27.8512,27.8512,216600.0
2012-04-30 15:20:00,36.63,36.66,36.63,36.63,166200.0,27.8512,27.874,27.8512,27.8512,166200.0
2012-04-30 15:30:00,36.63,36.69,36.63,36.69,301900.0,27.8512,27.8968,27.8512,27.8968,301900.0
2012-04-30 15:40:00,36.69,36.74,36.66,36.66,427700.0,27.8968,27.9349,27.874,27.874,427700.0
2012-04-30 15:50:00,36.66,36.69,36.65,36.67,955700.0,27.874,27.8968,27.8664,27.8816,955700.0
2012-05-01 09:30:00,36.67,36.71,36.62,36.66,165700.0,27.8816,27.912,27.8436,27.874,165700.0
2012-05-01 09:40:00,36.66,36.7,36.61,36.62,117800.0,27.874,27.9044,27.836,27.8436,117800.0
2012-05-01 09:50:00,36.62,36.66,36.55,36.58,139900.0,27.8436,27.874,27.7904,27.8132,139900.0
2012-05-01 10:00:00,36.58,36.88,36.58,36.86,616500.0,27.8132,28.0413,27.8132,28.0261,616500.0
2012-05-01 10:10:00,36.86,36.94,36.85,36.91,756900.0,28.0261,28.0869,28.0185,28.0641,756900.0
2012-05-01 10:20:00,36.91,36.94,36.86,36.92,179900.0,28.0641,28.0869,28.0261,28.0717,179900.0
2012-05-01 10:30:00,36.92,36.94,36.82,36.87,1006800.0,28.0717,28.0869,27.9957,28.0337,1006800.0
2012-05-01 10:40:00,36.87,36.94,36.87,36.94,338600.0,28.0337,28.0869,28.0337,28.0869,338600.0
2012-05-01 10:50:00,36.95,36.99,36.94,36.97,214900.0,28.0945,28.1249,28.0869,28.1097,214900.0
2012-05-01 11:00:00,36.96,36.97,36.94,36.95,416900.0,28.1021,28.1097,28.0869,28.0945,416900.0
2012-05-01 11:10:00,36.95,37.01,36.95,37.0,204100.0,28.0945,28.1401,28.0945,28.1325,204100.0
2012-05-01 11:20:00,36.99,37.02,36.98,37.02,223000.0,28.1249,28.1477,28.1173,28.1477,223000.0
2012-05-01 11:30:00,37.02,37.06,37.02,37.04,327500.0,28.1477,28.1782,28.1477,28.163,327500.0
2012-05-01 11:40:00,37.04,37.09,37.03,37.09,142000.0,28.163,28.201,28.1553,28.201,142000.0
2012-05-01 11:50:00,37.09,37.1,37.06,37.08,41900.0,28.201,28.2086,28.1782,28.1934,41900.0
2012-05-01 12:00:00,37.08,37.09,37.05,37.06,99000.0,28.1934,28.201,28.1706,28.1782,99000.0
2012-05-01 12:10:00,37.06,37.09,37.06,37.09,56000.0,28.1782,28.201,28.1782,28.201,56000.0
2012-05-01 12:20:00,37.09,37.1,37.07,37.07,43200.0,28.201,28.2086,28.1858,28.1858,43200.0
2012-05-01 12:30:00,37.08,37.09,37.05,37.06,52300.0,28.1934,28.201,28.1706,28.1782,52300.0
2012-05-01 12:40:00,37.07,37.07,37.02,37.03,40500.0,28.1858,28.1858,28.1477,28.1553,40500.0
2012-05-01 12:50:00,37.02,37.06,37.02,37.05,62700.0,28.1477,28.1782,28.1477,28.1706,62700.0
2012-05-01 13:00:00,37.05,37.06,37.04,37.05,66000.0,28.1706,28.1782,28.163,28.1706,66000.0
2012-05-01 13:10:00,37.06,37.07,37.05,37.05,40800.0,28.1782,28.1858,28.1706,28.1706,40800.0
2012-05-01 13:20:00,37.06,37.06,37.03,37.03,57700.0,28.1782,28.1782,28.1553,28.1553,57700.0
2012-05-01 13:30:00,37.04,37.06,37.03,37.05,34200.0,28.163,28.1782,28.1553,28.1706,34200.0
2012-05-01 13:40:00,37.06,37.07,37.04,37.05,52600.0,28.1782,28.1858,28.163,28.1706,52600.0
2012-05-01 13:50:00,37.05,37.06,37.03,37.04,72400.0,28.1706,28.1782,28.1553,28.163,72400.0
2012-05-01 14:00:00,37.03,37.05,37.02,37.05,31400.0,28.1553,28.1706,28.1477,28.1706,31400.0
2012-05-01 14:10:00,37.04,37.07,37.03,37.04,168700.0,28.163,28.1858,28.1553,28.163,168700.0
2012-05-01 14:20:00,37.05,37.08,36.99,37.04,212600.0,28.1706,28.1934,28.1249,28.163,212600.0
2012-05-01 14:30:00,37.04,37.07,37.03,37.05,187500.0,28.163,28.1858,28.1553,28.1706,187500.0
2012-05-01 14:40:00,37.05,37.06,37.03,37.06,71200.0,28.1706,28.1782,28.1553,28.1782,71200.0
2012-05-01 14:50:00,37.06,37.06,37.03,37.03,85900.0,28.1782,28.1782,28.1553,28.1553,85900.0
2012-05-01 15:00:00,37.04,37.06,37.04,37.05,61700.0,28.163,28.1782,28.163,28.1706,61700.0
2012-05-01 15:10:00,37.05,37.05,37.01,37.03,123300.0,28.1706,28.1706,28.1401,28.1553,123300.0
2012-05-01 15:20:00,37.02,37.03,36.97,36.99,158600.0,28.1477,28.1553,28.1097,28.1249,158600.0
2012-05-01 15:30:00,36.99,37.0,36.94,36.96,145200.0,28.1249,28.1325,28.0869,28.1021,145200.0
2012-05-01 15:40:00,36.96,36.97,36.94,36.95,160300.0,28.1021,28.1097,28.0869,28.0945,160300.0
2012-05-01 15:50:00,36.94,36.95,36.85,36.88,904300.0,28.0869,28.0945,28.0185,28.0413,904300.0
2012-05-02 09:30:00,36.67,36.7,36.58,36.62,195000.0,27.8816,27.9044,27.8132,27.8436,195000.0
2012-05-02 09:40:00,36.63,36.65,36.54,36.6,153800.0,27.8512,27.8664,27.7828,27.8284,153800.0
2012-05-02 09:50:00,36.6,36.63,36.55,36.58,560600.0,27.8284,27.8512,27.7904,27.8132,560600.0
2012-05-02 10:00:00,36.58,36.61,36.41,36.51,534000.0,27.8132,27.836,27.6839,27.76,534000.0
2012-05-02 10:10:00,36.52,36.52,36.44,36.46,326900.0,27.7676,27.7676,27.7067,27.722,326900.0
2012-05-02 10:20:00,36.46,36.47,36.42,36.47,142900.0,27.722,27.7296,27.6915,27.7296,142900.0
2012-05-02 10:30:00,36.46,36.53,36.42,36.51,284500.0,27.722,27.7752,27.6915,27.76,284500.0
2012-05-02 10:40:00,36.51,36.56,36.51,36.52,208500.0,27.76,27.798,27.76,27.7676,208500.0
2012-05-02 10:50:00,36.52,36.58,36.52,36.55,64500.0,27.7676,27.8132,27.7676,27.7904,64500.0
2012-05-02 11:00:00,36.55,36.58,36.53,36.53,71200.0,27.7904,27.8132,27.7752,27.7752,71200.0
2012-05-02 11:10:00,36.53,36.55,36.5,36.52,55800.0,27.7752,27.7904,27.7524,27.7676,55800.0
2012-05-02 11:20:00,36.52,36.53,36.5,36.51,97800.0,27.7676,27.7752,27.7524,27.76,97800.0
2012-05-02 11:30:00,36.52,36.54,36.51,36.52,44300.0,27.7676,27.7828,27.76,27.7676,44300.0
2012-05-02 11:40:00,36.52,36.53,36.5,36.52,38700.0,27.7676,27.7752,27.7524,27.7676,38700.0
2012-05-02 11:50:00,36.51,36.53,36.51,36.52,68300.0,27.76,27.7752,27.76,27.7676,68300.0
2012-05-02 12:00:00,36.51,36.52,36.5,36.52,57100.0,27.76,27.7676,27.7524,27.7676,57100.0
2012-05-02 12:10:00,36.52,36.6,36.52,36.59,111400.0,27.7676,27.8284,27.7676,27.8208,111400.0
2012-05-02 12:20:00,36.6,36.62,36.59,36.59,46000.0,27.8284,27.8436,27.8208,27.8208,46000.0
2012-05-02 12:30:00,36.6,36.62,36.58,36.58,19000.0,27.8284,27.8436,27.8132,27.8132,19000.0
2012-05-02 12:40:00,36.58,36.59,36.56,36.57,23200.0,27.8132,27.8208,27.798,27.8056,23200.0
2012-05-02 12:50:00,36.58,36.59,36.57,36.58,34500.0,27.8132,27.8208,27.8056,27.8132,34500.0
2012-05-02 13:00:00,36.58,36.59,36.56,36.58,20600.0,27.8132,27.8208,27.798,27.8132,20600.0
2012-05-02 13:10:00,36.57,36.61,36.56,36.56,127800.0,27.8056,27.836,27.798,27.798,127800.0
2012-05-02 13:20:00,36.57,36.58,36.55,36.55,26600.0,27.8056,27.8132,27.7904,27.7904,26600.0
2012-05-02 13:30:00,36.56,36.6,36.55,36.59,332600.0,27.798,27.8284,27.7904,27.8208,332600.0
2012-05-02 13:40:00,36.59,36.64,36.58,36.64,48000.0,27.8208,27.8588,27.8132,27.8588,48000.0
2012-05-02 13:50:00,36.64,36.66,36.62,36.65,231800.0,27.8588,27.874,27.8436,27.8664,231800.0
2012-05-02 14:00:00,36.65,36.68,36.63,36.68,78400.0,27.8664,27.8892,27.8512,27.8892,78400.0
2012-05-02 14:10:00,36.68,36.68,36.65,36.67,76000.0,27.8892,27.8892,27.8664,27.8816,76000.0
2012-05-02 14:20:00,36.67,36.71,36.66,36.71,41000.0,27.8816,27.912,27.874,27.912,41000.0
2012-05-02 14:30:00,36.71,36.71,36.64,36.65,100800.0,27.912,27.912,27.8588,27.8664,100800.0
2012-05-02 14:40:00,36.65,36.67,36.64,36.67,29900.0,27.8664,27.8816,27.8588,27.8816,29900.0
2012-05-02 14:50:00,36.67,36.7,36.66,36.68,34100.0,27.8816,27.9044,27.874,27.8892,34100.0
2012-05-02 15:00:00,36.69,36.7,36.61,36.61,173700.0,27.8968,27.9044,27.836,27.836,173700.0
2012-05-02 15:10:00,36.62,36.65,36.6,36.63,85900.0,27.8436,27.8664,27.8284,27.8512,85900.0
2012-05-02 15:20:00,36.63,36.64,36.61,36.62,59300.0,27.8512,27.8588,27.836,27.8436,59300.0
2012-05-02 15:30:00,36.63,36.66,36.61,36.65,111800.0,27.8512,27.874,27.836,27.8664,111800.0
2012-05-02 15:40:00,36.65,36.74,36.65,36.7,155800.0,27.8664,27.9349,27.8664,27.9044,155800.0
2012-05-02 15:50:00,36.7,36.71,36.65,36.68,1316400.0,27.9044,27.912,27.8664,27.8892,1316400.0
2012-05-03 09:30:00,36.67,36.69,36.54,36.62,100800.0,27.8816,27.8968,27.7828,27.8436,100800.0
2012-05-03 09:40:00,36.62,36.72,36.57,36.71,249200.0,27.8436,27.9196,27.8056,27.912,249200.0
2012-05-03 09:50:00,36.72,36.74,36.65,36.65,265000.0,27.9196,27.9349,27.8664,27.8664,265000.0
2012-05-03 10:00:00,36.65,36.65,36.49,36.53,355600.0,27.8664,27.8664,27.7448,27.7752,355600.0
2012-05-03 10:10:00,36.54,36.55,36.45,36.45,270700.0,27.7828,27.7904,27.7144,27.7144,270700.0
2012-05-03 10:20:00,36.44,36.45,36.39,36.45,186000.0,27.7067,27.7144,27.6687,27.7144,186000.0
2012-05-03 10:30:00,36.45,36.54,36.43,36.54,78900.0,27.7144,27.7828,27.6991,27.7828,78900.0
2012-05-03 10:40:00,36.54,36.57,36.51,36.57,63200.0,27.7828,27.8056,27.76,27.8056,63200.0
2012-05-03 10:50:00,36.56,36.64,36.53,36.64,242900.0,27.798,27.8588,27.7752,27.8588,242900.0
2012-05-03 11:00:00,36.64,36.64,36.59,36.6,183100.0,27.8588,27.8588,27.8208,27.8284,183100.0
2012-05-03 11:10:00,36.59,36.62,36.59,36.6,54700.0,27.8208,27.8436,27.8208,27.8284,54700.0
2012-05-03 11:20:00,36.59,36.62,36.58,36.6,80900.0,27.8208,27.8436,27.8132,27.8284,80900.0
2012-05-03 11:30:00,36.6,36.62,36.53,36.54,104500.0,27.8284,27.8436,27.7752,27.7828,104500.0
2012-05-03 11:40:00,36.54,36.56,36.44,36.45,122200.0,27.7828,27.798,27.7067,27.7144,122200.0
2012-05-03 11:50:00,36.44,36.47,36.44,36.46,84800.0,27.7067,27.7296,27.7067,27.722,84800.0
2012-05-03 12:00:00,36.47,36.47,36.42,36.46,97000.0,27.7296,27.7296,27.6915,27.722,97000.0
2012-05-03 12:10:00,36.47,36.47,36.41,36.45,43800.0,27.7296,27.7296,27.6839,27.7144,43800.0
2012-05-03 12:20:00,36.45,36.47,36.42,36.46,66300.0,27.7144,27.7296,27.6915,27.722,66300.0
2012-05-03 12:30:00,36.46,36.47,36.44,36.47,88600.0,27.722,27.7296,27.7067,27.7296,88600.0
2012-05-03 12:40:00,36.47,36.47,36.44,36.45,102000.0,27.7296,27.7296,27.7067,27.7144,102000.0
2012-05-03 12:50:00,36.45,36.46,36.38,36.39,175600.0,27.7144,27.722,27.6611,27.6687,175600.0
2012-05-03 13:00:00,36.38,36.41,36.37,36.41,731700.0,27.6611,27.6839,27.6535,27.6839,731700.0
2012-05-03 13:10:00,36.4,36.4,36.34,36.38,235800.0,27.6763,27.6763,27.6307,27.6611,235800.0
2012-05-03 13:20:00,36.38,36.39,36.36,36.38,67600.0,27.6611,27.6687,27.6459,27.6611,67600.0
2012-05-03 13:30:00,36.38,36.38,36.33,36.35,200800.0,27.6611,27.6611,27.6231,27.6383,200800.0
2012-05-03 13:40:00,36.35,36.35,36.18,36.25,1254200.0,27.6383,27.6383,27.5091,27.5623,1254200.0
2012-05-03 13:50:00,36.25,36.32,36.23,36.28,81400.0,27.5623,27.6155,27.5471,27.5851,81400.0
2012-05-03 14:00:00,36.29,36.29,36.23,36.24,215800.0,27.5927,27.5927,27.5471,27.5547,215800.0
2012-05-03 14:10:00,36.25,36.29,36.22,36.28,186100.0,27.5623,27.5927,27.5395,27.5851,186100.0
2012-05-03 14:20:00,36.28,36.3,36.26,36.27,57000.0,27.5851,27.6003,27.5699,27.5775,57000.0
2012-05-03 14:30:00,36.27,36.3,36.27,36.28,159900.0,27.5775,27.6003,27.5775,27.5851,159900.0
2012-05-03 14:40:00,36.28,36.29,36.22,36.22,253100.0,27.5851,27.5927,27.5395,27.5395,253100.0
2012-05-03 14:50:00,36.22,36.26,36.22,36.24,166600.0,27.5395,27.5699,27.5395,27.5547,166600.0
2012-05-03 15:00:00,36.25,36.31,36.25,36.3,124900.0,27.5623,27.6079,27.5623,27.6003,124900.0
2012-05-03 15:10:00,36.3,36.34,36.27,36.33,145800.0,27.6003,27.6307,27.5775,27.6231,145800.0
2012-05-03 15:20:00,36.34,36.37,36.31,36.31,161500.0,27.6307,27.6535,27.6079,27.6079,161500.0
2012-05-03 15:30:00,36.31,36.35,36.27,36.27,224100.0,27.6079,27.6383,27.5775,27.5775,224100.0
2012-05-03 15:40:00,36.27,36.33,36.27,36.3,428300.0,27.5775,27.6231,27.5775,27.6003,428300.0
2012-05-03 15:50:00,36.3,36.3,36.26,36.27,596900.0,27.6003,27.6003,27.5699,27.5775,596900.0
2012-05-04 09:30:00,36.03,36.12,36.0,36.03,533100.0,27.395,27.4634,27.3722,27.395,533100.0
2012-05-04 09:40:00,36.03,36.04,35.95,36.02,246800.0,27.395,27.4026,27.3342,27.3874,246800.0
2012-05-04 09:50:00,36.02,36.08,35.88,35.91,315000.0,27.3874,27.433,27.281,27.3038,315000.0
2012-05-04 10:00:00,35.91,35.91,35.84,35.89,363400.0,27.3038,27.3038,27.2505,27.2886,363400.0
2012-05-04 10:10:00,35.89,35.92,35.81,35.81,163800.0,27.2886,27.3114,27.2277,27.2277,163800.0
2012-05-04 10:20:00,35.81,35.87,35.78,35.83,261100.0,27.2277,27.2734,27.2049,27.2429,261100.0
2012-05-04 10:30:00,35.84,35.84,35.72,35.74,143400.0,27.2505,27.2505,27.1593,27.1745,143400.0
2012-05-04 10:40:00,35.75,35.79,35.73,35.77,851200.0,27.1821,27.2125,27.1669,27.1973,851200.0
2012-05-04 10:50:00,35.77,35.81,35.75,35.79,157100.0,27.1973,27.2277,27.1821,27.2125,157100.0
2012-05-04 11:00:00,35.79,35.81,35.76,35.78,191600.0,27.2125,27.2277,27.1897,27.2049,191600.0
2012-05-04 11:10:00,35.79,35.86,35.79,35.84,740000.0,27.2125,27.2658,27.2125,27.2505,740000.0
2012-05-04 11:20:00,35.84,35.85,35.78,35.82,557000.0,27.2505,27.2581,27.2049,27.2353,557000.0
2012-05-04 11:30:00,35.82,35.84,35.75,35.75,299600.0,27.2353,27.2505,27.1821,27.1821,299600.0
2012-05-04 11:40:00,35.75,35.78,35.73,35.75,315500.0,27.1821,27.2049,27.1669,27.1821,315500.0
2012-05-04 11:50:00,35.76,35.76,35.66,35.67,224900.0,27.1897,27.1897,27.1137,27.1213,224900.0
2012-05-04 12:00:00,35.66,35.74,35.65,35.73,383000.0,27.1137,27.1745,27.1061,27.1669,383000.0
2012-05-04 12:10:00,35.73,35.74,35.72,35.72,67500.0,27.1669,27.1745,27.1593,27.1593,67500.0
2012-05-04 12:20:00,35.72,35.72,35.68,35.71,151400.0,27.1593,27.1593,27.1289,27.1517,151400.0
2012-05-04 12:30:00,35.71,35.71,35.6,35.61,222700.0,27.1517,27.1517,27.0681,27.0757,222700.0
2012-05-04 12:40:00,35.61,35.65,35.6,35.62,94900.0,27.0757,27.1061,27.0681,27.0833,94900.0
2012-05-04 12:50:00,35.62,35.65,35.61,35.64,45800.0,27.0833,27.1061,27.0757,27.0985,45800.0
2012-05-04 13:00:00,35.64,35.71,35.64,35.68,287000.0,27.0985,27.1517,27.0985,27.1289,287000.0
2012-05-04 13:10:00,35.67,35.68,35.62,35.65,82500.0,27.1213,27.1289,27.0833,27.1061,82500.0
2012-05-04 13:20:00,35.65,35.68,35.62,35.68,89000.0,27.1061,27.1289,27.0833,27.1289,89000.0
2012-05-04 13:30:00,35.67,35.7,35.66,35.7,178800.0,27.1213,27.1441,27.1137,27.1441,178800.0
2012-05-04 13:40:00,35.7,35.72,35.69,35.71,113800.0,27.1441,27.1593,27.1365,27.1517,113800.0
2012-05-04 13:50:00,35.71,35.75,35.71,35.75,260200.0,27.1517,27.1821,27.1517,27.1821,260200.0
2012-05-04 14:00:00,35.74,35.74,35.7,35.73,208300.0,27.1745,27.1745,27.1441,27.1669,208300.0
2012-05-04 14:10:00,35.73,35.73,35.67,35.71,112700.0,27.1669,27.1669,27.1213,27.1517,112700.0
2012-05-04 14:20:00,35.7,35.71,35.68,35.69,96700.0,27.1441,27.1517,27.1289,27.1365,96700.0
2012-05-04 14:30:00,35.69,35.69,35.62,35.64,74700.0,27.1365,27.1365,27.0833,27.0985,74700.0
2012-05-04 14:40:00,35.64,35.67,35.62,35.67,249600.0,27.0985,27.1213,27.0833,27.1213,249600.0
2012-05-04 14:50:00,35.67,35.71,35.64,35.67,539000.0,27.1213,27.1517,27.0985,27.1213,539000.0
2012-05-04 15:00:00,35.66,35.71,35.66,35.69,89300.0,27.1137,27.1517,27.1137,27.1365,89300.0
2012-05-04 15:10:00,35.69,35.7,35.67,35.69,174300.0,27.1365,27.1441,27.1213,27.1365,174300.0
2012-05-04 15:20:00,35.69,35.69,35.65,35.66,164900.0,27.1365,27.1365,27.1061,27.1137,164900.0
2012-05-04 15:30:00,35.66,35.72,35.64,35.7,568600.0,27.1137,27.1593,27.0985,27.1441,568600.0
2012-05-04 15:40:00,35.7,35.76,35.69,35.76,518800.0,27.1441,27.1897,27.1365,27.1897,518800.0
2012-05-04 15:50:00,35.76,35.78,35.66,35.67,1108700.0,27.1897,27.2049,27.1137,27.1213,1108700.0
2012-05-07 09:30:00,35.48,35.64,35.46,35.59,960100.0,26.9768,27.0985,26.9616,27.0605,960100.0
2012-05-07 09:40:00,35.59,35.69,35.49,35.49,583600.0,27.0605,27.1365,26.9844,26.9844,583600.0
2012-05-07 09:50:00,35.49,35.53,35.45,35.53,334700.0,26.9844,27.0148,26.954,27.0148,334700.0
2012-05-07 10:00:00,35.53,35.65,35.52,35.6,405500.0,27.0148,27.1061,27.0072,27.0681,405500.0
2012-05-07 10:10:00,35.6,35.61,35.52,35.6,436000.0,27.0681,27.0757,27.0072,27.0681,436000.0
2012-05-07 10:20:00,35.59,35.6,35.48,35.48,205700.0,27.0605,27.0681,26.9768,26.9768,205700.0
2012-05-07 10:30:00,35.48,35.5,35.46,35.46,143300.0,26.9768,26.992,26.9616,26.9616,143300.0
2012-05-07 10:40:00,35.46,35.5,35.44,35.5,260700.0,26.9616,26.992,26.9464,26.992,260700.0
2012-05-07 10:50:00,35.49,35.49,35.44,35.46,263900.0,26.9844,26.9844,26.9464,26.9616,263900.0
2012-05-07 11:00:00,35.46,35.52,35.45,35.51,241200.0,26.9616,27.0072,26.954,26.9996,241200.0
2012-05-07 11:10:00,35.51,35.55,35.5,35.55,228500.0,26.9996,27.03,26.992,27.03,228500.0
2012-05-07 11:20:00,35.54,35.56,35.53,35.56,68500.0,27.0224,27.0377,27.0148,27.0377,68500.0
2012-05-07 11:30:00,35.56,35.58,35.55,35.56,487800.0,27.0377,27.0529,27.03,27.0377,487800.0
2012-05-07 11:40:00,35.56,35.58,35.54,35.57,89500.0,27.0377,27.0529,27.0224,27.0453,89500.0
2012-05-07 11:50:00,35.58,35.61,35.58,35.61,276400.0,27.0529,27.0757,27.0529,27.0757,276400.0
2012-05-07 12:00:00,35.61,35.68,35.6,35.66,56700.0,27.0757,27.1289,27.0681,27.1137,56700.0
2012-05-07 12:10:00,35.66,35.67,35.63,35.64,58300.0,27.1137,27.1213,27.0909,27.0985,58300.0
2012-05-07 12:20:00,35.64,35.68,35.62,35.66,93700.0,27.0985,27.1289,27.0833,27.1137,93700.0
2012-05-07 12:30:00,35.68,35.8,35.68,35.73,233400.0,27.1289,27.2201,27.1289,27.1669,233400.0
2012-05-07 12:40:00,35.73,35.78,35.73,35.77,52400.0,27.1669,27.2049,27.1669,27.1973,52400.0
2012-05-07 12:50:00,35.77,35.78,35.7,35.73,90200.0,27.1973,27.2049,27.1441,27.1669,90200.0
2012-05-07 13:00:00,35.74,35.76,35.73,35.74,27800.0,27.1745,27.1897,27.1669,27.1745,27800.0
2012-05-07 13:10:00,35.74,35.82,35.72,35.8,219200.0,27.1745,27.2353,27.1593,27.2201,219200.0
2012-05-07 13:20:00,35.8,35.85,35.77,35.77,371200.0,27.2201,27.2581,27.1973,27.1973,371200.0
2012-05-07 13:30:00,35.78,35.81,35.76,35.8,313500.0,27.2049,27.2277,27.1897,27.2201,313500.0
2012-05-07 13:40:00,35.8,35.83,35.78,35.8,142500.0,27.2201,27.2429,27.2049,27.2201,142500.0
2012-05-07 13:50:00,35.8,35.87,35.78,35.82,225500.0,27.2201,27.2734,27.2049,27.2353,225500.0
2012-05-07 14:00:00,35.82,35.85,35.79,35.83,259300.0,27.2353,27.2581,27.2125,27.2429,259300.0
2012-05-07 14:10:00,35.82,35.84,35.78,35.8,139200.0,27.2353,27.2505,27.2049,27.2201,139200.0
2012-05-07 14:20:00,35.79,35.8,35.76,35.77,254100.0,27.2125,27.2201,27.1897,27.1973,254100.0
2012-05-07 14:30:00,35.77,35.78,35.73,35.75,455900.0,27.1973,27.2049,27.1669,27.1821,455900.0
2012-05-07 14:40:00,35.75,35.75,35.7,35.7,444100.0,27.1821,27.1821,27.1441,27.1441,444100.0
2012-05-07 14:50:00,35.7,35.74,35.7,35.74,218800.0,27.1441,27.1745,27.1441,27.1745,218800.0
2012-05-07 15:00:00,35.74,35.75,35.69,35.69,198900.0,27.1745,27.1821,27.1365,27.1365,198900.0
2012-05-07 15:10:00,35.68,35.72,35.68,35.7,265500.0,27.1289,27.1593,27.1289,27.1441,265500.0
2012-05-07 15:20:00,35.7,35.73,35.68,35.7,148200.0,27.1441,27.1669,27.1289,27.1441,148200.0
2012-05-07 15:30:00,35.7,35.75,35.69,35.74,196700.0,27.1441,27.1821,27.1365,27.1745,196700.0
2012-05-07 15:40:00,35.74,35.74,35.71,35.73,244600.0,27.1745,27.1745,27.1517,27.1669,244600.0
2012-05-07 15:50:00,35.73,35.73,35.63,35.7,1055100.0,27.1669,27.1669,27.0909,27.1441,1055100.0
2012-05-08 09:30:00,35.44,35.45,35.28,35.28,383100.0,26.9464,26.954,26.8248,26.8248,383100.0
2012-05-08 09:40:00,35.28,35.33,35.23,35.31,541600.0,26.8248,26.8628,26.7867,26.8476,541600.0
2012-05-08 09:50:00,35.31,35.33,35.24,35.3,222500.0,26.8476,26.8628,26.7943,26.84,222500.0
2012-05-08 10:00:00,35.3,35.31,35.18,35.19,428300.0,26.84,26.8476,26.7487,26.7563,428300.0
2012-05-08 10:10:00,35.2,35.26,35.16,35.25,370200.0,26.7639,26.8095,26.7335,26.8019,370200.0
2012-05-08 10:20:00,35.25,35.26,35.16,35.18,304000.0,26.8019,26.8095,26.7335,26.7487,304000.0
2012-05-08 10:30:00,35.18,35.18,35.08,35.12,382900.0,26.7487,26.7487,26.6727,26.7031,382900.0
2012-05-08 10:40:00,35.12,35.13,35.05,35.06,287500.0,26.7031,26.7107,26.6499,26.6575,287500.0
2012-05-08 10:50:00,35.05,35.07,35.02,35.05,206200.0,26.6499,26.6651,26.6271,26.6499,206200.0
2012-05-08 11:00:00,35.04,35.05,34.95,35.0,220000.0,26.6423,26.6499,26.5738,26.6119,220000.0
2012-05-08 11:10:00,35.0,35.02,34.94,35.02,419000.0,26.6119,26.6271,26.5662,26.6271,419000.0
2012-05-08 11:20:00,35.02,35.08,35.0,35.07,564600.0,26.6271,26.6727,26.6119,26.6651,564600.0
2012-05-08 11:30:00,35.07,35.13,35.03,35.11,278700.0,26.6651,26.7107,26.6347,26.6955,278700.0
2012-05-08 11:40:00,35.11,35.14,35.09,35.11,205900.0,26.6955,26.7183,26.6803,26.6955,205900.0
2012-05-08 11:50:00,35.11,35.18,35.09,35.17,542900.0,26.6955,26.7487,26.6803,26.7411,542900.0
2012-05-08 12:00:00,35.17,35.18,35.12,35.15,63900.0,26.7411,26.7487,26.7031,26.7259,63900.0
2012-05-08 12:10:00,35.14,35.18,35.13,35.18,36300.0,26.7183,26.7487,26.7107,26.7487,36300.0
2012-05-08 12:20:00,35.17,35.17,35.06,35.08,239900.0,26.7411,26.7411,26.6575,26.6727,239900.0
2012-05-08 12:30:00,35.07,35.08,35.03,35.08,169700.0,26.6651,26.6727,26.6347,26.6727,169700.0
2012-05-08 12:40:00,35.08,35.09,35.04,35.06,89700.0,26.6727,26.6803,26.6423,26.6575,89700.0
2012-05-08 12:50:00,35.05,35.07,35.02,35.02,84500.0,26.6499,26.6651,26.6271,26.6271,84500.0
2012-05-08 13:00:00,35.01,35.05,35.01,35.03,150700.0,26.6195,26.6499,26.6195,26.6347,150700.0
2012-05-08 13:10:00,35.03,35.11,35.01,35.1,222900.0,26.6347,26.6955,26.6195,26.6879,222900.0
2012-05-08 13:20:00,35.09,35.13,35.06,35.12,144800.0,26.6803,26.7107,26.6575,26.7031,144800.0
2012-05-08 13:30:00,35.13,35.17,35.11,35.14,161500.0,26.7107,26.7411,26.6955,26.7183,161500.0
2012-05-08 13:40:00,35.14,35.16,35.12,35.13,83300.0,26.7183,26.7335,26.7031,26.7107,83300.0
2012-05-08 13:50:00,35.14,35.14,35.06,35.11,200600.0,26.7183,26.7183,26.6575,26.6955,200600.0
2012-05-08 14:00:00,35.11,35.16,35.11,35.16,68600.0,26.6955,26.7335,26.6955,26.7335,68600.0
2012-05-08 14:10:00,35.15,35.15,35.11,35.12,48400.0,26.7259,26.7259,26.6955,26.7031,48400.0
2012-05-08 14:20:00,35.11,35.19,35.11,35.19,279800.0,26.6955,26.7563,26.6955,26.7563,279800.0
2012-05-08 14:30:00,35.19,35.26,35.19,35.26,281000.0,26.7563,26.8095,26.7563,26.8095,281000.0
2012-05-08 14:40:00,35.26,35.29,35.23,35.26,166100.0,26.8095,26.8324,26.7867,26.8095,166100.0
2012-05-08 14:50:00,35.26,35.34,35.26,35.32,198400.0,26.8095,26.8704,26.8095,26.8552,198400.0
2012-05-08 15:00:00,35.32,35.37,35.29,35.34,348500.0,26.8552,26.8932,26.8324,26.8704,348500.0
2012-05-08 15:10:00,35.35,35.5,35.33,35.5,479300.0,26.878,26.992,26.8628,26.992,479300.0
2012-05-08 15:20:00,35.5,35.54,35.42,35.5,636400.0,26.992,27.0224,26.9312,26.992,636400.0
2012-05-08 15:30:00,35.51,35.56,35.47,35.53,331600.0,26.9996,27.0377,26.9692,27.0148,331600.0
2012-05-08 15:40:00,35.53,35.56,35.48,35.49,553300.0,27.0148,27.0377,26.9768,26.9844,553300.0
2012-05-08 15:50:00,35.5,35.57,35.5,35.54,1073300.0,26.992,27.0453,26.992,27.0224,1073300.0
2012-05-09 09:30:00,34.96,35.01,34.89,34.97,425800.0,26.5814,26.6195,26.5282,26.5891,425800.0
2012-05-09 09:40:00,34.97,35.09,34.95,34.95,432400.0,26.5891,26.6803,26.5738,26.5738,432400.0
2012-05-09 09:50:00,34.95,34.98,34.9,34.97,284800.0,26.5738,26.5967,26.5358,26.5891,284800.0
2012-05-09 10:00:00,34.98,35.05,34.91,34.97,344500.0,26.5967,26.6499,26.5434,26.5891,344500.0
2012-05-09 10:10:00,34.98,35.06,34.94,34.97,420400.0,26.5967,26.6575,26.5662,26.5891,420400.0
2012-05-09 10:20:00,34.98,35.01,34.89,34.91,265100.0,26.5967,26.6195,26.5282,26.5434,265100.0
2012-05-09 10:30:00,34.92,35.12,34.91,35.11,261400.0,26.551,26.7031,26.5434,26.6955,261400.0
2012-05-09 10:40:00,35.11,35.19,35.09,35.11,527500.0,26.6955,26.7563,26.6803,26.6955,527500.0
2012-05-09 10:50:00,35.11,35.18,35.07,35.17,286500.0,26.6955,26.7487,26.6651,26.7411,286500.0
2012-05-09 11:00:00,35.15,35.27,35.11,35.25,237200.0,26.7259,26.8172,26.6955,26.8019,237200.0
2012-05-09 11:10:00,35.25,35.44,35.25,35.42,934900.0,26.8019,26.9464,26.8019,26.9312,934900.0
2012-05-09 11:20:00,35.43,35.53,35.43,35.44,421200.0,26.9388,27.0148,26.9388,26.9464,421200.0
2012-05-09 11:30:00,35.44,35.51,35.37,35.51,226200.0,26.9464,26.9996,26.8932,26.9996,226200.0
2012-05-09 11:40:00,35.52,35.54,35.49,35.51,94800.0,27.0072,27.0224,26.9844,26.9996,94800.0
2012-05-09 11:50:00,35.5,35.52,35.44,35.45,123400.0,26.992,27.0072,26.9464,26.954,123400.0
2012-05-09 12:00:00,35.45,35.46,35.4,35.43,75100.0,26.954,26.9616,26.916,26.9388,75100.0
2012-05-09 12:10:00,35.42,35.48,35.41,35.48,72600.0,26.9312,26.9768,26.9236,26.9768,72600.0
2012-05-09 12:20:00,35.48,35.49,35.42,35.44,69800.0,26.9768,26.9844,26.9312,26.9464,69800.0
2012-05-09 12:30:00,35.43,35.43,35.32,35.33,221800.0,26.9388,26.9388,26.8552,26.8628,221800.0
2012-05-09 12:40:00,35.34,35.36,35.3,35.35,152400.0,26.8704,26.8856,26.84,26.878,152400.0
2012-05-09 12:50:00,35.35,35.39,35.32,35.39,69700.0,26.878,26.9084,26.8552,26.9084,69700.0
2012-05-09 13:00:00,35.39,35.48,35.39,35.4,115900.0,26.9084,26.9768,26.9084,26.916,115900.0
2012-05-09 13:10:00,35.41,35.47,35.38,35.44,229400.0,26.9236,26.9692,26.9008,26.9464,229400.0
2012-05-09 13:20:00,35.45,35.61,35.45,35.55,265500.0,26.954,27.0757,26.954,27.03,265500.0
2012-05-09 13:30:00,35.56,35.65,35.54,35.55,778200.0,27.0377,27.1061,27.0224,27.03,778200.0
2012-05-09 13:40:00,35.55,35.61,35.54,35.55,200700.0,27.03,27.0757,27.0224,27.03,200700.0
2012-05-09 13:50:00,35.55,35.61,35.52,35.52,413200.0,27.03,27.0757,27.0072,27.0072,413200.0
2012-05-09 14:00:00,35.53,35.54,35.44,35.45,123800.0,27.0148,27.0224,26.9464,26.954,123800.0
2012-05-09 14:10:00,35.45,35.45,35.34,35.34,248700.0,26.954,26.954,26.8704,26.8704,248700.0
2012-05-09 14:20:00,35.33,35.43,35.33,35.41,155700.0,26.8628,26.9388,26.8628,26.9236,155700.0
2012-05-09 14:30:00,35.41,35.41,35.32,35.34,121100.0,26.9236,26.9236,26.8552,26.8704,121100.0
2012-05-09 14:40:00,35.34,35.37,35.3,35.3,126600.0,26.8704,26.8932,26.84,26.84,126600.0
2012-05-09 14:50:00,35.31,35.36,35.29,35.3,270700.0,26.8476,26.8856,26.8324,26.84,270700.0
2012-05-09 15:00:00,35.3,35.31,35.24,35.24,188100.0,26.84,26.8476,26.7943,26.7943,188100.0
2012-05-09 15:10:00,35.25,35.27,35.21,35.25,260400.0,26.8019,26.8172,26.7715,26.8019,260400.0
2012-05-09 15:20:00,35.26,35.3,35.22,35.24,399600.0,26.8095,26.84,26.7791,26.7943,399600.0
2012-05-09 15:30:00,35.24,35.32,35.2,35.29,401100.0,26.7943,26.8552,26.7639,26.8324,401100.0
2012-05-09 15:40:00,35.29,35.37,35.28,35.36,707000.0,26.8324,26.8932,26.8248,26.8856,707000.0
2012-05-09 15:50:00,35.36,35.36,35.22,35.24,1470800.0,26.8856,26.8856,26.7791,26.7943,1470800.0
2012-05-10 09:30:00,35.58,35.65,35.51,35.51,141000.0,27.0529,27.1061,26.9996,26.9996,141000.0
2012-05-10 09:40:00,35.52,35.52,35.39,35.46,95700.0,27.0072,27.0072,26.9084,26.9616,95700.0
2012-05-10 09:50:00,35.46,35.55,35.46,35.48,402300.0,26.9616,27.03,26.9616,26.9768,402300.0
2012-05-10 10:00:00,35.48,35.55,35.47,35.53,92000.0,26.9768,27.03,26.9692,27.0148,92000.0
2012-05-10 10:10:00,35.54,35.56,35.48,35.48,339100.0,27.0224,27.0377,26.9768,26.9768,339100.0
2012-05-10 10:20:00,35.48,35.53,35.32,35.34,663900.0,26.9768,27.0148,26.8552,26.8704,663900.0
2012-05-10 10:30:00,35.34,35.36,35.27,35.36,460600.0,26.8704,26.8856,26.8172,26.8856,460600.0
2012-05-10 10:40:00,35.36,35.4,35.31,35.33,168100.0,26.8856,26.916,26.8476,26.8628,168100.0
2012-05-10 10:50:00,35.33,35.34,35.21,35.27,198300.0,26.8628,26.8704,26.7715,26.8172,198300.0
2012-05-10 11:00:00,35.27,35.29,35.18,35.2,107700.0,26.8172,26.8324,26.7487,26.7639,107700.0
2012-05-10 11:10:00,35.2,35.26,35.18,35.25,116000.0,26.7639,26.8095,26.7487,26.8019,116000.0
2012-05-10 11:20:00,35.24,35.31,35.23,35.31,50900.0,26.7943,26.8476,26.7867,26.8476,50900.0
2012-05-10 11:30:00,35.31,35.34,35.27,35.32,344700.0,26.8476,26.8704,26.8172,26.8552,344700.0
2012-05-10 11:40:00,35.34,35.34,35.22,35.24,206500.0,26.8704,26.8704,26.7791,26.7943,206500.0
2012-05-10 11:50:00,35.25,35.26,35.14,35.18,288300.0,26.8019,26.8095,26.7183,26.7487,288300.0
2012-05-10 12:00:00,35.18,35.18,35.09,35.16,210900.0,26.7487,26.7487,26.6803,26.7335,210900.0
2012-05-10 12:10:00,35.16,35.24,35.16,35.24,73900.0,26.7335,26.7943,26.7335,26.7943,73900.0
2012-05-10 12:20:00,35.24,35.25,35.18,35.22,146700.0,26.7943,26.8019,26.7487,26.7791,146700.0
2012-05-10 12:30:00,35.22,35.28,35.22,35.26,324600.0,26.7791,26.8248,26.7791,26.8095,324600.0
2012-05-10 12:40:00,35.25,35.27,35.24,35.26,104400.0,26.8019,26.8172,26.7943,26.8095,104400.0
2012-05-10 12:50:00,35.27,35.31,35.26,35.3,55700.0,26.8172,26.8476,26.8095,26.84,55700.0
2012-05-10 13:00:00,35.3,35.3,35.25,35.29,32900.0,26.84,26.84,26.8019,26.8324,32900.0
2012-05-10 13:10:00,35.29,35.31,35.27,35.29,71500.0,26.8324,26.8476,26.8172,26.8324,71500.0
2012-05-10 13:20:00,35.3,35.34,35.28,35.33,61500.0,26.84,26.8704,26.8248,26.8628,61500.0
2012-05-10 13:30:00,35.33,35.37,35.32,35.32,134200.0,26.8628,26.8932,26.8552,26.8552,134200.0
2012-05-10 13:40:00,35.32,35.34,35.29,35.31,46700.0,26.8552,26.8704,26.8324,26.8476,46700.0
2012-05-10 13:50:00,35.32,35.34,35.25,35.25,37100.0,26.8552,26.8704,26.8019,26.8019,37100.0
2012-05-10 14:00:00,35.26,35.28,35.24,35.27,63100.0,26.8095,26.8248,26.7943,26.8172,63100.0
2012-05-10 14:10:00,35.27,35.3,35.25,35.27,160400.0,26.8172,26.84,26.8019,26.8172,160400.0
2012-05-10 14:20:00,35.28,35.29,35.25,35.28,41400.0,26.8248,26.8324,26.8019,26.8248,41400.0
2012-05-10 14:30:00,35.28,35.28,35.23,35.25,73300.0,26.8248,26.8248,26.7867,26.8019,73300.0
2012-05-10 14:40:00,35.25,35.28,35.25,35.25,42900.0,26.8019,26.8248,26.8019,26.8019,42900.0
2012-05-10 14:50:00,35.24,35.25,35.21,35.21,179700.0,26.7943,26.8019,26.7715,26.7715,179700.0
2012-05-10 15:00:00,35.22,35.27,35.22,35.23,150500.0,26.7791,26.8172,26.7791,26.7867,150500.0
2012-05-10 15:10:00,35.23,35.24,35.2,35.23,72700.0,26.7867,26.7943,26.7639,26.7867,72700.0
2012-05-10 15:20:00,35.23,35.23,35.15,35.16,163000.0,26.7867,26.7867,26.7259,26.7335,163000.0
2012-05-10 15:30:00,35.17,35.17,35.13,35.14,173000.0,26.7411,26.7411,26.7107,26.7183,173000.0
2012-05-10 15:40:00,35.14,35.17,35.08,35.13,375800.0,26.7183,26.7411,26.6727,26.7107,375800.0
2012-05-10 15:50:00,35.13,35.14,35.02,35.13,1045100.0,26.7107,26.7183,26.6271,26.7107,1045100.0
2012-05-11 09:30:00,34.84,35.04,34.82,35.02,734900.0,26.4902,26.6423,26.475,26.6271,734900.0
2012-05-11 09:40:00,35.01,35.07,34.97,35.03,87900.0,26.6195,26.6651,26.5891,26.6347,87900.0
2012-05-11 09:50:00,35.03,35.06,34.95,34.95,185100.0,26.6347,26.6575,26.5738,26.5738,185100.0
2012-05-11 10:00:00,34.96,35.08,34.96,35.02,241700.0,26.5814,26.6727,26.5814,26.6271,241700.0
2012-05-11 10:10:00,35.02,35.15,35.0,35.11,210900.0,26.6271,26.7259,26.6119,26.6955,210900.0
2012-05-11 10:20:00,35.12,35.17,35.06,35.06,539300.0,26.7031,26.7411,26.6575,26.6575,539300.0
2012-05-11 10:30:00,35.07,35.19,35.07,35.18,175300.0,26.6651,26.7563,26.6651,26.7487,175300.0
2012-05-11 10:40:00,35.18,35.23,35.12,35.16,274000.0,26.7487,26.7867,26.7031,26.7335,274000.0
2012-05-11 10:50:00,35.16,35.17,35.13,35.17,85000.0,26.7335,26.7411,26.7107,26.7411,85000.0
2012-05-11 11:00:00,35.18,35.24,35.14,35.23,88400.0,26.7487,26.7943,26.7183,26.7867,88400.0
2012-05-11 11:10:00,35.23,35.3,35.23,35.28,217200.0,26.7867,26.84,26.7867,26.8248,217200.0
2012-05-11 11:20:00,35.28,35.32,35.26,35.28,61400.0,26.8248,26.8552,26.8095,26.8248,61400.0
2012-05-11 11:30:00,35.29,35.34,35.28,35.29,87400.0,26.8324,26.8704,26.8248,26.8324,87400.0
2012-05-11 11:40:00,35.28,35.28,35.22,35.27,187800.0,26.8248,26.8248,26.7791,26.8172,187800.0
2012-05-11 11:50:00,35.26,35.27,35.24,35.26,34000.0,26.8095,26.8172,26.7943,26.8095,34000.0
2012-05-11 12:00:00,35.26,35.28,35.24,35.25,58400.0,26.8095,26.8248,26.7943,26.8019,58400.0
2012-05-11 12:10:00,35.24,35.24,35.2,35.21,116700.0,26.7943,26.7943,26.7639,26.7715,116700.0
2012-05-11 12:20:00,35.21,35.24,35.21,35.23,28500.0,26.7715,26.7943,26.7715,26.7867,28500.0
2012-05-11 12:30:00,35.23,35.25,35.23,35.24,50200.0,26.7867,26.8019,26.7867,26.7943,50200.0
2012-05-11 12:40:00,35.24,35.26,35.23,35.25,142500.0,26.7943,26.8095,26.7867,26.8019,142500.0
2012-05-11 12:50:00,35.25,35.25,35.21,35.23,53400.0,26.8019,26.8019,26.7715,26.7867,53400.0
2012-05-11 13:00:00,35.22,35.22,35.17,35.18,71700.0,26.7791,26.7791,26.7411,26.7487,71700.0
2012-05-11 13:10:00,35.17,35.18,35.15,35.17,32400.0,26.7411,26.7487,26.7259,26.7411,32400.0
2012-05-11 13:20:00,35.17,35.17,35.14,35.16,65800.0,26.7411,26.7411,26.7183,26.7335,65800.0
2012-05-11 13:30:00,35.16,35.22,35.15,35.15,89100.0,26.7335,26.7791,26.7259,26.7259,89100.0
2012-05-11 13:40:00,35.15,35.15,35.11,35.12,211500.0,26.7259,26.7259,26.6955,26.7031,211500.0
2012-05-11 13:50:00,35.12,35.16,35.12,35.15,82300.0,26.7031,26.7335,26.7031,26.7259,82300.0
2012-05-11 14:00:00,35.15,35.16,35.1,35.12,138600.0,26.7259,26.7335,26.6879,26.7031,138600.0
2012-05-11 14:10:00,35.12,35.17,35.12,35.16,59400.0,26.7031,26.7411,26.7031,26.7335,59400.0
2012-05-11 14:20:00,35.16,35.16,35.13,35.15,41600.0,26.7335,26.7335,26.7107,26.7259,41600.0
2012-05-11 14:30:00,35.14,35.15,35.11,35.12,255400.0,26.7183,26.7259,26.6955,26.7031,255400.0
2012-05-11 14:40:00,35.12,35.14,35.1,35.11,25900.0,26.7031,26.7183,26.6879,26.6955,25900.0
2012-05-11 14:50:00,35.1,35.12,35.09,35.11,37900.0,26.6879,26.7031,26.6803,26.6955,37900.0
2012-05-11 15:00:00,35.11,35.14,35.07,35.08,94200.0,26.6955,26.7183,26.6651,26.6727,94200.0
2012-05-11 15:10:00,35.08,35.09,35.05,35.08,79700.0,26.6727,26.6803,26.6499,26.6727,79700.0
2012-05-11 15:20:00,35.08,35.09,35.05,35.07,134700.0,26.6727,26.6803,26.6499,26.6651,134700.0
2012-05-11 15:30:00,35.08,35.09,35.04,35.06,125200.0,26.6727,26.6803,26.6423,26.6575,125200.0
2012-05-11 15:40:00,35.06,35.06,34.99,35.03,279200.0,26.6575,26.6575,26.6043,26.6347,279200.0
2012-05-11 15:50:00,35.04,35.04,35.0,35.02,483200.0,26.6423,26.6423,26.6119,26.6271,483200.0
2012-05-14 09:30:00,34.6,34.69,34.45,34.46,630300.0,26.3077,26.3762,26.1937,26.2013,630300.0
2012-05-14 09:40:00,34.46,34.52,34.38,34.42,238700.0,26.2013,26.2469,26.1405,26.1709,238700.0
2012-05-14 09:50:00,34.43,34.6,34.43,34.54,149900.0,26.1785,26.3077,26.1785,26.2621,149900.0
2012-05-14 10:00:00,34.54,34.57,34.49,34.51,236100.0,26.2621,26.2849,26.2241,26.2393,236100.0
2012-05-14 10:10:00,34.51,34.61,34.49,34.6,213400.0,26.2393,26.3153,26.2241,26.3077,213400.0
2012-05-14 10:20:00,34.6,34.66,34.57,34.59,698700.0,26.3077,26.3533,26.2849,26.3001,698700.0
2012-05-14 10:30:00,34.59,34.72,34.59,34.68,492000.0,26.3001,26.399,26.3001,26.3686,492000.0
2012-05-14 10:40:00,34.67,34.68,34.59,34.61,171300.0,26.3609,26.3686,26.3001,26.3153,171300.0
2012-05-14 10:50:00,34.61,34.72,34.61,34.62,500700.0,26.3153,26.399,26.3153,26.3229,500700.0
2012-05-14 11:00:00,34.63,34.66,34.6,34.6,198300.0,26.3305,26.3533,26.3077,26.3077,198300.0
2012-05-14 11:10:00,34.6,34.62,34.58,34.58,201600.0,26.3077,26.3229,26.2925,26.2925,201600.0
2012-05-14 11:20:00,34.59,34.73,34.58,34.68,369400.0,26.3001,26.4066,26.2925,26.3686,369400.0
2012-05-14 11:30:00,34.68,34.71,34.66,34.67,206500.0,26.3686,26.3914,26.3533,26.3609,206500.0
2012-05-14 11:40:00,34.67,34.68,34.64,34.65,156800.0,26.3609,26.3686,26.3381,26.3457,156800.0
2012-05-14 11:50:00,34.65,34.69,34.65,34.68,148400.0,26.3457,26.3762,26.3457,26.3686,148400.0
2012-05-14 12:00:00,34.68,34.72,34.67,34.7,301200.0,26.3686,26.399,26.3609,26.3838,301200.0
2012-05-14 12:10:00,34.7,34.72,34.68,34.71,149500.0,26.3838,26.399,26.3686,26.3914,149500.0
2012-05-14 12:20:00,34.7,34.76,34.7,34.75,214700.0,26.3838,26.4294,26.3838,26.4218,214700.0
2012-05-14 12:30:00,34.75,34.77,34.73,34.74,143100.0,26.4218,26.437,26.4066,26.4142,143100.0
2012-05-14 12:40:00,34.74,34.8,34.73,34.78,215600.0,26.4142,26.4598,26.4066,26.4446,215600.0
2012-05-14 12:50:00,34.79,34.83,34.78,34.8,369400.0,26.4522,26.4826,26.4446,26.4598,369400.0
2012-05-14 13:00:00,34.81,34.82,34.8,34.81,80200.0,26.4674,26.475,26.4598,26.4674,80200.0
2012-05-14 13:10:00,34.8,34.81,34.71,34.73,244100.0,26.4598,26.4674,26.3914,26.4066,244100.0
2012-05-14 13:20:00,34.73,34.73,34.69,34.7,125500.0,26.4066,26.4066,26.3762,26.3838,125500.0
2012-05-14 13:30:00,34.69,34.74,34.69,34.73,104700.0,26.3762,26.4142,26.3762,26.4066,104700.0
2012-05-14 13:40:00,34.73,34.76,34.72,34.73,135300.0,26.4066,26.4294,26.399,26.4066,135300.0
2012-05-14 13:50:00,34.73,34.83,34.73,34.8,276000.0,26.4066,26.4826,26.4066,26.4598,276000.0
2012-05-14 14:00:00,34.8,34.84,34.79,34.82,114600.0,26.4598,26.4902,26.4522,26.475,114600.0
2012-05-14 14:10:00,34.83,34.83,34.72,34.73,167300.0,26.4826,26.4826,26.399,26.4066,167300.0
2012-05-14 14:20:00,34.72,34.76,34.72,34.74,364300.0,26.399,26.4294,26.399,26.4142,364300.0
2012-05-14 14:30:00,34.74,34.76,34.69,34.72,310300.0,26.4142,26.4294,26.3762,26.399,310300.0
2012-05-14 14:40:00,34.71,34.72,34.66,34.66,158100.0,26.3914,26.399,26.3533,26.3533,158100.0
2012-05-14 14:50:00,34.66,34.68,34.59,34.61,155700.0,26.3533,26.3686,26.3001,26.3153,155700.0
2012-05-14 15:00:00,34.62,34.63,34.56,34.61,903000.0,26.3229,26.3305,26.2773,26.3153,903000.0
2012-05-14 15:10:00,34.62,34.63,34.58,34.58,173200.0,26.3229,26.3305,26.2925,26.2925,173200.0
2012-05-14 15:20:00,34.58,34.59,34.55,34.55,238800.0,26.2925,26.3001,26.2697,26.2697,238800.0
2012-05-14 15:30:00,34.55,34.61,34.55,34.58,305600.0,26.2697,26.3153,26.2697,26.2925,305600.0
2012-05-14 15:40:00,34.57,34.59,34.52,34.55,888300.0,26.2849,26.3001,26.2469,26.2697,888300.0
2012-05-14 15:50:00,34.54,34.56,34.52,34.53,1497100.0,26.2621,26.2773,26.2469,26.2545,1497100.0
2012-05-15 09:30:00,34.51,34.66,34.47,34.58,610900.0,26.2393,26.3533,26.2089,26.2925,610900.0
2012-05-15 09:40:00,34.58,34.61,34.47,34.55,157400.0,26.2925,26.3153,26.2089,26.2697,157400.0
2012-05-15 09:50:00,34.55,34.68,34.55,34.6,247300.0,26.2697,26.3686,26.2697,26.3077,247300.0
2012-05-15 10:00:00,34.6,34.69,34.58,34.64,351800.0,26.3077,26.3762,26.2925,26.3381,351800.0
2012-05-15 10:10:00,34.64,34.65,34.55,34.57,137700.0,26.3381,26.3457,26.2697,26.2849,137700.0
2012-05-15 10:20:00,34.58,34.65,34.58,34.63,136500.0,26.2925,26.3457,26.2925,26.3305,136500.0
2012-05-15 10:30:00,34.64,34.64,34.53,34.55,96200.0,26.3381,26.3381,26.2545,26.2697,96200.0
2012-05-15 10:40:00,34.54,34.59,34.5,34.52,82200.0,26.2621,26.3001,26.2317,26.2469,82200.0
2012-05-15 10:50:00,34.51,34.53,34.45,34.46,100700.0,26.2393,26.2545,26.1937,26.2013,100700.0
2012-05-15 11:00:00,34.46,34.46,34.35,34.37,389700.0,26.2013,26.2013,26.1176,26.1328,389700.0
2012-05-15 11:10:00,34.37,34.37,34.29,34.34,81200.0,26.1328,26.1328,26.072,26.11,81200.0
2012-05-15 11:20:00,34.35,34.4,34.34,34.35,190000.0,26.1176,26.1557,26.11,26.1176,190000.0
2012-05-15 11:30:00,34.35,34.47,34.35,34.45,302800.0,26.1176,26.2089,26.1176,26.1937,302800.0
2012-05-15 11:40:00,34.45,34.56,34.42,34.54,551600.0,26.1937,26.2773,26.1709,26.2621,551600.0
2012-05-15 11:50:00,34.54,34.55,34.5,34.52,289500.0,26.2621,26.2697,26.2317,26.2469,289500.0
2012-05-15 12:00:00,34.52,34.56,34.49,34.53,108800.0,26.2469,26.2773,26.2241,26.2545,108800.0
2012-05-15 12:10:00,34.53,34.56,34.5,34.51,151000.0,26.2545,26.2773,26.2317,26.2393,151000.0
2012-05-15 12:20:00,34.51,34.53,34.48,34.51,61100.0,26.2393,26.2545,26.2165,26.2393,61100.0
2012-05-15 12:30:00,34.51,34.53,34.48,34.51,329200.0,26.2393,26.2545,26.2165,26.2393,329200.0
2012-05-15 12:40:00,34.51,34.52,34.49,34.49,94600.0,26.2393,26.2469,26.2241,26.2241,94600.0
2012-05-15 12:50:00,34.49,34.49,34.41,34.42,154300.0,26.2241,26.2241,26.1633,26.1709,154300.0
2012-05-15 13:00:00,34.43,34.45,34.41,34.44,25800.0,26.1785,26.1937,26.1633,26.1861,25800.0
2012-05-15 13:10:00,34.44,34.48,34.42,34.43,57600.0,26.1861,26.2165,26.1709,26.1785,57600.0
2012-05-15 13:20:00,34.43,34.5,34.42,34.47,126500.0,26.1785,26.2317,26.1709,26.2089,126500.0
2012-05-15 13:30:00,34.47,34.47,34.4,34.4,50800.0,26.2089,26.2089,26.1557,26.1557,50800.0
2012-05-15 13:40:00,34.41,34.41,34.34,34.34,172700.0,26.1633,26.1633,26.11,26.11,172700.0
2012-05-15 13:50:00,34.34,34.36,34.28,34.29,115800.0,26.11,26.1252,26.0644,26.072,115800.0
2012-05-15 14:00:00,34.29,34.36,34.29,34.31,77000.0,26.072,26.1252,26.072,26.0872,77000.0
2012-05-15 14:10:00,34.33,34.37,34.33,34.35,111900.0,26.1024,26.1328,26.1024,26.1176,111900.0
2012-05-15 14:20:00,34.35,34.38,34.33,34.36,69800.0,26.1176,26.1405,26.1024,26.1252,69800.0
2012-05-15 14:30:00,34.36,34.37,34.3,34.31,158500.0,26.1252,26.1328,26.0796,26.0872,158500.0
2012-05-15 14:40:00,34.3,34.31,34.26,34.27,95100.0,26.0796,26.0872,26.0492,26.0568,95100.0
2012-05-15 14:50:00,34.27,34.27,34.21,34.22,180300.0,26.0568,26.0568,26.0112,26.0188,180300.0
2012-05-15 15:00:00,34.22,34.23,34.12,34.13,368400.0,26.0188,26.0264,25.9428,25.9504,368400.0
2012-05-15 15:10:00,34.13,34.14,34.02,34.07,616000.0,25.9504,25.958,25.8667,25.9047,616000.0
2012-05-15 15:20:00,34.07,34.09,33.97,33.98,580200.0,25.9047,25.92,25.8287,25.8363,580200.0
2012-05-15 15:30:00,33.98,34.05,33.98,34.04,597000.0,25.8363,25.8895,25.8363,25.8819,597000.0
2012-05-15 15:40:00,34.05,34.13,33.95,33.97,1492500.0,25.8895,25.9504,25.8135,25.8287,1492500.0
2012-05-15 15:50:00,33.97,34.05,33.95,34.02,1607300.0,25.8287,25.8895,25.8135,25.8667,1607300.0
2012-05-16 09:30:00,34.14,34.23,34.1,34.15,391400.0,25.958,26.0264,25.9276,25.9656,391400.0
2012-05-16 09:40:00,34.14,34.31,34.1,34.3,188800.0,25.958,26.0872,25.9276,26.0796,188800.0
2012-05-16 09:50:00,34.3,34.44,34.3,34.41,274100.0,26.0796,26.1861,26.0796,26.1633,274100.0
2012-05-16 10:00:00,34.41,34.47,34.34,34.39,205300.0,26.1633,26.2089,26.11,26.1481,205300.0
2012-05-16 10:10:00,34.39,34.44,34.34,34.41,109200.0,26.1481,26.1861,26.11,26.1633,109200.0
2012-05-16 10:20:00,34.41,34.45,34.29,34.3,882700.0,26.1633,26.1937,26.072,26.0796,882700.0
2012-05-16 10:30:00,34.3,34.36,34.24,34.25,117100.0,26.0796,26.1252,26.034,26.0416,117100.0
2012-05-16 10:40:00,34.24,34.27,34.21,34.21,181500.0,26.034,26.0568,26.0112,26.0112,181500.0
2012-05-16 10:50:00,34.21,34.21,34.09,34.1,206700.0,26.0112,26.0112,25.92,25.9276,206700.0
2012-05-16 11:00:00,34.1,34.13,33.95,34.06,410900.0,25.9276,25.9504,25.8135,25.8971,410900.0
2012-05-16 11:10:00,34.06,34.12,34.01,34.04,267600.0,25.8971,25.9428,25.8591,25.8819,267600.0
2012-05-16 11:20:00,34.04,34.07,33.99,34.03,273500.0,25.8819,25.9047,25.8439,25.8743,273500.0
2012-05-16 11:30:00,34.03,34.1,34.01,34.04,198900.0,25.8743,25.9276,25.8591,25.8819,198900.0
2012-05-16 11:40:00,34.04,34.04,33.98,34.02,186700.0,25.8819,25.8819,25.8363,25.8667,186700.0
2012-05-16 11:50:00,34.02,34.08,34.0,34.08,224100.0,25.8667,25.9123,25.8515,25.9123,224100.0
2012-05-16 12:00:00,34.08,34.08,34.0,34.05,68500.0,25.9123,25.9123,25.8515,25.8895,68500.0
2012-05-16 12:10:00,34.04,34.05,34.0,34.01,119600.0,25.8819,25.8895,25.8515,25.8591,119600.0
2012-05-16 12:20:00,34.01,34.02,33.9,33.93,675100.0,25.8591,25.8667,25.7755,25.7983,675100.0
2012-05-16 12:30:00,33.93,33.99,33.92,33.95,268500.0,25.7983,25.8439,25.7907,25.8135,268500.0
2012-05-16 12:40:00,33.94,33.95,33.87,33.88,163300.0,25.8059,25.8135,25.7527,25.7603,163300.0
2012-05-16 12:50:00,33.88,33.9,33.82,33.84,138600.0,25.7603,25.7755,25.7147,25.7299,138600.0
2012-05-16 13:00:00,33.84,33.85,33.79,33.81,102100.0,25.7299,25.7375,25.6919,25.7071,102100.0
2012-05-16 13:10:00,33.81,33.87,33.8,33.87,247000.0,25.7071,25.7527,25.6995,25.7527,247000.0
2012-05-16 13:20:00,33.86,33.88,33.84,33.86,50500.0,25.7451,25.7603,25.7299,25.7451,50500.0
2012-05-16 13:30:00,33.85,33.85,33.75,33.75,168200.0,25.7375,25.7375,25.6614,25.6614,168200.0
2012-05-16 13:40:00,33.75,33.78,33.71,33.78,199000.0,25.6614,25.6842,25.631,25.6842,199000.0
2012-05-16 13:50:00,33.77,33.84,33.74,33.83,176600.0,25.6766,25.7299,25.6538,25.7223,176600.0
2012-05-16 14:00:00,33.83,33.96,33.81,33.85,453400.0,25.7223,25.8211,25.7071,25.7375,453400.0
2012-05-16 14:10:00,33.84,33.86,33.75,33.81,113800.0,25.7299,25.7451,25.6614,25.7071,113800.0
2012-05-16 14:20:00,33.81,33.84,33.74,33.76,311700.0,25.7071,25.7299,25.6538,25.669,311700.0
2012-05-16 14:30:00,33.76,33.8,33.7,33.74,481900.0,25.669,25.6995,25.6234,25.6538,481900.0
2012-05-16 14:40:00,33.73,33.86,33.71,33.85,240000.0,25.6462,25.7451,25.631,25.7375,240000.0
2012-05-16 14:50:00,33.85,33.95,33.84,33.91,361200.0,25.7375,25.8135,25.7299,25.7831,361200.0
2012-05-16 15:00:00,33.91,33.92,33.82,33.82,122700.0,25.7831,25.7907,25.7147,25.7147,122700.0
2012-05-16 15:10:00,33.82,33.82,33.75,33.77,188200.0,25.7147,25.7147,25.6614,25.6766,188200.0
2012-05-16 15:20:00,33.78,33.8,33.7,33.7,690300.0,25.6842,25.6995,25.6234,25.6234,690300.0
2012-05-16 15:30:00,33.7,33.76,33.67,33.71,738000.0,25.6234,25.669,25.6006,25.631,738000.0
2012-05-16 15:40:00,33.71,33.72,33.66,33.66,649900.0,25.631,25.6386,25.593,25.593,649900.0
2012-05-16 15:50:00,33.67,33.68,33.62,33.64,949800.0,25.6006,25.6082,25.5626,25.5778,949800.0
2012-05-17 09:30:00,33.79,33.8,33.56,33.56,341100.0,25.6919,25.6995,25.517,25.517,341100.0
2012-05-17 09:40:00,33.56,33.64,33.5,33.51,509200.0,25.517,25.5778,25.4714,25.479,509200.0
2012-05-17 09:50:00,33.51,33.54,33.46,33.49,225600.0,25.479,25.5018,25.4409,25.4637,225600.0
2012-05-17 10:00:00,33.48,33.6,33.29,33.6,1276900.0,25.4561,25.5474,25.3117,25.5474,1276900.0
2012-05-17 10:10:00,33.6,33.77,33.53,33.71,1337400.0,25.5474,25.6766,25.4942,25.631,1337400.0
2012-05-17 10:20:00,33.71,33.75,33.55,33.66,121400.0,25.631,25.6614,25.5094,25.593,121400.0
2012-05-17 10:30:00,33.66,33.66,33.49,33.62,271200.0,25.593,25.593,25.4637,25.5626,271200.0
2012-05-17 10:40:00,33.61,33.65,33.5,33.53,627900.0,25.555,25.5854,25.4714,25.4942,627900.0
2012-05-17 10:50:00,33.53,33.58,33.48,33.55,203000.0,25.4942,25.5322,25.4561,25.5094,203000.0
2012-05-17 11:00:00,33.55,33.64,33.51,33.58,213900.0,25.5094,25.5778,25.479,25.5322,213900.0
2012-05-17 11:10:00,33.57,33.58,33.48,33.52,164000.0,25.5246,25.5322,25.4561,25.4866,164000.0
2012-05-17 11:20:00,33.51,33.51,33.42,33.45,170500.0,25.479,25.479,25.4105,25.4333,170500.0
2012-05-17 11:30:00,33.45,33.46,33.33,33.37,269400.0,25.4333,25.4409,25.3421,25.3725,269400.0
2012-05-17 11:40:00,33.36,33.45,33.35,33.44,143000.0,25.3649,25.4333,25.3573,25.4257,143000.0
2012-05-17 11:50:00,33.44,33.44,33.36,33.39,206200.0,25.4257,25.4257,25.3649,25.3877,206200.0
2012-05-17 12:00:00,33.38,33.38,33.14,33.16,558200.0,25.3801,25.3801,25.1976,25.2128,558200.0
2012-05-17 12:10:00,33.16,33.16,33.1,33.16,128200.0,25.2128,25.2128,25.1672,25.2128,128200.0
2012-05-17 12:20:00,33.17,33.24,33.16,33.19,209900.0,25.2204,25.2737,25.2128,25.2356,209900.0
2012-05-17 12:30:00,33.19,33.23,33.16,33.23,80100.0,25.2356,25.2661,25.2128,25.2661,80100.0
2012-05-17 12:40:00,33.22,33.31,33.22,33.27,227100.0,25.2585,25.3269,25.2585,25.2965,227100.0
2012-05-17 12:50:00,33.27,33.27,33.21,33.26,134400.0,25.2965,25.2965,25.2509,25.2889,134400.0
2012-05-17 13:00:00,33.25,33.41,33.25,33.39,69700.0,25.2813,25.4029,25.2813,25.3877,69700.0
2012-05-17 13:10:00,33.38,33.41,33.31,33.35,102200.0,25.3801,25.4029,25.3269,25.3573,102200.0
2012-05-17 13:20:00,33.35,33.37,33.3,33.3,96800.0,25.3573,25.3725,25.3193,25.3193,96800.0
2012-05-17 13:30:00,33.3,33.3,33.22,33.24,349400.0,25.3193,25.3193,25.2585,25.2737,349400.0
2012-05-17 13:40:00,33.24,33.25,33.2,33.2,334200.0,25.2737,25.2813,25.2433,25.2433,334200.0
2012-05-17 13:50:00,33.2,33.29,33.2,33.26,70700.0,25.2433,25.3117,25.2433,25.2889,70700.0
2012-05-17 14:00:00,33.26,33.26,33.17,33.17,195200.0,25.2889,25.2889,25.2204,25.2204,195200.0
2012-05-17 14:10:00,33.18,33.19,33.12,33.13,128200.0,25.228,25.2356,25.1824,25.19,128200.0
2012-05-17 14:20:00,33.13,33.22,33.13,33.16,167400.0,25.19,25.2585,25.19,25.2128,167400.0
2012-05-17 14:30:00,33.16,33.18,33.1,33.11,113000.0,25.2128,25.228,25.1672,25.1748,113000.0
2012-05-17 14:40:00,33.1,33.14,33.09,33.12,437500.0,25.1672,25.1976,25.1596,25.1824,437500.0
2012-05-17 14:50:00,33.12,33.19,33.12,33.18,389500.0,25.1824,25.2356,25.1824,25.228,389500.0
2012-05-17 15:00:00,33.18,33.22,33.1,33.11,299000.0,25.228,25.2585,25.1672,25.1748,299000.0
2012-05-17 15:10:00,33.11,33.17,33.1,33.15,179000.0,25.1748,25.2204,25.1672,25.2052,179000.0
2012-05-17 15:20:00,33.14,33.16,33.1,33.13,165600.0,25.1976,25.2128,25.1672,25.19,165600.0
2012-05-17 15:30:00,33.12,33.12,32.99,33.0,247200.0,25.1824,25.1824,25.0836,25.0912,247200.0
2012-05-17 15:40:00,33.0,33.01,32.92,32.96,1135000.0,25.0912,25.0988,25.0304,25.0608,1135000.0
2012-05-17 15:50:00,32.96,33.01,32.94,32.94,1406100.0,25.0608,25.0988,25.0456,25.0456,1406100.0
2012-05-18 09:30:00,33.08,33.23,33.08,33.16,559500.0,25.152,25.2661,25.152,25.2128,559500.0
2012-05-18 09:40:00,33.16,33.27,33.12,33.21,581600.0,25.2128,25.2965,25.1824,25.2509,581600.0
2012-05-18 09:50:00,33.2,33.22,33.08,33.08,687400.0,25.2433,25.2585,25.152,25.152,687400.0
2012-05-18 10:00:00,33.08,33.1,33.01,33.04,703800.0,25.152,25.1672,25.0988,25.1216,703800.0
2012-05-18 10:10:00,33.04,33.14,33.03,33.05,352300.0,25.1216,25.1976,25.114,25.1292,352300.0
2012-05-18 10:20:00,33.05,33.09,33.03,33.08,332800.0,25.1292,25.1596,25.114,25.152,332800.0
2012-05-18 10:30:00,33.07,33.15,33.03,33.15,146200.0,25.1444,25.2052,25.114,25.2052,146200.0
2012-05-18 10:40:00,33.16,33.26,33.11,33.26,467700.0,25.2128,25.2889,25.1748,25.2889,467700.0
2012-05-18 10:50:00,33.25,33.34,33.24,33.27,369200.0,25.2813,25.3497,25.2737,25.2965,369200.0
2012-05-18 11:00:00,33.27,33.3,33.2,33.21,206500.0,25.2965,25.3193,25.2433,25.2509,206500.0
2012-05-18 11:10:00,33.21,33.24,33.15,33.19,62400.0,25.2509,25.2737,25.2052,25.2356,62400.0
2012-05-18 11:20:00,33.19,33.2,33.12,33.13,80600.0,25.2356,25.2433,25.1824,25.19,80600.0
2012-05-18 11:30:00,33.12,33.17,33.01,33.07,228600.0,25.1824,25.2204,25.0988,25.1444,228600.0
2012-05-18 11:40:00,33.07,33.09,32.96,32.96,518200.0,25.1444,25.1596,25.0608,25.0608,518200.0
2012-05-18 11:50:00,32.96,32.97,32.86,32.91,456700.0,25.0608,25.0684,24.9847,25.0228,456700.0
2012-05-18 12:00:00,32.92,33.0,32.92,32.98,155700.0,25.0304,25.0912,25.0304,25.076,155700.0
2012-05-18 12:10:00,32.98,32.98,32.93,32.98,122800.0,25.076,25.076,25.038,25.076,122800.0
2012-05-18 12:20:00,32.98,33.06,32.97,33.06,73100.0,25.076,25.1368,25.0684,25.1368,73100.0
2012-05-18 12:30:00,33.06,33.1,33.04,33.1,131200.0,25.1368,25.1672,25.1216,25.1672,131200.0
2012-05-18 12:40:00,33.11,33.16,33.08,33.12,211100.0,25.1748,25.2128,25.152,25.1824,211100.0
2012-05-18 12:50:00,33.12,33.12,33.06,33.08,82800.0,25.1824,25.1824,25.1368,25.152,82800.0
2012-05-18 13:00:00,33.07,33.07,33.01,33.02,94800.0,25.1444,25.1444,25.0988,25.1064,94800.0
2012-05-18 13:10:00,33.03,33.09,33.01,33.04,89500.0,25.114,25.1596,25.0988,25.1216,89500.0
2012-05-18 13:20:00,33.04,33.05,33.0,33.01,92200.0,25.1216,25.1292,25.0912,25.0988,92200.0
2012-05-18 13:30:00,33.01,33.02,32.92,32.93,91300.0,25.0988,25.1064,25.0304,25.038,91300.0
2012-05-18 13:40:00,32.93,32.95,32.9,32.93,159200.0,25.038,25.0532,25.0151,25.038,159200.0
2012-05-18 13:50:00,32.93,32.94,32.87,32.88,181300.0,25.038,25.0456,24.9923,24.9999,181300.0
2012-05-18 14:00:00,32.88,32.88,32.8,32.8,92700.0,24.9999,24.9999,24.9391,24.9391,92700.0
2012-05-18 14:10:00,32.81,32.87,32.78,32.81,152900.0,24.9467,24.9923,24.9239,24.9467,152900.0
2012-05-18 14:20:00,32.81,32.84,32.79,32.83,203300.0,24.9467,24.9695,24.9315,24.9619,203300.0
2012-05-18 14:30:00,32.83,32.84,32.76,32.78,328600.0,24.9619,24.9695,24.9087,24.9239,328600.0
2012-05-18 14:40:00,32.78,32.78,32.72,32.76,114300.0,24.9239,24.9239,24.8783,24.9087,114300.0
2012-05-18 14:50:00,32.76,32.79,32.74,32.74,163900.0,24.9087,24.9315,24.8935,24.8935,163900.0
2012-05-18 15:00:00,32.75,32.79,32.7,32.78,223300.0,24.9011,24.9315,24.8631,24.9239,223300.0
2012-05-18 15:10:00,32.79,32.85,32.79,32.82,365100.0,24.9315,24.9771,24.9315,24.9543,365100.0
2012-05-18 15:20:00,32.82,32.83,32.73,32.74,333300.0,24.9543,24.9619,24.8859,24.8935,333300.0
2012-05-18 15:30:00,32.73,32.76,32.66,32.68,281500.0,24.8859,24.9087,24.8327,24.8479,281500.0
2012-05-18 15:40:00,32.68,32.72,32.65,32.7,844000.0,24.8479,24.8783,24.8251,24.8631,844000.0
2012-05-18 15:50:00,32.7,32.77,32.65,32.74,1302200.0,24.8631,24.9163,24.8251,24.8935,1302200.0
2012-05-21 09:30:00,32.8,33.13,32.8,33.12,294700.0,24.9391,25.19,24.9391,25.1824,294700.0
2012-05-21 09:40:00,33.12,33.18,33.07,33.17,230600.0,25.1824,25.228,25.1444,25.2204,230600.0
2012-05-21 09:50:00,33.17,33.17,33.0,33.13,357800.0,25.2204,25.2204,25.0912,25.19,357800.0
2012-05-21 10:00:00,33.12,33.14,33.03,33.12,363100.0,25.1824,25.1976,25.114,25.1824,363100.0
2012-05-21 10:10:00,33.12,33.2,33.02,33.19,148200.0,25.1824,25.2433,25.1064,25.2356,148200.0
2012-05-21 10:20:00,33.18,33.23,33.13,33.23,112000.0,25.228,25.2661,25.19,25.2661,112000.0
2012-05-21 10:30:00,33.23,33.32,33.23,33.27,306400.0,25.2661,25.3345,25.2661,25.2965,306400.0
2012-05-21 10:40:00,33.27,33.33,33.27,33.3,92400.0,25.2965,25.3421,25.2965,25.3193,92400.0
2012-05-21 10:50:00,33.31,33.41,33.31,33.38,303900.0,25.3269,25.4029,25.3269,25.3801,303900.0
2012-05-21 11:00:00,33.38,33.42,33.34,33.37,104700.0,25.3801,25.4105,25.3497,25.3725,104700.0
2012-05-21 11:10:00,33.36,33.45,33.34,33.41,118600.0,25.3649,25.4333,25.3497,25.4029,118600.0
2012-05-21 11:20:00,33.42,33.42,33.37,33.39,139800.0,25.4105,25.4105,25.3725,25.3877,139800.0
2012-05-21 11:30:00,33.39,33.41,33.35,33.36,98400.0,25.3877,25.4029,25.3573,25.3649,98400.0
2012-05-21 11:40:00,33.35,33.37,33.33,33.36,55500.0,25.3573,25.3725,25.3421,25.3649,55500.0
2012-05-21 11:50:00,33.36,33.38,33.33,33.34,47700.0,25.3649,25.3801,25.3421,25.3497,47700.0
2012-05-21 12:00:00,33.33,33.39,33.31,33.36,70900.0,25.3421,25.3877,25.3269,25.3649,70900.0
2012-05-21 12:10:00,33.35,33.43,33.35,33.42,93100.0,25.3573,25.4181,25.3573,25.4105,93100.0
2012-05-21 12:20:00,33.41,33.46,33.4,33.45,208200.0,25.4029,25.4409,25.3953,25.4333,208200.0
2012-05-21 12:30:00,33.46,33.46,33.41,33.43,40000.0,25.4409,25.4409,25.4029,25.4181,40000.0
2012-05-21 12:40:00,33.43,33.44,33.38,33.4,47500.0,25.4181,25.4257,25.3801,25.3953,47500.0
2012-05-21 12:50:00,33.4,33.41,33.37,33.4,69200.0,25.3953,25.4029,25.3725,25.3953,69200.0
2012-05-21 13:00:00,33.41,33.44,33.39,33.44,82800.0,25.4029,25.4257,25.3877,25.4257,82800.0
2012-05-21 13:10:00,33.45,33.46,33.39,33.42,83900.0,25.4333,25.4409,25.3877,25.4105,83900.0
2012-05-21 13:20:00,33.42,33.44,33.42,33.44,30700.0,25.4105,25.4257,25.4105,25.4257,30700.0
2012-05-21 13:30:00,33.44,33.47,33.43,33.45,188100.0,25.4257,25.4485,25.4181,25.4333,188100.0
2012-05-21 13:40:00,33.45,33.5,33.44,33.47,87700.0,25.4333,25.4714,25.4257,25.4485,87700.0
2012-05-21 13:50:00,33.48,33.5,33.43,33.48,61200.0,25.4561,25.4714,25.4181,25.4561,61200.0
2012-05-21 14:00:00,33.49,33.5,33.42,33.44,71300.0,25.4637,25.4714,25.4105,25.4257,71300.0
2012-05-21 14:10:00,33.43,33.51,33.41,33.51,99800.0,25.4181,25.479,25.4029,25.479,99800.0
2012-05-21 14:20:00,33.5,33.56,33.5,33.52,108100.0,25.4714,25.517,25.4714,25.4866,108100.0
2012-05-21 14:30:00,33.52,33.59,33.52,33.56,54600.0,25.4866,25.5398,25.4866,25.517,54600.0
2012-05-21 14:40:00,33.57,33.61,33.57,33.6,61800.0,25.5246,25.555,25.5246,25.5474,61800.0
2012-05-21 14:50:00,33.6,33.68,33.59,33.66,232400.0,25.5474,25.6082,25.5398,25.593,232400.0
2012-05-21 15:00:00,33.66,33.71,33.65,33.7,442500.0,25.593,25.631,25.5854,25.6234,442500.0
2012-05-21 15:10:00,33.69,33.75,33.69,33.75,375200.0,25.6158,25.6614,25.6158,25.6614,375200.0
2012-05-21 15:20:00,33.75,33.79,33.71,33.71,263900.0,25.6614,25.6919,25.631,25.631,263900.0
2012-05-21 15:30:00,33.71,33.71,33.64,33.67,503100.0,25.631,25.631,25.5778,25.6006,503100.0
2012-05-21 15:40:00,33.67,33.74,33.66,33.73,623800.0,25.6006,25.6538,25.593,25.6462,623800.0
2012-05-21 15:50:00,33.73,33.74,33.7,33.73,1364500.0,25.6462,25.6538,25.6234,25.6462,1364500.0
2012-05-22 09:30:00,33.84,33.86,33.59,33.65,449500.0,25.7299,25.7451,25.5398,25.5854,449500.0
2012-05-22 09:40:00,33.65,33.67,33.6,33.67,177400.0,25.5854,25.6006,25.5474,25.6006,177400.0
2012-05-22 09:50:00,33.66,33.76,33.62,33.64,329600.0,25.593,25.669,25.5626,25.5778,329600.0
2012-05-22 10:00:00,33.66,33.82,33.64,33.8,291400.0,25.593,25.7147,25.5778,25.6995,291400.0
2012-05-22 10:10:00,33.8,34.0,33.78,33.99,435000.0,25.6995,25.8515,25.6842,25.8439,435000.0
2012-05-22 10:20:00,33.99,34.0,33.92,33.98,300300.0,25.8439,25.8515,25.7907,25.8363,300300.0
2012-05-22 10:30:00,33.98,34.03,33.98,34.01,206300.0,25.8363,25.8743,25.8363,25.8591,206300.0
2012-05-22 10:40:00,34.02,34.09,34.0,34.07,279400.0,25.8667,25.92,25.8515,25.9047,279400.0
2012-05-22 10:50:00,34.07,34.08,33.96,34.01,161500.0,25.9047,25.9123,25.8211,25.8591,161500.0
2012-05-22 11:00:00,34.0,34.03,33.95,33.96,134700.0,25.8515,25.8743,25.8135,25.8211,134700.0
2012-05-22 11:10:00,33.97,34.03,33.97,34.01,129500.0,25.8287,25.8743,25.8287,25.8591,129500.0
2012-05-22 11:20:00,34.01,34.02,33.96,33.97,79600.0,25.8591,25.8667,25.8211,25.8287,79600.0
2012-05-22 11:30:00,33.97,33.99,33.89,33.89,420500.0,25.8287,25.8439,25.7679,25.7679,420500.0
2012-05-22 11:40:00,33.9,33.91,33.83,33.87,122000.0,25.7755,25.7831,25.7223,25.7527,122000.0
2012-05-22 11:50:00,33.87,33.88,33.73,33.74,198500.0,25.7527,25.7603,25.6462,25.6538,198500.0
2012-05-22 12:00:00,33.74,33.75,33.65,33.65,257700.0,25.6538,25.6614,25.5854,25.5854,257700.0
2012-05-22 12:10:00,33.65,33.77,33.63,33.76,214000.0,25.5854,25.6766,25.5702,25.669,214000.0
2012-05-22 12:20:00,33.77,33.84,33.76,33.8,147600.0,25.6766,25.7299,25.669,25.6995,147600.0
2012-05-22 12:30:00,33.8,33.81,33.77,33.79,29100.0,25.6995,25.7071,25.6766,25.6919,29100.0
2012-05-22 12:40:00,33.8,33.83,33.77,33.82,106600.0,25.6995,25.7223,25.6766,25.7147,106600.0
2012-05-22 12:50:00,33.83,33.83,33.77,33.77,66600.0,25.7223,25.7223,25.6766,25.6766,66600.0
2012-05-22 13:00:00,33.77,33.81,33.77,33.78,39000.0,25.6766,25.7071,25.6766,25.6842,39000.0
2012-05-22 13:10:00,33.79,33.8,33.72,33.73,127700.0,25.6919,25.6995,25.6386,25.6462,127700.0
2012-05-22 13:20:00,33.73,33.77,33.69,33.69,140500.0,25.6462,25.6766,25.6158,25.6158,140500.0
2012-05-22 13:30:00,33.69,33.75,33.68,33.7,43300.0,25.6158,25.6614,25.6082,25.6234,43300.0
2012-05-22 13:40:00,33.7,33.7,33.63,33.7,86600.0,25.6234,25.6234,25.5702,25.6234,86600.0
2012-05-22 13:50:00,33.69,33.73,33.67,33.73,99000.0,25.6158,25.6462,25.6006,25.6462,99000.0
2012-05-22 14:00:00,33.73,33.84,33.73,33.84,206900.0,25.6462,25.7299,25.6462,25.7299,206900.0
2012-05-22 14:10:00,33.83,33.83,33.72,33.75,107400.0,25.7223,25.7223,25.6386,25.6614,107400.0
2012-05-22 14:20:00,33.76,33.84,33.76,33.76,42000.0,25.669,25.7299,25.669,25.669,42000.0
2012-05-22 14:30:00,33.75,33.78,33.65,33.67,110500.0,25.6614,25.6842,25.5854,25.6006,110500.0
2012-05-22 14:40:00,33.68,33.7,33.64,33.68,90300.0,25.6082,25.6234,25.5778,25.6082,90300.0
2012-05-22 14:50:00,33.68,33.73,33.68,33.69,54100.0,25.6082,25.6462,25.6082,25.6158,54100.0
2012-05-22 15:00:00,33.7,33.71,33.66,33.67,45100.0,25.6234,25.631,25.593,25.6006,45100.0
2012-05-22 15:10:00,33.67,33.67,33.57,33.57,103300.0,25.6006,25.6006,25.5246,25.5246,103300.0
2012-05-22 15:20:00,33.56,33.57,33.49,33.49,221000.0,25.517,25.5246,25.4637,25.4637,221000.0
2012-05-22 15:30:00,33.49,33.49,33.39,33.41,207100.0,25.4637,25.4637,25.3877,25.4029,207100.0
2012-05-22 15:40:00,33.4,33.44,33.31,33.32,413600.0,25.3953,25.4257,25.3269,25.3345,413600.0
2012-05-22 15:50:00,33.33,33.53,33.33,33.52,820500.0,25.3421,25.4942,25.3421,25.4866,820500.0
2012-05-23 09:30:00,33.22,33.24,33.14,33.23,265400.0,25.2585,25.2737,25.1976,25.2661,265400.0
2012-05-23 09:40:00,33.23,33.28,33.12,33.13,133000.0,25.2661,25.3041,25.1824,25.19,133000.0
2012-05-23 09:50:00,33.13,33.3,33.11,33.23,274800.0,25.19,25.3193,25.1748,25.2661,274800.0
2012-05-23 10:00:00,33.29,33.35,33.15,33.28,288000.0,25.3117,25.3573,25.2052,25.3041,288000.0
2012-05-23 10:10:00,33.27,33.28,33.13,33.13,541300.0,25.2965,25.3041,25.19,25.19,541300.0
2012-05-23 10:20:00,33.13,33.14,33.0,33.05,268000.0,25.19,25.1976,25.0912,25.1292,268000.0
2012-05-23 10:30:00,33.05,33.1,32.98,32.98,174200.0,25.1292,25.1672,25.076,25.076,174200.0
2012-05-23 10:40:00,32.99,33.02,32.87,32.9,275200.0,25.0836,25.1064,24.9923,25.0151,275200.0
2012-05-23 10:50:00,32.9,33.01,32.9,32.96,272400.0,25.0151,25.0988,25.0151,25.0608,272400.0
2012-05-23 11:00:00,32.96,33.06,32.94,33.05,181000.0,25.0608,25.1368,25.0456,25.1292,181000.0
2012-05-23 11:10:00,33.05,33.08,33.0,33.05,87100.0,25.1292,25.152,25.0912,25.1292,87100.0
2012-05-23 11:20:00,33.05,33.09,33.02,33.03,134300.0,25.1292,25.1596,25.1064,25.114,134300.0
2012-05-23 11:30:00,33.03,33.12,32.99,33.06,120400.0,25.114,25.1824,25.0836,25.1368,120400.0
2012-05-23 11:40:00,33.07,33.14,33.02,33.05,201500.0,25.1444,25.1976,25.1064,25.1292,201500.0
2012-05-23 11:50:00,33.05,33.07,32.99,32.99,128400.0,25.1292,25.1444,25.0836,25.0836,128400.0
2012-05-23 12:00:00,33.0,33.01,32.93,32.97,221000.0,25.0912,25.0988,25.038,25.0684,221000.0
2012-05-23 12:10:00,32.98,33.07,32.96,33.05,40300.0,25.076,25.1444,25.0608,25.1292,40300.0
2012-05-23 12:20:00,33.05,33.06,32.95,32.98,57800.0,25.1292,25.1368,25.0532,25.076,57800.0
2012-05-23 12:30:00,32.98,33.04,32.97,33.04,71100.0,25.076,25.1216,25.0684,25.1216,71100.0
2012-05-23 12:40:00,33.05,33.09,33.03,33.09,202900.0,25.1292,25.1596,25.114,25.1596,202900.0
2012-05-23 12:50:00,33.09,33.12,33.07,33.11,66600.0,25.1596,25.1824,25.1444,25.1748,66600.0
2012-05-23 13:00:00,33.11,33.18,33.11,33.15,74600.0,25.1748,25.228,25.1748,25.2052,74600.0
2012-05-23 13:10:00,33.15,33.26,33.15,33.22,258300.0,25.2052,25.2889,25.2052,25.2585,258300.0
2012-05-23 13:20:00,33.23,33.42,33.23,33.42,98400.0,25.2661,25.4105,25.2661,25.4105,98400.0
2012-05-23 13:30:00,33.42,33.45,33.36,33.42,300600.0,25.4105,25.4333,25.3649,25.4105,300600.0
2012-05-23 13:40:00,33.42,33.5,33.4,33.46,246200.0,25.4105,25.4714,25.3953,25.4409,246200.0
2012-05-23 13:50:00,33.46,33.46,33.36,33.45,403200.0,25.4409,25.4409,25.3649,25.4333,403200.0
2012-05-23 14:00:00,33.45,33.45,33.34,33.44,140600.0,25.4333,25.4333,25.3497,25.4257,140600.0
2012-05-23 14:10:00,33.44,33.45,33.31,33.33,181700.0,25.4257,25.4333,25.3269,25.3421,181700.0
2012-05-23 14:20:00,33.33,33.33,33.25,33.28,125700.0,25.3421,25.3421,25.2813,25.3041,125700.0
2012-05-23 14:30:00,33.28,33.43,33.25,33.41,90100.0,25.3041,25.4181,25.2813,25.4029,90100.0
2012-05-23 14:40:00,33.41,33.54,33.4,33.48,210400.0,25.4029,25.5018,25.3953,25.4561,210400.0
2012-05-23 14:50:00,33.48,33.59,33.48,33.59,213400.0,25.4561,25.5398,25.4561,25.5398,213400.0
2012-05-23 15:00:00,33.58,33.62,33.51,33.61,556700.0,25.5322,25.5626,25.479,25.555,556700.0
2012-05-23 15:10:00,33.61,33.63,33.54,33.62,235300.0,25.555,25.5702,25.5018,25.5626,235300.0
2012-05-23 15:20:00,33.62,33.69,33.6,33.65,277400.0,25.5626,25.6158,25.5474,25.5854,277400.0
2012-05-23 15:30:00,33.65,33.88,33.65,33.86,675800.0,25.5854,25.7603,25.5854,25.7451,675800.0
2012-05-23 15:40:00,33.85,33.98,33.85,33.9,650200.0,25.7375,25.8363,25.7375,25.7755,650200.0
2012-05-23 15:50:00,33.91,33.94,33.8,33.9,1036500.0,25.7831,25.8059,25.6995,25.7755,1036500.0
2012-05-24 09:30:00,34.14,34.19,34.01,34.06,791400.0,25.958,25.996,25.8591,25.8971,791400.0
2012-05-24 09:40:00,34.06,34.21,34.03,34.09,417400.0,25.8971,26.0112,25.8743,25.92,417400.0
2012-05-24 09:50:00,34.08,34.12,33.95,34.06,316400.0,25.9123,25.9428,25.8135,25.8971,316400.0
2012-05-24 10:00:00,34.05,34.08,33.92,34.02,318400.0,25.8895,25.9123,25.7907,25.8667,318400.0
2012-05-24 10:10:00,34.02,34.04,33.9,33.99,137600.0,25.8667,25.8819,25.7755,25.8439,137600.0
2012-05-24 10:20:00,33.99,34.07,33.94,34.06,243300.0,25.8439,25.9047,25.8059,25.8971,243300.0
2012-05-24 10:30:00,34.05,34.17,34.02,34.13,430600.0,25.8895,25.9808,25.8667,25.9504,430600.0
2012-05-24 10:40:00,34.13,34.18,34.09,34.1,193400.0,25.9504,25.9884,25.92,25.9276,193400.0
2012-05-24 10:50:00,34.11,34.14,34.06,34.07,102900.0,25.9352,25.958,25.8971,25.9047,102900.0
2012-05-24 11:00:00,34.06,34.12,34.02,34.07,196300.0,25.8971,25.9428,25.8667,25.9047,196300.0
2012-05-24 11:10:00,34.07,34.18,34.06,34.12,102600.0,25.9047,25.9884,25.8971,25.9428,102600.0
2012-05-24 11:20:00,34.12,34.14,34.06,34.08,90200.0,25.9428,25.958,25.8971,25.9123,90200.0
2012-05-24 11:30:00,34.08,34.08,33.97,33.98,189000.0,25.9123,25.9123,25.8287,25.8363,189000.0
2012-05-24 11:40:00,33.97,33.98,33.89,33.91,456700.0,25.8287,25.8363,25.7679,25.7831,456700.0
2012-05-24 11:50:00,33.91,33.94,33.87,33.93,313800.0,25.7831,25.8059,25.7527,25.7983,313800.0
2012-05-24 12:00:00,33.93,33.93,33.79,33.84,247500.0,25.7983,25.7983,25.6919,25.7299,247500.0
2012-05-24 12:10:00,33.84,33.91,33.8,33.82,147100.0,25.7299,25.7831,25.6995,25.7147,147100.0
2012-05-24 12:20:00,33.81,33.85,33.8,33.82,263000.0,25.7071,25.7375,25.6995,25.7147,263000.0
2012-05-24 12:30:00,33.81,33.86,33.78,33.86,93900.0,25.7071,25.7451,25.6842,25.7451,93900.0
2012-05-24 12:40:00,33.86,33.9,33.84,33.88,54900.0,25.7451,25.7755,25.7299,25.7603,54900.0
2012-05-24 12:50:00,33.89,33.89,33.81,33.87,113800.0,25.7679,25.7679,25.7071,25.7527,113800.0
2012-05-24 13:00:00,33.86,33.96,33.85,33.95,298500.0,25.7451,25.8211,25.7375,25.8135,298500.0
2012-05-24 13:10:00,33.94,33.95,33.88,33.88,94400.0,25.8059,25.8135,25.7603,25.7603,94400.0
2012-05-24 13:20:00,33.88,33.92,33.83,33.83,128200.0,25.7603,25.7907,25.7223,25.7223,128200.0
2012-05-24 13:30:00,33.82,33.84,33.79,33.83,208200.0,25.7147,25.7299,25.6919,25.7223,208200.0
2012-05-24 13:40:00,33.83,33.86,33.77,33.8,80300.0,25.7223,25.7451,25.6766,25.6995,80300.0
2012-05-24 13:50:00,33.79,33.8,33.68,33.68,139300.0,25.6919,25.6995,25.6082,25.6082,139300.0
2012-05-24 14:00:00,33.68,33.78,33.68,33.78,103800.0,25.6082,25.6842,25.6082,25.6842,103800.0
2012-05-24 14:10:00,33.77,33.8,33.71,33.78,290300.0,25.6766,25.6995,25.631,25.6842,290300.0
2012-05-24 14:20:00,33.78,33.84,33.78,33.83,172800.0,25.6842,25.7299,25.6842,25.7223,172800.0
2012-05-24 14:30:00,33.83,33.87,33.79,33.8,235400.0,25.7223,25.7527,25.6919,25.6995,235400.0
2012-05-24 14:40:00,33.8,33.85,33.75,33.84,306800.0,25.6995,25.7375,25.6614,25.7299,306800.0
2012-05-24 14:50:00,33.84,33.87,33.79,33.79,341800.0,25.7299,25.7527,25.6919,25.6919,341800.0
2012-05-24 15:00:00,33.78,33.86,33.78,33.83,311300.0,25.6842,25.7451,25.6842,25.7223,311300.0
2012-05-24 15:10:00,33.83,33.85,33.8,33.83,169300.0,25.7223,25.7375,25.6995,25.7223,169300.0
2012-05-24 15:20:00,33.84,34.04,33.81,34.01,525300.0,25.7299,25.8819,25.7071,25.8591,525300.0
2012-05-24 15:30:00,34.01,34.09,33.96,34.02,590200.0,25.8591,25.92,25.8211,25.8667,590200.0
2012-05-24 15:40:00,34.02,34.09,34.02,34.08,680700.0,25.8667,25.92,25.8667,25.9123,680700.0
2012-05-24 15:50:00,34.08,34.15,34.05,34.15,1355900.0,25.9123,25.9656,25.8895,25.9656,1355900.0
2012-05-25 09:30:00,34.1,34.25,34.03,34.2,429800.0,25.9276,26.0416,25.8743,26.0036,429800.0
2012-05-25 09:40:00,34.2,34.23,34.03,34.16,286600.0,26.0036,26.0264,25.8743,25.9732,286600.0
2012-05-25 09:50:00,34.16,34.17,34.06,34.09,177300.0,25.9732,25.9808,25.8971,25.92,177300.0
2012-05-25 10:00:00,34.09,34.11,34.02,34.03,368200.0,25.92,25.9352,25.8667,25.8743,368200.0
2012-05-25 10:10:00,34.03,34.03,33.96,34.01,264600.0,25.8743,25.8743,25.8211,25.8591,264600.0
2012-05-25 10:20:00,34.01,34.04,33.93,33.99,302600.0,25.8591,25.8819,25.7983,25.8439,302600.0
2012-05-25 10:30:00,33.98,34.06,33.97,33.99,154700.0,25.8363,25.8971,25.8287,25.8439,154700.0
2012-05-25 10:40:00,34.0,34.0,33.88,33.94,437900.0,25.8515,25.8515,25.7603,25.8059,437900.0
2012-05-25 10:50:00,33.94,33.99,33.92,33.94,232700.0,25.8059,25.8439,25.7907,25.8059,232700.0
2012-05-25 11:00:00,33.93,34.06,33.93,34.06,127700.0,25.7983,25.8971,25.7983,25.8971,127700.0
2012-05-25 11:10:00,34.06,34.08,34.02,34.04,115600.0,25.8971,25.9123,25.8667,25.8819,115600.0
2012-05-25 11:20:00,34.05,34.09,34.03,34.07,105000.0,25.8895,25.92,25.8743,25.9047,105000.0
2012-05-25 11:30:00,34.07,34.07,33.99,34.0,323400.0,25.9047,25.9047,25.8439,25.8515,323400.0
2012-05-25 11:40:00,34.0,34.06,34.0,34.05,111100.0,25.8515,25.8971,25.8515,25.8895,111100.0
2012-05-25 11:50:00,34.06,34.08,34.02,34.03,107500.0,25.8971,25.9123,25.8667,25.8743,107500.0
2012-05-25 12:00:00,34.02,34.04,33.98,34.02,58000.0,25.8667,25.8819,25.8363,25.8667,58000.0
2012-05-25 12:10:00,34.02,34.02,33.97,33.98,109100.0,25.8667,25.8667,25.8287,25.8363,109100.0
2012-05-25 12:20:00,33.96,33.98,33.92,33.92,174000.0,25.8211,25.8363,25.7907,25.7907,174000.0
2012-05-25 12:30:00,33.92,33.94,33.91,33.94,67900.0,25.7907,25.8059,25.7831,25.8059,67900.0
2012-05-25 12:40:00,33.94,33.95,33.93,33.93,33500.0,25.8059,25.8135,25.7983,25.7983,33500.0
2012-05-25 12:50:00,33.94,33.98,33.93,33.94,24100.0,25.8059,25.8363,25.7983,25.8059,24100.0
2012-05-25 13:00:00,33.93,33.94,33.91,33.93,130900.0,25.7983,25.8059,25.7831,25.7983,130900.0
2012-05-25 13:10:00,33.93,33.95,33.91,33.94,68900.0,25.7983,25.8135,25.7831,25.8059,68900.0
2012-05-25 13:20:00,33.94,34.02,33.94,34.01,166100.0,25.8059,25.8667,25.8059,25.8591,166100.0
2012-05-25 13:30:00,34.02,34.04,34.02,34.04,50800.0,25.8667,25.8819,25.8667,25.8819,50800.0
2012-05-25 13:40:00,34.04,34.07,34.04,34.07,179100.0,25.8819,25.9047,25.8819,25.9047,179100.0
2012-05-25 13:50:00,34.07,34.07,34.04,34.05,123300.0,25.9047,25.9047,25.8819,25.8895,123300.0
2012-05-25 14:00:00,34.05,34.05,34.03,34.03,12200.0,25.8895,25.8895,25.8743,25.8743,12200.0
2012-05-25 14:10:00,34.03,34.04,33.98,33.98,123400.0,25.8743,25.8819,25.8363,25.8363,123400.0
2012-05-25 14:20:00,33.97,34.0,33.94,33.98,84100.0,25.8287,25.8515,25.8059,25.8363,84100.0
2012-05-25 14:30:00,33.98,34.01,33.96,33.99,134100.0,25.8363,25.8591,25.8211,25.8439,134100.0
2012-05-25 14:40:00,33.99,33.99,33.91,33.93,77700.0,25.8439,25.8439,25.7831,25.7983,77700.0
2012-05-25 14:50:00,33.93,33.97,33.93,33.94,92800.0,25.7983,25.8287,25.7983,25.8059,92800.0
2012-05-25 15:00:00,33.94,34.0,33.94,33.97,38400.0,25.8059,25.8515,25.8059,25.8287,38400.0
2012-05-25 15:10:00,33.98,33.99,33.94,33.94,58200.0,25.8363,25.8439,25.8059,25.8059,58200.0
2012-05-25 15:20:00,33.93,33.93,33.87,33.92,156100.0,25.7983,25.7983,25.7527,25.7907,156100.0
2012-05-25 15:30:00,33.92,33.99,33.9,33.97,442800.0,25.7907,25.8439,25.7755,25.8287,442800.0
2012-05-25 15:40:00,33.97,34.01,33.96,34.0,282000.0,25.8287,25.8591,25.8211,25.8515,282000.0
2012-05-25 15:50:00,34.0,34.01,33.97,33.99,494700.0,25.8515,25.8591,25.8287,25.8439,494700.0
2012-05-29 09:30:00,34.38,34.44,34.35,34.41,291700.0,26.1405,26.1861,26.1176,26.1633,291700.0
2012-05-29 09:40:00,34.41,34.53,34.41,34.52,237600.0,26.1633,26.2545,26.1633,26.2469,237600.0
2012-05-29 09:50:00,34.52,34.55,34.42,34.45,542600.0,26.2469,26.2697,26.1709,26.1937,542600.0
2012-05-29 10:00:00,34.45,34.52,34.39,34.46,368400.0,26.1937,26.2469,26.1481,26.2013,368400.0
2012-05-29 10:10:00,34.46,34.56,34.45,34.55,416300.0,26.2013,26.2773,26.1937,26.2697,416300.0
2012-05-29 10:20:00,34.56,34.63,34.56,34.63,606300.0,26.2773,26.3305,26.2773,26.3305,606300.0
2012-05-29 10:30:00,34.63,34.7,34.62,34.67,534800.0,26.3305,26.3838,26.3229,26.3609,534800.0
2012-05-29 10:40:00,34.67,34.68,34.63,34.67,224900.0,26.3609,26.3686,26.3305,26.3609,224900.0
2012-05-29 10:50:00,34.67,34.68,34.65,34.67,116300.0,26.3609,26.3686,26.3457,26.3609,116300.0
2012-05-29 11:00:00,34.67,34.68,34.61,34.61,80200.0,26.3609,26.3686,26.3153,26.3153,80200.0
2012-05-29 11:10:00,34.61,34.62,34.53,34.56,98400.0,26.3153,26.3229,26.2545,26.2773,98400.0
2012-05-29 11:20:00,34.56,34.56,34.47,34.5,254400.0,26.2773,26.2773,26.2089,26.2317,254400.0
2012-05-29 11:30:00,34.51,34.51,34.34,34.38,328900.0,26.2393,26.2393,26.11,26.1405,328900.0
2012-05-29 11:40:00,34.37,34.38,34.25,34.31,255900.0,26.1328,26.1405,26.0416,26.0872,255900.0
2012-05-29 11:50:00,34.31,34.39,34.31,34.34,83200.0,26.0872,26.1481,26.0872,26.11,83200.0
2012-05-29 12:00:00,34.33,34.37,34.27,34.31,325700.0,26.1024,26.1328,26.0568,26.0872,325700.0
2012-05-29 12:10:00,34.31,34.32,34.25,34.29,99100.0,26.0872,26.0948,26.0416,26.072,99100.0
2012-05-29 12:20:00,34.28,34.32,34.26,34.3,62000.0,26.0644,26.0948,26.0492,26.0796,62000.0
2012-05-29 12:30:00,34.3,34.31,34.24,34.3,278200.0,26.0796,26.0872,26.034,26.0796,278200.0
2012-05-29 12:40:00,34.3,34.36,34.3,34.34,67200.0,26.0796,26.1252,26.0796,26.11,67200.0
2012-05-29 12:50:00,34.35,34.4,34.33,34.36,174200.0,26.1176,26.1557,26.1024,26.1252,174200.0
2012-05-29 13:00:00,34.36,34.37,34.29,34.32,182200.0,26.1252,26.1328,26.072,26.0948,182200.0
2012-05-29 13:10:00,34.32,34.36,34.31,34.34,80600.0,26.0948,26.1252,26.0872,26.11,80600.0
2012-05-29 13:20:00,34.33,34.35,34.3,34.3,82700.0,26.1024,26.1176,26.0796,26.0796,82700.0
2012-05-29 13:30:00,34.31,34.36,34.28,34.35,57900.0,26.0872,26.1252,26.0644,26.1176,57900.0
2012-05-29 13:40:00,34.36,34.41,34.36,34.38,79500.0,26.1252,26.1633,26.1252,26.1405,79500.0
2012-05-29 13:50:00,34.37,34.41,34.35,34.41,63800.0,26.1328,26.1633,26.1176,26.1633,63800.0
2012-05-29 14:00:00,34.4,34.41,34.33,34.34,64500.0,26.1557,26.1633,26.1024,26.11,64500.0
2012-05-29 14:10:00,34.33,34.44,34.33,34.42,83200.0,26.1024,26.1861,26.1024,26.1709,83200.0
2012-05-29 14:20:00,34.42,34.42,34.37,34.41,57000.0,26.1709,26.1709,26.1328,26.1633,57000.0
2012-05-29 14:30:00,34.41,34.42,34.38,34.39,37500.0,26.1633,26.1709,26.1405,26.1481,37500.0
2012-05-29 14:40:00,34.38,34.41,34.37,34.4,82000.0,26.1405,26.1633,26.1328,26.1557,82000.0
2012-05-29 14:50:00,34.41,34.47,34.41,34.46,99900.0,26.1633,26.2089,26.1633,26.2013,99900.0
2012-05-29 15:00:00,34.45,34.48,34.43,34.47,90900.0,26.1937,26.2165,26.1785,26.2089,90900.0
2012-05-29 15:10:00,34.47,34.54,34.47,34.51,406300.0,26.2089,26.2621,26.2089,26.2393,406300.0
2012-05-29 15:20:00,34.51,34.52,34.48,34.52,122800.0,26.2393,26.2469,26.2165,26.2469,122800.0
2012-05-29 15:30:00,34.52,34.54,34.47,34.48,425300.0,26.2469,26.2621,26.2089,26.2165,425300.0
2012-05-29 15:40:00,34.49,34.58,34.48,34.57,624600.0,26.2241,26.2925,26.2165,26.2849,624600.0
2012-05-29 15:50:00,34.57,34.58,34.52,34.57,1054800.0,26.2849,26.2925,26.2469,26.2849,1054800.0
2012-05-30 09:30:00,34.2,34.34,34.17,34.19,372900.0,26.0036,26.11,25.9808,25.996,372900.0
2012-05-30 09:40:00,34.19,34.26,34.11,34.12,669300.0,25.996,26.0492,25.9352,25.9428,669300.0
2012-05-30 09:50:00,34.12,34.15,34.06,34.08,381600.0,25.9428,25.9656,25.8971,25.9123,381600.0
2012-05-30 10:00:00,34.09,34.16,34.02,34.14,436700.0,25.92,25.9732,25.8667,25.958,436700.0
2012-05-30 10:10:00,34.13,34.14,34.03,34.05,221100.0,25.9504,25.958,25.8743,25.8895,221100.0
2012-05-30 10:20:00,34.04,34.13,34.0,34.1,161100.0,25.8819,25.9504,25.8515,25.9276,161100.0
2012-05-30 10:30:00,34.09,34.16,34.06,34.08,180000.0,25.92,25.9732,25.8971,25.9123,180000.0
2012-05-30 10:40:00,34.08,34.1,34.0,34.01,152500.0,25.9123,25.9276,25.8515,25.8591,152500.0
2012-05-30 10:50:00,34.02,34.05,33.99,34.0,93400.0,25.8667,25.8895,25.8439,25.8515,93400.0
2012-05-30 11:00:00,34.0,34.14,33.99,34.14,238200.0,25.8515,25.958,25.8439,25.958,238200.0
2012-05-30 11:10:00,34.15,34.18,34.11,34.12,248000.0,25.9656,25.9884,25.9352,25.9428,248000.0
2012-05-30 11:20:00,34.13,34.13,34.05,34.06,121800.0,25.9504,25.9504,25.8895,25.8971,121800.0
2012-05-30 11:30:00,34.07,34.1,34.0,34.09,88700.0,25.9047,25.9276,25.8515,25.92,88700.0
2012-05-30 11:40:00,34.09,34.13,34.05,34.07,84600.0,25.92,25.9504,25.8895,25.9047,84600.0
2012-05-30 11:50:00,34.07,34.11,34.07,34.09,71100.0,25.9047,25.9352,25.9047,25.92,71100.0
2012-05-30 12:00:00,34.08,34.1,34.0,34.08,112200.0,25.9123,25.9276,25.8515,25.9123,112200.0
2012-05-30 12:10:00,34.08,34.09,34.03,34.05,40700.0,25.9123,25.92,25.8743,25.8895,40700.0
2012-05-30 12:20:00,34.05,34.05,33.99,34.02,158100.0,25.8895,25.8895,25.8439,25.8667,158100.0
2012-05-30 12:30:00,34.02,34.06,34.01,34.05,83400.0,25.8667,25.8971,25.8591,25.8895,83400.0
2012-05-30 12:40:00,34.06,34.11,34.02,34.09,74300.0,25.8971,25.9352,25.8667,25.92,74300.0
2012-05-30 12:50:00,34.09,34.13,34.06,34.07,59200.0,25.92,25.9504,25.8971,25.9047,59200.0
2012-05-30 13:00:00,34.08,34.08,34.01,34.01,63900.0,25.9123,25.9123,25.8591,25.8591,63900.0
2012-05-30 13:10:00,34.01,34.04,33.97,34.02,93200.0,25.8591,25.8819,25.8287,25.8667,93200.0
2012-05-30 13:20:00,34.02,34.05,34.0,34.05,41900.0,25.8667,25.8895,25.8515,25.8895,41900.0
2012-05-30 13:30:00,34.05,34.14,34.05,34.12,212700.0,25.8895,25.958,25.8895,25.9428,212700.0
2012-05-30 13:40:00,34.12,34.15,34.09,34.13,89900.0,25.9428,25.9656,25.92,25.9504,89900.0
2012-05-30 13:50:00,34.14,34.15,34.12,34.15,43300.0,25.958,25.9656,25.9428,25.9656,43300.0
2012-05-30 14:00:00,34.15,34.18,34.15,34.15,62800.0,25.9656,25.9884,25.9656,25.9656,62800.0
2012-05-30 14:10:00,34.15,34.16,34.12,34.13,60900.0,25.9656,25.9732,25.9428,25.9504,60900.0
2012-05-30 14:20:00,34.13,34.15,34.06,34.09,37500.0,25.9504,25.9656,25.8971,25.92,37500.0
2012-05-30 14:30:00,34.09,34.1,34.03,34.05,38400.0,25.92,25.9276,25.8743,25.8895,38400.0
2012-05-30 14:40:00,34.05,34.09,34.02,34.04,67600.0,25.8895,25.92,25.8667,25.8819,67600.0
2012-05-30 14:50:00,34.05,34.06,34.02,34.04,62800.0,25.8895,25.8971,25.8667,25.8819,62800.0
2012-05-30 15:00:00,34.04,34.07,33.97,33.99,157800.0,25.8819,25.9047,25.8287,25.8439,157800.0
2012-05-30 15:10:00,34.0,34.0,33.92,33.97,247800.0,25.8515,25.8515,25.7907,25.8287,247800.0
2012-05-30 15:20:00,33.96,34.06,33.94,34.05,241800.0,25.8211,25.8971,25.8059,25.8895,241800.0
2012-05-30 15:30:00,34.03,34.05,33.99,34.05,177500.0,25.8743,25.8895,25.8439,25.8895,177500.0
2012-05-30 15:40:00,34.05,34.06,33.99,34.01,267900.0,25.8895,25.8971,25.8439,25.8591,267900.0
2012-05-30 15:50:00,34.02,34.05,33.97,33.98,982300.0,25.8667,25.8895,25.8287,25.8363,982300.0
2012-05-31 09:30:00,33.91,34.01,33.83,33.83,352700.0,25.7831,25.8591,25.7223,25.7223,352700.0
2012-05-31 09:40:00,33.83,33.83,33.57,33.58,610300.0,25.7223,25.7223,25.5246,25.5322,610300.0
2012-05-31 09:50:00,33.58,33.62,33.51,33.54,438200.0,25.5322,25.5626,25.479,25.5018,438200.0
2012-05-31 10:00:00,33.53,33.56,33.42,33.42,212000.0,25.4942,25.517,25.4105,25.4105,212000.0
2012-05-31 10:10:00,33.42,33.54,33.37,33.53,688500.0,25.4105,25.5018,25.3725,25.4942,688500.0
2012-05-31 10:20:00,33.53,33.6,33.51,33.59,230600.0,25.4942,25.5474,25.479,25.5398,230600.0
2012-05-31 10:30:00,33.59,33.59,33.51,33.51,146700.0,25.5398,25.5398,25.479,25.479,146700.0
2012-05-31 10:40:00,33.51,33.52,33.39,33.42,156600.0,25.479,25.4866,25.3877,25.4105,156600.0
2012-05-31 10:50:00,33.42,33.5,33.37,33.46,360000.0,25.4105,25.4714,25.3725,25.4409,360000.0
2012-05-31 11:00:00,33.46,33.48,33.4,33.42,250300.0,25.4409,25.4561,25.3953,25.4105,250300.0
2012-05-31 11:10:00,33.42,33.46,33.38,33.42,141200.0,25.4105,25.4409,25.3801,25.4105,141200.0
2012-05-31 11:20:00,33.44,33.46,33.4,33.46,220000.0,25.4257,25.4409,25.3953,25.4409,220000.0
2012-05-31 11:30:00,33.45,33.6,33.43,33.57,406100.0,25.4333,25.5474,25.4181,25.5246,406100.0
2012-05-31 11:40:00,33.57,33.57,33.45,33.45,138600.0,25.5246,25.5246,25.4333,25.4333,138600.0
2012-05-31 11:50:00,33.46,33.49,33.44,33.45,257000.0,25.4409,25.4637,25.4257,25.4333,257000.0
2012-05-31 12:00:00,33.44,33.56,33.43,33.55,202700.0,25.4257,25.517,25.4181,25.5094,202700.0
2012-05-31 12:10:00,33.55,33.62,33.54,33.61,324600.0,25.5094,25.5626,25.5018,25.555,324600.0
2012-05-31 12:20:00,33.61,33.77,33.61,33.71,174000.0,25.555,25.6766,25.555,25.631,174000.0
2012-05-31 12:30:00,33.71,33.74,33.61,33.65,173600.0,25.631,25.6538,25.555,25.5854,173600.0
2012-05-31 12:40:00,33.65,33.74,33.64,33.74,114400.0,25.5854,25.6538,25.5778,25.6538,114400.0
2012-05-31 12:50:00,33.74,33.78,33.69,33.7,88900.0,25.6538,25.6842,25.6158,25.6234,88900.0
2012-05-31 13:00:00,33.69,33.85,33.69,33.8,99600.0,25.6158,25.7375,25.6158,25.6995,99600.0
2012-05-31 13:10:00,33.8,33.83,33.77,33.79,112000.0,25.6995,25.7223,25.6766,25.6919,112000.0
2012-05-31 13:20:00,33.79,33.8,33.71,33.74,132100.0,25.6919,25.6995,25.631,25.6538,132100.0
2012-05-31 13:30:00,33.73,33.77,33.66,33.7,135600.0,25.6462,25.6766,25.593,25.6234,135600.0
2012-05-31 13:40:00,33.69,33.69,33.63,33.67,236800.0,25.6158,25.6158,25.5702,25.6006,236800.0
2012-05-31 13:50:00,33.66,33.67,33.61,33.64,348800.0,25.593,25.6006,25.555,25.5778,348800.0
2012-05-31 14:00:00,33.64,33.73,33.63,33.72,58500.0,25.5778,25.6462,25.5702,25.6386,58500.0
2012-05-31 14:10:00,33.72,33.77,33.72,33.73,54800.0,25.6386,25.6766,25.6386,25.6462,54800.0
2012-05-31 14:20:00,33.72,33.77,33.68,33.73,94400.0,25.6386,25.6766,25.6082,25.6462,94400.0
2012-05-31 14:30:00,33.72,33.77,33.7,33.75,63000.0,25.6386,25.6766,25.6234,25.6614,63000.0
2012-05-31 14:40:00,33.75,33.79,33.73,33.73,84300.0,25.6614,25.6919,25.6462,25.6462,84300.0
2012-05-31 14:50:00,33.73,33.75,33.68,33.72,62200.0,25.6462,25.6614,25.6082,25.6386,62200.0
2012-05-31 15:00:00,33.72,33.73,33.69,33.73,159400.0,25.6386,25.6462,25.6158,25.6462,159400.0
2012-05-31 15:10:00,33.74,33.84,33.74,33.83,230500.0,25.6538,25.7299,25.6538,25.7223,230500.0
2012-05-31 15:20:00,33.82,33.96,33.8,33.93,207300.0,25.7147,25.8211,25.6995,25.7983,207300.0
2012-05-31 15:30:00,33.93,34.05,33.91,34.02,261400.0,25.7983,25.8895,25.7831,25.8667,261400.0
2012-05-31 15:40:00,34.01,34.04,33.88,33.9,490400.0,25.8591,25.8819,25.7603,25.7755,490400.0
2012-05-31 15:50:00,33.89,33.9,33.79,33.81,805600.0,25.7679,25.7755,25.6919,25.7071,805600.0
2012-06-01 09:30:00,33.21,33.35,33.16,33.29,603100.0,25.2509,25.3573,25.2128,25.3117,603100.0
2012-06-01 09:40:00,33.29,33.39,33.26,33.39,292000.0,25.3117,25.3877,25.2889,25.3877,292000.0
2012-06-01 09:50:00,33.38,33.46,33.26,33.3,478800.0,25.3801,25.4409,25.2889,25.3193,478800.0
2012-06-01 10:00:00,33.3,33.48,33.27,33.47,468300.0,25.3193,25.4561,25.2965,25.4485,468300.0
2012-06-01 10:10:00,33.48,33.51,33.35,33.42,289600.0,25.4561,25.479,25.3573,25.4105,289600.0
2012-06-01 10:20:00,33.42,33.42,33.31,33.33,249800.0,25.4105,25.4105,25.3269,25.3421,249800.0
2012-06-01 10:30:00,33.33,33.33,33.23,33.25,155000.0,25.3421,25.3421,25.2661,25.2813,155000.0
2012-06-01 10:40:00,33.25,33.32,33.22,33.32,117000.0,25.2813,25.3345,25.2585,25.3345,117000.0
2012-06-01 10:50:00,33.32,33.32,33.23,33.24,179000.0,25.3345,25.3345,25.2661,25.2737,179000.0
2012-06-01 11:00:00,33.24,33.27,33.2,33.2,118800.0,25.2737,25.2965,25.2433,25.2433,118800.0
2012-06-01 11:10:00,33.2,33.34,33.2,33.31,174400.0,25.2433,25.3497,25.2433,25.3269,174400.0
2012-06-01 11:20:00,33.31,33.35,33.27,33.32,133700.0,25.3269,25.3573,25.2965,25.3345,133700.0
2012-06-01 11:30:00,33.32,33.38,33.29,33.35,204100.0,25.3345,25.3801,25.3117,25.3573,204100.0
2012-06-01 11:40:00,33.35,33.37,33.3,33.32,54700.0,25.3573,25.3725,25.3193,25.3345,54700.0
2012-06-01 11:50:00,33.32,33.44,33.32,33.44,236700.0,25.3345,25.4257,25.3345,25.4257,236700.0
2012-06-01 12:00:00,33.44,33.44,33.36,33.4,161600.0,25.4257,25.4257,25.3649,25.3953,161600.0
2012-06-01 12:10:00,33.39,33.47,33.39,33.42,151800.0,25.3877,25.4485,25.3877,25.4105,151800.0
2012-06-01 12:20:00,33.42,33.42,33.31,33.33,256800.0,25.4105,25.4105,25.3269,25.3421,256800.0
2012-06-01 12:30:00,33.33,33.34,33.28,33.29,111500.0,25.3421,25.3497,25.3041,25.3117,111500.0
2012-06-01 12:40:00,33.29,33.33,33.28,33.33,95400.0,25.3117,25.3421,25.3041,25.3421,95400.0
2012-06-01 12:50:00,33.32,33.37,33.3,33.35,237700.0,25.3345,25.3725,25.3193,25.3573,237700.0
2012-06-01 13:00:00,33.35,33.35,33.3,33.33,83600.0,25.3573,25.3573,25.3193,25.3421,83600.0
2012-06-01 13:10:00,33.32,33.38,33.32,33.36,145900.0,25.3345,25.3801,25.3345,25.3649,145900.0
2012-06-01 13:20:00,33.35,33.37,33.3,33.3,105200.0,25.3573,25.3725,25.3193,25.3193,105200.0
2012-06-01 13:30:00,33.3,33.3,33.24,33.26,239500.0,25.3193,25.3193,25.2737,25.2889,239500.0
2012-06-01 13:40:00,33.25,33.33,33.25,33.26,83500.0,25.2813,25.3421,25.2813,25.2889,83500.0
2012-06-01 13:50:00,33.26,33.26,33.2,33.22,125800.0,25.2889,25.2889,25.2433,25.2585,125800.0
2012-06-01 14:00:00,33.22,33.23,33.12,33.16,116800.0,25.2585,25.2661,25.1824,25.2128,116800.0
2012-06-01 14:10:00,33.16,33.16,33.13,33.16,202000.0,25.2128,25.2128,25.19,25.2128,202000.0
2012-06-01 14:20:00,33.17,33.26,33.16,33.19,240900.0,25.2204,25.2889,25.2128,25.2356,240900.0
2012-06-01 14:30:00,33.19,33.27,33.19,33.27,130200.0,25.2356,25.2965,25.2356,25.2965,130200.0
2012-06-01 14:40:00,33.27,33.27,33.21,33.23,233800.0,25.2965,25.2965,25.2509,25.2661,233800.0
2012-06-01 14:50:00,33.23,33.26,33.16,33.16,389900.0,25.2661,25.2889,25.2128,25.2128,389900.0
2012-06-01 15:00:00,33.17,33.21,33.15,33.2,211800.0,25.2204,25.2509,25.2052,25.2433,211800.0
2012-06-01 15:10:00,33.21,33.24,33.13,33.14,211400.0,25.2509,25.2737,25.19,25.1976,211400.0
2012-06-01 15:20:00,33.15,33.18,33.12,33.14,331400.0,25.2052,25.228,25.1824,25.1976,331400.0
2012-06-01 15:30:00,33.14,33.18,33.09,33.09,452900.0,25.1976,25.228,25.1596,25.1596,452900.0
2012-06-01 15:40:00,33.1,33.17,33.08,33.13,880300.0,25.1672,25.2204,25.152,25.19,880300.0
2012-06-01 15:50:00,33.13,33.19,33.11,33.11,1710000.0,25.19,25.2356,25.1748,25.1748,1710000.0
2012-06-04 09:30:00,33.19,33.21,33.06,33.17,419600.0,25.2356,25.2509,25.1368,25.2204,419600.0
2012-06-04 09:40:00,33.17,33.2,33.08,33.09,346400.0,25.2204,25.2433,25.152,25.1596,346400.0
2012-06-04 09:50:00,33.09,33.11,33.02,33.06,525700.0,25.1596,25.1748,25.1064,25.1368,525700.0
2012-06-04 10:00:00,33.05,33.05,32.9,32.93,271500.0,25.1292,25.1292,25.0151,25.038,271500.0
2012-06-04 10:10:00,32.93,33.02,32.89,33.0,586300.0,25.038,25.1064,25.0075,25.0912,586300.0
2012-06-04 10:20:00,33.01,33.03,32.99,33.02,454400.0,25.0988,25.114,25.0836,25.1064,454400.0
2012-06-04 10:30:00,33.01,33.02,32.85,32.86,673000.0,25.0988,25.1064,24.9771,24.9847,673000.0
2012-06-04 10:40:00,32.87,32.95,32.86,32.89,112200.0,24.9923,25.0532,24.9847,25.0075,112200.0
2012-06-04 10:50:00,32.89,32.98,32.89,32.93,245500.0,25.0075,25.076,25.0075,25.038,245500.0
2012-06-04 11:00:00,32.93,32.93,32.86,32.88,104000.0,25.038,25.038,24.9847,24.9999,104000.0
2012-06-04 11:10:00,32.88,32.92,32.86,32.87,280900.0,24.9999,25.0304,24.9847,24.9923,280900.0
2012-06-04 11:20:00,32.86,32.9,32.84,32.84,284300.0,24.9847,25.0151,24.9695,24.9695,284300.0
2012-06-04 11:30:00,32.84,32.88,32.81,32.84,133700.0,24.9695,24.9999,24.9467,24.9695,133700.0
2012-06-04 11:40:00,32.83,32.84,32.79,32.79,64800.0,24.9619,24.9695,24.9315,24.9315,64800.0
2012-06-04 11:50:00,32.78,32.78,32.72,32.72,138300.0,24.9239,24.9239,24.8783,24.8783,138300.0
2012-06-04 12:00:00,32.72,32.75,32.7,32.71,329800.0,24.8783,24.9011,24.8631,24.8707,329800.0
2012-06-04 12:10:00,32.71,32.73,32.64,32.67,386700.0,24.8707,24.8859,24.8175,24.8403,386700.0
2012-06-04 12:20:00,32.68,32.7,32.61,32.61,72000.0,24.8479,24.8631,24.7947,24.7947,72000.0
2012-06-04 12:30:00,32.62,32.65,32.59,32.64,115700.0,24.8023,24.8251,24.7794,24.8175,115700.0
2012-06-04 12:40:00,32.64,32.7,32.64,32.67,187300.0,24.8175,24.8631,24.8175,24.8403,187300.0
2012-06-04 12:50:00,32.67,32.67,32.63,32.65,197900.0,24.8403,24.8403,24.8099,24.8251,197900.0
2012-06-04 13:00:00,32.65,32.71,32.65,32.69,141700.0,24.8251,24.8707,24.8251,24.8555,141700.0
2012-06-04 13:10:00,32.69,32.73,32.66,32.66,126500.0,24.8555,24.8859,24.8327,24.8327,126500.0
2012-06-04 13:20:00,32.66,32.66,32.6,32.63,109900.0,24.8327,24.8327,24.787,24.8099,109900.0
2012-06-04 13:30:00,32.63,32.79,32.61,32.78,180900.0,24.8099,24.9315,24.7947,24.9239,180900.0
2012-06-04 13:40:00,32.77,32.82,32.75,32.77,369200.0,24.9163,24.9543,24.9011,24.9163,369200.0
2012-06-04 13:50:00,32.77,32.83,32.75,32.83,173700.0,24.9163,24.9619,24.9011,24.9619,173700.0
2012-06-04 14:00:00,32.83,32.87,32.79,32.84,330700.0,24.9619,24.9923,24.9315,24.9695,330700.0
2012-06-04 14:10:00,32.84,32.95,32.84,32.94,180100.0,24.9695,25.0532,24.9695,25.0456,180100.0
2012-06-04 14:20:00,32.95,33.01,32.92,33.0,422200.0,25.0532,25.0988,25.0304,25.0912,422200.0
2012-06-04 14:30:00,32.99,33.14,32.97,33.09,947200.0,25.0836,25.1976,25.0684,25.1596,947200.0
2012-06-04 14:40:00,33.09,33.12,33.07,33.08,295900.0,25.1596,25.1824,25.1444,25.152,295900.0
2012-06-04 14:50:00,33.08,33.1,33.02,33.04,58900.0,25.152,25.1672,25.1064,25.1216,58900.0
2012-06-04 15:00:00,33.04,33.07,33.03,33.03,308300.0,25.1216,25.1444,25.114,25.114,308300.0
2012-06-04 15:10:00,33.03,33.03,32.93,32.99,551900.0,25.114,25.114,25.038,25.0836,551900.0
2012-06-04 15:20:00,32.99,33.03,32.93,33.01,175100.0,25.0836,25.114,25.038,25.0988,175100.0
2012-06-04 15:30:00,33.0,33.0,32.93,32.99,381600.0,25.0912,25.0912,25.038,25.0836,381600.0
2012-06-04 15:40:00,33.0,33.14,32.98,33.12,791100.0,25.0912,25.1976,25.076,25.1824,791100.0
2012-06-04 15:50:00,33.14,33.19,33.12,33.14,783800.0,25.1976,25.2356,25.1824,25.1976,783800.0
2012-06-05 09:30:00,33.03,33.14,33.0,33.08,260000.0,25.114,25.1976,25.0912,25.152,260000.0
2012-06-05 09:40:00,33.08,33.15,32.99,33.11,432900.0,25.152,25.2052,25.0836,25.1748,432900.0
2012-06-05 09:50:00,33.11,33.18,33.05,33.17,418700.0,25.1748,25.228,25.1292,25.2204,418700.0
2012-06-05 10:00:00,33.17,33.31,33.11,33.29,1010900.0,25.2204,25.3269,25.1748,25.3117,1010900.0
2012-06-05 10:10:00,33.28,33.39,33.27,33.33,302800.0,25.3041,25.3877,25.2965,25.3421,302800.0
2012-06-05 10:20:00,33.33,33.43,33.33,33.39,283700.0,25.3421,25.4181,25.3421,25.3877,283700.0
2012-06-05 10:30:00,33.4,33.4,33.29,33.31,167100.0,25.3953,25.3953,25.3117,25.3269,167100.0
2012-06-05 10:40:00,33.31,33.31,33.24,33.29,201600.0,25.3269,25.3269,25.2737,25.3117,201600.0
2012-06-05 10:50:00,33.28,33.29,33.17,33.21,200000.0,25.3041,25.3117,25.2204,25.2509,200000.0
2012-06-05 11:00:00,33.23,33.23,33.18,33.22,40400.0,25.2661,25.2661,25.228,25.2585,40400.0
2012-06-05 11:10:00,33.23,33.3,33.23,33.3,63900.0,25.2661,25.3193,25.2661,25.3193,63900.0
2012-06-05 11:20:00,33.3,33.3,33.25,33.26,75000.0,25.3193,25.3193,25.2813,25.2889,75000.0
2012-06-05 11:30:00,33.27,33.31,33.2,33.2,240100.0,25.2965,25.3269,25.2433,25.2433,240100.0
2012-06-05 11:40:00,33.21,33.25,33.16,33.23,75100.0,25.2509,25.2813,25.2128,25.2661,75100.0
2012-06-05 11:50:00,33.22,33.22,33.15,33.16,98500.0,25.2585,25.2585,25.2052,25.2128,98500.0
2012-06-05 12:00:00,33.16,33.26,33.15,33.22,57100.0,25.2128,25.2889,25.2052,25.2585,57100.0
2012-06-05 12:10:00,33.23,33.23,33.14,33.18,106900.0,25.2661,25.2661,25.1976,25.228,106900.0
2012-06-05 12:20:00,33.18,33.24,33.15,33.24,43500.0,25.228,25.2737,25.2052,25.2737,43500.0
2012-06-05 12:30:00,33.25,33.36,33.25,33.33,137200.0,25.2813,25.3649,25.2813,25.3421,137200.0
2012-06-05 12:40:00,33.34,33.35,33.29,33.29,55400.0,25.3497,25.3573,25.3117,25.3117,55400.0
2012-06-05 12:50:00,33.3,33.37,33.29,33.35,74900.0,25.3193,25.3725,25.3117,25.3573,74900.0
2012-06-05 13:00:00,33.36,33.37,33.32,33.33,38700.0,25.3649,25.3725,25.3345,25.3421,38700.0
2012-06-05 13:10:00,33.34,33.35,33.28,33.28,51400.0,25.3497,25.3573,25.3041,25.3041,51400.0
2012-06-05 13:20:00,33.28,33.34,33.27,33.32,27200.0,25.3041,25.3497,25.2965,25.3345,27200.0
2012-06-05 13:30:00,33.32,33.34,33.3,33.33,53800.0,25.3345,25.3497,25.3193,25.3421,53800.0
2012-06-05 13:40:00,33.32,33.39,33.3,33.37,33500.0,25.3345,25.3877,25.3193,25.3725,33500.0
2012-06-05 13:50:00,33.38,33.44,33.37,33.37,57500.0,25.3801,25.4257,25.3725,25.3725,57500.0
2012-06-05 14:00:00,33.36,33.41,33.35,33.4,39100.0,25.3649,25.4029,25.3573,25.3953,39100.0
2012-06-05 14:10:00,33.39,33.45,33.38,33.44,75300.0,25.3877,25.4333,25.3801,25.4257,75300.0
2012-06-05 14:20:00,33.45,33.45,33.41,33.45,116000.0,25.4333,25.4333,25.4029,25.4333,116000.0
2012-06-05 14:30:00,33.44,33.48,33.41,33.41,62500.0,25.4257,25.4561,25.4029,25.4029,62500.0
2012-06-05 14:40:00,33.42,33.45,33.4,33.41,67200.0,25.4105,25.4333,25.3953,25.4029,67200.0
2012-06-05 14:50:00,33.41,33.43,33.39,33.4,58900.0,25.4029,25.4181,25.3877,25.3953,58900.0
2012-06-05 15:00:00,33.42,33.47,33.4,33.4,69800.0,25.4105,25.4485,25.3953,25.3953,69800.0
2012-06-05 15:10:00,33.41,33.42,33.38,33.41,124600.0,25.4029,25.4105,25.3801,25.4029,124600.0
2012-06-05 15:20:00,33.41,33.42,33.38,33.39,204300.0,25.4029,25.4105,25.3801,25.3877,204300.0
2012-06-05 15:30:00,33.4,33.46,33.39,33.45,193000.0,25.3953,25.4409,25.3877,25.4333,193000.0
2012-06-05 15:40:00,33.44,33.49,33.43,33.45,242500.0,25.4257,25.4637,25.4181,25.4333,242500.0
2012-06-05 15:50:00,33.45,33.48,33.43,33.44,725000.0,25.4333,25.4561,25.4181,25.4257,725000.0
2012-06-06 09:30:00,33.73,33.91,33.73,33.87,209300.0,25.6462,25.7831,25.6462,25.7527,209300.0
2012-06-06 09:40:00,33.88,34.1,33.88,34.08,444800.0,25.7603,25.9276,25.7603,25.9123,444800.0
2012-06-06 09:50:00,34.08,34.15,34.01,34.13,242300.0,25.9123,25.9656,25.8591,25.9504,242300.0
2012-06-06 10:00:00,34.14,34.15,34.08,34.12,146700.0,25.958,25.9656,25.9123,25.9428,146700.0
2012-06-06 10:10:00,34.12,34.14,34.03,34.04,294400.0,25.9428,25.958,25.8743,25.8819,294400.0
2012-06-06 10:20:00,34.03,34.03,33.96,33.97,124100.0,25.8743,25.8743,25.8211,25.8287,124100.0
2012-06-06 10:30:00,33.96,34.06,33.95,34.04,223900.0,25.8211,25.8971,25.8135,25.8819,223900.0
2012-06-06 10:40:00,34.05,34.11,34.05,34.1,217900.0,25.8895,25.9352,25.8895,25.9276,217900.0
2012-06-06 10:50:00,34.1,34.1,34.05,34.06,172000.0,25.9276,25.9276,25.8895,25.8971,172000.0
2012-06-06 11:00:00,34.06,34.09,34.03,34.08,98100.0,25.8971,25.92,25.8743,25.9123,98100.0
2012-06-06 11:10:00,34.08,34.1,34.07,34.08,114000.0,25.9123,25.9276,25.9047,25.9123,114000.0
2012-06-06 11:20:00,34.08,34.15,34.08,34.15,322200.0,25.9123,25.9656,25.9123,25.9656,322200.0
2012-06-06 11:30:00,34.15,34.15,34.09,34.11,273700.0,25.9656,25.9656,25.92,25.9352,273700.0
2012-06-06 11:40:00,34.11,34.15,34.11,34.14,132600.0,25.9352,25.9656,25.9352,25.958,132600.0
2012-06-06 11:50:00,34.14,34.14,34.09,34.13,151500.0,25.958,25.958,25.92,25.9504,151500.0
2012-06-06 12:00:00,34.12,34.17,34.12,34.15,54200.0,25.9428,25.9808,25.9428,25.9656,54200.0
2012-06-06 12:10:00,34.14,34.18,34.14,34.14,108100.0,25.958,25.9884,25.958,25.958,108100.0
2012-06-06 12:20:00,34.15,34.17,34.13,34.13,173300.0,25.9656,25.9808,25.9504,25.9504,173300.0
2012-06-06 12:30:00,34.13,34.16,34.13,34.14,35100.0,25.9504,25.9732,25.9504,25.958,35100.0
2012-06-06 12:40:00,34.14,34.16,34.14,34.14,62500.0,25.958,25.9732,25.958,25.958,62500.0
2012-06-06 12:50:00,34.14,34.14,34.1,34.11,135100.0,25.958,25.958,25.9276,25.9352,135100.0
2012-06-06 13:00:00,34.1,34.1,34.05,34.07,236900.0,25.9276,25.9276,25.8895,25.9047,236900.0
2012-06-06 13:10:00,34.08,34.08,34.03,34.05,61100.0,25.9123,25.9123,25.8743,25.8895,61100.0
2012-06-06 13:20:00,34.05,34.09,34.02,34.09,198200.0,25.8895,25.92,25.8667,25.92,198200.0
2012-06-06 13:30:00,34.09,34.12,34.08,34.11,75900.0,25.92,25.9428,25.9123,25.9352,75900.0
2012-06-06 13:40:00,34.12,34.12,34.08,34.09,25900.0,25.9428,25.9428,25.9123,25.92,25900.0
2012-06-06 13:50:00,34.09,34.1,34.04,34.05,63900.0,25.92,25.9276,25.8819,25.8895,63900.0
2012-06-06 14:00:00,34.05,34.08,33.99,33.99,187700.0,25.8895,25.9123,25.8439,25.8439,187700.0
2012-06-06 14:10:00,33.99,34.03,33.97,34.03,204400.0,25.8439,25.8743,25.8287,25.8743,204400.0
2012-06-06 14:20:00,34.03,34.06,33.99,34.05,73700.0,25.8743,25.8971,25.8439,25.8895,73700.0
2012-06-06 14:30:00,34.04,34.1,34.04,34.08,98400.0,25.8819,25.9276,25.8819,25.9123,98400.0
2012-06-06 14:40:00,34.08,34.12,34.08,34.09,68400.0,25.9123,25.9428,25.9123,25.92,68400.0
2012-06-06 14:50:00,34.1,34.12,34.07,34.09,102100.0,25.9276,25.9428,25.9047,25.92,102100.0
2012-06-06 15:00:00,34.1,34.15,34.09,34.15,88300.0,25.9276,25.9656,25.92,25.9656,88300.0
2012-06-06 15:10:00,34.15,34.18,34.09,34.1,146700.0,25.9656,25.9884,25.92,25.9276,146700.0
2012-06-06 15:20:00,34.09,34.13,34.08,34.08,226300.0,25.92,25.9504,25.9123,25.9123,226300.0
2012-06-06 15:30:00,34.08,34.11,34.07,34.07,447600.0,25.9123,25.9352,25.9047,25.9047,447600.0
2012-06-06 15:40:00,34.07,34.2,34.07,34.16,703000.0,25.9047,26.0036,25.9047,25.9732,703000.0
2012-06-06 15:50:00,34.17,34.27,34.15,34.26,1003900.0,25.9808,26.0568,25.9656,26.0492,1003900.0
2012-06-07 09:30:00,34.7,34.94,34.69,34.92,1151300.0,26.3838,26.5662,26.3762,26.551,1151300.0
2012-06-07 09:40:00,34.91,34.91,34.79,34.82,460700.0,26.5434,26.5434,26.4522,26.475,460700.0
2012-06-07 09:50:00,34.82,34.86,34.79,34.81,387200.0,26.475,26.5054,26.4522,26.4674,387200.0
2012-06-07 10:00:00,34.81,34.86,34.59,34.6,512000.0,26.4674,26.5054,26.3001,26.3077,512000.0
2012-06-07 10:10:00,34.6,34.6,34.42,34.42,196600.0,26.3077,26.3077,26.1709,26.1709,196600.0
2012-06-07 10:20:00,34.41,34.63,34.41,34.62,140800.0,26.1633,26.3305,26.1633,26.3229,140800.0
2012-06-07 10:30:00,34.62,34.64,34.48,34.51,178000.0,26.3229,26.3381,26.2165,26.2393,178000.0
2012-06-07 10:40:00,34.51,34.55,34.44,34.47,411000.0,26.2393,26.2697,26.1861,26.2089,411000.0
2012-06-07 10:50:00,34.47,34.47,34.42,34.46,183300.0,26.2089,26.2089,26.1709,26.2013,183300.0
2012-06-07 11:00:00,34.46,34.5,34.43,34.46,158700.0,26.2013,26.2317,26.1785,26.2013,158700.0
2012-06-07 11:10:00,34.45,34.46,34.34,34.35,177300.0,26.1937,26.2013,26.11,26.1176,177300.0
2012-06-07 11:20:00,34.35,34.45,34.35,34.4,107600.0,26.1176,26.1937,26.1176,26.1557,107600.0
2012-06-07 11:30:00,34.4,34.49,34.38,34.47,79300.0,26.1557,26.2241,26.1405,26.2089,79300.0
2012-06-07 11:40:00,34.46,34.51,34.46,34.51,66500.0,26.2013,26.2393,26.2013,26.2393,66500.0
2012-06-07 11:50:00,34.51,34.55,34.51,34.53,147900.0,26.2393,26.2697,26.2393,26.2545,147900.0
2012-06-07 12:00:00,34.53,34.54,34.48,34.52,86400.0,26.2545,26.2621,26.2165,26.2469,86400.0
2012-06-07 12:10:00,34.51,34.65,34.51,34.62,135100.0,26.2393,26.3457,26.2393,26.3229,135100.0
2012-06-07 12:20:00,34.61,34.63,34.56,34.59,86300.0,26.3153,26.3305,26.2773,26.3001,86300.0
2012-06-07 12:30:00,34.58,34.59,34.55,34.59,55900.0,26.2925,26.3001,26.2697,26.3001,55900.0
2012-06-07 12:40:00,34.59,34.6,34.53,34.55,93200.0,26.3001,26.3077,26.2545,26.2697,93200.0
2012-06-07 12:50:00,34.54,34.58,34.52,34.54,60200.0,26.2621,26.2925,26.2469,26.2621,60200.0
2012-06-07 13:00:00,34.53,34.55,34.52,34.52,39300.0,26.2545,26.2697,26.2469,26.2469,39300.0
2012-06-07 13:10:00,34.52,34.59,34.52,34.57,69400.0,26.2469,26.3001,26.2469,26.2849,69400.0
2012-06-07 13:20:00,34.57,34.62,34.57,34.59,83400.0,26.2849,26.3229,26.2849,26.3001,83400.0
2012-06-07 13:30:00,34.6,34.62,34.58,34.59,76500.0,26.3077,26.3229,26.2925,26.3001,76500.0
2012-06-07 13:40:00,34.59,34.61,34.58,34.6,49200.0,26.3001,26.3153,26.2925,26.3077,49200.0
2012-06-07 13:50:00,34.6,34.6,34.52,34.53,49500.0,26.3077,26.3077,26.2469,26.2545,49500.0
2012-06-07 14:00:00,34.54,34.55,34.51,34.51,156200.0,26.2621,26.2697,26.2393,26.2393,156200.0
2012-06-07 14:10:00,34.52,34.58,34.52,34.56,184000.0,26.2469,26.2925,26.2469,26.2773,184000.0
2012-06-07 14:20:00,34.56,34.6,34.56,34.57,103600.0,26.2773,26.3077,26.2773,26.2849,103600.0
2012-06-07 14:30:00,34.58,34.58,34.55,34.56,76200.0,26.2925,26.2925,26.2697,26.2773,76200.0
2012-06-07 14:40:00,34.56,34.6,34.55,34.58,93700.0,26.2773,26.3077,26.2697,26.2925,93700.0
2012-06-07 14:50:00,34.58,34.58,34.55,34.57,72600.0,26.2925,26.2925,26.2697,26.2849,72600.0
2012-06-07 15:00:00,34.57,34.57,34.51,34.52,231500.0,26.2849,26.2849,26.2393,26.2469,231500.0
2012-06-07 15:10:00,34.53,34.55,34.45,34.46,165900.0,26.2545,26.2697,26.1937,26.2013,165900.0
2012-06-07 15:20:00,34.47,34.49,34.43,34.45,444700.0,26.2089,26.2241,26.1785,26.1937,444700.0
2012-06-07 15:30:00,34.44,34.46,34.34,34.34,158300.0,26.1861,26.2013,26.11,26.11,158300.0
2012-06-07 15:40:00,34.34,34.38,34.28,34.31,294800.0,26.11,26.1405,26.0644,26.0872,294800.0
2012-06-07 15:50:00,34.31,34.35,34.23,34.33,889300.0,26.0872,26.1176,26.0264,26.1024,889300.0
2012-06-08 09:30:00,34.17,34.21,33.93,33.95,339500.0,25.9808,26.0112,25.7983,25.8135,339500.0
2012-06-08 09:40:00,33.95,34.06,33.92,34.01,125000.0,25.8135,25.8971,25.7907,25.8591,125000.0
2012-06-08 09:50:00,34.01,34.13,33.97,34.06,173300.0,25.8591,25.9504,25.8287,25.8971,173300.0
2012-06-08 10:00:00,34.06,34.17,34.02,34.14,258100.0,25.8971,25.9808,25.8667,25.958,258100.0
2012-06-08 10:10:00,34.14,34.21,34.11,34.16,167300.0,25.958,26.0112,25.9352,25.9732,167300.0
2012-06-08 10:20:00,34.15,34.19,34.1,34.18,144300.0,25.9656,25.996,25.9276,25.9884,144300.0
2012-06-08 10:30:00,34.17,34.23,34.14,34.21,182500.0,25.9808,26.0264,25.958,26.0112,182500.0
2012-06-08 10:40:00,34.21,34.36,34.21,34.32,403700.0,26.0112,26.1252,26.0112,26.0948,403700.0
2012-06-08 10:50:00,34.33,34.38,34.28,34.37,415700.0,26.1024,26.1405,26.0644,26.1328,415700.0
2012-06-08 11:00:00,34.38,34.43,34.35,34.39,93300.0,26.1405,26.1785,26.1176,26.1481,93300.0
2012-06-08 11:10:00,34.39,34.4,34.31,34.31,83400.0,26.1481,26.1557,26.0872,26.0872,83400.0
2012-06-08 11:20:00,34.31,34.34,34.28,34.28,71400.0,26.0872,26.11,26.0644,26.0644,71400.0
2012-06-08 11:30:00,34.28,34.33,34.28,34.31,102300.0,26.0644,26.1024,26.0644,26.0872,102300.0
2012-06-08 11:40:00,34.31,34.32,34.3,34.31,31000.0,26.0872,26.0948,26.0796,26.0872,31000.0
2012-06-08 11:50:00,34.32,34.32,34.24,34.25,84600.0,26.0948,26.0948,26.034,26.0416,84600.0
2012-06-08 12:00:00,34.25,34.26,34.19,34.2,92700.0,26.0416,26.0492,25.996,26.0036,92700.0
2012-06-08 12:10:00,34.21,34.24,34.2,34.23,18900.0,26.0112,26.034,26.0036,26.0264,18900.0
2012-06-08 12:20:00,34.24,34.3,34.22,34.3,80800.0,26.034,26.0796,26.0188,26.0796,80800.0
2012-06-08 12:30:00,34.31,34.43,34.31,34.41,113200.0,26.0872,26.1785,26.0872,26.1633,113200.0
2012-06-08 12:40:00,34.4,34.44,34.4,34.42,77200.0,26.1557,26.1861,26.1557,26.1709,77200.0
2012-06-08 12:50:00,34.43,34.43,34.38,34.4,23600.0,26.1785,26.1785,26.1405,26.1557,23600.0
2012-06-08 13:00:00,34.41,34.54,34.41,34.54,256600.0,26.1633,26.2621,26.1633,26.2621,256600.0
2012-06-08 13:10:00,34.55,34.56,34.51,34.51,91500.0,26.2697,26.2773,26.2393,26.2393,91500.0
2012-06-08 13:20:00,34.52,34.54,34.48,34.5,53300.0,26.2469,26.2621,26.2165,26.2317,53300.0
2012-06-08 13:30:00,34.5,34.52,34.49,34.49,49600.0,26.2317,26.2469,26.2241,26.2241,49600.0
2012-06-08 13:40:00,34.49,34.49,34.42,34.45,193700.0,26.2241,26.2241,26.1709,26.1937,193700.0
2012-06-08 13:50:00,34.46,34.5,34.45,34.47,59800.0,26.2013,26.2317,26.1937,26.2089,59800.0
2012-06-08 14:00:00,34.48,34.5,34.45,34.49,26100.0,26.2165,26.2317,26.1937,26.2241,26100.0
2012-06-08 14:10:00,34.49,34.5,34.45,34.46,37800.0,26.2241,26.2317,26.1937,26.2013,37800.0
2012-06-08 14:20:00,34.45,34.48,34.45,34.48,91600.0,26.1937,26.2165,26.1937,26.2165,91600.0
2012-06-08 14:30:00,34.48,34.56,34.47,34.54,103400.0,26.2165,26.2773,26.2089,26.2621,103400.0
2012-06-08 14:40:00,34.54,34.56,34.52,34.54,60600.0,26.2621,26.2773,26.2469,26.2621,60600.0
2012-06-08 14:50:00,34.52,34.53,34.49,34.49,90400.0,26.2469,26.2545,26.2241,26.2241,90400.0
2012-06-08 15:00:00,34.49,34.52,34.48,34.52,83700.0,26.2241,26.2469,26.2165,26.2469,83700.0
2012-06-08 15:10:00,34.51,34.59,34.51,34.58,74900.0,26.2393,26.3001,26.2393,26.2925,74900.0
2012-06-08 15:20:00,34.57,34.59,34.52,34.52,185600.0,26.2849,26.3001,26.2469,26.2469,185600.0
2012-06-08 15:30:00,34.52,34.53,34.47,34.49,116400.0,26.2469,26.2545,26.2089,26.2241,116400.0
2012-06-08 15:40:00,34.49,34.6,34.49,34.59,483200.0,26.2241,26.3077,26.2241,26.3001,483200.0
2012-06-08 15:50:00,34.59,34.6,34.53,34.58,852300.0,26.3001,26.3077,26.2545,26.2925,852300.0
2012-06-11 09:30:00,34.87,35.0,34.61,34.65,379500.0,26.513,26.6119,26.3153,26.3457,379500.0
2012-06-11 09:40:00,34.64,34.67,34.59,34.64,273100.0,26.3381,26.3609,26.3001,26.3381,273100.0
2012-06-11 09:50:00,34.64,34.65,34.51,34.52,324900.0,26.3381,26.3457,26.2393,26.2469,324900.0
2012-06-11 10:00:00,34.52,34.54,34.39,34.41,347000.0,26.2469,26.2621,26.1481,26.1633,347000.0
2012-06-11 10:10:00,34.41,34.49,34.36,34.41,294300.0,26.1633,26.2241,26.1252,26.1633,294300.0
2012-06-11 10:20:00,34.41,34.47,34.39,34.44,287800.0,26.1633,26.2089,26.1481,26.1861,287800.0
2012-06-11 10:30:00,34.43,34.54,34.39,34.51,101500.0,26.1785,26.2621,26.1481,26.2393,101500.0
2012-06-11 10:40:00,34.51,34.54,34.43,34.46,171700.0,26.2393,26.2621,26.1785,26.2013,171700.0
2012-06-11 10:50:00,34.46,34.46,34.35,34.36,184500.0,26.2013,26.2013,26.1176,26.1252,184500.0
2012-06-11 11:00:00,34.35,34.36,34.3,34.34,129300.0,26.1176,26.1252,26.0796,26.11,129300.0
2012-06-11 11:10:00,34.34,34.35,34.26,34.26,195000.0,26.11,26.1176,26.0492,26.0492,195000.0
2012-06-11 11:20:00,34.26,34.3,34.24,34.26,138200.0,26.0492,26.0796,26.034,26.0492,138200.0
2012-06-11 11:30:00,34.26,34.38,34.24,34.38,213600.0,26.0492,26.1405,26.034,26.1405,213600.0
2012-06-11 11:40:00,34.39,34.42,34.38,34.41,249300.0,26.1481,26.1709,26.1405,26.1633,249300.0
2012-06-11 11:50:00,34.41,34.42,34.29,34.39,352700.0,26.1633,26.1709,26.072,26.1481,352700.0
2012-06-11 12:00:00,34.38,34.42,34.34,34.36,118300.0,26.1405,26.1709,26.11,26.1252,118300.0
2012-06-11 12:10:00,34.36,34.39,34.32,34.33,120400.0,26.1252,26.1481,26.0948,26.1024,120400.0
2012-06-11 12:20:00,34.34,34.34,34.26,34.28,107600.0,26.11,26.11,26.0492,26.0644,107600.0
2012-06-11 12:30:00,34.29,34.35,34.29,34.34,161800.0,26.072,26.1176,26.072,26.11,161800.0
2012-06-11 12:40:00,34.34,34.38,34.33,34.35,85800.0,26.11,26.1405,26.1024,26.1176,85800.0
2012-06-11 12:50:00,34.35,34.39,34.35,34.38,57800.0,26.1176,26.1481,26.1176,26.1405,57800.0
2012-06-11 13:00:00,34.38,34.43,34.36,34.43,45100.0,26.1405,26.1785,26.1252,26.1785,45100.0
2012-06-11 13:10:00,34.43,34.52,34.41,34.51,369100.0,26.1785,26.2469,26.1633,26.2393,369100.0
2012-06-11 13:20:00,34.5,34.5,34.44,34.45,256500.0,26.2317,26.2317,26.1861,26.1937,256500.0
2012-06-11 13:30:00,34.45,34.47,34.4,34.42,197300.0,26.1937,26.2089,26.1557,26.1709,197300.0
2012-06-11 13:40:00,34.42,34.42,34.37,34.37,69400.0,26.1709,26.1709,26.1328,26.1328,69400.0
2012-06-11 13:50:00,34.38,34.41,34.37,34.38,31300.0,26.1405,26.1633,26.1328,26.1405,31300.0
2012-06-11 14:00:00,34.37,34.37,34.26,34.28,272400.0,26.1328,26.1328,26.0492,26.0644,272400.0
2012-06-11 14:10:00,34.26,34.3,34.24,34.25,154200.0,26.0492,26.0796,26.034,26.0416,154200.0
2012-06-11 14:20:00,34.24,34.27,34.21,34.23,130200.0,26.034,26.0568,26.0112,26.0264,130200.0
2012-06-11 14:30:00,34.23,34.29,34.22,34.25,85400.0,26.0264,26.072,26.0188,26.0416,85400.0
2012-06-11 14:40:00,34.25,34.27,34.23,34.23,132800.0,26.0416,26.0568,26.0264,26.0264,132800.0
2012-06-11 14:50:00,34.23,34.25,34.18,34.21,305800.0,26.0264,26.0416,25.9884,26.0112,305800.0
2012-06-11 15:00:00,34.21,34.22,34.15,34.16,183200.0,26.0112,26.0188,25.9656,25.9732,183200.0
2012-06-11 15:10:00,34.16,34.17,34.09,34.11,342200.0,25.9732,25.9808,25.92,25.9352,342200.0
2012-06-11 15:20:00,34.1,34.13,34.07,34.1,368000.0,25.9276,25.9504,25.9047,25.9276,368000.0
2012-06-11 15:30:00,34.11,34.15,34.08,34.13,253700.0,25.9352,25.9656,25.9123,25.9504,253700.0
2012-06-11 15:40:00,34.14,34.18,34.05,34.05,551800.0,25.958,25.9884,25.8895,25.8895,551800.0
2012-06-11 15:50:00,34.05,34.07,33.9,33.94,1363200.0,25.8895,25.9047,25.7755,25.8059,1363200.0
2012-06-12 09:30:00,34.11,34.32,34.11,34.12,662600.0,25.9352,26.0948,25.9352,25.9428,662600.0
2012-06-12 09:40:00,34.12,34.28,34.07,34.22,300300.0,25.9428,26.0644,25.9047,26.0188,300300.0
2012-06-12 09:50:00,34.22,34.27,34.13,34.18,146200.0,26.0188,26.0568,25.9504,25.9884,146200.0
2012-06-12 10:00:00,34.18,34.32,34.07,34.09,295500.0,25.9884,26.0948,25.9047,25.92,295500.0
2012-06-12 10:10:00,34.09,34.15,34.05,34.06,439300.0,25.92,25.9656,25.8895,25.8971,439300.0
2012-06-12 10:20:00,34.07,34.07,34.01,34.01,305800.0,25.9047,25.9047,25.8591,25.8591,305800.0
2012-06-12 10:30:00,34.01,34.01,33.91,33.92,428100.0,25.8591,25.8591,25.7831,25.7907,428100.0
2012-06-12 10:40:00,33.92,34.13,33.92,34.11,200800.0,25.7907,25.9504,25.7907,25.9352,200800.0
2012-06-12 10:50:00,34.12,34.15,34.06,34.09,239100.0,25.9428,25.9656,25.8971,25.92,239100.0
2012-06-12 11:00:00,34.09,34.25,34.09,34.22,211700.0,25.92,26.0416,25.92,26.0188,211700.0
2012-06-12 11:10:00,34.22,34.32,34.22,34.26,388100.0,26.0188,26.0948,26.0188,26.0492,388100.0
2012-06-12 11:20:00,34.27,34.39,34.27,34.37,349900.0,26.0568,26.1481,26.0568,26.1328,349900.0
2012-06-12 11:30:00,34.37,34.39,34.29,34.3,188400.0,26.1328,26.1481,26.072,26.0796,188400.0
2012-06-12 11:40:00,34.31,34.33,34.28,34.28,155400.0,26.0872,26.1024,26.0644,26.0644,155400.0
2012-06-12 11:50:00,34.28,34.29,34.23,34.24,117900.0,26.0644,26.072,26.0264,26.034,117900.0
2012-06-12 12:00:00,34.25,34.27,34.24,34.24,173000.0,26.0416,26.0568,26.034,26.034,173000.0
2012-06-12 12:10:00,34.24,34.24,34.21,34.24,204600.0,26.034,26.034,26.0112,26.034,204600.0
2012-06-12 12:20:00,34.23,34.25,34.21,34.21,87400.0,26.0264,26.0416,26.0112,26.0112,87400.0
2012-06-12 12:30:00,34.21,34.31,34.2,34.29,105800.0,26.0112,26.0872,26.0036,26.072,105800.0
2012-06-12 12:40:00,34.29,34.3,34.26,34.28,86900.0,26.072,26.0796,26.0492,26.0644,86900.0
2012-06-12 12:50:00,34.27,34.29,34.25,34.27,53600.0,26.0568,26.072,26.0416,26.0568,53600.0
2012-06-12 13:00:00,34.28,34.28,34.26,34.27,199100.0,26.0644,26.0644,26.0492,26.0568,199100.0
2012-06-12 13:10:00,34.26,34.39,34.26,34.37,284900.0,26.0492,26.1481,26.0492,26.1328,284900.0
2012-06-12 13:20:00,34.37,34.38,34.32,34.33,75100.0,26.1328,26.1405,26.0948,26.1024,75100.0
2012-06-12 13:30:00,34.33,34.39,34.32,34.37,53300.0,26.1024,26.1481,26.0948,26.1328,53300.0
2012-06-12 13:40:00,34.37,34.4,34.32,34.35,107000.0,26.1328,26.1557,26.0948,26.1176,107000.0
2012-06-12 13:50:00,34.35,34.39,34.29,34.3,103100.0,26.1176,26.1481,26.072,26.0796,103100.0
2012-06-12 14:00:00,34.3,34.35,34.29,34.3,182300.0,26.0796,26.1176,26.072,26.0796,182300.0
2012-06-12 14:10:00,34.29,34.3,34.25,34.28,143100.0,26.072,26.0796,26.0416,26.0644,143100.0
2012-06-12 14:20:00,34.28,34.32,34.26,34.29,160800.0,26.0644,26.0948,26.0492,26.072,160800.0
2012-06-12 14:30:00,34.3,34.4,34.3,34.4,279700.0,26.0796,26.1557,26.0796,26.1557,279700.0
2012-06-12 14:40:00,34.39,34.41,34.38,34.39,137200.0,26.1481,26.1633,26.1405,26.1481,137200.0
2012-06-12 14:50:00,34.39,34.4,34.33,34.38,71900.0,26.1481,26.1557,26.1024,26.1405,71900.0
2012-06-12 15:00:00,34.38,34.42,34.36,34.42,125700.0,26.1405,26.1709,26.1252,26.1709,125700.0
2012-06-12 15:10:00,34.41,34.43,34.36,34.36,246800.0,26.1633,26.1785,26.1252,26.1252,246800.0
2012-06-12 15:20:00,34.36,34.47,34.34,34.47,145600.0,26.1252,26.2089,26.11,26.2089,145600.0
2012-06-12 15:30:00,34.47,34.48,34.4,34.45,187500.0,26.2089,26.2165,26.1557,26.1937,187500.0
2012-06-12 15:40:00,34.46,34.55,34.45,34.52,652800.0,26.2013,26.2697,26.1937,26.2469,652800.0
2012-06-12 15:50:00,34.52,34.57,34.51,34.57,1656000.0,26.2469,26.2849,26.2393,26.2849,1656000.0
2012-06-13 09:30:00,34.37,34.44,34.26,34.27,198600.0,26.1328,26.1861,26.0492,26.0568,198600.0
2012-06-13 09:40:00,34.27,34.31,34.22,34.28,184000.0,26.0568,26.0872,26.0188,26.0644,184000.0
2012-06-13 09:50:00,34.28,34.28,34.17,34.22,149900.0,26.0644,26.0644,25.9808,26.0188,149900.0
2012-06-13 10:00:00,34.2,34.29,34.2,34.26,314200.0,26.0036,26.072,26.0036,26.0492,314200.0
2012-06-13 10:10:00,34.27,34.4,34.27,34.39,200700.0,26.0568,26.1557,26.0568,26.1481,200700.0
2012-06-13 10:20:00,34.4,34.42,34.29,34.33,496100.0,26.1557,26.1709,26.072,26.1024,496100.0
2012-06-13 10:30:00,34.34,34.52,34.34,34.51,266100.0,26.11,26.2469,26.11,26.2393,266100.0
2012-06-13 10:40:00,34.51,34.55,34.45,34.47,223500.0,26.2393,26.2697,26.1937,26.2089,223500.0
2012-06-13 10:50:00,34.47,34.51,34.45,34.48,82100.0,26.2089,26.2393,26.1937,26.2165,82100.0
2012-06-13 11:00:00,34.47,34.48,34.36,34.36,179300.0,26.2089,26.2165,26.1252,26.1252,179300.0
2012-06-13 11:10:00,34.37,34.37,34.32,34.32,125000.0,26.1328,26.1328,26.0948,26.0948,125000.0
2012-06-13 11:20:00,34.32,34.35,34.28,34.3,142100.0,26.0948,26.1176,26.0644,26.0796,142100.0
2012-06-13 11:30:00,34.3,34.38,34.3,34.31,77900.0,26.0796,26.1405,26.0796,26.0872,77900.0
2012-06-13 11:40:00,34.31,34.32,34.25,34.25,199700.0,26.0872,26.0948,26.0416,26.0416,199700.0
2012-06-13 11:50:00,34.26,34.27,34.22,34.25,198100.0,26.0492,26.0568,26.0188,26.0416,198100.0
2012-06-13 12:00:00,34.25,34.25,34.16,34.19,112600.0,26.0416,26.0416,25.9732,25.996,112600.0
2012-06-13 12:10:00,34.18,34.25,34.18,34.24,161200.0,25.9884,26.0416,25.9884,26.034,161200.0
2012-06-13 12:20:00,34.24,34.24,34.21,34.23,88100.0,26.034,26.034,26.0112,26.0264,88100.0
2012-06-13 12:30:00,34.23,34.32,34.23,34.32,86100.0,26.0264,26.0948,26.0264,26.0948,86100.0
2012-06-13 12:40:00,34.32,34.39,34.32,34.32,186500.0,26.0948,26.1481,26.0948,26.0948,186500.0
2012-06-13 12:50:00,34.31,34.32,34.26,34.3,136700.0,26.0872,26.0948,26.0492,26.0796,136700.0
2012-06-13 13:00:00,34.31,34.38,34.31,34.38,37800.0,26.0872,26.1405,26.0872,26.1405,37800.0
2012-06-13 13:10:00,34.37,34.37,34.31,34.35,99600.0,26.1328,26.1328,26.0872,26.1176,99600.0
2012-06-13 13:20:00,34.34,34.38,34.31,34.38,129600.0,26.11,26.1405,26.0872,26.1405,129600.0
2012-06-13 13:30:00,34.37,34.42,34.36,34.42,117300.0,26.1328,26.1709,26.1252,26.1709,117300.0
2012-06-13 13:40:00,34.41,34.41,34.32,34.33,173100.0,26.1633,26.1633,26.0948,26.1024,173100.0
2012-06-13 13:50:00,34.32,34.36,34.26,34.28,104500.0,26.0948,26.1252,26.0492,26.0644,104500.0
2012-06-13 14:00:00,34.28,34.29,34.27,34.28,56800.0,26.0644,26.072,26.0568,26.0644,56800.0
2012-06-13 14:10:00,34.28,34.29,34.26,34.29,126000.0,26.0644,26.072,26.0492,26.072,126000.0
2012-06-13 14:20:00,34.28,34.3,34.25,34.26,65900.0,26.0644,26.0796,26.0416,26.0492,65900.0
2012-06-13 14:30:00,34.27,34.28,34.22,34.22,180300.0,26.0568,26.0644,26.0188,26.0188,180300.0
2012-06-13 14:40:00,34.22,34.24,34.14,34.18,181900.0,26.0188,26.034,25.958,25.9884,181900.0
2012-06-13 14:50:00,34.17,34.19,34.13,34.16,84800.0,25.9808,25.996,25.9504,25.9732,84800.0
2012-06-13 15:00:00,34.15,34.17,34.1,34.12,290500.0,25.9656,25.9808,25.9276,25.9428,290500.0
2012-06-13 15:10:00,34.12,34.13,34.01,34.01,187700.0,25.9428,25.9504,25.8591,25.8591,187700.0
2012-06-13 15:20:00,34.01,34.01,33.94,33.98,415700.0,25.8591,25.8591,25.8059,25.8363,415700.0
2012-06-13 15:30:00,33.96,34.04,33.95,34.03,326300.0,25.8211,25.8819,25.8135,25.8743,326300.0
2012-06-13 15:40:00,34.02,34.03,33.95,33.95,477900.0,25.8667,25.8743,25.8135,25.8135,477900.0
2012-06-13 15:50:00,33.96,34.06,33.95,34.05,1285700.0,25.8211,25.8971,25.8135,25.8895,1285700.0
2012-06-14 09:30:00,34.11,34.11,33.93,33.97,224400.0,25.9352,25.9352,25.7983,25.8287,224400.0
2012-06-14 09:40:00,33.96,34.09,33.93,34.03,126700.0,25.8211,25.92,25.7983,25.8743,126700.0
2012-06-14 09:50:00,34.04,34.23,34.01,34.21,217300.0,25.8819,26.0264,25.8591,26.0112,217300.0
2012-06-14 10:00:00,34.21,34.23,34.16,34.18,236200.0,26.0112,26.0264,25.9732,25.9884,236200.0
2012-06-14 10:10:00,34.19,34.21,34.11,34.14,98100.0,25.996,26.0112,25.9352,25.958,98100.0
2012-06-14 10:20:00,34.14,34.15,34.09,34.14,278800.0,25.958,25.9656,25.92,25.958,278800.0
2012-06-14 10:30:00,34.15,34.19,34.09,34.16,91900.0,25.9656,25.996,25.92,25.9732,91900.0
2012-06-14 10:40:00,34.17,34.22,34.15,34.19,77200.0,25.9808,26.0188,25.9656,25.996,77200.0
2012-06-14 10:50:00,34.19,34.26,34.18,34.24,230600.0,25.996,26.0492,25.9884,26.034,230600.0
2012-06-14 11:00:00,34.25,34.28,34.23,34.26,58600.0,26.0416,26.0644,26.0264,26.0492,58600.0
2012-06-14 11:10:00,34.25,34.31,34.24,34.31,125900.0,26.0416,26.0872,26.034,26.0872,125900.0
2012-06-14 11:20:00,34.3,34.37,34.29,34.35,107900.0,26.0796,26.1328,26.072,26.1176,107900.0
2012-06-14 11:30:00,34.36,34.37,34.3,34.32,175300.0,26.1252,26.1328,26.0796,26.0948,175300.0
2012-06-14 11:40:00,34.33,34.34,34.28,34.3,93400.0,26.1024,26.11,26.0644,26.0796,93400.0
2012-06-14 11:50:00,34.3,34.33,34.27,34.27,129500.0,26.0796,26.1024,26.0568,26.0568,129500.0
2012-06-14 12:00:00,34.26,34.3,34.26,34.27,65600.0,26.0492,26.0796,26.0492,26.0568,65600.0
2012-06-14 12:10:00,34.27,34.31,34.25,34.27,39400.0,26.0568,26.0872,26.0416,26.0568,39400.0
2012-06-14 12:20:00,34.27,34.28,34.23,34.23,43700.0,26.0568,26.0644,26.0264,26.0264,43700.0
2012-06-14 12:30:00,34.24,34.25,34.2,34.24,50900.0,26.034,26.0416,26.0036,26.034,50900.0
2012-06-14 12:40:00,34.24,34.28,34.24,34.27,41900.0,26.034,26.0644,26.034,26.0568,41900.0
2012-06-14 12:50:00,34.27,34.28,34.26,34.26,40300.0,26.0568,26.0644,26.0492,26.0492,40300.0
2012-06-14 13:00:00,34.26,34.32,34.26,34.27,125900.0,26.0492,26.0948,26.0492,26.0568,125900.0
2012-06-14 13:10:00,34.28,34.29,34.23,34.24,63500.0,26.0644,26.072,26.0264,26.034,63500.0
2012-06-14 13:20:00,34.23,34.23,34.19,34.2,303900.0,26.0264,26.0264,25.996,26.0036,303900.0
2012-06-14 13:30:00,34.19,34.22,34.18,34.2,109200.0,25.996,26.0188,25.9884,26.0036,109200.0
2012-06-14 13:40:00,34.2,34.2,34.16,34.16,89500.0,26.0036,26.0036,25.9732,25.9732,89500.0
2012-06-14 13:50:00,34.17,34.19,34.16,34.17,26100.0,25.9808,25.996,25.9732,25.9808,26100.0
2012-06-14 14:00:00,34.16,34.2,34.16,34.19,98000.0,25.9732,26.0036,25.9732,25.996,98000.0
2012-06-14 14:10:00,34.19,34.19,34.13,34.14,36500.0,25.996,25.996,25.9504,25.958,36500.0
2012-06-14 14:20:00,34.14,34.14,34.08,34.08,75600.0,25.958,25.958,25.9123,25.9123,75600.0
2012-06-14 14:30:00,34.07,34.08,34.03,34.04,293400.0,25.9047,25.9123,25.8743,25.8819,293400.0
2012-06-14 14:40:00,34.04,34.05,34.0,34.01,73500.0,25.8819,25.8895,25.8515,25.8591,73500.0
2012-06-14 14:50:00,34.02,34.02,33.98,33.99,81500.0,25.8667,25.8667,25.8363,25.8439,81500.0
2012-06-14 15:00:00,33.98,34.37,33.98,34.21,541400.0,25.8363,26.1328,25.8363,26.0112,541400.0
2012-06-14 15:10:00,34.22,34.32,34.15,34.15,377900.0,26.0188,26.0948,25.9656,25.9656,377900.0
2012-06-14 15:20:00,34.14,34.19,34.04,34.08,499800.0,25.958,25.996,25.8819,25.9123,499800.0
2012-06-14 15:30:00,34.09,34.29,34.07,34.26,406800.0,25.92,26.072,25.9047,26.0492,406800.0
2012-06-14 15:40:00,34.26,34.33,34.2,34.29,635900.0,26.0492,26.1024,26.0036,26.072,635900.0
2012-06-14 15:50:00,34.3,34.32,34.25,34.31,1265400.0,26.0796,26.0948,26.0416,26.0872,1265400.0
2012-06-15 09:30:00,34.3,34.39,34.18,34.19,261800.0,26.2195,26.2883,26.1278,26.1354,261800.0
2012-06-15 09:40:00,34.19,34.34,34.19,34.32,462900.0,26.1354,26.2501,26.1354,26.2348,462900.0
2012-06-15 09:50:00,34.31,34.37,34.25,34.34,858000.0,26.2272,26.273,26.1813,26.2501,858000.0
2012-06-15 10:00:00,34.34,34.4,34.34,34.39,281300.0,26.2501,26.296,26.2501,26.2883,281300.0
2012-06-15 10:10:00,34.4,34.45,34.39,34.4,315300.0,26.296,26.3342,26.2883,26.296,315300.0
2012-06-15 10:20:00,34.39,34.41,34.31,34.34,68000.0,26.2883,26.3036,26.2272,26.2501,68000.0
2012-06-15 10:30:00,34.35,34.38,34.3,34.35,97500.0,26.2578,26.2807,26.2195,26.2578,97500.0
2012-06-15 10:40:00,34.35,34.43,34.33,34.4,126200.0,26.2578,26.3189,26.2425,26.296,126200.0
2012-06-15 10:50:00,34.41,34.44,34.41,34.41,62300.0,26.3036,26.3265,26.3036,26.3036,62300.0
2012-06-15 11:00:00,34.41,34.43,34.38,34.43,185300.0,26.3036,26.3189,26.2807,26.3189,185300.0
2012-06-15 11:10:00,34.44,34.45,34.39,34.43,296600.0,26.3265,26.3342,26.2883,26.3189,296600.0
2012-06-15 11:20:00,34.42,34.45,34.41,34.42,177200.0,26.3113,26.3342,26.3036,26.3113,177200.0
2012-06-15 11:30:00,34.43,34.47,34.42,34.44,103900.0,26.3189,26.3495,26.3113,26.3265,103900.0
2012-06-15 11:40:00,34.45,34.45,34.41,34.42,45000.0,26.3342,26.3342,26.3036,26.3113,45000.0
2012-06-15 11:50:00,34.41,34.42,34.39,34.39,27400.0,26.3036,26.3113,26.2883,26.2883,27400.0
2012-06-15 12:00:00,34.4,34.42,34.39,34.42,112300.0,26.296,26.3113,26.2883,26.3113,112300.0
2012-06-15 12:10:00,34.42,34.43,34.41,34.42,101200.0,26.3113,26.3189,26.3036,26.3113,101200.0
2012-06-15 12:20:00,34.41,34.44,34.4,34.4,87300.0,26.3036,26.3265,26.296,26.296,87300.0
2012-06-15 12:30:00,34.41,34.41,34.35,34.35,38200.0,26.3036,26.3036,26.2578,26.2578,38200.0
2012-06-15 12:40:00,34.36,34.4,34.35,34.39,70100.0,26.2654,26.296,26.2578,26.2883,70100.0
2012-06-15 12:50:00,34.39,34.41,34.38,34.4,63500.0,26.2883,26.3036,26.2807,26.296,63500.0
2012-06-15 13:00:00,34.4,34.47,34.39,34.46,175600.0,26.296,26.3495,26.2883,26.3418,175600.0
2012-06-15 13:10:00,34.46,34.5,34.45,34.47,167400.0,26.3418,26.3724,26.3342,26.3495,167400.0
2012-06-15 13:20:00,34.47,34.47,34.43,34.44,103600.0,26.3495,26.3495,26.3189,26.3265,103600.0
2012-06-15 13:30:00,34.45,34.48,34.44,34.45,74900.0,26.3342,26.3571,26.3265,26.3342,74900.0
2012-06-15 13:40:00,34.45,34.47,34.44,34.46,114800.0,26.3342,26.3495,26.3265,26.3418,114800.0
2012-06-15 13:50:00,34.47,34.5,34.44,34.47,78300.0,26.3495,26.3724,26.3265,26.3495,78300.0
2012-06-15 14:00:00,34.48,34.5,34.45,34.46,182200.0,26.3571,26.3724,26.3342,26.3418,182200.0
2012-06-15 14:10:00,34.47,34.47,34.44,34.46,180900.0,26.3495,26.3495,26.3265,26.3418,180900.0
2012-06-15 14:20:00,34.46,34.52,34.46,34.5,411700.0,26.3418,26.3877,26.3418,26.3724,411700.0
2012-06-15 14:30:00,34.5,34.54,34.48,34.53,451600.0,26.3724,26.403,26.3571,26.3953,451600.0
2012-06-15 14:40:00,34.53,34.56,34.52,34.54,266600.0,26.3953,26.4183,26.3877,26.403,266600.0
2012-06-15 14:50:00,34.54,34.55,34.5,34.5,377100.0,26.403,26.4106,26.3724,26.3724,377100.0
2012-06-15 15:00:00,34.51,34.52,34.48,34.5,246200.0,26.3801,26.3877,26.3571,26.3724,246200.0
2012-06-15 15:10:00,34.51,34.52,34.49,34.49,273500.0,26.3801,26.3877,26.3648,26.3648,273500.0
2012-06-15 15:20:00,34.5,34.5,34.48,34.48,173400.0,26.3724,26.3724,26.3571,26.3571,173400.0
2012-06-15 15:30:00,34.48,34.5,34.47,34.48,344800.0,26.3571,26.3724,26.3495,26.3571,344800.0
2012-06-15 15:40:00,34.48,34.53,34.45,34.53,594400.0,26.3571,26.3953,26.3342,26.3953,594400.0
2012-06-15 15:50:00,34.53,34.56,34.5,34.54,1224900.0,26.3953,26.4183,26.3724,26.403,1224900.0
2012-06-18 09:30:00,34.37,34.45,34.26,34.45,273600.0,26.273,26.3342,26.189,26.3342,273600.0
2012-06-18 09:40:00,34.45,34.51,34.43,34.45,157700.0,26.3342,26.3801,26.3189,26.3342,157700.0
2012-06-18 09:50:00,34.44,34.45,34.35,34.45,177000.0,26.3265,26.3342,26.2578,26.3342,177000.0
2012-06-18 10:00:00,34.44,34.46,34.38,34.4,86000.0,26.3265,26.3418,26.2807,26.296,86000.0
2012-06-18 10:10:00,34.4,34.5,34.39,34.5,163900.0,26.296,26.3724,26.2883,26.3724,163900.0
2012-06-18 10:20:00,34.5,34.53,34.48,34.52,178700.0,26.3724,26.3953,26.3571,26.3877,178700.0
2012-06-18 10:30:00,34.52,34.53,34.45,34.48,205900.0,26.3877,26.3953,26.3342,26.3571,205900.0
2012-06-18 10:40:00,34.48,34.54,34.44,34.52,105000.0,26.3571,26.403,26.3265,26.3877,105000.0
2012-06-18 10:50:00,34.53,34.55,34.45,34.48,155500.0,26.3953,26.4106,26.3342,26.3571,155500.0
2012-06-18 11:00:00,34.48,34.5,34.42,34.44,558000.0,26.3571,26.3724,26.3113,26.3265,558000.0
2012-06-18 11:10:00,34.43,34.46,34.42,34.45,490500.0,26.3189,26.3418,26.3113,26.3342,490500.0
2012-06-18 11:20:00,34.45,34.47,34.42,34.46,91000.0,26.3342,26.3495,26.3113,26.3418,91000.0
2012-06-18 11:30:00,34.47,34.48,34.4,34.41,85900.0,26.3495,26.3571,26.296,26.3036,85900.0
2012-06-18 11:40:00,34.4,34.47,34.39,34.41,90500.0,26.296,26.3495,26.2883,26.3036,90500.0
2012-06-18 11:50:00,34.42,34.46,34.38,34.46,86800.0,26.3113,26.3418,26.2807,26.3418,86800.0
2012-06-18 12:00:00,34.45,34.45,34.41,34.43,130000.0,26.3342,26.3342,26.3036,26.3189,130000.0
2012-06-18 12:10:00,34.43,34.5,34.43,34.49,39200.0,26.3189,26.3724,26.3189,26.3648,39200.0
2012-06-18 12:20:00,34.49,34.51,34.48,34.49,35300.0,26.3648,26.3801,26.3571,26.3648,35300.0
2012-06-18 12:30:00,34.5,34.52,34.48,34.5,50600.0,26.3724,26.3877,26.3571,26.3724,50600.0
2012-06-18 12:40:00,34.5,34.56,34.49,34.56,47300.0,26.3724,26.4183,26.3648,26.4183,47300.0
2012-06-18 12:50:00,34.56,34.61,34.54,34.56,153000.0,26.4183,26.4565,26.403,26.4183,153000.0
2012-06-18 13:00:00,34.57,34.6,34.54,34.6,67700.0,26.4259,26.4489,26.403,26.4489,67700.0
2012-06-18 13:10:00,34.59,34.63,34.58,34.63,77800.0,26.4412,26.4718,26.4336,26.4718,77800.0
2012-06-18 13:20:00,34.63,34.68,34.63,34.67,80100.0,26.4718,26.51,26.4718,26.5024,80100.0
2012-06-18 13:30:00,34.67,34.72,34.66,34.72,102600.0,26.5024,26.5406,26.4947,26.5406,102600.0
2012-06-18 13:40:00,34.72,34.74,34.69,34.71,126200.0,26.5406,26.5559,26.5177,26.5329,126200.0
2012-06-18 13:50:00,34.7,34.72,34.69,34.72,42800.0,26.5253,26.5406,26.5177,26.5406,42800.0
2012-06-18 14:00:00,34.72,34.72,34.67,34.68,99200.0,26.5406,26.5406,26.5024,26.51,99200.0
2012-06-18 14:10:00,34.69,34.77,34.69,34.77,133600.0,26.5177,26.5788,26.5177,26.5788,133600.0
2012-06-18 14:20:00,34.76,34.8,34.75,34.76,119000.0,26.5712,26.6017,26.5635,26.5712,119000.0
2012-06-18 14:30:00,34.76,34.76,34.73,34.74,50500.0,26.5712,26.5712,26.5482,26.5559,50500.0
2012-06-18 14:40:00,34.73,34.74,34.65,34.66,99400.0,26.5482,26.5559,26.4871,26.4947,99400.0
2012-06-18 14:50:00,34.66,34.67,34.62,34.63,48700.0,26.4947,26.5024,26.4641,26.4718,48700.0
2012-06-18 15:00:00,34.64,34.68,34.63,34.63,67000.0,26.4794,26.51,26.4718,26.4718,67000.0
2012-06-18 15:10:00,34.63,34.64,34.55,34.59,67400.0,26.4718,26.4794,26.4106,26.4412,67400.0
2012-06-18 15:20:00,34.6,34.65,34.59,34.63,83500.0,26.4489,26.4871,26.4412,26.4718,83500.0
2012-06-18 15:30:00,34.64,34.68,34.61,34.66,238500.0,26.4794,26.51,26.4565,26.4947,238500.0
2012-06-18 15:40:00,34.66,34.71,34.64,34.68,422000.0,26.4947,26.5329,26.4794,26.51,422000.0
2012-06-18 15:50:00,34.68,34.7,34.65,34.69,604700.0,26.51,26.5253,26.4871,26.5177,604700.0
2012-06-19 09:30:00,34.93,35.06,34.9,35.03,204800.0,26.7011,26.8005,26.6782,26.7776,204800.0
2012-06-19 09:40:00,35.03,35.07,34.94,35.07,201000.0,26.7776,26.8081,26.7088,26.8081,201000.0
2012-06-19 09:50:00,35.07,35.18,35.06,35.17,323500.0,26.8081,26.8922,26.8005,26.8846,323500.0
2012-06-19 10:00:00,35.17,35.21,35.16,35.19,200400.0,26.8846,26.9152,26.8769,26.8999,200400.0
2012-06-19 10:10:00,35.2,35.28,35.2,35.27,350000.0,26.9075,26.9687,26.9075,26.961,350000.0
2012-06-19 10:20:00,35.27,35.32,35.24,35.26,210900.0,26.961,26.9992,26.9381,26.9534,210900.0
2012-06-19 10:30:00,35.26,35.29,35.2,35.2,244900.0,26.9534,26.9763,26.9075,26.9075,244900.0
2012-06-19 10:40:00,35.19,35.22,35.18,35.22,112800.0,26.8999,26.9228,26.8922,26.9228,112800.0
2012-06-19 10:50:00,35.22,35.25,35.22,35.25,175300.0,26.9228,26.9457,26.9228,26.9457,175300.0
2012-06-19 11:00:00,35.25,35.27,35.21,35.24,213900.0,26.9457,26.961,26.9152,26.9381,213900.0
2012-06-19 11:10:00,35.25,35.28,35.21,35.22,102300.0,26.9457,26.9687,26.9152,26.9228,102300.0
2012-06-19 11:20:00,35.22,35.26,35.21,35.24,200100.0,26.9228,26.9534,26.9152,26.9381,200100.0
2012-06-19 11:30:00,35.25,35.28,35.24,35.27,60800.0,26.9457,26.9687,26.9381,26.961,60800.0
2012-06-19 11:40:00,35.27,35.31,35.27,35.3,194500.0,26.961,26.9916,26.961,26.9839,194500.0
2012-06-19 11:50:00,35.29,35.32,35.29,35.3,62200.0,26.9763,26.9992,26.9763,26.9839,62200.0
2012-06-19 12:00:00,35.3,35.32,35.29,35.31,70600.0,26.9839,26.9992,26.9763,26.9916,70600.0
2012-06-19 12:10:00,35.31,35.33,35.28,35.29,79700.0,26.9916,27.0069,26.9687,26.9763,79700.0
2012-06-19 12:20:00,35.3,35.33,35.29,35.33,156900.0,26.9839,27.0069,26.9763,27.0069,156900.0
2012-06-19 12:30:00,35.33,35.35,35.32,35.34,72000.0,27.0069,27.0222,26.9992,27.0145,72000.0
2012-06-19 12:40:00,35.35,35.37,35.34,35.36,89400.0,27.0222,27.0375,27.0145,27.0298,89400.0
2012-06-19 12:50:00,35.35,35.38,35.34,35.37,69800.0,27.0222,27.0451,27.0145,27.0375,69800.0
2012-06-19 13:00:00,35.37,35.38,35.35,35.37,74700.0,27.0375,27.0451,27.0222,27.0375,74700.0
2012-06-19 13:10:00,35.37,35.41,35.36,35.4,83400.0,27.0375,27.068,27.0298,27.0604,83400.0
2012-06-19 13:20:00,35.4,35.47,35.4,35.46,257100.0,27.0604,27.1139,27.0604,27.1063,257100.0
2012-06-19 13:30:00,35.47,35.53,35.46,35.51,276100.0,27.1139,27.1598,27.1063,27.1445,276100.0
2012-06-19 13:40:00,35.52,35.52,35.46,35.46,91300.0,27.1521,27.1521,27.1063,27.1063,91300.0
2012-06-19 13:50:00,35.47,35.47,35.42,35.44,116700.0,27.1139,27.1139,27.0757,27.091,116700.0
2012-06-19 14:00:00,35.43,35.43,35.4,35.41,110700.0,27.0833,27.0833,27.0604,27.068,110700.0
2012-06-19 14:10:00,35.41,35.42,35.4,35.41,56500.0,27.068,27.0757,27.0604,27.068,56500.0
2012-06-19 14:20:00,35.41,35.43,35.4,35.41,99600.0,27.068,27.0833,27.0604,27.068,99600.0
2012-06-19 14:30:00,35.41,35.41,35.33,35.37,124300.0,27.068,27.068,27.0069,27.0375,124300.0
2012-06-19 14:40:00,35.37,35.39,35.33,35.36,102300.0,27.0375,27.0527,27.0069,27.0298,102300.0
2012-06-19 14:50:00,35.36,35.43,35.35,35.42,114500.0,27.0298,27.0833,27.0222,27.0757,114500.0
2012-06-19 15:00:00,35.42,35.44,35.39,35.43,138300.0,27.0757,27.091,27.0527,27.0833,138300.0
2012-06-19 15:10:00,35.44,35.46,35.41,35.45,267400.0,27.091,27.1063,27.068,27.0986,267400.0
2012-06-19 15:20:00,35.46,35.48,35.39,35.4,291600.0,27.1063,27.1215,27.0527,27.0604,291600.0
2012-06-19 15:30:00,35.4,35.41,35.36,35.4,388900.0,27.0604,27.068,27.0298,27.0604,388900.0
2012-06-19 15:40:00,35.4,35.41,35.33,35.33,513800.0,27.0604,27.068,27.0069,27.0069,513800.0
2012-06-19 15:50:00,35.33,35.38,35.33,35.35,1079800.0,27.0069,27.0451,27.0069,27.0222,1079800.0
2012-06-20 09:30:00,35.29,35.38,35.26,35.3,176100.0,26.9763,27.0451,26.9534,26.9839,176100.0
2012-06-20 09:40:00,35.29,35.3,35.21,35.23,152800.0,26.9763,26.9839,26.9152,26.9304,152800.0
2012-06-20 09:50:00,35.22,35.3,35.2,35.29,222700.0,26.9228,26.9839,26.9075,26.9763,222700.0
2012-06-20 10:00:00,35.29,35.35,35.2,35.21,257100.0,26.9763,27.0222,26.9075,26.9152,257100.0
2012-06-20 10:10:00,35.23,35.3,35.23,35.28,83100.0,26.9304,26.9839,26.9304,26.9687,83100.0
2012-06-20 10:20:00,35.29,35.31,35.25,35.29,517900.0,26.9763,26.9916,26.9457,26.9763,517900.0
2012-06-20 10:30:00,35.28,35.28,35.21,35.23,102000.0,26.9687,26.9687,26.9152,26.9304,102000.0
2012-06-20 10:40:00,35.22,35.23,35.19,35.21,52800.0,26.9228,26.9304,26.8999,26.9152,52800.0
2012-06-20 10:50:00,35.21,35.22,35.15,35.16,33100.0,26.9152,26.9228,26.8693,26.8769,33100.0
2012-06-20 11:00:00,35.17,35.24,35.16,35.22,128100.0,26.8846,26.9381,26.8769,26.9228,128100.0
2012-06-20 11:10:00,35.23,35.29,35.23,35.28,83700.0,26.9304,26.9763,26.9304,26.9687,83700.0
2012-06-20 11:20:00,35.27,35.3,35.27,35.28,98600.0,26.961,26.9839,26.961,26.9687,98600.0
2012-06-20 11:30:00,35.28,35.3,35.26,35.27,35200.0,26.9687,26.9839,26.9534,26.961,35200.0
2012-06-20 11:40:00,35.27,35.3,35.25,35.28,49300.0,26.961,26.9839,26.9457,26.9687,49300.0
2012-06-20 11:50:00,35.27,35.27,35.22,35.22,37300.0,26.961,26.961,26.9228,26.9228,37300.0
2012-06-20 12:00:00,35.22,35.23,35.16,35.17,46700.0,26.9228,26.9304,26.8769,26.8846,46700.0
2012-06-20 12:10:00,35.17,35.21,35.16,35.2,83600.0,26.8846,26.9152,26.8769,26.9075,83600.0
2012-06-20 12:20:00,35.21,35.21,35.13,35.16,60100.0,26.9152,26.9152,26.854,26.8769,60100.0
2012-06-20 12:30:00,35.17,35.2,34.94,34.96,1065500.0,26.8846,26.9075,26.7088,26.724,1065500.0
2012-06-20 12:40:00,34.96,35.29,34.93,35.18,299500.0,26.724,26.9763,26.7011,26.8922,299500.0
2012-06-20 12:50:00,35.18,35.33,35.15,35.3,218100.0,26.8922,27.0069,26.8693,26.9839,218100.0
2012-06-20 13:00:00,35.32,35.54,35.29,35.51,362300.0,26.9992,27.1674,26.9763,27.1445,362300.0
2012-06-20 13:10:00,35.51,35.52,35.35,35.35,186100.0,27.1445,27.1521,27.0222,27.0222,186100.0
2012-06-20 13:20:00,35.36,35.43,35.35,35.38,129300.0,27.0298,27.0833,27.0222,27.0451,129300.0
2012-06-20 13:30:00,35.38,35.4,35.25,35.26,113000.0,27.0451,27.0604,26.9457,26.9534,113000.0
2012-06-20 13:40:00,35.26,35.35,35.24,35.34,97600.0,26.9534,27.0222,26.9381,27.0145,97600.0
2012-06-20 13:50:00,35.33,35.33,35.25,35.31,96400.0,27.0069,27.0069,26.9457,26.9916,96400.0
2012-06-20 14:00:00,35.31,35.36,35.24,35.35,122100.0,26.9916,27.0298,26.9381,27.0222,122100.0
2012-06-20 14:10:00,35.35,35.41,35.25,35.25,193800.0,27.0222,27.068,26.9457,26.9457,193800.0
2012-06-20 14:20:00,35.26,35.3,35.21,35.24,264900.0,26.9534,26.9839,26.9152,26.9381,264900.0
2012-06-20 14:30:00,35.23,35.29,35.21,35.22,163000.0,26.9304,26.9763,26.9152,26.9228,163000.0
2012-06-20 14:40:00,35.22,35.23,35.09,35.12,217800.0,26.9228,26.9304,26.8234,26.8464,217800.0
2012-06-20 14:50:00,35.13,35.16,35.1,35.12,106500.0,26.854,26.8769,26.8311,26.8464,106500.0
2012-06-20 15:00:00,35.12,35.12,35.01,35.02,88500.0,26.8464,26.8464,26.7623,26.7699,88500.0
2012-06-20 15:10:00,35.03,35.07,34.97,34.97,381800.0,26.7776,26.8081,26.7317,26.7317,381800.0
2012-06-20 15:20:00,34.97,35.08,34.97,35.06,142100.0,26.7317,26.8158,26.7317,26.8005,142100.0
2012-06-20 15:30:00,35.06,35.13,35.05,35.06,237700.0,26.8005,26.854,26.7928,26.8005,237700.0
2012-06-20 15:40:00,35.06,35.17,35.04,35.14,153200.0,26.8005,26.8846,26.7852,26.8616,153200.0
2012-06-20 15:50:00,35.14,35.19,35.1,35.18,913500.0,26.8616,26.8999,26.8311,26.8922,913500.0
2012-06-21 09:30:00,35.16,35.18,34.94,34.94,566200.0,26.8769,26.8922,26.7088,26.7088,566200.0
2012-06-21 09:40:00,34.94,35.0,34.92,34.94,142400.0,26.7088,26.7546,26.6935,26.7088,142400.0
2012-06-21 09:50:00,34.93,35.02,34.93,34.95,51600.0,26.7011,26.7699,26.7011,26.7164,51600.0
2012-06-21 10:00:00,34.94,34.94,34.75,34.8,323600.0,26.7088,26.7088,26.5635,26.6017,323600.0
2012-06-21 10:10:00,34.8,34.88,34.8,34.84,201900.0,26.6017,26.6629,26.6017,26.6323,201900.0
2012-06-21 10:20:00,34.85,34.87,34.77,34.8,151500.0,26.64,26.6552,26.5788,26.6017,151500.0
2012-06-21 10:30:00,34.8,34.83,34.75,34.76,530300.0,26.6017,26.6247,26.5635,26.5712,530300.0
2012-06-21 10:40:00,34.77,34.84,34.75,34.82,134200.0,26.5788,26.6323,26.5635,26.617,134200.0
2012-06-21 10:50:00,34.82,34.86,34.77,34.78,43600.0,26.617,26.6476,26.5788,26.5865,43600.0
2012-06-21 11:00:00,34.78,34.78,34.58,34.59,414900.0,26.5865,26.5865,26.4336,26.4412,414900.0
2012-06-21 11:10:00,34.6,34.61,34.53,34.56,378500.0,26.4489,26.4565,26.3953,26.4183,378500.0
2012-06-21 11:20:00,34.56,34.58,34.51,34.54,253900.0,26.4183,26.4336,26.3801,26.403,253900.0
2012-06-21 11:30:00,34.54,34.54,34.48,34.52,117700.0,26.403,26.403,26.3571,26.3877,117700.0
2012-06-21 11:40:00,34.52,34.57,34.47,34.55,119900.0,26.3877,26.4259,26.3495,26.4106,119900.0
2012-06-21 11:50:00,34.55,34.6,34.53,34.6,180400.0,26.4106,26.4489,26.3953,26.4489,180400.0
2012-06-21 12:00:00,34.6,34.61,34.51,34.52,144500.0,26.4489,26.4565,26.3801,26.3877,144500.0
2012-06-21 12:10:00,34.52,34.53,34.43,34.45,144700.0,26.3877,26.3953,26.3189,26.3342,144700.0
2012-06-21 12:20:00,34.46,34.46,34.27,34.28,121800.0,26.3418,26.3418,26.1966,26.2042,121800.0
2012-06-21 12:30:00,34.28,34.36,34.27,34.34,158700.0,26.2042,26.2654,26.1966,26.2501,158700.0
2012-06-21 12:40:00,34.35,34.36,34.3,34.36,141200.0,26.2578,26.2654,26.2195,26.2654,141200.0
2012-06-21 12:50:00,34.35,34.36,34.33,34.34,56200.0,26.2578,26.2654,26.2425,26.2501,56200.0
2012-06-21 13:00:00,34.34,34.39,34.33,34.38,79800.0,26.2501,26.2883,26.2425,26.2807,79800.0
2012-06-21 13:10:00,34.38,34.38,34.31,34.32,50000.0,26.2807,26.2807,26.2272,26.2348,50000.0
2012-06-21 13:20:00,34.31,34.34,34.27,34.27,90600.0,26.2272,26.2501,26.1966,26.1966,90600.0
2012-06-21 13:30:00,34.27,34.31,34.22,34.23,114500.0,26.1966,26.2272,26.1584,26.166,114500.0
2012-06-21 13:40:00,34.22,34.24,34.19,34.21,243300.0,26.1584,26.1737,26.1354,26.1507,243300.0
2012-06-21 13:50:00,34.21,34.26,34.2,34.23,104700.0,26.1507,26.189,26.1431,26.166,104700.0
2012-06-21 14:00:00,34.22,34.24,34.18,34.19,99700.0,26.1584,26.1737,26.1278,26.1354,99700.0
2012-06-21 14:10:00,34.19,34.19,34.13,34.13,101100.0,26.1354,26.1354,26.0896,26.0896,101100.0
2012-06-21 14:20:00,34.13,34.14,34.08,34.14,95100.0,26.0896,26.0972,26.0514,26.0972,95100.0
2012-06-21 14:30:00,34.13,34.15,34.1,34.12,110100.0,26.0896,26.1049,26.0666,26.0819,110100.0
2012-06-21 14:40:00,34.12,34.19,34.12,34.18,74700.0,26.0819,26.1354,26.0819,26.1278,74700.0
2012-06-21 14:50:00,34.18,34.19,34.16,34.17,115200.0,26.1278,26.1354,26.1125,26.1202,115200.0
2012-06-21 15:00:00,34.17,34.18,34.12,34.13,211200.0,26.1202,26.1278,26.0819,26.0896,211200.0
2012-06-21 15:10:00,34.13,34.14,34.04,34.05,369400.0,26.0896,26.0972,26.0208,26.0284,369400.0
2012-06-21 15:20:00,34.05,34.13,34.02,34.1,482000.0,26.0284,26.0896,26.0055,26.0666,482000.0
2012-06-21 15:30:00,34.09,34.15,34.03,34.11,317800.0,26.059,26.1049,26.0131,26.0743,317800.0
2012-06-21 15:40:00,34.11,34.11,34.01,34.03,722800.0,26.0743,26.0743,25.9978,26.0131,722800.0
2012-06-21 15:50:00,34.04,34.06,33.98,34.02,1388800.0,26.0208,26.0361,25.9749,26.0055,1388800.0
2012-06-22 09:30:00,34.21,34.29,34.15,34.16,987700.0,26.1507,26.2119,26.1049,26.1125,987700.0
2012-06-22 09:40:00,34.15,34.17,34.06,34.13,265700.0,26.1049,26.1202,26.0361,26.0896,265700.0
2012-06-22 09:50:00,34.14,34.19,34.1,34.16,161200.0,26.0972,26.1354,26.0666,26.1125,161200.0
2012-06-22 10:00:00,34.16,34.25,34.08,34.09,345500.0,26.1125,26.1813,26.0514,26.059,345500.0
2012-06-22 10:10:00,34.1,34.12,34.01,34.01,173100.0,26.0666,26.0819,25.9978,25.9978,173100.0
2012-06-22 10:20:00,34.01,34.03,33.97,33.98,392700.0,25.9978,26.0131,25.9673,25.9749,392700.0
2012-06-22 10:30:00,33.97,33.97,33.88,33.89,396700.0,25.9673,25.9673,25.8985,25.9061,396700.0
2012-06-22 10:40:00,33.88,33.92,33.83,33.86,101000.0,25.8985,25.9291,25.8603,25.8832,101000.0
2012-06-22 10:50:00,33.86,33.96,33.86,33.94,211100.0,25.8832,25.9596,25.8832,25.9443,211100.0
2012-06-22 11:00:00,33.95,33.99,33.94,33.98,292000.0,25.952,25.9826,25.9443,25.9749,292000.0
2012-06-22 11:10:00,33.98,34.01,33.95,33.99,51000.0,25.9749,25.9978,25.952,25.9826,51000.0
2012-06-22 11:20:00,33.99,34.0,33.92,33.92,63900.0,25.9826,25.9902,25.9291,25.9291,63900.0
2012-06-22 11:30:00,33.93,33.98,33.93,33.98,69000.0,25.9367,25.9749,25.9367,25.9749,69000.0
2012-06-22 11:40:00,33.98,34.08,33.97,34.05,61100.0,25.9749,26.0514,25.9673,26.0284,61100.0
2012-06-22 11:50:00,34.05,34.08,34.03,34.05,56900.0,26.0284,26.0514,26.0131,26.0284,56900.0
2012-06-22 12:00:00,34.06,34.09,34.05,34.06,378100.0,26.0361,26.059,26.0284,26.0361,378100.0
2012-06-22 12:10:00,34.06,34.1,34.05,34.07,198600.0,26.0361,26.0666,26.0284,26.0437,198600.0
2012-06-22 12:20:00,34.07,34.1,34.04,34.08,108400.0,26.0437,26.0666,26.0208,26.0514,108400.0
2012-06-22 12:30:00,34.08,34.09,34.05,34.05,83700.0,26.0514,26.059,26.0284,26.0284,83700.0
2012-06-22 12:40:00,34.04,34.1,34.04,34.1,170100.0,26.0208,26.0666,26.0208,26.0666,170100.0
2012-06-22 12:50:00,34.1,34.1,34.06,34.06,74200.0,26.0666,26.0666,26.0361,26.0361,74200.0
2012-06-22 13:00:00,34.07,34.08,34.03,34.08,154800.0,26.0437,26.0514,26.0131,26.0514,154800.0
2012-06-22 13:10:00,34.08,34.09,34.07,34.09,23700.0,26.0514,26.059,26.0437,26.059,23700.0
2012-06-22 13:20:00,34.09,34.15,34.08,34.13,514300.0,26.059,26.1049,26.0514,26.0896,514300.0
2012-06-22 13:30:00,34.13,34.18,34.12,34.17,23800.0,26.0896,26.1278,26.0819,26.1202,23800.0
2012-06-22 13:40:00,34.16,34.2,34.16,34.18,79400.0,26.1125,26.1431,26.1125,26.1278,79400.0
2012-06-22 13:50:00,34.18,34.18,34.12,34.12,34600.0,26.1278,26.1278,26.0819,26.0819,34600.0
2012-06-22 14:00:00,34.12,34.17,34.12,34.14,83500.0,26.0819,26.1202,26.0819,26.0972,83500.0
2012-06-22 14:10:00,34.14,34.15,34.12,34.13,253900.0,26.0972,26.1049,26.0819,26.0896,253900.0
2012-06-22 14:20:00,34.13,34.14,34.1,34.11,193400.0,26.0896,26.0972,26.0666,26.0743,193400.0
2012-06-22 14:30:00,34.1,34.14,34.1,34.14,39500.0,26.0666,26.0972,26.0666,26.0972,39500.0
2012-06-22 14:40:00,34.14,34.2,34.14,34.2,178300.0,26.0972,26.1431,26.0972,26.1431,178300.0
2012-06-22 14:50:00,34.21,34.21,34.19,34.21,35700.0,26.1507,26.1507,26.1354,26.1507,35700.0
2012-06-22 15:00:00,34.21,34.23,34.2,34.22,100100.0,26.1507,26.166,26.1431,26.1584,100100.0
2012-06-22 15:10:00,34.22,34.26,34.18,34.19,65200.0,26.1584,26.189,26.1278,26.1354,65200.0
2012-06-22 15:20:00,34.2,34.2,34.18,34.19,95700.0,26.1431,26.1431,26.1278,26.1354,95700.0
2012-06-22 15:30:00,34.19,34.23,34.17,34.21,106700.0,26.1354,26.166,26.1202,26.1507,106700.0
2012-06-22 15:40:00,34.21,34.29,34.19,34.28,497100.0,26.1507,26.2119,26.1354,26.2042,497100.0
2012-06-22 15:50:00,34.27,34.33,34.19,34.19,1092400.0,26.1966,26.2425,26.1354,26.1354,1092400.0
2012-06-25 09:30:00,33.8,33.93,33.76,33.89,319600.0,25.8373,25.9367,25.8067,25.9061,319600.0
2012-06-25 09:40:00,33.88,33.89,33.78,33.89,145000.0,25.8985,25.9061,25.822,25.9061,145000.0
2012-06-25 09:50:00,33.88,33.93,33.8,33.92,194700.0,25.8985,25.9367,25.8373,25.9291,194700.0
2012-06-25 10:00:00,33.93,33.98,33.84,33.84,219000.0,25.9367,25.9749,25.8679,25.8679,219000.0
2012-06-25 10:10:00,33.85,33.86,33.75,33.79,120200.0,25.8755,25.8832,25.7991,25.8297,120200.0
2012-06-25 10:20:00,33.78,33.78,33.73,33.74,88500.0,25.822,25.822,25.7838,25.7915,88500.0
2012-06-25 10:30:00,33.74,33.83,33.74,33.78,377200.0,25.7915,25.8603,25.7915,25.822,377200.0
2012-06-25 10:40:00,33.78,33.79,33.74,33.76,41600.0,25.822,25.8297,25.7915,25.8067,41600.0
2012-06-25 10:50:00,33.76,33.81,33.76,33.77,60000.0,25.8067,25.845,25.8067,25.8144,60000.0
2012-06-25 11:00:00,33.78,33.78,33.7,33.73,135300.0,25.822,25.822,25.7609,25.7838,135300.0
2012-06-25 11:10:00,33.72,33.73,33.66,33.68,59600.0,25.7762,25.7838,25.7303,25.7456,59600.0
2012-06-25 11:20:00,33.69,33.72,33.67,33.69,96900.0,25.7532,25.7762,25.7379,25.7532,96900.0
2012-06-25 11:30:00,33.69,33.69,33.6,33.6,359700.0,25.7532,25.7532,25.6844,25.6844,359700.0
2012-06-25 11:40:00,33.59,33.65,33.58,33.62,225700.0,25.6768,25.7227,25.6691,25.6997,225700.0
2012-06-25 11:50:00,33.63,33.66,33.61,33.62,62300.0,25.7074,25.7303,25.6921,25.6997,62300.0
2012-06-25 12:00:00,33.61,33.66,33.6,33.64,41300.0,25.6921,25.7303,25.6844,25.715,41300.0
2012-06-25 12:10:00,33.63,33.71,33.61,33.71,77700.0,25.7074,25.7685,25.6921,25.7685,77700.0
2012-06-25 12:20:00,33.71,33.73,33.68,33.68,61600.0,25.7685,25.7838,25.7456,25.7456,61600.0
2012-06-25 12:30:00,33.68,33.71,33.68,33.69,48100.0,25.7456,25.7685,25.7456,25.7532,48100.0
2012-06-25 12:40:00,33.69,33.71,33.68,33.7,57500.0,25.7532,25.7685,25.7456,25.7609,57500.0
2012-06-25 12:50:00,33.69,33.72,33.68,33.68,53700.0,25.7532,25.7762,25.7456,25.7456,53700.0
2012-06-25 13:00:00,33.69,33.71,33.66,33.69,77700.0,25.7532,25.7685,25.7303,25.7532,77700.0
2012-06-25 13:10:00,33.69,33.71,33.69,33.7,53600.0,25.7532,25.7685,25.7532,25.7609,53600.0
2012-06-25 13:20:00,33.71,33.75,33.7,33.75,433500.0,25.7685,25.7991,25.7609,25.7991,433500.0
2012-06-25 13:30:00,33.74,33.79,33.72,33.77,181100.0,25.7915,25.8297,25.7762,25.8144,181100.0
2012-06-25 13:40:00,33.78,33.78,33.7,33.7,45400.0,25.822,25.822,25.7609,25.7609,45400.0
2012-06-25 13:50:00,33.71,33.76,33.71,33.76,67700.0,25.7685,25.8067,25.7685,25.8067,67700.0
2012-06-25 14:00:00,33.76,33.8,33.71,33.73,82000.0,25.8067,25.8373,25.7685,25.7838,82000.0
2012-06-25 14:10:00,33.73,33.76,33.72,33.75,82200.0,25.7838,25.8067,25.7762,25.7991,82200.0
2012-06-25 14:20:00,33.75,33.77,33.72,33.72,103400.0,25.7991,25.8144,25.7762,25.7762,103400.0
2012-06-25 14:30:00,33.72,33.72,33.69,33.72,36800.0,25.7762,25.7762,25.7532,25.7762,36800.0
2012-06-25 14:40:00,33.72,33.72,33.66,33.67,63600.0,25.7762,25.7762,25.7303,25.7379,63600.0
2012-06-25 14:50:00,33.67,33.7,33.67,33.67,155000.0,25.7379,25.7609,25.7379,25.7379,155000.0
2012-06-25 15:00:00,33.67,33.73,33.66,33.71,173300.0,25.7379,25.7838,25.7303,25.7685,173300.0
2012-06-25 15:10:00,33.72,33.75,33.69,33.74,157800.0,25.7762,25.7991,25.7532,25.7915,157800.0
2012-06-25 15:20:00,33.75,33.8,33.74,33.79,136700.0,25.7991,25.8373,25.7915,25.8297,136700.0
2012-06-25 15:30:00,33.78,33.83,33.76,33.83,211400.0,25.822,25.8603,25.8067,25.8603,211400.0
2012-06-25 15:40:00,33.82,33.85,33.78,33.83,446800.0,25.8526,25.8755,25.822,25.8603,446800.0
2012-06-25 15:50:00,33.83,33.83,33.74,33.76,731200.0,25.8603,25.8603,25.7915,25.8067,731200.0
2012-06-26 09:30:00,33.88,34.02,33.81,34.0,202200.0,25.8985,26.0055,25.845,25.9902,202200.0
2012-06-26 09:40:00,34.01,34.07,33.92,33.92,126900.0,25.9978,26.0437,25.9291,25.9291,126900.0
2012-06-26 09:50:00,33.92,33.93,33.87,33.87,177800.0,25.9291,25.9367,25.8908,25.8908,177800.0
2012-06-26 10:00:00,33.87,33.95,33.84,33.9,173500.0,25.8908,25.952,25.8679,25.9138,173500.0
2012-06-26 10:10:00,33.9,33.9,33.76,33.77,415900.0,25.9138,25.9138,25.8067,25.8144,415900.0
2012-06-26 10:20:00,33.76,33.8,33.74,33.75,258100.0,25.8067,25.8373,25.7915,25.7991,258100.0
2012-06-26 10:30:00,33.75,33.77,33.71,33.76,185300.0,25.7991,25.8144,25.7685,25.8067,185300.0
2012-06-26 10:40:00,33.76,33.77,33.7,33.7,120700.0,25.8067,25.8144,25.7609,25.7609,120700.0
2012-06-26 10:50:00,33.71,33.72,33.64,33.7,182800.0,25.7685,25.7762,25.715,25.7609,182800.0
2012-06-26 11:00:00,33.71,33.8,33.61,33.62,564500.0,25.7685,25.8373,25.6921,25.6997,564500.0
2012-06-26 11:10:00,33.61,33.66,33.58,33.66,321400.0,25.6921,25.7303,25.6691,25.7303,321400.0
2012-06-26 11:20:00,33.66,33.71,33.63,33.68,79000.0,25.7303,25.7685,25.7074,25.7456,79000.0
2012-06-26 11:30:00,33.68,33.73,33.68,33.72,37200.0,25.7456,25.7838,25.7456,25.7762,37200.0
2012-06-26 11:40:00,33.71,33.75,33.67,33.75,46500.0,25.7685,25.7991,25.7379,25.7991,46500.0
2012-06-26 11:50:00,33.75,33.85,33.75,33.82,164000.0,25.7991,25.8755,25.7991,25.8526,164000.0
2012-06-26 12:00:00,33.83,33.89,33.82,33.85,55200.0,25.8603,25.9061,25.8526,25.8755,55200.0
2012-06-26 12:10:00,33.86,33.89,33.84,33.84,230700.0,25.8832,25.9061,25.8679,25.8679,230700.0
2012-06-26 12:20:00,33.84,33.86,33.82,33.85,60800.0,25.8679,25.8832,25.8526,25.8755,60800.0
2012-06-26 12:30:00,33.86,33.91,33.86,33.89,40200.0,25.8832,25.9214,25.8832,25.9061,40200.0
2012-06-26 12:40:00,33.89,33.96,33.89,33.94,45100.0,25.9061,25.9596,25.9061,25.9443,45100.0
2012-06-26 12:50:00,33.93,33.93,33.87,33.88,45000.0,25.9367,25.9367,25.8908,25.8985,45000.0
2012-06-26 13:00:00,33.88,33.88,33.86,33.86,33200.0,25.8985,25.8985,25.8832,25.8832,33200.0
2012-06-26 13:10:00,33.87,33.9,33.87,33.88,42000.0,25.8908,25.9138,25.8908,25.8985,42000.0
2012-06-26 13:20:00,33.89,33.9,33.85,33.85,29500.0,25.9061,25.9138,25.8755,25.8755,29500.0
2012-06-26 13:30:00,33.85,33.85,33.81,33.85,31700.0,25.8755,25.8755,25.845,25.8755,31700.0
2012-06-26 13:40:00,33.86,33.87,33.82,33.83,30200.0,25.8832,25.8908,25.8526,25.8603,30200.0
2012-06-26 13:50:00,33.84,33.86,33.84,33.84,52900.0,25.8679,25.8832,25.8679,25.8679,52900.0
2012-06-26 14:00:00,33.85,33.9,33.85,33.9,37900.0,25.8755,25.9138,25.8755,25.9138,37900.0
2012-06-26 14:10:00,33.89,33.95,33.89,33.94,120500.0,25.9061,25.952,25.9061,25.9443,120500.0
2012-06-26 14:20:00,33.95,33.98,33.95,33.95,34300.0,25.952,25.9749,25.952,25.952,34300.0
2012-06-26 14:30:00,33.95,33.96,33.89,33.9,51200.0,25.952,25.9596,25.9061,25.9138,51200.0
2012-06-26 14:40:00,33.9,33.94,33.9,33.93,90400.0,25.9138,25.9443,25.9138,25.9367,90400.0
2012-06-26 14:50:00,33.93,33.93,33.84,33.87,163900.0,25.9367,25.9367,25.8679,25.8908,163900.0
2012-06-26 15:00:00,33.88,33.92,33.87,33.89,29700.0,25.8985,25.9291,25.8908,25.9061,29700.0
2012-06-26 15:10:00,33.9,33.93,33.88,33.92,35700.0,25.9138,25.9367,25.8985,25.9291,35700.0
2012-06-26 15:20:00,33.92,33.94,33.88,33.92,105500.0,25.9291,25.9443,25.8985,25.9291,105500.0
2012-06-26 15:30:00,33.91,33.97,33.9,33.94,73600.0,25.9214,25.9673,25.9138,25.9443,73600.0
2012-06-26 15:40:00,33.93,33.96,33.91,33.93,159100.0,25.9367,25.9596,25.9214,25.9367,159100.0
2012-06-26 15:50:00,33.93,33.94,33.86,33.87,243800.0,25.9367,25.9443,25.8832,25.8908,243800.0
2012-06-27 09:30:00,34.06,34.23,33.92,34.14,729400.0,26.0361,26.166,25.9291,26.0972,729400.0
2012-06-27 09:40:00,34.14,34.14,33.97,33.97,575300.0,26.0972,26.0972,25.9673,25.9673,575300.0
2012-06-27 09:50:00,33.97,34.06,33.95,34.04,336600.0,25.9673,26.0361,25.952,26.0208,336600.0
2012-06-27 10:00:00,34.04,34.15,33.97,34.13,545400.0,26.0208,26.1049,25.9673,26.0896,545400.0
2012-06-27 10:10:00,34.12,34.21,34.12,34.16,347800.0,26.0819,26.1507,26.0819,26.1125,347800.0
2012-06-27 10:20:00,34.16,34.18,34.1,34.13,404900.0,26.1125,26.1278,26.0666,26.0896,404900.0
2012-06-27 10:30:00,34.13,34.14,34.04,34.09,438700.0,26.0896,26.0972,26.0208,26.059,438700.0
2012-06-27 10:40:00,34.08,34.08,34.01,34.04,216200.0,26.0514,26.0514,25.9978,26.0208,216200.0
2012-06-27 10:50:00,34.04,34.09,34.0,34.06,173600.0,26.0208,26.059,25.9902,26.0361,173600.0
2012-06-27 11:00:00,34.07,34.1,34.05,34.05,360600.0,26.0437,26.0666,26.0284,26.0284,360600.0
2012-06-27 11:10:00,34.05,34.07,33.99,34.06,296600.0,26.0284,26.0437,25.9826,26.0361,296600.0
2012-06-27 11:20:00,34.06,34.07,34.01,34.04,194000.0,26.0361,26.0437,25.9978,26.0208,194000.0
2012-06-27 11:30:00,34.05,34.11,34.05,34.1,51400.0,26.0284,26.0743,26.0284,26.0666,51400.0
2012-06-27 11:40:00,34.1,34.17,34.09,34.15,289200.0,26.0666,26.1202,26.059,26.1049,289200.0
2012-06-27 11:50:00,34.15,34.17,34.12,34.16,268100.0,26.1049,26.1202,26.0819,26.1125,268100.0
2012-06-27 12:00:00,34.16,34.28,34.16,34.26,223400.0,26.1125,26.2042,26.1125,26.189,223400.0
2012-06-27 12:10:00,34.25,34.27,34.22,34.23,115100.0,26.1813,26.1966,26.1584,26.166,115100.0
2012-06-27 12:20:00,34.22,34.26,34.22,34.25,182200.0,26.1584,26.189,26.1584,26.1813,182200.0
2012-06-27 12:30:00,34.24,34.26,34.22,34.24,58700.0,26.1737,26.189,26.1584,26.1737,58700.0
2012-06-27 12:40:00,34.24,34.26,34.23,34.25,61100.0,26.1737,26.189,26.166,26.1813,61100.0
2012-06-27 12:50:00,34.24,34.28,34.24,34.25,138600.0,26.1737,26.2042,26.1737,26.1813,138600.0
2012-06-27 13:00:00,34.25,34.27,34.24,34.26,90800.0,26.1813,26.1966,26.1737,26.189,90800.0
2012-06-27 13:10:00,34.26,34.28,34.25,34.25,32400.0,26.189,26.2042,26.1813,26.1813,32400.0
2012-06-27 13:20:00,34.25,34.25,34.19,34.2,73200.0,26.1813,26.1813,26.1354,26.1431,73200.0
2012-06-27 13:30:00,34.19,34.19,34.16,34.16,78600.0,26.1354,26.1354,26.1125,26.1125,78600.0
2012-06-27 13:40:00,34.16,34.18,34.16,34.18,30700.0,26.1125,26.1278,26.1125,26.1278,30700.0
2012-06-27 13:50:00,34.17,34.19,34.15,34.19,50300.0,26.1202,26.1354,26.1049,26.1354,50300.0
2012-06-27 14:00:00,34.17,34.19,34.12,34.13,43000.0,26.1202,26.1354,26.0819,26.0896,43000.0
2012-06-27 14:10:00,34.13,34.15,34.11,34.12,77500.0,26.0896,26.1049,26.0743,26.0819,77500.0
2012-06-27 14:20:00,34.13,34.15,34.12,34.12,29100.0,26.0896,26.1049,26.0819,26.0819,29100.0
2012-06-27 14:30:00,34.12,34.14,34.1,34.12,39000.0,26.0819,26.0972,26.0666,26.0819,39000.0
2012-06-27 14:40:00,34.13,34.15,34.11,34.14,62700.0,26.0896,26.1049,26.0743,26.0972,62700.0
2012-06-27 14:50:00,34.14,34.17,34.11,34.12,80600.0,26.0972,26.1202,26.0743,26.0819,80600.0
2012-06-27 15:00:00,34.13,34.15,34.11,34.14,74300.0,26.0896,26.1049,26.0743,26.0972,74300.0
2012-06-27 15:10:00,34.13,34.19,34.13,34.18,69400.0,26.0896,26.1354,26.0896,26.1278,69400.0
2012-06-27 15:20:00,34.18,34.25,34.18,34.23,466000.0,26.1278,26.1813,26.1278,26.166,466000.0
2012-06-27 15:30:00,34.23,34.28,34.22,34.28,176400.0,26.166,26.2042,26.1584,26.2042,176400.0
2012-06-27 15:40:00,34.28,34.31,34.24,34.24,458800.0,26.2042,26.2272,26.1737,26.1737,458800.0
2012-06-27 15:50:00,34.25,34.26,34.19,34.23,785900.0,26.1813,26.189,26.1354,26.166,785900.0
2012-06-28 09:30:00,33.91,34.08,33.9,34.03,254000.0,25.9214,26.0514,25.9138,26.0131,254000.0
2012-06-28 09:40:00,34.02,34.1,34.0,34.05,107500.0,26.0055,26.0666,25.9902,26.0284,107500.0
2012-06-28 09:50:00,34.04,34.14,34.02,34.08,153900.0,26.0208,26.0972,26.0055,26.0514,153900.0
2012-06-28 10:00:00,34.08,34.09,33.93,33.98,399700.0,26.0514,26.059,25.9367,25.9749,399700.0
2012-06-28 10:10:00,34.0,34.1,33.98,34.09,253200.0,25.9902,26.0666,25.9749,26.059,253200.0
2012-06-28 10:20:00,34.08,34.14,33.96,33.97,282500.0,26.0514,26.0972,25.9596,25.9673,282500.0
2012-06-28 10:30:00,33.97,33.97,33.81,33.83,378500.0,25.9673,25.9673,25.845,25.8603,378500.0
2012-06-28 10:40:00,33.83,33.83,33.73,33.8,435600.0,25.8603,25.8603,25.7838,25.8373,435600.0
2012-06-28 10:50:00,33.79,33.83,33.76,33.79,89700.0,25.8297,25.8603,25.8067,25.8297,89700.0
2012-06-28 11:00:00,33.8,33.81,33.74,33.81,109900.0,25.8373,25.845,25.7915,25.845,109900.0
2012-06-28 11:10:00,33.81,33.85,33.8,33.84,254800.0,25.845,25.8755,25.8373,25.8679,254800.0
2012-06-28 11:20:00,33.84,33.97,33.84,33.93,248000.0,25.8679,25.9673,25.8679,25.9367,248000.0
2012-06-28 11:30:00,33.94,33.98,33.94,33.95,181800.0,25.9443,25.9749,25.9443,25.952,181800.0
2012-06-28 11:40:00,33.95,33.95,33.92,33.93,148100.0,25.952,25.952,25.9291,25.9367,148100.0
2012-06-28 11:50:00,33.93,33.98,33.92,33.98,40700.0,25.9367,25.9749,25.9291,25.9749,40700.0
2012-06-28 12:00:00,33.98,34.0,33.97,34.0,62600.0,25.9749,25.9902,25.9673,25.9902,62600.0
2012-06-28 12:10:00,34.01,34.02,33.95,33.96,124000.0,25.9978,26.0055,25.952,25.9596,124000.0
2012-06-28 12:20:00,33.95,33.96,33.89,33.9,247600.0,25.952,25.9596,25.9061,25.9138,247600.0
2012-06-28 12:30:00,33.9,33.9,33.8,33.83,425400.0,25.9138,25.9138,25.8373,25.8603,425400.0
2012-06-28 12:40:00,33.83,33.83,33.8,33.82,280900.0,25.8603,25.8603,25.8373,25.8526,280900.0
2012-06-28 12:50:00,33.82,33.88,33.82,33.86,40600.0,25.8526,25.8985,25.8526,25.8832,40600.0
2012-06-28 13:00:00,33.86,33.88,33.81,33.87,91900.0,25.8832,25.8985,25.845,25.8908,91900.0
2012-06-28 13:10:00,33.86,33.89,33.85,33.86,103700.0,25.8832,25.9061,25.8755,25.8832,103700.0
2012-06-28 13:20:00,33.87,33.9,33.85,33.88,74300.0,25.8908,25.9138,25.8755,25.8985,74300.0
2012-06-28 13:30:00,33.88,33.89,33.85,33.85,127700.0,25.8985,25.9061,25.8755,25.8755,127700.0
2012-06-28 13:40:00,33.85,33.85,33.81,33.81,91300.0,25.8755,25.8755,25.845,25.845,91300.0
2012-06-28 13:50:00,33.81,33.9,33.8,33.9,131200.0,25.845,25.9138,25.8373,25.9138,131200.0
2012-06-28 14:00:00,33.89,33.91,33.87,33.87,118800.0,25.9061,25.9214,25.8908,25.8908,118800.0
2012-06-28 14:10:00,33.87,33.87,33.8,33.83,110300.0,25.8908,25.8908,25.8373,25.8603,110300.0
2012-06-28 14:20:00,33.83,33.84,33.8,33.82,146900.0,25.8603,25.8679,25.8373,25.8526,146900.0
2012-06-28 14:30:00,33.82,33.83,33.79,33.79,106400.0,25.8526,25.8603,25.8297,25.8297,106400.0
2012-06-28 14:40:00,33.79,33.85,33.79,33.84,214900.0,25.8297,25.8755,25.8297,25.8679,214900.0
2012-06-28 14:50:00,33.84,33.88,33.83,33.88,147200.0,25.8679,25.8985,25.8603,25.8985,147200.0
2012-06-28 15:00:00,33.88,33.96,33.87,33.95,284300.0,25.8985,25.9596,25.8908,25.952,284300.0
2012-06-28 15:10:00,33.94,33.94,33.91,33.93,46000.0,25.9443,25.9443,25.9214,25.9367,46000.0
2012-06-28 15:20:00,33.93,33.99,33.92,33.99,149500.0,25.9367,25.9826,25.9291,25.9826,149500.0
2012-06-28 15:30:00,33.99,34.25,33.99,34.24,463400.0,25.9826,26.1813,25.9826,26.1737,463400.0
2012-06-28 15:40:00,34.24,34.27,34.13,34.24,563400.0,26.1737,26.1966,26.0896,26.1737,563400.0
2012-06-28 15:50:00,34.24,34.3,34.23,34.26,935800.0,26.1737,26.2195,26.166,26.189,935800.0
2012-06-29 09:30:00,35.14,35.17,34.88,34.92,727000.0,26.8616,26.8846,26.6629,26.6935,727000.0
2012-06-29 09:40:00,34.92,34.95,34.87,34.87,122500.0,26.6935,26.7164,26.6552,26.6552,122500.0
2012-06-29 09:50:00,34.87,34.94,34.82,34.93,206900.0,26.6552,26.7088,26.617,26.7011,206900.0
2012-06-29 10:00:00,34.94,35.02,34.94,34.96,429700.0,26.7088,26.7699,26.7088,26.724,429700.0
2012-06-29 10:10:00,34.95,35.04,34.95,35.03,221600.0,26.7164,26.7852,26.7164,26.7776,221600.0
2012-06-29 10:20:00,35.04,35.07,34.98,35.01,364800.0,26.7852,26.8081,26.7393,26.7623,364800.0
2012-06-29 10:30:00,35.0,35.02,34.9,34.92,205100.0,26.7546,26.7699,26.6782,26.6935,205100.0
2012-06-29 10:40:00,34.92,34.97,34.91,34.91,134700.0,26.6935,26.7317,26.6858,26.6858,134700.0
2012-06-29 10:50:00,34.92,34.95,34.88,34.9,357100.0,26.6935,26.7164,26.6629,26.6782,357100.0
2012-06-29 11:00:00,34.9,34.91,34.82,34.83,78700.0,26.6782,26.6858,26.617,26.6247,78700.0
2012-06-29 11:10:00,34.82,34.89,34.81,34.89,90400.0,26.617,26.6705,26.6094,26.6705,90400.0
2012-06-29 11:20:00,34.89,34.9,34.87,34.89,185600.0,26.6705,26.6782,26.6552,26.6705,185600.0
2012-06-29 11:30:00,34.89,34.91,34.86,34.91,284600.0,26.6705,26.6858,26.6476,26.6858,284600.0
2012-06-29 11:40:00,34.91,34.92,34.87,34.9,150800.0,26.6858,26.6935,26.6552,26.6782,150800.0
2012-06-29 11:50:00,34.9,34.94,34.89,34.93,59500.0,26.6782,26.7088,26.6705,26.7011,59500.0
2012-06-29 12:00:00,34.93,34.96,34.93,34.95,49900.0,26.7011,26.724,26.7011,26.7164,49900.0
2012-06-29 12:10:00,34.94,34.97,34.93,34.96,67500.0,26.7088,26.7317,26.7011,26.724,67500.0
2012-06-29 12:20:00,34.96,35.0,34.95,35.0,33600.0,26.724,26.7546,26.7164,26.7546,33600.0
2012-06-29 12:30:00,35.0,35.0,34.96,34.96,109900.0,26.7546,26.7546,26.724,26.724,109900.0
2012-06-29 12:40:00,34.96,34.97,34.94,34.95,202200.0,26.724,26.7317,26.7088,26.7164,202200.0
2012-06-29 12:50:00,34.95,34.98,34.93,34.98,226500.0,26.7164,26.7393,26.7011,26.7393,226500.0
2012-06-29 13:00:00,34.97,35.04,34.97,35.03,601100.0,26.7317,26.7852,26.7317,26.7776,601100.0
2012-06-29 13:10:00,35.03,35.08,35.03,35.08,966200.0,26.7776,26.8158,26.7776,26.8158,966200.0
2012-06-29 13:20:00,35.08,35.1,35.07,35.09,217600.0,26.8158,26.8311,26.8081,26.8234,217600.0
2012-06-29 13:30:00,35.09,35.1,35.09,35.1,118700.0,26.8234,26.8311,26.8234,26.8311,118700.0
2012-06-29 13:40:00,35.1,35.13,35.09,35.13,162300.0,26.8311,26.854,26.8234,26.854,162300.0
2012-06-29 13:50:00,35.13,35.13,35.11,35.13,163400.0,26.854,26.854,26.8387,26.854,163400.0
2012-06-29 14:00:00,35.13,35.13,35.1,35.12,298200.0,26.854,26.854,26.8311,26.8464,298200.0
2012-06-29 14:10:00,35.12,35.13,35.1,35.12,190400.0,26.8464,26.854,26.8311,26.8464,190400.0
2012-06-29 14:20:00,35.13,35.2,35.11,35.2,228300.0,26.854,26.9075,26.8387,26.9075,228300.0
2012-06-29 14:30:00,35.19,35.2,35.16,35.17,103600.0,26.8999,26.9075,26.8769,26.8846,103600.0
2012-06-29 14:40:00,35.16,35.2,35.16,35.19,97900.0,26.8769,26.9075,26.8769,26.8999,97900.0
2012-06-29 14:50:00,35.19,35.2,35.16,35.2,278300.0,26.8999,26.9075,26.8769,26.9075,278300.0
2012-06-29 15:00:00,35.19,35.21,35.17,35.21,108800.0,26.8999,26.9152,26.8846,26.9152,108800.0
2012-06-29 15:10:00,35.21,35.21,35.19,35.2,190800.0,26.9152,26.9152,26.8999,26.9075,190800.0
2012-06-29 15:20:00,35.21,35.21,35.14,35.16,263300.0,26.9152,26.9152,26.8616,26.8769,263300.0
2012-06-29 15:30:00,35.16,35.19,35.11,35.14,862600.0,26.8769,26.8999,26.8387,26.8616,862600.0
2012-06-29 15:40:00,35.16,35.22,35.15,35.22,759800.0,26.8769,26.9228,26.8693,26.9228,759800.0
2012-06-29 15:50:00,35.22,35.27,35.2,35.27,1308400.0,26.9228,26.961,26.9075,26.961,1308400.0
2012-07-02 09:30:00,35.21,35.29,34.99,35.23,586300.0,26.9152,26.9763,26.747,26.9304,586300.0
2012-07-02 09:40:00,35.22,35.22,35.11,35.11,350700.0,26.9228,26.9228,26.8387,26.8387,350700.0
2012-07-02 09:50:00,35.11,35.12,34.94,34.97,810400.0,26.8387,26.8464,26.7088,26.7317,810400.0
2012-07-02 10:00:00,34.97,34.97,34.72,34.79,1078600.0,26.7317,26.7317,26.5406,26.5941,1078600.0
2012-07-02 10:10:00,34.79,34.93,34.78,34.9,564200.0,26.5941,26.7011,26.5865,26.6782,564200.0
2012-07-02 10:20:00,34.9,34.97,34.89,34.91,679800.0,26.6782,26.7317,26.6705,26.6858,679800.0
2012-07-02 10:30:00,34.91,34.94,34.86,34.88,240000.0,26.6858,26.7088,26.6476,26.6629,240000.0
2012-07-02 10:40:00,34.87,35.0,34.87,34.98,296900.0,26.6552,26.7546,26.6552,26.7393,296900.0
2012-07-02 10:50:00,34.98,35.03,34.93,34.94,452200.0,26.7393,26.7776,26.7011,26.7088,452200.0
2012-07-02 11:00:00,34.94,34.95,34.89,34.89,753600.0,26.7088,26.7164,26.6705,26.6705,753600.0
2012-07-02 11:10:00,34.89,34.89,34.81,34.86,370700.0,26.6705,26.6705,26.6094,26.6476,370700.0
2012-07-02 11:20:00,34.86,34.89,34.84,34.84,285400.0,26.6476,26.6705,26.6323,26.6323,285400.0
2012-07-02 11:30:00,34.85,34.91,34.84,34.89,326200.0,26.64,26.6858,26.6323,26.6705,326200.0
2012-07-02 11:40:00,34.89,34.91,34.86,34.86,143200.0,26.6705,26.6858,26.6476,26.6476,143200.0
2012-07-02 11:50:00,34.86,34.88,34.84,34.84,138300.0,26.6476,26.6629,26.6323,26.6323,138300.0
2012-07-02 12:00:00,34.84,34.85,34.82,34.83,209300.0,26.6323,26.64,26.617,26.6247,209300.0
2012-07-02 12:10:00,34.83,34.89,34.82,34.88,251800.0,26.6247,26.6705,26.617,26.6629,251800.0
2012-07-02 12:20:00,34.87,34.93,34.87,34.92,92100.0,26.6552,26.7011,26.6552,26.6935,92100.0
2012-07-02 12:30:00,34.91,34.93,34.89,34.92,268200.0,26.6858,26.7011,26.6705,26.6935,268200.0
2012-07-02 12:40:00,34.93,34.93,34.88,34.91,322900.0,26.7011,26.7011,26.6629,26.6858,322900.0
2012-07-02 12:50:00,34.92,34.98,34.92,34.95,183300.0,26.6935,26.7393,26.6935,26.7164,183300.0
2012-07-02 13:00:00,34.95,34.97,34.94,34.96,61500.0,26.7164,26.7317,26.7088,26.724,61500.0
2012-07-02 13:10:00,34.95,34.98,34.95,34.98,82300.0,26.7164,26.7393,26.7164,26.7393,82300.0
2012-07-02 13:20:00,34.98,35.0,34.97,34.98,105200.0,26.7393,26.7546,26.7317,26.7393,105200.0
2012-07-02 13:30:00,34.99,35.0,34.96,34.97,54600.0,26.747,26.7546,26.724,26.7317,54600.0
2012-07-02 13:40:00,34.96,34.97,34.93,34.93,39800.0,26.724,26.7317,26.7011,26.7011,39800.0
2012-07-02 13:50:00,34.93,34.94,34.89,34.91,217400.0,26.7011,26.7088,26.6705,26.6858,217400.0
2012-07-02 14:00:00,34.91,34.93,34.87,34.93,127200.0,26.6858,26.7011,26.6552,26.7011,127200.0
2012-07-02 14:10:00,34.93,35.02,34.93,34.98,266000.0,26.7011,26.7699,26.7011,26.7393,266000.0
2012-07-02 14:20:00,34.98,35.02,34.98,35.02,596700.0,26.7393,26.7699,26.7393,26.7699,596700.0
2012-07-02 14:30:00,35.03,35.04,34.94,34.95,1072300.0,26.7776,26.7852,26.7088,26.7164,1072300.0
2012-07-02 14:40:00,34.95,34.96,34.9,34.92,464400.0,26.7164,26.724,26.6782,26.6935,464400.0
2012-07-02 14:50:00,34.91,34.97,34.91,34.95,34200.0,26.6858,26.7317,26.6858,26.7164,34200.0
2012-07-02 15:00:00,34.95,34.98,34.94,34.94,93100.0,26.7164,26.7393,26.7088,26.7088,93100.0
2012-07-02 15:10:00,34.93,34.96,34.91,34.95,170300.0,26.7011,26.724,26.6858,26.7164,170300.0
2012-07-02 15:20:00,34.95,34.99,34.93,34.99,234700.0,26.7164,26.747,26.7011,26.747,234700.0
2012-07-02 15:30:00,34.99,35.09,34.99,35.07,507700.0,26.747,26.8234,26.747,26.8081,507700.0
2012-07-02 15:40:00,35.07,35.09,35.05,35.09,522300.0,26.8081,26.8234,26.7928,26.8234,522300.0
2012-07-02 15:50:00,35.08,35.13,35.07,35.1,642600.0,26.8158,26.854,26.8081,26.8311,642600.0
2012-07-03 09:30:00,35.25,35.31,35.2,35.31,149400.0,26.9457,26.9916,26.9075,26.9916,149400.0
2012-07-03 09:40:00,35.31,35.39,35.31,35.37,300700.0,26.9916,27.0527,26.9916,27.0375,300700.0
2012-07-03 09:50:00,35.38,35.47,35.34,35.41,416100.0,27.0451,27.1139,27.0145,27.068,416100.0
2012-07-03 10:00:00,35.41,35.54,35.41,35.5,351400.0,27.068,27.1674,27.068,27.1368,351400.0
2012-07-03 10:10:00,35.5,35.5,35.41,35.42,113200.0,27.1368,27.1368,27.068,27.0757,113200.0
2012-07-03 10:20:00,35.42,35.46,35.41,35.42,171300.0,27.0757,27.1063,27.068,27.0757,171300.0
2012-07-03 10:30:00,35.41,35.51,35.4,35.5,298900.0,27.068,27.1445,27.0604,27.1368,298900.0
2012-07-03 10:40:00,35.49,35.52,35.48,35.51,126900.0,27.1292,27.1521,27.1215,27.1445,126900.0
2012-07-03 10:50:00,35.51,35.54,35.51,35.51,84200.0,27.1445,27.1674,27.1445,27.1445,84200.0
2012-07-03 11:00:00,35.52,35.61,35.52,35.6,81500.0,27.1521,27.2209,27.1521,27.2133,81500.0
2012-07-03 11:10:00,35.61,35.65,35.59,35.65,173200.0,27.2209,27.2515,27.2056,27.2515,173200.0
2012-07-03 11:20:00,35.66,35.68,35.64,35.66,153600.0,27.2591,27.2744,27.2439,27.2591,153600.0
2012-07-03 11:30:00,35.66,35.68,35.64,35.67,242900.0,27.2591,27.2744,27.2439,27.2668,242900.0
2012-07-03 11:40:00,35.67,35.68,35.62,35.66,261100.0,27.2668,27.2744,27.2286,27.2591,261100.0
2012-07-03 11:50:00,35.66,35.7,35.65,35.68,164600.0,27.2591,27.2897,27.2515,27.2744,164600.0
2012-07-03 12:00:00,35.69,35.71,35.63,35.64,180700.0,27.2821,27.2974,27.2362,27.2439,180700.0
2012-07-03 12:10:00,35.64,35.66,35.61,35.61,342200.0,27.2439,27.2591,27.2209,27.2209,342200.0
2012-07-03 12:20:00,35.62,35.64,35.58,35.62,228000.0,27.2286,27.2439,27.198,27.2286,228000.0
2012-07-03 12:30:00,35.62,35.62,35.56,35.6,213200.0,27.2286,27.2286,27.1827,27.2133,213200.0
2012-07-03 12:40:00,35.59,35.6,35.5,35.5,482000.0,27.2056,27.2133,27.1368,27.1368,482000.0
2012-07-03 12:50:00,35.5,35.61,35.5,35.61,880000.0,27.1368,27.2209,27.1368,27.2209,880000.0
2012-07-05 09:30:00,35.45,35.6,35.37,35.59,437100.0,27.0986,27.2133,27.0375,27.2056,437100.0
2012-07-05 09:40:00,35.6,35.63,35.46,35.46,318500.0,27.2133,27.2362,27.1063,27.1063,318500.0
2012-07-05 09:50:00,35.47,35.48,35.42,35.45,303300.0,27.1139,27.1215,27.0757,27.0986,303300.0
2012-07-05 10:00:00,35.46,35.46,35.3,35.37,456800.0,27.1063,27.1063,26.9839,27.0375,456800.0
2012-07-05 10:10:00,35.37,35.46,35.36,35.45,125700.0,27.0375,27.1063,27.0298,27.0986,125700.0
2012-07-05 10:20:00,35.46,35.49,35.43,35.44,190000.0,27.1063,27.1292,27.0833,27.091,190000.0
2012-07-05 10:30:00,35.44,35.49,35.44,35.45,49700.0,27.091,27.1292,27.091,27.0986,49700.0
2012-07-05 10:40:00,35.45,35.5,35.45,35.5,82000.0,27.0986,27.1368,27.0986,27.1368,82000.0
2012-07-05 10:50:00,35.51,35.57,35.51,35.53,135800.0,27.1445,27.1903,27.1445,27.1598,135800.0
2012-07-05 11:00:00,35.55,35.58,35.55,35.57,80500.0,27.1751,27.198,27.1751,27.1903,80500.0
2012-07-05 11:10:00,35.59,35.59,35.52,35.55,113000.0,27.2056,27.2056,27.1521,27.1751,113000.0
2012-07-05 11:20:00,35.57,35.61,35.55,35.6,137000.0,27.1903,27.2209,27.1751,27.2133,137000.0
2012-07-05 11:30:00,35.61,35.65,35.58,35.58,145300.0,27.2209,27.2515,27.198,27.198,145300.0
2012-07-05 11:40:00,35.57,35.64,35.57,35.63,131000.0,27.1903,27.2439,27.1903,27.2362,131000.0
2012-07-05 11:50:00,35.63,35.64,35.61,35.63,39000.0,27.2362,27.2439,27.2209,27.2362,39000.0
2012-07-05 12:00:00,35.63,35.65,35.62,35.63,59400.0,27.2362,27.2515,27.2286,27.2362,59400.0
2012-07-05 12:10:00,35.64,35.69,35.64,35.68,167600.0,27.2439,27.2821,27.2439,27.2744,167600.0
2012-07-05 12:20:00,35.69,35.69,35.62,35.65,183400.0,27.2821,27.2821,27.2286,27.2515,183400.0
2012-07-05 12:30:00,35.65,35.65,35.59,35.63,192100.0,27.2515,27.2515,27.2056,27.2362,192100.0
2012-07-05 12:40:00,35.63,35.66,35.62,35.63,39000.0,27.2362,27.2591,27.2286,27.2362,39000.0
2012-07-05 12:50:00,35.63,35.65,35.63,35.64,42100.0,27.2362,27.2515,27.2362,27.2439,42100.0
2012-07-05 13:00:00,35.65,35.68,35.63,35.66,38700.0,27.2515,27.2744,27.2362,27.2591,38700.0
2012-07-05 13:10:00,35.67,35.69,35.66,35.67,44000.0,27.2668,27.2821,27.2591,27.2668,44000.0
2012-07-05 13:20:00,35.67,35.69,35.66,35.68,56400.0,27.2668,27.2821,27.2591,27.2744,56400.0
2012-07-05 13:30:00,35.69,35.7,35.65,35.66,84100.0,27.2821,27.2897,27.2515,27.2591,84100.0
2012-07-05 13:40:00,35.66,35.74,35.63,35.73,177900.0,27.2591,27.3203,27.2362,27.3126,177900.0
2012-07-05 13:50:00,35.73,35.75,35.73,35.74,21500.0,27.3126,27.3279,27.3126,27.3203,21500.0
2012-07-05 14:00:00,35.74,35.77,35.7,35.7,131400.0,27.3203,27.3432,27.2897,27.2897,131400.0
2012-07-05 14:10:00,35.71,35.76,35.71,35.75,64300.0,27.2974,27.3356,27.2974,27.3279,64300.0
2012-07-05 14:20:00,35.75,35.77,35.74,35.77,91000.0,27.3279,27.3432,27.3203,27.3432,91000.0
2012-07-05 14:30:00,35.76,35.76,35.69,35.69,107300.0,27.3356,27.3356,27.2821,27.2821,107300.0
2012-07-05 14:40:00,35.7,35.72,35.68,35.69,90700.0,27.2897,27.305,27.2744,27.2821,90700.0
2012-07-05 14:50:00,35.69,35.7,35.66,35.67,78400.0,27.2821,27.2897,27.2591,27.2668,78400.0
2012-07-05 15:00:00,35.67,35.69,35.66,35.67,68100.0,27.2668,27.2821,27.2591,27.2668,68100.0
2012-07-05 15:10:00,35.67,35.69,35.61,35.61,108600.0,27.2668,27.2821,27.2209,27.2209,108600.0
2012-07-05 15:20:00,35.61,35.63,35.57,35.59,171200.0,27.2209,27.2362,27.1903,27.2056,171200.0
2012-07-05 15:30:00,35.6,35.61,35.56,35.58,164000.0,27.2133,27.2209,27.1827,27.198,164000.0
2012-07-05 15:40:00,35.57,35.63,35.56,35.59,191000.0,27.1903,27.2362,27.1827,27.2056,191000.0
2012-07-05 15:50:00,35.6,35.62,35.55,35.57,386400.0,27.2133,27.2286,27.1751,27.1903,386400.0
2012-07-06 09:30:00,35.13,35.16,34.99,35.07,465300.0,26.854,26.8769,26.747,26.8081,465300.0
2012-07-06 09:40:00,35.06,35.12,35.03,35.04,415500.0,26.8005,26.8464,26.7776,26.7852,415500.0
2012-07-06 09:50:00,35.04,35.11,35.0,35.1,433900.0,26.7852,26.8387,26.7546,26.8311,433900.0
2012-07-06 10:00:00,35.09,35.11,35.0,35.03,278400.0,26.8234,26.8387,26.7546,26.7776,278400.0
2012-07-06 10:10:00,35.02,35.07,35.0,35.01,170200.0,26.7699,26.8081,26.7546,26.7623,170200.0
2012-07-06 10:20:00,35.01,35.12,35.01,35.08,223200.0,26.7623,26.8464,26.7623,26.8158,223200.0
2012-07-06 10:30:00,35.09,35.12,35.06,35.12,123700.0,26.8234,26.8464,26.8005,26.8464,123700.0
2012-07-06 10:40:00,35.12,35.12,35.03,35.03,209400.0,26.8464,26.8464,26.7776,26.7776,209400.0
2012-07-06 10:50:00,35.04,35.08,35.01,35.06,112700.0,26.7852,26.8158,26.7623,26.8005,112700.0
2012-07-06 11:00:00,35.06,35.12,35.02,35.11,306800.0,26.8005,26.8464,26.7699,26.8387,306800.0
2012-07-06 11:10:00,35.12,35.12,35.06,35.08,106000.0,26.8464,26.8464,26.8005,26.8158,106000.0
2012-07-06 11:20:00,35.08,35.08,35.0,35.0,55700.0,26.8158,26.8158,26.7546,26.7546,55700.0
2012-07-06 11:30:00,34.99,35.01,34.97,35.0,190600.0,26.747,26.7623,26.7317,26.7546,190600.0
2012-07-06 11:40:00,35.0,35.05,34.98,35.04,92400.0,26.7546,26.7928,26.7393,26.7852,92400.0
2012-07-06 11:50:00,35.04,35.04,34.99,35.0,40400.0,26.7852,26.7852,26.747,26.7546,40400.0
2012-07-06 12:00:00,35.0,35.01,34.97,35.0,80800.0,26.7546,26.7623,26.7317,26.7546,80800.0
2012-07-06 12:10:00,35.0,35.02,34.98,35.01,146000.0,26.7546,26.7699,26.7393,26.7623,146000.0
2012-07-06 12:20:00,35.01,35.01,34.96,35.0,83700.0,26.7623,26.7623,26.724,26.7546,83700.0
2012-07-06 12:30:00,35.0,35.02,35.0,35.0,121400.0,26.7546,26.7699,26.7546,26.7546,121400.0
2012-07-06 12:40:00,35.01,35.1,35.01,35.09,281700.0,26.7623,26.8311,26.7623,26.8234,281700.0
2012-07-06 12:50:00,35.09,35.1,35.08,35.1,17100.0,26.8234,26.8311,26.8158,26.8311,17100.0
2012-07-06 13:00:00,35.09,35.11,35.07,35.07,88400.0,26.8234,26.8387,26.8081,26.8081,88400.0
2012-07-06 13:10:00,35.07,35.11,35.06,35.11,38900.0,26.8081,26.8387,26.8005,26.8387,38900.0
2012-07-06 13:20:00,35.1,35.1,35.06,35.06,50500.0,26.8311,26.8311,26.8005,26.8005,50500.0
2012-07-06 13:30:00,35.06,35.07,35.05,35.06,31600.0,26.8005,26.8081,26.7928,26.8005,31600.0
2012-07-06 13:40:00,35.07,35.07,35.03,35.04,54000.0,26.8081,26.8081,26.7776,26.7852,54000.0
2012-07-06 13:50:00,35.04,35.04,35.0,35.01,33500.0,26.7852,26.7852,26.7546,26.7623,33500.0
2012-07-06 14:00:00,35.02,35.02,34.96,34.96,271300.0,26.7699,26.7699,26.724,26.724,271300.0
2012-07-06 14:10:00,34.96,34.98,34.95,34.95,73800.0,26.724,26.7393,26.7164,26.7164,73800.0
2012-07-06 14:20:00,34.95,34.98,34.93,34.98,111700.0,26.7164,26.7393,26.7011,26.7393,111700.0
2012-07-06 14:30:00,34.98,35.04,34.98,35.04,76900.0,26.7393,26.7852,26.7393,26.7852,76900.0
2012-07-06 14:40:00,35.03,35.04,35.02,35.03,38600.0,26.7776,26.7852,26.7699,26.7776,38600.0
2012-07-06 14:50:00,35.03,35.06,35.02,35.03,175500.0,26.7776,26.8005,26.7699,26.7776,175500.0
2012-07-06 15:00:00,35.03,35.06,35.02,35.06,59300.0,26.7776,26.8005,26.7699,26.8005,59300.0
2012-07-06 15:10:00,35.06,35.15,35.05,35.15,194600.0,26.8005,26.8693,26.7928,26.8693,194600.0
2012-07-06 15:20:00,35.14,35.14,35.09,35.14,168900.0,26.8616,26.8616,26.8234,26.8616,168900.0
2012-07-06 15:30:00,35.14,35.2,35.13,35.15,211400.0,26.8616,26.9075,26.854,26.8693,211400.0
2012-07-06 15:40:00,35.15,35.21,35.11,35.17,781000.0,26.8693,26.9152,26.8387,26.8846,781000.0
2012-07-06 15:50:00,35.18,35.2,35.14,35.15,562500.0,26.8922,26.9075,26.8616,26.8693,562500.0
2012-07-09 09:30:00,35.12,35.17,35.05,35.06,392200.0,26.8464,26.8846,26.7928,26.8005,392200.0
2012-07-09 09:40:00,35.06,35.06,34.88,34.93,425900.0,26.8005,26.8005,26.6629,26.7011,425900.0
2012-07-09 09:50:00,34.94,34.95,34.88,34.92,227100.0,26.7088,26.7164,26.6629,26.6935,227100.0
2012-07-09 10:00:00,34.91,34.92,34.84,34.89,472400.0,26.6858,26.6935,26.6323,26.6705,472400.0
2012-07-09 10:10:00,34.89,34.9,34.83,34.83,350500.0,26.6705,26.6782,26.6247,26.6247,350500.0
2012-07-09 10:20:00,34.84,34.86,34.79,34.84,788500.0,26.6323,26.6476,26.5941,26.6323,788500.0
2012-07-09 10:30:00,34.84,34.96,34.83,34.96,543000.0,26.6323,26.724,26.6247,26.724,543000.0
2012-07-09 10:40:00,34.95,35.07,34.95,35.07,285500.0,26.7164,26.8081,26.7164,26.8081,285500.0
2012-07-09 10:50:00,35.07,35.09,34.98,34.99,214300.0,26.8081,26.8234,26.7393,26.747,214300.0
2012-07-09 11:00:00,35.0,35.0,34.93,34.93,48700.0,26.7546,26.7546,26.7011,26.7011,48700.0
2012-07-09 11:10:00,34.92,34.92,34.88,34.88,553800.0,26.6935,26.6935,26.6629,26.6629,553800.0
2012-07-09 11:20:00,34.88,34.9,34.85,34.88,132200.0,26.6629,26.6782,26.64,26.6629,132200.0
2012-07-09 11:30:00,34.88,34.91,34.83,34.86,370500.0,26.6629,26.6858,26.6247,26.6476,370500.0
2012-07-09 11:40:00,34.86,34.87,34.84,34.85,82600.0,26.6476,26.6552,26.6323,26.64,82600.0
2012-07-09 11:50:00,34.86,34.86,34.8,34.8,157300.0,26.6476,26.6476,26.6017,26.6017,157300.0
2012-07-09 12:00:00,34.81,34.84,34.81,34.82,380100.0,26.6094,26.6323,26.6094,26.617,380100.0
2012-07-09 12:10:00,34.82,34.87,34.82,34.86,67200.0,26.617,26.6552,26.617,26.6476,67200.0
2012-07-09 12:20:00,34.87,34.92,34.87,34.89,123800.0,26.6552,26.6935,26.6552,26.6705,123800.0
2012-07-09 12:30:00,34.89,34.91,34.83,34.86,76700.0,26.6705,26.6858,26.6247,26.6476,76700.0
2012-07-09 12:40:00,34.85,34.85,34.82,34.84,75100.0,26.64,26.64,26.617,26.6323,75100.0
2012-07-09 12:50:00,34.84,34.88,34.83,34.84,298400.0,26.6323,26.6629,26.6247,26.6323,298400.0
2012-07-09 13:00:00,34.84,34.89,34.84,34.87,163300.0,26.6323,26.6705,26.6323,26.6552,163300.0
2012-07-09 13:10:00,34.87,34.9,34.86,34.89,131000.0,26.6552,26.6782,26.6476,26.6705,131000.0
2012-07-09 13:20:00,34.89,34.97,34.89,34.96,368000.0,26.6705,26.7317,26.6705,26.724,368000.0
2012-07-09 13:30:00,34.95,35.01,34.94,35.0,65200.0,26.7164,26.7623,26.7088,26.7546,65200.0
2012-07-09 13:40:00,35.01,35.04,34.99,35.0,439900.0,26.7623,26.7852,26.747,26.7546,439900.0
2012-07-09 13:50:00,35.0,35.02,34.95,34.95,454900.0,26.7546,26.7699,26.7164,26.7164,454900.0
2012-07-09 14:00:00,34.96,34.96,34.93,34.93,95500.0,26.724,26.724,26.7011,26.7011,95500.0
2012-07-09 14:10:00,34.93,34.94,34.86,34.86,320300.0,26.7011,26.7088,26.6476,26.6476,320300.0
2012-07-09 14:20:00,34.86,34.87,34.83,34.84,243300.0,26.6476,26.6552,26.6247,26.6323,243300.0
2012-07-09 14:30:00,34.85,34.92,34.84,34.91,827200.0,26.64,26.6935,26.6323,26.6858,827200.0
2012-07-09 14:40:00,34.9,34.91,34.86,34.88,595500.0,26.6782,26.6858,26.6476,26.6629,595500.0
2012-07-09 14:50:00,34.87,34.91,34.86,34.9,382100.0,26.6552,26.6858,26.6476,26.6782,382100.0
2012-07-09 15:00:00,34.89,34.97,34.87,34.95,359100.0,26.6705,26.7317,26.6552,26.7164,359100.0
2012-07-09 15:10:00,34.94,34.95,34.87,34.89,217000.0,26.7088,26.7164,26.6552,26.6705,217000.0
2012-07-09 15:20:00,34.88,34.94,34.84,34.91,269300.0,26.6629,26.7088,26.6323,26.6858,269300.0
2012-07-09 15:30:00,34.91,34.92,34.84,34.85,385500.0,26.6858,26.6935,26.6323,26.64,385500.0
2012-07-09 15:40:00,34.85,34.93,34.84,34.92,460900.0,26.64,26.7011,26.6323,26.6935,460900.0
2012-07-09 15:50:00,34.93,34.95,34.9,34.9,1083600.0,26.7011,26.7164,26.6782,26.6782,1083600.0
2012-07-10 09:30:00,35.11,35.24,35.09,35.16,321700.0,26.8387,26.9381,26.8234,26.8769,321700.0
2012-07-10 09:40:00,35.16,35.18,35.13,35.13,231300.0,26.8769,26.8922,26.854,26.854,231300.0
2012-07-10 09:50:00,35.13,35.13,35.04,35.04,137900.0,26.854,26.854,26.7852,26.7852,137900.0
2012-07-10 10:00:00,35.04,35.06,34.88,34.88,243400.0,26.7852,26.8005,26.6629,26.6629,243400.0
2012-07-10 10:10:00,34.88,34.93,34.8,34.8,270300.0,26.6629,26.7011,26.6017,26.6017,270300.0
2012-07-10 10:20:00,34.8,34.89,34.79,34.89,618400.0,26.6017,26.6705,26.5941,26.6705,618400.0
2012-07-10 10:30:00,34.88,34.93,34.77,34.77,336800.0,26.6629,26.7011,26.5788,26.5788,336800.0
2012-07-10 10:40:00,34.76,34.8,34.75,34.77,116400.0,26.5712,26.6017,26.5635,26.5788,116400.0
2012-07-10 10:50:00,34.76,34.79,34.7,34.76,109200.0,26.5712,26.5941,26.5253,26.5712,109200.0
2012-07-10 11:00:00,34.75,34.87,34.73,34.84,127100.0,26.5635,26.6552,26.5482,26.6323,127100.0
2012-07-10 11:10:00,34.83,34.9,34.78,34.88,161700.0,26.6247,26.6782,26.5865,26.6629,161700.0
2012-07-10 11:20:00,34.88,34.89,34.81,34.81,274700.0,26.6629,26.6705,26.6094,26.6094,274700.0
2012-07-10 11:30:00,34.8,34.81,34.75,34.78,175800.0,26.6017,26.6094,26.5635,26.5865,175800.0
2012-07-10 11:40:00,34.78,34.78,34.74,34.77,166100.0,26.5865,26.5865,26.5559,26.5788,166100.0
2012-07-10 11:50:00,34.77,34.82,34.76,34.82,55600.0,26.5788,26.617,26.5712,26.617,55600.0
2012-07-10 12:00:00,34.82,34.84,34.81,34.83,217500.0,26.617,26.6323,26.6094,26.6247,217500.0
2012-07-10 12:10:00,34.83,34.84,34.77,34.79,316600.0,26.6247,26.6323,26.5788,26.5941,316600.0
2012-07-10 12:20:00,34.79,34.81,34.78,34.79,30000.0,26.5941,26.6094,26.5865,26.5941,30000.0
2012-07-10 12:30:00,34.8,34.84,34.8,34.84,46700.0,26.6017,26.6323,26.6017,26.6323,46700.0
2012-07-10 12:40:00,34.84,34.84,34.78,34.78,89700.0,26.6323,26.6323,26.5865,26.5865,89700.0
2012-07-10 12:50:00,34.79,34.81,34.77,34.77,86700.0,26.5941,26.6094,26.5788,26.5788,86700.0
2012-07-10 13:00:00,34.77,34.79,34.76,34.77,149100.0,26.5788,26.5941,26.5712,26.5788,149100.0
2012-07-10 13:10:00,34.78,34.8,34.77,34.8,25300.0,26.5865,26.6017,26.5788,26.6017,25300.0
2012-07-10 13:20:00,34.8,34.8,34.71,34.72,56600.0,26.6017,26.6017,26.5329,26.5406,56600.0
2012-07-10 13:30:00,34.73,34.73,34.6,34.61,161600.0,26.5482,26.5482,26.4489,26.4565,161600.0
2012-07-10 13:40:00,34.61,34.63,34.55,34.56,94900.0,26.4565,26.4718,26.4106,26.4183,94900.0
2012-07-10 13:50:00,34.57,34.59,34.55,34.55,190100.0,26.4259,26.4412,26.4106,26.4106,190100.0
2012-07-10 14:00:00,34.54,34.58,34.53,34.54,166000.0,26.403,26.4336,26.3953,26.403,166000.0
2012-07-10 14:10:00,34.53,34.53,34.38,34.39,265200.0,26.3953,26.3953,26.2807,26.2883,265200.0
2012-07-10 14:20:00,34.4,34.4,34.35,34.39,263600.0,26.296,26.296,26.2578,26.2883,263600.0
2012-07-10 14:30:00,34.38,34.42,34.31,34.41,199800.0,26.2807,26.3113,26.2272,26.3036,199800.0
2012-07-10 14:40:00,34.41,34.44,34.36,34.37,436500.0,26.3036,26.3265,26.2654,26.273,436500.0
2012-07-10 14:50:00,34.37,34.37,34.29,34.29,222400.0,26.273,26.273,26.2119,26.2119,222400.0
2012-07-10 15:00:00,34.28,34.42,34.28,34.36,289100.0,26.2042,26.3113,26.2042,26.2654,289100.0
2012-07-10 15:10:00,34.36,34.37,34.29,34.32,172100.0,26.2654,26.273,26.2119,26.2348,172100.0
2012-07-10 15:20:00,34.32,34.34,34.25,34.25,584200.0,26.2348,26.2501,26.1813,26.1813,584200.0
2012-07-10 15:30:00,34.26,34.29,34.24,34.25,704800.0,26.189,26.2119,26.1737,26.1813,704800.0
2012-07-10 15:40:00,34.26,34.32,34.22,34.29,1329600.0,26.189,26.2348,26.1584,26.2119,1329600.0
2012-07-10 15:50:00,34.3,34.44,34.29,34.4,1377000.0,26.2195,26.3265,26.2119,26.296,1377000.0
2012-07-11 09:30:00,34.53,34.53,34.28,34.32,533700.0,26.3953,26.3953,26.2042,26.2348,533700.0
2012-07-11 09:40:00,34.32,34.41,34.29,34.41,431900.0,26.2348,26.3036,26.2119,26.3036,431900.0
2012-07-11 09:50:00,34.41,34.49,34.37,34.38,631900.0,26.3036,26.3648,26.273,26.2807,631900.0
2012-07-11 10:00:00,34.37,34.42,34.31,34.38,706100.0,26.273,26.3113,26.2272,26.2807,706100.0
2012-07-11 10:10:00,34.37,34.43,34.3,34.34,629900.0,26.273,26.3189,26.2195,26.2501,629900.0
2012-07-11 10:20:00,34.35,34.36,34.21,34.22,351300.0,26.2578,26.2654,26.1507,26.1584,351300.0
2012-07-11 10:30:00,34.23,34.23,34.12,34.12,589200.0,26.166,26.166,26.0819,26.0819,589200.0
2012-07-11 10:40:00,34.12,34.2,34.12,34.15,477900.0,26.0819,26.1431,26.0819,26.1049,477900.0
2012-07-11 10:50:00,34.15,34.15,34.08,34.12,664500.0,26.1049,26.1049,26.0514,26.0819,664500.0
2012-07-11 11:00:00,34.12,34.29,34.12,34.28,421400.0,26.0819,26.2119,26.0819,26.2042,421400.0
2012-07-11 11:10:00,34.28,34.28,34.19,34.19,200100.0,26.2042,26.2042,26.1354,26.1354,200100.0
2012-07-11 11:20:00,34.18,34.25,34.18,34.21,68200.0,26.1278,26.1813,26.1278,26.1507,68200.0
2012-07-11 11:30:00,34.21,34.27,34.21,34.27,100100.0,26.1507,26.1966,26.1507,26.1966,100100.0
2012-07-11 11:40:00,34.27,34.29,34.25,34.27,96900.0,26.1966,26.2119,26.1813,26.1966,96900.0
2012-07-11 11:50:00,34.26,34.28,34.25,34.27,46500.0,26.189,26.2042,26.1813,26.1966,46500.0
2012-07-11 12:00:00,34.28,34.36,34.28,34.33,139000.0,26.2042,26.2654,26.2042,26.2425,139000.0
2012-07-11 12:10:00,34.32,34.34,34.31,34.32,29200.0,26.2348,26.2501,26.2272,26.2348,29200.0
2012-07-11 12:20:00,34.32,34.33,34.28,34.29,37700.0,26.2348,26.2425,26.2042,26.2119,37700.0
2012-07-11 12:30:00,34.29,34.34,34.29,34.33,109900.0,26.2119,26.2501,26.2119,26.2425,109900.0
2012-07-11 12:40:00,34.34,34.39,34.33,34.38,227000.0,26.2501,26.2883,26.2425,26.2807,227000.0
2012-07-11 12:50:00,34.38,34.38,34.33,34.37,48400.0,26.2807,26.2807,26.2425,26.273,48400.0
2012-07-11 13:00:00,34.37,34.38,34.33,34.35,36400.0,26.273,26.2807,26.2425,26.2578,36400.0
2012-07-11 13:10:00,34.35,34.36,34.29,34.29,78100.0,26.2578,26.2654,26.2119,26.2119,78100.0
2012-07-11 13:20:00,34.28,34.33,34.28,34.33,34700.0,26.2042,26.2425,26.2042,26.2425,34700.0
2012-07-11 13:30:00,34.33,34.33,34.3,34.32,36700.0,26.2425,26.2425,26.2195,26.2348,36700.0
2012-07-11 13:40:00,34.31,34.34,34.31,34.33,23900.0,26.2272,26.2501,26.2272,26.2425,23900.0
2012-07-11 13:50:00,34.34,34.36,34.33,34.35,103200.0,26.2501,26.2654,26.2425,26.2578,103200.0
2012-07-11 14:00:00,34.36,34.41,34.15,34.24,418700.0,26.2654,26.3036,26.1049,26.1737,418700.0
2012-07-11 14:10:00,34.23,34.27,34.15,34.18,326000.0,26.166,26.1966,26.1049,26.1278,326000.0
2012-07-11 14:20:00,34.18,34.21,34.08,34.14,327900.0,26.1278,26.1507,26.0514,26.0972,327900.0
2012-07-11 14:30:00,34.13,34.16,34.08,34.15,180900.0,26.0896,26.1125,26.0514,26.1049,180900.0
2012-07-11 14:40:00,34.15,34.24,34.13,34.21,240400.0,26.1049,26.1737,26.0896,26.1507,240400.0
2012-07-11 14:50:00,34.21,34.25,34.17,34.17,92300.0,26.1507,26.1813,26.1202,26.1202,92300.0
2012-07-11 15:00:00,34.17,34.28,34.17,34.28,168000.0,26.1202,26.2042,26.1202,26.2042,168000.0
2012-07-11 15:10:00,34.27,34.29,34.2,34.27,170700.0,26.1966,26.2119,26.1431,26.1966,170700.0
2012-07-11 15:20:00,34.26,34.26,34.15,34.2,163700.0,26.189,26.189,26.1049,26.1431,163700.0
2012-07-11 15:30:00,34.19,34.24,34.18,34.22,139800.0,26.1354,26.1737,26.1278,26.1584,139800.0
2012-07-11 15:40:00,34.22,34.42,34.22,34.41,706300.0,26.1584,26.3113,26.1584,26.3036,706300.0
2012-07-11 15:50:00,34.41,34.42,34.31,34.32,831700.0,26.3036,26.3113,26.2272,26.2348,831700.0
2012-07-12 09:30:00,33.9,34.04,33.9,34.01,382300.0,25.9138,26.0208,25.9138,25.9978,382300.0
2012-07-12 09:40:00,34.01,34.01,33.82,33.83,581500.0,25.9978,25.9978,25.8526,25.8603,581500.0
2012-07-12 09:50:00,33.83,33.84,33.76,33.78,347200.0,25.8603,25.8679,25.8067,25.822,347200.0
2012-07-12 10:00:00,33.78,33.86,33.75,33.76,604600.0,25.822,25.8832,25.7991,25.8067,604600.0
2012-07-12 10:10:00,33.76,33.81,33.74,33.79,324300.0,25.8067,25.845,25.7915,25.8297,324300.0
2012-07-12 10:20:00,33.8,33.84,33.77,33.84,271600.0,25.8373,25.8679,25.8144,25.8679,271600.0
2012-07-12 10:30:00,33.84,33.85,33.8,33.8,232700.0,25.8679,25.8755,25.8373,25.8373,232700.0
2012-07-12 10:40:00,33.79,33.79,33.68,33.69,235000.0,25.8297,25.8297,25.7456,25.7532,235000.0
2012-07-12 10:50:00,33.69,33.8,33.68,33.78,256600.0,25.7532,25.8373,25.7456,25.822,256600.0
2012-07-12 11:00:00,33.77,33.89,33.77,33.88,63000.0,25.8144,25.9061,25.8144,25.8985,63000.0
2012-07-12 11:10:00,33.89,33.89,33.84,33.86,55900.0,25.9061,25.9061,25.8679,25.8832,55900.0
2012-07-12 11:20:00,33.86,33.92,33.84,33.88,101500.0,25.8832,25.9291,25.8679,25.8985,101500.0
2012-07-12 11:30:00,33.89,33.91,33.82,33.82,97400.0,25.9061,25.9214,25.8526,25.8526,97400.0
2012-07-12 11:40:00,33.83,33.97,33.83,33.96,219300.0,25.8603,25.9673,25.8603,25.9596,219300.0
2012-07-12 11:50:00,33.96,34.03,33.95,33.98,220300.0,25.9596,26.0131,25.952,25.9749,220300.0
2012-07-12 12:00:00,33.98,34.03,33.97,33.97,412900.0,25.9749,26.0131,25.9673,25.9673,412900.0
2012-07-12 12:10:00,33.97,33.98,33.94,33.94,39400.0,25.9673,25.9749,25.9443,25.9443,39400.0
2012-07-12 12:20:00,33.94,33.95,33.9,33.91,84600.0,25.9443,25.952,25.9138,25.9214,84600.0
2012-07-12 12:30:00,33.92,33.93,33.89,33.91,105900.0,25.9291,25.9367,25.9061,25.9214,105900.0
2012-07-12 12:40:00,33.9,33.92,33.89,33.9,35900.0,25.9138,25.9291,25.9061,25.9138,35900.0
2012-07-12 12:50:00,33.9,33.91,33.87,33.91,203300.0,25.9138,25.9214,25.8908,25.9214,203300.0
2012-07-12 13:00:00,33.91,33.96,33.88,33.96,82400.0,25.9214,25.9596,25.8985,25.9596,82400.0
2012-07-12 13:10:00,33.96,34.02,33.96,34.02,62900.0,25.9596,26.0055,25.9596,26.0055,62900.0
2012-07-12 13:20:00,34.02,34.08,34.0,34.0,310500.0,26.0055,26.0514,25.9902,25.9902,310500.0
2012-07-12 13:30:00,34.0,34.05,34.0,34.03,47700.0,25.9902,26.0284,25.9902,26.0131,47700.0
2012-07-12 13:40:00,34.04,34.14,34.04,34.14,312500.0,26.0208,26.0972,26.0208,26.0972,312500.0
2012-07-12 13:50:00,34.14,34.14,34.03,34.04,298200.0,26.0972,26.0972,26.0131,26.0208,298200.0
2012-07-12 14:00:00,34.04,34.17,34.0,34.17,325700.0,26.0208,26.1202,25.9902,26.1202,325700.0
2012-07-12 14:10:00,34.16,34.18,34.08,34.1,276800.0,26.1125,26.1278,26.0514,26.0666,276800.0
2012-07-12 14:20:00,34.1,34.17,34.1,34.15,330900.0,26.0666,26.1202,26.0666,26.1049,330900.0
2012-07-12 14:30:00,34.15,34.17,34.11,34.14,50000.0,26.1049,26.1202,26.0743,26.0972,50000.0
2012-07-12 14:40:00,34.13,34.17,34.08,34.08,79700.0,26.0896,26.1202,26.0514,26.0514,79700.0
2012-07-12 14:50:00,34.08,34.13,34.08,34.12,86500.0,26.0514,26.0896,26.0514,26.0819,86500.0
2012-07-12 15:00:00,34.12,34.16,34.09,34.14,103500.0,26.0819,26.1125,26.059,26.0972,103500.0
2012-07-12 15:10:00,34.15,34.24,34.15,34.19,536200.0,26.1049,26.1737,26.1049,26.1354,536200.0
2012-07-12 15:20:00,34.19,34.31,34.18,34.28,703800.0,26.1354,26.2272,26.1278,26.2042,703800.0
2012-07-12 15:30:00,34.28,34.32,34.25,34.26,542900.0,26.2042,26.2348,26.1813,26.189,542900.0
2012-07-12 15:40:00,34.27,34.34,34.24,34.25,438700.0,26.1966,26.2501,26.1737,26.1813,438700.0
2012-07-12 15:50:00,34.24,34.25,34.11,34.14,1198600.0,26.1737,26.1813,26.0743,26.0972,1198600.0
2012-07-13 09:30:00,34.23,34.47,34.23,34.47,493000.0,26.166,26.3495,26.166,26.3495,493000.0
2012-07-13 09:40:00,34.47,34.61,34.4,34.52,697600.0,26.3495,26.4565,26.296,26.3877,697600.0
2012-07-13 09:50:00,34.52,34.54,34.44,34.45,298300.0,26.3877,26.403,26.3265,26.3342,298300.0
2012-07-13 10:00:00,34.46,34.6,34.42,34.54,226300.0,26.3418,26.4489,26.3113,26.403,226300.0
2012-07-13 10:10:00,34.55,34.57,34.44,34.51,469400.0,26.4106,26.4259,26.3265,26.3801,469400.0
2012-07-13 10:20:00,34.51,34.55,34.5,34.52,194200.0,26.3801,26.4106,26.3724,26.3877,194200.0
2012-07-13 10:30:00,34.53,34.61,34.52,34.61,291700.0,26.3953,26.4565,26.3877,26.4565,291700.0
2012-07-13 10:40:00,34.61,34.63,34.59,34.6,248000.0,26.4565,26.4718,26.4412,26.4489,248000.0
2012-07-13 10:50:00,34.61,34.62,34.56,34.56,58200.0,26.4565,26.4641,26.4183,26.4183,58200.0
2012-07-13 11:00:00,34.57,34.58,34.5,34.56,76000.0,26.4259,26.4336,26.3724,26.4183,76000.0
2012-07-13 11:10:00,34.56,34.6,34.52,34.59,417100.0,26.4183,26.4489,26.3877,26.4412,417100.0
2012-07-13 11:20:00,34.58,34.62,34.57,34.58,104700.0,26.4336,26.4641,26.4259,26.4336,104700.0
2012-07-13 11:30:00,34.58,34.64,34.58,34.63,148200.0,26.4336,26.4794,26.4336,26.4718,148200.0
2012-07-13 11:40:00,34.63,34.71,34.63,34.65,146400.0,26.4718,26.5329,26.4718,26.4871,146400.0
2012-07-13 11:50:00,34.65,34.69,34.65,34.68,78000.0,26.4871,26.5177,26.4871,26.51,78000.0
2012-07-13 12:00:00,34.68,34.71,34.68,34.7,78200.0,26.51,26.5329,26.51,26.5253,78200.0
2012-07-13 12:10:00,34.7,34.73,34.69,34.69,108700.0,26.5253,26.5482,26.5177,26.5177,108700.0
2012-07-13 12:20:00,34.68,34.68,34.66,34.66,33100.0,26.51,26.51,26.4947,26.4947,33100.0
2012-07-13 12:30:00,34.67,34.7,34.65,34.7,30100.0,26.5024,26.5253,26.4871,26.5253,30100.0
2012-07-13 12:40:00,34.7,34.71,34.69,34.71,145000.0,26.5253,26.5329,26.5177,26.5329,145000.0
2012-07-13 12:50:00,34.7,34.7,34.68,34.7,65300.0,26.5253,26.5253,26.51,26.5253,65300.0
2012-07-13 13:00:00,34.69,34.72,34.69,34.71,10700.0,26.5177,26.5406,26.5177,26.5329,10700.0
2012-07-13 13:10:00,34.71,34.73,34.69,34.71,53800.0,26.5329,26.5482,26.5177,26.5329,53800.0
2012-07-13 13:20:00,34.71,34.71,34.67,34.67,34200.0,26.5329,26.5329,26.5024,26.5024,34200.0
2012-07-13 13:30:00,34.68,34.71,34.68,34.71,33600.0,26.51,26.5329,26.51,26.5329,33600.0
2012-07-13 13:40:00,34.7,34.72,34.7,34.71,36700.0,26.5253,26.5406,26.5253,26.5329,36700.0
2012-07-13 13:50:00,34.71,34.73,34.69,34.7,38400.0,26.5329,26.5482,26.5177,26.5253,38400.0
2012-07-13 14:00:00,34.7,34.72,34.69,34.7,34200.0,26.5253,26.5406,26.5177,26.5253,34200.0
2012-07-13 14:10:00,34.7,34.72,34.68,34.72,54400.0,26.5253,26.5406,26.51,26.5406,54400.0
2012-07-13 14:20:00,34.73,34.74,34.71,34.72,67100.0,26.5482,26.5559,26.5329,26.5406,67100.0
2012-07-13 14:30:00,34.71,34.74,34.71,34.71,78000.0,26.5329,26.5559,26.5329,26.5329,78000.0
2012-07-13 14:40:00,34.71,34.71,34.7,34.7,74600.0,26.5329,26.5329,26.5253,26.5253,74600.0
2012-07-13 14:50:00,34.71,34.73,34.7,34.73,137700.0,26.5329,26.5482,26.5253,26.5482,137700.0
2012-07-13 15:00:00,34.73,34.8,34.72,34.8,215800.0,26.5482,26.6017,26.5406,26.6017,215800.0
2012-07-13 15:10:00,34.8,34.83,34.77,34.77,228800.0,26.6017,26.6247,26.5788,26.5788,228800.0
2012-07-13 15:20:00,34.77,34.8,34.73,34.73,445100.0,26.5788,26.6017,26.5482,26.5482,445100.0
2012-07-13 15:30:00,34.73,34.74,34.71,34.71,234300.0,26.5482,26.5559,26.5329,26.5329,234300.0
2012-07-13 15:40:00,34.72,34.77,34.7,34.75,549500.0,26.5406,26.5788,26.5253,26.5635,549500.0
2012-07-13 15:50:00,34.74,34.76,34.69,34.74,1187600.0,26.5559,26.5712,26.5177,26.5559,1187600.0
2012-07-16 09:30:00,34.67,34.69,34.58,34.59,173000.0,26.5024,26.5177,26.4336,26.4412,173000.0
2012-07-16 09:40:00,34.59,34.6,34.47,34.47,188800.0,26.4412,26.4489,26.3495,26.3495,188800.0
2012-07-16 09:50:00,34.46,34.49,34.4,34.43,484100.0,26.3418,26.3648,26.296,26.3189,484100.0
2012-07-16 10:00:00,34.44,34.45,34.35,34.35,89400.0,26.3265,26.3342,26.2578,26.2578,89400.0
2012-07-16 10:10:00,34.35,34.39,34.33,34.38,104200.0,26.2578,26.2883,26.2425,26.2807,104200.0
2012-07-16 10:20:00,34.39,34.45,34.39,34.44,105600.0,26.2883,26.3342,26.2883,26.3265,105600.0
2012-07-16 10:30:00,34.44,34.54,34.44,34.53,151800.0,26.3265,26.403,26.3265,26.3953,151800.0
2012-07-16 10:40:00,34.52,34.54,34.48,34.5,110100.0,26.3877,26.403,26.3571,26.3724,110100.0
2012-07-16 10:50:00,34.49,34.51,34.45,34.47,146800.0,26.3648,26.3801,26.3342,26.3495,146800.0
2012-07-16 11:00:00,34.47,34.5,34.46,34.49,45600.0,26.3495,26.3724,26.3418,26.3648,45600.0
2012-07-16 11:10:00,34.5,34.6,34.5,34.6,55600.0,26.3724,26.4489,26.3724,26.4489,55600.0
2012-07-16 11:20:00,34.59,34.59,34.55,34.55,64800.0,26.4412,26.4412,26.4106,26.4106,64800.0
2012-07-16 11:30:00,34.54,34.55,34.51,34.55,48900.0,26.403,26.4106,26.3801,26.4106,48900.0
2012-07-16 11:40:00,34.55,34.56,34.51,34.55,52500.0,26.4106,26.4183,26.3801,26.4106,52500.0
2012-07-16 11:50:00,34.55,34.56,34.54,34.56,40900.0,26.4106,26.4183,26.403,26.4183,40900.0
2012-07-16 12:00:00,34.56,34.59,34.55,34.57,71600.0,26.4183,26.4412,26.4106,26.4259,71600.0
2012-07-16 12:10:00,34.57,34.57,34.51,34.53,67700.0,26.4259,26.4259,26.3801,26.3953,67700.0
2012-07-16 12:20:00,34.54,34.55,34.53,34.53,39200.0,26.403,26.4106,26.3953,26.3953,39200.0
2012-07-16 12:30:00,34.53,34.55,34.49,34.5,62100.0,26.3953,26.4106,26.3648,26.3724,62100.0
2012-07-16 12:40:00,34.51,34.51,34.49,34.51,69700.0,26.3801,26.3801,26.3648,26.3801,69700.0
2012-07-16 12:50:00,34.51,34.58,34.5,34.58,90500.0,26.3801,26.4336,26.3724,26.4336,90500.0
2012-07-16 13:00:00,34.58,34.61,34.58,34.6,99800.0,26.4336,26.4565,26.4336,26.4489,99800.0
2012-07-16 13:10:00,34.59,34.61,34.58,34.6,31400.0,26.4412,26.4565,26.4336,26.4489,31400.0
2012-07-16 13:20:00,34.61,34.64,34.59,34.64,60200.0,26.4565,26.4794,26.4412,26.4794,60200.0
2012-07-16 13:30:00,34.64,34.67,34.64,34.64,75500.0,26.4794,26.5024,26.4794,26.4794,75500.0
2012-07-16 13:40:00,34.62,34.68,34.62,34.67,47900.0,26.4641,26.51,26.4641,26.5024,47900.0
2012-07-16 13:50:00,34.67,34.69,34.66,34.68,101900.0,26.5024,26.5177,26.4947,26.51,101900.0
2012-07-16 14:00:00,34.68,34.7,34.65,34.66,159200.0,26.51,26.5253,26.4871,26.4947,159200.0
2012-07-16 14:10:00,34.67,34.71,34.65,34.71,47200.0,26.5024,26.5329,26.4871,26.5329,47200.0
2012-07-16 14:20:00,34.71,34.73,34.7,34.73,28500.0,26.5329,26.5482,26.5253,26.5482,28500.0
2012-07-16 14:30:00,34.73,34.73,34.69,34.69,74400.0,26.5482,26.5482,26.5177,26.5177,74400.0
2012-07-16 14:40:00,34.7,34.7,34.66,34.68,41900.0,26.5253,26.5253,26.4947,26.51,41900.0
2012-07-16 14:50:00,34.67,34.7,34.64,34.67,86100.0,26.5024,26.5253,26.4794,26.5024,86100.0
2012-07-16 15:00:00,34.67,34.68,34.64,34.65,137400.0,26.5024,26.51,26.4794,26.4871,137400.0
2012-07-16 15:10:00,34.65,34.69,34.64,34.69,81300.0,26.4871,26.5177,26.4794,26.5177,81300.0
2012-07-16 15:20:00,34.69,34.69,34.65,34.65,147900.0,26.5177,26.5177,26.4871,26.4871,147900.0
2012-07-16 15:30:00,34.64,34.65,34.57,34.58,146900.0,26.4794,26.4871,26.4259,26.4336,146900.0
2012-07-16 15:40:00,34.59,34.62,34.55,34.6,412400.0,26.4412,26.4641,26.4106,26.4489,412400.0
2012-07-16 15:50:00,34.6,34.63,34.58,34.62,480800.0,26.4489,26.4718,26.4336,26.4641,480800.0
2012-07-17 09:30:00,34.81,34.95,34.79,34.91,376700.0,26.6094,26.7164,26.5941,26.6858,376700.0
2012-07-17 09:40:00,34.91,34.92,34.78,34.79,447800.0,26.6858,26.6935,26.5865,26.5941,447800.0
2012-07-17 09:50:00,34.79,34.87,34.75,34.86,278900.0,26.5941,26.6552,26.5635,26.6476,278900.0
2012-07-17 10:00:00,34.88,34.88,34.63,34.69,929600.0,26.6629,26.6629,26.4718,26.5177,929600.0
2012-07-17 10:10:00,34.69,34.76,34.67,34.72,407700.0,26.5177,26.5712,26.5024,26.5406,407700.0
2012-07-17 10:20:00,34.72,34.8,34.7,34.76,169700.0,26.5406,26.6017,26.5253,26.5712,169700.0
2012-07-17 10:30:00,34.75,34.77,34.62,34.62,285100.0,26.5635,26.5788,26.4641,26.4641,285100.0
2012-07-17 10:40:00,34.62,34.62,34.52,34.6,334900.0,26.4641,26.4641,26.3877,26.4489,334900.0
2012-07-17 10:50:00,34.61,34.66,34.58,34.65,216200.0,26.4565,26.4947,26.4336,26.4871,216200.0
2012-07-17 11:00:00,34.65,34.72,34.63,34.69,158300.0,26.4871,26.5406,26.4718,26.5177,158300.0
2012-07-17 11:10:00,34.69,34.73,34.66,34.68,218700.0,26.5177,26.5482,26.4947,26.51,218700.0
2012-07-17 11:20:00,34.68,34.73,34.67,34.68,89600.0,26.51,26.5482,26.5024,26.51,89600.0
2012-07-17 11:30:00,34.68,34.82,34.68,34.8,149100.0,26.51,26.617,26.51,26.6017,149100.0
2012-07-17 11:40:00,34.79,34.85,34.78,34.85,383700.0,26.5941,26.64,26.5865,26.64,383700.0
2012-07-17 11:50:00,34.85,34.9,34.8,34.89,342700.0,26.64,26.6782,26.6017,26.6705,342700.0
2012-07-17 12:00:00,34.9,34.97,34.9,34.9,530200.0,26.6782,26.7317,26.6782,26.6782,530200.0
2012-07-17 12:10:00,34.91,34.91,34.87,34.91,440500.0,26.6858,26.6858,26.6552,26.6858,440500.0
2012-07-17 12:20:00,34.9,34.94,34.89,34.91,320100.0,26.6782,26.7088,26.6705,26.6858,320100.0
2012-07-17 12:30:00,34.9,34.97,34.9,34.93,227500.0,26.6782,26.7317,26.6782,26.7011,227500.0
2012-07-17 12:40:00,34.94,34.95,34.92,34.92,112400.0,26.7088,26.7164,26.6935,26.6935,112400.0
2012-07-17 12:50:00,34.91,34.93,34.87,34.87,154500.0,26.6858,26.7011,26.6552,26.6552,154500.0
2012-07-17 13:00:00,34.86,34.9,34.86,34.88,153700.0,26.6476,26.6782,26.6476,26.6629,153700.0
2012-07-17 13:10:00,34.88,34.93,34.88,34.93,27300.0,26.6629,26.7011,26.6629,26.7011,27300.0
2012-07-17 13:20:00,34.93,35.0,34.92,34.99,103900.0,26.7011,26.7546,26.6935,26.747,103900.0
2012-07-17 13:30:00,34.99,35.03,34.99,35.01,293100.0,26.747,26.7776,26.747,26.7623,293100.0
2012-07-17 13:40:00,35.01,35.04,35.01,35.04,47600.0,26.7623,26.7852,26.7623,26.7852,47600.0
2012-07-17 13:50:00,35.04,35.05,35.02,35.04,59000.0,26.7852,26.7928,26.7699,26.7852,59000.0
2012-07-17 14:00:00,35.03,35.07,35.03,35.05,138300.0,26.7776,26.8081,26.7776,26.7928,138300.0
2012-07-17 14:10:00,35.06,35.08,35.03,35.03,125900.0,26.8005,26.8158,26.7776,26.7776,125900.0
2012-07-17 14:20:00,35.03,35.05,35.01,35.03,216100.0,26.7776,26.7928,26.7623,26.7776,216100.0
2012-07-17 14:30:00,35.04,35.05,35.01,35.01,63500.0,26.7852,26.7928,26.7623,26.7623,63500.0
2012-07-17 14:40:00,35.02,35.09,35.02,35.04,69600.0,26.7699,26.8234,26.7699,26.7852,69600.0
2012-07-17 14:50:00,35.06,35.12,35.05,35.08,278100.0,26.8005,26.8464,26.7928,26.8158,278100.0
2012-07-17 15:00:00,35.08,35.09,35.03,35.05,113900.0,26.8158,26.8234,26.7776,26.7928,113900.0
2012-07-17 15:10:00,35.05,35.08,35.04,35.07,86500.0,26.7928,26.8158,26.7852,26.8081,86500.0
2012-07-17 15:20:00,35.08,35.08,35.0,35.02,139500.0,26.8158,26.8158,26.7546,26.7699,139500.0
2012-07-17 15:30:00,35.01,35.03,34.97,34.97,184100.0,26.7623,26.7776,26.7317,26.7317,184100.0
2012-07-17 15:40:00,34.98,35.02,34.96,35.01,691500.0,26.7393,26.7699,26.724,26.7623,691500.0
2012-07-17 15:50:00,35.01,35.06,35.0,35.05,1457300.0,26.7623,26.8005,26.7546,26.7928,1457300.0
2012-07-18 09:30:00,34.84,35.03,34.83,34.96,767300.0,26.6323,26.7776,26.6247,26.724,767300.0
2012-07-18 09:40:00,34.96,34.99,34.89,34.89,678200.0,26.724,26.747,26.6705,26.6705,678200.0
2012-07-18 09:50:00,34.89,35.06,34.89,35.01,290600.0,26.6705,26.8005,26.6705,26.7623,290600.0
2012-07-18 10:00:00,35.01,35.15,34.99,35.08,382100.0,26.7623,26.8693,26.747,26.8158,382100.0
2012-07-18 10:10:00,35.09,35.14,35.09,35.12,68900.0,26.8234,26.8616,26.8234,26.8464,68900.0
2012-07-18 10:20:00,35.12,35.13,35.06,35.08,168100.0,26.8464,26.854,26.8005,26.8158,168100.0
2012-07-18 10:30:00,35.08,35.12,35.05,35.12,68800.0,26.8158,26.8464,26.7928,26.8464,68800.0
2012-07-18 10:40:00,35.13,35.2,35.13,35.19,263800.0,26.854,26.9075,26.854,26.8999,263800.0
2012-07-18 10:50:00,35.19,35.22,35.18,35.2,98500.0,26.8999,26.9228,26.8922,26.9075,98500.0
2012-07-18 11:00:00,35.2,35.2,35.15,35.15,587200.0,26.9075,26.9075,26.8693,26.8693,587200.0
2012-07-18 11:10:00,35.14,35.14,35.08,35.13,453300.0,26.8616,26.8616,26.8158,26.854,453300.0
2012-07-18 11:20:00,35.12,35.17,35.12,35.17,30200.0,26.8464,26.8846,26.8464,26.8846,30200.0
2012-07-18 11:30:00,35.18,35.23,35.18,35.21,70400.0,26.8922,26.9304,26.8922,26.9152,70400.0
2012-07-18 11:40:00,35.21,35.23,35.19,35.22,50100.0,26.9152,26.9304,26.8999,26.9228,50100.0
2012-07-18 11:50:00,35.22,35.23,35.19,35.2,85200.0,26.9228,26.9304,26.8999,26.9075,85200.0
2012-07-18 12:00:00,35.2,35.27,35.2,35.25,169300.0,26.9075,26.961,26.9075,26.9457,169300.0
2012-07-18 12:10:00,35.25,35.29,35.24,35.29,52700.0,26.9457,26.9763,26.9381,26.9763,52700.0
2012-07-18 12:20:00,35.28,35.32,35.27,35.27,133900.0,26.9687,26.9992,26.961,26.961,133900.0
2012-07-18 12:30:00,35.27,35.29,35.24,35.24,69300.0,26.961,26.9763,26.9381,26.9381,69300.0
2012-07-18 12:40:00,35.24,35.25,35.24,35.24,60000.0,26.9381,26.9457,26.9381,26.9381,60000.0
2012-07-18 12:50:00,35.24,35.26,35.24,35.25,61400.0,26.9381,26.9534,26.9381,26.9457,61400.0
2012-07-18 13:00:00,35.25,35.26,35.22,35.23,63500.0,26.9457,26.9534,26.9228,26.9304,63500.0
2012-07-18 13:10:00,35.22,35.25,35.21,35.23,40100.0,26.9228,26.9457,26.9152,26.9304,40100.0
2012-07-18 13:20:00,35.23,35.23,35.2,35.2,39700.0,26.9304,26.9304,26.9075,26.9075,39700.0
2012-07-18 13:30:00,35.21,35.21,35.15,35.15,52200.0,26.9152,26.9152,26.8693,26.8693,52200.0
2012-07-18 13:40:00,35.14,35.18,35.14,35.17,72300.0,26.8616,26.8922,26.8616,26.8846,72300.0
2012-07-18 13:50:00,35.18,35.19,35.14,35.19,78000.0,26.8922,26.8999,26.8616,26.8999,78000.0
2012-07-18 14:00:00,35.19,35.23,35.17,35.2,51100.0,26.8999,26.9304,26.8846,26.9075,51100.0
2012-07-18 14:10:00,35.2,35.22,35.18,35.21,81800.0,26.9075,26.9228,26.8922,26.9152,81800.0
2012-07-18 14:20:00,35.21,35.25,35.21,35.25,89500.0,26.9152,26.9457,26.9152,26.9457,89500.0
2012-07-18 14:30:00,35.24,35.25,35.19,35.19,160700.0,26.9381,26.9457,26.8999,26.8999,160700.0
2012-07-18 14:40:00,35.19,35.2,35.1,35.12,258100.0,26.8999,26.9075,26.8311,26.8464,258100.0
2012-07-18 14:50:00,35.13,35.13,35.09,35.11,64000.0,26.854,26.854,26.8234,26.8387,64000.0
2012-07-18 15:00:00,35.12,35.2,35.12,35.18,77900.0,26.8464,26.9075,26.8464,26.8922,77900.0
2012-07-18 15:10:00,35.18,35.23,35.18,35.23,304900.0,26.8922,26.9304,26.8922,26.9304,304900.0
2012-07-18 15:20:00,35.23,35.27,35.19,35.23,178600.0,26.9304,26.961,26.8999,26.9304,178600.0
2012-07-18 15:30:00,35.23,35.25,35.22,35.23,119000.0,26.9304,26.9457,26.9228,26.9304,119000.0
2012-07-18 15:40:00,35.23,35.27,35.19,35.22,530000.0,26.9304,26.961,26.8999,26.9228,530000.0
2012-07-18 15:50:00,35.22,35.26,35.19,35.26,1086900.0,26.9228,26.9534,26.8999,26.9534,1086900.0
2012-07-19 09:30:00,35.41,35.44,35.32,35.44,422700.0,27.068,27.091,26.9992,27.091,422700.0
2012-07-19 09:40:00,35.43,35.48,35.41,35.44,256600.0,27.0833,27.1215,27.068,27.091,256600.0
2012-07-19 09:50:00,35.45,35.52,35.45,35.5,133200.0,27.0986,27.1521,27.0986,27.1368,133200.0
2012-07-19 10:00:00,35.51,35.51,35.29,35.34,415100.0,27.1445,27.1445,26.9763,27.0145,415100.0
2012-07-19 10:10:00,35.34,35.34,35.19,35.3,251700.0,27.0145,27.0145,26.8999,26.9839,251700.0
2012-07-19 10:20:00,35.34,35.36,35.3,35.32,74100.0,27.0145,27.0298,26.9839,26.9992,74100.0
2012-07-19 10:30:00,35.33,35.37,35.29,35.3,179100.0,27.0069,27.0375,26.9763,26.9839,179100.0
2012-07-19 10:40:00,35.29,35.4,35.28,35.4,268800.0,26.9763,27.0604,26.9687,27.0604,268800.0
2012-07-19 10:50:00,35.4,35.43,35.37,35.41,218100.0,27.0604,27.0833,27.0375,27.068,218100.0
2012-07-19 11:00:00,35.42,35.46,35.41,35.43,92000.0,27.0757,27.1063,27.068,27.0833,92000.0
2012-07-19 11:10:00,35.44,35.44,35.39,35.39,131800.0,27.091,27.091,27.0527,27.0527,131800.0
2012-07-19 11:20:00,35.39,35.41,35.36,35.41,174800.0,27.0527,27.068,27.0298,27.068,174800.0
2012-07-19 11:30:00,35.41,35.49,35.41,35.47,104000.0,27.068,27.1292,27.068,27.1139,104000.0
2012-07-19 11:40:00,35.48,35.51,35.47,35.5,123800.0,27.1215,27.1445,27.1139,27.1368,123800.0
2012-07-19 11:50:00,35.5,35.52,35.48,35.51,123900.0,27.1368,27.1521,27.1215,27.1445,123900.0
2012-07-19 12:00:00,35.52,35.57,35.51,35.55,95000.0,27.1521,27.1903,27.1445,27.1751,95000.0
2012-07-19 12:10:00,35.55,35.61,35.54,35.61,126000.0,27.1751,27.2209,27.1674,27.2209,126000.0
2012-07-19 12:20:00,35.62,35.66,35.6,35.62,138300.0,27.2286,27.2591,27.2133,27.2286,138300.0
2012-07-19 12:30:00,35.63,35.66,35.63,35.64,91000.0,27.2362,27.2591,27.2362,27.2439,91000.0
2012-07-19 12:40:00,35.64,35.65,35.61,35.61,100900.0,27.2439,27.2515,27.2209,27.2209,100900.0
2012-07-19 12:50:00,35.61,35.62,35.55,35.55,196700.0,27.2209,27.2286,27.1751,27.1751,196700.0
2012-07-19 13:00:00,35.55,35.61,35.55,35.6,55600.0,27.1751,27.2209,27.1751,27.2133,55600.0
2012-07-19 13:10:00,35.6,35.65,35.6,35.63,107400.0,27.2133,27.2515,27.2133,27.2362,107400.0
2012-07-19 13:20:00,35.63,35.66,35.61,35.61,90100.0,27.2362,27.2591,27.2209,27.2209,90100.0
2012-07-19 13:30:00,35.61,35.63,35.58,35.58,64200.0,27.2209,27.2362,27.198,27.198,64200.0
2012-07-19 13:40:00,35.59,35.61,35.53,35.57,103100.0,27.2056,27.2209,27.1598,27.1903,103100.0
2012-07-19 13:50:00,35.57,35.58,35.46,35.51,225000.0,27.1903,27.198,27.1063,27.1445,225000.0
2012-07-19 14:00:00,35.51,35.55,35.48,35.52,173700.0,27.1445,27.1751,27.1215,27.1521,173700.0
2012-07-19 14:10:00,35.52,35.55,35.5,35.53,106200.0,27.1521,27.1751,27.1368,27.1598,106200.0
2012-07-19 14:20:00,35.54,35.56,35.51,35.56,95400.0,27.1674,27.1827,27.1445,27.1827,95400.0
2012-07-19 14:30:00,35.56,35.62,35.53,35.61,205900.0,27.1827,27.2286,27.1598,27.2209,205900.0
2012-07-19 14:40:00,35.62,35.62,35.58,35.61,217000.0,27.2286,27.2286,27.198,27.2209,217000.0
2012-07-19 14:50:00,35.61,35.66,35.6,35.65,127700.0,27.2209,27.2591,27.2133,27.2515,127700.0
2012-07-19 15:00:00,35.65,35.67,35.57,35.62,252700.0,27.2515,27.2668,27.1903,27.2286,252700.0
2012-07-19 15:10:00,35.62,35.66,35.6,35.64,201400.0,27.2286,27.2591,27.2133,27.2439,201400.0
2012-07-19 15:20:00,35.65,35.66,35.6,35.62,335500.0,27.2515,27.2591,27.2133,27.2286,335500.0
2012-07-19 15:30:00,35.62,35.65,35.59,35.64,319300.0,27.2286,27.2515,27.2056,27.2439,319300.0
2012-07-19 15:40:00,35.64,35.72,35.64,35.7,808200.0,27.2439,27.305,27.2439,27.2897,808200.0
2012-07-19 15:50:00,35.7,35.72,35.62,35.66,1245700.0,27.2897,27.305,27.2286,27.2591,1245700.0
2012-07-20 09:30:00,35.33,35.43,35.24,35.43,267300.0,27.0069,27.0833,26.9381,27.0833,267300.0
2012-07-20 09:40:00,35.43,35.48,35.33,35.33,387600.0,27.0833,27.1215,27.0069,27.0069,387600.0
2012-07-20 09:50:00,35.33,35.36,35.27,35.33,253100.0,27.0069,27.0298,26.961,27.0069,253100.0
2012-07-20 10:00:00,35.32,35.39,35.3,35.38,315800.0,26.9992,27.0527,26.9839,27.0451,315800.0
2012-07-20 10:10:00,35.38,35.42,35.36,35.39,157000.0,27.0451,27.0757,27.0298,27.0527,157000.0
2012-07-20 10:20:00,35.39,35.43,35.35,35.4,211000.0,27.0527,27.0833,27.0222,27.0604,211000.0
2012-07-20 10:30:00,35.41,35.41,35.3,35.35,510200.0,27.068,27.068,26.9839,27.0222,510200.0
2012-07-20 10:40:00,35.35,35.37,35.33,35.36,150100.0,27.0222,27.0375,27.0069,27.0298,150100.0
2012-07-20 10:50:00,35.37,35.48,35.36,35.48,383800.0,27.0375,27.1215,27.0298,27.1215,383800.0
2012-07-20 11:00:00,35.48,35.52,35.44,35.47,666600.0,27.1215,27.1521,27.091,27.1139,666600.0
2012-07-20 11:10:00,35.47,35.49,35.4,35.4,294400.0,27.1139,27.1292,27.0604,27.0604,294400.0
2012-07-20 11:20:00,35.4,35.44,35.39,35.44,305200.0,27.0604,27.091,27.0527,27.091,305200.0
2012-07-20 11:30:00,35.45,35.45,35.37,35.43,292600.0,27.0986,27.0986,27.0375,27.0833,292600.0
2012-07-20 11:40:00,35.43,35.51,35.41,35.51,376900.0,27.0833,27.1445,27.068,27.1445,376900.0
2012-07-20 11:50:00,35.51,35.51,35.44,35.44,362700.0,27.1445,27.1445,27.091,27.091,362700.0
2012-07-20 12:00:00,35.45,35.45,35.41,35.41,272100.0,27.0986,27.0986,27.068,27.068,272100.0
2012-07-20 12:10:00,35.41,35.43,35.38,35.38,137200.0,27.068,27.0833,27.0451,27.0451,137200.0
2012-07-20 12:20:00,35.38,35.39,35.36,35.39,95000.0,27.0451,27.0527,27.0298,27.0527,95000.0
2012-07-20 12:30:00,35.38,35.38,35.33,35.34,154500.0,27.0451,27.0451,27.0069,27.0145,154500.0
2012-07-20 12:40:00,35.35,35.37,35.35,35.36,100800.0,27.0222,27.0375,27.0222,27.0298,100800.0
2012-07-20 12:50:00,35.36,35.41,35.36,35.4,225600.0,27.0298,27.068,27.0298,27.0604,225600.0
2012-07-20 13:00:00,35.4,35.42,35.35,35.36,370700.0,27.0604,27.0757,27.0222,27.0298,370700.0
2012-07-20 13:10:00,35.36,35.4,35.36,35.39,108700.0,27.0298,27.0604,27.0298,27.0527,108700.0
2012-07-20 13:20:00,35.39,35.39,35.35,35.39,226100.0,27.0527,27.0527,27.0222,27.0527,226100.0
2012-07-20 13:30:00,35.39,35.41,35.38,35.41,109300.0,27.0527,27.068,27.0451,27.068,109300.0
2012-07-20 13:40:00,35.41,35.42,35.39,35.41,89300.0,27.068,27.0757,27.0527,27.068,89300.0
2012-07-20 13:50:00,35.4,35.44,35.39,35.44,188200.0,27.0604,27.091,27.0527,27.091,188200.0
2012-07-20 14:00:00,35.44,35.47,35.42,35.44,84400.0,27.091,27.1139,27.0757,27.091,84400.0
2012-07-20 14:10:00,35.43,35.46,35.43,35.46,88300.0,27.0833,27.1063,27.0833,27.1063,88300.0
2012-07-20 14:20:00,35.46,35.47,35.41,35.44,159800.0,27.1063,27.1139,27.068,27.091,159800.0
2012-07-20 14:30:00,35.43,35.44,35.38,35.38,112000.0,27.0833,27.091,27.0451,27.0451,112000.0
2012-07-20 14:40:00,35.38,35.41,35.38,35.41,41600.0,27.0451,27.068,27.0451,27.068,41600.0
2012-07-20 14:50:00,35.41,35.41,35.38,35.39,123200.0,27.068,27.068,27.0451,27.0527,123200.0
2012-07-20 15:00:00,35.4,35.42,35.38,35.42,95000.0,27.0604,27.0757,27.0451,27.0757,95000.0
2012-07-20 15:10:00,35.42,35.42,35.39,35.39,98200.0,27.0757,27.0757,27.0527,27.0527,98200.0
2012-07-20 15:20:00,35.4,35.41,35.38,35.38,90500.0,27.0604,27.068,27.0451,27.0451,90500.0
2012-07-20 15:30:00,35.38,35.4,35.35,35.39,196900.0,27.0451,27.0604,27.0222,27.0527,196900.0
2012-07-20 15:40:00,35.39,35.42,35.38,35.4,328900.0,27.0527,27.0757,27.0451,27.0604,328900.0
2012-07-20 15:50:00,35.4,35.41,35.35,35.4,1016200.0,27.0604,27.068,27.0222,27.0604,1016200.0
2012-07-23 09:30:00,34.77,34.81,34.6,34.61,398500.0,26.5788,26.6094,26.4489,26.4565,398500.0
2012-07-23 09:40:00,34.6,34.61,34.54,34.56,343900.0,26.4489,26.4565,26.403,26.4183,343900.0
2012-07-23 09:50:00,34.55,34.62,34.52,34.62,214500.0,26.4106,26.4641,26.3877,26.4641,214500.0
2012-07-23 10:00:00,34.61,34.63,34.52,34.53,405400.0,26.4565,26.4718,26.3877,26.3953,405400.0
2012-07-23 10:10:00,34.52,34.57,34.5,34.57,399400.0,26.3877,26.4259,26.3724,26.4259,399400.0
2012-07-23 10:20:00,34.57,34.61,34.55,34.58,383200.0,26.4259,26.4565,26.4106,26.4336,383200.0
2012-07-23 10:30:00,34.58,34.63,34.55,34.61,155900.0,26.4336,26.4718,26.4106,26.4565,155900.0
2012-07-23 10:40:00,34.61,34.69,34.61,34.65,225400.0,26.4565,26.5177,26.4565,26.4871,225400.0
2012-07-23 10:50:00,34.65,34.67,34.59,34.63,342800.0,26.4871,26.5024,26.4412,26.4718,342800.0
2012-07-23 11:00:00,34.64,34.7,34.64,34.68,338300.0,26.4794,26.5253,26.4794,26.51,338300.0
2012-07-23 11:10:00,34.69,34.73,34.68,34.7,196300.0,26.5177,26.5482,26.51,26.5253,196300.0
2012-07-23 11:20:00,34.7,34.76,34.69,34.76,148500.0,26.5253,26.5712,26.5177,26.5712,148500.0
2012-07-23 11:30:00,34.76,34.77,34.67,34.67,87900.0,26.5712,26.5788,26.5024,26.5024,87900.0
2012-07-23 11:40:00,34.67,34.67,34.61,34.65,366100.0,26.5024,26.5024,26.4565,26.4871,366100.0
2012-07-23 11:50:00,34.65,34.76,34.65,34.73,350000.0,26.4871,26.5712,26.4871,26.5482,350000.0
2012-07-23 12:00:00,34.73,34.73,34.69,34.69,132900.0,26.5482,26.5482,26.5177,26.5177,132900.0
2012-07-23 12:10:00,34.7,34.71,34.6,34.61,382900.0,26.5253,26.5329,26.4489,26.4565,382900.0
2012-07-23 12:20:00,34.61,34.65,34.61,34.64,62700.0,26.4565,26.4871,26.4565,26.4794,62700.0
2012-07-23 12:30:00,34.64,34.68,34.6,34.68,87500.0,26.4794,26.51,26.4489,26.51,87500.0
2012-07-23 12:40:00,34.68,34.74,34.66,34.74,167700.0,26.51,26.5559,26.4947,26.5559,167700.0
2012-07-23 12:50:00,34.73,34.8,34.73,34.78,294600.0,26.5482,26.6017,26.5482,26.5865,294600.0
2012-07-23 13:00:00,34.79,34.79,34.73,34.75,214900.0,26.5941,26.5941,26.5482,26.5635,214900.0
2012-07-23 13:10:00,34.75,34.8,34.74,34.8,58400.0,26.5635,26.6017,26.5559,26.6017,58400.0
2012-07-23 13:20:00,34.8,34.83,34.79,34.81,87300.0,26.6017,26.6247,26.5941,26.6094,87300.0
2012-07-23 13:30:00,34.81,34.84,34.8,34.82,296800.0,26.6094,26.6323,26.6017,26.617,296800.0
2012-07-23 13:40:00,34.82,34.86,34.81,34.86,101600.0,26.617,26.6476,26.6094,26.6476,101600.0
2012-07-23 13:50:00,34.86,34.87,34.83,34.85,84600.0,26.6476,26.6552,26.6247,26.64,84600.0
2012-07-23 14:00:00,34.84,34.88,34.84,34.86,90500.0,26.6323,26.6629,26.6323,26.6476,90500.0
2012-07-23 14:10:00,34.86,34.86,34.82,34.82,84000.0,26.6476,26.6476,26.617,26.617,84000.0
2012-07-23 14:20:00,34.82,34.82,34.73,34.74,312700.0,26.617,26.617,26.5482,26.5559,312700.0
2012-07-23 14:30:00,34.74,34.77,34.72,34.75,153600.0,26.5559,26.5788,26.5406,26.5635,153600.0
2012-07-23 14:40:00,34.76,34.77,34.75,34.76,40100.0,26.5712,26.5788,26.5635,26.5712,40100.0
2012-07-23 14:50:00,34.76,34.77,34.72,34.73,137500.0,26.5712,26.5788,26.5406,26.5482,137500.0
2012-07-23 15:00:00,34.73,34.76,34.69,34.74,223800.0,26.5482,26.5712,26.5177,26.5559,223800.0
2012-07-23 15:10:00,34.74,34.77,34.7,34.76,220500.0,26.5559,26.5788,26.5253,26.5712,220500.0
2012-07-23 15:20:00,34.76,34.91,34.75,34.91,252700.0,26.5712,26.6858,26.5635,26.6858,252700.0
2012-07-23 15:30:00,34.91,34.94,34.89,34.9,482900.0,26.6858,26.7088,26.6705,26.6782,482900.0
2012-07-23 15:40:00,34.9,34.93,34.86,34.93,565100.0,26.6782,26.7011,26.6476,26.7011,565100.0
2012-07-23 15:50:00,34.92,34.93,34.85,34.85,948100.0,26.6935,26.7011,26.64,26.64,948100.0
2012-07-24 09:30:00,34.87,34.93,34.8,34.8,270700.0,26.6552,26.7011,26.6017,26.6017,270700.0
2012-07-24 09:40:00,34.8,34.84,34.77,34.77,200900.0,26.6017,26.6323,26.5788,26.5788,200900.0
2012-07-24 09:50:00,34.77,34.79,34.66,34.74,161500.0,26.5788,26.5941,26.4947,26.5559,161500.0
2012-07-24 10:00:00,34.73,34.76,34.65,34.69,304800.0,26.5482,26.5712,26.4871,26.5177,304800.0
2012-07-24 10:10:00,34.7,34.71,34.57,34.57,143400.0,26.5253,26.5329,26.4259,26.4259,143400.0
2012-07-24 10:20:00,34.56,34.61,34.55,34.61,457000.0,26.4183,26.4565,26.4106,26.4565,457000.0
2012-07-24 10:30:00,34.6,34.73,34.59,34.71,228800.0,26.4489,26.5482,26.4412,26.5329,228800.0
2012-07-24 10:40:00,34.72,34.73,34.63,34.63,102500.0,26.5406,26.5482,26.4718,26.4718,102500.0
2012-07-24 10:50:00,34.63,34.71,34.62,34.67,94900.0,26.4718,26.5329,26.4641,26.5024,94900.0
2012-07-24 11:00:00,34.67,34.68,34.62,34.63,119800.0,26.5024,26.51,26.4641,26.4718,119800.0
2012-07-24 11:10:00,34.63,34.68,34.6,34.67,67000.0,26.4718,26.51,26.4489,26.5024,67000.0
2012-07-24 11:20:00,34.67,34.75,34.67,34.7,133100.0,26.5024,26.5635,26.5024,26.5253,133100.0
2012-07-24 11:30:00,34.71,34.72,34.55,34.57,148100.0,26.5329,26.5406,26.4106,26.4259,148100.0
2012-07-24 11:40:00,34.58,34.58,34.53,34.57,149600.0,26.4336,26.4336,26.3953,26.4259,149600.0
2012-07-24 11:50:00,34.57,34.57,34.5,34.52,39200.0,26.4259,26.4259,26.3724,26.3877,39200.0
2012-07-24 12:00:00,34.51,34.51,34.38,34.4,624300.0,26.3801,26.3801,26.2807,26.296,624300.0
2012-07-24 12:10:00,34.41,34.42,34.35,34.36,273600.0,26.3036,26.3113,26.2578,26.2654,273600.0
2012-07-24 12:20:00,34.35,34.35,34.21,34.27,280100.0,26.2578,26.2578,26.1507,26.1966,280100.0
2012-07-24 12:30:00,34.27,34.34,34.25,34.32,77500.0,26.1966,26.2501,26.1813,26.2348,77500.0
2012-07-24 12:40:00,34.32,34.35,34.3,34.31,62000.0,26.2348,26.2578,26.2195,26.2272,62000.0
2012-07-24 12:50:00,34.31,34.32,34.27,34.31,56400.0,26.2272,26.2348,26.1966,26.2272,56400.0
2012-07-24 13:00:00,34.3,34.31,34.27,34.27,30800.0,26.2195,26.2272,26.1966,26.1966,30800.0
2012-07-24 13:10:00,34.27,34.33,34.26,34.28,85400.0,26.1966,26.2425,26.189,26.2042,85400.0
2012-07-24 13:20:00,34.28,34.29,34.23,34.25,128600.0,26.2042,26.2119,26.166,26.1813,128600.0
2012-07-24 13:30:00,34.24,34.28,34.22,34.27,64000.0,26.1737,26.2042,26.1584,26.1966,64000.0
2012-07-24 13:40:00,34.27,34.28,34.22,34.22,70700.0,26.1966,26.2042,26.1584,26.1584,70700.0
2012-07-24 13:50:00,34.22,34.33,34.22,34.29,79900.0,26.1584,26.2425,26.1584,26.2119,79900.0
2012-07-24 14:00:00,34.29,34.29,34.24,34.26,66700.0,26.2119,26.2119,26.1737,26.189,66700.0
2012-07-24 14:10:00,34.25,34.27,34.24,34.25,62800.0,26.1813,26.1966,26.1737,26.1813,62800.0
2012-07-24 14:20:00,34.25,34.27,34.14,34.15,120700.0,26.1813,26.1966,26.0972,26.1049,120700.0
2012-07-24 14:30:00,34.14,34.21,34.13,34.21,99000.0,26.0972,26.1507,26.0896,26.1507,99000.0
2012-07-24 14:40:00,34.2,34.21,34.18,34.19,292500.0,26.1431,26.1507,26.1278,26.1354,292500.0
2012-07-24 14:50:00,34.19,34.19,34.13,34.17,96000.0,26.1354,26.1354,26.0896,26.1202,96000.0
2012-07-24 15:00:00,34.17,34.18,34.11,34.11,162500.0,26.1202,26.1278,26.0743,26.0743,162500.0
2012-07-24 15:10:00,34.11,34.15,34.11,34.11,252900.0,26.0743,26.1049,26.0743,26.0743,252900.0
2012-07-24 15:20:00,34.11,34.27,34.1,34.27,247100.0,26.0743,26.1966,26.0666,26.1966,247100.0
2012-07-24 15:30:00,34.27,34.28,34.2,34.28,445300.0,26.1966,26.2042,26.1431,26.2042,445300.0
2012-07-24 15:40:00,34.28,34.3,34.16,34.2,683100.0,26.2042,26.2195,26.1125,26.1431,683100.0
2012-07-24 15:50:00,34.2,34.37,34.18,34.32,1066100.0,26.1431,26.273,26.1278,26.2348,1066100.0
2012-07-25 09:30:00,34.58,34.59,34.49,34.58,295200.0,26.4336,26.4412,26.3648,26.4336,295200.0
2012-07-25 09:40:00,34.58,34.59,34.34,34.34,601700.0,26.4336,26.4412,26.2501,26.2501,601700.0
2012-07-25 09:50:00,34.34,34.41,34.3,34.41,164500.0,26.2501,26.3036,26.2195,26.3036,164500.0
2012-07-25 10:00:00,34.4,34.42,34.22,34.24,237200.0,26.296,26.3113,26.1584,26.1737,237200.0
2012-07-25 10:10:00,34.24,34.38,34.24,34.32,272400.0,26.1737,26.2807,26.1737,26.2348,272400.0
2012-07-25 10:20:00,34.33,34.35,34.25,34.3,151000.0,26.2425,26.2578,26.1813,26.2195,151000.0
2012-07-25 10:30:00,34.29,34.29,34.16,34.23,471100.0,26.2119,26.2119,26.1125,26.166,471100.0
2012-07-25 10:40:00,34.23,34.3,34.23,34.23,612600.0,26.166,26.2195,26.166,26.166,612600.0
2012-07-25 10:50:00,34.24,34.25,34.15,34.17,614600.0,26.1737,26.1813,26.1049,26.1202,614600.0
2012-07-25 11:00:00,34.17,34.19,34.15,34.18,99800.0,26.1202,26.1354,26.1049,26.1278,99800.0
2012-07-25 11:10:00,34.18,34.25,34.18,34.23,192300.0,26.1278,26.1813,26.1278,26.166,192300.0
2012-07-25 11:20:00,34.22,34.25,34.2,34.23,170400.0,26.1584,26.1813,26.1431,26.166,170400.0
2012-07-25 11:30:00,34.23,34.27,34.21,34.26,325000.0,26.166,26.1966,26.1507,26.189,325000.0
2012-07-25 11:40:00,34.26,34.26,34.16,34.17,137200.0,26.189,26.189,26.1125,26.1202,137200.0
2012-07-25 11:50:00,34.17,34.2,34.15,34.18,100900.0,26.1202,26.1431,26.1049,26.1278,100900.0
2012-07-25 12:00:00,34.18,34.23,34.18,34.21,251900.0,26.1278,26.166,26.1278,26.1507,251900.0
2012-07-25 12:10:00,34.21,34.21,34.12,34.13,252300.0,26.1507,26.1507,26.0819,26.0896,252300.0
2012-07-25 12:20:00,34.13,34.16,34.13,34.15,26600.0,26.0896,26.1125,26.0896,26.1049,26600.0
2012-07-25 12:30:00,34.15,34.18,34.14,34.18,24300.0,26.1049,26.1278,26.0972,26.1278,24300.0
2012-07-25 12:40:00,34.19,34.25,34.18,34.24,281700.0,26.1354,26.1813,26.1278,26.1737,281700.0
2012-07-25 12:50:00,34.24,34.26,34.22,34.22,142900.0,26.1737,26.189,26.1584,26.1584,142900.0
2012-07-25 13:00:00,34.22,34.28,34.22,34.27,161600.0,26.1584,26.2042,26.1584,26.1966,161600.0
2012-07-25 13:10:00,34.27,34.3,34.27,34.3,411600.0,26.1966,26.2195,26.1966,26.2195,411600.0
2012-07-25 13:20:00,34.29,34.33,34.29,34.32,47900.0,26.2119,26.2425,26.2119,26.2348,47900.0
2012-07-25 13:30:00,34.32,34.45,34.3,34.41,431600.0,26.2348,26.3342,26.2195,26.3036,431600.0
2012-07-25 13:40:00,34.41,34.41,34.35,34.35,45700.0,26.3036,26.3036,26.2578,26.2578,45700.0
2012-07-25 13:50:00,34.35,34.41,34.35,34.41,37400.0,26.2578,26.3036,26.2578,26.3036,37400.0
2012-07-25 14:00:00,34.41,34.41,34.38,34.39,87000.0,26.3036,26.3036,26.2807,26.2883,87000.0
2012-07-25 14:10:00,34.38,34.42,34.38,34.39,97500.0,26.2807,26.3113,26.2807,26.2883,97500.0
2012-07-25 14:20:00,34.39,34.47,34.39,34.46,92900.0,26.2883,26.3495,26.2883,26.3418,92900.0
2012-07-25 14:30:00,34.46,34.48,34.44,34.45,182300.0,26.3418,26.3571,26.3265,26.3342,182300.0
2012-07-25 14:40:00,34.44,34.47,34.42,34.45,212700.0,26.3265,26.3495,26.3113,26.3342,212700.0
2012-07-25 14:50:00,34.44,34.46,34.43,34.43,164400.0,26.3265,26.3418,26.3189,26.3189,164400.0
2012-07-25 15:00:00,34.43,34.43,34.39,34.42,198900.0,26.3189,26.3189,26.2883,26.3113,198900.0
2012-07-25 15:10:00,34.41,34.41,34.32,34.32,141800.0,26.3036,26.3036,26.2348,26.2348,141800.0
2012-07-25 15:20:00,34.31,34.32,34.27,34.31,597900.0,26.2272,26.2348,26.1966,26.2272,597900.0
2012-07-25 15:30:00,34.32,34.32,34.26,34.28,188500.0,26.2348,26.2348,26.189,26.2042,188500.0
2012-07-25 15:40:00,34.27,34.3,34.22,34.25,366600.0,26.1966,26.2195,26.1584,26.1813,366600.0
2012-07-25 15:50:00,34.25,34.3,34.23,34.3,514100.0,26.1813,26.2195,26.166,26.2195,514100.0
2012-07-26 09:30:00,34.76,34.83,34.62,34.74,714300.0,26.5712,26.6247,26.4641,26.5559,714300.0
2012-07-26 09:40:00,34.74,34.74,34.6,34.6,455500.0,26.5559,26.5559,26.4489,26.4489,455500.0
2012-07-26 09:50:00,34.61,34.66,34.57,34.58,584000.0,26.4565,26.4947,26.4259,26.4336,584000.0
2012-07-26 10:00:00,34.58,34.66,34.5,34.66,428600.0,26.4336,26.4947,26.3724,26.4947,428600.0
2012-07-26 10:10:00,34.66,34.66,34.47,34.48,193900.0,26.4947,26.4947,26.3495,26.3571,193900.0
2012-07-26 10:20:00,34.48,34.5,34.41,34.42,248100.0,26.3571,26.3724,26.3036,26.3113,248100.0
2012-07-26 10:30:00,34.42,34.46,34.3,34.33,569900.0,26.3113,26.3418,26.2195,26.2425,569900.0
2012-07-26 10:40:00,34.33,34.38,34.31,34.35,268300.0,26.2425,26.2807,26.2272,26.2578,268300.0
2012-07-26 10:50:00,34.35,34.41,34.35,34.4,80000.0,26.2578,26.3036,26.2578,26.296,80000.0
2012-07-26 11:00:00,34.4,34.44,34.35,34.37,164600.0,26.296,26.3265,26.2578,26.273,164600.0
2012-07-26 11:10:00,34.37,34.43,34.36,34.42,106200.0,26.273,26.3189,26.2654,26.3113,106200.0
2012-07-26 11:20:00,34.42,34.43,34.34,34.39,232300.0,26.3113,26.3189,26.2501,26.2883,232300.0
2012-07-26 11:30:00,34.39,34.41,34.34,34.35,211500.0,26.2883,26.3036,26.2501,26.2578,211500.0
2012-07-26 11:40:00,34.34,34.36,34.25,34.28,426200.0,26.2501,26.2654,26.1813,26.2042,426200.0
2012-07-26 11:50:00,34.29,34.29,34.26,34.28,176500.0,26.2119,26.2119,26.189,26.2042,176500.0
2012-07-26 12:00:00,34.27,34.29,34.23,34.27,180300.0,26.1966,26.2119,26.166,26.1966,180300.0
2012-07-26 12:10:00,34.27,34.33,34.27,34.32,36800.0,26.1966,26.2425,26.1966,26.2348,36800.0
2012-07-26 12:20:00,34.33,34.35,34.31,34.32,154600.0,26.2425,26.2578,26.2272,26.2348,154600.0
2012-07-26 12:30:00,34.31,34.31,34.28,34.31,66900.0,26.2272,26.2272,26.2042,26.2272,66900.0
2012-07-26 12:40:00,34.31,34.33,34.31,34.33,54200.0,26.2272,26.2425,26.2272,26.2425,54200.0
2012-07-26 12:50:00,34.33,34.39,34.29,34.37,193700.0,26.2425,26.2883,26.2119,26.273,193700.0
2012-07-26 13:00:00,34.37,34.42,34.37,34.41,102100.0,26.273,26.3113,26.273,26.3036,102100.0
2012-07-26 13:10:00,34.41,34.41,34.37,34.37,40200.0,26.3036,26.3036,26.273,26.273,40200.0
2012-07-26 13:20:00,34.38,34.43,34.36,34.42,162100.0,26.2807,26.3189,26.2654,26.3113,162100.0
2012-07-26 13:30:00,34.42,34.44,34.39,34.4,80300.0,26.3113,26.3265,26.2883,26.296,80300.0
2012-07-26 13:40:00,34.39,34.4,34.36,34.36,17500.0,26.2883,26.296,26.2654,26.2654,17500.0
2012-07-26 13:50:00,34.36,34.37,34.32,34.36,35900.0,26.2654,26.273,26.2348,26.2654,35900.0
2012-07-26 14:00:00,34.36,34.43,34.36,34.42,329400.0,26.2654,26.3189,26.2654,26.3113,329400.0
2012-07-26 14:10:00,34.41,34.44,34.38,34.38,144600.0,26.3036,26.3265,26.2807,26.2807,144600.0
2012-07-26 14:20:00,34.38,34.44,34.37,34.44,66900.0,26.2807,26.3265,26.273,26.3265,66900.0
2012-07-26 14:30:00,34.44,34.45,34.39,34.44,246400.0,26.3265,26.3342,26.2883,26.3265,246400.0
2012-07-26 14:40:00,34.45,34.46,34.43,34.46,86300.0,26.3342,26.3418,26.3189,26.3418,86300.0
2012-07-26 14:50:00,34.46,34.54,34.46,34.51,180600.0,26.3418,26.403,26.3418,26.3801,180600.0
2012-07-26 15:00:00,34.51,34.52,34.46,34.46,124600.0,26.3801,26.3877,26.3418,26.3418,124600.0
2012-07-26 15:10:00,34.47,34.5,34.45,34.45,143600.0,26.3495,26.3724,26.3342,26.3342,143600.0
2012-07-26 15:20:00,34.45,34.49,34.42,34.49,98800.0,26.3342,26.3648,26.3113,26.3648,98800.0
2012-07-26 15:30:00,34.49,34.55,34.48,34.54,456500.0,26.3648,26.4106,26.3571,26.403,456500.0
2012-07-26 15:40:00,34.54,34.6,34.52,34.53,451900.0,26.403,26.4489,26.3877,26.3953,451900.0
2012-07-26 15:50:00,34.54,34.55,34.48,34.5,577600.0,26.403,26.4106,26.3571,26.3724,577600.0
2012-07-27 09:30:00,34.67,34.75,34.64,34.67,457900.0,26.5024,26.5635,26.4794,26.5024,457900.0
2012-07-27 09:40:00,34.67,34.67,34.58,34.65,311500.0,26.5024,26.5024,26.4336,26.4871,311500.0
2012-07-27 09:50:00,34.64,34.75,34.64,34.71,290600.0,26.4794,26.5635,26.4794,26.5329,290600.0
2012-07-27 10:00:00,34.71,34.73,34.69,34.69,176400.0,26.5329,26.5482,26.5177,26.5177,176400.0
2012-07-27 10:10:00,34.68,34.7,34.64,34.69,193600.0,26.51,26.5253,26.4794,26.5177,193600.0
2012-07-27 10:20:00,34.68,34.71,34.65,34.66,80000.0,26.51,26.5329,26.4871,26.4947,80000.0
2012-07-27 10:30:00,34.67,34.68,34.65,34.66,68900.0,26.5024,26.51,26.4871,26.4947,68900.0
2012-07-27 10:40:00,34.67,34.76,34.67,34.74,93100.0,26.5024,26.5712,26.5024,26.5559,93100.0
2012-07-27 10:50:00,34.74,34.82,34.73,34.81,291300.0,26.5559,26.617,26.5482,26.6094,291300.0
2012-07-27 11:00:00,34.81,34.85,34.81,34.84,487300.0,26.6094,26.64,26.6094,26.6323,487300.0
2012-07-27 11:10:00,34.84,34.84,34.79,34.82,114100.0,26.6323,26.6323,26.5941,26.617,114100.0
2012-07-27 11:20:00,34.82,34.84,34.81,34.81,70300.0,26.617,26.6323,26.6094,26.6094,70300.0
2012-07-27 11:30:00,34.82,34.84,34.8,34.81,47100.0,26.617,26.6323,26.6017,26.6094,47100.0
2012-07-27 11:40:00,34.81,34.81,34.74,34.74,252800.0,26.6094,26.6094,26.5559,26.5559,252800.0
2012-07-27 11:50:00,34.74,34.79,34.74,34.79,50100.0,26.5559,26.5941,26.5559,26.5941,50100.0
2012-07-27 12:00:00,34.78,34.78,34.75,34.77,22600.0,26.5865,26.5865,26.5635,26.5788,22600.0
2012-07-27 12:10:00,34.77,34.79,34.76,34.77,17100.0,26.5788,26.5941,26.5712,26.5788,17100.0
2012-07-27 12:20:00,34.77,34.8,34.76,34.8,39600.0,26.5788,26.6017,26.5712,26.6017,39600.0
2012-07-27 12:30:00,34.81,34.83,34.78,34.78,71900.0,26.6094,26.6247,26.5865,26.5865,71900.0
2012-07-27 12:40:00,34.79,34.8,34.79,34.8,30100.0,26.5941,26.6017,26.5941,26.6017,30100.0
2012-07-27 12:50:00,34.8,34.8,34.79,34.79,22900.0,26.6017,26.6017,26.5941,26.5941,22900.0
2012-07-27 13:00:00,34.79,34.8,34.78,34.79,36700.0,26.5941,26.6017,26.5865,26.5941,36700.0
2012-07-27 13:10:00,34.79,34.81,34.79,34.8,15500.0,26.5941,26.6094,26.5941,26.6017,15500.0
2012-07-27 13:20:00,34.8,34.96,34.79,34.95,419600.0,26.6017,26.724,26.5941,26.7164,419600.0
2012-07-27 13:30:00,34.95,35.09,34.95,35.07,463600.0,26.7164,26.8234,26.7164,26.8081,463600.0
2012-07-27 13:40:00,35.08,35.08,34.99,35.0,217100.0,26.8158,26.8158,26.747,26.7546,217100.0
2012-07-27 13:50:00,34.99,35.06,34.96,35.05,447200.0,26.747,26.8005,26.724,26.7928,447200.0
2012-07-27 14:00:00,35.05,35.09,35.03,35.06,75300.0,26.7928,26.8234,26.7776,26.8005,75300.0
2012-07-27 14:10:00,35.05,35.06,35.02,35.03,103900.0,26.7928,26.8005,26.7699,26.7776,103900.0
2012-07-27 14:20:00,35.04,35.06,35.02,35.05,193800.0,26.7852,26.8005,26.7699,26.7928,193800.0
2012-07-27 14:30:00,35.05,35.12,35.05,35.11,119700.0,26.7928,26.8464,26.7928,26.8387,119700.0
2012-07-27 14:40:00,35.11,35.13,35.09,35.1,162400.0,26.8387,26.854,26.8234,26.8311,162400.0
2012-07-27 14:50:00,35.1,35.13,35.09,35.12,367300.0,26.8311,26.854,26.8234,26.8464,367300.0
2012-07-27 15:00:00,35.12,35.18,35.11,35.17,256300.0,26.8464,26.8922,26.8387,26.8846,256300.0
2012-07-27 15:10:00,35.17,35.19,35.15,35.16,80000.0,26.8846,26.8999,26.8693,26.8769,80000.0
2012-07-27 15:20:00,35.16,35.18,35.13,35.18,120400.0,26.8769,26.8922,26.854,26.8922,120400.0
2012-07-27 15:30:00,35.17,35.21,35.15,35.16,284100.0,26.8846,26.9152,26.8693,26.8769,284100.0
2012-07-27 15:40:00,35.16,35.2,35.15,35.19,404900.0,26.8769,26.9075,26.8693,26.8999,404900.0
2012-07-27 15:50:00,35.18,35.19,35.08,35.11,1148900.0,26.8922,26.8999,26.8158,26.8387,1148900.0
2012-07-30 09:30:00,35.07,35.15,35.01,35.03,261600.0,26.8081,26.8693,26.7623,26.7776,261600.0
2012-07-30 09:40:00,35.03,35.09,34.96,35.09,712100.0,26.7776,26.8234,26.724,26.8234,712100.0
2012-07-30 09:50:00,35.08,35.21,35.05,35.2,673500.0,26.8158,26.9152,26.7928,26.9075,673500.0
2012-07-30 10:00:00,35.21,35.23,35.14,35.18,594200.0,26.9152,26.9304,26.8616,26.8922,594200.0
2012-07-30 10:10:00,35.19,35.23,35.16,35.22,377800.0,26.8999,26.9304,26.8769,26.9228,377800.0
2012-07-30 10:20:00,35.22,35.31,35.22,35.25,300900.0,26.9228,26.9916,26.9228,26.9457,300900.0
2012-07-30 10:30:00,35.25,35.25,35.19,35.22,414400.0,26.9457,26.9457,26.8999,26.9228,414400.0
2012-07-30 10:40:00,35.23,35.23,35.17,35.18,331700.0,26.9304,26.9304,26.8846,26.8922,331700.0
2012-07-30 10:50:00,35.18,35.21,35.07,35.07,241300.0,26.8922,26.9152,26.8081,26.8081,241300.0
2012-07-30 11:00:00,35.07,35.11,35.06,35.09,114900.0,26.8081,26.8387,26.8005,26.8234,114900.0
2012-07-30 11:10:00,35.09,35.13,35.0,35.01,229300.0,26.8234,26.854,26.7546,26.7623,229300.0
2012-07-30 11:20:00,35.01,35.02,34.93,34.97,343600.0,26.7623,26.7699,26.7011,26.7317,343600.0
2012-07-30 11:30:00,34.97,34.98,34.93,34.94,91000.0,26.7317,26.7393,26.7011,26.7088,91000.0
2012-07-30 11:40:00,34.94,34.98,34.92,34.97,193400.0,26.7088,26.7393,26.6935,26.7317,193400.0
2012-07-30 11:50:00,34.98,35.01,34.97,34.99,178800.0,26.7393,26.7623,26.7317,26.747,178800.0
2012-07-30 12:00:00,34.99,34.99,34.94,34.99,100300.0,26.747,26.747,26.7088,26.747,100300.0
2012-07-30 12:10:00,34.98,35.0,34.93,34.95,90400.0,26.7393,26.7546,26.7011,26.7164,90400.0
2012-07-30 12:20:00,34.95,34.97,34.95,34.96,50200.0,26.7164,26.7317,26.7164,26.724,50200.0
2012-07-30 12:30:00,34.95,34.96,34.92,34.93,270100.0,26.7164,26.724,26.6935,26.7011,270100.0
2012-07-30 12:40:00,34.94,35.0,34.94,34.95,62500.0,26.7088,26.7546,26.7088,26.7164,62500.0
2012-07-30 12:50:00,34.94,34.98,34.93,34.96,139400.0,26.7088,26.7393,26.7011,26.724,139400.0
2012-07-30 13:00:00,34.95,34.98,34.93,34.98,68700.0,26.7164,26.7393,26.7011,26.7393,68700.0
2012-07-30 13:10:00,34.98,35.0,34.97,34.98,61700.0,26.7393,26.7546,26.7317,26.7393,61700.0
2012-07-30 13:20:00,34.98,35.03,34.98,35.0,65500.0,26.7393,26.7776,26.7393,26.7546,65500.0
2012-07-30 13:30:00,34.99,35.07,34.99,35.02,102400.0,26.747,26.8081,26.747,26.7699,102400.0
2012-07-30 13:40:00,35.02,35.03,34.99,34.99,46100.0,26.7699,26.7776,26.747,26.747,46100.0
2012-07-30 13:50:00,34.99,35.02,34.97,35.01,162100.0,26.747,26.7699,26.7317,26.7623,162100.0
2012-07-30 14:00:00,35.0,35.01,34.96,34.99,63500.0,26.7546,26.7623,26.724,26.747,63500.0
2012-07-30 14:10:00,34.98,35.01,34.97,35.0,135000.0,26.7393,26.7623,26.7317,26.7546,135000.0
2012-07-30 14:20:00,35.0,35.04,35.0,35.04,63700.0,26.7546,26.7852,26.7546,26.7852,63700.0
2012-07-30 14:30:00,35.04,35.07,35.04,35.06,359600.0,26.7852,26.8081,26.7852,26.8005,359600.0
2012-07-30 14:40:00,35.06,35.1,35.06,35.08,118600.0,26.8005,26.8311,26.8005,26.8158,118600.0
2012-07-30 14:50:00,35.09,35.09,35.06,35.08,43300.0,26.8234,26.8234,26.8005,26.8158,43300.0
2012-07-30 15:00:00,35.09,35.09,35.0,35.01,64200.0,26.8234,26.8234,26.7546,26.7623,64200.0
2012-07-30 15:10:00,35.01,35.05,34.99,35.05,134500.0,26.7623,26.7928,26.747,26.7928,134500.0
2012-07-30 15:20:00,35.05,35.06,35.02,35.06,102500.0,26.7928,26.8005,26.7699,26.8005,102500.0
2012-07-30 15:30:00,35.07,35.09,35.04,35.05,132100.0,26.8081,26.8234,26.7852,26.7928,132100.0
2012-07-30 15:40:00,35.05,35.1,35.05,35.09,225000.0,26.7928,26.8311,26.7928,26.8234,225000.0
2012-07-30 15:50:00,35.1,35.11,35.05,35.09,423300.0,26.8311,26.8387,26.7928,26.8234,423300.0
2012-07-31 09:30:00,35.01,35.07,34.86,35.0,230700.0,26.7623,26.8081,26.6476,26.7546,230700.0
2012-07-31 09:40:00,34.99,35.08,34.93,34.96,263200.0,26.747,26.8158,26.7011,26.724,263200.0
2012-07-31 09:50:00,34.95,34.95,34.88,34.91,73600.0,26.7164,26.7164,26.6629,26.6858,73600.0
2012-07-31 10:00:00,34.93,34.98,34.82,34.84,145200.0,26.7011,26.7393,26.617,26.6323,145200.0
2012-07-31 10:10:00,34.84,35.0,34.84,34.98,123200.0,26.6323,26.7546,26.6323,26.7393,123200.0
2012-07-31 10:20:00,34.98,35.06,34.96,35.0,58800.0,26.7393,26.8005,26.724,26.7546,58800.0
2012-07-31 10:30:00,34.99,35.02,34.89,34.89,148600.0,26.747,26.7699,26.6705,26.6705,148600.0
2012-07-31 10:40:00,34.89,34.97,34.87,34.94,50000.0,26.6705,26.7317,26.6552,26.7088,50000.0
2012-07-31 10:50:00,34.94,34.95,34.89,34.9,65300.0,26.7088,26.7164,26.6705,26.6782,65300.0
2012-07-31 11:00:00,34.9,34.94,34.89,34.91,59800.0,26.6782,26.7088,26.6705,26.6858,59800.0
2012-07-31 11:10:00,34.92,35.01,34.92,34.96,95000.0,26.6935,26.7623,26.6935,26.724,95000.0
2012-07-31 11:20:00,34.96,35.0,34.95,34.98,66000.0,26.724,26.7546,26.7164,26.7393,66000.0
2012-07-31 11:30:00,34.97,35.01,34.96,35.0,65500.0,26.7317,26.7623,26.724,26.7546,65500.0
2012-07-31 11:40:00,34.99,35.01,34.97,34.98,100600.0,26.747,26.7623,26.7317,26.7393,100600.0
2012-07-31 11:50:00,34.99,35.04,34.99,35.03,91800.0,26.747,26.7852,26.747,26.7776,91800.0
2012-07-31 12:00:00,35.02,35.02,34.9,34.93,275600.0,26.7699,26.7699,26.6782,26.7011,275600.0
2012-07-31 12:10:00,34.93,34.93,34.85,34.88,59000.0,26.7011,26.7011,26.64,26.6629,59000.0
2012-07-31 12:20:00,34.88,34.9,34.87,34.9,82500.0,26.6629,26.6782,26.6552,26.6782,82500.0
2012-07-31 12:30:00,34.89,34.93,34.87,34.91,100700.0,26.6705,26.7011,26.6552,26.6858,100700.0
2012-07-31 12:40:00,34.91,34.93,34.85,34.87,308400.0,26.6858,26.7011,26.64,26.6552,308400.0
2012-07-31 12:50:00,34.88,34.9,34.87,34.88,90800.0,26.6629,26.6782,26.6552,26.6629,90800.0
2012-07-31 13:00:00,34.88,34.95,34.86,34.94,153500.0,26.6629,26.7164,26.6476,26.7088,153500.0
2012-07-31 13:10:00,34.93,34.95,34.91,34.94,100700.0,26.7011,26.7164,26.6858,26.7088,100700.0
2012-07-31 13:20:00,34.94,34.98,34.93,34.98,46800.0,26.7088,26.7393,26.7011,26.7393,46800.0
2012-07-31 13:30:00,34.98,34.99,34.95,34.98,126400.0,26.7393,26.747,26.7164,26.7393,126400.0
2012-07-31 13:40:00,34.97,34.98,34.92,34.93,66900.0,26.7317,26.7393,26.6935,26.7011,66900.0
2012-07-31 13:50:00,34.94,34.97,34.91,34.93,85300.0,26.7088,26.7317,26.6858,26.7011,85300.0
2012-07-31 14:00:00,34.92,34.95,34.91,34.94,24700.0,26.6935,26.7164,26.6858,26.7088,24700.0
2012-07-31 14:10:00,34.95,35.0,34.95,34.97,286100.0,26.7164,26.7546,26.7164,26.7317,286100.0
2012-07-31 14:20:00,34.97,35.03,34.95,35.0,75200.0,26.7317,26.7776,26.7164,26.7546,75200.0
2012-07-31 14:30:00,35.01,35.02,34.96,34.99,77600.0,26.7623,26.7699,26.724,26.747,77600.0
2012-07-31 14:40:00,35.0,35.02,34.98,35.0,55200.0,26.7546,26.7699,26.7393,26.7546,55200.0
2012-07-31 14:50:00,35.0,35.03,34.96,34.96,66100.0,26.7546,26.7776,26.724,26.724,66100.0
2012-07-31 15:00:00,34.96,34.96,34.91,34.92,237200.0,26.724,26.724,26.6858,26.6935,237200.0
2012-07-31 15:10:00,34.92,34.94,34.9,34.93,34300.0,26.6935,26.7088,26.6782,26.7011,34300.0
2012-07-31 15:20:00,34.94,34.96,34.91,34.95,136900.0,26.7088,26.724,26.6858,26.7164,136900.0
2012-07-31 15:30:00,34.96,34.96,34.91,34.92,127400.0,26.724,26.724,26.6858,26.6935,127400.0
2012-07-31 15:40:00,34.91,34.94,34.86,34.87,372100.0,26.6858,26.7088,26.6476,26.6552,372100.0
2012-07-31 15:50:00,34.88,34.95,34.86,34.86,605600.0,26.6629,26.7164,26.6476,26.6476,605600.0
2012-08-01 09:30:00,35.02,35.3,34.98,35.27,807100.0,26.7699,26.9839,26.7393,26.961,807100.0
2012-08-01 09:40:00,35.27,35.28,35.17,35.22,569200.0,26.961,26.9687,26.8846,26.9228,569200.0
2012-08-01 09:50:00,35.23,35.25,35.11,35.12,229100.0,26.9304,26.9457,26.8387,26.8464,229100.0
2012-08-01 10:00:00,35.09,35.13,34.97,34.98,422900.0,26.8234,26.854,26.7317,26.7393,422900.0
2012-08-01 10:10:00,34.98,35.01,34.9,34.94,445700.0,26.7393,26.7623,26.6782,26.7088,445700.0
2012-08-01 10:20:00,34.94,34.99,34.93,34.96,174800.0,26.7088,26.747,26.7011,26.724,174800.0
2012-08-01 10:30:00,34.97,35.04,34.9,35.02,252300.0,26.7317,26.7852,26.6782,26.7699,252300.0
2012-08-01 10:40:00,35.03,35.04,34.98,35.01,104400.0,26.7776,26.7852,26.7393,26.7623,104400.0
2012-08-01 10:50:00,35.02,35.05,34.98,35.02,118000.0,26.7699,26.7928,26.7393,26.7699,118000.0
2012-08-01 11:00:00,35.02,35.03,34.98,35.0,89500.0,26.7699,26.7776,26.7393,26.7546,89500.0
2012-08-01 11:10:00,35.01,35.01,34.94,34.99,79700.0,26.7623,26.7623,26.7088,26.747,79700.0
2012-08-01 11:20:00,34.98,35.02,34.97,35.02,65700.0,26.7393,26.7699,26.7317,26.7699,65700.0
2012-08-01 11:30:00,35.02,35.04,35.0,35.02,93400.0,26.7699,26.7852,26.7546,26.7699,93400.0
2012-08-01 11:40:00,35.03,35.08,35.03,35.08,69500.0,26.7776,26.8158,26.7776,26.8158,69500.0
2012-08-01 11:50:00,35.08,35.12,35.08,35.11,64400.0,26.8158,26.8464,26.8158,26.8387,64400.0
2012-08-01 12:00:00,35.11,35.14,35.09,35.11,139800.0,26.8387,26.8616,26.8234,26.8387,139800.0
2012-08-01 12:10:00,35.11,35.11,35.05,35.1,79800.0,26.8387,26.8387,26.7928,26.8311,79800.0
2012-08-01 12:20:00,35.09,35.12,35.09,35.11,84600.0,26.8234,26.8464,26.8234,26.8387,84600.0
2012-08-01 12:30:00,35.11,35.16,35.1,35.13,83600.0,26.8387,26.8769,26.8311,26.854,83600.0
2012-08-01 12:40:00,35.13,35.15,35.11,35.11,57000.0,26.854,26.8693,26.8387,26.8387,57000.0
2012-08-01 12:50:00,35.11,35.11,35.07,35.11,44500.0,26.8387,26.8387,26.8081,26.8387,44500.0
2012-08-01 13:00:00,35.11,35.13,35.1,35.1,63200.0,26.8387,26.854,26.8311,26.8311,63200.0
2012-08-01 13:10:00,35.1,35.1,35.07,35.08,72600.0,26.8311,26.8311,26.8081,26.8158,72600.0
2012-08-01 13:20:00,35.08,35.09,35.05,35.05,64500.0,26.8158,26.8234,26.7928,26.7928,64500.0
2012-08-01 13:30:00,35.05,35.07,35.03,35.06,38900.0,26.7928,26.8081,26.7776,26.8005,38900.0
2012-08-01 13:40:00,35.07,35.1,35.05,35.07,48300.0,26.8081,26.8311,26.7928,26.8081,48300.0
2012-08-01 13:50:00,35.07,35.08,35.01,35.01,74600.0,26.8081,26.8158,26.7623,26.7623,74600.0
2012-08-01 14:00:00,35.02,35.05,35.01,35.03,106000.0,26.7699,26.7928,26.7623,26.7776,106000.0
2012-08-01 14:10:00,35.03,35.04,34.84,34.89,976600.0,26.7776,26.7852,26.6323,26.6705,976600.0
2012-08-01 14:20:00,34.88,35.04,34.88,35.01,306600.0,26.6629,26.7852,26.6629,26.7623,306600.0
2012-08-01 14:30:00,35.01,35.01,34.91,34.95,223500.0,26.7623,26.7623,26.6858,26.7164,223500.0
2012-08-01 14:40:00,34.95,34.98,34.86,34.89,159500.0,26.7164,26.7393,26.6476,26.6705,159500.0
2012-08-01 14:50:00,34.9,34.95,34.85,34.95,261200.0,26.6782,26.7164,26.64,26.7164,261200.0
2012-08-01 15:00:00,34.94,35.0,34.91,34.99,124500.0,26.7088,26.7546,26.6858,26.747,124500.0
2012-08-01 15:10:00,35.0,35.0,34.91,34.93,141400.0,26.7546,26.7546,26.6858,26.7011,141400.0
2012-08-01 15:20:00,34.92,35.06,34.91,35.03,125500.0,26.6935,26.8005,26.6858,26.7776,125500.0
2012-08-01 15:30:00,35.04,35.04,34.93,34.95,170600.0,26.7852,26.7852,26.7011,26.7164,170600.0
2012-08-01 15:40:00,34.95,34.98,34.91,34.92,353900.0,26.7164,26.7393,26.6858,26.6935,353900.0
2012-08-01 15:50:00,34.92,34.95,34.85,34.87,518000.0,26.6935,26.7164,26.64,26.6552,518000.0
2012-08-02 09:30:00,34.53,34.54,34.38,34.51,439100.0,26.3953,26.403,26.2807,26.3801,439100.0
2012-08-02 09:40:00,34.52,34.68,34.51,34.66,441300.0,26.3877,26.51,26.3801,26.4947,441300.0
2012-08-02 09:50:00,34.66,34.7,34.59,34.68,450100.0,26.4947,26.5253,26.4412,26.51,450100.0
2012-08-02 10:00:00,34.68,34.73,34.58,34.69,148100.0,26.51,26.5482,26.4336,26.5177,148100.0
2012-08-02 10:10:00,34.7,34.73,34.64,34.66,224400.0,26.5253,26.5482,26.4794,26.4947,224400.0
2012-08-02 10:20:00,34.66,34.8,34.64,34.75,326600.0,26.4947,26.6017,26.4794,26.5635,326600.0
2012-08-02 10:30:00,34.75,34.75,34.61,34.61,292000.0,26.5635,26.5635,26.4565,26.4565,292000.0
2012-08-02 10:40:00,34.61,34.7,34.58,34.7,252900.0,26.4565,26.5253,26.4336,26.5253,252900.0
2012-08-02 10:50:00,34.7,34.72,34.5,34.54,390900.0,26.5253,26.5406,26.3724,26.403,390900.0
2012-08-02 11:00:00,34.54,34.58,34.47,34.48,301900.0,26.403,26.4336,26.3495,26.3571,301900.0
2012-08-02 11:10:00,34.48,34.48,34.41,34.44,179000.0,26.3571,26.3571,26.3036,26.3265,179000.0
2012-08-02 11:20:00,34.43,34.43,34.36,34.4,334400.0,26.3189,26.3189,26.2654,26.296,334400.0
2012-08-02 11:30:00,34.4,34.4,34.27,34.27,713600.0,26.296,26.296,26.1966,26.1966,713600.0
2012-08-02 11:40:00,34.27,34.32,34.23,34.31,451900.0,26.1966,26.2348,26.166,26.2272,451900.0
2012-08-02 11:50:00,34.31,34.32,34.23,34.28,218200.0,26.2272,26.2348,26.166,26.2042,218200.0
2012-08-02 12:00:00,34.29,34.33,34.28,34.3,129200.0,26.2119,26.2425,26.2042,26.2195,129200.0
2012-08-02 12:10:00,34.3,34.34,34.29,34.31,55400.0,26.2195,26.2501,26.2119,26.2272,55400.0
2012-08-02 12:20:00,34.32,34.33,34.28,34.29,113200.0,26.2348,26.2425,26.2042,26.2119,113200.0
2012-08-02 12:30:00,34.28,34.29,34.17,34.22,364500.0,26.2042,26.2119,26.1202,26.1584,364500.0
2012-08-02 12:40:00,34.23,34.24,34.21,34.23,114500.0,26.166,26.1737,26.1507,26.166,114500.0
2012-08-02 12:50:00,34.23,34.29,34.19,34.28,152000.0,26.166,26.2119,26.1354,26.2042,152000.0
2012-08-02 13:00:00,34.28,34.29,34.25,34.29,81500.0,26.2042,26.2119,26.1813,26.2119,81500.0
2012-08-02 13:10:00,34.29,34.29,34.23,34.24,170100.0,26.2119,26.2119,26.166,26.1737,170100.0
2012-08-02 13:20:00,34.24,34.27,34.23,34.25,55500.0,26.1737,26.1966,26.166,26.1813,55500.0
2012-08-02 13:30:00,34.24,34.27,34.2,34.23,136200.0,26.1737,26.1966,26.1431,26.166,136200.0
2012-08-02 13:40:00,34.22,34.26,34.22,34.22,68600.0,26.1584,26.189,26.1584,26.1584,68600.0
2012-08-02 13:50:00,34.22,34.25,34.2,34.2,78700.0,26.1584,26.1813,26.1431,26.1431,78700.0
2012-08-02 14:00:00,34.19,34.22,34.18,34.21,236100.0,26.1354,26.1584,26.1278,26.1507,236100.0
2012-08-02 14:10:00,34.22,34.23,34.21,34.22,82300.0,26.1584,26.166,26.1507,26.1584,82300.0
2012-08-02 14:20:00,34.23,34.26,34.22,34.25,154100.0,26.166,26.189,26.1584,26.1813,154100.0
2012-08-02 14:30:00,34.24,34.4,34.24,34.38,108900.0,26.1737,26.296,26.1737,26.2807,108900.0
2012-08-02 14:40:00,34.38,34.39,34.36,34.37,83600.0,26.2807,26.2883,26.2654,26.273,83600.0
2012-08-02 14:50:00,34.37,34.38,34.34,34.36,144100.0,26.273,26.2807,26.2501,26.2654,144100.0
2012-08-02 15:00:00,34.36,34.43,34.36,34.38,62200.0,26.2654,26.3189,26.2654,26.2807,62200.0
2012-08-02 15:10:00,34.37,34.39,34.31,34.38,222800.0,26.273,26.2883,26.2272,26.2807,222800.0
2012-08-02 15:20:00,34.38,34.41,34.37,34.37,259200.0,26.2807,26.3036,26.273,26.273,259200.0
2012-08-02 15:30:00,34.37,34.43,34.36,34.42,598500.0,26.273,26.3189,26.2654,26.3113,598500.0
2012-08-02 15:40:00,34.42,34.43,34.36,34.39,935400.0,26.3113,26.3189,26.2654,26.2883,935400.0
2012-08-02 15:50:00,34.4,34.48,34.39,34.44,1127200.0,26.296,26.3571,26.2883,26.3265,1127200.0
2012-08-03 09:30:00,34.92,35.11,34.91,34.91,1349900.0,26.6935,26.8387,26.6858,26.6858,1349900.0
2012-08-03 09:40:00,34.92,35.02,34.9,35.01,622900.0,26.6935,26.7699,26.6782,26.7623,622900.0
2012-08-03 09:50:00,35.0,35.12,35.0,35.09,638700.0,26.7546,26.8464,26.7546,26.8234,638700.0
2012-08-03 10:00:00,35.1,35.18,35.09,35.1,527200.0,26.8311,26.8922,26.8234,26.8311,527200.0
2012-08-03 10:10:00,35.1,35.12,35.05,35.06,211600.0,26.8311,26.8464,26.7928,26.8005,211600.0
2012-08-03 10:20:00,35.07,35.15,35.06,35.12,276500.0,26.8081,26.8693,26.8005,26.8464,276500.0
2012-08-03 10:30:00,35.13,35.13,35.03,35.04,71800.0,26.854,26.854,26.7776,26.7852,71800.0
2012-08-03 10:40:00,35.05,35.05,34.98,35.01,171100.0,26.7928,26.7928,26.7393,26.7623,171100.0
2012-08-03 10:50:00,35.02,35.08,35.02,35.06,68000.0,26.7699,26.8158,26.7699,26.8005,68000.0
2012-08-03 11:00:00,35.06,35.08,35.05,35.07,75700.0,26.8005,26.8158,26.7928,26.8081,75700.0
2012-08-03 11:10:00,35.06,35.16,35.06,35.1,313800.0,26.8005,26.8769,26.8005,26.8311,313800.0
2012-08-03 11:20:00,35.1,35.12,35.08,35.11,81100.0,26.8311,26.8464,26.8158,26.8387,81100.0
2012-08-03 11:30:00,35.12,35.18,35.12,35.17,319900.0,26.8464,26.8922,26.8464,26.8846,319900.0
2012-08-03 11:40:00,35.18,35.24,35.18,35.18,267600.0,26.8922,26.9381,26.8922,26.8922,267600.0
2012-08-03 11:50:00,35.18,35.23,35.18,35.23,123100.0,26.8922,26.9304,26.8922,26.9304,123100.0
2012-08-03 12:00:00,35.23,35.26,35.21,35.21,144700.0,26.9304,26.9534,26.9152,26.9152,144700.0
2012-08-03 12:10:00,35.21,35.23,35.19,35.21,64300.0,26.9152,26.9304,26.8999,26.9152,64300.0
2012-08-03 12:20:00,35.2,35.25,35.2,35.25,51700.0,26.9075,26.9457,26.9075,26.9457,51700.0
2012-08-03 12:30:00,35.25,35.26,35.21,35.24,60200.0,26.9457,26.9534,26.9152,26.9381,60200.0
2012-08-03 12:40:00,35.24,35.25,35.21,35.22,66900.0,26.9381,26.9457,26.9152,26.9228,66900.0
2012-08-03 12:50:00,35.22,35.24,35.21,35.22,62400.0,26.9228,26.9381,26.9152,26.9228,62400.0
2012-08-03 13:00:00,35.22,35.24,35.21,35.24,45200.0,26.9228,26.9381,26.9152,26.9381,45200.0
2012-08-03 13:10:00,35.24,35.24,35.22,35.22,98600.0,26.9381,26.9381,26.9228,26.9228,98600.0
2012-08-03 13:20:00,35.21,35.22,35.18,35.18,43400.0,26.9152,26.9228,26.8922,26.8922,43400.0
2012-08-03 13:30:00,35.18,35.19,35.16,35.17,43900.0,26.8922,26.8999,26.8769,26.8846,43900.0
2012-08-03 13:40:00,35.17,35.18,35.16,35.17,34500.0,26.8846,26.8922,26.8769,26.8846,34500.0
2012-08-03 13:50:00,35.16,35.2,35.15,35.19,234500.0,26.8769,26.9075,26.8693,26.8999,234500.0
2012-08-03 14:00:00,35.19,35.2,35.18,35.18,78200.0,26.8999,26.9075,26.8922,26.8922,78200.0
2012-08-03 14:10:00,35.18,35.19,35.16,35.17,108300.0,26.8922,26.8999,26.8769,26.8846,108300.0
2012-08-03 14:20:00,35.17,35.18,35.16,35.16,107800.0,26.8846,26.8922,26.8769,26.8769,107800.0
2012-08-03 14:30:00,35.15,35.16,35.14,35.15,52300.0,26.8693,26.8769,26.8616,26.8693,52300.0
2012-08-03 14:40:00,35.15,35.15,35.11,35.12,89400.0,26.8693,26.8693,26.8387,26.8464,89400.0
2012-08-03 14:50:00,35.11,35.13,35.1,35.11,83100.0,26.8387,26.854,26.8311,26.8387,83100.0
2012-08-03 15:00:00,35.11,35.16,35.11,35.14,94100.0,26.8387,26.8769,26.8387,26.8616,94100.0
2012-08-03 15:10:00,35.15,35.15,35.11,35.12,91400.0,26.8693,26.8693,26.8387,26.8464,91400.0
2012-08-03 15:20:00,35.12,35.13,35.09,35.1,250500.0,26.8464,26.854,26.8234,26.8311,250500.0
2012-08-03 15:30:00,35.1,35.1,35.02,35.04,557500.0,26.8311,26.8311,26.7699,26.7852,557500.0
2012-08-03 15:40:00,35.05,35.1,35.04,35.09,489900.0,26.7928,26.8311,26.7852,26.8234,489900.0
2012-08-03 15:50:00,35.09,35.1,35.02,35.1,1153200.0,26.8234,26.8311,26.7699,26.8311,1153200.0
2012-08-06 09:30:00,35.24,35.32,35.19,35.29,461400.0,26.9381,26.9992,26.8999,26.9763,461400.0
2012-08-06 09:40:00,35.29,35.36,35.27,35.36,251900.0,26.9763,27.0298,26.961,27.0298,251900.0
2012-08-06 09:50:00,35.36,35.38,35.32,35.33,251700.0,27.0298,27.0451,26.9992,27.0069,251700.0
2012-08-06 10:00:00,35.34,35.36,35.32,35.34,108500.0,27.0145,27.0298,26.9992,27.0145,108500.0
2012-08-06 10:10:00,35.34,35.35,35.29,35.35,158100.0,27.0145,27.0222,26.9763,27.0222,158100.0
2012-08-06 10:20:00,35.35,35.37,35.33,35.37,215400.0,27.0222,27.0375,27.0069,27.0375,215400.0
2012-08-06 10:30:00,35.36,35.45,35.36,35.4,244200.0,27.0298,27.0986,27.0298,27.0604,244200.0
2012-08-06 10:40:00,35.4,35.42,35.36,35.4,224000.0,27.0604,27.0757,27.0298,27.0604,224000.0
2012-08-06 10:50:00,35.4,35.45,35.4,35.43,120000.0,27.0604,27.0986,27.0604,27.0833,120000.0
2012-08-06 11:00:00,35.44,35.5,35.43,35.49,219000.0,27.091,27.1368,27.0833,27.1292,219000.0
2012-08-06 11:10:00,35.49,35.51,35.45,35.49,118600.0,27.1292,27.1445,27.0986,27.1292,118600.0
2012-08-06 11:20:00,35.49,35.5,35.43,35.43,136300.0,27.1292,27.1368,27.0833,27.0833,136300.0
2012-08-06 11:30:00,35.42,35.46,35.41,35.44,180900.0,27.0757,27.1063,27.068,27.091,180900.0
2012-08-06 11:40:00,35.45,35.46,35.41,35.45,112200.0,27.0986,27.1063,27.068,27.0986,112200.0
2012-08-06 11:50:00,35.45,35.48,35.45,35.48,48000.0,27.0986,27.1215,27.0986,27.1215,48000.0
2012-08-06 12:00:00,35.48,35.48,35.45,35.47,83800.0,27.1215,27.1215,27.0986,27.1139,83800.0
2012-08-06 12:10:00,35.46,35.49,35.45,35.47,82500.0,27.1063,27.1292,27.0986,27.1139,82500.0
2012-08-06 12:20:00,35.47,35.49,35.47,35.49,93800.0,27.1139,27.1292,27.1139,27.1292,93800.0
2012-08-06 12:30:00,35.49,35.55,35.49,35.54,432600.0,27.1292,27.1751,27.1292,27.1674,432600.0
2012-08-06 12:40:00,35.53,35.55,35.52,35.54,130800.0,27.1598,27.1751,27.1521,27.1674,130800.0
2012-08-06 12:50:00,35.55,35.59,35.54,35.59,292500.0,27.1751,27.2056,27.1674,27.2056,292500.0
2012-08-06 13:00:00,35.59,35.6,35.56,35.6,483500.0,27.2056,27.2133,27.1827,27.2133,483500.0
2012-08-06 13:10:00,35.6,35.6,35.58,35.59,66100.0,27.2133,27.2133,27.198,27.2056,66100.0
2012-08-06 13:20:00,35.6,35.61,35.58,35.6,107500.0,27.2133,27.2209,27.198,27.2133,107500.0
2012-08-06 13:30:00,35.6,35.62,35.57,35.57,221000.0,27.2133,27.2286,27.1903,27.1903,221000.0
2012-08-06 13:40:00,35.57,35.59,35.57,35.57,53500.0,27.1903,27.2056,27.1903,27.1903,53500.0
2012-08-06 13:50:00,35.58,35.58,35.54,35.57,64100.0,27.198,27.198,27.1674,27.1903,64100.0
2012-08-06 14:00:00,35.56,35.59,35.56,35.59,111600.0,27.1827,27.2056,27.1827,27.2056,111600.0
2012-08-06 14:10:00,35.59,35.59,35.57,35.59,91300.0,27.2056,27.2056,27.1903,27.2056,91300.0
2012-08-06 14:20:00,35.59,35.6,35.57,35.59,127800.0,27.2056,27.2133,27.1903,27.2056,127800.0
2012-08-06 14:30:00,35.58,35.6,35.57,35.58,87400.0,27.198,27.2133,27.1903,27.198,87400.0
2012-08-06 14:40:00,35.58,35.6,35.58,35.59,61300.0,27.198,27.2133,27.198,27.2056,61300.0
2012-08-06 14:50:00,35.6,35.6,35.58,35.6,85400.0,27.2133,27.2133,27.198,27.2133,85400.0
2012-08-06 15:00:00,35.6,35.63,35.59,35.63,95600.0,27.2133,27.2362,27.2056,27.2362,95600.0
2012-08-06 15:10:00,35.62,35.62,35.57,35.59,188300.0,27.2286,27.2286,27.1903,27.2056,188300.0
2012-08-06 15:20:00,35.58,35.6,35.57,35.59,95200.0,27.198,27.2133,27.1903,27.2056,95200.0
2012-08-06 15:30:00,35.59,35.6,35.55,35.56,456200.0,27.2056,27.2133,27.1751,27.1827,456200.0
2012-08-06 15:40:00,35.55,35.58,35.51,35.52,623900.0,27.1751,27.198,27.1445,27.1521,623900.0
2012-08-06 15:50:00,35.52,35.53,35.43,35.47,1312200.0,27.1521,27.1598,27.0833,27.1139,1312200.0
2012-08-07 09:30:00,35.58,35.68,35.58,35.59,345300.0,27.198,27.2744,27.198,27.2056,345300.0
2012-08-07 09:40:00,35.59,35.75,35.59,35.67,310700.0,27.2056,27.3279,27.2056,27.2668,310700.0
2012-08-07 09:50:00,35.68,35.7,35.65,35.65,208800.0,27.2744,27.2897,27.2515,27.2515,208800.0
2012-08-07 10:00:00,35.65,35.68,35.58,35.64,447300.0,27.2515,27.2744,27.198,27.2439,447300.0
2012-08-07 10:10:00,35.64,35.67,35.61,35.66,408000.0,27.2439,27.2668,27.2209,27.2591,408000.0
2012-08-07 10:20:00,35.66,35.72,35.65,35.71,473500.0,27.2591,27.305,27.2515,27.2974,473500.0
2012-08-07 10:30:00,35.71,35.74,35.7,35.71,126900.0,27.2974,27.3203,27.2897,27.2974,126900.0
2012-08-07 10:40:00,35.72,35.77,35.72,35.76,108900.0,27.305,27.3432,27.305,27.3356,108900.0
2012-08-07 10:50:00,35.76,35.8,35.76,35.79,249900.0,27.3356,27.3662,27.3356,27.3585,249900.0
2012-08-07 11:00:00,35.8,35.8,35.72,35.73,272400.0,27.3662,27.3662,27.305,27.3126,272400.0
2012-08-07 11:10:00,35.73,35.79,35.73,35.79,162400.0,27.3126,27.3585,27.3126,27.3585,162400.0
2012-08-07 11:20:00,35.78,35.86,35.77,35.84,385200.0,27.3509,27.412,27.3432,27.3967,385200.0
2012-08-07 11:30:00,35.84,35.87,35.83,35.87,191100.0,27.3967,27.4197,27.3891,27.4197,191100.0
2012-08-07 11:40:00,35.87,35.91,35.87,35.89,114700.0,27.4197,27.4502,27.4197,27.435,114700.0
2012-08-07 11:50:00,35.89,35.91,35.87,35.91,97000.0,27.435,27.4502,27.4197,27.4502,97000.0
2012-08-07 12:00:00,35.91,35.91,35.89,35.91,118000.0,27.4502,27.4502,27.435,27.4502,118000.0
2012-08-07 12:10:00,35.91,35.92,35.87,35.89,158700.0,27.4502,27.4579,27.4197,27.435,158700.0
2012-08-07 12:20:00,35.89,35.92,35.88,35.9,200500.0,27.435,27.4579,27.4273,27.4426,200500.0
2012-08-07 12:30:00,35.91,35.95,35.91,35.95,392000.0,27.4502,27.4808,27.4502,27.4808,392000.0
2012-08-07 12:40:00,35.95,35.96,35.93,35.93,94400.0,27.4808,27.4885,27.4655,27.4655,94400.0
2012-08-07 12:50:00,35.94,35.94,35.91,35.93,76400.0,27.4732,27.4732,27.4502,27.4655,76400.0
2012-08-07 13:00:00,35.94,35.94,35.92,35.93,51100.0,27.4732,27.4732,27.4579,27.4655,51100.0
2012-08-07 13:10:00,35.93,35.94,35.92,35.92,14100.0,27.4655,27.4732,27.4579,27.4579,14100.0
2012-08-07 13:20:00,35.93,35.94,35.9,35.93,29900.0,27.4655,27.4732,27.4426,27.4655,29900.0
2012-08-07 13:30:00,35.92,35.96,35.92,35.94,53400.0,27.4579,27.4885,27.4579,27.4732,53400.0
2012-08-07 13:40:00,35.95,35.96,35.93,35.94,57600.0,27.4808,27.4885,27.4655,27.4732,57600.0
2012-08-07 13:50:00,35.93,35.94,35.91,35.93,22800.0,27.4655,27.4732,27.4502,27.4655,22800.0
2012-08-07 14:00:00,35.93,35.94,35.89,35.91,295000.0,27.4655,27.4732,27.435,27.4502,295000.0
2012-08-07 14:10:00,35.9,35.91,35.87,35.88,167700.0,27.4426,27.4502,27.4197,27.4273,167700.0
2012-08-07 14:20:00,35.89,35.91,35.88,35.9,36600.0,27.435,27.4502,27.4273,27.4426,36600.0
2012-08-07 14:30:00,35.9,35.93,35.9,35.93,76400.0,27.4426,27.4655,27.4426,27.4655,76400.0
2012-08-07 14:40:00,35.93,35.93,35.91,35.92,217500.0,27.4655,27.4655,27.4502,27.4579,217500.0
2012-08-07 14:50:00,35.92,35.94,35.9,35.9,190600.0,27.4579,27.4732,27.4426,27.4426,190600.0
2012-08-07 15:00:00,35.89,35.9,35.83,35.85,54800.0,27.435,27.4426,27.3891,27.4044,54800.0
2012-08-07 15:10:00,35.84,35.87,35.82,35.86,107100.0,27.3967,27.4197,27.3814,27.412,107100.0
2012-08-07 15:20:00,35.86,35.9,35.85,35.87,184100.0,27.412,27.4426,27.4044,27.4197,184100.0
2012-08-07 15:30:00,35.88,35.9,35.82,35.84,364600.0,27.4273,27.4426,27.3814,27.3967,364600.0
2012-08-07 15:40:00,35.83,35.89,35.82,35.87,789500.0,27.3891,27.435,27.3814,27.4197,789500.0
2012-08-07 15:50:00,35.86,35.87,35.81,35.83,1133100.0,27.412,27.4197,27.3738,27.3891,1133100.0
2012-08-08 09:30:00,35.72,35.84,35.67,35.84,168300.0,27.305,27.3967,27.2668,27.3967,168300.0
2012-08-08 09:40:00,35.84,35.96,35.84,35.95,319800.0,27.3967,27.4885,27.3967,27.4808,319800.0
2012-08-08 09:50:00,35.95,35.98,35.93,35.95,162700.0,27.4808,27.5038,27.4655,27.4808,162700.0
2012-08-08 10:00:00,35.95,35.96,35.91,35.92,95000.0,27.4808,27.4885,27.4502,27.4579,95000.0
2012-08-08 10:10:00,35.92,35.99,35.91,35.97,329700.0,27.4579,27.5114,27.4502,27.4961,329700.0
2012-08-08 10:20:00,35.98,35.98,35.95,35.95,53700.0,27.5038,27.5038,27.4808,27.4808,53700.0
2012-08-08 10:30:00,35.95,35.96,35.89,35.91,74800.0,27.4808,27.4885,27.435,27.4502,74800.0
2012-08-08 10:40:00,35.9,35.9,35.85,35.87,74700.0,27.4426,27.4426,27.4044,27.4197,74700.0
2012-08-08 10:50:00,35.88,35.94,35.88,35.9,149600.0,27.4273,27.4732,27.4273,27.4426,149600.0
2012-08-08 11:00:00,35.9,35.92,35.89,35.9,48800.0,27.4426,27.4579,27.435,27.4426,48800.0
2012-08-08 11:10:00,35.89,36.02,35.89,36.01,160500.0,27.435,27.5343,27.435,27.5267,160500.0
2012-08-08 11:20:00,36.01,36.04,35.98,36.02,74400.0,27.5267,27.5496,27.5038,27.5343,74400.0
2012-08-08 11:30:00,36.02,36.04,36.01,36.01,50000.0,27.5343,27.5496,27.5267,27.5267,50000.0
2012-08-08 11:40:00,36.0,36.01,35.98,36.0,41100.0,27.519,27.5267,27.5038,27.519,41100.0
2012-08-08 11:50:00,36.0,36.02,35.98,35.98,75200.0,27.519,27.5343,27.5038,27.5038,75200.0
2012-08-08 12:00:00,35.99,36.0,35.97,35.99,23300.0,27.5114,27.519,27.4961,27.5114,23300.0
2012-08-08 12:10:00,35.98,36.02,35.97,36.0,33900.0,27.5038,27.5343,27.4961,27.519,33900.0
2012-08-08 12:20:00,36.01,36.02,35.96,35.96,39700.0,27.5267,27.5343,27.4885,27.4885,39700.0
2012-08-08 12:30:00,35.97,35.98,35.95,35.97,43800.0,27.4961,27.5038,27.4808,27.4961,43800.0
2012-08-08 12:40:00,35.98,35.98,35.93,35.94,73800.0,27.5038,27.5038,27.4655,27.4732,73800.0
2012-08-08 12:50:00,35.93,35.95,35.91,35.95,45300.0,27.4655,27.4808,27.4502,27.4808,45300.0
2012-08-08 13:00:00,35.95,35.99,35.95,35.95,47000.0,27.4808,27.5114,27.4808,27.4808,47000.0
2012-08-08 13:10:00,35.95,35.95,35.93,35.95,105300.0,27.4808,27.4808,27.4655,27.4808,105300.0
2012-08-08 13:20:00,35.95,35.97,35.92,35.93,53100.0,27.4808,27.4961,27.4579,27.4655,53100.0
2012-08-08 13:30:00,35.93,35.95,35.93,35.93,26800.0,27.4655,27.4808,27.4655,27.4655,26800.0
2012-08-08 13:40:00,35.93,35.93,35.9,35.9,34200.0,27.4655,27.4655,27.4426,27.4426,34200.0
2012-08-08 13:50:00,35.91,35.94,35.9,35.92,23700.0,27.4502,27.4732,27.4426,27.4579,23700.0
2012-08-08 14:00:00,35.92,35.92,35.88,35.89,32200.0,27.4579,27.4579,27.4273,27.435,32200.0
2012-08-08 14:10:00,35.89,35.89,35.85,35.87,25500.0,27.435,27.435,27.4044,27.4197,25500.0
2012-08-08 14:20:00,35.87,35.88,35.85,35.87,181700.0,27.4197,27.4273,27.4044,27.4197,181700.0
2012-08-08 14:30:00,35.86,35.88,35.84,35.84,102200.0,27.412,27.4273,27.3967,27.3967,102200.0
2012-08-08 14:40:00,35.84,35.88,35.84,35.84,84000.0,27.3967,27.4273,27.3967,27.3967,84000.0
2012-08-08 14:50:00,35.85,35.85,35.81,35.82,92700.0,27.4044,27.4044,27.3738,27.3814,92700.0
2012-08-08 15:00:00,35.82,35.86,35.82,35.85,87300.0,27.3814,27.412,27.3814,27.4044,87300.0
2012-08-08 15:10:00,35.85,35.91,35.85,35.91,68600.0,27.4044,27.4502,27.4044,27.4502,68600.0
2012-08-08 15:20:00,35.91,35.93,35.9,35.91,73400.0,27.4502,27.4655,27.4426,27.4502,73400.0
2012-08-08 15:30:00,35.91,35.94,35.9,35.91,146300.0,27.4502,27.4732,27.4426,27.4502,146300.0
2012-08-08 15:40:00,35.91,35.94,35.89,35.92,319400.0,27.4502,27.4732,27.435,27.4579,319400.0
2012-08-08 15:50:00,35.93,35.93,35.87,35.91,671500.0,27.4655,27.4655,27.4197,27.4502,671500.0
2012-08-09 09:30:00,35.89,35.97,35.83,35.92,199800.0,27.435,27.4961,27.3891,27.4579,199800.0
2012-08-09 09:40:00,35.91,36.01,35.91,35.99,132300.0,27.4502,27.5267,27.4502,27.5114,132300.0
2012-08-09 09:50:00,35.99,36.02,35.93,35.94,95300.0,27.5114,27.5343,27.4655,27.4732,95300.0
2012-08-09 10:00:00,35.94,36.01,35.94,36.0,120600.0,27.4732,27.5267,27.4732,27.519,120600.0
2012-08-09 10:10:00,36.0,36.14,36.0,36.14,162300.0,27.519,27.6261,27.519,27.6261,162300.0
2012-08-09 10:20:00,36.13,36.15,36.08,36.08,220900.0,27.6184,27.6337,27.5802,27.5802,220900.0
2012-08-09 10:30:00,36.09,36.13,36.08,36.13,96800.0,27.5878,27.6184,27.5802,27.6184,96800.0
2012-08-09 10:40:00,36.13,36.19,36.13,36.18,100600.0,27.6184,27.6643,27.6184,27.6566,100600.0
2012-08-09 10:50:00,36.18,36.2,36.17,36.17,87600.0,27.6566,27.6719,27.649,27.649,87600.0
2012-08-09 11:00:00,36.18,36.2,36.16,36.17,92200.0,27.6566,27.6719,27.6413,27.649,92200.0
2012-08-09 11:10:00,36.16,36.19,36.15,36.17,164500.0,27.6413,27.6643,27.6337,27.649,164500.0
2012-08-09 11:20:00,36.18,36.18,36.12,36.14,38700.0,27.6566,27.6566,27.6108,27.6261,38700.0
2012-08-09 11:30:00,36.14,36.15,36.13,36.14,53800.0,27.6261,27.6337,27.6184,27.6261,53800.0
2012-08-09 11:40:00,36.14,36.14,36.0,36.0,52200.0,27.6261,27.6261,27.519,27.519,52200.0
2012-08-09 11:50:00,36.01,36.04,35.97,36.0,74200.0,27.5267,27.5496,27.4961,27.519,74200.0
2012-08-09 12:00:00,36.0,36.06,35.98,36.06,71500.0,27.519,27.5649,27.5038,27.5649,71500.0
2012-08-09 12:10:00,36.06,36.14,36.06,36.12,76200.0,27.5649,27.6261,27.5649,27.6108,76200.0
2012-08-09 12:20:00,36.12,36.14,36.09,36.14,44100.0,27.6108,27.6261,27.5878,27.6261,44100.0
2012-08-09 12:30:00,36.14,36.18,36.13,36.16,105000.0,27.6261,27.6566,27.6184,27.6413,105000.0
2012-08-09 12:40:00,36.16,36.21,36.16,36.2,79900.0,27.6413,27.6796,27.6413,27.6719,79900.0
2012-08-09 12:50:00,36.19,36.25,36.19,36.25,110500.0,27.6643,27.7101,27.6643,27.7101,110500.0
2012-08-09 13:00:00,36.26,36.27,36.23,36.25,107200.0,27.7178,27.7254,27.6949,27.7101,107200.0
2012-08-09 13:10:00,36.25,36.25,36.19,36.21,28300.0,27.7101,27.7101,27.6643,27.6796,28300.0
2012-08-09 13:20:00,36.2,36.23,36.19,36.23,68400.0,27.6719,27.6949,27.6643,27.6949,68400.0
2012-08-09 13:30:00,36.24,36.24,36.19,36.2,136800.0,27.7025,27.7025,27.6643,27.6719,136800.0
2012-08-09 13:40:00,36.21,36.21,36.17,36.17,24300.0,27.6796,27.6796,27.649,27.649,24300.0
2012-08-09 13:50:00,36.17,36.18,36.16,36.17,42500.0,27.649,27.6566,27.6413,27.649,42500.0
2012-08-09 14:00:00,36.18,36.19,36.14,36.16,98500.0,27.6566,27.6643,27.6261,27.6413,98500.0
2012-08-09 14:10:00,36.16,36.16,36.13,36.15,42600.0,27.6413,27.6413,27.6184,27.6337,42600.0
2012-08-09 14:20:00,36.15,36.16,36.13,36.16,45700.0,27.6337,27.6413,27.6184,27.6413,45700.0
2012-08-09 14:30:00,36.16,36.2,36.15,36.18,96700.0,27.6413,27.6719,27.6337,27.6566,96700.0
2012-08-09 14:40:00,36.18,36.19,36.16,36.16,82200.0,27.6566,27.6643,27.6413,27.6413,82200.0
2012-08-09 14:50:00,36.16,36.2,36.16,36.19,102000.0,27.6413,27.6719,27.6413,27.6643,102000.0
2012-08-09 15:00:00,36.18,36.19,36.14,36.14,97700.0,27.6566,27.6643,27.6261,27.6261,97700.0
2012-08-09 15:10:00,36.14,36.19,36.14,36.15,136100.0,27.6261,27.6643,27.6261,27.6337,136100.0
2012-08-09 15:20:00,36.16,36.17,36.13,36.14,131200.0,27.6413,27.649,27.6184,27.6261,131200.0
2012-08-09 15:30:00,36.15,36.17,36.13,36.13,180200.0,27.6337,27.649,27.6184,27.6184,180200.0
2012-08-09 15:40:00,36.14,36.14,36.06,36.11,577800.0,27.6261,27.6261,27.5649,27.6031,577800.0
2012-08-09 15:50:00,36.1,36.12,36.06,36.08,703800.0,27.5955,27.6108,27.5649,27.5802,703800.0
2012-08-10 09:30:00,35.86,35.94,35.79,35.91,322700.0,27.412,27.4732,27.3585,27.4502,322700.0
2012-08-10 09:40:00,35.92,36.01,35.92,35.98,265100.0,27.4579,27.5267,27.4579,27.5038,265100.0
2012-08-10 09:50:00,35.98,35.98,35.93,35.95,103000.0,27.5038,27.5038,27.4655,27.4808,103000.0
2012-08-10 10:00:00,35.96,36.0,35.91,35.97,70600.0,27.4885,27.519,27.4502,27.4961,70600.0
2012-08-10 10:10:00,35.97,36.06,35.97,36.0,113300.0,27.4961,27.5649,27.4961,27.519,113300.0
2012-08-10 10:20:00,36.01,36.02,35.99,36.01,109400.0,27.5267,27.5343,27.5114,27.5267,109400.0
2012-08-10 10:30:00,36.01,36.08,36.01,36.05,120700.0,27.5267,27.5802,27.5267,27.5573,120700.0
2012-08-10 10:40:00,36.05,36.06,36.0,36.01,82800.0,27.5573,27.5649,27.519,27.5267,82800.0
2012-08-10 10:50:00,36.0,36.0,35.95,35.99,44700.0,27.519,27.519,27.4808,27.5114,44700.0
2012-08-10 11:00:00,36.0,36.01,35.91,35.97,143900.0,27.519,27.5267,27.4502,27.4961,143900.0
2012-08-10 11:10:00,35.97,36.0,35.96,35.96,64300.0,27.4961,27.519,27.4885,27.4885,64300.0
2012-08-10 11:20:00,35.97,36.05,35.97,36.05,71000.0,27.4961,27.5573,27.4961,27.5573,71000.0
2012-08-10 11:30:00,36.05,36.06,36.01,36.03,83100.0,27.5573,27.5649,27.5267,27.542,83100.0
2012-08-10 11:40:00,36.04,36.06,36.04,36.05,23500.0,27.5496,27.5649,27.5496,27.5573,23500.0
2012-08-10 11:50:00,36.06,36.08,36.05,36.06,14700.0,27.5649,27.5802,27.5573,27.5649,14700.0
2012-08-10 12:00:00,36.06,36.06,36.0,36.0,28800.0,27.5649,27.5649,27.519,27.519,28800.0
2012-08-10 12:10:00,36.0,36.0,35.97,35.97,18100.0,27.519,27.519,27.4961,27.4961,18100.0
2012-08-10 12:20:00,35.97,35.99,35.97,35.99,37500.0,27.4961,27.5114,27.4961,27.5114,37500.0
2012-08-10 12:30:00,35.99,35.99,35.97,35.98,37000.0,27.5114,27.5114,27.4961,27.5038,37000.0
2012-08-10 12:40:00,35.99,36.01,35.97,35.97,38500.0,27.5114,27.5267,27.4961,27.4961,38500.0
2012-08-10 12:50:00,35.97,36.01,35.97,35.99,14100.0,27.4961,27.5267,27.4961,27.5114,14100.0
2012-08-10 13:00:00,35.98,36.0,35.96,35.97,13400.0,27.5038,27.519,27.4885,27.4961,13400.0
2012-08-10 13:10:00,35.96,35.97,35.93,35.94,45500.0,27.4885,27.4961,27.4655,27.4732,45500.0
2012-08-10 13:20:00,35.94,35.97,35.94,35.97,8200.0,27.4732,27.4961,27.4732,27.4961,8200.0
2012-08-10 13:30:00,35.97,35.98,35.95,35.98,14300.0,27.4961,27.5038,27.4808,27.5038,14300.0
2012-08-10 13:40:00,35.98,36.03,35.98,36.03,198300.0,27.5038,27.542,27.5038,27.542,198300.0
2012-08-10 13:50:00,36.03,36.04,36.01,36.02,97900.0,27.542,27.5496,27.5267,27.5343,97900.0
2012-08-10 14:00:00,36.02,36.04,36.02,36.02,59300.0,27.5343,27.5496,27.5343,27.5343,59300.0
2012-08-10 14:10:00,36.02,36.03,36.0,36.02,76900.0,27.5343,27.542,27.519,27.5343,76900.0
2012-08-10 14:20:00,36.01,36.02,36.01,36.02,31400.0,27.5267,27.5343,27.5267,27.5343,31400.0
2012-08-10 14:30:00,36.02,36.02,35.99,35.99,28800.0,27.5343,27.5343,27.5114,27.5114,28800.0
2012-08-10 14:40:00,35.98,35.99,35.95,35.95,30200.0,27.5038,27.5114,27.4808,27.4808,30200.0
2012-08-10 14:50:00,35.95,35.99,35.94,35.97,133500.0,27.4808,27.5114,27.4732,27.4961,133500.0
2012-08-10 15:00:00,35.98,35.99,35.97,35.98,42200.0,27.5038,27.5114,27.4961,27.5038,42200.0
2012-08-10 15:10:00,35.98,36.0,35.96,35.99,116500.0,27.5038,27.519,27.4885,27.5114,116500.0
2012-08-10 15:20:00,35.99,36.01,35.98,36.01,238400.0,27.5114,27.5267,27.5038,27.5267,238400.0
2012-08-10 15:30:00,36.01,36.01,35.97,35.98,366500.0,27.5267,27.5267,27.4961,27.5038,366500.0
2012-08-10 15:40:00,35.99,36.08,35.98,36.05,215000.0,27.5114,27.5802,27.5038,27.5573,215000.0
2012-08-10 15:50:00,36.05,36.1,36.05,36.07,486400.0,27.5573,27.5955,27.5573,27.5725,486400.0
2012-08-13 09:30:00,35.97,36.05,35.92,35.98,85900.0,27.4961,27.5573,27.4579,27.5038,85900.0
2012-08-13 09:40:00,35.98,36.05,35.97,36.03,126800.0,27.5038,27.5573,27.4961,27.542,126800.0
2012-08-13 09:50:00,36.04,36.11,36.03,36.04,76400.0,27.5496,27.6031,27.542,27.5496,76400.0
2012-08-13 10:00:00,36.03,36.06,35.96,35.97,227500.0,27.542,27.5649,27.4885,27.4961,227500.0
2012-08-13 10:10:00,35.97,35.97,35.88,35.9,44900.0,27.4961,27.4961,27.4273,27.4426,44900.0
2012-08-13 10:20:00,35.91,35.91,35.81,35.83,131800.0,27.4502,27.4502,27.3738,27.3891,131800.0
2012-08-13 10:30:00,35.83,35.83,35.78,35.8,155600.0,27.3891,27.3891,27.3509,27.3662,155600.0
2012-08-13 10:40:00,35.79,35.86,35.79,35.86,32200.0,27.3585,27.412,27.3585,27.412,32200.0
2012-08-13 10:50:00,35.85,35.85,35.76,35.76,84400.0,27.4044,27.4044,27.3356,27.3356,84400.0
2012-08-13 11:00:00,35.75,35.76,35.69,35.7,118300.0,27.3279,27.3356,27.2821,27.2897,118300.0
2012-08-13 11:10:00,35.7,35.72,35.7,35.7,79800.0,27.2897,27.305,27.2897,27.2897,79800.0
2012-08-13 11:20:00,35.7,35.78,35.7,35.76,51700.0,27.2897,27.3509,27.2897,27.3356,51700.0
2012-08-13 11:30:00,35.74,35.76,35.73,35.75,22600.0,27.3203,27.3356,27.3126,27.3279,22600.0
2012-08-13 11:40:00,35.76,35.76,35.72,35.73,26300.0,27.3356,27.3356,27.305,27.3126,26300.0
2012-08-13 11:50:00,35.72,35.75,35.72,35.73,9700.0,27.305,27.3279,27.305,27.3126,9700.0
2012-08-13 12:00:00,35.73,35.74,35.68,35.68,95400.0,27.3126,27.3203,27.2744,27.2744,95400.0
2012-08-13 12:10:00,35.67,35.71,35.67,35.7,50300.0,27.2668,27.2974,27.2668,27.2897,50300.0
2012-08-13 12:20:00,35.7,35.71,35.69,35.71,10500.0,27.2897,27.2974,27.2821,27.2974,10500.0
2012-08-13 12:30:00,35.71,35.72,35.69,35.72,10900.0,27.2974,27.305,27.2821,27.305,10900.0
2012-08-13 12:40:00,35.71,35.73,35.7,35.73,9700.0,27.2974,27.3126,27.2897,27.3126,9700.0
2012-08-13 12:50:00,35.74,35.77,35.74,35.77,18500.0,27.3203,27.3432,27.3203,27.3432,18500.0
2012-08-13 13:00:00,35.78,35.79,35.75,35.76,9100.0,27.3509,27.3585,27.3279,27.3356,9100.0
2012-08-13 13:10:00,35.76,35.76,35.72,35.72,21700.0,27.3356,27.3356,27.305,27.305,21700.0
2012-08-13 13:20:00,35.72,35.72,35.69,35.7,53400.0,27.305,27.305,27.2821,27.2897,53400.0
2012-08-13 13:30:00,35.7,35.7,35.68,35.69,27600.0,27.2897,27.2897,27.2744,27.2821,27600.0
2012-08-13 13:40:00,35.69,35.74,35.69,35.74,13800.0,27.2821,27.3203,27.2821,27.3203,13800.0
2012-08-13 13:50:00,35.75,35.75,35.7,35.72,96500.0,27.3279,27.3279,27.2897,27.305,96500.0
2012-08-13 14:00:00,35.72,35.73,35.7,35.7,30700.0,27.305,27.3126,27.2897,27.2897,30700.0
2012-08-13 14:10:00,35.7,35.75,35.7,35.75,65200.0,27.2897,27.3279,27.2897,27.3279,65200.0
2012-08-13 14:20:00,35.76,35.8,35.76,35.78,78800.0,27.3356,27.3662,27.3356,27.3509,78800.0
2012-08-13 14:30:00,35.78,35.79,35.77,35.79,42700.0,27.3509,27.3585,27.3432,27.3585,42700.0
2012-08-13 14:40:00,35.79,35.79,35.77,35.78,55600.0,27.3585,27.3585,27.3432,27.3509,55600.0
2012-08-13 14:50:00,35.79,35.85,35.79,35.83,106300.0,27.3585,27.4044,27.3585,27.3891,106300.0
2012-08-13 15:00:00,35.83,35.83,35.8,35.8,57100.0,27.3891,27.3891,27.3662,27.3662,57100.0
2012-08-13 15:10:00,35.8,35.82,35.8,35.8,29500.0,27.3662,27.3814,27.3662,27.3662,29500.0
2012-08-13 15:20:00,35.8,35.81,35.77,35.77,96100.0,27.3662,27.3738,27.3432,27.3432,96100.0
2012-08-13 15:30:00,35.77,35.84,35.77,35.83,147300.0,27.3432,27.3967,27.3432,27.3891,147300.0
2012-08-13 15:40:00,35.83,35.87,35.82,35.85,313700.0,27.3891,27.4197,27.3814,27.4044,313700.0
2012-08-13 15:50:00,35.85,35.86,35.82,35.86,536200.0,27.4044,27.412,27.3814,27.412,536200.0
2012-08-14 09:30:00,35.97,36.07,35.92,35.93,131400.0,27.4961,27.5725,27.4579,27.4655,131400.0
2012-08-14 09:40:00,35.92,35.93,35.84,35.87,226900.0,27.4579,27.4655,27.3967,27.4197,226900.0
2012-08-14 09:50:00,35.86,35.86,35.72,35.75,364100.0,27.412,27.412,27.305,27.3279,364100.0
2012-08-14 10:00:00,35.76,35.81,35.72,35.73,93100.0,27.3356,27.3738,27.305,27.3126,93100.0
2012-08-14 10:10:00,35.73,35.84,35.73,35.76,106600.0,27.3126,27.3967,27.3126,27.3356,106600.0
2012-08-14 10:20:00,35.75,35.75,35.68,35.71,59800.0,27.3279,27.3279,27.2744,27.2974,59800.0
2012-08-14 10:30:00,35.71,35.74,35.68,35.72,73100.0,27.2974,27.3203,27.2744,27.305,73100.0
2012-08-14 10:40:00,35.71,35.74,35.71,35.73,129800.0,27.2974,27.3203,27.2974,27.3126,129800.0
2012-08-14 10:50:00,35.73,35.76,35.72,35.75,215800.0,27.3126,27.3356,27.305,27.3279,215800.0
2012-08-14 11:00:00,35.75,35.76,35.73,35.76,67200.0,27.3279,27.3356,27.3126,27.3356,67200.0
2012-08-14 11:10:00,35.75,35.78,35.73,35.75,215600.0,27.3279,27.3509,27.3126,27.3279,215600.0
2012-08-14 11:20:00,35.75,35.75,35.73,35.73,137400.0,27.3279,27.3279,27.3126,27.3126,137400.0
2012-08-14 11:30:00,35.74,35.79,35.74,35.79,405400.0,27.3203,27.3585,27.3203,27.3585,405400.0
2012-08-14 11:40:00,35.8,35.83,35.8,35.82,134000.0,27.3662,27.3891,27.3662,27.3814,134000.0
2012-08-14 11:50:00,35.81,35.81,35.76,35.78,20700.0,27.3738,27.3738,27.3356,27.3509,20700.0
2012-08-14 12:00:00,35.78,35.8,35.77,35.8,29200.0,27.3509,27.3662,27.3432,27.3662,29200.0
2012-08-14 12:10:00,35.8,35.8,35.76,35.77,119900.0,27.3662,27.3662,27.3356,27.3432,119900.0
2012-08-14 12:20:00,35.77,35.77,35.74,35.76,136000.0,27.3432,27.3432,27.3203,27.3356,136000.0
2012-08-14 12:30:00,35.77,35.81,35.71,35.71,418000.0,27.3432,27.3738,27.2974,27.2974,418000.0
2012-08-14 12:40:00,35.71,35.72,35.67,35.71,219700.0,27.2974,27.305,27.2668,27.2974,219700.0
2012-08-14 12:50:00,35.72,35.73,35.71,35.72,159900.0,27.305,27.3126,27.2974,27.305,159900.0
2012-08-14 13:00:00,35.73,35.75,35.72,35.72,41400.0,27.3126,27.3279,27.305,27.305,41400.0
2012-08-14 13:10:00,35.72,35.73,35.68,35.7,235700.0,27.305,27.3126,27.2744,27.2897,235700.0
2012-08-14 13:20:00,35.7,35.71,35.69,35.69,32200.0,27.2897,27.2974,27.2821,27.2821,32200.0
2012-08-14 13:30:00,35.69,35.72,35.69,35.72,63000.0,27.2821,27.305,27.2821,27.305,63000.0
2012-08-14 13:40:00,35.72,35.74,35.71,35.73,17000.0,27.305,27.3203,27.2974,27.3126,17000.0
2012-08-14 13:50:00,35.73,35.74,35.72,35.74,30400.0,27.3126,27.3203,27.305,27.3203,30400.0
2012-08-14 14:00:00,35.74,35.77,35.73,35.77,64000.0,27.3203,27.3432,27.3126,27.3432,64000.0
2012-08-14 14:10:00,35.77,35.77,35.75,35.75,54800.0,27.3432,27.3432,27.3279,27.3279,54800.0
2012-08-14 14:20:00,35.75,35.76,35.74,35.76,90800.0,27.3279,27.3356,27.3203,27.3356,90800.0
2012-08-14 14:30:00,35.77,35.77,35.75,35.75,22000.0,27.3432,27.3432,27.3279,27.3279,22000.0
2012-08-14 14:40:00,35.74,35.77,35.73,35.76,50000.0,27.3203,27.3432,27.3126,27.3356,50000.0
2012-08-14 14:50:00,35.76,35.8,35.75,35.8,133300.0,27.3356,27.3662,27.3279,27.3662,133300.0
2012-08-14 15:00:00,35.79,35.8,35.76,35.76,90800.0,27.3585,27.3662,27.3356,27.3356,90800.0
2012-08-14 15:10:00,35.75,35.76,35.71,35.74,202000.0,27.3279,27.3356,27.2974,27.3203,202000.0
2012-08-14 15:20:00,35.74,35.76,35.71,35.72,152100.0,27.3203,27.3356,27.2974,27.305,152100.0
2012-08-14 15:30:00,35.72,35.72,35.63,35.68,297700.0,27.305,27.305,27.2362,27.2744,297700.0
2012-08-14 15:40:00,35.68,35.68,35.64,35.67,290300.0,27.2744,27.2744,27.2439,27.2668,290300.0
2012-08-14 15:50:00,35.66,35.68,35.58,35.68,892200.0,27.2591,27.2744,27.198,27.2744,892200.0
2012-08-15 09:30:00,35.56,35.67,35.54,35.66,456300.0,27.1827,27.2668,27.1674,27.2591,456300.0
2012-08-15 09:40:00,35.66,35.74,35.66,35.74,96600.0,27.2591,27.3203,27.2591,27.3203,96600.0
2012-08-15 09:50:00,35.74,35.77,35.71,35.72,64600.0,27.3203,27.3432,27.2974,27.305,64600.0
2012-08-15 10:00:00,35.73,35.77,35.71,35.74,336200.0,27.3126,27.3432,27.2974,27.3203,336200.0
2012-08-15 10:10:00,35.73,35.74,35.63,35.63,30800.0,27.3126,27.3203,27.2362,27.2362,30800.0
2012-08-15 10:20:00,35.63,35.66,35.59,35.62,116300.0,27.2362,27.2591,27.2056,27.2286,116300.0
2012-08-15 10:30:00,35.63,35.67,35.62,35.63,71500.0,27.2362,27.2668,27.2286,27.2362,71500.0
2012-08-15 10:40:00,35.63,35.64,35.57,35.64,43300.0,27.2362,27.2439,27.1903,27.2439,43300.0
2012-08-15 10:50:00,35.63,35.69,35.63,35.66,135000.0,27.2362,27.2821,27.2362,27.2591,135000.0
2012-08-15 11:00:00,35.66,35.66,35.62,35.66,56600.0,27.2591,27.2591,27.2286,27.2591,56600.0
2012-08-15 11:10:00,35.66,35.67,35.65,35.66,10200.0,27.2591,27.2668,27.2515,27.2591,10200.0
2012-08-15 11:20:00,35.66,35.66,35.62,35.65,20400.0,27.2591,27.2591,27.2286,27.2515,20400.0
2012-08-15 11:30:00,35.64,35.69,35.64,35.68,27700.0,27.2439,27.2821,27.2439,27.2744,27700.0
2012-08-15 11:40:00,35.69,35.71,35.68,35.71,118200.0,27.2821,27.2974,27.2744,27.2974,118200.0
2012-08-15 11:50:00,35.71,35.73,35.7,35.71,54700.0,27.2974,27.3126,27.2897,27.2974,54700.0
2012-08-15 12:00:00,35.71,35.72,35.7,35.7,14200.0,27.2974,27.305,27.2897,27.2897,14200.0
2012-08-15 12:10:00,35.7,35.71,35.68,35.7,17300.0,27.2897,27.2974,27.2744,27.2897,17300.0
2012-08-15 12:20:00,35.7,35.75,35.7,35.73,36200.0,27.2897,27.3279,27.2897,27.3126,36200.0
2012-08-15 12:30:00,35.73,35.74,35.71,35.71,25600.0,27.3126,27.3203,27.2974,27.2974,25600.0
2012-08-15 12:40:00,35.71,35.71,35.69,35.7,24800.0,27.2974,27.2974,27.2821,27.2897,24800.0
2012-08-15 12:50:00,35.7,35.71,35.68,35.69,264000.0,27.2897,27.2974,27.2744,27.2821,264000.0
2012-08-15 13:00:00,35.69,35.69,35.66,35.68,56000.0,27.2821,27.2821,27.2591,27.2744,56000.0
2012-08-15 13:10:00,35.67,35.71,35.67,35.7,239900.0,27.2668,27.2974,27.2668,27.2897,239900.0
2012-08-15 13:20:00,35.7,35.7,35.7,35.7,11400.0,27.2897,27.2897,27.2897,27.2897,11400.0
2012-08-15 13:30:00,35.71,35.73,35.7,35.73,18700.0,27.2974,27.3126,27.2897,27.3126,18700.0
2012-08-15 13:40:00,35.72,35.72,35.7,35.71,25700.0,27.305,27.305,27.2897,27.2974,25700.0
2012-08-15 13:50:00,35.72,35.72,35.69,35.69,85400.0,27.305,27.305,27.2821,27.2821,85400.0
2012-08-15 14:00:00,35.69,35.69,35.66,35.66,254200.0,27.2821,27.2821,27.2591,27.2591,254200.0
2012-08-15 14:10:00,35.66,35.71,35.66,35.71,47400.0,27.2591,27.2974,27.2591,27.2974,47400.0
2012-08-15 14:20:00,35.71,35.75,35.7,35.75,253600.0,27.2974,27.3279,27.2897,27.3279,253600.0
2012-08-15 14:30:00,35.75,35.76,35.73,35.76,42200.0,27.3279,27.3356,27.3126,27.3356,42200.0
2012-08-15 14:40:00,35.76,35.79,35.76,35.79,43900.0,27.3356,27.3585,27.3356,27.3585,43900.0
2012-08-15 14:50:00,35.79,35.84,35.78,35.79,45700.0,27.3585,27.3967,27.3509,27.3585,45700.0
2012-08-15 15:00:00,35.8,35.8,35.78,35.79,57900.0,27.3662,27.3662,27.3509,27.3585,57900.0
2012-08-15 15:10:00,35.8,35.8,35.79,35.8,25700.0,27.3662,27.3662,27.3585,27.3662,25700.0
2012-08-15 15:20:00,35.8,35.8,35.74,35.76,116500.0,27.3662,27.3662,27.3203,27.3356,116500.0
2012-08-15 15:30:00,35.76,35.77,35.74,35.75,102500.0,27.3356,27.3432,27.3203,27.3279,102500.0
2012-08-15 15:40:00,35.74,35.78,35.73,35.76,363200.0,27.3203,27.3509,27.3126,27.3356,363200.0
2012-08-15 15:50:00,35.75,35.8,35.74,35.77,324500.0,27.3279,27.3662,27.3203,27.3432,324500.0
2012-08-16 09:30:00,35.86,35.95,35.82,35.88,105200.0,27.412,27.4808,27.3814,27.4273,105200.0
2012-08-16 09:40:00,35.87,35.89,35.84,35.87,125500.0,27.4197,27.435,27.3967,27.4197,125500.0
2012-08-16 09:50:00,35.87,35.91,35.87,35.89,64700.0,27.4197,27.4502,27.4197,27.435,64700.0
2012-08-16 10:00:00,35.88,35.89,35.84,35.87,82900.0,27.4273,27.435,27.3967,27.4197,82900.0
2012-08-16 10:10:00,35.87,35.89,35.83,35.85,222600.0,27.4197,27.435,27.3891,27.4044,222600.0
2012-08-16 10:20:00,35.86,35.92,35.86,35.91,99800.0,27.412,27.4579,27.412,27.4502,99800.0
2012-08-16 10:30:00,35.92,36.0,35.92,36.0,66300.0,27.4579,27.519,27.4579,27.519,66300.0
2012-08-16 10:40:00,36.01,36.03,35.99,36.03,95000.0,27.5267,27.542,27.5114,27.542,95000.0
2012-08-16 10:50:00,36.04,36.08,36.04,36.06,220200.0,27.5496,27.5802,27.5496,27.5649,220200.0
2012-08-16 11:00:00,36.07,36.07,36.03,36.03,63400.0,27.5725,27.5725,27.542,27.542,63400.0
2012-08-16 11:10:00,36.04,36.12,36.04,36.09,68100.0,27.5496,27.6108,27.5496,27.5878,68100.0
2012-08-16 11:20:00,36.1,36.1,36.08,36.09,60400.0,27.5955,27.5955,27.5802,27.5878,60400.0
2012-08-16 11:30:00,36.09,36.13,36.09,36.13,124000.0,27.5878,27.6184,27.5878,27.6184,124000.0
2012-08-16 11:40:00,36.13,36.17,36.12,36.17,84300.0,27.6184,27.649,27.6108,27.649,84300.0
2012-08-16 11:50:00,36.17,36.22,36.16,36.16,216800.0,27.649,27.6872,27.6413,27.6413,216800.0
2012-08-16 12:00:00,36.16,36.17,36.12,36.17,205100.0,27.6413,27.649,27.6108,27.649,205100.0
2012-08-16 12:10:00,36.17,36.2,36.17,36.18,35400.0,27.649,27.6719,27.649,27.6566,35400.0
2012-08-16 12:20:00,36.17,36.2,36.15,36.15,131600.0,27.649,27.6719,27.6337,27.6337,131600.0
2012-08-16 12:30:00,36.15,36.16,36.12,36.16,219500.0,27.6337,27.6413,27.6108,27.6413,219500.0
2012-08-16 12:40:00,36.16,36.18,36.16,36.16,23800.0,27.6413,27.6566,27.6413,27.6413,23800.0
2012-08-16 12:50:00,36.16,36.21,36.16,36.21,58400.0,27.6413,27.6796,27.6413,27.6796,58400.0
2012-08-16 13:00:00,36.2,36.21,36.18,36.2,342900.0,27.6719,27.6796,27.6566,27.6719,342900.0
2012-08-16 13:10:00,36.21,36.25,36.2,36.25,115100.0,27.6796,27.7101,27.6719,27.7101,115100.0
2012-08-16 13:20:00,36.25,36.26,36.24,36.25,52100.0,27.7101,27.7178,27.7025,27.7101,52100.0
2012-08-16 13:30:00,36.26,36.28,36.25,36.26,57600.0,27.7178,27.7331,27.7101,27.7178,57600.0
2012-08-16 13:40:00,36.27,36.27,36.23,36.24,707900.0,27.7254,27.7254,27.6949,27.7025,707900.0
2012-08-16 13:50:00,36.24,36.27,36.24,36.27,106200.0,27.7025,27.7254,27.7025,27.7254,106200.0
2012-08-16 14:00:00,36.27,36.3,36.26,36.29,199400.0,27.7254,27.7484,27.7178,27.7407,199400.0
2012-08-16 14:10:00,36.29,36.3,36.28,36.29,53100.0,27.7407,27.7484,27.7331,27.7407,53100.0
2012-08-16 14:20:00,36.28,36.29,36.27,36.28,43000.0,27.7331,27.7407,27.7254,27.7331,43000.0
2012-08-16 14:30:00,36.27,36.34,36.27,36.33,155100.0,27.7254,27.7789,27.7254,27.7713,155100.0
2012-08-16 14:40:00,36.34,36.35,36.33,36.33,78500.0,27.7789,27.7866,27.7713,27.7713,78500.0
2012-08-16 14:50:00,36.34,36.34,36.33,36.33,63500.0,27.7789,27.7789,27.7713,27.7713,63500.0
2012-08-16 15:00:00,36.33,36.34,36.31,36.31,185200.0,27.7713,27.7789,27.756,27.756,185200.0
2012-08-16 15:10:00,36.31,36.35,36.31,36.34,133300.0,27.756,27.7866,27.756,27.7789,133300.0
2012-08-16 15:20:00,36.34,36.36,36.32,36.35,153800.0,27.7789,27.7942,27.7637,27.7866,153800.0
2012-08-16 15:30:00,36.34,36.35,36.29,36.29,353300.0,27.7789,27.7866,27.7407,27.7407,353300.0
2012-08-16 15:40:00,36.3,36.32,36.25,36.28,663500.0,27.7484,27.7637,27.7101,27.7331,663500.0
2012-08-16 15:50:00,36.28,36.29,36.23,36.27,944100.0,27.7331,27.7407,27.6949,27.7254,944100.0
2012-08-17 09:30:00,36.36,36.41,36.3,36.35,128100.0,27.7942,27.8325,27.7484,27.7866,128100.0
2012-08-17 09:40:00,36.34,36.36,36.27,36.31,74400.0,27.7789,27.7942,27.7254,27.756,74400.0
2012-08-17 09:50:00,36.31,36.35,36.29,36.35,108600.0,27.756,27.7866,27.7407,27.7866,108600.0
2012-08-17 10:00:00,36.35,36.35,36.25,36.31,170600.0,27.7866,27.7866,27.7101,27.756,170600.0
2012-08-17 10:10:00,36.32,36.34,36.28,36.28,264400.0,27.7637,27.7789,27.7331,27.7331,264400.0
2012-08-17 10:20:00,36.28,36.3,36.24,36.25,314200.0,27.7331,27.7484,27.7025,27.7101,314200.0
2012-08-17 10:30:00,36.25,36.27,36.22,36.25,431400.0,27.7101,27.7254,27.6872,27.7101,431400.0
2012-08-17 10:40:00,36.25,36.26,36.18,36.2,144100.0,27.7101,27.7178,27.6566,27.6719,144100.0
2012-08-17 10:50:00,36.19,36.26,36.19,36.26,120900.0,27.6643,27.7178,27.6643,27.7178,120900.0
2012-08-17 11:00:00,36.26,36.28,36.23,36.24,186600.0,27.7178,27.7331,27.6949,27.7025,186600.0
2012-08-17 11:10:00,36.25,36.26,36.2,36.21,247000.0,27.7101,27.7178,27.6719,27.6796,247000.0
2012-08-17 11:20:00,36.21,36.27,36.21,36.27,349700.0,27.6796,27.7254,27.6796,27.7254,349700.0
2012-08-17 11:30:00,36.27,36.31,36.24,36.3,359900.0,27.7254,27.756,27.7025,27.7484,359900.0
2012-08-17 11:40:00,36.3,36.3,36.24,36.26,101300.0,27.7484,27.7484,27.7025,27.7178,101300.0
2012-08-17 11:50:00,36.26,36.3,36.26,36.29,135600.0,27.7178,27.7484,27.7178,27.7407,135600.0
2012-08-17 12:00:00,36.28,36.28,36.24,36.24,75600.0,27.7331,27.7331,27.7025,27.7025,75600.0
2012-08-17 12:10:00,36.25,36.28,36.23,36.27,330600.0,27.7101,27.7331,27.6949,27.7254,330600.0
2012-08-17 12:20:00,36.27,36.29,36.26,36.28,241100.0,27.7254,27.7407,27.7178,27.7331,241100.0
2012-08-17 12:30:00,36.28,36.28,36.26,36.28,99500.0,27.7331,27.7331,27.7178,27.7331,99500.0
2012-08-17 12:40:00,36.27,36.28,36.25,36.25,418800.0,27.7254,27.7331,27.7101,27.7101,418800.0
2012-08-17 12:50:00,36.24,36.25,36.22,36.24,53700.0,27.7025,27.7101,27.6872,27.7025,53700.0
2012-08-17 13:00:00,36.23,36.25,36.23,36.25,51100.0,27.6949,27.7101,27.6949,27.7101,51100.0
2012-08-17 13:10:00,36.26,36.28,36.25,36.27,104400.0,27.7178,27.7331,27.7101,27.7254,104400.0
2012-08-17 13:20:00,36.27,36.28,36.26,36.27,60100.0,27.7254,27.7331,27.7178,27.7254,60100.0
2012-08-17 13:30:00,36.27,36.28,36.26,36.26,68600.0,27.7254,27.7331,27.7178,27.7178,68600.0
2012-08-17 13:40:00,36.26,36.27,36.25,36.25,28000.0,27.7178,27.7254,27.7101,27.7101,28000.0
2012-08-17 13:50:00,36.25,36.26,36.23,36.24,46600.0,27.7101,27.7178,27.6949,27.7025,46600.0
2012-08-17 14:00:00,36.23,36.25,36.22,36.22,92900.0,27.6949,27.7101,27.6872,27.6872,92900.0
2012-08-17 14:10:00,36.22,36.25,36.22,36.24,76300.0,27.6872,27.7101,27.6872,27.7025,76300.0
2012-08-17 14:20:00,36.25,36.26,36.23,36.25,80500.0,27.7101,27.7178,27.6949,27.7101,80500.0
2012-08-17 14:30:00,36.25,36.26,36.25,36.25,65200.0,27.7101,27.7178,27.7101,27.7101,65200.0
2012-08-17 14:40:00,36.25,36.27,36.24,36.26,38100.0,27.7101,27.7254,27.7025,27.7178,38100.0
2012-08-17 14:50:00,36.25,36.27,36.25,36.26,60700.0,27.7101,27.7254,27.7101,27.7178,60700.0
2012-08-17 15:00:00,36.26,36.28,36.25,36.26,72500.0,27.7178,27.7331,27.7101,27.7178,72500.0
2012-08-17 15:10:00,36.26,36.26,36.22,36.22,55300.0,27.7178,27.7178,27.6872,27.6872,55300.0
2012-08-17 15:20:00,36.22,36.23,36.2,36.21,85600.0,27.6872,27.6949,27.6719,27.6796,85600.0
2012-08-17 15:30:00,36.2,36.21,36.16,36.18,240000.0,27.6719,27.6796,27.6413,27.6566,240000.0
2012-08-17 15:40:00,36.17,36.23,36.16,36.22,231100.0,27.649,27.6949,27.6413,27.6872,231100.0
2012-08-17 15:50:00,36.22,36.27,36.18,36.24,1449600.0,27.6872,27.7254,27.6566,27.7025,1449600.0
2012-08-20 09:30:00,36.19,36.22,36.09,36.1,100000.0,27.6643,27.6872,27.5878,27.5955,100000.0
2012-08-20 09:40:00,36.11,36.16,36.08,36.1,93900.0,27.6031,27.6413,27.5802,27.5955,93900.0
2012-08-20 09:50:00,36.1,36.11,36.01,36.02,79700.0,27.5955,27.6031,27.5267,27.5343,79700.0
2012-08-20 10:00:00,36.01,36.03,35.99,36.02,107000.0,27.5267,27.542,27.5114,27.5343,107000.0
2012-08-20 10:10:00,36.01,36.02,35.97,35.98,68000.0,27.5267,27.5343,27.4961,27.5038,68000.0
2012-08-20 10:20:00,35.98,35.99,35.95,35.97,69600.0,27.5038,27.5114,27.4808,27.4961,69600.0
2012-08-20 10:30:00,35.97,35.97,35.93,35.96,65100.0,27.4961,27.4961,27.4655,27.4885,65100.0
2012-08-20 10:40:00,35.96,35.99,35.94,35.99,132300.0,27.4885,27.5114,27.4732,27.5114,132300.0
2012-08-20 10:50:00,35.99,36.03,35.99,36.02,55300.0,27.5114,27.542,27.5114,27.5343,55300.0
2012-08-20 11:00:00,36.02,36.03,35.99,36.01,153900.0,27.5343,27.542,27.5114,27.5267,153900.0
2012-08-20 11:10:00,36.01,36.02,35.99,36.0,59100.0,27.5267,27.5343,27.5114,27.519,59100.0
2012-08-20 11:20:00,36.0,36.02,35.97,35.97,314700.0,27.519,27.5343,27.4961,27.4961,314700.0
2012-08-20 11:30:00,35.97,36.0,35.97,36.0,104100.0,27.4961,27.519,27.4961,27.519,104100.0
2012-08-20 11:40:00,36.0,36.05,35.99,36.03,145400.0,27.519,27.5573,27.5114,27.542,145400.0
2012-08-20 11:50:00,36.03,36.1,36.03,36.08,145300.0,27.542,27.5955,27.542,27.5802,145300.0
2012-08-20 12:00:00,36.08,36.12,36.07,36.11,128900.0,27.5802,27.6108,27.5725,27.6031,128900.0
2012-08-20 12:10:00,36.11,36.14,36.1,36.12,174100.0,27.6031,27.6261,27.5955,27.6108,174100.0
2012-08-20 12:20:00,36.12,36.14,36.1,36.1,93800.0,27.6108,27.6261,27.5955,27.5955,93800.0
2012-08-20 12:30:00,36.1,36.11,36.08,36.08,209600.0,27.5955,27.6031,27.5802,27.5802,209600.0
2012-08-20 12:40:00,36.08,36.08,36.06,36.06,137900.0,27.5802,27.5802,27.5649,27.5649,137900.0
2012-08-20 12:50:00,36.06,36.06,36.03,36.03,124000.0,27.5649,27.5649,27.542,27.542,124000.0
2012-08-20 13:00:00,36.03,36.08,36.03,36.07,15100.0,27.542,27.5802,27.542,27.5725,15100.0
2012-08-20 13:10:00,36.07,36.1,36.07,36.08,40400.0,27.5725,27.5955,27.5725,27.5802,40400.0
2012-08-20 13:20:00,36.08,36.08,36.07,36.07,13700.0,27.5802,27.5802,27.5725,27.5725,13700.0
2012-08-20 13:30:00,36.08,36.08,36.02,36.02,24000.0,27.5802,27.5802,27.5343,27.5343,24000.0
2012-08-20 13:40:00,36.02,36.05,36.02,36.03,18000.0,27.5343,27.5573,27.5343,27.542,18000.0
2012-08-20 13:50:00,36.03,36.08,36.03,36.08,30700.0,27.542,27.5802,27.542,27.5802,30700.0
2012-08-20 14:00:00,36.07,36.12,36.06,36.11,50800.0,27.5725,27.6108,27.5649,27.6031,50800.0
2012-08-20 14:10:00,36.12,36.17,36.12,36.14,136600.0,27.6108,27.649,27.6108,27.6261,136600.0
2012-08-20 14:20:00,36.15,36.16,36.14,36.16,39700.0,27.6337,27.6413,27.6261,27.6413,39700.0
2012-08-20 14:30:00,36.17,36.2,36.15,36.16,39500.0,27.649,27.6719,27.6337,27.6413,39500.0
2012-08-20 14:40:00,36.17,36.17,36.13,36.14,51100.0,27.649,27.649,27.6184,27.6261,51100.0
2012-08-20 14:50:00,36.14,36.15,36.13,36.14,68100.0,27.6261,27.6337,27.6184,27.6261,68100.0
2012-08-20 15:00:00,36.14,36.15,36.13,36.14,45100.0,27.6261,27.6337,27.6184,27.6261,45100.0
2012-08-20 15:10:00,36.14,36.14,36.09,36.14,106300.0,27.6261,27.6261,27.5878,27.6261,106300.0
2012-08-20 15:20:00,36.14,36.16,36.13,36.14,78600.0,27.6261,27.6413,27.6184,27.6261,78600.0
2012-08-20 15:30:00,36.15,36.2,36.15,36.18,73200.0,27.6337,27.6719,27.6337,27.6566,73200.0
2012-08-20 15:40:00,36.18,36.19,36.16,36.19,150200.0,27.6566,27.6643,27.6413,27.6643,150200.0
2012-08-20 15:50:00,36.19,36.2,36.14,36.18,468000.0,27.6643,27.6719,27.6261,27.6566,468000.0
2012-08-21 09:30:00,36.37,36.45,36.32,36.41,254200.0,27.8019,27.863,27.7637,27.8325,254200.0
2012-08-21 09:40:00,36.4,36.41,36.36,36.4,120400.0,27.8248,27.8325,27.7942,27.8248,120400.0
2012-08-21 09:50:00,36.4,36.46,36.35,36.45,85500.0,27.8248,27.8707,27.7866,27.863,85500.0
2012-08-21 10:00:00,36.46,36.53,36.46,36.49,220100.0,27.8707,27.9242,27.8707,27.8936,220100.0
2012-08-21 10:10:00,36.49,36.53,36.49,36.5,75800.0,27.8936,27.9242,27.8936,27.9012,75800.0
2012-08-21 10:20:00,36.51,36.55,36.5,36.55,73400.0,27.9089,27.9395,27.9012,27.9395,73400.0
2012-08-21 10:30:00,36.55,36.58,36.54,36.57,142300.0,27.9395,27.9624,27.9318,27.9548,142300.0
2012-08-21 10:40:00,36.56,36.59,36.55,36.57,66600.0,27.9471,27.97,27.9395,27.9548,66600.0
2012-08-21 10:50:00,36.58,36.6,36.56,36.57,95400.0,27.9624,27.9777,27.9471,27.9548,95400.0
2012-08-21 11:00:00,36.57,36.58,36.53,36.57,50200.0,27.9548,27.9624,27.9242,27.9548,50200.0
2012-08-21 11:10:00,36.56,36.63,36.55,36.63,89200.0,27.9471,28.0006,27.9395,28.0006,89200.0
2012-08-21 11:20:00,36.62,36.62,36.5,36.51,65800.0,27.993,27.993,27.9012,27.9089,65800.0
2012-08-21 11:30:00,36.51,36.53,36.46,36.49,101700.0,27.9089,27.9242,27.8707,27.8936,101700.0
2012-08-21 11:40:00,36.48,36.49,36.42,36.45,62400.0,27.886,27.8936,27.8401,27.863,62400.0
2012-08-21 11:50:00,36.45,36.48,36.44,36.45,61800.0,27.863,27.886,27.8554,27.863,61800.0
2012-08-21 12:00:00,36.45,36.46,36.41,36.44,87800.0,27.863,27.8707,27.8325,27.8554,87800.0
2012-08-21 12:10:00,36.44,36.46,36.42,36.43,112500.0,27.8554,27.8707,27.8401,27.8477,112500.0
2012-08-21 12:20:00,36.43,36.46,36.43,36.45,64500.0,27.8477,27.8707,27.8477,27.863,64500.0
2012-08-21 12:30:00,36.45,36.46,36.44,36.45,63400.0,27.863,27.8707,27.8554,27.863,63400.0
2012-08-21 12:40:00,36.45,36.46,36.38,36.41,111700.0,27.863,27.8707,27.8095,27.8325,111700.0
2012-08-21 12:50:00,36.42,36.42,36.4,36.41,58500.0,27.8401,27.8401,27.8248,27.8325,58500.0
2012-08-21 13:00:00,36.42,36.42,36.37,36.37,157100.0,27.8401,27.8401,27.8019,27.8019,157100.0
2012-08-21 13:10:00,36.37,36.37,36.32,36.37,108400.0,27.8019,27.8019,27.7637,27.8019,108400.0
2012-08-21 13:20:00,36.36,36.37,36.33,36.34,96000.0,27.7942,27.8019,27.7713,27.7789,96000.0
2012-08-21 13:30:00,36.34,36.35,36.33,36.35,41300.0,27.7789,27.7866,27.7713,27.7866,41300.0
2012-08-21 13:40:00,36.34,36.34,36.26,36.26,117600.0,27.7789,27.7789,27.7178,27.7178,117600.0
2012-08-21 13:50:00,36.26,36.3,36.25,36.3,72400.0,27.7178,27.7484,27.7101,27.7484,72400.0
2012-08-21 14:00:00,36.3,36.32,36.29,36.29,191000.0,27.7484,27.7637,27.7407,27.7407,191000.0
2012-08-21 14:10:00,36.3,36.32,36.26,36.27,67700.0,27.7484,27.7637,27.7178,27.7254,67700.0
2012-08-21 14:20:00,36.27,36.3,36.25,36.26,174600.0,27.7254,27.7484,27.7101,27.7178,174600.0
2012-08-21 14:30:00,36.26,36.27,36.2,36.22,96600.0,27.7178,27.7254,27.6719,27.6872,96600.0
2012-08-21 14:40:00,36.23,36.25,36.21,36.25,166700.0,27.6949,27.7101,27.6796,27.7101,166700.0
2012-08-21 14:50:00,36.25,36.26,36.23,36.24,60200.0,27.7101,27.7178,27.6949,27.7025,60200.0
2012-08-21 15:00:00,36.24,36.25,36.18,36.18,202000.0,27.7025,27.7101,27.6566,27.6566,202000.0
2012-08-21 15:10:00,36.18,36.19,36.12,36.12,348600.0,27.6566,27.6643,27.6108,27.6108,348600.0
2012-08-21 15:20:00,36.13,36.15,36.08,36.1,133600.0,27.6184,27.6337,27.5802,27.5955,133600.0
2012-08-21 15:30:00,36.11,36.19,36.09,36.18,208500.0,27.6031,27.6643,27.5878,27.6566,208500.0
2012-08-21 15:40:00,36.18,36.21,36.16,36.18,247300.0,27.6566,27.6796,27.6413,27.6566,247300.0
2012-08-21 15:50:00,36.18,36.19,36.15,36.19,392000.0,27.6566,27.6643,27.6337,27.6643,392000.0
2012-08-22 09:30:00,36.05,36.11,35.97,36.01,368200.0,27.5573,27.6031,27.4961,27.5267,368200.0
2012-08-22 09:40:00,36.02,36.17,35.99,36.14,207900.0,27.5343,27.649,27.5114,27.6261,207900.0
2012-08-22 09:50:00,36.14,36.18,36.03,36.06,430100.0,27.6261,27.6566,27.542,27.5649,430100.0
2012-08-22 10:00:00,36.06,36.1,36.02,36.06,122100.0,27.5649,27.5955,27.5343,27.5649,122100.0
2012-08-22 10:10:00,36.06,36.06,35.99,36.04,75800.0,27.5649,27.5649,27.5114,27.5496,75800.0
2012-08-22 10:20:00,36.03,36.08,36.03,36.08,89100.0,27.542,27.5802,27.542,27.5802,89100.0
2012-08-22 10:30:00,36.09,36.09,36.02,36.02,99800.0,27.5878,27.5878,27.5343,27.5343,99800.0
2012-08-22 10:40:00,36.02,36.03,35.98,35.98,24700.0,27.5343,27.542,27.5038,27.5038,24700.0
2012-08-22 10:50:00,35.98,36.0,35.98,35.98,36700.0,27.5038,27.519,27.5038,27.5038,36700.0
2012-08-22 11:00:00,35.98,36.05,35.94,36.01,127500.0,27.5038,27.5573,27.4732,27.5267,127500.0
2012-08-22 11:10:00,36.01,36.02,35.96,35.96,41800.0,27.5267,27.5343,27.4885,27.4885,41800.0
2012-08-22 11:20:00,35.96,35.97,35.94,35.97,240000.0,27.4885,27.4961,27.4732,27.4961,240000.0
2012-08-22 11:30:00,35.96,35.97,35.91,35.97,52700.0,27.4885,27.4961,27.4502,27.4961,52700.0
2012-08-22 11:40:00,35.95,35.98,35.94,35.97,26400.0,27.4808,27.5038,27.4732,27.4961,26400.0
2012-08-22 11:50:00,35.98,36.0,35.97,36.0,28500.0,27.5038,27.519,27.4961,27.519,28500.0
2012-08-22 12:00:00,36.0,36.02,35.96,35.97,40500.0,27.519,27.5343,27.4885,27.4961,40500.0
2012-08-22 12:10:00,35.97,35.98,35.94,35.96,36000.0,27.4961,27.5038,27.4732,27.4885,36000.0
2012-08-22 12:20:00,35.95,35.96,35.93,35.95,80600.0,27.4808,27.4885,27.4655,27.4808,80600.0
2012-08-22 12:30:00,35.95,35.96,35.88,35.91,109100.0,27.4808,27.4885,27.4273,27.4502,109100.0
2012-08-22 12:40:00,35.9,35.93,35.88,35.92,104200.0,27.4426,27.4655,27.4273,27.4579,104200.0
2012-08-22 12:50:00,35.92,35.93,35.9,35.91,85600.0,27.4579,27.4655,27.4426,27.4502,85600.0
2012-08-22 13:00:00,35.91,35.95,35.91,35.92,276400.0,27.4502,27.4808,27.4502,27.4579,276400.0
2012-08-22 13:10:00,35.92,35.95,35.91,35.94,104400.0,27.4579,27.4808,27.4502,27.4732,104400.0
2012-08-22 13:20:00,35.94,35.99,35.93,35.98,94900.0,27.4732,27.5114,27.4655,27.5038,94900.0
2012-08-22 13:30:00,35.98,35.99,35.96,35.98,102800.0,27.5038,27.5114,27.4885,27.5038,102800.0
2012-08-22 13:40:00,35.98,36.02,35.96,35.96,119300.0,27.5038,27.5343,27.4885,27.4885,119300.0
2012-08-22 13:50:00,35.97,35.98,35.9,35.94,146100.0,27.4961,27.5038,27.4426,27.4732,146100.0
2012-08-22 14:00:00,35.94,36.16,35.94,36.08,400200.0,27.4732,27.6413,27.4732,27.5802,400200.0
2012-08-22 14:10:00,36.08,36.16,36.05,36.09,609500.0,27.5802,27.6413,27.5573,27.5878,609500.0
2012-08-22 14:20:00,36.09,36.16,36.08,36.14,511100.0,27.5878,27.6413,27.5802,27.6261,511100.0
2012-08-22 14:30:00,36.14,36.24,36.13,36.23,317900.0,27.6261,27.7025,27.6184,27.6949,317900.0
2012-08-22 14:40:00,36.22,36.3,36.21,36.28,362800.0,27.6872,27.7484,27.6796,27.7331,362800.0
2012-08-22 14:50:00,36.28,36.33,36.27,36.32,239400.0,27.7331,27.7713,27.7254,27.7637,239400.0
2012-08-22 15:00:00,36.32,36.32,36.29,36.32,241100.0,27.7637,27.7637,27.7407,27.7637,241100.0
2012-08-22 15:10:00,36.32,36.34,36.25,36.26,380900.0,27.7637,27.7789,27.7101,27.7178,380900.0
2012-08-22 15:20:00,36.26,36.32,36.25,36.32,258600.0,27.7178,27.7637,27.7101,27.7637,258600.0
2012-08-22 15:30:00,36.31,36.4,36.31,36.39,333800.0,27.756,27.8248,27.756,27.8172,333800.0
2012-08-22 15:40:00,36.4,36.46,36.4,36.45,584400.0,27.8248,27.8707,27.8248,27.863,584400.0
2012-08-22 15:50:00,36.45,36.52,36.43,36.52,920600.0,27.863,27.9165,27.8477,27.9165,920600.0
2012-08-23 09:30:00,36.44,36.44,36.18,36.2,285600.0,27.8554,27.8554,27.6566,27.6719,285600.0
2012-08-23 09:40:00,36.21,36.28,36.17,36.17,83800.0,27.6796,27.7331,27.649,27.649,83800.0
2012-08-23 09:50:00,36.16,36.19,36.07,36.08,167900.0,27.6413,27.6643,27.5725,27.5802,167900.0
2012-08-23 10:00:00,36.08,36.19,36.08,36.14,251500.0,27.5802,27.6643,27.5802,27.6261,251500.0
2012-08-23 10:10:00,36.14,36.14,36.07,36.09,193300.0,27.6261,27.6261,27.5725,27.5878,193300.0
2012-08-23 10:20:00,36.09,36.19,36.09,36.16,67900.0,27.5878,27.6643,27.5878,27.6413,67900.0
2012-08-23 10:30:00,36.16,36.21,36.11,36.13,202000.0,27.6413,27.6796,27.6031,27.6184,202000.0
2012-08-23 10:40:00,36.13,36.18,36.11,36.15,133000.0,27.6184,27.6566,27.6031,27.6337,133000.0
2012-08-23 10:50:00,36.16,36.17,36.1,36.14,31900.0,27.6413,27.649,27.5955,27.6261,31900.0
2012-08-23 11:00:00,36.14,36.14,36.07,36.12,22900.0,27.6261,27.6261,27.5725,27.6108,22900.0
2012-08-23 11:10:00,36.11,36.17,36.08,36.16,72900.0,27.6031,27.649,27.5802,27.6413,72900.0
2012-08-23 11:20:00,36.15,36.19,36.12,36.19,61700.0,27.6337,27.6643,27.6108,27.6643,61700.0
2012-08-23 11:30:00,36.18,36.18,36.14,36.14,154700.0,27.6566,27.6566,27.6261,27.6261,154700.0
2012-08-23 11:40:00,36.14,36.16,36.12,36.13,72700.0,27.6261,27.6413,27.6108,27.6184,72700.0
2012-08-23 11:50:00,36.12,36.12,36.09,36.11,65000.0,27.6108,27.6108,27.5878,27.6031,65000.0
2012-08-23 12:00:00,36.11,36.11,36.04,36.06,295000.0,27.6031,27.6031,27.5496,27.5649,295000.0
2012-08-23 12:10:00,36.06,36.07,36.03,36.05,37600.0,27.5649,27.5725,27.542,27.5573,37600.0
2012-08-23 12:20:00,36.05,36.08,36.03,36.07,46600.0,27.5573,27.5802,27.542,27.5725,46600.0
2012-08-23 12:30:00,36.07,36.08,36.06,36.07,86300.0,27.5725,27.5802,27.5649,27.5725,86300.0
2012-08-23 12:40:00,36.07,36.13,36.07,36.07,67700.0,27.5725,27.6184,27.5725,27.5725,67700.0
2012-08-23 12:50:00,36.07,36.07,36.03,36.03,59400.0,27.5725,27.5725,27.542,27.542,59400.0
2012-08-23 13:00:00,36.04,36.04,36.0,36.03,49300.0,27.5496,27.5496,27.519,27.542,49300.0
2012-08-23 13:10:00,36.03,36.05,35.96,35.99,90300.0,27.542,27.5573,27.4885,27.5114,90300.0
2012-08-23 13:20:00,35.98,35.99,35.9,35.93,158000.0,27.5038,27.5114,27.4426,27.4655,158000.0
2012-08-23 13:30:00,35.92,35.96,35.91,35.92,50100.0,27.4579,27.4885,27.4502,27.4579,50100.0
2012-08-23 13:40:00,35.92,35.97,35.91,35.96,75400.0,27.4579,27.4961,27.4502,27.4885,75400.0
2012-08-23 13:50:00,35.97,35.98,35.94,35.95,90300.0,27.4961,27.5038,27.4732,27.4808,90300.0
2012-08-23 14:00:00,35.95,35.97,35.94,35.97,22300.0,27.4808,27.4961,27.4732,27.4961,22300.0
2012-08-23 14:10:00,35.96,35.98,35.94,35.94,47200.0,27.4885,27.5038,27.4732,27.4732,47200.0
2012-08-23 14:20:00,35.94,35.95,35.9,35.9,53400.0,27.4732,27.4808,27.4426,27.4426,53400.0
2012-08-23 14:30:00,35.91,35.91,35.89,35.91,47900.0,27.4502,27.4502,27.435,27.4502,47900.0
2012-08-23 14:40:00,35.91,36.01,35.91,36.01,48600.0,27.4502,27.5267,27.4502,27.5267,48600.0
2012-08-23 14:50:00,36.02,36.02,35.92,35.92,117100.0,27.5343,27.5343,27.4579,27.4579,117100.0
2012-08-23 15:00:00,35.93,35.97,35.91,35.97,54400.0,27.4655,27.4961,27.4502,27.4961,54400.0
2012-08-23 15:10:00,35.98,35.99,35.95,35.95,76800.0,27.5038,27.5114,27.4808,27.4808,76800.0
2012-08-23 15:20:00,35.95,35.95,35.89,35.92,136100.0,27.4808,27.4808,27.435,27.4579,136100.0
2012-08-23 15:30:00,35.92,35.97,35.9,35.94,153500.0,27.4579,27.4961,27.4426,27.4732,153500.0
2012-08-23 15:40:00,35.95,35.95,35.9,35.91,221400.0,27.4808,27.4808,27.4426,27.4502,221400.0
2012-08-23 15:50:00,35.91,35.93,35.89,35.91,791900.0,27.4502,27.4655,27.435,27.4502,791900.0
2012-08-24 09:30:00,35.79,35.84,35.67,35.73,158500.0,27.3585,27.3967,27.2668,27.3126,158500.0
2012-08-24 09:40:00,35.73,35.76,35.72,35.73,152700.0,27.3126,27.3356,27.305,27.3126,152700.0
2012-08-24 09:50:00,35.72,35.76,35.65,35.66,173400.0,27.305,27.3356,27.2515,27.2591,173400.0
2012-08-24 10:00:00,35.67,35.7,35.66,35.69,156100.0,27.2668,27.2897,27.2591,27.2821,156100.0
2012-08-24 10:10:00,35.69,35.75,35.68,35.71,99400.0,27.2821,27.3279,27.2744,27.2974,99400.0
2012-08-24 10:20:00,35.72,35.75,35.69,35.69,78000.0,27.305,27.3279,27.2821,27.2821,78000.0
2012-08-24 10:30:00,35.7,35.81,35.69,35.81,208700.0,27.2897,27.3738,27.2821,27.3738,208700.0
2012-08-24 10:40:00,35.82,35.85,35.78,35.8,132700.0,27.3814,27.4044,27.3509,27.3662,132700.0
2012-08-24 10:50:00,35.8,35.81,35.78,35.8,48200.0,27.3662,27.3738,27.3509,27.3662,48200.0
2012-08-24 11:00:00,35.8,35.85,35.8,35.81,70000.0,27.3662,27.4044,27.3662,27.3738,70000.0
2012-08-24 11:10:00,35.81,35.93,35.78,35.9,110000.0,27.3738,27.4655,27.3509,27.4426,110000.0
2012-08-24 11:20:00,35.91,35.93,35.81,35.81,133000.0,27.4502,27.4655,27.3738,27.3738,133000.0
2012-08-24 11:30:00,35.81,35.85,35.81,35.82,99200.0,27.3738,27.4044,27.3738,27.3814,99200.0
2012-08-24 11:40:00,35.81,35.81,35.75,35.75,70600.0,27.3738,27.3738,27.3279,27.3279,70600.0
2012-08-24 11:50:00,35.75,35.77,35.74,35.75,53200.0,27.3279,27.3432,27.3203,27.3279,53200.0
2012-08-24 12:00:00,35.75,35.8,35.74,35.79,37300.0,27.3279,27.3662,27.3203,27.3585,37300.0
2012-08-24 12:10:00,35.79,35.8,35.78,35.79,62100.0,27.3585,27.3662,27.3509,27.3585,62100.0
2012-08-24 12:20:00,35.79,35.83,35.79,35.83,57400.0,27.3585,27.3891,27.3585,27.3891,57400.0
2012-08-24 12:30:00,35.84,35.84,35.81,35.81,58600.0,27.3967,27.3967,27.3738,27.3738,58600.0
2012-08-24 12:40:00,35.81,35.84,35.8,35.84,31600.0,27.3738,27.3967,27.3662,27.3967,31600.0
2012-08-24 12:50:00,35.84,35.85,35.82,35.83,25400.0,27.3967,27.4044,27.3814,27.3891,25400.0
2012-08-24 13:00:00,35.83,35.83,35.8,35.82,45700.0,27.3891,27.3891,27.3662,27.3814,45700.0
2012-08-24 13:10:00,35.81,35.82,35.8,35.8,30900.0,27.3738,27.3814,27.3662,27.3662,30900.0
2012-08-24 13:20:00,35.8,35.81,35.78,35.8,12500.0,27.3662,27.3738,27.3509,27.3662,12500.0
2012-08-24 13:30:00,35.8,35.83,35.8,35.83,40200.0,27.3662,27.3891,27.3662,27.3891,40200.0
2012-08-24 13:40:00,35.82,35.88,35.81,35.86,82100.0,27.3814,27.4273,27.3738,27.412,82100.0
2012-08-24 13:50:00,35.86,35.88,35.82,35.83,19200.0,27.412,27.4273,27.3814,27.3891,19200.0
2012-08-24 14:00:00,35.83,35.84,35.82,35.83,63000.0,27.3891,27.3967,27.3814,27.3891,63000.0
2012-08-24 14:10:00,35.83,35.83,35.81,35.82,21000.0,27.3891,27.3891,27.3738,27.3814,21000.0
2012-08-24 14:20:00,35.82,35.83,35.8,35.82,212600.0,27.3814,27.3891,27.3662,27.3814,212600.0
2012-08-24 14:30:00,35.82,35.82,35.74,35.74,146800.0,27.3814,27.3814,27.3203,27.3203,146800.0
2012-08-24 14:40:00,35.74,35.76,35.73,35.76,38100.0,27.3203,27.3356,27.3126,27.3356,38100.0
2012-08-24 14:50:00,35.75,35.78,35.74,35.76,34700.0,27.3279,27.3509,27.3203,27.3356,34700.0
2012-08-24 15:00:00,35.77,35.78,35.76,35.77,24300.0,27.3432,27.3509,27.3356,27.3432,24300.0
2012-08-24 15:10:00,35.77,35.83,35.77,35.83,53000.0,27.3432,27.3891,27.3432,27.3891,53000.0
2012-08-24 15:20:00,35.83,35.83,35.8,35.82,122100.0,27.3891,27.3891,27.3662,27.3814,122100.0
2012-08-24 15:30:00,35.81,35.84,35.79,35.84,97500.0,27.3738,27.3967,27.3585,27.3967,97500.0
2012-08-24 15:40:00,35.83,35.92,35.82,35.88,172100.0,27.3891,27.4579,27.3814,27.4273,172100.0
2012-08-24 15:50:00,35.88,35.89,35.82,35.85,566000.0,27.4273,27.435,27.3814,27.4044,566000.0
2012-08-27 09:30:00,35.95,35.95,35.8,35.81,68200.0,27.4808,27.4808,27.3662,27.3738,68200.0
2012-08-27 09:40:00,35.81,35.81,35.73,35.79,432100.0,27.3738,27.3738,27.3126,27.3585,432100.0
2012-08-27 09:50:00,35.79,35.8,35.71,35.73,192200.0,27.3585,27.3662,27.2974,27.3126,192200.0
2012-08-27 10:00:00,35.73,35.76,35.71,35.73,71400.0,27.3126,27.3356,27.2974,27.3126,71400.0
2012-08-27 10:10:00,35.74,35.78,35.72,35.75,49100.0,27.3203,27.3509,27.305,27.3279,49100.0
2012-08-27 10:20:00,35.74,35.74,35.7,35.73,37300.0,27.3203,27.3203,27.2897,27.3126,37300.0
2012-08-27 10:30:00,35.72,35.72,35.67,35.7,54500.0,27.305,27.305,27.2668,27.2897,54500.0
2012-08-27 10:40:00,35.69,35.7,35.67,35.68,104400.0,27.2821,27.2897,27.2668,27.2744,104400.0
2012-08-27 10:50:00,35.69,35.7,35.65,35.7,25100.0,27.2821,27.2897,27.2515,27.2897,25100.0
2012-08-27 11:00:00,35.69,35.76,35.69,35.76,172600.0,27.2821,27.3356,27.2821,27.3356,172600.0
2012-08-27 11:10:00,35.76,35.83,35.76,35.83,91400.0,27.3356,27.3891,27.3356,27.3891,91400.0
2012-08-27 11:20:00,35.83,35.83,35.79,35.8,89000.0,27.3891,27.3891,27.3585,27.3662,89000.0
2012-08-27 11:30:00,35.8,35.83,35.79,35.8,104000.0,27.3662,27.3891,27.3585,27.3662,104000.0
2012-08-27 11:40:00,35.8,35.82,35.79,35.82,26700.0,27.3662,27.3814,27.3585,27.3814,26700.0
2012-08-27 11:50:00,35.81,35.81,35.78,35.79,37800.0,27.3738,27.3738,27.3509,27.3585,37800.0
2012-08-27 12:00:00,35.79,35.8,35.77,35.78,10000.0,27.3585,27.3662,27.3432,27.3509,10000.0
2012-08-27 12:10:00,35.77,35.81,35.77,35.8,141800.0,27.3432,27.3738,27.3432,27.3662,141800.0
2012-08-27 12:20:00,35.79,35.8,35.75,35.77,114900.0,27.3585,27.3662,27.3279,27.3432,114900.0
2012-08-27 12:30:00,35.77,35.79,35.76,35.79,17900.0,27.3432,27.3585,27.3356,27.3585,17900.0
2012-08-27 12:40:00,35.79,35.79,35.78,35.78,58500.0,27.3585,27.3585,27.3509,27.3509,58500.0
2012-08-27 12:50:00,35.78,35.78,35.76,35.77,39800.0,27.3509,27.3509,27.3356,27.3432,39800.0
2012-08-27 13:00:00,35.77,35.77,35.75,35.76,68100.0,27.3432,27.3432,27.3279,27.3356,68100.0
2012-08-27 13:10:00,35.76,35.77,35.75,35.75,28300.0,27.3356,27.3432,27.3279,27.3279,28300.0
2012-08-27 13:20:00,35.75,35.79,35.75,35.78,58600.0,27.3279,27.3585,27.3279,27.3509,58600.0
2012-08-27 13:30:00,35.78,35.78,35.75,35.75,91400.0,27.3509,27.3509,27.3279,27.3279,91400.0
2012-08-27 13:40:00,35.75,35.75,35.7,35.7,150000.0,27.3279,27.3279,27.2897,27.2897,150000.0
2012-08-27 13:50:00,35.71,35.73,35.69,35.71,30400.0,27.2974,27.3126,27.2821,27.2974,30400.0
2012-08-27 14:00:00,35.71,35.72,35.7,35.71,37400.0,27.2974,27.305,27.2897,27.2974,37400.0
2012-08-27 14:10:00,35.7,35.71,35.67,35.68,32500.0,27.2897,27.2974,27.2668,27.2744,32500.0
2012-08-27 14:20:00,35.68,35.71,35.68,35.7,28800.0,27.2744,27.2974,27.2744,27.2897,28800.0
2012-08-27 14:30:00,35.71,35.74,35.71,35.74,135200.0,27.2974,27.3203,27.2974,27.3203,135200.0
2012-08-27 14:40:00,35.73,35.73,35.69,35.71,131500.0,27.3126,27.3126,27.2821,27.2974,131500.0
2012-08-27 14:50:00,35.7,35.72,35.7,35.71,34200.0,27.2897,27.305,27.2897,27.2974,34200.0
2012-08-27 15:00:00,35.71,35.72,35.68,35.69,37200.0,27.2974,27.305,27.2744,27.2821,37200.0
2012-08-27 15:10:00,35.69,35.69,35.66,35.66,30100.0,27.2821,27.2821,27.2591,27.2591,30100.0
2012-08-27 15:20:00,35.66,35.67,35.64,35.65,132600.0,27.2591,27.2668,27.2439,27.2515,132600.0
2012-08-27 15:30:00,35.66,35.67,35.6,35.61,122600.0,27.2591,27.2668,27.2133,27.2209,122600.0
2012-08-27 15:40:00,35.61,35.64,35.58,35.61,318800.0,27.2209,27.2439,27.198,27.2209,318800.0
2012-08-27 15:50:00,35.62,35.63,35.58,35.63,744900.0,27.2286,27.2362,27.198,27.2362,744900.0
2012-08-28 09:30:00,35.56,35.6,35.49,35.58,94000.0,27.1827,27.2133,27.1292,27.198,94000.0
2012-08-28 09:40:00,35.58,35.64,35.57,35.62,67500.0,27.198,27.2439,27.1903,27.2286,67500.0
2012-08-28 09:50:00,35.62,35.63,35.51,35.53,140200.0,27.2286,27.2362,27.1445,27.1598,140200.0
2012-08-28 10:00:00,35.53,35.59,35.49,35.56,228300.0,27.1598,27.2056,27.1292,27.1827,228300.0
2012-08-28 10:10:00,35.56,35.6,35.55,35.57,85900.0,27.1827,27.2133,27.1751,27.1903,85900.0
2012-08-28 10:20:00,35.56,35.67,35.55,35.65,101300.0,27.1827,27.2668,27.1751,27.2515,101300.0
2012-08-28 10:30:00,35.65,35.7,35.6,35.63,102500.0,27.2515,27.2897,27.2133,27.2362,102500.0
2012-08-28 10:40:00,35.64,35.64,35.6,35.61,89100.0,27.2439,27.2439,27.2133,27.2209,89100.0
2012-08-28 10:50:00,35.61,35.62,35.53,35.54,86200.0,27.2209,27.2286,27.1598,27.1674,86200.0
2012-08-28 11:00:00,35.54,35.57,35.53,35.57,64300.0,27.1674,27.1903,27.1598,27.1903,64300.0
2012-08-28 11:10:00,35.58,35.58,35.51,35.53,50300.0,27.198,27.198,27.1445,27.1598,50300.0
2012-08-28 11:20:00,35.53,35.53,35.51,35.53,61700.0,27.1598,27.1598,27.1445,27.1598,61700.0
2012-08-28 11:30:00,35.52,35.54,35.51,35.52,72100.0,27.1521,27.1674,27.1445,27.1521,72100.0
2012-08-28 11:40:00,35.52,35.55,35.49,35.55,141300.0,27.1521,27.1751,27.1292,27.1751,141300.0
2012-08-28 11:50:00,35.54,35.54,35.5,35.54,56800.0,27.1674,27.1674,27.1368,27.1674,56800.0
2012-08-28 12:00:00,35.53,35.59,35.53,35.56,44500.0,27.1598,27.2056,27.1598,27.1827,44500.0
2012-08-28 12:10:00,35.56,35.58,35.55,35.56,50500.0,27.1827,27.198,27.1751,27.1827,50500.0
2012-08-28 12:20:00,35.55,35.57,35.55,35.56,16500.0,27.1751,27.1903,27.1751,27.1827,16500.0
2012-08-28 12:30:00,35.56,35.57,35.52,35.54,38400.0,27.1827,27.1903,27.1521,27.1674,38400.0
2012-08-28 12:40:00,35.54,35.55,35.53,35.54,24000.0,27.1674,27.1751,27.1598,27.1674,24000.0
2012-08-28 12:50:00,35.54,35.55,35.53,35.54,19400.0,27.1674,27.1751,27.1598,27.1674,19400.0
2012-08-28 13:00:00,35.54,35.54,35.46,35.48,58500.0,27.1674,27.1674,27.1063,27.1215,58500.0
2012-08-28 13:10:00,35.48,35.51,35.48,35.49,33200.0,27.1215,27.1445,27.1215,27.1292,33200.0
2012-08-28 13:20:00,35.48,35.5,35.48,35.48,24000.0,27.1215,27.1368,27.1215,27.1215,24000.0
2012-08-28 13:30:00,35.49,35.52,35.48,35.52,32200.0,27.1292,27.1521,27.1215,27.1521,32200.0
2012-08-28 13:40:00,35.52,35.52,35.5,35.51,28600.0,27.1521,27.1521,27.1368,27.1445,28600.0
2012-08-28 13:50:00,35.51,35.53,35.48,35.52,31600.0,27.1445,27.1598,27.1215,27.1521,31600.0
2012-08-28 14:00:00,35.52,35.53,35.51,35.52,76800.0,27.1521,27.1598,27.1445,27.1521,76800.0
2012-08-28 14:10:00,35.51,35.54,35.5,35.54,30700.0,27.1445,27.1674,27.1368,27.1674,30700.0
2012-08-28 14:20:00,35.54,35.61,35.54,35.6,56500.0,27.1674,27.2209,27.1674,27.2133,56500.0
2012-08-28 14:30:00,35.6,35.61,35.59,35.6,67300.0,27.2133,27.2209,27.2056,27.2133,67300.0
2012-08-28 14:40:00,35.6,35.6,35.56,35.57,53400.0,27.2133,27.2133,27.1827,27.1903,53400.0
2012-08-28 14:50:00,35.57,35.57,35.54,35.56,81200.0,27.1903,27.1903,27.1674,27.1827,81200.0
2012-08-28 15:00:00,35.57,35.61,35.56,35.6,91900.0,27.1903,27.2209,27.1827,27.2133,91900.0
2012-08-28 15:10:00,35.6,35.66,35.6,35.61,83000.0,27.2133,27.2591,27.2133,27.2209,83000.0
2012-08-28 15:20:00,35.61,35.62,35.57,35.59,164500.0,27.2209,27.2286,27.1903,27.2056,164500.0
2012-08-28 15:30:00,35.59,35.6,35.56,35.59,169100.0,27.2056,27.2133,27.1827,27.2056,169100.0
2012-08-28 15:40:00,35.59,35.6,35.56,35.57,230100.0,27.2056,27.2133,27.1827,27.1903,230100.0
2012-08-28 15:50:00,35.57,35.58,35.52,35.55,518500.0,27.1903,27.198,27.1521,27.1751,518500.0
2012-08-29 09:30:00,35.6,35.63,35.54,35.57,177000.0,27.2133,27.2362,27.1674,27.1903,177000.0
2012-08-29 09:40:00,35.57,35.57,35.49,35.49,101800.0,27.1903,27.1903,27.1292,27.1292,101800.0
2012-08-29 09:50:00,35.5,35.52,35.41,35.43,149500.0,27.1368,27.1521,27.068,27.0833,149500.0
2012-08-29 10:00:00,35.42,35.47,35.41,35.45,216800.0,27.0757,27.1139,27.068,27.0986,216800.0
2012-08-29 10:10:00,35.45,35.51,35.45,35.46,38100.0,27.0986,27.1445,27.0986,27.1063,38100.0
2012-08-29 10:20:00,35.47,35.52,35.46,35.51,78400.0,27.1139,27.1521,27.1063,27.1445,78400.0
2012-08-29 10:30:00,35.5,35.51,35.47,35.47,66500.0,27.1368,27.1445,27.1139,27.1139,66500.0
2012-08-29 10:40:00,35.47,35.47,35.43,35.43,57800.0,27.1139,27.1139,27.0833,27.0833,57800.0
2012-08-29 10:50:00,35.42,35.44,35.39,35.43,149000.0,27.0757,27.091,27.0527,27.0833,149000.0
2012-08-29 11:00:00,35.43,35.44,35.42,35.43,37800.0,27.0833,27.091,27.0757,27.0833,37800.0
2012-08-29 11:10:00,35.43,35.5,35.43,35.49,52500.0,27.0833,27.1368,27.0833,27.1292,52500.0
2012-08-29 11:20:00,35.49,35.51,35.47,35.51,269500.0,27.1292,27.1445,27.1139,27.1445,269500.0
2012-08-29 11:30:00,35.5,35.56,35.5,35.55,106300.0,27.1368,27.1827,27.1368,27.1751,106300.0
2012-08-29 11:40:00,35.54,35.58,35.54,35.56,102000.0,27.1674,27.198,27.1674,27.1827,102000.0
2012-08-29 11:50:00,35.57,35.59,35.55,35.55,41900.0,27.1903,27.2056,27.1751,27.1751,41900.0
2012-08-29 12:00:00,35.56,35.57,35.56,35.57,31200.0,27.1827,27.1903,27.1827,27.1903,31200.0
2012-08-29 12:10:00,35.57,35.58,35.55,35.57,15400.0,27.1903,27.198,27.1751,27.1903,15400.0
2012-08-29 12:20:00,35.57,35.6,35.57,35.59,10300.0,27.1903,27.2133,27.1903,27.2056,10300.0
2012-08-29 12:30:00,35.59,35.61,35.58,35.61,37700.0,27.2056,27.2209,27.198,27.2209,37700.0
2012-08-29 12:40:00,35.61,35.64,35.6,35.63,32100.0,27.2209,27.2439,27.2133,27.2362,32100.0
2012-08-29 12:50:00,35.63,35.63,35.61,35.62,7800.0,27.2362,27.2362,27.2209,27.2286,7800.0
2012-08-29 13:00:00,35.62,35.66,35.62,35.65,128700.0,27.2286,27.2591,27.2286,27.2515,128700.0
2012-08-29 13:10:00,35.65,35.7,35.65,35.66,137600.0,27.2515,27.2897,27.2515,27.2591,137600.0
2012-08-29 13:20:00,35.66,35.69,35.66,35.68,15700.0,27.2591,27.2821,27.2591,27.2744,15700.0
2012-08-29 13:30:00,35.68,35.68,35.67,35.68,125100.0,27.2744,27.2744,27.2668,27.2744,125100.0
2012-08-29 13:40:00,35.69,35.73,35.69,35.72,37100.0,27.2821,27.3126,27.2821,27.305,37100.0
2012-08-29 13:50:00,35.72,35.73,35.69,35.73,20600.0,27.305,27.3126,27.2821,27.3126,20600.0
2012-08-29 14:00:00,35.73,35.73,35.67,35.68,77100.0,27.3126,27.3126,27.2668,27.2744,77100.0
2012-08-29 14:10:00,35.68,35.72,35.68,35.71,45500.0,27.2744,27.305,27.2744,27.2974,45500.0
2012-08-29 14:20:00,35.71,35.74,35.7,35.74,495300.0,27.2974,27.3203,27.2897,27.3203,495300.0
2012-08-29 14:30:00,35.74,35.74,35.7,35.73,30400.0,27.3203,27.3203,27.2897,27.3126,30400.0
2012-08-29 14:40:00,35.73,35.74,35.7,35.7,60900.0,27.3126,27.3203,27.2897,27.2897,60900.0
2012-08-29 14:50:00,35.7,35.71,35.68,35.71,54500.0,27.2897,27.2974,27.2744,27.2974,54500.0
2012-08-29 15:00:00,35.7,35.7,35.68,35.7,64400.0,27.2897,27.2897,27.2744,27.2897,64400.0
2012-08-29 15:10:00,35.7,35.73,35.7,35.72,117100.0,27.2897,27.3126,27.2897,27.305,117100.0
2012-08-29 15:20:00,35.72,35.74,35.71,35.73,31700.0,27.305,27.3203,27.2974,27.3126,31700.0
2012-08-29 15:30:00,35.72,35.73,35.7,35.71,85800.0,27.305,27.3126,27.2897,27.2974,85800.0
2012-08-29 15:40:00,35.7,35.73,35.65,35.66,117700.0,27.2897,27.3126,27.2515,27.2591,117700.0
2012-08-29 15:50:00,35.66,35.69,35.65,35.68,395400.0,27.2591,27.2821,27.2515,27.2744,395400.0
2012-08-30 09:30:00,35.49,35.53,35.44,35.49,79900.0,27.1292,27.1598,27.091,27.1292,79900.0
2012-08-30 09:40:00,35.49,35.54,35.45,35.51,266800.0,27.1292,27.1674,27.0986,27.1445,266800.0
2012-08-30 09:50:00,35.52,35.52,35.45,35.45,323300.0,27.1521,27.1521,27.0986,27.0986,323300.0
2012-08-30 10:00:00,35.45,35.49,35.41,35.49,413200.0,27.0986,27.1292,27.068,27.1292,413200.0
2012-08-30 10:10:00,35.48,35.49,35.44,35.44,237700.0,27.1215,27.1292,27.091,27.091,237700.0
2012-08-30 10:20:00,35.44,35.45,35.36,35.38,569900.0,27.091,27.0986,27.0298,27.0451,569900.0
2012-08-30 10:30:00,35.38,35.4,35.36,35.37,230200.0,27.0451,27.0604,27.0298,27.0375,230200.0
2012-08-30 10:40:00,35.37,35.37,35.35,35.36,222200.0,27.0375,27.0375,27.0222,27.0298,222200.0
2012-08-30 10:50:00,35.36,35.39,35.33,35.39,262600.0,27.0298,27.0527,27.0069,27.0527,262600.0
2012-08-30 11:00:00,35.38,35.42,35.38,35.41,109000.0,27.0451,27.0757,27.0451,27.068,109000.0
2012-08-30 11:10:00,35.41,35.44,35.38,35.42,229900.0,27.068,27.091,27.0451,27.0757,229900.0
2012-08-30 11:20:00,35.42,35.44,35.41,35.41,231400.0,27.0757,27.091,27.068,27.068,231400.0
2012-08-30 11:30:00,35.41,35.42,35.35,35.35,246000.0,27.068,27.0757,27.0222,27.0222,246000.0
2012-08-30 11:40:00,35.36,35.38,35.35,35.36,149800.0,27.0298,27.0451,27.0222,27.0298,149800.0
2012-08-30 11:50:00,35.37,35.37,35.34,35.34,113000.0,27.0375,27.0375,27.0145,27.0145,113000.0
2012-08-30 12:00:00,35.35,35.36,35.33,35.34,58200.0,27.0222,27.0298,27.0069,27.0145,58200.0
2012-08-30 12:10:00,35.34,35.35,35.33,35.34,37200.0,27.0145,27.0222,27.0069,27.0145,37200.0
2012-08-30 12:20:00,35.34,35.35,35.32,35.33,34300.0,27.0145,27.0222,26.9992,27.0069,34300.0
2012-08-30 12:30:00,35.34,35.38,35.34,35.37,73500.0,27.0145,27.0451,27.0145,27.0375,73500.0
2012-08-30 12:40:00,35.37,35.37,35.35,35.36,30200.0,27.0375,27.0375,27.0222,27.0298,30200.0
2012-08-30 12:50:00,35.36,35.36,35.35,35.36,68700.0,27.0298,27.0298,27.0222,27.0298,68700.0
2012-08-30 13:00:00,35.36,35.36,35.34,35.35,128500.0,27.0298,27.0298,27.0145,27.0222,128500.0
2012-08-30 13:10:00,35.35,35.35,35.33,35.33,75500.0,27.0222,27.0222,27.0069,27.0069,75500.0
2012-08-30 13:20:00,35.33,35.34,35.3,35.34,77500.0,27.0069,27.0145,26.9839,27.0145,77500.0
2012-08-30 13:30:00,35.33,35.34,35.3,35.31,82100.0,27.0069,27.0145,26.9839,26.9916,82100.0
2012-08-30 13:40:00,35.32,35.32,35.3,35.31,340900.0,26.9992,26.9992,26.9839,26.9916,340900.0
2012-08-30 13:50:00,35.3,35.33,35.3,35.33,55400.0,26.9839,27.0069,26.9839,27.0069,55400.0
2012-08-30 14:00:00,35.33,35.37,35.32,35.37,72500.0,27.0069,27.0375,26.9992,27.0375,72500.0
2012-08-30 14:10:00,35.37,35.37,35.35,35.35,35900.0,27.0375,27.0375,27.0222,27.0222,35900.0
2012-08-30 14:20:00,35.35,35.36,35.33,35.33,109900.0,27.0222,27.0298,27.0069,27.0069,109900.0
2012-08-30 14:30:00,35.33,35.35,35.31,35.32,83300.0,27.0069,27.0222,26.9916,26.9992,83300.0
2012-08-30 14:40:00,35.31,35.34,35.31,35.33,74200.0,26.9916,27.0145,26.9916,27.0069,74200.0
2012-08-30 14:50:00,35.33,35.35,35.33,35.35,106200.0,27.0069,27.0222,27.0069,27.0222,106200.0
2012-08-30 15:00:00,35.34,35.37,35.34,35.35,140500.0,27.0145,27.0375,27.0145,27.0222,140500.0
2012-08-30 15:10:00,35.35,35.36,35.34,35.34,116900.0,27.0222,27.0298,27.0145,27.0145,116900.0
2012-08-30 15:20:00,35.34,35.39,35.34,35.36,165600.0,27.0145,27.0527,27.0145,27.0298,165600.0
2012-08-30 15:30:00,35.37,35.41,35.37,35.39,240800.0,27.0375,27.068,27.0375,27.0527,240800.0
2012-08-30 15:40:00,35.39,35.41,35.33,35.35,378300.0,27.0527,27.068,27.0069,27.0222,378300.0
2012-08-30 15:50:00,35.35,35.36,35.3,35.31,1009200.0,27.0222,27.0298,26.9839,26.9916,1009200.0
2012-08-31 09:30:00,35.62,35.64,35.55,35.61,141700.0,27.2286,27.2439,27.1751,27.2209,141700.0
2012-08-31 09:40:00,35.6,35.6,35.53,35.58,68000.0,27.2133,27.2133,27.1598,27.198,68000.0
2012-08-31 09:50:00,35.58,35.61,35.55,35.59,76100.0,27.198,27.2209,27.1751,27.2056,76100.0
2012-08-31 10:00:00,35.6,35.62,35.33,35.36,678400.0,27.2133,27.2286,27.0069,27.0298,678400.0
2012-08-31 10:10:00,35.35,35.63,35.34,35.62,566300.0,27.0222,27.2362,27.0145,27.2286,566300.0
2012-08-31 10:20:00,35.63,35.68,35.57,35.58,237400.0,27.2362,27.2744,27.1903,27.198,237400.0
2012-08-31 10:30:00,35.58,35.68,35.56,35.59,139200.0,27.198,27.2744,27.1827,27.2056,139200.0
2012-08-31 10:40:00,35.6,35.66,35.58,35.63,58200.0,27.2133,27.2591,27.198,27.2362,58200.0
2012-08-31 10:50:00,35.64,35.72,35.59,35.69,249300.0,27.2439,27.305,27.2056,27.2821,249300.0
2012-08-31 11:00:00,35.69,35.76,35.68,35.73,447300.0,27.2821,27.3356,27.2744,27.3126,447300.0
2012-08-31 11:10:00,35.73,35.75,35.7,35.75,60600.0,27.3126,27.3279,27.2897,27.3279,60600.0
2012-08-31 11:20:00,35.75,35.77,35.7,35.71,124600.0,27.3279,27.3432,27.2897,27.2974,124600.0
2012-08-31 11:30:00,35.71,35.74,35.7,35.74,63900.0,27.2974,27.3203,27.2897,27.3203,63900.0
2012-08-31 11:40:00,35.73,35.75,35.71,35.73,118400.0,27.3126,27.3279,27.2974,27.3126,118400.0
2012-08-31 11:50:00,35.72,35.76,35.71,35.71,125600.0,27.305,27.3356,27.2974,27.2974,125600.0
2012-08-31 12:00:00,35.71,35.73,35.62,35.63,114300.0,27.2974,27.3126,27.2286,27.2362,114300.0
2012-08-31 12:10:00,35.62,35.62,35.56,35.61,293200.0,27.2286,27.2286,27.1827,27.2209,293200.0
2012-08-31 12:20:00,35.6,35.63,35.58,35.59,96000.0,27.2133,27.2362,27.198,27.2056,96000.0
2012-08-31 12:30:00,35.59,35.64,35.55,35.59,81300.0,27.2056,27.2439,27.1751,27.2056,81300.0
2012-08-31 12:40:00,35.59,35.62,35.59,35.61,48700.0,27.2056,27.2286,27.2056,27.2209,48700.0
2012-08-31 12:50:00,35.61,35.66,35.59,35.66,71400.0,27.2209,27.2591,27.2056,27.2591,71400.0
2012-08-31 13:00:00,35.65,35.65,35.61,35.61,53400.0,27.2515,27.2515,27.2209,27.2209,53400.0
2012-08-31 13:10:00,35.6,35.6,35.52,35.52,182600.0,27.2133,27.2133,27.1521,27.1521,182600.0
2012-08-31 13:20:00,35.52,35.56,35.52,35.55,332200.0,27.1521,27.1827,27.1521,27.1751,332200.0
2012-08-31 13:30:00,35.55,35.58,35.54,35.56,170900.0,27.1751,27.198,27.1674,27.1827,170900.0
2012-08-31 13:40:00,35.57,35.61,35.57,35.6,84000.0,27.1903,27.2209,27.1903,27.2133,84000.0
2012-08-31 13:50:00,35.6,35.66,35.59,35.61,218700.0,27.2133,27.2591,27.2056,27.2209,218700.0
2012-08-31 14:00:00,35.61,35.65,35.6,35.65,34500.0,27.2209,27.2515,27.2133,27.2515,34500.0
2012-08-31 14:10:00,35.64,35.69,35.62,35.69,70600.0,27.2439,27.2821,27.2286,27.2821,70600.0
2012-08-31 14:20:00,35.69,35.71,35.68,35.71,42100.0,27.2821,27.2974,27.2744,27.2974,42100.0
2012-08-31 14:30:00,35.7,35.72,35.69,35.71,50200.0,27.2897,27.305,27.2821,27.2974,50200.0
2012-08-31 14:40:00,35.71,35.71,35.68,35.7,70600.0,27.2974,27.2974,27.2744,27.2897,70600.0
2012-08-31 14:50:00,35.7,35.72,35.69,35.71,94800.0,27.2897,27.305,27.2821,27.2974,94800.0
2012-08-31 15:00:00,35.71,35.71,35.59,35.59,123700.0,27.2974,27.2974,27.2056,27.2056,123700.0
2012-08-31 15:10:00,35.59,35.64,35.58,35.63,131200.0,27.2056,27.2439,27.198,27.2362,131200.0
2012-08-31 15:20:00,35.63,35.65,35.62,35.63,151400.0,27.2362,27.2515,27.2286,27.2362,151400.0
2012-08-31 15:30:00,35.63,35.65,35.59,35.64,171600.0,27.2362,27.2515,27.2056,27.2439,171600.0
2012-08-31 15:40:00,35.63,35.65,35.6,35.64,285500.0,27.2362,27.2515,27.2133,27.2439,285500.0
2012-08-31 15:50:00,35.65,35.77,35.64,35.68,869400.0,27.2515,27.3432,27.2439,27.2744,869400.0
2012-09-04 09:30:00,35.69,35.69,35.52,35.52,140400.0,27.2821,27.2821,27.1521,27.1521,140400.0
2012-09-04 09:40:00,35.52,35.55,35.47,35.48,122700.0,27.1521,27.1751,27.1139,27.1215,122700.0
2012-09-04 09:50:00,35.49,35.52,35.45,35.45,87200.0,27.1292,27.1521,27.0986,27.0986,87200.0
2012-09-04 10:00:00,35.44,35.44,35.27,35.28,181800.0,27.091,27.091,26.961,26.9687,181800.0
2012-09-04 10:10:00,35.27,35.28,35.19,35.25,240300.0,26.961,26.9687,26.8999,26.9457,240300.0
2012-09-04 10:20:00,35.25,35.25,35.17,35.18,179400.0,26.9457,26.9457,26.8846,26.8922,179400.0
2012-09-04 10:30:00,35.18,35.24,35.13,35.22,177700.0,26.8922,26.9381,26.854,26.9228,177700.0
2012-09-04 10:40:00,35.22,35.22,35.16,35.17,80200.0,26.9228,26.9228,26.8769,26.8846,80200.0
2012-09-04 10:50:00,35.18,35.23,35.11,35.17,151700.0,26.8922,26.9304,26.8387,26.8846,151700.0
2012-09-04 11:00:00,35.16,35.19,35.14,35.17,87000.0,26.8769,26.8999,26.8616,26.8846,87000.0
2012-09-04 11:10:00,35.17,35.18,35.15,35.17,66000.0,26.8846,26.8922,26.8693,26.8846,66000.0
2012-09-04 11:20:00,35.17,35.17,35.13,35.16,59700.0,26.8846,26.8846,26.854,26.8769,59700.0
2012-09-04 11:30:00,35.15,35.19,35.15,35.18,240800.0,26.8693,26.8999,26.8693,26.8922,240800.0
2012-09-04 11:40:00,35.18,35.18,35.13,35.14,114000.0,26.8922,26.8922,26.854,26.8616,114000.0
2012-09-04 11:50:00,35.14,35.15,35.13,35.14,97400.0,26.8616,26.8693,26.854,26.8616,97400.0
2012-09-04 12:00:00,35.14,35.14,35.1,35.11,51900.0,26.8616,26.8616,26.8311,26.8387,51900.0
2012-09-04 12:10:00,35.11,35.13,35.1,35.1,46900.0,26.8387,26.854,26.8311,26.8311,46900.0
2012-09-04 12:20:00,35.11,35.12,35.1,35.11,51300.0,26.8387,26.8464,26.8311,26.8387,51300.0
2012-09-04 12:30:00,35.11,35.13,35.11,35.12,36700.0,26.8387,26.854,26.8387,26.8464,36700.0
2012-09-04 12:40:00,35.13,35.16,35.13,35.13,62000.0,26.854,26.8769,26.854,26.854,62000.0
2012-09-04 12:50:00,35.13,35.15,35.11,35.15,47300.0,26.854,26.8693,26.8387,26.8693,47300.0
2012-09-04 13:00:00,35.14,35.16,35.13,35.14,72700.0,26.8616,26.8769,26.854,26.8616,72700.0
2012-09-04 13:10:00,35.15,35.17,35.14,35.17,141900.0,26.8693,26.8846,26.8616,26.8846,141900.0
2012-09-04 13:20:00,35.16,35.17,35.15,35.17,83900.0,26.8769,26.8846,26.8693,26.8846,83900.0
2012-09-04 13:30:00,35.16,35.18,35.14,35.15,47500.0,26.8769,26.8922,26.8616,26.8693,47500.0
2012-09-04 13:40:00,35.15,35.15,35.12,35.12,36100.0,26.8693,26.8693,26.8464,26.8464,36100.0
2012-09-04 13:50:00,35.12,35.13,35.1,35.11,83900.0,26.8464,26.854,26.8311,26.8387,83900.0
2012-09-04 14:00:00,35.11,35.19,35.09,35.19,169100.0,26.8387,26.8999,26.8234,26.8999,169100.0
2012-09-04 14:10:00,35.19,35.2,35.17,35.2,100200.0,26.8999,26.9075,26.8846,26.9075,100200.0
2012-09-04 14:20:00,35.19,35.23,35.18,35.22,86600.0,26.8999,26.9304,26.8922,26.9228,86600.0
2012-09-04 14:30:00,35.22,35.39,35.22,35.37,184500.0,26.9228,27.0527,26.9228,27.0375,184500.0
2012-09-04 14:40:00,35.37,35.38,35.33,35.36,44500.0,27.0375,27.0451,27.0069,27.0298,44500.0
2012-09-04 14:50:00,35.36,35.36,35.3,35.31,123100.0,27.0298,27.0298,26.9839,26.9916,123100.0
2012-09-04 15:00:00,35.31,35.33,35.29,35.33,56300.0,26.9916,27.0069,26.9763,27.0069,56300.0
2012-09-04 15:10:00,35.32,35.33,35.27,35.3,127500.0,26.9992,27.0069,26.961,26.9839,127500.0
2012-09-04 15:20:00,35.3,35.32,35.29,35.31,117800.0,26.9839,26.9992,26.9763,26.9916,117800.0
2012-09-04 15:30:00,35.31,35.31,35.21,35.21,241400.0,26.9916,26.9916,26.9152,26.9152,241400.0
2012-09-04 15:40:00,35.21,35.24,35.19,35.23,384000.0,26.9152,26.9381,26.8999,26.9304,384000.0
2012-09-04 15:50:00,35.23,35.24,35.17,35.18,882200.0,26.9304,26.9381,26.8846,26.8922,882200.0
2012-09-05 09:30:00,35.17,35.2,35.1,35.16,122000.0,26.8846,26.9075,26.8311,26.8769,122000.0
2012-09-05 09:40:00,35.16,35.16,35.07,35.12,239300.0,26.8769,26.8769,26.8081,26.8464,239300.0
2012-09-05 09:50:00,35.12,35.29,35.11,35.23,677100.0,26.8464,26.9763,26.8387,26.9304,677100.0
2012-09-05 10:00:00,35.23,35.29,35.21,35.23,570500.0,26.9304,26.9763,26.9152,26.9304,570500.0
2012-09-05 10:10:00,35.23,35.28,35.16,35.19,882700.0,26.9304,26.9687,26.8769,26.8999,882700.0
2012-09-05 10:20:00,35.2,35.29,35.2,35.28,84400.0,26.9075,26.9763,26.9075,26.9687,84400.0
2012-09-05 10:30:00,35.28,35.31,35.25,35.28,88800.0,26.9687,26.9916,26.9457,26.9687,88800.0
2012-09-05 10:40:00,35.29,35.3,35.23,35.24,110800.0,26.9763,26.9839,26.9304,26.9381,110800.0
2012-09-05 10:50:00,35.24,35.26,35.18,35.19,156200.0,26.9381,26.9534,26.8922,26.8999,156200.0
2012-09-05 11:00:00,35.19,35.25,35.17,35.23,160200.0,26.8999,26.9457,26.8846,26.9304,160200.0
2012-09-05 11:10:00,35.22,35.27,35.22,35.27,81200.0,26.9228,26.961,26.9228,26.961,81200.0
2012-09-05 11:20:00,35.27,35.31,35.25,35.31,540600.0,26.961,26.9916,26.9457,26.9916,540600.0
2012-09-05 11:30:00,35.3,35.39,35.3,35.37,126200.0,26.9839,27.0527,26.9839,27.0375,126200.0
2012-09-05 11:40:00,35.37,35.37,35.31,35.33,74600.0,27.0375,27.0375,26.9916,27.0069,74600.0
2012-09-05 11:50:00,35.34,35.37,35.32,35.33,71400.0,27.0145,27.0375,26.9992,27.0069,71400.0
2012-09-05 12:00:00,35.33,35.39,35.33,35.39,60600.0,27.0069,27.0527,27.0069,27.0527,60600.0
2012-09-05 12:10:00,35.39,35.4,35.37,35.37,36300.0,27.0527,27.0604,27.0375,27.0375,36300.0
2012-09-05 12:20:00,35.37,35.4,35.37,35.39,19200.0,27.0375,27.0604,27.0375,27.0527,19200.0
2012-09-05 12:30:00,35.39,35.4,35.36,35.38,45600.0,27.0527,27.0604,27.0298,27.0451,45600.0
2012-09-05 12:40:00,35.37,35.4,35.37,35.38,60700.0,27.0375,27.0604,27.0375,27.0451,60700.0
2012-09-05 12:50:00,35.38,35.4,35.37,35.38,59500.0,27.0451,27.0604,27.0375,27.0451,59500.0
2012-09-05 13:00:00,35.38,35.4,35.38,35.39,57000.0,27.0451,27.0604,27.0451,27.0527,57000.0
2012-09-05 13:10:00,35.39,35.41,35.38,35.4,34900.0,27.0527,27.068,27.0451,27.0604,34900.0
2012-09-05 13:20:00,35.41,35.41,35.38,35.39,118200.0,27.068,27.068,27.0451,27.0527,118200.0
2012-09-05 13:30:00,35.39,35.4,35.28,35.28,178200.0,27.0527,27.0604,26.9687,26.9687,178200.0
2012-09-05 13:40:00,35.29,35.3,35.24,35.27,243100.0,26.9763,26.9839,26.9381,26.961,243100.0
2012-09-05 13:50:00,35.26,35.3,35.25,35.3,64600.0,26.9534,26.9839,26.9457,26.9839,64600.0
2012-09-05 14:00:00,35.3,35.32,35.27,35.31,30700.0,26.9839,26.9992,26.961,26.9916,30700.0
2012-09-05 14:10:00,35.31,35.31,35.28,35.3,203200.0,26.9916,26.9916,26.9687,26.9839,203200.0
2012-09-05 14:20:00,35.29,35.35,35.29,35.33,419200.0,26.9763,27.0222,26.9763,27.0069,419200.0
2012-09-05 14:30:00,35.34,35.39,35.34,35.38,69200.0,27.0145,27.0527,27.0145,27.0451,69200.0
2012-09-05 14:40:00,35.39,35.39,35.35,35.35,73000.0,27.0527,27.0527,27.0222,27.0222,73000.0
2012-09-05 14:50:00,35.36,35.38,35.35,35.37,23900.0,27.0298,27.0451,27.0222,27.0375,23900.0
2012-09-05 15:00:00,35.37,35.37,35.33,35.35,118900.0,27.0375,27.0375,27.0069,27.0222,118900.0
2012-09-05 15:10:00,35.36,35.36,35.32,35.34,69000.0,27.0298,27.0298,26.9992,27.0145,69000.0
2012-09-05 15:20:00,35.34,35.37,35.34,35.36,94200.0,27.0145,27.0375,27.0145,27.0298,94200.0
2012-09-05 15:30:00,35.37,35.39,35.35,35.36,57200.0,27.0375,27.0527,27.0222,27.0298,57200.0
2012-09-05 15:40:00,35.37,35.39,35.31,35.33,159700.0,27.0375,27.0527,26.9916,27.0069,159700.0
2012-09-05 15:50:00,35.33,35.36,35.32,35.34,491000.0,27.0069,27.0298,26.9992,27.0145,491000.0
2012-09-06 09:30:00,35.6,35.78,35.57,35.78,179300.0,27.2133,27.3509,27.1903,27.3509,179300.0
2012-09-06 09:40:00,35.78,35.78,35.65,35.7,364500.0,27.3509,27.3509,27.2515,27.2897,364500.0
2012-09-06 09:50:00,35.69,35.78,35.69,35.78,159300.0,27.2821,27.3509,27.2821,27.3509,159300.0
2012-09-06 10:00:00,35.78,35.91,35.78,35.89,326100.0,27.3509,27.4502,27.3509,27.435,326100.0
2012-09-06 10:10:00,35.88,35.95,35.88,35.93,193100.0,27.4273,27.4808,27.4273,27.4655,193100.0
2012-09-06 10:20:00,35.93,36.01,35.92,36.01,148400.0,27.4655,27.5267,27.4579,27.5267,148400.0
2012-09-06 10:30:00,36.01,36.15,36.01,36.13,559600.0,27.5267,27.6337,27.5267,27.6184,559600.0
2012-09-06 10:40:00,36.13,36.14,36.09,36.14,167400.0,27.6184,27.6261,27.5878,27.6261,167400.0
2012-09-06 10:50:00,36.14,36.21,36.14,36.18,411500.0,27.6261,27.6796,27.6261,27.6566,411500.0
2012-09-06 11:00:00,36.19,36.22,36.16,36.16,276100.0,27.6643,27.6872,27.6413,27.6413,276100.0
2012-09-06 11:10:00,36.17,36.17,36.12,36.12,66700.0,27.649,27.649,27.6108,27.6108,66700.0
2012-09-06 11:20:00,36.12,36.16,36.12,36.16,412100.0,27.6108,27.6413,27.6108,27.6413,412100.0
2012-09-06 11:30:00,36.16,36.22,36.16,36.21,297000.0,27.6413,27.6872,27.6413,27.6796,297000.0
2012-09-06 11:40:00,36.21,36.23,36.19,36.19,91400.0,27.6796,27.6949,27.6643,27.6643,91400.0
2012-09-06 11:50:00,36.2,36.26,36.2,36.24,104900.0,27.6719,27.7178,27.6719,27.7025,104900.0
2012-09-06 12:00:00,36.23,36.26,36.21,36.23,38900.0,27.6949,27.7178,27.6796,27.6949,38900.0
2012-09-06 12:10:00,36.22,36.26,36.22,36.25,95500.0,27.6872,27.7178,27.6872,27.7101,95500.0
2012-09-06 12:20:00,36.24,36.26,36.22,36.23,64700.0,27.7025,27.7178,27.6872,27.6949,64700.0
2012-09-06 12:30:00,36.24,36.29,36.23,36.28,25000.0,27.7025,27.7407,27.6949,27.7331,25000.0
2012-09-06 12:40:00,36.27,36.28,36.23,36.23,82200.0,27.7254,27.7331,27.6949,27.6949,82200.0
2012-09-06 12:50:00,36.24,36.27,36.23,36.26,26600.0,27.7025,27.7254,27.6949,27.7178,26600.0
2012-09-06 13:00:00,36.27,36.27,36.24,36.24,118500.0,27.7254,27.7254,27.7025,27.7025,118500.0
2012-09-06 13:10:00,36.25,36.26,36.22,36.22,82500.0,27.7101,27.7178,27.6872,27.6872,82500.0
2012-09-06 13:20:00,36.22,36.22,36.2,36.2,28800.0,27.6872,27.6872,27.6719,27.6719,28800.0
2012-09-06 13:30:00,36.2,36.23,36.19,36.22,68300.0,27.6719,27.6949,27.6643,27.6872,68300.0
2012-09-06 13:40:00,36.22,36.25,36.21,36.24,48600.0,27.6872,27.7101,27.6796,27.7025,48600.0
2012-09-06 13:50:00,36.24,36.27,36.24,36.26,22800.0,27.7025,27.7254,27.7025,27.7178,22800.0
2012-09-06 14:00:00,36.25,36.26,36.21,36.22,111400.0,27.7101,27.7178,27.6796,27.6872,111400.0
2012-09-06 14:10:00,36.21,36.25,36.2,36.23,48300.0,27.6796,27.7101,27.6719,27.6949,48300.0
2012-09-06 14:20:00,36.23,36.25,36.21,36.23,70000.0,27.6949,27.7101,27.6796,27.6949,70000.0
2012-09-06 14:30:00,36.22,36.23,36.19,36.2,35500.0,27.6872,27.6949,27.6643,27.6719,35500.0
2012-09-06 14:40:00,36.2,36.21,36.17,36.2,59200.0,27.6719,27.6796,27.649,27.6719,59200.0
2012-09-06 14:50:00,36.2,36.22,36.17,36.18,65000.0,27.6719,27.6872,27.649,27.6566,65000.0
2012-09-06 15:00:00,36.18,36.19,36.16,36.16,241100.0,27.6566,27.6643,27.6413,27.6413,241100.0
2012-09-06 15:10:00,36.16,36.17,36.13,36.15,170700.0,27.6413,27.649,27.6184,27.6337,170700.0
2012-09-06 15:20:00,36.14,36.15,36.12,36.15,147700.0,27.6261,27.6337,27.6108,27.6337,147700.0
2012-09-06 15:30:00,36.14,36.24,36.14,36.22,286900.0,27.6261,27.7025,27.6261,27.6872,286900.0
2012-09-06 15:40:00,36.21,36.23,36.19,36.22,559000.0,27.6796,27.6949,27.6643,27.6872,559000.0
2012-09-06 15:50:00,36.23,36.25,36.19,36.24,1333400.0,27.6949,27.7101,27.6643,27.7025,1333400.0
2012-09-07 09:30:00,36.49,36.73,36.46,36.68,616900.0,27.8936,28.0771,27.8707,28.0388,616900.0
2012-09-07 09:40:00,36.67,36.83,36.67,36.74,826800.0,28.0312,28.1535,28.0312,28.0847,826800.0
2012-09-07 09:50:00,36.74,36.74,36.66,36.7,373700.0,28.0847,28.0847,28.0236,28.0541,373700.0
2012-09-07 10:00:00,36.69,36.76,36.63,36.76,210000.0,28.0465,28.1,28.0006,28.1,210000.0
2012-09-07 10:10:00,36.76,36.8,36.75,36.77,349100.0,28.1,28.1306,28.0924,28.1076,349100.0
2012-09-07 10:20:00,36.77,36.84,36.77,36.84,284800.0,28.1076,28.1612,28.1076,28.1612,284800.0
2012-09-07 10:30:00,36.83,36.85,36.77,36.77,431400.0,28.1535,28.1688,28.1076,28.1076,431400.0
2012-09-07 10:40:00,36.77,36.8,36.76,36.77,132300.0,28.1076,28.1306,28.1,28.1076,132300.0
2012-09-07 10:50:00,36.77,36.84,36.77,36.82,846200.0,28.1076,28.1612,28.1076,28.1459,846200.0
2012-09-07 11:00:00,36.81,36.83,36.77,36.82,529700.0,28.1382,28.1535,28.1076,28.1459,529700.0
2012-09-07 11:10:00,36.81,36.83,36.76,36.76,270700.0,28.1382,28.1535,28.1,28.1,270700.0
2012-09-07 11:20:00,36.77,36.77,36.74,36.77,165200.0,28.1076,28.1076,28.0847,28.1076,165200.0
2012-09-07 11:30:00,36.77,36.79,36.73,36.74,123400.0,28.1076,28.1229,28.0771,28.0847,123400.0
2012-09-07 11:40:00,36.74,36.79,36.72,36.79,85200.0,28.0847,28.1229,28.0694,28.1229,85200.0
2012-09-07 11:50:00,36.79,36.83,36.78,36.81,305300.0,28.1229,28.1535,28.1153,28.1382,305300.0
2012-09-07 12:00:00,36.82,36.85,36.81,36.84,129400.0,28.1459,28.1688,28.1382,28.1612,129400.0
2012-09-07 12:10:00,36.84,36.84,36.82,36.83,144200.0,28.1612,28.1612,28.1459,28.1535,144200.0
2012-09-07 12:20:00,36.82,36.83,36.81,36.81,267300.0,28.1459,28.1535,28.1382,28.1382,267300.0
2012-09-07 12:30:00,36.8,36.83,36.79,36.83,60500.0,28.1306,28.1535,28.1229,28.1535,60500.0
2012-09-07 12:40:00,36.83,36.89,36.82,36.89,81300.0,28.1535,28.1994,28.1459,28.1994,81300.0
2012-09-07 12:50:00,36.89,36.89,36.88,36.89,96900.0,28.1994,28.1994,28.1917,28.1994,96900.0
2012-09-07 13:00:00,36.89,36.92,36.88,36.91,361400.0,28.1994,28.2223,28.1917,28.2147,361400.0
2012-09-07 13:10:00,36.91,36.91,36.89,36.91,437000.0,28.2147,28.2147,28.1994,28.2147,437000.0
2012-09-07 13:20:00,36.91,36.91,36.89,36.89,80800.0,28.2147,28.2147,28.1994,28.1994,80800.0
2012-09-07 13:30:00,36.89,36.9,36.88,36.88,64000.0,28.1994,28.207,28.1917,28.1917,64000.0
2012-09-07 13:40:00,36.89,36.89,36.85,36.86,57400.0,28.1994,28.1994,28.1688,28.1764,57400.0
2012-09-07 13:50:00,36.86,36.88,36.83,36.84,94600.0,28.1764,28.1917,28.1535,28.1612,94600.0
2012-09-07 14:00:00,36.84,36.86,36.83,36.85,73900.0,28.1612,28.1764,28.1535,28.1688,73900.0
2012-09-07 14:10:00,36.86,36.88,36.85,36.88,98400.0,28.1764,28.1917,28.1688,28.1917,98400.0
2012-09-07 14:20:00,36.89,36.92,36.89,36.91,60700.0,28.1994,28.2223,28.1994,28.2147,60700.0
2012-09-07 14:30:00,36.91,36.93,36.91,36.93,26200.0,28.2147,28.2299,28.2147,28.2299,26200.0
2012-09-07 14:40:00,36.93,36.95,36.92,36.95,44100.0,28.2299,28.2452,28.2223,28.2452,44100.0
2012-09-07 14:50:00,36.95,36.97,36.94,36.94,128100.0,28.2452,28.2605,28.2376,28.2376,128100.0
2012-09-07 15:00:00,36.94,36.95,36.93,36.95,87100.0,28.2376,28.2452,28.2299,28.2452,87100.0
2012-09-07 15:10:00,36.95,36.95,36.91,36.91,127800.0,28.2452,28.2452,28.2147,28.2147,127800.0
2012-09-07 15:20:00,36.92,36.92,36.89,36.9,109700.0,28.2223,28.2223,28.1994,28.207,109700.0
2012-09-07 15:30:00,36.9,36.92,36.9,36.9,250200.0,28.207,28.2223,28.207,28.207,250200.0
2012-09-07 15:40:00,36.91,36.96,36.89,36.95,829600.0,28.2147,28.2529,28.1994,28.2452,829600.0
2012-09-07 15:50:00,36.96,36.98,36.94,36.95,1222900.0,28.2529,28.2682,28.2376,28.2452,1222900.0
2012-09-10 09:30:00,36.83,36.94,36.83,36.93,182000.0,28.1535,28.2376,28.1535,28.2299,182000.0
2012-09-10 09:40:00,36.93,37.08,36.88,37.05,341400.0,28.2299,28.3446,28.1917,28.3217,341400.0
2012-09-10 09:50:00,37.05,37.15,37.04,37.11,559300.0,28.3217,28.3981,28.314,28.3675,559300.0
2012-09-10 10:00:00,37.12,37.19,37.11,37.18,578400.0,28.3752,28.4287,28.3675,28.4211,578400.0
2012-09-10 10:10:00,37.18,37.19,37.14,37.17,388300.0,28.4211,28.4287,28.3905,28.4134,388300.0
2012-09-10 10:20:00,37.17,37.23,37.16,37.23,179400.0,28.4134,28.4593,28.4058,28.4593,179400.0
2012-09-10 10:30:00,37.22,37.24,37.21,37.23,186000.0,28.4516,28.4669,28.444,28.4593,186000.0
2012-09-10 10:40:00,37.23,37.24,37.17,37.18,459900.0,28.4593,28.4669,28.4134,28.4211,459900.0
2012-09-10 10:50:00,37.17,37.24,37.15,37.21,182100.0,28.4134,28.4669,28.3981,28.444,182100.0
2012-09-10 11:00:00,37.2,37.2,37.16,37.2,152100.0,28.4363,28.4363,28.4058,28.4363,152100.0
2012-09-10 11:10:00,37.19,37.22,37.18,37.22,170400.0,28.4287,28.4516,28.4211,28.4516,170400.0
2012-09-10 11:20:00,37.22,37.22,37.14,37.16,145700.0,28.4516,28.4516,28.3905,28.4058,145700.0
2012-09-10 11:30:00,37.16,37.19,37.15,37.19,98800.0,28.4058,28.4287,28.3981,28.4287,98800.0
2012-09-10 11:40:00,37.19,37.2,37.13,37.14,29500.0,28.4287,28.4363,28.3828,28.3905,29500.0
2012-09-10 11:50:00,37.13,37.15,37.11,37.11,27500.0,28.3828,28.3981,28.3675,28.3675,27500.0
2012-09-10 12:00:00,37.12,37.14,37.11,37.12,53600.0,28.3752,28.3905,28.3675,28.3752,53600.0
2012-09-10 12:10:00,37.11,37.14,37.1,37.11,49100.0,28.3675,28.3905,28.3599,28.3675,49100.0
2012-09-10 12:20:00,37.11,37.11,37.08,37.08,33500.0,28.3675,28.3675,28.3446,28.3446,33500.0
2012-09-10 12:30:00,37.08,37.09,37.06,37.09,191000.0,28.3446,28.3523,28.3293,28.3523,191000.0
2012-09-10 12:40:00,37.09,37.12,37.08,37.11,43200.0,28.3523,28.3752,28.3446,28.3675,43200.0
2012-09-10 12:50:00,37.11,37.11,37.09,37.11,49800.0,28.3675,28.3675,28.3523,28.3675,49800.0
2012-09-10 13:00:00,37.11,37.12,37.1,37.12,60700.0,28.3675,28.3752,28.3599,28.3752,60700.0
2012-09-10 13:10:00,37.12,37.15,37.12,37.13,42400.0,28.3752,28.3981,28.3752,28.3828,42400.0
2012-09-10 13:20:00,37.13,37.14,37.11,37.14,37500.0,28.3828,28.3905,28.3675,28.3905,37500.0
2012-09-10 13:30:00,37.15,37.16,37.12,37.12,39400.0,28.3981,28.4058,28.3752,28.3752,39400.0
2012-09-10 13:40:00,37.12,37.12,37.07,37.09,177400.0,28.3752,28.3752,28.337,28.3523,177400.0
2012-09-10 13:50:00,37.09,37.14,37.09,37.09,32500.0,28.3523,28.3905,28.3523,28.3523,32500.0
2012-09-10 14:00:00,37.1,37.13,37.1,37.11,48400.0,28.3599,28.3828,28.3599,28.3675,48400.0
2012-09-10 14:10:00,37.11,37.12,37.09,37.12,56100.0,28.3675,28.3752,28.3523,28.3752,56100.0
2012-09-10 14:20:00,37.12,37.13,37.09,37.1,43100.0,28.3752,28.3828,28.3523,28.3599,43100.0
2012-09-10 14:30:00,37.11,37.13,37.09,37.09,68600.0,28.3675,28.3828,28.3523,28.3523,68600.0
2012-09-10 14:40:00,37.09,37.09,37.06,37.09,175700.0,28.3523,28.3523,28.3293,28.3523,175700.0
2012-09-10 14:50:00,37.09,37.09,37.06,37.07,104800.0,28.3523,28.3523,28.3293,28.337,104800.0
2012-09-10 15:00:00,37.08,37.09,37.06,37.06,235600.0,28.3446,28.3523,28.3293,28.3293,235600.0
2012-09-10 15:10:00,37.07,37.07,36.97,36.99,241100.0,28.337,28.337,28.2605,28.2758,241100.0
2012-09-10 15:20:00,36.98,37.01,36.95,36.99,329400.0,28.2682,28.2911,28.2452,28.2758,329400.0
2012-09-10 15:30:00,36.99,36.99,36.92,36.93,198600.0,28.2758,28.2758,28.2223,28.2299,198600.0
2012-09-10 15:40:00,36.93,36.93,36.85,36.87,642800.0,28.2299,28.2299,28.1688,28.1841,642800.0
2012-09-10 15:50:00,36.88,36.9,36.87,36.89,748500.0,28.1917,28.207,28.1841,28.1994,748500.0
2012-09-11 09:30:00,37.0,37.01,36.88,36.93,91300.0,28.2835,28.2911,28.1917,28.2299,91300.0
2012-09-11 09:40:00,36.93,37.02,36.92,36.96,139900.0,28.2299,28.2987,28.2223,28.2529,139900.0
2012-09-11 09:50:00,36.97,37.03,36.97,37.0,143200.0,28.2605,28.3064,28.2605,28.2835,143200.0
2012-09-11 10:00:00,37.01,37.03,37.0,37.02,179400.0,28.2911,28.3064,28.2835,28.2987,179400.0
2012-09-11 10:10:00,37.02,37.06,37.01,37.04,144300.0,28.2987,28.3293,28.2911,28.314,144300.0
2012-09-11 10:20:00,37.05,37.06,37.03,37.03,72900.0,28.3217,28.3293,28.3064,28.3064,72900.0
2012-09-11 10:30:00,37.03,37.03,36.98,37.02,200100.0,28.3064,28.3064,28.2682,28.2987,200100.0
2012-09-11 10:40:00,37.02,37.07,37.02,37.07,225700.0,28.2987,28.337,28.2987,28.337,225700.0
2012-09-11 10:50:00,37.07,37.11,37.07,37.11,225700.0,28.337,28.3675,28.337,28.3675,225700.0
2012-09-11 11:00:00,37.11,37.15,37.11,37.13,147200.0,28.3675,28.3981,28.3675,28.3828,147200.0
2012-09-11 11:10:00,37.14,37.18,37.12,37.18,295500.0,28.3905,28.4211,28.3752,28.4211,295500.0
2012-09-11 11:20:00,37.18,37.24,37.17,37.23,243800.0,28.4211,28.4669,28.4134,28.4593,243800.0
2012-09-11 11:30:00,37.23,37.25,37.22,37.23,146100.0,28.4593,28.4746,28.4516,28.4593,146100.0
2012-09-11 11:40:00,37.22,37.22,37.18,37.19,200500.0,28.4516,28.4516,28.4211,28.4287,200500.0
2012-09-11 11:50:00,37.18,37.18,37.12,37.13,296000.0,28.4211,28.4211,28.3752,28.3828,296000.0
2012-09-11 12:00:00,37.14,37.15,37.12,37.14,72800.0,28.3905,28.3981,28.3752,28.3905,72800.0
2012-09-11 12:10:00,37.14,37.15,37.08,37.09,139400.0,28.3905,28.3981,28.3446,28.3523,139400.0
2012-09-11 12:20:00,37.09,37.12,37.09,37.11,93100.0,28.3523,28.3752,28.3523,28.3675,93100.0
2012-09-11 12:30:00,37.11,37.12,37.1,37.12,76000.0,28.3675,28.3752,28.3599,28.3752,76000.0
2012-09-11 12:40:00,37.12,37.12,37.09,37.11,80700.0,28.3752,28.3752,28.3523,28.3675,80700.0
2012-09-11 12:50:00,37.1,37.11,37.08,37.11,149300.0,28.3599,28.3675,28.3446,28.3675,149300.0
2012-09-11 13:00:00,37.1,37.13,37.1,37.11,130600.0,28.3599,28.3828,28.3599,28.3675,130600.0
2012-09-11 13:10:00,37.11,37.11,37.07,37.11,91200.0,28.3675,28.3675,28.337,28.3675,91200.0
2012-09-11 13:20:00,37.1,37.11,37.08,37.1,61300.0,28.3599,28.3675,28.3446,28.3599,61300.0
2012-09-11 13:30:00,37.1,37.1,37.08,37.08,51900.0,28.3599,28.3599,28.3446,28.3446,51900.0
2012-09-11 13:40:00,37.09,37.13,37.09,37.11,92200.0,28.3523,28.3828,28.3523,28.3675,92200.0
2012-09-11 13:50:00,37.1,37.12,37.06,37.08,66100.0,28.3599,28.3752,28.3293,28.3446,66100.0
2012-09-11 14:00:00,37.09,37.11,37.08,37.1,75400.0,28.3523,28.3675,28.3446,28.3599,75400.0
2012-09-11 14:10:00,37.11,37.12,37.08,37.11,103300.0,28.3675,28.3752,28.3446,28.3675,103300.0
2012-09-11 14:20:00,37.11,37.15,37.11,37.13,85700.0,28.3675,28.3981,28.3675,28.3828,85700.0
2012-09-11 14:30:00,37.14,37.14,37.09,37.09,26400.0,28.3905,28.3905,28.3523,28.3523,26400.0
2012-09-11 14:40:00,37.1,37.11,37.02,37.02,153500.0,28.3599,28.3675,28.2987,28.2987,153500.0
2012-09-11 14:50:00,37.02,37.05,37.02,37.03,185500.0,28.2987,28.3217,28.2987,28.3064,185500.0
2012-09-11 15:00:00,37.03,37.04,37.01,37.02,73000.0,28.3064,28.314,28.2911,28.2987,73000.0
2012-09-11 15:10:00,37.02,37.04,37.01,37.02,26800.0,28.2987,28.314,28.2911,28.2987,26800.0
2012-09-11 15:20:00,37.01,37.02,36.98,36.99,277100.0,28.2911,28.2987,28.2682,28.2758,277100.0
2012-09-11 15:30:00,36.99,37.04,36.99,37.02,198800.0,28.2758,28.314,28.2758,28.2987,198800.0
2012-09-11 15:40:00,37.02,37.05,36.99,37.04,338500.0,28.2987,28.3217,28.2758,28.314,338500.0
2012-09-11 15:50:00,37.04,37.04,37.0,37.0,952300.0,28.314,28.314,28.2835,28.2835,952300.0
2012-09-12 09:30:00,37.15,37.19,37.08,37.16,203100.0,28.3981,28.4287,28.3446,28.4058,203100.0
2012-09-12 09:40:00,37.15,37.2,37.13,37.18,195600.0,28.3981,28.4363,28.3828,28.4211,195600.0
2012-09-12 09:50:00,37.17,37.2,37.07,37.1,254900.0,28.4134,28.4363,28.337,28.3599,254900.0
2012-09-12 10:00:00,37.09,37.12,37.0,37.01,113900.0,28.3523,28.3752,28.2835,28.2911,113900.0
2012-09-12 10:10:00,37.01,37.06,36.99,37.01,113400.0,28.2911,28.3293,28.2758,28.2911,113400.0
2012-09-12 10:20:00,37.01,37.02,36.92,36.93,149000.0,28.2911,28.2987,28.2223,28.2299,149000.0
2012-09-12 10:30:00,36.92,36.93,36.79,36.83,250500.0,28.2223,28.2299,28.1229,28.1535,250500.0
2012-09-12 10:40:00,36.83,36.84,36.75,36.79,264800.0,28.1535,28.1612,28.0924,28.1229,264800.0
2012-09-12 10:50:00,36.79,36.93,36.79,36.92,264300.0,28.1229,28.2299,28.1229,28.2223,264300.0
2012-09-12 11:00:00,36.93,36.96,36.92,36.96,155600.0,28.2299,28.2529,28.2223,28.2529,155600.0
2012-09-12 11:10:00,36.96,36.99,36.93,36.99,59600.0,28.2529,28.2758,28.2299,28.2758,59600.0
2012-09-12 11:20:00,37.0,37.08,37.0,37.02,296500.0,28.2835,28.3446,28.2835,28.2987,296500.0
2012-09-12 11:30:00,37.02,37.06,37.01,37.01,67800.0,28.2987,28.3293,28.2911,28.2911,67800.0
2012-09-12 11:40:00,37.01,37.01,36.96,36.99,178100.0,28.2911,28.2911,28.2529,28.2758,178100.0
2012-09-12 11:50:00,36.99,37.01,36.96,36.96,26400.0,28.2758,28.2911,28.2529,28.2529,26400.0
2012-09-12 12:00:00,36.96,36.98,36.9,36.9,320600.0,28.2529,28.2682,28.207,28.207,320600.0
2012-09-12 12:10:00,36.91,36.95,36.91,36.95,541800.0,28.2147,28.2452,28.2147,28.2452,541800.0
2012-09-12 12:20:00,36.95,36.98,36.95,36.95,121600.0,28.2452,28.2682,28.2452,28.2452,121600.0
2012-09-12 12:30:00,36.95,36.97,36.95,36.95,55600.0,28.2452,28.2605,28.2452,28.2452,55600.0
2012-09-12 12:40:00,36.95,36.95,36.94,36.95,42200.0,28.2452,28.2452,28.2376,28.2452,42200.0
2012-09-12 12:50:00,36.94,36.97,36.93,36.97,75200.0,28.2376,28.2605,28.2299,28.2605,75200.0
2012-09-12 13:00:00,36.96,37.01,36.96,37.0,69500.0,28.2529,28.2911,28.2529,28.2835,69500.0
2012-09-12 13:10:00,37.0,37.01,36.95,36.97,186300.0,28.2835,28.2911,28.2452,28.2605,186300.0
2012-09-12 13:20:00,36.98,37.01,36.98,37.0,68500.0,28.2682,28.2911,28.2682,28.2835,68500.0
2012-09-12 13:30:00,37.0,37.02,36.99,36.99,18800.0,28.2835,28.2987,28.2758,28.2758,18800.0
2012-09-12 13:40:00,37.0,37.05,36.99,37.04,472100.0,28.2835,28.3217,28.2758,28.314,472100.0
2012-09-12 13:50:00,37.05,37.05,37.01,37.04,115400.0,28.3217,28.3217,28.2911,28.314,115400.0
2012-09-12 14:00:00,37.04,37.04,37.01,37.01,34300.0,28.314,28.314,28.2911,28.2911,34300.0
2012-09-12 14:10:00,37.02,37.02,36.95,36.95,68400.0,28.2987,28.2987,28.2452,28.2452,68400.0
2012-09-12 14:20:00,36.94,37.0,36.93,36.97,150200.0,28.2376,28.2835,28.2299,28.2605,150200.0
2012-09-12 14:30:00,36.97,36.99,36.93,36.94,35700.0,28.2605,28.2758,28.2299,28.2376,35700.0
2012-09-12 14:40:00,36.93,36.95,36.91,36.91,109000.0,28.2299,28.2452,28.2147,28.2147,109000.0
2012-09-12 14:50:00,36.92,36.95,36.92,36.94,168200.0,28.2223,28.2452,28.2223,28.2376,168200.0
2012-09-12 15:00:00,36.93,36.93,36.88,36.89,250600.0,28.2299,28.2299,28.1917,28.1994,250600.0
2012-09-12 15:10:00,36.89,36.9,36.85,36.9,90700.0,28.1994,28.207,28.1688,28.207,90700.0
2012-09-12 15:20:00,36.9,36.92,36.86,36.92,57000.0,28.207,28.2223,28.1764,28.2223,57000.0
2012-09-12 15:30:00,36.91,36.94,36.9,36.93,119000.0,28.2147,28.2376,28.207,28.2299,119000.0
2012-09-12 15:40:00,36.94,36.95,36.86,36.88,459000.0,28.2376,28.2452,28.1764,28.1917,459000.0
2012-09-12 15:50:00,36.87,36.97,36.87,36.96,781600.0,28.1841,28.2605,28.1841,28.2529,781600.0
2012-09-13 09:30:00,36.96,36.97,36.87,36.97,84600.0,28.2529,28.2605,28.1841,28.2605,84600.0
2012-09-13 09:40:00,36.96,36.97,36.9,36.9,117800.0,28.2529,28.2605,28.207,28.207,117800.0
2012-09-13 09:50:00,36.91,36.93,36.88,36.92,90200.0,28.2147,28.2299,28.1917,28.2223,90200.0
2012-09-13 10:00:00,36.93,36.96,36.9,36.93,79400.0,28.2299,28.2529,28.207,28.2299,79400.0
2012-09-13 10:10:00,36.93,36.95,36.91,36.91,73100.0,28.2299,28.2452,28.2147,28.2147,73100.0
2012-09-13 10:20:00,36.91,36.95,36.87,36.87,48800.0,28.2147,28.2452,28.1841,28.1841,48800.0
2012-09-13 10:30:00,36.88,36.91,36.88,36.89,78000.0,28.1917,28.2147,28.1917,28.1994,78000.0
2012-09-13 10:40:00,36.9,36.93,36.9,36.93,233400.0,28.207,28.2299,28.207,28.2299,233400.0
2012-09-13 10:50:00,36.93,36.98,36.92,36.97,70900.0,28.2299,28.2682,28.2223,28.2605,70900.0
2012-09-13 11:00:00,36.97,37.05,36.97,37.04,77200.0,28.2605,28.3217,28.2605,28.314,77200.0
2012-09-13 11:10:00,37.04,37.09,37.04,37.08,176000.0,28.314,28.3523,28.314,28.3446,176000.0
2012-09-13 11:20:00,37.08,37.08,37.03,37.05,90600.0,28.3446,28.3446,28.3064,28.3217,90600.0
2012-09-13 11:30:00,37.06,37.09,37.01,37.03,93500.0,28.3293,28.3523,28.2911,28.3064,93500.0
2012-09-13 11:40:00,37.03,37.04,37.0,37.01,34700.0,28.3064,28.314,28.2835,28.2911,34700.0
2012-09-13 11:50:00,37.01,37.02,36.98,36.98,35500.0,28.2911,28.2987,28.2682,28.2682,35500.0
2012-09-13 12:00:00,36.98,37.02,36.98,37.02,26700.0,28.2682,28.2987,28.2682,28.2987,26700.0
2012-09-13 12:10:00,37.02,37.02,36.91,36.97,79400.0,28.2987,28.2987,28.2147,28.2605,79400.0
2012-09-13 12:20:00,36.97,37.02,36.97,36.99,178900.0,28.2605,28.2987,28.2605,28.2758,178900.0
2012-09-13 12:30:00,36.99,37.4,36.95,37.24,1097600.0,28.2758,28.5892,28.2452,28.4669,1097600.0
2012-09-13 12:40:00,37.25,37.46,37.23,37.41,452300.0,28.4746,28.6351,28.4593,28.5969,452300.0
2012-09-13 12:50:00,37.42,37.5,37.36,37.5,282900.0,28.6045,28.6657,28.5586,28.6657,282900.0
2012-09-13 13:00:00,37.5,37.65,37.5,37.62,662600.0,28.6657,28.7803,28.6657,28.7574,662600.0
2012-09-13 13:10:00,37.62,37.67,37.55,37.62,274400.0,28.7574,28.7956,28.7039,28.7574,274400.0
2012-09-13 13:20:00,37.62,37.78,37.62,37.77,512600.0,28.7574,28.8797,28.7574,28.8721,512600.0
2012-09-13 13:30:00,37.78,37.88,37.78,37.83,352200.0,28.8797,28.9561,28.8797,28.9179,352200.0
2012-09-13 13:40:00,37.83,37.87,37.81,37.84,102900.0,28.9179,28.9485,28.9026,28.9256,102900.0
2012-09-13 13:50:00,37.84,37.86,37.75,37.77,161100.0,28.9256,28.9409,28.8568,28.8721,161100.0
2012-09-13 14:00:00,37.78,37.86,37.75,37.82,225200.0,28.8797,28.9409,28.8568,28.9103,225200.0
2012-09-13 14:10:00,37.82,37.93,37.81,37.93,1575400.0,28.9103,28.9944,28.9026,28.9944,1575400.0
2012-09-13 14:20:00,37.93,38.07,37.93,38.02,366900.0,28.9944,29.1014,28.9944,29.0632,366900.0
2012-09-13 14:30:00,38.02,38.02,37.85,37.89,380800.0,29.0632,29.0632,28.9332,28.9638,380800.0
2012-09-13 14:40:00,37.88,37.97,37.88,37.93,291500.0,28.9561,29.0249,28.9561,28.9944,291500.0
2012-09-13 14:50:00,37.93,37.94,37.84,37.89,227600.0,28.9944,29.002,28.9256,28.9638,227600.0
2012-09-13 15:00:00,37.89,37.91,37.83,37.89,220900.0,28.9638,28.9791,28.9179,28.9638,220900.0
2012-09-13 15:10:00,37.89,37.94,37.79,37.79,248300.0,28.9638,29.002,28.8873,28.8873,248300.0
2012-09-13 15:20:00,37.78,37.83,37.76,37.8,430200.0,28.8797,28.9179,28.8644,28.895,430200.0
2012-09-13 15:30:00,37.8,37.88,37.8,37.87,482600.0,28.895,28.9561,28.895,28.9485,482600.0
2012-09-13 15:40:00,37.87,37.91,37.84,37.88,654800.0,28.9485,28.9791,28.9256,28.9561,654800.0
2012-09-13 15:50:00,37.88,37.9,37.83,37.89,1206000.0,28.9561,28.9714,28.9179,28.9638,1206000.0
2012-09-14 09:30:00,38.18,38.36,38.14,38.35,222100.0,29.1855,29.3231,29.1549,29.3154,222100.0
2012-09-14 09:40:00,38.36,38.37,38.29,38.33,177600.0,29.3231,29.3307,29.2696,29.3001,177600.0
2012-09-14 09:50:00,38.33,38.38,38.31,38.36,315300.0,29.3001,29.3384,29.2848,29.3231,315300.0
2012-09-14 10:00:00,38.36,38.45,38.35,38.4,344700.0,29.3231,29.3919,29.3154,29.3536,344700.0
2012-09-14 10:10:00,38.4,38.55,38.39,38.54,481800.0,29.3536,29.4683,29.346,29.4607,481800.0
2012-09-14 10:20:00,38.54,38.57,38.51,38.53,568000.0,29.4607,29.4836,29.4377,29.453,568000.0
2012-09-14 10:30:00,38.52,38.53,38.41,38.42,312800.0,29.4454,29.453,29.3613,29.3689,312800.0
2012-09-14 10:40:00,38.42,38.44,38.37,38.38,322300.0,29.3689,29.3842,29.3307,29.3384,322300.0
2012-09-14 10:50:00,38.39,38.41,38.33,38.41,207600.0,29.346,29.3613,29.3001,29.3613,207600.0
2012-09-14 11:00:00,38.41,38.44,38.36,38.4,163100.0,29.3613,29.3842,29.3231,29.3536,163100.0
2012-09-14 11:10:00,38.41,38.43,38.34,38.37,193900.0,29.3613,29.3766,29.3078,29.3307,193900.0
2012-09-14 11:20:00,38.37,38.46,38.37,38.43,143900.0,29.3307,29.3995,29.3307,29.3766,143900.0
2012-09-14 11:30:00,38.43,38.48,38.39,38.41,223600.0,29.3766,29.4148,29.346,29.3613,223600.0
2012-09-14 11:40:00,38.42,38.46,38.42,38.42,120400.0,29.3689,29.3995,29.3689,29.3689,120400.0
2012-09-14 11:50:00,38.41,38.43,38.32,38.35,185900.0,29.3613,29.3766,29.2925,29.3154,185900.0
2012-09-14 12:00:00,38.34,38.41,38.33,38.41,68400.0,29.3078,29.3613,29.3001,29.3613,68400.0
2012-09-14 12:10:00,38.41,38.44,38.37,38.43,37000.0,29.3613,29.3842,29.3307,29.3766,37000.0
2012-09-14 12:20:00,38.43,38.48,38.43,38.45,89100.0,29.3766,29.4148,29.3766,29.3919,89100.0
2012-09-14 12:30:00,38.45,38.46,38.43,38.44,262500.0,29.3919,29.3995,29.3766,29.3842,262500.0
2012-09-14 12:40:00,38.43,38.45,38.42,38.42,43900.0,29.3766,29.3919,29.3689,29.3689,43900.0
2012-09-14 12:50:00,38.43,38.44,38.36,38.36,57600.0,29.3766,29.3842,29.3231,29.3231,57600.0
2012-09-14 13:00:00,38.36,38.39,38.34,38.35,148200.0,29.3231,29.346,29.3078,29.3154,148200.0
2012-09-14 13:10:00,38.35,38.36,38.33,38.34,135100.0,29.3154,29.3231,29.3001,29.3078,135100.0
2012-09-14 13:20:00,38.34,38.34,38.28,38.28,84100.0,29.3078,29.3078,29.2619,29.2619,84100.0
2012-09-14 13:30:00,38.29,38.34,38.26,38.27,74800.0,29.2696,29.3078,29.2466,29.2543,74800.0
2012-09-14 13:40:00,38.26,38.33,38.26,38.32,87200.0,29.2466,29.3001,29.2466,29.2925,87200.0
2012-09-14 13:50:00,38.31,38.4,38.31,38.38,108100.0,29.2848,29.3536,29.2848,29.3384,108100.0
2012-09-14 14:00:00,38.38,38.41,38.36,38.38,242200.0,29.3384,29.3613,29.3231,29.3384,242200.0
2012-09-14 14:10:00,38.38,38.4,38.32,38.35,143700.0,29.3384,29.3536,29.2925,29.3154,143700.0
2012-09-14 14:20:00,38.35,38.4,38.34,38.4,81700.0,29.3154,29.3536,29.3078,29.3536,81700.0
2012-09-14 14:30:00,38.4,38.42,38.37,38.39,75700.0,29.3536,29.3689,29.3307,29.346,75700.0
2012-09-14 14:40:00,38.37,38.4,38.36,38.38,48200.0,29.3307,29.3536,29.3231,29.3384,48200.0
2012-09-14 14:50:00,38.39,38.41,38.33,38.39,148300.0,29.346,29.3613,29.3001,29.346,148300.0
2012-09-14 15:00:00,38.38,38.39,38.34,38.36,78800.0,29.3384,29.346,29.3078,29.3231,78800.0
2012-09-14 15:10:00,38.36,38.39,38.31,38.33,206900.0,29.3231,29.346,29.2848,29.3001,206900.0
2012-09-14 15:20:00,38.33,38.34,38.23,38.3,324200.0,29.3001,29.3078,29.2237,29.2772,324200.0
2012-09-14 15:30:00,38.31,38.36,38.26,38.33,405400.0,29.2848,29.3231,29.2466,29.3001,405400.0
2012-09-14 15:40:00,38.32,38.35,38.23,38.28,680700.0,29.2925,29.3154,29.2237,29.2619,680700.0
2012-09-14 15:50:00,38.28,38.33,38.26,38.33,1075400.0,29.2619,29.3001,29.2466,29.3001,1075400.0
2012-09-17 09:30:00,38.1,38.11,37.97,38.05,322100.0,29.1243,29.132,29.0249,29.0861,322100.0
2012-09-17 09:40:00,38.05,38.08,37.88,37.88,366400.0,29.0861,29.109,28.9561,28.9561,366400.0
2012-09-17 09:50:00,37.88,37.94,37.86,37.94,86000.0,28.9561,29.002,28.9409,29.002,86000.0
2012-09-17 10:00:00,37.95,37.95,37.82,37.82,121900.0,29.0097,29.0097,28.9103,28.9103,121900.0
2012-09-17 10:10:00,37.82,37.88,37.81,37.85,83100.0,28.9103,28.9561,28.9026,28.9332,83100.0
2012-09-17 10:20:00,37.86,37.94,37.85,37.94,71200.0,28.9409,29.002,28.9332,29.002,71200.0
2012-09-17 10:30:00,37.94,37.96,37.81,37.82,362700.0,29.002,29.0173,28.9026,28.9103,362700.0
2012-09-17 10:40:00,37.82,37.9,37.81,37.9,75600.0,28.9103,28.9714,28.9026,28.9714,75600.0
2012-09-17 10:50:00,37.91,37.92,37.84,37.9,142800.0,28.9791,28.9867,28.9256,28.9714,142800.0
2012-09-17 11:00:00,37.9,37.95,37.9,37.93,54000.0,28.9714,29.0097,28.9714,28.9944,54000.0
2012-09-17 11:10:00,37.94,37.99,37.92,37.99,83700.0,29.002,29.0402,28.9867,29.0402,83700.0
2012-09-17 11:20:00,37.98,38.01,37.96,37.97,47000.0,29.0326,29.0555,29.0173,29.0249,47000.0
2012-09-17 11:30:00,37.97,38.0,37.92,37.92,44300.0,29.0249,29.0479,28.9867,28.9867,44300.0
2012-09-17 11:40:00,37.92,37.96,37.9,37.95,39100.0,28.9867,29.0173,28.9714,29.0097,39100.0
2012-09-17 11:50:00,37.95,37.98,37.93,37.96,199700.0,29.0097,29.0326,28.9944,29.0173,199700.0
2012-09-17 12:00:00,37.97,38.01,37.95,37.99,53900.0,29.0249,29.0555,29.0097,29.0402,53900.0
2012-09-17 12:10:00,37.98,38.01,37.97,37.98,22200.0,29.0326,29.0555,29.0249,29.0326,22200.0
2012-09-17 12:20:00,37.98,38.01,37.98,38.0,69300.0,29.0326,29.0555,29.0326,29.0479,69300.0
2012-09-17 12:30:00,38.0,38.02,37.99,38.01,26300.0,29.0479,29.0632,29.0402,29.0555,26300.0
2012-09-17 12:40:00,38.01,38.02,37.99,38.0,18300.0,29.0555,29.0632,29.0402,29.0479,18300.0
2012-09-17 12:50:00,38.0,38.01,37.94,37.94,59300.0,29.0479,29.0555,29.002,29.002,59300.0
2012-09-17 13:00:00,37.95,37.95,37.92,37.93,159500.0,29.0097,29.0097,28.9867,28.9944,159500.0
2012-09-17 13:10:00,37.92,37.95,37.91,37.91,113100.0,28.9867,29.0097,28.9791,28.9791,113100.0
2012-09-17 13:20:00,37.92,37.93,37.89,37.92,97700.0,28.9867,28.9944,28.9638,28.9867,97700.0
2012-09-17 13:30:00,37.92,37.93,37.89,37.91,97200.0,28.9867,28.9944,28.9638,28.9791,97200.0
2012-09-17 13:40:00,37.9,37.91,37.87,37.87,51500.0,28.9714,28.9791,28.9485,28.9485,51500.0
2012-09-17 13:50:00,37.87,37.87,37.81,37.87,95500.0,28.9485,28.9485,28.9026,28.9485,95500.0
2012-09-17 14:00:00,37.86,37.88,37.78,37.8,155900.0,28.9409,28.9561,28.8797,28.895,155900.0
2012-09-17 14:10:00,37.8,37.83,37.77,37.83,269500.0,28.895,28.9179,28.8721,28.9179,269500.0
2012-09-17 14:20:00,37.83,37.85,37.8,37.81,157100.0,28.9179,28.9332,28.895,28.9026,157100.0
2012-09-17 14:30:00,37.81,37.82,37.76,37.8,61100.0,28.9026,28.9103,28.8644,28.895,61100.0
2012-09-17 14:40:00,37.79,37.83,37.75,37.82,59100.0,28.8873,28.9179,28.8568,28.9103,59100.0
2012-09-17 14:50:00,37.82,37.83,37.78,37.79,41400.0,28.9103,28.9179,28.8797,28.8873,41400.0
2012-09-17 15:00:00,37.79,37.79,37.76,37.79,55900.0,28.8873,28.8873,28.8644,28.8873,55900.0
2012-09-17 15:10:00,37.78,37.8,37.69,37.69,300500.0,28.8797,28.895,28.8109,28.8109,300500.0
2012-09-17 15:20:00,37.69,37.72,37.65,37.67,254800.0,28.8109,28.8338,28.7803,28.7956,254800.0
2012-09-17 15:30:00,37.68,37.71,37.66,37.7,419700.0,28.8033,28.8262,28.788,28.8186,419700.0
2012-09-17 15:40:00,37.7,37.76,37.69,37.75,323300.0,28.8186,28.8644,28.8109,28.8568,323300.0
2012-09-17 15:50:00,37.74,37.77,37.72,37.76,571900.0,28.8491,28.8721,28.8338,28.8644,571900.0
2012-09-18 09:30:00,37.67,37.69,37.56,37.62,171900.0,28.7956,28.8109,28.7115,28.7574,171900.0
2012-09-18 09:40:00,37.61,37.73,37.61,37.63,337100.0,28.7498,28.8415,28.7498,28.765,337100.0
2012-09-18 09:50:00,37.63,37.72,37.63,37.7,221800.0,28.765,28.8338,28.765,28.8186,221800.0
2012-09-18 10:00:00,37.7,37.73,37.64,37.65,161800.0,28.8186,28.8415,28.7727,28.7803,161800.0
2012-09-18 10:10:00,37.65,37.7,37.56,37.59,305500.0,28.7803,28.8186,28.7115,28.7345,305500.0
2012-09-18 10:20:00,37.58,37.62,37.53,37.59,272100.0,28.7268,28.7574,28.6886,28.7345,272100.0
2012-09-18 10:30:00,37.6,37.65,37.59,37.59,266800.0,28.7421,28.7803,28.7345,28.7345,266800.0
2012-09-18 10:40:00,37.59,37.62,37.53,37.57,225800.0,28.7345,28.7574,28.6886,28.7192,225800.0
2012-09-18 10:50:00,37.57,37.62,37.52,37.62,140000.0,28.7192,28.7574,28.681,28.7574,140000.0
2012-09-18 11:00:00,37.62,37.65,37.58,37.61,152300.0,28.7574,28.7803,28.7268,28.7498,152300.0
2012-09-18 11:10:00,37.61,37.65,37.6,37.62,139800.0,28.7498,28.7803,28.7421,28.7574,139800.0
2012-09-18 11:20:00,37.63,37.63,37.6,37.62,118000.0,28.765,28.765,28.7421,28.7574,118000.0
2012-09-18 11:30:00,37.62,37.62,37.54,37.56,111000.0,28.7574,28.7574,28.6962,28.7115,111000.0
2012-09-18 11:40:00,37.57,37.57,37.51,37.54,70100.0,28.7192,28.7192,28.6733,28.6962,70100.0
2012-09-18 11:50:00,37.54,37.56,37.5,37.51,138300.0,28.6962,28.7115,28.6657,28.6733,138300.0
2012-09-18 12:00:00,37.51,37.57,37.51,37.55,137600.0,28.6733,28.7192,28.6733,28.7039,137600.0
2012-09-18 12:10:00,37.55,37.55,37.5,37.5,82300.0,28.7039,28.7039,28.6657,28.6657,82300.0
2012-09-18 12:20:00,37.49,37.55,37.49,37.51,34100.0,28.658,28.7039,28.658,28.6733,34100.0
2012-09-18 12:30:00,37.51,37.53,37.5,37.53,48600.0,28.6733,28.6886,28.6657,28.6886,48600.0
2012-09-18 12:40:00,37.54,37.56,37.53,37.55,45000.0,28.6962,28.7115,28.6886,28.7039,45000.0
2012-09-18 12:50:00,37.55,37.6,37.54,37.56,95300.0,28.7039,28.7421,28.6962,28.7115,95300.0
2012-09-18 13:00:00,37.56,37.57,37.48,37.53,79300.0,28.7115,28.7192,28.6504,28.6886,79300.0
2012-09-18 13:10:00,37.53,37.55,37.5,37.51,243800.0,28.6886,28.7039,28.6657,28.6733,243800.0
2012-09-18 13:20:00,37.51,37.52,37.48,37.49,92200.0,28.6733,28.681,28.6504,28.658,92200.0
2012-09-18 13:30:00,37.5,37.5,37.46,37.48,83900.0,28.6657,28.6657,28.6351,28.6504,83900.0
2012-09-18 13:40:00,37.48,37.49,37.45,37.47,128300.0,28.6504,28.658,28.6274,28.6427,128300.0
2012-09-18 13:50:00,37.47,37.48,37.42,37.43,203300.0,28.6427,28.6504,28.6045,28.6122,203300.0
2012-09-18 14:00:00,37.43,37.48,37.43,37.48,130900.0,28.6122,28.6504,28.6122,28.6504,130900.0
2012-09-18 14:10:00,37.48,37.53,37.45,37.51,91900.0,28.6504,28.6886,28.6274,28.6733,91900.0
2012-09-18 14:20:00,37.51,37.53,37.48,37.5,36400.0,28.6733,28.6886,28.6504,28.6657,36400.0
2012-09-18 14:30:00,37.5,37.51,37.45,37.46,56100.0,28.6657,28.6733,28.6274,28.6351,56100.0
2012-09-18 14:40:00,37.45,37.53,37.45,37.52,37000.0,28.6274,28.6886,28.6274,28.681,37000.0
2012-09-18 14:50:00,37.52,37.56,37.49,37.55,52100.0,28.681,28.7115,28.658,28.7039,52100.0
2012-09-18 15:00:00,37.54,37.63,37.53,37.61,40200.0,28.6962,28.765,28.6886,28.7498,40200.0
2012-09-18 15:10:00,37.6,37.62,37.57,37.58,62200.0,28.7421,28.7574,28.7192,28.7268,62200.0
2012-09-18 15:20:00,37.58,37.64,37.58,37.64,41600.0,28.7268,28.7727,28.7268,28.7727,41600.0
2012-09-18 15:30:00,37.64,37.67,37.62,37.65,130500.0,28.7727,28.7956,28.7574,28.7803,130500.0
2012-09-18 15:40:00,37.65,37.68,37.62,37.65,242500.0,28.7803,28.8033,28.7574,28.7803,242500.0
2012-09-18 15:50:00,37.65,37.67,37.62,37.66,463300.0,28.7803,28.7956,28.7574,28.788,463300.0
2012-09-19 09:30:00,37.83,37.84,37.73,37.74,124100.0,28.9179,28.9256,28.8415,28.8491,124100.0
2012-09-19 09:40:00,37.75,37.83,37.74,37.78,103300.0,28.8568,28.9179,28.8491,28.8797,103300.0
2012-09-19 09:50:00,37.78,37.81,37.72,37.8,74500.0,28.8797,28.9026,28.8338,28.895,74500.0
2012-09-19 10:00:00,37.81,37.95,37.8,37.84,179300.0,28.9026,29.0097,28.895,28.9256,179300.0
2012-09-19 10:10:00,37.84,37.92,37.84,37.92,68400.0,28.9256,28.9867,28.9256,28.9867,68400.0
2012-09-19 10:20:00,37.93,37.94,37.84,37.87,100200.0,28.9944,29.002,28.9256,28.9485,100200.0
2012-09-19 10:30:00,37.86,37.86,37.77,37.86,245700.0,28.9409,28.9409,28.8721,28.9409,245700.0
2012-09-19 10:40:00,37.87,37.87,37.76,37.85,109100.0,28.9485,28.9485,28.8644,28.9332,109100.0
2012-09-19 10:50:00,37.85,37.85,37.8,37.83,90900.0,28.9332,28.9332,28.895,28.9179,90900.0
2012-09-19 11:00:00,37.83,37.89,37.8,37.87,189500.0,28.9179,28.9638,28.895,28.9485,189500.0
2012-09-19 11:10:00,37.86,37.92,37.85,37.91,66200.0,28.9409,28.9867,28.9332,28.9791,66200.0
2012-09-19 11:20:00,37.92,37.98,37.91,37.97,114900.0,28.9867,29.0326,28.9791,29.0249,114900.0
2012-09-19 11:30:00,37.97,37.98,37.93,37.94,46400.0,29.0249,29.0326,28.9944,29.002,46400.0
2012-09-19 11:40:00,37.94,37.98,37.93,37.95,60200.0,29.002,29.0326,28.9944,29.0097,60200.0
2012-09-19 11:50:00,37.95,37.95,37.89,37.91,55300.0,29.0097,29.0097,28.9638,28.9791,55300.0
2012-09-19 12:00:00,37.91,37.94,37.87,37.92,28800.0,28.9791,29.002,28.9485,28.9867,28800.0
2012-09-19 12:10:00,37.92,37.93,37.9,37.92,34400.0,28.9867,28.9944,28.9714,28.9867,34400.0
2012-09-19 12:20:00,37.93,38.02,37.92,38.01,65700.0,28.9944,29.0632,28.9867,29.0555,65700.0
2012-09-19 12:30:00,38.02,38.02,37.96,37.97,81500.0,29.0632,29.0632,29.0173,29.0249,81500.0
2012-09-19 12:40:00,37.96,37.97,37.93,37.96,55700.0,29.0173,29.0249,28.9944,29.0173,55700.0
2012-09-19 12:50:00,37.95,37.98,37.94,37.96,23000.0,29.0097,29.0326,29.002,29.0173,23000.0
2012-09-19 13:00:00,37.96,37.98,37.92,37.93,30300.0,29.0173,29.0326,28.9867,28.9944,30300.0
2012-09-19 13:10:00,37.92,37.95,37.9,37.9,36800.0,28.9867,29.0097,28.9714,28.9714,36800.0
2012-09-19 13:20:00,37.9,37.91,37.87,37.88,56800.0,28.9714,28.9791,28.9485,28.9561,56800.0
2012-09-19 13:30:00,37.89,37.91,37.85,37.86,73000.0,28.9638,28.9791,28.9332,28.9409,73000.0
2012-09-19 13:40:00,37.85,37.89,37.84,37.84,93500.0,28.9332,28.9638,28.9256,28.9256,93500.0
2012-09-19 13:50:00,37.84,37.89,37.84,37.88,42900.0,28.9256,28.9638,28.9256,28.9561,42900.0
2012-09-19 14:00:00,37.88,37.9,37.88,37.89,28900.0,28.9561,28.9714,28.9561,28.9638,28900.0
2012-09-19 14:10:00,37.89,37.91,37.87,37.91,47900.0,28.9638,28.9791,28.9485,28.9791,47900.0
2012-09-19 14:20:00,37.91,37.95,37.91,37.92,28300.0,28.9791,29.0097,28.9791,28.9867,28300.0
2012-09-19 14:30:00,37.91,37.93,37.91,37.91,29400.0,28.9791,28.9944,28.9791,28.9791,29400.0
2012-09-19 14:40:00,37.92,37.94,37.89,37.94,20100.0,28.9867,29.002,28.9638,29.002,20100.0
2012-09-19 14:50:00,37.93,37.94,37.91,37.94,24500.0,28.9944,29.002,28.9791,29.002,24500.0
2012-09-19 15:00:00,37.93,37.94,37.9,37.93,118000.0,28.9944,29.002,28.9714,28.9944,118000.0
2012-09-19 15:10:00,37.93,37.94,37.9,37.9,40700.0,28.9944,29.002,28.9714,28.9714,40700.0
2012-09-19 15:20:00,37.9,37.91,37.89,37.9,74300.0,28.9714,28.9791,28.9638,28.9714,74300.0
2012-09-19 15:30:00,37.89,37.91,37.88,37.9,166200.0,28.9638,28.9791,28.9561,28.9714,166200.0
2012-09-19 15:40:00,37.9,37.93,37.89,37.92,374400.0,28.9714,28.9944,28.9638,28.9867,374400.0
2012-09-19 15:50:00,37.93,37.94,37.86,37.86,638700.0,28.9944,29.002,28.9409,28.9409,638700.0
2012-09-20 09:30:00,37.51,37.55,37.37,37.48,305300.0,28.6733,28.7039,28.5663,28.6504,305300.0
2012-09-20 09:40:00,37.47,37.5,37.36,37.37,268400.0,28.6427,28.6657,28.5586,28.5663,268400.0
2012-09-20 09:50:00,37.37,37.39,37.32,37.38,110800.0,28.5663,28.5816,28.5281,28.5739,110800.0
2012-09-20 10:00:00,37.37,37.47,37.36,37.46,186400.0,28.5663,28.6427,28.5586,28.6351,186400.0
2012-09-20 10:10:00,37.46,37.5,37.4,37.4,152500.0,28.6351,28.6657,28.5892,28.5892,152500.0
2012-09-20 10:20:00,37.41,37.42,37.35,37.42,81200.0,28.5969,28.6045,28.551,28.6045,81200.0
2012-09-20 10:30:00,37.42,37.53,37.39,37.53,445600.0,28.6045,28.6886,28.5816,28.6886,445600.0
2012-09-20 10:40:00,37.54,37.6,37.51,37.56,67000.0,28.6962,28.7421,28.6733,28.7115,67000.0
2012-09-20 10:50:00,37.55,37.55,37.5,37.55,79400.0,28.7039,28.7039,28.6657,28.7039,79400.0
2012-09-20 11:00:00,37.55,37.59,37.51,37.55,56300.0,28.7039,28.7345,28.6733,28.7039,56300.0
2012-09-20 11:10:00,37.55,37.56,37.51,37.55,69500.0,28.7039,28.7115,28.6733,28.7039,69500.0
2012-09-20 11:20:00,37.54,37.6,37.53,37.56,60700.0,28.6962,28.7421,28.6886,28.7115,60700.0
2012-09-20 11:30:00,37.56,37.63,37.55,37.62,70500.0,28.7115,28.765,28.7039,28.7574,70500.0
2012-09-20 11:40:00,37.62,37.66,37.61,37.62,150800.0,28.7574,28.788,28.7498,28.7574,150800.0
2012-09-20 11:50:00,37.62,37.67,37.61,37.65,47100.0,28.7574,28.7956,28.7498,28.7803,47100.0
2012-09-20 12:00:00,37.66,37.69,37.61,37.62,55100.0,28.788,28.8109,28.7498,28.7574,55100.0
2012-09-20 12:10:00,37.62,37.68,37.61,37.65,22800.0,28.7574,28.8033,28.7498,28.7803,22800.0
2012-09-20 12:20:00,37.65,37.66,37.59,37.61,28100.0,28.7803,28.788,28.7345,28.7498,28100.0
2012-09-20 12:30:00,37.61,37.64,37.6,37.62,43100.0,28.7498,28.7727,28.7421,28.7574,43100.0
2012-09-20 12:40:00,37.62,37.66,37.58,37.58,37600.0,28.7574,28.788,28.7268,28.7268,37600.0
2012-09-20 12:50:00,37.56,37.64,37.56,37.62,51900.0,28.7115,28.7727,28.7115,28.7574,51900.0
2012-09-20 13:00:00,37.62,37.63,37.58,37.63,49200.0,28.7574,28.765,28.7268,28.765,49200.0
2012-09-20 13:10:00,37.63,37.66,37.63,37.63,44500.0,28.765,28.788,28.765,28.765,44500.0
2012-09-20 13:20:00,37.63,37.66,37.62,37.66,22600.0,28.765,28.788,28.7574,28.788,22600.0
2012-09-20 13:30:00,37.66,37.7,37.65,37.66,36800.0,28.788,28.8186,28.7803,28.788,36800.0
2012-09-20 13:40:00,37.67,37.67,37.63,37.65,25500.0,28.7956,28.7956,28.765,28.7803,25500.0
2012-09-20 13:50:00,37.64,37.66,37.64,37.66,18800.0,28.7727,28.788,28.7727,28.788,18800.0
2012-09-20 14:00:00,37.66,37.68,37.64,37.67,28300.0,28.788,28.8033,28.7727,28.7956,28300.0
2012-09-20 14:10:00,37.68,37.74,37.68,37.7,41100.0,28.8033,28.8491,28.8033,28.8186,41100.0
2012-09-20 14:20:00,37.7,37.78,37.67,37.74,59000.0,28.8186,28.8797,28.7956,28.8491,59000.0
2012-09-20 14:30:00,37.74,37.76,37.71,37.71,46900.0,28.8491,28.8644,28.8262,28.8262,46900.0
2012-09-20 14:40:00,37.71,37.72,37.69,37.71,53700.0,28.8262,28.8338,28.8109,28.8262,53700.0
2012-09-20 14:50:00,37.72,37.74,37.69,37.73,136100.0,28.8338,28.8491,28.8109,28.8415,136100.0
2012-09-20 15:00:00,37.73,37.77,37.72,37.76,183100.0,28.8415,28.8721,28.8338,28.8644,183100.0
2012-09-20 15:10:00,37.76,37.78,37.74,37.78,198600.0,28.8644,28.8797,28.8491,28.8797,198600.0
2012-09-20 15:20:00,37.78,37.85,37.77,37.83,349500.0,28.8797,28.9332,28.8721,28.9179,349500.0
2012-09-20 15:30:00,37.83,37.83,37.76,37.79,141300.0,28.9179,28.9179,28.8644,28.8873,141300.0
2012-09-20 15:40:00,37.78,37.79,37.72,37.72,252000.0,28.8797,28.8873,28.8338,28.8338,252000.0
2012-09-20 15:50:00,37.73,37.82,37.73,37.81,577200.0,28.8415,28.9103,28.8415,28.9026,577200.0
2012-09-21 09:30:00,37.9,38.0,37.89,37.94,242100.0,29.124,29.2008,29.1163,29.1547,242100.0
2012-09-21 09:40:00,37.94,37.94,37.79,37.8,284800.0,29.1547,29.1547,29.0394,29.0471,284800.0
2012-09-21 09:50:00,37.79,37.79,37.74,37.78,92900.0,29.0394,29.0394,29.001,29.0317,92900.0
2012-09-21 10:00:00,37.79,37.79,37.72,37.73,33800.0,29.0394,29.0394,28.9856,28.9933,33800.0
2012-09-21 10:10:00,37.73,37.74,37.67,37.69,319900.0,28.9933,29.001,28.9472,28.9626,319900.0
2012-09-21 10:20:00,37.69,37.77,37.69,37.74,115100.0,28.9626,29.0241,28.9626,29.001,115100.0
2012-09-21 10:30:00,37.74,37.77,37.73,37.75,47800.0,29.001,29.0241,28.9933,29.0087,47800.0
2012-09-21 10:40:00,37.75,37.75,37.64,37.65,80000.0,29.0087,29.0087,28.9242,28.9318,80000.0
2012-09-21 10:50:00,37.65,37.67,37.56,37.57,119000.0,28.9318,28.9472,28.8627,28.8704,119000.0
2012-09-21 11:00:00,37.57,37.62,37.57,37.6,172300.0,28.8704,28.9088,28.8704,28.8934,172300.0
2012-09-21 11:10:00,37.6,37.6,37.53,37.54,642000.0,28.8934,28.8934,28.8396,28.8473,642000.0
2012-09-21 11:20:00,37.53,37.57,37.52,37.56,152200.0,28.8396,28.8704,28.8319,28.8627,152200.0
2012-09-21 11:30:00,37.56,37.58,37.53,37.54,110600.0,28.8627,28.8781,28.8396,28.8473,110600.0
2012-09-21 11:40:00,37.54,37.59,37.53,37.59,373600.0,28.8473,28.8857,28.8396,28.8857,373600.0
2012-09-21 11:50:00,37.58,37.58,37.54,37.58,396900.0,28.8781,28.8781,28.8473,28.8781,396900.0
2012-09-21 12:00:00,37.57,37.6,37.56,37.56,99000.0,28.8704,28.8934,28.8627,28.8627,99000.0
2012-09-21 12:10:00,37.55,37.57,37.54,37.55,92700.0,28.855,28.8704,28.8473,28.855,92700.0
2012-09-21 12:20:00,37.55,37.55,37.52,37.55,54800.0,28.855,28.855,28.8319,28.855,54800.0
2012-09-21 12:30:00,37.55,37.58,37.53,37.53,165600.0,28.855,28.8781,28.8396,28.8396,165600.0
2012-09-21 12:40:00,37.54,37.59,37.54,37.56,66600.0,28.8473,28.8857,28.8473,28.8627,66600.0
2012-09-21 12:50:00,37.57,37.57,37.53,37.55,42900.0,28.8704,28.8704,28.8396,28.855,42900.0
2012-09-21 13:00:00,37.55,37.59,37.55,37.55,385900.0,28.855,28.8857,28.855,28.855,385900.0
2012-09-21 13:10:00,37.56,37.57,37.55,37.57,56300.0,28.8627,28.8704,28.855,28.8704,56300.0
2012-09-21 13:20:00,37.56,37.57,37.54,37.55,33900.0,28.8627,28.8704,28.8473,28.855,33900.0
2012-09-21 13:30:00,37.55,37.58,37.54,37.57,74700.0,28.855,28.8781,28.8473,28.8704,74700.0
2012-09-21 13:40:00,37.57,37.57,37.55,37.55,40100.0,28.8704,28.8704,28.855,28.855,40100.0
2012-09-21 13:50:00,37.55,37.58,37.55,37.58,27300.0,28.855,28.8781,28.855,28.8781,27300.0
2012-09-21 14:00:00,37.58,37.58,37.55,37.55,30300.0,28.8781,28.8781,28.855,28.855,30300.0
2012-09-21 14:10:00,37.55,37.56,37.5,37.52,137100.0,28.855,28.8627,28.8166,28.8319,137100.0
2012-09-21 14:20:00,37.52,37.52,37.45,37.5,402000.0,28.8319,28.8319,28.7782,28.8166,402000.0
2012-09-21 14:30:00,37.49,37.51,37.47,37.49,68900.0,28.8089,28.8243,28.7935,28.8089,68900.0
2012-09-21 14:40:00,37.48,37.54,37.48,37.51,67200.0,28.8012,28.8473,28.8012,28.8243,67200.0
2012-09-21 14:50:00,37.51,37.51,37.48,37.48,193600.0,28.8243,28.8243,28.8012,28.8012,193600.0
2012-09-21 15:00:00,37.48,37.49,37.45,37.47,85100.0,28.8012,28.8089,28.7782,28.7935,85100.0
2012-09-21 15:10:00,37.47,37.52,37.47,37.5,145200.0,28.7935,28.8319,28.7935,28.8166,145200.0
2012-09-21 15:20:00,37.49,37.51,37.47,37.48,86800.0,28.8089,28.8243,28.7935,28.8012,86800.0
2012-09-21 15:30:00,37.49,37.51,37.47,37.47,158500.0,28.8089,28.8243,28.7935,28.7935,158500.0
2012-09-21 15:40:00,37.47,37.5,37.45,37.47,306200.0,28.7935,28.8166,28.7782,28.7935,306200.0
2012-09-21 15:50:00,37.48,37.49,37.44,37.45,1798900.0,28.8012,28.8089,28.7705,28.7782,1798900.0
2012-09-24 09:30:00,37.12,37.32,37.06,37.29,300600.0,28.5246,28.6783,28.4785,28.6552,300600.0
2012-09-24 09:40:00,37.29,37.38,37.23,37.23,412500.0,28.6552,28.7244,28.6091,28.6091,412500.0
2012-09-24 09:50:00,37.23,37.3,37.23,37.26,141300.0,28.6091,28.6629,28.6091,28.6322,141300.0
2012-09-24 10:00:00,37.26,37.29,37.25,37.25,85800.0,28.6322,28.6552,28.6245,28.6245,85800.0
2012-09-24 10:10:00,37.25,37.26,37.2,37.23,139300.0,28.6245,28.6322,28.586,28.6091,139300.0
2012-09-24 10:20:00,37.24,37.26,37.18,37.24,165600.0,28.6168,28.6322,28.5707,28.6168,165600.0
2012-09-24 10:30:00,37.23,37.31,37.23,37.29,109900.0,28.6091,28.6706,28.6091,28.6552,109900.0
2012-09-24 10:40:00,37.29,37.3,37.26,37.27,76300.0,28.6552,28.6629,28.6322,28.6398,76300.0
2012-09-24 10:50:00,37.27,37.35,37.25,37.33,151800.0,28.6398,28.7013,28.6245,28.6859,151800.0
2012-09-24 11:00:00,37.33,37.37,37.33,37.34,113900.0,28.6859,28.7167,28.6859,28.6936,113900.0
2012-09-24 11:10:00,37.34,37.34,37.26,37.31,92000.0,28.6936,28.6936,28.6322,28.6706,92000.0
2012-09-24 11:20:00,37.31,37.35,37.31,37.33,139700.0,28.6706,28.7013,28.6706,28.6859,139700.0
2012-09-24 11:30:00,37.33,37.35,37.31,37.32,54900.0,28.6859,28.7013,28.6706,28.6783,54900.0
2012-09-24 11:40:00,37.32,37.32,37.27,37.27,91900.0,28.6783,28.6783,28.6398,28.6398,91900.0
2012-09-24 11:50:00,37.27,37.29,37.27,37.29,37600.0,28.6398,28.6552,28.6398,28.6552,37600.0
2012-09-24 12:00:00,37.28,37.29,37.26,37.27,111400.0,28.6475,28.6552,28.6322,28.6398,111400.0
2012-09-24 12:10:00,37.28,37.3,37.28,37.3,23600.0,28.6475,28.6629,28.6475,28.6629,23600.0
2012-09-24 12:20:00,37.3,37.3,37.25,37.26,90500.0,28.6629,28.6629,28.6245,28.6322,90500.0
2012-09-24 12:30:00,37.25,37.25,37.19,37.19,27600.0,28.6245,28.6245,28.5784,28.5784,27600.0
2012-09-24 12:40:00,37.19,37.27,37.19,37.26,51800.0,28.5784,28.6398,28.5784,28.6322,51800.0
2012-09-24 12:50:00,37.26,37.28,37.24,37.26,31300.0,28.6322,28.6475,28.6168,28.6322,31300.0
2012-09-24 13:00:00,37.27,37.28,37.24,37.26,34700.0,28.6398,28.6475,28.6168,28.6322,34700.0
2012-09-24 13:10:00,37.26,37.27,37.23,37.25,37200.0,28.6322,28.6398,28.6091,28.6245,37200.0
2012-09-24 13:20:00,37.25,37.29,37.25,37.26,127800.0,28.6245,28.6552,28.6245,28.6322,127800.0
2012-09-24 13:30:00,37.26,37.26,37.2,37.22,60900.0,28.6322,28.6322,28.586,28.6014,60900.0
2012-09-24 13:40:00,37.22,37.25,37.2,37.23,64200.0,28.6014,28.6245,28.586,28.6091,64200.0
2012-09-24 13:50:00,37.23,37.26,37.22,37.23,47000.0,28.6091,28.6322,28.6014,28.6091,47000.0
2012-09-24 14:00:00,37.23,37.26,37.23,37.24,164300.0,28.6091,28.6322,28.6091,28.6168,164300.0
2012-09-24 14:10:00,37.24,37.3,37.24,37.3,70700.0,28.6168,28.6629,28.6168,28.6629,70700.0
2012-09-24 14:20:00,37.31,37.38,37.3,37.37,166100.0,28.6706,28.7244,28.6629,28.7167,166100.0
2012-09-24 14:30:00,37.38,37.39,37.35,37.38,60000.0,28.7244,28.732,28.7013,28.7244,60000.0
2012-09-24 14:40:00,37.38,37.41,37.37,37.39,159200.0,28.7244,28.7474,28.7167,28.732,159200.0
2012-09-24 14:50:00,37.39,37.47,37.39,37.44,261000.0,28.732,28.7935,28.732,28.7705,261000.0
2012-09-24 15:00:00,37.44,37.44,37.37,37.41,51600.0,28.7705,28.7705,28.7167,28.7474,51600.0
2012-09-24 15:10:00,37.41,37.41,37.34,37.41,109100.0,28.7474,28.7474,28.6936,28.7474,109100.0
2012-09-24 15:20:00,37.41,37.44,37.38,37.41,107800.0,28.7474,28.7705,28.7244,28.7474,107800.0
2012-09-24 15:30:00,37.41,37.43,37.37,37.38,121300.0,28.7474,28.7628,28.7167,28.7244,121300.0
2012-09-24 15:40:00,37.39,37.4,37.33,37.35,259600.0,28.732,28.7397,28.6859,28.7013,259600.0
2012-09-24 15:50:00,37.35,37.35,37.29,37.33,478600.0,28.7013,28.7013,28.6552,28.6859,478600.0
2012-09-25 09:30:00,37.5,37.5,37.34,37.37,85800.0,28.8166,28.8166,28.6936,28.7167,85800.0
2012-09-25 09:40:00,37.37,37.37,37.27,37.29,82100.0,28.7167,28.7167,28.6398,28.6552,82100.0
2012-09-25 09:50:00,37.28,37.34,37.28,37.34,546000.0,28.6475,28.6936,28.6475,28.6936,546000.0
2012-09-25 10:00:00,37.36,37.43,37.33,37.4,109500.0,28.709,28.7628,28.6859,28.7397,109500.0
2012-09-25 10:10:00,37.41,37.47,37.37,37.37,551700.0,28.7474,28.7935,28.7167,28.7167,551700.0
2012-09-25 10:20:00,37.38,37.39,37.3,37.33,107500.0,28.7244,28.732,28.6629,28.6859,107500.0
2012-09-25 10:30:00,37.34,37.35,37.3,37.3,28800.0,28.6936,28.7013,28.6629,28.6629,28800.0
2012-09-25 10:40:00,37.3,37.37,37.28,37.35,24600.0,28.6629,28.7167,28.6475,28.7013,24600.0
2012-09-25 10:50:00,37.35,37.35,37.31,37.35,44000.0,28.7013,28.7013,28.6706,28.7013,44000.0
2012-09-25 11:00:00,37.36,37.39,37.35,37.37,54200.0,28.709,28.732,28.7013,28.7167,54200.0
2012-09-25 11:10:00,37.37,37.4,37.37,37.37,62900.0,28.7167,28.7397,28.7167,28.7167,62900.0
2012-09-25 11:20:00,37.38,37.38,37.33,37.33,111600.0,28.7244,28.7244,28.6859,28.6859,111600.0
2012-09-25 11:30:00,37.33,37.35,37.32,37.34,33700.0,28.6859,28.7013,28.6783,28.6936,33700.0
2012-09-25 11:40:00,37.34,37.36,37.31,37.32,80800.0,28.6936,28.709,28.6706,28.6783,80800.0
2012-09-25 11:50:00,37.32,37.32,37.27,37.27,47100.0,28.6783,28.6783,28.6398,28.6398,47100.0
2012-09-25 12:00:00,37.27,37.29,37.24,37.28,89900.0,28.6398,28.6552,28.6168,28.6475,89900.0
2012-09-25 12:10:00,37.27,37.3,37.22,37.24,66000.0,28.6398,28.6629,28.6014,28.6168,66000.0
2012-09-25 12:20:00,37.23,37.26,37.21,37.26,46100.0,28.6091,28.6322,28.5937,28.6322,46100.0
2012-09-25 12:30:00,37.26,37.29,37.16,37.16,122500.0,28.6322,28.6552,28.5553,28.5553,122500.0
2012-09-25 12:40:00,37.16,37.18,37.11,37.13,215600.0,28.5553,28.5707,28.5169,28.5323,215600.0
2012-09-25 12:50:00,37.13,37.21,37.11,37.2,160000.0,28.5323,28.5937,28.5169,28.586,160000.0
2012-09-25 13:00:00,37.19,37.19,37.15,37.18,31200.0,28.5784,28.5784,28.5476,28.5707,31200.0
2012-09-25 13:10:00,37.17,37.2,37.16,37.18,22700.0,28.563,28.586,28.5553,28.5707,22700.0
2012-09-25 13:20:00,37.17,37.17,37.11,37.13,77700.0,28.563,28.563,28.5169,28.5323,77700.0
2012-09-25 13:30:00,37.13,37.21,37.13,37.14,39400.0,28.5323,28.5937,28.5323,28.5399,39400.0
2012-09-25 13:40:00,37.14,37.14,37.07,37.07,45800.0,28.5399,28.5399,28.4861,28.4861,45800.0
2012-09-25 13:50:00,37.08,37.12,37.07,37.12,18900.0,28.4938,28.5246,28.4861,28.5246,18900.0
2012-09-25 14:00:00,37.11,37.11,37.06,37.07,62400.0,28.5169,28.5169,28.4785,28.4861,62400.0
2012-09-25 14:10:00,37.07,37.1,37.02,37.03,96300.0,28.4861,28.5092,28.4477,28.4554,96300.0
2012-09-25 14:20:00,37.02,37.03,36.97,37.03,424300.0,28.4477,28.4554,28.4093,28.4554,424300.0
2012-09-25 14:30:00,37.02,37.09,37.0,37.09,71200.0,28.4477,28.5015,28.4324,28.5015,71200.0
2012-09-25 14:40:00,37.09,37.09,36.97,37.03,105300.0,28.5015,28.5015,28.4093,28.4554,105300.0
2012-09-25 14:50:00,37.02,37.03,36.91,36.92,206000.0,28.4477,28.4554,28.3632,28.3709,206000.0
2012-09-25 15:00:00,36.92,36.96,36.89,36.89,207400.0,28.3709,28.4016,28.3478,28.3478,207400.0
2012-09-25 15:10:00,36.89,36.89,36.78,36.84,261200.0,28.3478,28.3478,28.2633,28.3094,261200.0
2012-09-25 15:20:00,36.85,36.94,36.84,36.9,170400.0,28.3171,28.3863,28.3094,28.3555,170400.0
2012-09-25 15:30:00,36.9,36.95,36.83,36.83,330400.0,28.3555,28.3939,28.3017,28.3017,330400.0
2012-09-25 15:40:00,36.82,36.84,36.75,36.77,530100.0,28.294,28.3094,28.2402,28.2556,530100.0
2012-09-25 15:50:00,36.78,36.8,36.72,36.74,1527500.0,28.2633,28.2787,28.2172,28.2326,1527500.0
2012-09-26 09:30:00,36.59,36.73,36.55,36.56,202700.0,28.1173,28.2249,28.0866,28.0942,202700.0
2012-09-26 09:40:00,36.56,36.56,36.43,36.46,338300.0,28.0942,28.0942,27.9943,28.0174,338300.0
2012-09-26 09:50:00,36.46,36.58,36.46,36.56,155800.0,28.0174,28.1096,28.0174,28.0942,155800.0
2012-09-26 10:00:00,36.56,36.6,36.47,36.59,194100.0,28.0942,28.125,28.0251,28.1173,194100.0
2012-09-26 10:10:00,36.59,36.6,36.5,36.54,130600.0,28.1173,28.125,28.0481,28.0789,130600.0
2012-09-26 10:20:00,36.54,36.54,36.47,36.48,48700.0,28.0789,28.0789,28.0251,28.0328,48700.0
2012-09-26 10:30:00,36.46,36.52,36.31,36.36,279400.0,28.0174,28.0635,27.9021,27.9406,279400.0
2012-09-26 10:40:00,36.37,36.42,36.35,36.42,136900.0,27.9482,27.9867,27.9329,27.9867,136900.0
2012-09-26 10:50:00,36.43,36.45,36.34,36.34,153700.0,27.9943,28.0097,27.9252,27.9252,153700.0
2012-09-26 11:00:00,36.34,36.42,36.34,36.41,289100.0,27.9252,27.9867,27.9252,27.979,289100.0
2012-09-26 11:10:00,36.42,36.5,36.39,36.5,186900.0,27.9867,28.0481,27.9636,28.0481,186900.0
2012-09-26 11:20:00,36.49,36.54,36.49,36.51,80000.0,28.0405,28.0789,28.0405,28.0558,80000.0
2012-09-26 11:30:00,36.51,36.51,36.43,36.46,103700.0,28.0558,28.0558,27.9943,28.0174,103700.0
2012-09-26 11:40:00,36.46,36.57,36.46,36.5,87100.0,28.0174,28.1019,28.0174,28.0481,87100.0
2012-09-26 11:50:00,36.5,36.53,36.46,36.53,187000.0,28.0481,28.0712,28.0174,28.0712,187000.0
2012-09-26 12:00:00,36.53,36.65,36.53,36.63,74800.0,28.0712,28.1634,28.0712,28.148,74800.0
2012-09-26 12:10:00,36.63,36.68,36.62,36.63,303500.0,28.148,28.1865,28.1403,28.148,303500.0
2012-09-26 12:20:00,36.62,36.64,36.58,36.61,144100.0,28.1403,28.1557,28.1096,28.1327,144100.0
2012-09-26 12:30:00,36.61,36.61,36.58,36.6,19700.0,28.1327,28.1327,28.1096,28.125,19700.0
2012-09-26 12:40:00,36.59,36.6,36.57,36.59,52800.0,28.1173,28.125,28.1019,28.1173,52800.0
2012-09-26 12:50:00,36.59,36.7,36.56,36.67,89600.0,28.1173,28.2018,28.0942,28.1788,89600.0
2012-09-26 13:00:00,36.68,36.73,36.65,36.68,74000.0,28.1865,28.2249,28.1634,28.1865,74000.0
2012-09-26 13:10:00,36.68,36.7,36.67,36.69,30000.0,28.1865,28.2018,28.1788,28.1941,30000.0
2012-09-26 13:20:00,36.68,36.76,36.68,36.72,52400.0,28.1865,28.2479,28.1865,28.2172,52400.0
2012-09-26 13:30:00,36.73,36.76,36.71,36.71,102500.0,28.2249,28.2479,28.2095,28.2095,102500.0
2012-09-26 13:40:00,36.72,36.74,36.63,36.65,37000.0,28.2172,28.2326,28.148,28.1634,37000.0
2012-09-26 13:50:00,36.65,36.69,36.57,36.57,62700.0,28.1634,28.1941,28.1019,28.1019,62700.0
2012-09-26 14:00:00,36.57,36.69,36.57,36.65,70100.0,28.1019,28.1941,28.1019,28.1634,70100.0
2012-09-26 14:10:00,36.65,36.68,36.61,36.67,38100.0,28.1634,28.1865,28.1327,28.1788,38100.0
2012-09-26 14:20:00,36.67,36.71,36.64,36.64,34500.0,28.1788,28.2095,28.1557,28.1557,34500.0
2012-09-26 14:30:00,36.63,36.66,36.6,36.64,72700.0,28.148,28.1711,28.125,28.1557,72700.0
2012-09-26 14:40:00,36.64,36.66,36.62,36.64,33700.0,28.1557,28.1711,28.1403,28.1557,33700.0
2012-09-26 14:50:00,36.64,36.64,36.56,36.62,156300.0,28.1557,28.1557,28.0942,28.1403,156300.0
2012-09-26 15:00:00,36.63,36.63,36.52,36.57,56700.0,28.148,28.148,28.0635,28.1019,56700.0
2012-09-26 15:10:00,36.57,36.64,36.55,36.6,195100.0,28.1019,28.1557,28.0866,28.125,195100.0
2012-09-26 15:20:00,36.6,36.63,36.54,36.54,141400.0,28.125,28.148,28.0789,28.0789,141400.0
2012-09-26 15:30:00,36.55,36.58,36.52,36.58,191400.0,28.0866,28.1096,28.0635,28.1096,191400.0
2012-09-26 15:40:00,36.58,36.6,36.53,36.55,376400.0,28.1096,28.125,28.0712,28.0866,376400.0
2012-09-26 15:50:00,36.54,36.62,36.53,36.57,462200.0,28.0789,28.1403,28.0712,28.1019,462200.0
2012-09-27 09:30:00,36.88,36.89,36.74,36.79,145500.0,28.3401,28.3478,28.2326,28.271,145500.0
2012-09-27 09:40:00,36.79,36.79,36.69,36.77,150400.0,28.271,28.271,28.1941,28.2556,150400.0
2012-09-27 09:50:00,36.77,36.79,36.69,36.73,93000.0,28.2556,28.271,28.1941,28.2249,93000.0
2012-09-27 10:00:00,36.72,36.74,36.64,36.66,110700.0,28.2172,28.2326,28.1557,28.1711,110700.0
2012-09-27 10:10:00,36.65,36.72,36.6,36.71,131400.0,28.1634,28.2172,28.125,28.2095,131400.0
2012-09-27 10:20:00,36.7,36.72,36.66,36.68,113200.0,28.2018,28.2172,28.1711,28.1865,113200.0
2012-09-27 10:30:00,36.68,36.7,36.65,36.66,142000.0,28.1865,28.2018,28.1634,28.1711,142000.0
2012-09-27 10:40:00,36.66,36.73,36.65,36.72,86500.0,28.1711,28.2249,28.1634,28.2172,86500.0
2012-09-27 10:50:00,36.72,36.79,36.71,36.75,84100.0,28.2172,28.271,28.2095,28.2402,84100.0
2012-09-27 11:00:00,36.75,36.78,36.73,36.74,59700.0,28.2402,28.2633,28.2249,28.2326,59700.0
2012-09-27 11:10:00,36.74,36.77,36.72,36.75,28900.0,28.2326,28.2556,28.2172,28.2402,28900.0
2012-09-27 11:20:00,36.75,36.78,36.67,36.73,77100.0,28.2402,28.2633,28.1788,28.2249,77100.0
2012-09-27 11:30:00,36.73,36.76,36.69,36.72,162500.0,28.2249,28.2479,28.1941,28.2172,162500.0
2012-09-27 11:40:00,36.72,36.77,36.72,36.76,79900.0,28.2172,28.2556,28.2172,28.2479,79900.0
2012-09-27 11:50:00,36.77,36.9,36.76,36.88,249400.0,28.2556,28.3555,28.2479,28.3401,249400.0
2012-09-27 12:00:00,36.88,36.95,36.86,36.9,193300.0,28.3401,28.3939,28.3248,28.3555,193300.0
2012-09-27 12:10:00,36.9,36.94,36.89,36.9,21400.0,28.3555,28.3863,28.3478,28.3555,21400.0
2012-09-27 12:20:00,36.9,36.97,36.86,36.95,87600.0,28.3555,28.4093,28.3248,28.3939,87600.0
2012-09-27 12:30:00,36.95,36.97,36.91,36.94,37600.0,28.3939,28.4093,28.3632,28.3863,37600.0
2012-09-27 12:40:00,36.93,36.94,36.89,36.92,16800.0,28.3786,28.3863,28.3478,28.3709,16800.0
2012-09-27 12:50:00,36.91,36.92,36.9,36.9,25200.0,28.3632,28.3709,28.3555,28.3555,25200.0
2012-09-27 13:00:00,36.89,36.92,36.89,36.9,57700.0,28.3478,28.3709,28.3478,28.3555,57700.0
2012-09-27 13:10:00,36.9,36.95,36.9,36.92,75300.0,28.3555,28.3939,28.3555,28.3709,75300.0
2012-09-27 13:20:00,36.93,36.95,36.93,36.94,17400.0,28.3786,28.3939,28.3786,28.3863,17400.0
2012-09-27 13:30:00,36.95,37.01,36.95,37.0,127100.0,28.3939,28.44,28.3939,28.4324,127100.0
2012-09-27 13:40:00,37.0,37.06,37.0,37.02,104700.0,28.4324,28.4785,28.4324,28.4477,104700.0
2012-09-27 13:50:00,37.02,37.02,36.97,36.99,34200.0,28.4477,28.4477,28.4093,28.4247,34200.0
2012-09-27 14:00:00,37.0,37.03,36.99,37.01,38800.0,28.4324,28.4554,28.4247,28.44,38800.0
2012-09-27 14:10:00,37.0,37.07,37.0,37.06,45800.0,28.4324,28.4861,28.4324,28.4785,45800.0
2012-09-27 14:20:00,37.07,37.08,37.05,37.05,55800.0,28.4861,28.4938,28.4708,28.4708,55800.0
2012-09-27 14:30:00,37.05,37.06,37.03,37.04,30300.0,28.4708,28.4785,28.4554,28.4631,30300.0
2012-09-27 14:40:00,37.04,37.05,37.03,37.04,12000.0,28.4631,28.4708,28.4554,28.4631,12000.0
2012-09-27 14:50:00,37.05,37.06,37.0,37.02,47400.0,28.4708,28.4785,28.4324,28.4477,47400.0
2012-09-27 15:00:00,37.02,37.02,37.0,37.01,42900.0,28.4477,28.4477,28.4324,28.44,42900.0
2012-09-27 15:10:00,37.01,37.02,36.98,36.99,92600.0,28.44,28.4477,28.417,28.4247,92600.0
2012-09-27 15:20:00,36.98,37.02,36.97,36.98,62000.0,28.417,28.4477,28.4093,28.417,62000.0
2012-09-27 15:30:00,36.99,37.05,36.99,37.02,90200.0,28.4247,28.4708,28.4247,28.4477,90200.0
2012-09-27 15:40:00,37.02,37.06,36.97,36.99,599900.0,28.4477,28.4785,28.4093,28.4247,599900.0
2012-09-27 15:50:00,37.0,37.02,36.98,37.02,566800.0,28.4324,28.4477,28.417,28.4477,566800.0
2012-09-28 09:30:00,36.81,36.83,36.76,36.78,162200.0,28.2864,28.3017,28.2479,28.2633,162200.0
2012-09-28 09:40:00,36.78,36.8,36.63,36.71,110800.0,28.2633,28.2787,28.148,28.2095,110800.0
2012-09-28 09:50:00,36.71,36.71,36.6,36.66,533400.0,28.2095,28.2095,28.125,28.1711,533400.0
2012-09-28 10:00:00,36.68,36.75,36.66,36.74,163900.0,28.1865,28.2402,28.1711,28.2326,163900.0
2012-09-28 10:10:00,36.74,36.77,36.68,36.7,69300.0,28.2326,28.2556,28.1865,28.2018,69300.0
2012-09-28 10:20:00,36.7,36.71,36.61,36.68,125700.0,28.2018,28.2095,28.1327,28.1865,125700.0
2012-09-28 10:30:00,36.67,36.75,36.65,36.75,33500.0,28.1788,28.2402,28.1634,28.2402,33500.0
2012-09-28 10:40:00,36.75,36.75,36.7,36.73,48600.0,28.2402,28.2402,28.2018,28.2249,48600.0
2012-09-28 10:50:00,36.73,36.74,36.68,36.72,76900.0,28.2249,28.2326,28.1865,28.2172,76900.0
2012-09-28 11:00:00,36.73,36.73,36.69,36.71,60700.0,28.2249,28.2249,28.1941,28.2095,60700.0
2012-09-28 11:10:00,36.71,36.71,36.66,36.68,59900.0,28.2095,28.2095,28.1711,28.1865,59900.0
2012-09-28 11:20:00,36.67,36.68,36.63,36.63,83200.0,28.1788,28.1865,28.148,28.148,83200.0
2012-09-28 11:30:00,36.63,36.68,36.62,36.64,120400.0,28.148,28.1865,28.1403,28.1557,120400.0
2012-09-28 11:40:00,36.65,36.75,36.65,36.73,35800.0,28.1634,28.2402,28.1634,28.2249,35800.0
2012-09-28 11:50:00,36.72,36.72,36.68,36.7,49200.0,28.2172,28.2172,28.1865,28.2018,49200.0
2012-09-28 12:00:00,36.69,36.79,36.69,36.78,190700.0,28.1941,28.271,28.1941,28.2633,190700.0
2012-09-28 12:10:00,36.79,36.84,36.79,36.8,84600.0,28.271,28.3094,28.271,28.2787,84600.0
2012-09-28 12:20:00,36.81,36.81,36.72,36.73,86200.0,28.2864,28.2864,28.2172,28.2249,86200.0
2012-09-28 12:30:00,36.74,36.77,36.72,36.74,44500.0,28.2326,28.2556,28.2172,28.2326,44500.0
2012-09-28 12:40:00,36.74,36.74,36.7,36.72,39700.0,28.2326,28.2326,28.2018,28.2172,39700.0
2012-09-28 12:50:00,36.72,36.75,36.7,36.75,40200.0,28.2172,28.2402,28.2018,28.2402,40200.0
2012-09-28 13:00:00,36.75,36.76,36.72,36.73,26000.0,28.2402,28.2479,28.2172,28.2249,26000.0
2012-09-28 13:10:00,36.73,36.75,36.69,36.73,61500.0,28.2249,28.2402,28.1941,28.2249,61500.0
2012-09-28 13:20:00,36.73,36.78,36.73,36.77,88000.0,28.2249,28.2633,28.2249,28.2556,88000.0
2012-09-28 13:30:00,36.78,36.86,36.78,36.86,128400.0,28.2633,28.3248,28.2633,28.3248,128400.0
2012-09-28 13:40:00,36.86,36.87,36.84,36.85,32200.0,28.3248,28.3325,28.3094,28.3171,32200.0
2012-09-28 13:50:00,36.85,36.85,36.83,36.83,49200.0,28.3171,28.3171,28.3017,28.3017,49200.0
2012-09-28 14:00:00,36.83,36.84,36.79,36.8,41500.0,28.3017,28.3094,28.271,28.2787,41500.0
2012-09-28 14:10:00,36.8,36.84,36.8,36.82,39600.0,28.2787,28.3094,28.2787,28.294,39600.0
2012-09-28 14:20:00,36.82,36.83,36.77,36.78,44100.0,28.294,28.3017,28.2556,28.2633,44100.0
2012-09-28 14:30:00,36.78,36.79,36.73,36.77,50500.0,28.2633,28.271,28.2249,28.2556,50500.0
2012-09-28 14:40:00,36.78,36.79,36.76,36.78,51900.0,28.2633,28.271,28.2479,28.2633,51900.0
2012-09-28 14:50:00,36.78,36.79,36.76,36.76,35600.0,28.2633,28.271,28.2479,28.2479,35600.0
2012-09-28 15:00:00,36.75,36.77,36.74,36.77,186100.0,28.2402,28.2556,28.2326,28.2556,186100.0
2012-09-28 15:10:00,36.76,36.8,36.73,36.74,77100.0,28.2479,28.2787,28.2249,28.2326,77100.0
2012-09-28 15:20:00,36.73,36.77,36.73,36.74,72700.0,28.2249,28.2556,28.2249,28.2326,72700.0
2012-09-28 15:30:00,36.74,36.79,36.7,36.72,200100.0,28.2326,28.271,28.2018,28.2172,200100.0
2012-09-28 15:40:00,36.72,36.87,36.71,36.82,358100.0,28.2172,28.3325,28.2095,28.294,358100.0
2012-09-28 15:50:00,36.83,36.86,36.78,36.78,547600.0,28.3017,28.3248,28.2633,28.2633,547600.0
2012-10-01 09:30:00,37.04,37.1,36.99,37.04,226500.0,28.4631,28.5092,28.4247,28.4631,226500.0
2012-10-01 09:40:00,37.03,37.05,37.0,37.03,71300.0,28.4554,28.4708,28.4324,28.4554,71300.0
2012-10-01 09:50:00,37.03,37.04,36.97,37.0,101400.0,28.4554,28.4631,28.4093,28.4324,101400.0
2012-10-01 10:00:00,37.0,37.33,37.0,37.3,351500.0,28.4324,28.6859,28.4324,28.6629,351500.0
2012-10-01 10:10:00,37.3,37.31,37.26,37.27,116900.0,28.6629,28.6706,28.6322,28.6398,116900.0
2012-10-01 10:20:00,37.27,37.28,37.17,37.21,95700.0,28.6398,28.6475,28.563,28.5937,95700.0
2012-10-01 10:30:00,37.21,37.25,37.18,37.23,31300.0,28.5937,28.6245,28.5707,28.6091,31300.0
2012-10-01 10:40:00,37.22,37.23,37.15,37.16,129800.0,28.6014,28.6091,28.5476,28.5553,129800.0
2012-10-01 10:50:00,37.15,37.2,37.15,37.2,310800.0,28.5476,28.586,28.5476,28.586,310800.0
2012-10-01 11:00:00,37.21,37.28,37.2,37.26,318300.0,28.5937,28.6475,28.586,28.6322,318300.0
2012-10-01 11:10:00,37.26,37.3,37.24,37.25,87300.0,28.6322,28.6629,28.6168,28.6245,87300.0
2012-10-01 11:20:00,37.25,37.3,37.25,37.28,62700.0,28.6245,28.6629,28.6245,28.6475,62700.0
2012-10-01 11:30:00,37.28,37.28,37.25,37.26,26800.0,28.6475,28.6475,28.6245,28.6322,26800.0
2012-10-01 11:40:00,37.26,37.27,37.23,37.23,50200.0,28.6322,28.6398,28.6091,28.6091,50200.0
2012-10-01 11:50:00,37.24,37.25,37.17,37.2,116000.0,28.6168,28.6245,28.563,28.586,116000.0
2012-10-01 12:00:00,37.19,37.2,37.17,37.19,32900.0,28.5784,28.586,28.563,28.5784,32900.0
2012-10-01 12:10:00,37.19,37.21,37.18,37.2,27900.0,28.5784,28.5937,28.5707,28.586,27900.0
2012-10-01 12:20:00,37.19,37.22,37.18,37.2,31300.0,28.5784,28.6014,28.5707,28.586,31300.0
2012-10-01 12:30:00,37.2,37.24,37.19,37.2,87600.0,28.586,28.6168,28.5784,28.586,87600.0
2012-10-01 12:40:00,37.2,37.23,37.09,37.11,321700.0,28.586,28.6091,28.5015,28.5169,321700.0
2012-10-01 12:50:00,37.11,37.13,37.05,37.13,287700.0,28.5169,28.5323,28.4708,28.5323,287700.0
2012-10-01 13:00:00,37.13,37.13,37.03,37.03,96200.0,28.5323,28.5323,28.4554,28.4554,96200.0
2012-10-01 13:10:00,37.04,37.04,36.95,36.99,290200.0,28.4631,28.4631,28.3939,28.4247,290200.0
2012-10-01 13:20:00,36.99,37.05,36.96,37.05,90200.0,28.4247,28.4708,28.4016,28.4708,90200.0
2012-10-01 13:30:00,37.05,37.05,36.97,36.98,153900.0,28.4708,28.4708,28.4093,28.417,153900.0
2012-10-01 13:40:00,36.98,37.05,36.96,37.05,108700.0,28.417,28.4708,28.4016,28.4708,108700.0
2012-10-01 13:50:00,37.04,37.08,37.03,37.08,65400.0,28.4631,28.4938,28.4554,28.4938,65400.0
2012-10-01 14:00:00,37.08,37.1,37.05,37.09,117800.0,28.4938,28.5092,28.4708,28.5015,117800.0
2012-10-01 14:10:00,37.09,37.09,37.0,37.02,200200.0,28.5015,28.5015,28.4324,28.4477,200200.0
2012-10-01 14:20:00,37.02,37.05,36.99,37.02,206800.0,28.4477,28.4708,28.4247,28.4477,206800.0
2012-10-01 14:30:00,37.02,37.07,36.99,37.05,47900.0,28.4477,28.4861,28.4247,28.4708,47900.0
2012-10-01 14:40:00,37.06,37.08,37.04,37.06,53800.0,28.4785,28.4938,28.4631,28.4785,53800.0
2012-10-01 14:50:00,37.06,37.07,37.05,37.07,35800.0,28.4785,28.4861,28.4708,28.4861,35800.0
2012-10-01 15:00:00,37.06,37.07,37.0,37.02,52600.0,28.4785,28.4861,28.4324,28.4477,52600.0
2012-10-01 15:10:00,37.01,37.02,36.91,36.92,97000.0,28.44,28.4477,28.3632,28.3709,97000.0
2012-10-01 15:20:00,36.92,36.92,36.81,36.9,248300.0,28.3709,28.3709,28.2864,28.3555,248300.0
2012-10-01 15:30:00,36.9,36.92,36.84,36.89,124500.0,28.3555,28.3709,28.3094,28.3478,124500.0
2012-10-01 15:40:00,36.88,36.96,36.86,36.9,161800.0,28.3401,28.4016,28.3248,28.3555,161800.0
2012-10-01 15:50:00,36.91,36.94,36.86,36.91,304500.0,28.3632,28.3863,28.3248,28.3632,304500.0
2012-10-02 09:30:00,36.99,37.04,36.79,36.8,163700.0,28.4247,28.4631,28.271,28.2787,163700.0
2012-10-02 09:40:00,36.81,36.89,36.76,36.87,203700.0,28.2864,28.3478,28.2479,28.3325,203700.0
2012-10-02 09:50:00,36.87,36.87,36.76,36.77,200100.0,28.3325,28.3325,28.2479,28.2556,200100.0
2012-10-02 10:00:00,36.77,36.77,36.67,36.75,285300.0,28.2556,28.2556,28.1788,28.2402,285300.0
2012-10-02 10:10:00,36.74,36.78,36.72,36.78,89700.0,28.2326,28.2633,28.2172,28.2633,89700.0
2012-10-02 10:20:00,36.78,36.84,36.78,36.83,55800.0,28.2633,28.3094,28.2633,28.3017,55800.0
2012-10-02 10:30:00,36.84,36.9,36.82,36.83,81700.0,28.3094,28.3555,28.294,28.3017,81700.0
2012-10-02 10:40:00,36.83,36.84,36.8,36.81,53200.0,28.3017,28.3094,28.2787,28.2864,53200.0
2012-10-02 10:50:00,36.79,36.8,36.69,36.71,69000.0,28.271,28.2787,28.1941,28.2095,69000.0
2012-10-02 11:00:00,36.7,36.73,36.66,36.67,114900.0,28.2018,28.2249,28.1711,28.1788,114900.0
2012-10-02 11:10:00,36.67,36.74,36.67,36.7,61100.0,28.1788,28.2326,28.1788,28.2018,61100.0
2012-10-02 11:20:00,36.7,36.72,36.66,36.69,107600.0,28.2018,28.2172,28.1711,28.1941,107600.0
2012-10-02 11:30:00,36.69,36.77,36.56,36.58,240600.0,28.1941,28.2556,28.0942,28.1096,240600.0
2012-10-02 11:40:00,36.58,36.64,36.53,36.59,130400.0,28.1096,28.1557,28.0712,28.1173,130400.0
2012-10-02 11:50:00,36.59,36.65,36.58,36.6,162900.0,28.1173,28.1634,28.1096,28.125,162900.0
2012-10-02 12:00:00,36.59,36.63,36.58,36.63,47200.0,28.1173,28.148,28.1096,28.148,47200.0
2012-10-02 12:10:00,36.62,36.7,36.61,36.67,264600.0,28.1403,28.2018,28.1327,28.1788,264600.0
2012-10-02 12:20:00,36.67,36.7,36.64,36.66,41300.0,28.1788,28.2018,28.1557,28.1711,41300.0
2012-10-02 12:30:00,36.66,36.68,36.63,36.67,32600.0,28.1711,28.1865,28.148,28.1788,32600.0
2012-10-02 12:40:00,36.67,36.7,36.65,36.66,29300.0,28.1788,28.2018,28.1634,28.1711,29300.0
2012-10-02 12:50:00,36.67,36.69,36.65,36.65,34700.0,28.1788,28.1941,28.1634,28.1634,34700.0
2012-10-02 13:00:00,36.65,36.66,36.63,36.65,24700.0,28.1634,28.1711,28.148,28.1634,24700.0
2012-10-02 13:10:00,36.65,36.67,36.65,36.65,22100.0,28.1634,28.1788,28.1634,28.1634,22100.0
2012-10-02 13:20:00,36.65,36.66,36.61,36.63,43000.0,28.1634,28.1711,28.1327,28.148,43000.0
2012-10-02 13:30:00,36.63,36.66,36.6,36.66,32500.0,28.148,28.1711,28.125,28.1711,32500.0
2012-10-02 13:40:00,36.66,36.68,36.62,36.62,68200.0,28.1711,28.1865,28.1403,28.1403,68200.0
2012-10-02 13:50:00,36.62,36.62,36.52,36.59,117000.0,28.1403,28.1403,28.0635,28.1173,117000.0
2012-10-02 14:00:00,36.58,36.62,36.55,36.57,45200.0,28.1096,28.1403,28.0866,28.1019,45200.0
2012-10-02 14:10:00,36.57,36.6,36.56,36.56,34300.0,28.1019,28.125,28.0942,28.0942,34300.0
2012-10-02 14:20:00,36.56,36.58,36.49,36.53,103300.0,28.0942,28.1096,28.0405,28.0712,103300.0
2012-10-02 14:30:00,36.53,36.55,36.5,36.53,152600.0,28.0712,28.0866,28.0481,28.0712,152600.0
2012-10-02 14:40:00,36.52,36.55,36.5,36.54,79800.0,28.0635,28.0866,28.0481,28.0789,79800.0
2012-10-02 14:50:00,36.53,36.56,36.52,36.53,177100.0,28.0712,28.0942,28.0635,28.0712,177100.0
2012-10-02 15:00:00,36.53,36.58,36.52,36.57,160800.0,28.0712,28.1096,28.0635,28.1019,160800.0
2012-10-02 15:10:00,36.57,36.61,36.54,36.6,139200.0,28.1019,28.1327,28.0789,28.125,139200.0
2012-10-02 15:20:00,36.61,36.63,36.57,36.63,96000.0,28.1327,28.148,28.1019,28.148,96000.0
2012-10-02 15:30:00,36.63,36.67,36.62,36.65,140100.0,28.148,28.1788,28.1403,28.1634,140100.0
2012-10-02 15:40:00,36.66,36.7,36.64,36.66,359300.0,28.1711,28.2018,28.1557,28.1711,359300.0
2012-10-02 15:50:00,36.67,36.72,36.67,36.71,846300.0,28.1788,28.2172,28.1788,28.2095,846300.0
2012-10-03 09:30:00,36.67,36.69,36.57,36.58,370200.0,28.1788,28.1941,28.1019,28.1096,370200.0
2012-10-03 09:40:00,36.57,36.61,36.49,36.5,269400.0,28.1019,28.1327,28.0405,28.0481,269400.0
2012-10-03 09:50:00,36.5,36.53,36.44,36.48,76100.0,28.0481,28.0712,28.002,28.0328,76100.0
2012-10-03 10:00:00,36.48,36.54,36.38,36.46,308700.0,28.0328,28.0789,27.9559,28.0174,308700.0
2012-10-03 10:10:00,36.46,36.57,36.44,36.57,206400.0,28.0174,28.1019,28.002,28.1019,206400.0
2012-10-03 10:20:00,36.58,36.59,36.51,36.54,177000.0,28.1096,28.1173,28.0558,28.0789,177000.0
2012-10-03 10:30:00,36.54,36.56,36.49,36.51,224500.0,28.0789,28.0942,28.0405,28.0558,224500.0
2012-10-03 10:40:00,36.51,36.51,36.45,36.47,323300.0,28.0558,28.0558,28.0097,28.0251,323300.0
2012-10-03 10:50:00,36.47,36.48,36.43,36.47,92800.0,28.0251,28.0328,27.9943,28.0251,92800.0
2012-10-03 11:00:00,36.46,36.61,36.46,36.6,194400.0,28.0174,28.1327,28.0174,28.125,194400.0
2012-10-03 11:10:00,36.6,36.68,36.6,36.61,277900.0,28.125,28.1865,28.125,28.1327,277900.0
2012-10-03 11:20:00,36.6,36.65,36.6,36.63,124700.0,28.125,28.1634,28.125,28.148,124700.0
2012-10-03 11:30:00,36.63,36.65,36.6,36.65,203700.0,28.148,28.1634,28.125,28.1634,203700.0
2012-10-03 11:40:00,36.65,36.73,36.65,36.7,146400.0,28.1634,28.2249,28.1634,28.2018,146400.0
2012-10-03 11:50:00,36.7,36.71,36.65,36.68,147400.0,28.2018,28.2095,28.1634,28.1865,147400.0
2012-10-03 12:00:00,36.68,36.69,36.65,36.65,164200.0,28.1865,28.1941,28.1634,28.1634,164200.0
2012-10-03 12:10:00,36.65,36.68,36.65,36.67,96200.0,28.1634,28.1865,28.1634,28.1788,96200.0
2012-10-03 12:20:00,36.68,36.7,36.66,36.7,178300.0,28.1865,28.2018,28.1711,28.2018,178300.0
2012-10-03 12:30:00,36.7,36.71,36.66,36.67,76600.0,28.2018,28.2095,28.1711,28.1788,76600.0
2012-10-03 12:40:00,36.67,36.67,36.64,36.67,50400.0,28.1788,28.1788,28.1557,28.1788,50400.0
2012-10-03 12:50:00,36.66,36.68,36.65,36.67,120400.0,28.1711,28.1865,28.1634,28.1788,120400.0
2012-10-03 13:00:00,36.67,36.67,36.62,36.63,62400.0,28.1788,28.1788,28.1403,28.148,62400.0
2012-10-03 13:10:00,36.63,36.65,36.63,36.64,107400.0,28.148,28.1634,28.148,28.1557,107400.0
2012-10-03 13:20:00,36.64,36.66,36.62,36.63,43500.0,28.1557,28.1711,28.1403,28.148,43500.0
2012-10-03 13:30:00,36.63,36.63,36.5,36.51,379500.0,28.148,28.148,28.0481,28.0558,379500.0
2012-10-03 13:40:00,36.51,36.52,36.48,36.52,170000.0,28.0558,28.0635,28.0328,28.0635,170000.0
2012-10-03 13:50:00,36.52,36.57,36.52,36.53,147400.0,28.0635,28.1019,28.0635,28.0712,147400.0
2012-10-03 14:00:00,36.54,36.58,36.53,36.57,52500.0,28.0789,28.1096,28.0712,28.1019,52500.0
2012-10-03 14:10:00,36.58,36.58,36.52,36.53,74500.0,28.1096,28.1096,28.0635,28.0712,74500.0
2012-10-03 14:20:00,36.52,36.54,36.46,36.47,204700.0,28.0635,28.0789,28.0174,28.0251,204700.0
2012-10-03 14:30:00,36.47,36.56,36.47,36.54,217600.0,28.0251,28.0942,28.0251,28.0789,217600.0
2012-10-03 14:40:00,36.54,36.55,36.51,36.52,57800.0,28.0789,28.0866,28.0558,28.0635,57800.0
2012-10-03 14:50:00,36.53,36.53,36.48,36.5,37800.0,28.0712,28.0712,28.0328,28.0481,37800.0
2012-10-03 15:00:00,36.5,36.5,36.42,36.44,158400.0,28.0481,28.0481,27.9867,28.002,158400.0
2012-10-03 15:10:00,36.44,36.5,36.41,36.45,239400.0,28.002,28.0481,27.979,28.0097,239400.0
2012-10-03 15:20:00,36.45,36.52,36.42,36.5,377100.0,28.0097,28.0635,27.9867,28.0481,377100.0
2012-10-03 15:30:00,36.51,36.52,36.48,36.51,369700.0,28.0558,28.0635,28.0328,28.0558,369700.0
2012-10-03 15:40:00,36.52,36.57,36.51,36.55,406300.0,28.0635,28.1019,28.0558,28.0866,406300.0
2012-10-03 15:50:00,36.56,36.57,36.53,36.56,794200.0,28.0942,28.1019,28.0712,28.0942,794200.0
2012-10-04 09:30:00,36.82,36.9,36.76,36.78,203100.0,28.294,28.3555,28.2479,28.2633,203100.0
2012-10-04 09:40:00,36.77,36.83,36.74,36.81,95900.0,28.2556,28.3017,28.2326,28.2864,95900.0
2012-10-04 09:50:00,36.81,36.84,36.77,36.81,274400.0,28.2864,28.3094,28.2556,28.2864,274400.0
2012-10-04 10:00:00,36.79,36.95,36.78,36.95,345600.0,28.271,28.3939,28.2633,28.3939,345600.0
2012-10-04 10:10:00,36.95,37.03,36.95,37.01,318100.0,28.3939,28.4554,28.3939,28.44,318100.0
2012-10-04 10:20:00,37.01,37.04,36.96,36.96,72700.0,28.44,28.4631,28.4016,28.4016,72700.0
2012-10-04 10:30:00,36.96,36.98,36.93,36.95,73400.0,28.4016,28.417,28.3786,28.3939,73400.0
2012-10-04 10:40:00,36.97,37.04,36.95,37.04,189800.0,28.4093,28.4631,28.3939,28.4631,189800.0
2012-10-04 10:50:00,37.02,37.06,37.0,37.02,226600.0,28.4477,28.4785,28.4324,28.4477,226600.0
2012-10-04 11:00:00,37.02,37.04,36.95,36.96,303300.0,28.4477,28.4631,28.3939,28.4016,303300.0
2012-10-04 11:10:00,36.95,36.98,36.94,36.96,97100.0,28.3939,28.417,28.3863,28.4016,97100.0
2012-10-04 11:20:00,36.96,36.97,36.87,36.87,256400.0,28.4016,28.4093,28.3325,28.3325,256400.0
2012-10-04 11:30:00,36.88,36.93,36.85,36.91,116300.0,28.3401,28.3786,28.3171,28.3632,116300.0
2012-10-04 11:40:00,36.91,36.98,36.91,36.95,46400.0,28.3632,28.417,28.3632,28.3939,46400.0
2012-10-04 11:50:00,36.95,36.95,36.92,36.94,43000.0,28.3939,28.3939,28.3709,28.3863,43000.0
2012-10-04 12:00:00,36.94,36.99,36.92,36.98,120900.0,28.3863,28.4247,28.3709,28.417,120900.0
2012-10-04 12:10:00,36.99,37.03,36.97,36.99,128300.0,28.4247,28.4554,28.4093,28.4247,128300.0
2012-10-04 12:20:00,37.0,37.02,36.98,37.0,65400.0,28.4324,28.4477,28.417,28.4324,65400.0
2012-10-04 12:30:00,37.0,37.05,37.0,37.03,55400.0,28.4324,28.4708,28.4324,28.4554,55400.0
2012-10-04 12:40:00,37.03,37.05,37.0,37.01,62500.0,28.4554,28.4708,28.4324,28.44,62500.0
2012-10-04 12:50:00,37.01,37.02,36.98,37.02,54400.0,28.44,28.4477,28.417,28.4477,54400.0
2012-10-04 13:00:00,37.02,37.08,37.02,37.08,35800.0,28.4477,28.4938,28.4477,28.4938,35800.0
2012-10-04 13:10:00,37.08,37.09,37.05,37.07,34100.0,28.4938,28.5015,28.4708,28.4861,34100.0
2012-10-04 13:20:00,37.08,37.12,37.08,37.11,66700.0,28.4938,28.5246,28.4938,28.5169,66700.0
2012-10-04 13:30:00,37.11,37.15,37.1,37.13,116300.0,28.5169,28.5476,28.5092,28.5323,116300.0
2012-10-04 13:40:00,37.13,37.13,37.09,37.09,91600.0,28.5323,28.5323,28.5015,28.5015,91600.0
2012-10-04 13:50:00,37.08,37.11,37.07,37.11,79700.0,28.4938,28.5169,28.4861,28.5169,79700.0
2012-10-04 14:00:00,37.1,37.1,37.02,37.06,175800.0,28.5092,28.5092,28.4477,28.4785,175800.0
2012-10-04 14:10:00,37.06,37.07,37.03,37.05,80700.0,28.4785,28.4861,28.4554,28.4708,80700.0
2012-10-04 14:20:00,37.05,37.05,37.02,37.04,79300.0,28.4708,28.4708,28.4477,28.4631,79300.0
2012-10-04 14:30:00,37.04,37.05,37.0,37.05,139100.0,28.4631,28.4708,28.4324,28.4708,139100.0
2012-10-04 14:40:00,37.04,37.08,37.03,37.07,69900.0,28.4631,28.4938,28.4554,28.4861,69900.0
2012-10-04 14:50:00,37.07,37.07,37.02,37.06,48500.0,28.4861,28.4861,28.4477,28.4785,48500.0
2012-10-04 15:00:00,37.06,37.07,37.05,37.06,25800.0,28.4785,28.4861,28.4708,28.4785,25800.0
2012-10-04 15:10:00,37.07,37.07,37.04,37.06,116000.0,28.4861,28.4861,28.4631,28.4785,116000.0
2012-10-04 15:20:00,37.07,37.07,37.01,37.02,62400.0,28.4861,28.4861,28.44,28.4477,62400.0
2012-10-04 15:30:00,37.02,37.05,37.01,37.02,64400.0,28.4477,28.4708,28.44,28.4477,64400.0
2012-10-04 15:40:00,37.02,37.03,36.98,37.01,374000.0,28.4477,28.4554,28.417,28.44,374000.0
2012-10-04 15:50:00,37.01,37.03,36.96,37.02,850200.0,28.44,28.4554,28.4016,28.4477,850200.0
2012-10-05 09:30:00,37.21,37.41,37.21,37.39,487700.0,28.5937,28.7474,28.5937,28.732,487700.0
2012-10-05 09:40:00,37.41,37.41,37.27,37.34,242700.0,28.7474,28.7474,28.6398,28.6936,242700.0
2012-10-05 09:50:00,37.34,37.46,37.33,37.42,259200.0,28.6936,28.7858,28.6859,28.7551,259200.0
2012-10-05 10:00:00,37.43,37.43,37.34,37.37,196400.0,28.7628,28.7628,28.6936,28.7167,196400.0
2012-10-05 10:10:00,37.38,37.42,37.37,37.42,91400.0,28.7244,28.7551,28.7167,28.7551,91400.0
2012-10-05 10:20:00,37.42,37.51,37.42,37.5,258400.0,28.7551,28.8243,28.7551,28.8166,258400.0
2012-10-05 10:30:00,37.5,37.52,37.45,37.45,188800.0,28.8166,28.8319,28.7782,28.7782,188800.0
2012-10-05 10:40:00,37.45,37.46,37.37,37.4,167500.0,28.7782,28.7858,28.7167,28.7397,167500.0
2012-10-05 10:50:00,37.4,37.44,37.4,37.44,78900.0,28.7397,28.7705,28.7397,28.7705,78900.0
2012-10-05 11:00:00,37.44,37.44,37.39,37.41,68600.0,28.7705,28.7705,28.732,28.7474,68600.0
2012-10-05 11:10:00,37.41,37.46,37.41,37.46,43900.0,28.7474,28.7858,28.7474,28.7858,43900.0
2012-10-05 11:20:00,37.47,37.47,37.38,37.39,100300.0,28.7935,28.7935,28.7244,28.732,100300.0
2012-10-05 11:30:00,37.39,37.43,37.38,37.38,78100.0,28.732,28.7628,28.7244,28.7244,78100.0
2012-10-05 11:40:00,37.38,37.38,37.32,37.35,223100.0,28.7244,28.7244,28.6783,28.7013,223100.0
2012-10-05 11:50:00,37.35,37.38,37.33,37.36,58900.0,28.7013,28.7244,28.6859,28.709,58900.0
2012-10-05 12:00:00,37.37,37.37,37.3,37.3,626500.0,28.7167,28.7167,28.6629,28.6629,626500.0
2012-10-05 12:10:00,37.3,37.35,37.3,37.31,39000.0,28.6629,28.7013,28.6629,28.6706,39000.0
2012-10-05 12:20:00,37.32,37.34,37.31,37.34,63800.0,28.6783,28.6936,28.6706,28.6936,63800.0
2012-10-05 12:30:00,37.34,37.36,37.34,37.35,69900.0,28.6936,28.709,28.6936,28.7013,69900.0
2012-10-05 12:40:00,37.36,37.36,37.31,37.31,24100.0,28.709,28.709,28.6706,28.6706,24100.0
2012-10-05 12:50:00,37.31,37.33,37.3,37.33,32000.0,28.6706,28.6859,28.6629,28.6859,32000.0
2012-10-05 13:00:00,37.33,37.34,37.32,37.33,27300.0,28.6859,28.6936,28.6783,28.6859,27300.0
2012-10-05 13:10:00,37.33,37.35,37.31,37.35,77800.0,28.6859,28.7013,28.6706,28.7013,77800.0
2012-10-05 13:20:00,37.34,37.34,37.25,37.26,110300.0,28.6936,28.6936,28.6245,28.6322,110300.0
2012-10-05 13:30:00,37.25,37.27,37.22,37.26,76200.0,28.6245,28.6398,28.6014,28.6322,76200.0
2012-10-05 13:40:00,37.27,37.27,37.21,37.21,121300.0,28.6398,28.6398,28.5937,28.5937,121300.0
2012-10-05 13:50:00,37.21,37.25,37.2,37.24,72900.0,28.5937,28.6245,28.586,28.6168,72900.0
2012-10-05 14:00:00,37.24,37.26,37.22,37.25,70300.0,28.6168,28.6322,28.6014,28.6245,70300.0
2012-10-05 14:10:00,37.24,37.29,37.23,37.27,186000.0,28.6168,28.6552,28.6091,28.6398,186000.0
2012-10-05 14:20:00,37.27,37.27,37.24,37.24,23500.0,28.6398,28.6398,28.6168,28.6168,23500.0
2012-10-05 14:30:00,37.25,37.25,37.2,37.21,38900.0,28.6245,28.6245,28.586,28.5937,38900.0
2012-10-05 14:40:00,37.21,37.24,37.2,37.21,11500.0,28.5937,28.6168,28.586,28.5937,11500.0
2012-10-05 14:50:00,37.22,37.22,37.11,37.12,320200.0,28.6014,28.6014,28.5169,28.5246,320200.0
2012-10-05 15:00:00,37.11,37.17,37.11,37.16,139600.0,28.5169,28.563,28.5169,28.5553,139600.0
2012-10-05 15:10:00,37.15,37.16,37.08,37.16,261000.0,28.5476,28.5553,28.4938,28.5553,261000.0
2012-10-05 15:20:00,37.16,37.21,37.14,37.17,105700.0,28.5553,28.5937,28.5399,28.563,105700.0
2012-10-05 15:30:00,37.18,37.18,37.08,37.08,407300.0,28.5707,28.5707,28.4938,28.4938,407300.0
2012-10-05 15:40:00,37.09,37.2,37.09,37.19,202500.0,28.5015,28.586,28.5015,28.5784,202500.0
2012-10-05 15:50:00,37.19,37.2,37.14,37.19,348600.0,28.5784,28.586,28.5399,28.5784,348600.0
2012-10-08 09:30:00,36.95,37.02,36.91,36.91,99000.0,28.3939,28.4477,28.3632,28.3632,99000.0
2012-10-08 09:40:00,36.91,37.1,36.9,37.03,296400.0,28.3632,28.5092,28.3555,28.4554,296400.0
2012-10-08 09:50:00,37.03,37.15,37.02,37.11,449000.0,28.4554,28.5476,28.4477,28.5169,449000.0
2012-10-08 10:00:00,37.11,37.15,37.05,37.07,44700.0,28.5169,28.5476,28.4708,28.4861,44700.0
2012-10-08 10:10:00,37.08,37.1,37.06,37.06,130100.0,28.4938,28.5092,28.4785,28.4785,130100.0
2012-10-08 10:20:00,37.07,37.08,37.05,37.06,63600.0,28.4861,28.4938,28.4708,28.4785,63600.0
2012-10-08 10:30:00,37.08,37.2,37.07,37.2,162400.0,28.4938,28.586,28.4861,28.586,162400.0
2012-10-08 10:40:00,37.2,37.25,37.18,37.2,142500.0,28.586,28.6245,28.5707,28.586,142500.0
2012-10-08 10:50:00,37.2,37.25,37.19,37.2,55800.0,28.586,28.6245,28.5784,28.586,55800.0
2012-10-08 11:00:00,37.21,37.22,37.16,37.16,122800.0,28.5937,28.6014,28.5553,28.5553,122800.0
2012-10-08 11:10:00,37.15,37.2,37.14,37.17,69200.0,28.5476,28.586,28.5399,28.563,69200.0
2012-10-08 11:20:00,37.16,37.17,37.14,37.15,70800.0,28.5553,28.563,28.5399,28.5476,70800.0
2012-10-08 11:30:00,37.15,37.15,37.11,37.12,99400.0,28.5476,28.5476,28.5169,28.5246,99400.0
2012-10-08 11:40:00,37.11,37.12,37.08,37.09,169500.0,28.5169,28.5246,28.4938,28.5015,169500.0
2012-10-08 11:50:00,37.09,37.11,37.06,37.1,190900.0,28.5015,28.5169,28.4785,28.5092,190900.0
2012-10-08 12:00:00,37.1,37.11,37.08,37.09,23200.0,28.5092,28.5169,28.4938,28.5015,23200.0
2012-10-08 12:10:00,37.1,37.12,37.09,37.1,31000.0,28.5092,28.5246,28.5015,28.5092,31000.0
2012-10-08 12:20:00,37.1,37.12,37.07,37.09,27900.0,28.5092,28.5246,28.4861,28.5015,27900.0
2012-10-08 12:30:00,37.09,37.1,37.08,37.09,12300.0,28.5015,28.5092,28.4938,28.5015,12300.0
2012-10-08 12:40:00,37.09,37.11,37.09,37.1,22500.0,28.5015,28.5169,28.5015,28.5092,22500.0
2012-10-08 12:50:00,37.1,37.15,37.1,37.15,33700.0,28.5092,28.5476,28.5092,28.5476,33700.0
2012-10-08 13:00:00,37.15,37.15,37.11,37.12,68400.0,28.5476,28.5476,28.5169,28.5246,68400.0
2012-10-08 13:10:00,37.13,37.14,37.12,37.14,37300.0,28.5323,28.5399,28.5246,28.5399,37300.0
2012-10-08 13:20:00,37.14,37.15,37.12,37.12,15800.0,28.5399,28.5476,28.5246,28.5246,15800.0
2012-10-08 13:30:00,37.12,37.14,37.11,37.12,25200.0,28.5246,28.5399,28.5169,28.5246,25200.0
2012-10-08 13:40:00,37.12,37.12,37.08,37.08,23000.0,28.5246,28.5246,28.4938,28.4938,23000.0
2012-10-08 13:50:00,37.08,37.09,37.07,37.09,33900.0,28.4938,28.5015,28.4861,28.5015,33900.0
2012-10-08 14:00:00,37.08,37.1,37.08,37.09,41600.0,28.4938,28.5092,28.4938,28.5015,41600.0
2012-10-08 14:10:00,37.09,37.12,37.07,37.12,50300.0,28.5015,28.5246,28.4861,28.5246,50300.0
2012-10-08 14:20:00,37.12,37.14,37.11,37.13,25300.0,28.5246,28.5399,28.5169,28.5323,25300.0
2012-10-08 14:30:00,37.13,37.14,37.12,37.13,18200.0,28.5323,28.5399,28.5246,28.5323,18200.0
2012-10-08 14:40:00,37.12,37.13,37.1,37.12,59500.0,28.5246,28.5323,28.5092,28.5246,59500.0
2012-10-08 14:50:00,37.12,37.14,37.11,37.14,8700.0,28.5246,28.5399,28.5169,28.5399,8700.0
2012-10-08 15:00:00,37.14,37.18,37.14,37.15,54500.0,28.5399,28.5707,28.5399,28.5476,54500.0
2012-10-08 15:10:00,37.16,37.21,37.15,37.19,40200.0,28.5553,28.5937,28.5476,28.5784,40200.0
2012-10-08 15:20:00,37.19,37.2,37.16,37.17,75100.0,28.5784,28.586,28.5553,28.563,75100.0
2012-10-08 15:30:00,37.17,37.2,37.16,37.17,99700.0,28.563,28.586,28.5553,28.563,99700.0
2012-10-08 15:40:00,37.16,37.18,37.13,37.17,88800.0,28.5553,28.5707,28.5323,28.563,88800.0
2012-10-08 15:50:00,37.17,37.18,37.13,37.14,425800.0,28.563,28.5707,28.5323,28.5399,425800.0
2012-10-09 09:30:00,37.15,37.27,37.11,37.25,304500.0,28.5476,28.6398,28.5169,28.6245,304500.0
2012-10-09 09:40:00,37.26,37.27,37.17,37.18,96800.0,28.6322,28.6398,28.563,28.5707,96800.0
2012-10-09 09:50:00,37.18,37.23,37.16,37.16,208400.0,28.5707,28.6091,28.5553,28.5553,208400.0
2012-10-09 10:00:00,37.16,37.29,37.16,37.23,390200.0,28.5553,28.6552,28.5553,28.6091,390200.0
2012-10-09 10:10:00,37.22,37.33,37.21,37.26,304300.0,28.6014,28.6859,28.5937,28.6322,304300.0
2012-10-09 10:20:00,37.26,37.28,37.22,37.22,53600.0,28.6322,28.6475,28.6014,28.6014,53600.0
2012-10-09 10:30:00,37.23,37.26,37.14,37.16,206300.0,28.6091,28.6322,28.5399,28.5553,206300.0
2012-10-09 10:40:00,37.16,37.18,37.06,37.06,115300.0,28.5553,28.5707,28.4785,28.4785,115300.0
2012-10-09 10:50:00,37.05,37.07,36.96,37.0,139100.0,28.4708,28.4861,28.4016,28.4324,139100.0
2012-10-09 11:00:00,36.99,37.0,36.91,36.99,423300.0,28.4247,28.4324,28.3632,28.4247,423300.0
2012-10-09 11:10:00,36.98,36.99,36.88,36.9,99900.0,28.417,28.4247,28.3401,28.3555,99900.0
2012-10-09 11:20:00,36.9,37.0,36.89,36.9,1234300.0,28.3555,28.4324,28.3478,28.3555,1234300.0
2012-10-09 11:30:00,36.9,36.97,36.88,36.92,358900.0,28.3555,28.4093,28.3401,28.3709,358900.0
2012-10-09 11:40:00,36.92,36.92,36.83,36.86,353500.0,28.3709,28.3709,28.3017,28.3248,353500.0
2012-10-09 11:50:00,36.86,36.89,36.85,36.89,126400.0,28.3248,28.3478,28.3171,28.3478,126400.0
2012-10-09 12:00:00,36.89,36.91,36.87,36.88,139700.0,28.3478,28.3632,28.3325,28.3401,139700.0
2012-10-09 12:10:00,36.87,36.95,36.87,36.92,120900.0,28.3325,28.3939,28.3325,28.3709,120900.0
2012-10-09 12:20:00,36.92,36.92,36.9,36.91,39200.0,28.3709,28.3709,28.3555,28.3632,39200.0
2012-10-09 12:30:00,36.89,36.89,36.86,36.87,106400.0,28.3478,28.3478,28.3248,28.3325,106400.0
2012-10-09 12:40:00,36.86,36.87,36.83,36.84,157100.0,28.3248,28.3325,28.3017,28.3094,157100.0
2012-10-09 12:50:00,36.83,36.83,36.79,36.8,74100.0,28.3017,28.3017,28.271,28.2787,74100.0
2012-10-09 13:00:00,36.81,36.84,36.79,36.82,81600.0,28.2864,28.3094,28.271,28.294,81600.0
2012-10-09 13:10:00,36.83,36.86,36.82,36.84,127300.0,28.3017,28.3248,28.294,28.3094,127300.0
2012-10-09 13:20:00,36.83,36.86,36.82,36.82,47600.0,28.3017,28.3248,28.294,28.294,47600.0
2012-10-09 13:30:00,36.82,36.89,36.81,36.88,317100.0,28.294,28.3478,28.2864,28.3401,317100.0
2012-10-09 13:40:00,36.89,36.92,36.89,36.9,80900.0,28.3478,28.3709,28.3478,28.3555,80900.0
2012-10-09 13:50:00,36.9,36.94,36.86,36.86,71800.0,28.3555,28.3863,28.3248,28.3248,71800.0
2012-10-09 14:00:00,36.86,36.89,36.85,36.89,137500.0,28.3248,28.3478,28.3171,28.3478,137500.0
2012-10-09 14:10:00,36.89,36.94,36.85,36.93,123800.0,28.3478,28.3863,28.3171,28.3786,123800.0
2012-10-09 14:20:00,36.93,36.96,36.91,36.91,119500.0,28.3786,28.4016,28.3632,28.3632,119500.0
2012-10-09 14:30:00,36.9,36.97,36.88,36.93,172100.0,28.3555,28.4093,28.3401,28.3786,172100.0
2012-10-09 14:40:00,36.93,36.95,36.88,36.93,99800.0,28.3786,28.3939,28.3401,28.3786,99800.0
2012-10-09 14:50:00,36.92,36.94,36.91,36.94,56500.0,28.3709,28.3863,28.3632,28.3863,56500.0
2012-10-09 15:00:00,36.95,36.96,36.91,36.94,336900.0,28.3939,28.4016,28.3632,28.3863,336900.0
2012-10-09 15:10:00,36.94,36.94,36.87,36.87,161300.0,28.3863,28.3863,28.3325,28.3325,161300.0
2012-10-09 15:20:00,36.87,36.89,36.81,36.83,159400.0,28.3325,28.3478,28.2864,28.3017,159400.0
2012-10-09 15:30:00,36.83,36.83,36.78,36.79,249900.0,28.3017,28.3017,28.2633,28.271,249900.0
2012-10-09 15:40:00,36.79,36.84,36.79,36.8,236900.0,28.271,28.3094,28.271,28.2787,236900.0
2012-10-09 15:50:00,36.8,36.8,36.75,36.77,495200.0,28.2787,28.2787,28.2402,28.2556,495200.0
2012-10-10 09:30:00,36.72,36.76,36.48,36.48,759900.0,28.2172,28.2479,28.0328,28.0328,759900.0
2012-10-10 09:40:00,36.48,36.56,36.42,36.5,385400.0,28.0328,28.0942,27.9867,28.0481,385400.0
2012-10-10 09:50:00,36.5,36.55,36.41,36.47,142300.0,28.0481,28.0866,27.979,28.0251,142300.0
2012-10-10 10:00:00,36.48,36.55,36.46,36.5,180800.0,28.0328,28.0866,28.0174,28.0481,180800.0
2012-10-10 10:10:00,36.5,36.56,36.5,36.54,499300.0,28.0481,28.0942,28.0481,28.0789,499300.0
2012-10-10 10:20:00,36.55,36.66,36.54,36.66,261600.0,28.0866,28.1711,28.0789,28.1711,261600.0
2012-10-10 10:30:00,36.66,36.68,36.61,36.64,210600.0,28.1711,28.1865,28.1327,28.1557,210600.0
2012-10-10 10:40:00,36.64,36.64,36.56,36.59,97300.0,28.1557,28.1557,28.0942,28.1173,97300.0
2012-10-10 10:50:00,36.59,36.66,36.59,36.62,46800.0,28.1173,28.1711,28.1173,28.1403,46800.0
2012-10-10 11:00:00,36.62,36.63,36.56,36.61,54200.0,28.1403,28.148,28.0942,28.1327,54200.0
2012-10-10 11:10:00,36.61,36.62,36.53,36.55,61500.0,28.1327,28.1403,28.0712,28.0866,61500.0
2012-10-10 11:20:00,36.55,36.57,36.52,36.54,51500.0,28.0866,28.1019,28.0635,28.0789,51500.0
2012-10-10 11:30:00,36.53,36.53,36.46,36.47,73000.0,28.0712,28.0712,28.0174,28.0251,73000.0
2012-10-10 11:40:00,36.46,36.51,36.46,36.48,69800.0,28.0174,28.0558,28.0174,28.0328,69800.0
2012-10-10 11:50:00,36.48,36.48,36.39,36.45,330500.0,28.0328,28.0328,27.9636,28.0097,330500.0
2012-10-10 12:00:00,36.43,36.45,36.42,36.45,203600.0,27.9943,28.0097,27.9867,28.0097,203600.0
2012-10-10 12:10:00,36.45,36.47,36.41,36.43,120300.0,28.0097,28.0251,27.979,27.9943,120300.0
2012-10-10 12:20:00,36.42,36.46,36.39,36.46,101100.0,27.9867,28.0174,27.9636,28.0174,101100.0
2012-10-10 12:30:00,36.45,36.45,36.36,36.41,186500.0,28.0097,28.0097,27.9406,27.979,186500.0
2012-10-10 12:40:00,36.39,36.4,36.33,36.35,78500.0,27.9636,27.9713,27.9175,27.9329,78500.0
2012-10-10 12:50:00,36.35,36.38,36.3,36.32,948500.0,27.9329,27.9559,27.8944,27.9098,948500.0
2012-10-10 13:00:00,36.32,36.38,36.29,36.37,266100.0,27.9098,27.9559,27.8868,27.9482,266100.0
2012-10-10 13:10:00,36.37,36.41,36.35,36.37,195100.0,27.9482,27.979,27.9329,27.9482,195100.0
2012-10-10 13:20:00,36.37,36.39,36.35,36.36,47800.0,27.9482,27.9636,27.9329,27.9406,47800.0
2012-10-10 13:30:00,36.36,36.41,36.34,36.39,60500.0,27.9406,27.979,27.9252,27.9636,60500.0
2012-10-10 13:40:00,36.4,36.4,36.35,36.38,66000.0,27.9713,27.9713,27.9329,27.9559,66000.0
2012-10-10 13:50:00,36.37,36.37,36.34,36.36,65000.0,27.9482,27.9482,27.9252,27.9406,65000.0
2012-10-10 14:00:00,36.37,36.45,36.37,36.43,129300.0,27.9482,28.0097,27.9482,27.9943,129300.0
2012-10-10 14:10:00,36.44,36.44,36.39,36.41,55000.0,28.002,28.002,27.9636,27.979,55000.0
2012-10-10 14:20:00,36.41,36.41,36.38,36.4,182400.0,27.979,27.979,27.9559,27.9713,182400.0
2012-10-10 14:30:00,36.39,36.42,36.36,36.37,109900.0,27.9636,27.9867,27.9406,27.9482,109900.0
2012-10-10 14:40:00,36.37,36.38,36.34,36.36,50900.0,27.9482,27.9559,27.9252,27.9406,50900.0
2012-10-10 14:50:00,36.37,36.39,36.36,36.36,71500.0,27.9482,27.9636,27.9406,27.9406,71500.0
2012-10-10 15:00:00,36.36,36.4,36.33,36.39,77300.0,27.9406,27.9713,27.9175,27.9636,77300.0
2012-10-10 15:10:00,36.39,36.42,36.35,36.37,151600.0,27.9636,27.9867,27.9329,27.9482,151600.0
2012-10-10 15:20:00,36.37,36.4,36.34,36.38,54600.0,27.9482,27.9713,27.9252,27.9559,54600.0
2012-10-10 15:30:00,36.37,36.38,36.34,36.36,164900.0,27.9482,27.9559,27.9252,27.9406,164900.0
2012-10-10 15:40:00,36.37,36.39,36.36,36.37,426400.0,27.9482,27.9636,27.9406,27.9482,426400.0
2012-10-10 15:50:00,36.38,36.39,36.32,36.39,843300.0,27.9559,27.9636,27.9098,27.9636,843300.0
2012-10-11 09:30:00,36.71,36.8,36.65,36.73,257700.0,28.2095,28.2787,28.1634,28.2249,257700.0
2012-10-11 09:40:00,36.74,36.75,36.66,36.68,146700.0,28.2326,28.2402,28.1711,28.1865,146700.0
2012-10-11 09:50:00,36.68,36.73,36.66,36.73,118300.0,28.1865,28.2249,28.1711,28.2249,118300.0
2012-10-11 10:00:00,36.73,36.77,36.68,36.72,449000.0,28.2249,28.2556,28.1865,28.2172,449000.0
2012-10-11 10:10:00,36.72,36.75,36.69,36.74,164600.0,28.2172,28.2402,28.1941,28.2326,164600.0
2012-10-11 10:20:00,36.74,36.8,36.74,36.79,46400.0,28.2326,28.2787,28.2326,28.271,46400.0
2012-10-11 10:30:00,36.8,36.83,36.78,36.79,147000.0,28.2787,28.3017,28.2633,28.271,147000.0
2012-10-11 10:40:00,36.8,36.9,36.8,36.87,321800.0,28.2787,28.3555,28.2787,28.3325,321800.0
2012-10-11 10:50:00,36.87,36.9,36.85,36.87,97700.0,28.3325,28.3555,28.3171,28.3325,97700.0
2012-10-11 11:00:00,36.87,36.88,36.81,36.81,44600.0,28.3325,28.3401,28.2864,28.2864,44600.0
2012-10-11 11:10:00,36.81,36.83,36.75,36.76,128400.0,28.2864,28.3017,28.2402,28.2479,128400.0
2012-10-11 11:20:00,36.75,36.8,36.75,36.79,84200.0,28.2402,28.2787,28.2402,28.271,84200.0
2012-10-11 11:30:00,36.78,36.79,36.75,36.77,347300.0,28.2633,28.271,28.2402,28.2556,347300.0
2012-10-11 11:40:00,36.76,36.76,36.69,36.71,363500.0,28.2479,28.2479,28.1941,28.2095,363500.0
2012-10-11 11:50:00,36.71,36.73,36.68,36.73,253500.0,28.2095,28.2249,28.1865,28.2249,253500.0
2012-10-11 12:00:00,36.73,36.77,36.71,36.76,60900.0,28.2249,28.2556,28.2095,28.2479,60900.0
2012-10-11 12:10:00,36.77,36.81,36.76,36.78,54200.0,28.2556,28.2864,28.2479,28.2633,54200.0
2012-10-11 12:20:00,36.77,36.77,36.71,36.72,18800.0,28.2556,28.2556,28.2095,28.2172,18800.0
2012-10-11 12:30:00,36.72,36.75,36.71,36.75,220900.0,28.2172,28.2402,28.2095,28.2402,220900.0
2012-10-11 12:40:00,36.74,36.78,36.71,36.78,95700.0,28.2326,28.2633,28.2095,28.2633,95700.0
2012-10-11 12:50:00,36.78,36.82,36.76,36.76,276600.0,28.2633,28.294,28.2479,28.2479,276600.0
2012-10-11 13:00:00,36.76,36.78,36.73,36.77,167800.0,28.2479,28.2633,28.2249,28.2556,167800.0
2012-10-11 13:10:00,36.77,36.77,36.74,36.75,42600.0,28.2556,28.2556,28.2326,28.2402,42600.0
2012-10-11 13:20:00,36.76,36.76,36.71,36.72,57200.0,28.2479,28.2479,28.2095,28.2172,57200.0
2012-10-11 13:30:00,36.73,36.73,36.66,36.67,84100.0,28.2249,28.2249,28.1711,28.1788,84100.0
2012-10-11 13:40:00,36.67,36.67,36.62,36.64,480500.0,28.1788,28.1788,28.1403,28.1557,480500.0
2012-10-11 13:50:00,36.63,36.64,36.58,36.58,89000.0,28.148,28.1557,28.1096,28.1096,89000.0
2012-10-11 14:00:00,36.59,36.63,36.59,36.59,170700.0,28.1173,28.148,28.1173,28.1173,170700.0
2012-10-11 14:10:00,36.59,36.66,36.59,36.62,55100.0,28.1173,28.1711,28.1173,28.1403,55100.0
2012-10-11 14:20:00,36.61,36.64,36.58,36.64,38800.0,28.1327,28.1557,28.1096,28.1557,38800.0
2012-10-11 14:30:00,36.64,36.64,36.59,36.6,35600.0,28.1557,28.1557,28.1173,28.125,35600.0
2012-10-11 14:40:00,36.6,36.6,36.56,36.57,24400.0,28.125,28.125,28.0942,28.1019,24400.0
2012-10-11 14:50:00,36.58,36.61,36.55,36.56,27700.0,28.1096,28.1327,28.0866,28.0942,27700.0
2012-10-11 15:00:00,36.56,36.58,36.53,36.54,32400.0,28.0942,28.1096,28.0712,28.0789,32400.0
2012-10-11 15:10:00,36.55,36.59,36.54,36.55,61500.0,28.0866,28.1173,28.0789,28.0866,61500.0
2012-10-11 15:20:00,36.55,36.59,36.55,36.59,99400.0,28.0866,28.1173,28.0866,28.1173,99400.0
2012-10-11 15:30:00,36.59,36.59,36.55,36.55,113100.0,28.1173,28.1173,28.0866,28.0866,113100.0
2012-10-11 15:40:00,36.55,36.58,36.54,36.55,246700.0,28.0866,28.1096,28.0789,28.0866,246700.0
2012-10-11 15:50:00,36.55,36.57,36.53,36.53,668500.0,28.0866,28.1019,28.0712,28.0712,668500.0
2012-10-12 09:30:00,36.51,36.7,36.49,36.67,223400.0,28.0558,28.2018,28.0405,28.1788,223400.0
2012-10-12 09:40:00,36.67,36.69,36.53,36.56,103500.0,28.1788,28.1941,28.0712,28.0942,103500.0
2012-10-12 09:50:00,36.56,36.7,36.56,36.69,237100.0,28.0942,28.2018,28.0942,28.1941,237100.0
2012-10-12 10:00:00,36.69,36.76,36.63,36.64,153100.0,28.1941,28.2479,28.148,28.1557,153100.0
2012-10-12 10:10:00,36.63,36.66,36.58,36.62,187500.0,28.148,28.1711,28.1096,28.1403,187500.0
2012-10-12 10:20:00,36.62,36.62,36.5,36.54,227200.0,28.1403,28.1403,28.0481,28.0789,227200.0
2012-10-12 10:30:00,36.55,36.55,36.5,36.53,83100.0,28.0866,28.0866,28.0481,28.0712,83100.0
2012-10-12 10:40:00,36.53,36.56,36.49,36.54,121100.0,28.0712,28.0942,28.0405,28.0789,121100.0
2012-10-12 10:50:00,36.54,36.61,36.52,36.58,378800.0,28.0789,28.1327,28.0635,28.1096,378800.0
2012-10-12 11:00:00,36.59,36.59,36.56,36.57,17200.0,28.1173,28.1173,28.0942,28.1019,17200.0
2012-10-12 11:10:00,36.58,36.58,36.45,36.46,534000.0,28.1096,28.1096,28.0097,28.0174,534000.0
2012-10-12 11:20:00,36.47,36.49,36.42,36.43,75200.0,28.0251,28.0405,27.9867,27.9943,75200.0
2012-10-12 11:30:00,36.42,36.42,36.33,36.35,196900.0,27.9867,27.9867,27.9175,27.9329,196900.0
2012-10-12 11:40:00,36.35,36.37,36.31,36.32,185900.0,27.9329,27.9482,27.9021,27.9098,185900.0
2012-10-12 11:50:00,36.32,36.35,36.3,36.35,79100.0,27.9098,27.9329,27.8944,27.9329,79100.0
2012-10-12 12:00:00,36.35,36.38,36.33,36.38,142000.0,27.9329,27.9559,27.9175,27.9559,142000.0
2012-10-12 12:10:00,36.38,36.39,36.36,36.37,11300.0,27.9559,27.9636,27.9406,27.9482,11300.0
2012-10-12 12:20:00,36.37,36.38,36.36,36.36,25500.0,27.9482,27.9559,27.9406,27.9406,25500.0
2012-10-12 12:30:00,36.36,36.39,36.35,36.37,48200.0,27.9406,27.9636,27.9329,27.9482,48200.0
2012-10-12 12:40:00,36.37,36.38,36.33,36.34,134400.0,27.9482,27.9559,27.9175,27.9252,134400.0
2012-10-12 12:50:00,36.34,36.37,36.34,36.36,37700.0,27.9252,27.9482,27.9252,27.9406,37700.0
2012-10-12 13:00:00,36.35,36.36,36.35,36.35,41100.0,27.9329,27.9406,27.9329,27.9329,41100.0
2012-10-12 13:10:00,36.34,36.34,36.31,36.33,75900.0,27.9252,27.9252,27.9021,27.9175,75900.0
2012-10-12 13:20:00,36.32,36.33,36.3,36.31,22800.0,27.9098,27.9175,27.8944,27.9021,22800.0
2012-10-12 13:30:00,36.3,36.32,36.27,36.3,84400.0,27.8944,27.9098,27.8714,27.8944,84400.0
2012-10-12 13:40:00,36.3,36.3,36.26,36.27,23900.0,27.8944,27.8944,27.8637,27.8714,23900.0
2012-10-12 13:50:00,36.27,36.33,36.27,36.32,205600.0,27.8714,27.9175,27.8714,27.9098,205600.0
2012-10-12 14:00:00,36.32,36.33,36.29,36.31,214000.0,27.9098,27.9175,27.8868,27.9021,214000.0
2012-10-12 14:10:00,36.3,36.32,36.3,36.31,13600.0,27.8944,27.9098,27.8944,27.9021,13600.0
2012-10-12 14:20:00,36.32,36.36,36.31,36.36,60400.0,27.9098,27.9406,27.9021,27.9406,60400.0
2012-10-12 14:30:00,36.36,36.39,36.36,36.37,271300.0,27.9406,27.9636,27.9406,27.9482,271300.0
2012-10-12 14:40:00,36.38,36.38,36.33,36.35,259200.0,27.9559,27.9559,27.9175,27.9329,259200.0
2012-10-12 14:50:00,36.35,36.42,36.35,36.37,182500.0,27.9329,27.9867,27.9329,27.9482,182500.0
2012-10-12 15:00:00,36.37,36.37,36.33,36.35,104000.0,27.9482,27.9482,27.9175,27.9329,104000.0
2012-10-12 15:10:00,36.35,36.4,36.35,36.4,26300.0,27.9329,27.9713,27.9329,27.9713,26300.0
2012-10-12 15:20:00,36.4,36.4,36.36,36.37,58400.0,27.9713,27.9713,27.9406,27.9482,58400.0
2012-10-12 15:30:00,36.36,36.36,36.31,36.32,60300.0,27.9406,27.9406,27.9021,27.9098,60300.0
2012-10-12 15:40:00,36.32,36.37,36.31,36.32,149600.0,27.9098,27.9482,27.9021,27.9098,149600.0
2012-10-12 15:50:00,36.32,36.38,36.31,36.35,452300.0,27.9098,27.9559,27.9021,27.9329,452300.0
2012-10-15 09:30:00,36.45,36.47,36.34,36.46,106700.0,28.0097,28.0251,27.9252,28.0174,106700.0
2012-10-15 09:40:00,36.46,36.49,36.37,36.4,239700.0,28.0174,28.0405,27.9482,27.9713,239700.0
2012-10-15 09:50:00,36.41,36.45,36.36,36.4,247800.0,27.979,28.0097,27.9406,27.9713,247800.0
2012-10-15 10:00:00,36.4,36.46,36.37,36.42,48300.0,27.9713,28.0174,27.9482,27.9867,48300.0
2012-10-15 10:10:00,36.43,36.44,36.29,36.3,190200.0,27.9943,28.002,27.8868,27.8944,190200.0
2012-10-15 10:20:00,36.29,36.34,36.27,36.29,120300.0,27.8868,27.9252,27.8714,27.8868,120300.0
2012-10-15 10:30:00,36.29,36.35,36.26,36.34,124900.0,27.8868,27.9329,27.8637,27.9252,124900.0
2012-10-15 10:40:00,36.34,36.39,36.34,36.35,62900.0,27.9252,27.9636,27.9252,27.9329,62900.0
2012-10-15 10:50:00,36.35,36.36,36.32,36.34,33600.0,27.9329,27.9406,27.9098,27.9252,33600.0
2012-10-15 11:00:00,36.34,36.42,36.33,36.42,69800.0,27.9252,27.9867,27.9175,27.9867,69800.0
2012-10-15 11:10:00,36.42,36.44,36.4,36.41,92600.0,27.9867,28.002,27.9713,27.979,92600.0
2012-10-15 11:20:00,36.41,36.46,36.4,36.43,161600.0,27.979,28.0174,27.9713,27.9943,161600.0
2012-10-15 11:30:00,36.44,36.49,36.43,36.48,45500.0,28.002,28.0405,27.9943,28.0328,45500.0
2012-10-15 11:40:00,36.48,36.54,36.48,36.49,59600.0,28.0328,28.0789,28.0328,28.0405,59600.0
2012-10-15 11:50:00,36.49,36.49,36.47,36.48,56300.0,28.0405,28.0405,28.0251,28.0328,56300.0
2012-10-15 12:00:00,36.48,36.51,36.45,36.51,561800.0,28.0328,28.0558,28.0097,28.0558,561800.0
2012-10-15 12:10:00,36.52,36.54,36.51,36.53,73000.0,28.0635,28.0789,28.0558,28.0712,73000.0
2012-10-15 12:20:00,36.53,36.59,36.52,36.59,75400.0,28.0712,28.1173,28.0635,28.1173,75400.0
2012-10-15 12:30:00,36.59,36.62,36.58,36.62,67500.0,28.1173,28.1403,28.1096,28.1403,67500.0
2012-10-15 12:40:00,36.63,36.65,36.61,36.65,467100.0,28.148,28.1634,28.1327,28.1634,467100.0
2012-10-15 12:50:00,36.65,36.66,36.59,36.6,171500.0,28.1634,28.1711,28.1173,28.125,171500.0
2012-10-15 13:00:00,36.59,36.62,36.57,36.62,40800.0,28.1173,28.1403,28.1019,28.1403,40800.0
2012-10-15 13:10:00,36.62,36.64,36.57,36.57,49500.0,28.1403,28.1557,28.1019,28.1019,49500.0
2012-10-15 13:20:00,36.56,36.58,36.54,36.54,44100.0,28.0942,28.1096,28.0789,28.0789,44100.0
2012-10-15 13:30:00,36.55,36.57,36.53,36.53,22100.0,28.0866,28.1019,28.0712,28.0712,22100.0
2012-10-15 13:40:00,36.54,36.58,36.53,36.57,48600.0,28.0789,28.1096,28.0712,28.1019,48600.0
2012-10-15 13:50:00,36.57,36.58,36.55,36.55,43500.0,28.1019,28.1096,28.0866,28.0866,43500.0
2012-10-15 14:00:00,36.56,36.59,36.56,36.57,164300.0,28.0942,28.1173,28.0942,28.1019,164300.0
2012-10-15 14:10:00,36.57,36.59,36.57,36.58,45200.0,28.1019,28.1173,28.1019,28.1096,45200.0
2012-10-15 14:20:00,36.58,36.62,36.58,36.59,33900.0,28.1096,28.1403,28.1096,28.1173,33900.0
2012-10-15 14:30:00,36.59,36.59,36.54,36.54,60500.0,28.1173,28.1173,28.0789,28.0789,60500.0
2012-10-15 14:40:00,36.55,36.56,36.5,36.51,41500.0,28.0866,28.0942,28.0481,28.0558,41500.0
2012-10-15 14:50:00,36.51,36.55,36.5,36.54,54900.0,28.0558,28.0866,28.0481,28.0789,54900.0
2012-10-15 15:00:00,36.54,36.56,36.52,36.54,41700.0,28.0789,28.0942,28.0635,28.0789,41700.0
2012-10-15 15:10:00,36.54,36.62,36.54,36.62,166200.0,28.0789,28.1403,28.0789,28.1403,166200.0
2012-10-15 15:20:00,36.61,36.62,36.58,36.6,128300.0,28.1327,28.1403,28.1096,28.125,128300.0
2012-10-15 15:30:00,36.6,36.62,36.58,36.6,68300.0,28.125,28.1403,28.1096,28.125,68300.0
2012-10-15 15:40:00,36.59,36.65,36.59,36.64,266900.0,28.1173,28.1634,28.1173,28.1557,266900.0
2012-10-15 15:50:00,36.64,36.71,36.64,36.67,800800.0,28.1557,28.2095,28.1557,28.1788,800800.0
2012-10-16 09:30:00,36.83,37.01,36.81,36.98,245600.0,28.3017,28.44,28.2864,28.417,245600.0
2012-10-16 09:40:00,36.98,37.06,36.94,37.05,304400.0,28.417,28.4785,28.3863,28.4708,304400.0
2012-10-16 09:50:00,37.05,37.12,37.05,37.1,157300.0,28.4708,28.5246,28.4708,28.5092,157300.0
2012-10-16 10:00:00,37.09,37.12,37.06,37.11,202200.0,28.5015,28.5246,28.4785,28.5169,202200.0
2012-10-16 10:10:00,37.11,37.18,37.1,37.15,178200.0,28.5169,28.5707,28.5092,28.5476,178200.0
2012-10-16 10:20:00,37.15,37.2,37.14,37.19,478700.0,28.5476,28.586,28.5399,28.5784,478700.0
2012-10-16 10:30:00,37.2,37.25,37.2,37.22,88300.0,28.586,28.6245,28.586,28.6014,88300.0
2012-10-16 10:40:00,37.21,37.24,37.19,37.23,232700.0,28.5937,28.6168,28.5784,28.6091,232700.0
2012-10-16 10:50:00,37.24,37.29,37.2,37.27,143400.0,28.6168,28.6552,28.586,28.6398,143400.0
2012-10-16 11:00:00,37.27,37.27,37.21,37.22,84300.0,28.6398,28.6398,28.5937,28.6014,84300.0
2012-10-16 11:10:00,37.21,37.24,37.21,37.24,70200.0,28.5937,28.6168,28.5937,28.6168,70200.0
2012-10-16 11:20:00,37.23,37.3,37.23,37.29,343200.0,28.6091,28.6629,28.6091,28.6552,343200.0
2012-10-16 11:30:00,37.3,37.31,37.27,37.29,134700.0,28.6629,28.6706,28.6398,28.6552,134700.0
2012-10-16 11:40:00,37.29,37.3,37.26,37.26,199800.0,28.6552,28.6629,28.6322,28.6322,199800.0
2012-10-16 11:50:00,37.27,37.34,37.27,37.33,107800.0,28.6398,28.6936,28.6398,28.6859,107800.0
2012-10-16 12:00:00,37.33,37.36,37.32,37.36,258100.0,28.6859,28.709,28.6783,28.709,258100.0
2012-10-16 12:10:00,37.36,37.38,37.35,37.36,110100.0,28.709,28.7244,28.7013,28.709,110100.0
2012-10-16 12:20:00,37.35,37.36,37.33,37.33,66300.0,28.7013,28.709,28.6859,28.6859,66300.0
2012-10-16 12:30:00,37.33,37.36,37.33,37.36,106100.0,28.6859,28.709,28.6859,28.709,106100.0
2012-10-16 12:40:00,37.35,37.39,37.35,37.39,186500.0,28.7013,28.732,28.7013,28.732,186500.0
2012-10-16 12:50:00,37.39,37.41,37.38,37.39,174200.0,28.732,28.7474,28.7244,28.732,174200.0
2012-10-16 13:00:00,37.39,37.43,37.39,37.42,107100.0,28.732,28.7628,28.732,28.7551,107100.0
2012-10-16 13:10:00,37.43,37.49,37.43,37.49,85800.0,28.7628,28.8089,28.7628,28.8089,85800.0
2012-10-16 13:20:00,37.49,37.52,37.48,37.51,322800.0,28.8089,28.8319,28.8012,28.8243,322800.0
2012-10-16 13:30:00,37.51,37.59,37.51,37.59,392100.0,28.8243,28.8857,28.8243,28.8857,392100.0
2012-10-16 13:40:00,37.58,37.59,37.55,37.55,299500.0,28.8781,28.8857,28.855,28.855,299500.0
2012-10-16 13:50:00,37.55,37.56,37.5,37.54,271700.0,28.855,28.8627,28.8166,28.8473,271700.0
2012-10-16 14:00:00,37.54,37.59,37.54,37.57,197600.0,28.8473,28.8857,28.8473,28.8704,197600.0
2012-10-16 14:10:00,37.57,37.57,37.47,37.49,331700.0,28.8704,28.8704,28.7935,28.8089,331700.0
2012-10-16 14:20:00,37.5,37.51,37.47,37.5,191800.0,28.8166,28.8243,28.7935,28.8166,191800.0
2012-10-16 14:30:00,37.5,37.51,37.48,37.48,53800.0,28.8166,28.8243,28.8012,28.8012,53800.0
2012-10-16 14:40:00,37.48,37.49,37.45,37.45,80800.0,28.8012,28.8089,28.7782,28.7782,80800.0
2012-10-16 14:50:00,37.45,37.46,37.41,37.42,204100.0,28.7782,28.7858,28.7474,28.7551,204100.0
2012-10-16 15:00:00,37.41,37.45,37.41,37.41,249800.0,28.7474,28.7782,28.7474,28.7474,249800.0
2012-10-16 15:10:00,37.41,37.48,37.39,37.46,310200.0,28.7474,28.8012,28.732,28.7858,310200.0
2012-10-16 15:20:00,37.45,37.49,37.43,37.49,293700.0,28.7782,28.8089,28.7628,28.8089,293700.0
2012-10-16 15:30:00,37.49,37.52,37.46,37.51,425600.0,28.8089,28.8319,28.7858,28.8243,425600.0
2012-10-16 15:40:00,37.51,37.54,37.48,37.48,897900.0,28.8243,28.8473,28.8012,28.8012,897900.0
2012-10-16 15:50:00,37.49,37.55,37.48,37.54,1492000.0,28.8089,28.855,28.8012,28.8473,1492000.0
2012-10-17 09:30:00,37.67,37.73,37.52,37.68,662300.0,28.9472,28.9933,28.8319,28.9549,662300.0
2012-10-17 09:40:00,37.68,37.7,37.57,37.66,469800.0,28.9549,28.9703,28.8704,28.9395,469800.0
2012-10-17 09:50:00,37.66,37.71,37.64,37.66,511200.0,28.9395,28.978,28.9242,28.9395,511200.0
2012-10-17 10:00:00,37.66,37.72,37.64,37.72,300500.0,28.9395,28.9856,28.9242,28.9856,300500.0
2012-10-17 10:10:00,37.72,37.83,37.71,37.79,891500.0,28.9856,29.0702,28.978,29.0394,891500.0
2012-10-17 10:20:00,37.79,37.81,37.75,37.79,571700.0,29.0394,29.0548,29.0087,29.0394,571700.0
2012-10-17 10:30:00,37.8,37.81,37.72,37.74,167800.0,29.0471,29.0548,28.9856,29.001,167800.0
2012-10-17 10:40:00,37.75,37.83,37.75,37.83,288400.0,29.0087,29.0702,29.0087,29.0702,288400.0
2012-10-17 10:50:00,37.82,37.82,37.77,37.78,220400.0,29.0625,29.0625,29.0241,29.0317,220400.0
2012-10-17 11:00:00,37.78,37.79,37.71,37.72,521000.0,29.0317,29.0394,28.978,28.9856,521000.0
2012-10-17 11:10:00,37.72,37.8,37.72,37.78,229900.0,28.9856,29.0471,28.9856,29.0317,229900.0
2012-10-17 11:20:00,37.79,37.8,37.77,37.78,168200.0,29.0394,29.0471,29.0241,29.0317,168200.0
2012-10-17 11:30:00,37.78,37.83,37.76,37.83,559900.0,29.0317,29.0702,29.0164,29.0702,559900.0
2012-10-17 11:40:00,37.83,37.84,37.82,37.83,92800.0,29.0702,29.0778,29.0625,29.0702,92800.0
2012-10-17 11:50:00,37.83,37.84,37.82,37.83,62600.0,29.0702,29.0778,29.0625,29.0702,62600.0
2012-10-17 12:00:00,37.83,37.86,37.82,37.86,183700.0,29.0702,29.0932,29.0625,29.0932,183700.0
2012-10-17 12:10:00,37.86,37.87,37.84,37.85,213400.0,29.0932,29.1009,29.0778,29.0855,213400.0
2012-10-17 12:20:00,37.85,37.9,37.83,37.84,120500.0,29.0855,29.124,29.0702,29.0778,120500.0
2012-10-17 12:30:00,37.84,37.84,37.79,37.79,117400.0,29.0778,29.0778,29.0394,29.0394,117400.0
2012-10-17 12:40:00,37.79,37.8,37.77,37.79,47900.0,29.0394,29.0471,29.0241,29.0394,47900.0
2012-10-17 12:50:00,37.79,37.8,37.78,37.8,91300.0,29.0394,29.0471,29.0317,29.0471,91300.0
2012-10-17 13:00:00,37.79,37.83,37.79,37.82,77300.0,29.0394,29.0702,29.0394,29.0625,77300.0
2012-10-17 13:10:00,37.82,37.82,37.8,37.82,37900.0,29.0625,29.0625,29.0471,29.0625,37900.0
2012-10-17 13:20:00,37.81,37.82,37.8,37.81,84300.0,29.0548,29.0625,29.0471,29.0548,84300.0
2012-10-17 13:30:00,37.81,37.82,37.77,37.77,167100.0,29.0548,29.0625,29.0241,29.0241,167100.0
2012-10-17 13:40:00,37.77,37.77,37.65,37.68,402400.0,29.0241,29.0241,28.9318,28.9549,402400.0
2012-10-17 13:50:00,37.68,37.73,37.68,37.72,320400.0,28.9549,28.9933,28.9549,28.9856,320400.0
2012-10-17 14:00:00,37.72,37.73,37.72,37.73,123900.0,28.9856,28.9933,28.9856,28.9933,123900.0
2012-10-17 14:10:00,37.73,37.74,37.7,37.7,86500.0,28.9933,29.001,28.9703,28.9703,86500.0
2012-10-17 14:20:00,37.7,37.75,37.7,37.75,181800.0,28.9703,29.0087,28.9703,29.0087,181800.0
2012-10-17 14:30:00,37.74,37.76,37.73,37.74,367400.0,29.001,29.0164,28.9933,29.001,367400.0
2012-10-17 14:40:00,37.74,37.79,37.74,37.75,197300.0,29.001,29.0394,29.001,29.0087,197300.0
2012-10-17 14:50:00,37.75,37.79,37.75,37.78,201000.0,29.0087,29.0394,29.0087,29.0317,201000.0
2012-10-17 15:00:00,37.79,37.84,37.78,37.84,177000.0,29.0394,29.0778,29.0317,29.0778,177000.0
2012-10-17 15:10:00,37.85,37.87,37.83,37.84,148300.0,29.0855,29.1009,29.0702,29.0778,148300.0
2012-10-17 15:20:00,37.84,37.85,37.83,37.84,204500.0,29.0778,29.0855,29.0702,29.0778,204500.0
2012-10-17 15:30:00,37.84,37.89,37.83,37.88,274600.0,29.0778,29.1163,29.0702,29.1086,274600.0
2012-10-17 15:40:00,37.88,37.89,37.83,37.84,382200.0,29.1086,29.1163,29.0702,29.0778,382200.0
2012-10-17 15:50:00,37.83,37.87,37.83,37.86,952100.0,29.0702,29.1009,29.0702,29.0932,952100.0
2012-10-18 09:30:00,37.7,37.75,37.62,37.65,88200.0,28.9703,29.0087,28.9088,28.9318,88200.0
2012-10-18 09:40:00,37.64,37.75,37.63,37.72,268200.0,28.9242,29.0087,28.9165,28.9856,268200.0
2012-10-18 09:50:00,37.72,37.84,37.71,37.83,212100.0,28.9856,29.0778,28.978,29.0702,212100.0
2012-10-18 10:00:00,37.82,37.91,37.8,37.87,294400.0,29.0625,29.1316,29.0471,29.1009,294400.0
2012-10-18 10:10:00,37.88,37.89,37.73,37.75,319200.0,29.1086,29.1163,28.9933,29.0087,319200.0
2012-10-18 10:20:00,37.74,37.76,37.7,37.73,198400.0,29.001,29.0164,28.9703,28.9933,198400.0
2012-10-18 10:30:00,37.73,37.82,37.73,37.8,152600.0,28.9933,29.0625,28.9933,29.0471,152600.0
2012-10-18 10:40:00,37.8,37.8,37.75,37.78,146800.0,29.0471,29.0471,29.0087,29.0317,146800.0
2012-10-18 10:50:00,37.79,37.84,37.77,37.82,361300.0,29.0394,29.0778,29.0241,29.0625,361300.0
2012-10-18 11:00:00,37.82,37.87,37.81,37.82,439300.0,29.0625,29.1009,29.0548,29.0625,439300.0
2012-10-18 11:10:00,37.82,37.89,37.82,37.89,168000.0,29.0625,29.1163,29.0625,29.1163,168000.0
2012-10-18 11:20:00,37.89,37.94,37.87,37.94,168700.0,29.1163,29.1547,29.1009,29.1547,168700.0
2012-10-18 11:30:00,37.94,37.94,37.89,37.92,194400.0,29.1547,29.1547,29.1163,29.1393,194400.0
2012-10-18 11:40:00,37.92,37.95,37.91,37.94,99000.0,29.1393,29.1624,29.1316,29.1547,99000.0
2012-10-18 11:50:00,37.94,38.0,37.93,37.99,186600.0,29.1547,29.2008,29.147,29.1931,186600.0
2012-10-18 12:00:00,37.99,38.05,37.99,38.02,128100.0,29.1931,29.2392,29.1931,29.2162,128100.0
2012-10-18 12:10:00,38.03,38.04,38.01,38.03,26900.0,29.2239,29.2315,29.2085,29.2239,26900.0
2012-10-18 12:20:00,38.02,38.02,37.99,38.0,36500.0,29.2162,29.2162,29.1931,29.2008,36500.0
2012-10-18 12:30:00,38.01,38.02,37.93,37.96,170800.0,29.2085,29.2162,29.147,29.1701,170800.0
2012-10-18 12:40:00,37.95,37.97,37.93,37.93,34300.0,29.1624,29.1777,29.147,29.147,34300.0
2012-10-18 12:50:00,37.93,37.95,37.88,37.91,346000.0,29.147,29.1624,29.1086,29.1316,346000.0
2012-10-18 13:00:00,37.91,37.92,37.87,37.87,75200.0,29.1316,29.1393,29.1009,29.1009,75200.0
2012-10-18 13:10:00,37.87,37.87,37.84,37.87,88600.0,29.1009,29.1009,29.0778,29.1009,88600.0
2012-10-18 13:20:00,37.87,37.96,37.87,37.94,56100.0,29.1009,29.1701,29.1009,29.1547,56100.0
2012-10-18 13:30:00,37.93,37.96,37.9,37.9,49600.0,29.147,29.1701,29.124,29.124,49600.0
2012-10-18 13:40:00,37.9,37.92,37.86,37.89,53900.0,29.124,29.1393,29.0932,29.1163,53900.0
2012-10-18 13:50:00,37.88,37.89,37.83,37.84,29500.0,29.1086,29.1163,29.0702,29.0778,29500.0
2012-10-18 14:00:00,37.85,37.95,37.84,37.92,101000.0,29.0855,29.1624,29.0778,29.1393,101000.0
2012-10-18 14:10:00,37.92,37.95,37.88,37.93,46600.0,29.1393,29.1624,29.1086,29.147,46600.0
2012-10-18 14:20:00,37.93,37.93,37.84,37.84,156400.0,29.147,29.147,29.0778,29.0778,156400.0
2012-10-18 14:30:00,37.84,37.87,37.78,37.8,180700.0,29.0778,29.1009,29.0317,29.0471,180700.0
2012-10-18 14:40:00,37.79,37.85,37.76,37.8,393500.0,29.0394,29.0855,29.0164,29.0471,393500.0
2012-10-18 14:50:00,37.8,37.9,37.8,37.87,38500.0,29.0471,29.124,29.0471,29.1009,38500.0
2012-10-18 15:00:00,37.87,37.89,37.81,37.89,147900.0,29.1009,29.1163,29.0548,29.1163,147900.0
2012-10-18 15:10:00,37.89,37.89,37.85,37.85,139900.0,29.1163,29.1163,29.0855,29.0855,139900.0
2012-10-18 15:20:00,37.86,37.91,37.85,37.89,107600.0,29.0932,29.1316,29.0855,29.1163,107600.0
2012-10-18 15:30:00,37.89,37.91,37.88,37.9,129500.0,29.1163,29.1316,29.1086,29.124,129500.0
2012-10-18 15:40:00,37.91,37.95,37.9,37.93,305200.0,29.1316,29.1624,29.124,29.147,305200.0
2012-10-18 15:50:00,37.92,37.95,37.88,37.9,517900.0,29.1393,29.1624,29.1086,29.124,517900.0
2012-10-19 09:30:00,37.7,37.7,37.58,37.58,166200.0,28.9703,28.9703,28.8781,28.8781,166200.0
2012-10-19 09:40:00,37.57,37.62,37.47,37.5,255000.0,28.8704,28.9088,28.7935,28.8166,255000.0
2012-10-19 09:50:00,37.5,37.54,37.48,37.52,207000.0,28.8166,28.8473,28.8012,28.8319,207000.0
2012-10-19 10:00:00,37.52,37.55,37.48,37.55,104300.0,28.8319,28.855,28.8012,28.855,104300.0
2012-10-19 10:10:00,37.54,37.54,37.48,37.5,80300.0,28.8473,28.8473,28.8012,28.8166,80300.0
2012-10-19 10:20:00,37.5,37.53,37.48,37.51,68800.0,28.8166,28.8396,28.8012,28.8243,68800.0
2012-10-19 10:30:00,37.51,37.51,37.45,37.48,120000.0,28.8243,28.8243,28.7782,28.8012,120000.0
2012-10-19 10:40:00,37.48,37.48,37.43,37.43,47200.0,28.8012,28.8012,28.7628,28.7628,47200.0
2012-10-19 10:50:00,37.43,37.45,37.4,37.4,89600.0,28.7628,28.7782,28.7397,28.7397,89600.0
2012-10-19 11:00:00,37.4,37.41,37.3,37.31,82000.0,28.7397,28.7474,28.6629,28.6706,82000.0
2012-10-19 11:10:00,37.31,37.34,37.27,37.3,394600.0,28.6706,28.6936,28.6398,28.6629,394600.0
2012-10-19 11:20:00,37.3,37.32,37.27,37.27,180300.0,28.6629,28.6783,28.6398,28.6398,180300.0
2012-10-19 11:30:00,37.27,37.3,37.27,37.27,100700.0,28.6398,28.6629,28.6398,28.6398,100700.0
2012-10-19 11:40:00,37.27,37.27,37.21,37.21,148400.0,28.6398,28.6398,28.5937,28.5937,148400.0
2012-10-19 11:50:00,37.21,37.22,37.14,37.2,344000.0,28.5937,28.6014,28.5399,28.586,344000.0
2012-10-19 12:00:00,37.2,37.21,37.17,37.2,226300.0,28.586,28.5937,28.563,28.586,226300.0
2012-10-19 12:10:00,37.2,37.2,37.08,37.1,262500.0,28.586,28.586,28.4938,28.5092,262500.0
2012-10-19 12:20:00,37.1,37.17,37.1,37.12,188900.0,28.5092,28.563,28.5092,28.5246,188900.0
2012-10-19 12:30:00,37.11,37.19,37.1,37.18,279100.0,28.5169,28.5784,28.5092,28.5707,279100.0
2012-10-19 12:40:00,37.18,37.18,37.16,37.16,95500.0,28.5707,28.5707,28.5553,28.5553,95500.0
2012-10-19 12:50:00,37.16,37.19,37.15,37.19,110400.0,28.5553,28.5784,28.5476,28.5784,110400.0
2012-10-19 13:00:00,37.18,37.22,37.17,37.22,35400.0,28.5707,28.6014,28.563,28.6014,35400.0
2012-10-19 13:10:00,37.22,37.26,37.22,37.23,57800.0,28.6014,28.6322,28.6014,28.6091,57800.0
2012-10-19 13:20:00,37.22,37.23,37.19,37.21,99200.0,28.6014,28.6091,28.5784,28.5937,99200.0
2012-10-19 13:30:00,37.21,37.21,37.15,37.15,98100.0,28.5937,28.5937,28.5476,28.5476,98100.0
2012-10-19 13:40:00,37.16,37.16,37.07,37.07,178300.0,28.5553,28.5553,28.4861,28.4861,178300.0
2012-10-19 13:50:00,37.07,37.1,37.02,37.06,197000.0,28.4861,28.5092,28.4477,28.4785,197000.0
2012-10-19 14:00:00,37.07,37.14,37.04,37.1,168000.0,28.4861,28.5399,28.4631,28.5092,168000.0
2012-10-19 14:10:00,37.11,37.11,37.08,37.09,41200.0,28.5169,28.5169,28.4938,28.5015,41200.0
2012-10-19 14:20:00,37.1,37.1,36.97,37.0,164000.0,28.5092,28.5092,28.4093,28.4324,164000.0
2012-10-19 14:30:00,37.0,37.09,37.0,37.08,244400.0,28.4324,28.5015,28.4324,28.4938,244400.0
2012-10-19 14:40:00,37.08,37.08,37.03,37.07,141500.0,28.4938,28.4938,28.4554,28.4861,141500.0
2012-10-19 14:50:00,37.07,37.12,37.0,37.1,75400.0,28.4861,28.5246,28.4324,28.5092,75400.0
2012-10-19 15:00:00,37.1,37.11,37.05,37.06,189700.0,28.5092,28.5169,28.4708,28.4785,189700.0
2012-10-19 15:10:00,37.06,37.1,37.03,37.1,165400.0,28.4785,28.5092,28.4554,28.5092,165400.0
2012-10-19 15:20:00,37.1,37.17,37.09,37.13,410800.0,28.5092,28.563,28.5015,28.5323,410800.0
2012-10-19 15:30:00,37.13,37.17,37.08,37.15,411500.0,28.5323,28.563,28.4938,28.5476,411500.0
2012-10-19 15:40:00,37.15,37.19,37.11,37.17,760500.0,28.5476,28.5784,28.5169,28.563,760500.0
2012-10-19 15:50:00,37.17,37.21,37.1,37.12,1306400.0,28.563,28.5937,28.5092,28.5246,1306400.0
2012-10-22 09:30:00,37.0,37.14,36.9,37.06,239300.0,28.4324,28.5399,28.3555,28.4785,239300.0
2012-10-22 09:40:00,37.07,37.09,37.02,37.08,432100.0,28.4861,28.5015,28.4477,28.4938,432100.0
2012-10-22 09:50:00,37.08,37.22,37.08,37.2,400300.0,28.4938,28.6014,28.4938,28.586,400300.0
2012-10-22 10:00:00,37.2,37.32,37.18,37.31,223300.0,28.586,28.6783,28.5707,28.6706,223300.0
2012-10-22 10:10:00,37.31,37.31,37.16,37.17,108600.0,28.6706,28.6706,28.5553,28.563,108600.0
2012-10-22 10:20:00,37.16,37.26,37.16,37.18,192700.0,28.5553,28.6322,28.5553,28.5707,192700.0
2012-10-22 10:30:00,37.19,37.2,37.02,37.03,99300.0,28.5784,28.586,28.4477,28.4554,99300.0
2012-10-22 10:40:00,37.03,37.05,36.99,37.02,437000.0,28.4554,28.4708,28.4247,28.4477,437000.0
2012-10-22 10:50:00,37.02,37.09,37.02,37.04,108800.0,28.4477,28.5015,28.4477,28.4631,108800.0
2012-10-22 11:00:00,37.04,37.08,37.02,37.06,77900.0,28.4631,28.4938,28.4477,28.4785,77900.0
2012-10-22 11:10:00,37.06,37.07,36.96,36.96,116500.0,28.4785,28.4861,28.4016,28.4016,116500.0
2012-10-22 11:20:00,36.96,36.99,36.91,36.97,192400.0,28.4016,28.4247,28.3632,28.4093,192400.0
2012-10-22 11:30:00,36.97,37.03,36.96,37.03,408900.0,28.4093,28.4554,28.4016,28.4554,408900.0
2012-10-22 11:40:00,37.03,37.12,37.03,37.11,276300.0,28.4554,28.5246,28.4554,28.5169,276300.0
2012-10-22 11:50:00,37.11,37.11,37.05,37.07,62700.0,28.5169,28.5169,28.4708,28.4861,62700.0
2012-10-22 12:00:00,37.07,37.1,37.02,37.09,160200.0,28.4861,28.5092,28.4477,28.5015,160200.0
2012-10-22 12:10:00,37.09,37.09,37.04,37.06,98800.0,28.5015,28.5015,28.4631,28.4785,98800.0
2012-10-22 12:20:00,37.06,37.11,37.04,37.06,64000.0,28.4785,28.5169,28.4631,28.4785,64000.0
2012-10-22 12:30:00,37.06,37.08,36.98,37.03,67800.0,28.4785,28.4938,28.417,28.4554,67800.0
2012-10-22 12:40:00,37.03,37.08,37.03,37.07,99800.0,28.4554,28.4938,28.4554,28.4861,99800.0
2012-10-22 12:50:00,37.07,37.07,37.0,37.02,147000.0,28.4861,28.4861,28.4324,28.4477,147000.0
2012-10-22 13:00:00,37.01,37.06,36.99,37.02,101300.0,28.44,28.4785,28.4247,28.4477,101300.0
2012-10-22 13:10:00,37.01,37.02,36.92,36.95,249900.0,28.44,28.4477,28.3709,28.3939,249900.0
2012-10-22 13:20:00,36.94,36.95,36.86,36.89,404600.0,28.3863,28.3939,28.3248,28.3478,404600.0
2012-10-22 13:30:00,36.89,36.91,36.86,36.88,67000.0,28.3478,28.3632,28.3248,28.3401,67000.0
2012-10-22 13:40:00,36.88,36.88,36.8,36.86,126300.0,28.3401,28.3401,28.2787,28.3248,126300.0
2012-10-22 13:50:00,36.85,36.9,36.84,36.87,134700.0,28.3171,28.3555,28.3094,28.3325,134700.0
2012-10-22 14:00:00,36.88,36.9,36.85,36.89,27900.0,28.3401,28.3555,28.3171,28.3478,27900.0
2012-10-22 14:10:00,36.89,36.98,36.86,36.94,186600.0,28.3478,28.417,28.3248,28.3863,186600.0
2012-10-22 14:20:00,36.94,36.95,36.87,36.89,54100.0,28.3863,28.3939,28.3325,28.3478,54100.0
2012-10-22 14:30:00,36.88,36.94,36.85,36.87,186700.0,28.3401,28.3863,28.3171,28.3325,186700.0
2012-10-22 14:40:00,36.86,36.91,36.85,36.88,77300.0,28.3248,28.3632,28.3171,28.3401,77300.0
2012-10-22 14:50:00,36.88,36.9,36.86,36.88,49000.0,28.3401,28.3555,28.3248,28.3401,49000.0
2012-10-22 15:00:00,36.88,36.9,36.84,36.89,75700.0,28.3401,28.3555,28.3094,28.3478,75700.0
2012-10-22 15:10:00,36.89,37.0,36.89,37.0,231900.0,28.3478,28.4324,28.3478,28.4324,231900.0
2012-10-22 15:20:00,36.99,37.04,36.96,37.03,62700.0,28.4247,28.4631,28.4016,28.4554,62700.0
2012-10-22 15:30:00,37.03,37.09,36.99,37.09,517400.0,28.4554,28.5015,28.4247,28.5015,517400.0
2012-10-22 15:40:00,37.08,37.13,37.06,37.12,424000.0,28.4938,28.5323,28.4785,28.5246,424000.0
2012-10-22 15:50:00,37.12,37.25,37.11,37.24,648300.0,28.5246,28.6245,28.5169,28.6168,648300.0
2012-10-23 09:30:00,36.37,36.47,36.2,36.22,1465500.0,27.9482,28.0251,27.8176,27.833,1465500.0
2012-10-23 09:40:00,36.22,36.3,36.2,36.28,534500.0,27.833,27.8944,27.8176,27.8791,534500.0
2012-10-23 09:50:00,36.28,36.36,36.24,36.28,422300.0,27.8791,27.9406,27.8483,27.8791,422300.0
2012-10-23 10:00:00,36.28,36.39,36.28,36.32,231700.0,27.8791,27.9636,27.8791,27.9098,231700.0
2012-10-23 10:10:00,36.32,36.34,36.16,36.18,861300.0,27.9098,27.9252,27.7869,27.8022,861300.0
2012-10-23 10:20:00,36.18,36.25,36.15,36.18,189000.0,27.8022,27.856,27.7792,27.8022,189000.0
2012-10-23 10:30:00,36.18,36.19,35.99,36.03,262100.0,27.8022,27.8099,27.6562,27.687,262100.0
2012-10-23 10:40:00,36.03,36.09,36.02,36.08,340000.0,27.687,27.7331,27.6793,27.7254,340000.0
2012-10-23 10:50:00,36.07,36.1,36.06,36.07,219000.0,27.7177,27.7408,27.71,27.7177,219000.0
2012-10-23 11:00:00,36.08,36.08,36.02,36.03,199400.0,27.7254,27.7254,27.6793,27.687,199400.0
2012-10-23 11:10:00,36.03,36.08,36.02,36.07,128500.0,27.687,27.7254,27.6793,27.7177,128500.0
2012-10-23 11:20:00,36.08,36.08,36.0,36.0,395800.0,27.7254,27.7254,27.6639,27.6639,395800.0
2012-10-23 11:30:00,36.0,36.01,35.92,35.94,345000.0,27.6639,27.6716,27.6024,27.6178,345000.0
2012-10-23 11:40:00,35.94,35.98,35.89,35.97,256000.0,27.6178,27.6485,27.5794,27.6409,256000.0
2012-10-23 11:50:00,35.97,35.98,35.94,35.96,261500.0,27.6409,27.6485,27.6178,27.6332,261500.0
2012-10-23 12:00:00,35.97,35.98,35.94,35.97,216200.0,27.6409,27.6485,27.6178,27.6409,216200.0
2012-10-23 12:10:00,35.97,36.04,35.95,36.04,218800.0,27.6409,27.6947,27.6255,27.6947,218800.0
2012-10-23 12:20:00,36.04,36.04,36.01,36.04,115700.0,27.6947,27.6947,27.6716,27.6947,115700.0
2012-10-23 12:30:00,36.04,36.1,36.04,36.07,569200.0,27.6947,27.7408,27.6947,27.7177,569200.0
2012-10-23 12:40:00,36.06,36.12,36.06,36.09,638700.0,27.71,27.7561,27.71,27.7331,638700.0
2012-10-23 12:50:00,36.1,36.1,36.05,36.07,117500.0,27.7408,27.7408,27.7023,27.7177,117500.0
2012-10-23 13:00:00,36.07,36.14,36.07,36.14,271400.0,27.7177,27.7715,27.7177,27.7715,271400.0
2012-10-23 13:10:00,36.14,36.26,36.14,36.16,834800.0,27.7715,27.8637,27.7715,27.7869,834800.0
2012-10-23 13:20:00,36.15,36.22,36.15,36.21,282700.0,27.7792,27.833,27.7792,27.8253,282700.0
2012-10-23 13:30:00,36.21,36.26,36.21,36.23,180100.0,27.8253,27.8637,27.8253,27.8407,180100.0
2012-10-23 13:40:00,36.23,36.24,36.18,36.2,137200.0,27.8407,27.8483,27.8022,27.8176,137200.0
2012-10-23 13:50:00,36.22,36.27,36.19,36.26,257200.0,27.833,27.8714,27.8099,27.8637,257200.0
2012-10-23 14:00:00,36.26,36.29,36.23,36.25,250100.0,27.8637,27.8868,27.8407,27.856,250100.0
2012-10-23 14:10:00,36.25,36.26,36.16,36.2,266100.0,27.856,27.8637,27.7869,27.8176,266100.0
2012-10-23 14:20:00,36.19,36.23,36.18,36.21,229000.0,27.8099,27.8407,27.8022,27.8253,229000.0
2012-10-23 14:30:00,36.21,36.26,36.18,36.25,107500.0,27.8253,27.8637,27.8022,27.856,107500.0
2012-10-23 14:40:00,36.24,36.32,36.23,36.31,187600.0,27.8483,27.9098,27.8407,27.9021,187600.0
2012-10-23 14:50:00,36.31,36.32,36.28,36.3,160000.0,27.9021,27.9098,27.8791,27.8944,160000.0
2012-10-23 15:00:00,36.3,36.35,36.26,36.27,160500.0,27.8944,27.9329,27.8637,27.8714,160500.0
2012-10-23 15:10:00,36.27,36.28,36.23,36.26,173700.0,27.8714,27.8791,27.8407,27.8637,173700.0
2012-10-23 15:20:00,36.25,36.28,36.18,36.19,214200.0,27.856,27.8791,27.8022,27.8099,214200.0
2012-10-23 15:30:00,36.18,36.2,36.1,36.12,326400.0,27.8022,27.8176,27.7408,27.7561,326400.0
2012-10-23 15:40:00,36.11,36.14,36.09,36.11,699200.0,27.7484,27.7715,27.7331,27.7484,699200.0
2012-10-23 15:50:00,36.11,36.17,36.1,36.13,1233300.0,27.7484,27.7946,27.7408,27.7638,1233300.0
2012-10-24 09:30:00,36.43,36.48,36.25,36.27,818000.0,27.9943,28.0328,27.856,27.8714,818000.0
2012-10-24 09:40:00,36.27,36.29,36.19,36.25,650800.0,27.8714,27.8868,27.8099,27.856,650800.0
2012-10-24 09:50:00,36.24,36.25,36.19,36.24,372800.0,27.8483,27.856,27.8099,27.8483,372800.0
2012-10-24 10:00:00,36.25,36.26,36.12,36.12,508900.0,27.856,27.8637,27.7561,27.7561,508900.0
2012-10-24 10:10:00,36.13,36.23,36.13,36.18,385900.0,27.7638,27.8407,27.7638,27.8022,385900.0
2012-10-24 10:20:00,36.18,36.26,36.17,36.2,314700.0,27.8022,27.8637,27.7946,27.8176,314700.0
2012-10-24 10:30:00,36.2,36.36,36.18,36.34,574700.0,27.8176,27.9406,27.8022,27.9252,574700.0
2012-10-24 10:40:00,36.34,36.39,36.32,36.38,219400.0,27.9252,27.9636,27.9098,27.9559,219400.0
2012-10-24 10:50:00,36.37,36.41,36.37,36.41,466900.0,27.9482,27.979,27.9482,27.979,466900.0
2012-10-24 11:00:00,36.41,36.46,36.36,36.38,189400.0,27.979,28.0174,27.9406,27.9559,189400.0
2012-10-24 11:10:00,36.38,36.38,36.31,36.33,125300.0,27.9559,27.9559,27.9021,27.9175,125300.0
2012-10-24 11:20:00,36.33,36.34,36.31,36.34,86700.0,27.9175,27.9252,27.9021,27.9252,86700.0
2012-10-24 11:30:00,36.34,36.35,36.27,36.27,66900.0,27.9252,27.9329,27.8714,27.8714,66900.0
2012-10-24 11:40:00,36.27,36.28,36.22,36.23,169400.0,27.8714,27.8791,27.833,27.8407,169400.0
2012-10-24 11:50:00,36.23,36.26,36.22,36.23,38500.0,27.8407,27.8637,27.833,27.8407,38500.0
2012-10-24 12:00:00,36.24,36.28,36.23,36.24,74400.0,27.8483,27.8791,27.8407,27.8483,74400.0
2012-10-24 12:10:00,36.25,36.27,36.24,36.27,156900.0,27.856,27.8714,27.8483,27.8714,156900.0
2012-10-24 12:20:00,36.27,36.29,36.25,36.27,347700.0,27.8714,27.8868,27.856,27.8714,347700.0
2012-10-24 12:30:00,36.27,36.32,36.26,36.27,355800.0,27.8714,27.9098,27.8637,27.8714,355800.0
2012-10-24 12:40:00,36.27,36.32,36.27,36.3,76900.0,27.8714,27.9098,27.8714,27.8944,76900.0
2012-10-24 12:50:00,36.3,36.32,36.29,36.32,45500.0,27.8944,27.9098,27.8868,27.9098,45500.0
2012-10-24 13:00:00,36.32,36.34,36.32,36.32,44800.0,27.9098,27.9252,27.9098,27.9098,44800.0
2012-10-24 13:10:00,36.32,36.32,36.27,36.31,107000.0,27.9098,27.9098,27.8714,27.9021,107000.0
2012-10-24 13:20:00,36.31,36.35,36.3,36.34,143200.0,27.9021,27.9329,27.8944,27.9252,143200.0
2012-10-24 13:30:00,36.34,36.35,36.31,36.35,29200.0,27.9252,27.9329,27.9021,27.9329,29200.0
2012-10-24 13:40:00,36.35,36.38,36.33,36.37,54100.0,27.9329,27.9559,27.9175,27.9482,54100.0
2012-10-24 13:50:00,36.36,36.38,36.34,36.36,106600.0,27.9406,27.9559,27.9252,27.9406,106600.0
2012-10-24 14:00:00,36.37,36.38,36.36,36.37,29400.0,27.9482,27.9559,27.9406,27.9482,29400.0
2012-10-24 14:10:00,36.37,36.41,36.24,36.35,503500.0,27.9482,27.979,27.8483,27.9329,503500.0
2012-10-24 14:20:00,36.34,36.4,36.3,36.39,238300.0,27.9252,27.9713,27.8944,27.9636,238300.0
2012-10-24 14:30:00,36.39,36.4,36.31,36.31,190300.0,27.9636,27.9713,27.9021,27.9021,190300.0
2012-10-24 14:40:00,36.32,36.33,36.24,36.28,383800.0,27.9098,27.9175,27.8483,27.8791,383800.0
2012-10-24 14:50:00,36.27,36.33,36.27,36.27,123300.0,27.8714,27.9175,27.8714,27.8714,123300.0
2012-10-24 15:00:00,36.28,36.29,36.16,36.18,431300.0,27.8791,27.8868,27.7869,27.8022,431300.0
2012-10-24 15:10:00,36.19,36.19,36.09,36.11,164000.0,27.8099,27.8099,27.7331,27.7484,164000.0
2012-10-24 15:20:00,36.11,36.13,36.07,36.11,353800.0,27.7484,27.7638,27.7177,27.7484,353800.0
2012-10-24 15:30:00,36.12,36.13,36.08,36.09,188100.0,27.7561,27.7638,27.7254,27.7331,188100.0
2012-10-24 15:40:00,36.09,36.11,36.05,36.1,248900.0,27.7331,27.7484,27.7023,27.7408,248900.0
2012-10-24 15:50:00,36.1,36.14,36.06,36.14,358600.0,27.7408,27.7715,27.71,27.7715,358600.0
2012-10-25 09:30:00,36.38,36.4,36.25,36.25,299800.0,27.9559,27.9713,27.856,27.856,299800.0
2012-10-25 09:40:00,36.25,36.29,36.22,36.24,340300.0,27.856,27.8868,27.833,27.8483,340300.0
2012-10-25 09:50:00,36.24,36.25,36.16,36.21,330000.0,27.8483,27.856,27.7869,27.8253,330000.0
2012-10-25 10:00:00,36.21,36.21,36.14,36.15,271800.0,27.8253,27.8253,27.7715,27.7792,271800.0
2012-10-25 10:10:00,36.15,36.26,36.15,36.26,210600.0,27.7792,27.8637,27.7792,27.8637,210600.0
2012-10-25 10:20:00,36.27,36.28,36.18,36.21,180600.0,27.8714,27.8791,27.8022,27.8253,180600.0
2012-10-25 10:30:00,36.21,36.21,36.15,36.15,264700.0,27.8253,27.8253,27.7792,27.7792,264700.0
2012-10-25 10:40:00,36.15,36.17,36.06,36.06,301300.0,27.7792,27.7946,27.71,27.71,301300.0
2012-10-25 10:50:00,36.06,36.08,36.03,36.08,149600.0,27.71,27.7254,27.687,27.7254,149600.0
2012-10-25 11:00:00,36.08,36.13,36.06,36.12,170100.0,27.7254,27.7638,27.71,27.7561,170100.0
2012-10-25 11:10:00,36.13,36.14,36.09,36.12,141700.0,27.7638,27.7715,27.7331,27.7561,141700.0
2012-10-25 11:20:00,36.13,36.13,35.93,35.95,474100.0,27.7638,27.7638,27.6101,27.6255,474100.0
2012-10-25 11:30:00,35.95,35.99,35.84,35.84,594500.0,27.6255,27.6562,27.541,27.541,594500.0
2012-10-25 11:40:00,35.84,35.9,35.84,35.85,121700.0,27.541,27.5871,27.541,27.5486,121700.0
2012-10-25 11:50:00,35.85,35.94,35.8,35.93,272200.0,27.5486,27.6178,27.5102,27.6101,272200.0
2012-10-25 12:00:00,35.93,35.93,35.85,35.93,80200.0,27.6101,27.6101,27.5486,27.6101,80200.0
2012-10-25 12:10:00,35.93,35.94,35.87,35.88,100400.0,27.6101,27.6178,27.564,27.5717,100400.0
2012-10-25 12:20:00,35.89,35.95,35.89,35.93,136700.0,27.5794,27.6255,27.5794,27.6101,136700.0
2012-10-25 12:30:00,35.93,35.96,35.88,35.96,65700.0,27.6101,27.6332,27.5717,27.6332,65700.0
2012-10-25 12:40:00,35.96,35.99,35.91,35.99,104400.0,27.6332,27.6562,27.5948,27.6562,104400.0
2012-10-25 12:50:00,35.99,36.07,35.94,36.07,220900.0,27.6562,27.7177,27.6178,27.7177,220900.0
2012-10-25 13:00:00,36.07,36.08,35.99,35.99,93500.0,27.7177,27.7254,27.6562,27.6562,93500.0
2012-10-25 13:10:00,35.99,36.03,35.96,35.97,108400.0,27.6562,27.687,27.6332,27.6409,108400.0
2012-10-25 13:20:00,35.98,36.06,35.96,36.04,97200.0,27.6485,27.71,27.6332,27.6947,97200.0
2012-10-25 13:30:00,36.04,36.04,35.94,35.98,160400.0,27.6947,27.6947,27.6178,27.6485,160400.0
2012-10-25 13:40:00,35.98,36.02,35.98,36.02,65200.0,27.6485,27.6793,27.6485,27.6793,65200.0
2012-10-25 13:50:00,36.02,36.03,35.99,36.03,41900.0,27.6793,27.687,27.6562,27.687,41900.0
2012-10-25 14:00:00,36.04,36.04,36.0,36.0,38200.0,27.6947,27.6947,27.6639,27.6639,38200.0
2012-10-25 14:10:00,35.99,36.02,35.95,35.97,60600.0,27.6562,27.6793,27.6255,27.6409,60600.0
2012-10-25 14:20:00,35.97,36.02,35.96,35.99,63600.0,27.6409,27.6793,27.6332,27.6562,63600.0
2012-10-25 14:30:00,36.0,36.07,35.99,36.06,188800.0,27.6639,27.7177,27.6562,27.71,188800.0
2012-10-25 14:40:00,36.06,36.12,36.06,36.08,300100.0,27.71,27.7561,27.71,27.7254,300100.0
2012-10-25 14:50:00,36.08,36.08,35.99,36.01,127800.0,27.7254,27.7254,27.6562,27.6716,127800.0
2012-10-25 15:00:00,36.0,36.02,35.97,35.97,67100.0,27.6639,27.6793,27.6409,27.6409,67100.0
2012-10-25 15:10:00,35.97,36.01,35.96,35.98,90900.0,27.6409,27.6716,27.6332,27.6485,90900.0
2012-10-25 15:20:00,35.97,35.98,35.92,35.97,90700.0,27.6409,27.6485,27.6024,27.6409,90700.0
2012-10-25 15:30:00,35.98,35.99,35.96,35.98,75900.0,27.6485,27.6562,27.6332,27.6485,75900.0
2012-10-25 15:40:00,35.98,35.99,35.95,35.96,311400.0,27.6485,27.6562,27.6255,27.6332,311400.0
2012-10-25 15:50:00,35.97,36.03,35.96,36.02,813900.0,27.6409,27.687,27.6332,27.6793,813900.0
2012-10-26 09:30:00,35.97,36.04,35.93,36.03,655700.0,27.6409,27.6947,27.6101,27.687,655700.0
2012-10-26 09:40:00,36.03,36.12,36.01,36.09,599900.0,27.687,27.7561,27.6716,27.7331,599900.0
2012-10-26 09:50:00,36.09,36.12,35.97,35.97,368300.0,27.7331,27.7561,27.6409,27.6409,368300.0
2012-10-26 10:00:00,35.96,35.99,35.86,35.95,452700.0,27.6332,27.6562,27.5563,27.6255,452700.0
2012-10-26 10:10:00,35.95,36.04,35.9,35.98,107400.0,27.6255,27.6947,27.5871,27.6485,107400.0
2012-10-26 10:20:00,35.98,36.0,35.85,35.85,258500.0,27.6485,27.6639,27.5486,27.5486,258500.0
2012-10-26 10:30:00,35.84,35.92,35.83,35.92,173400.0,27.541,27.6024,27.5333,27.6024,173400.0
2012-10-26 10:40:00,35.93,35.95,35.84,35.86,162700.0,27.6101,27.6255,27.541,27.5563,162700.0
2012-10-26 10:50:00,35.86,35.88,35.78,35.84,114100.0,27.5563,27.5717,27.4949,27.541,114100.0
2012-10-26 11:00:00,35.84,35.87,35.81,35.84,110300.0,27.541,27.564,27.5179,27.541,110300.0
2012-10-26 11:10:00,35.83,35.89,35.82,35.88,96500.0,27.5333,27.5794,27.5256,27.5717,96500.0
2012-10-26 11:20:00,35.88,36.01,35.86,36.01,686200.0,27.5717,27.6716,27.5563,27.6716,686200.0
2012-10-26 11:30:00,36.01,36.11,36.01,36.11,94200.0,27.6716,27.7484,27.6716,27.7484,94200.0
2012-10-26 11:40:00,36.11,36.13,35.95,35.95,122400.0,27.7484,27.7638,27.6255,27.6255,122400.0
2012-10-26 11:50:00,35.95,35.98,35.92,35.95,173200.0,27.6255,27.6485,27.6024,27.6255,173200.0
2012-10-26 12:00:00,35.95,35.95,35.83,35.87,524700.0,27.6255,27.6255,27.5333,27.564,524700.0
2012-10-26 12:10:00,35.87,35.92,35.87,35.91,54200.0,27.564,27.6024,27.564,27.5948,54200.0
2012-10-26 12:20:00,35.91,35.94,35.88,35.93,118700.0,27.5948,27.6178,27.5717,27.6101,118700.0
2012-10-26 12:30:00,35.93,35.94,35.83,35.86,218000.0,27.6101,27.6178,27.5333,27.5563,218000.0
2012-10-26 12:40:00,35.87,35.91,35.84,35.85,82200.0,27.564,27.5948,27.541,27.5486,82200.0
2012-10-26 12:50:00,35.85,35.94,35.85,35.93,156700.0,27.5486,27.6178,27.5486,27.6101,156700.0
2012-10-26 13:00:00,35.92,35.92,35.88,35.9,59900.0,27.6024,27.6024,27.5717,27.5871,59900.0
2012-10-26 13:10:00,35.89,35.91,35.86,35.88,47900.0,27.5794,27.5948,27.5563,27.5717,47900.0
2012-10-26 13:20:00,35.87,35.91,35.83,35.91,103900.0,27.564,27.5948,27.5333,27.5948,103900.0
2012-10-26 13:30:00,35.92,36.02,35.9,35.99,71100.0,27.6024,27.6793,27.5871,27.6562,71100.0
2012-10-26 13:40:00,35.99,36.02,35.98,36.01,36900.0,27.6562,27.6793,27.6485,27.6716,36900.0
2012-10-26 13:50:00,36.0,36.02,35.96,35.97,63500.0,27.6639,27.6793,27.6332,27.6409,63500.0
2012-10-26 14:00:00,35.98,35.98,35.95,35.97,44900.0,27.6485,27.6485,27.6255,27.6409,44900.0
2012-10-26 14:10:00,35.97,35.98,35.95,35.98,134500.0,27.6409,27.6485,27.6255,27.6485,134500.0
2012-10-26 14:20:00,35.99,36.04,35.97,36.03,348400.0,27.6562,27.6947,27.6409,27.687,348400.0
2012-10-26 14:30:00,36.02,36.13,36.02,36.1,297800.0,27.6793,27.7638,27.6793,27.7408,297800.0
2012-10-26 14:40:00,36.09,36.1,36.07,36.07,61500.0,27.7331,27.7408,27.7177,27.7177,61500.0
2012-10-26 14:50:00,36.08,36.12,36.07,36.08,70100.0,27.7254,27.7561,27.7177,27.7254,70100.0
2012-10-26 15:00:00,36.08,36.12,36.08,36.1,44900.0,27.7254,27.7561,27.7254,27.7408,44900.0
2012-10-26 15:10:00,36.11,36.16,36.11,36.13,67900.0,27.7484,27.7869,27.7484,27.7638,67900.0
2012-10-26 15:20:00,36.13,36.17,36.12,36.17,48100.0,27.7638,27.7946,27.7561,27.7946,48100.0
2012-10-26 15:30:00,36.17,36.2,36.09,36.1,138900.0,27.7946,27.8176,27.7331,27.7408,138900.0
2012-10-26 15:40:00,36.11,36.13,36.05,36.05,212500.0,27.7484,27.7638,27.7023,27.7023,212500.0
2012-10-26 15:50:00,36.05,36.11,36.04,36.08,915600.0,27.7023,27.7484,27.6947,27.7254,915600.0
2012-10-31 09:30:00,36.08,36.34,35.7,36.24,1292300.0,27.7254,27.9252,27.4334,27.8483,1292300.0
2012-10-31 09:40:00,36.25,36.28,36.18,36.25,825400.0,27.856,27.8791,27.8022,27.856,825400.0
2012-10-31 09:50:00,36.25,36.32,36.2,36.2,322200.0,27.856,27.9098,27.8176,27.8176,322200.0
2012-10-31 10:00:00,36.2,36.23,36.1,36.13,758800.0,27.8176,27.8407,27.7408,27.7638,758800.0
2012-10-31 10:10:00,36.13,36.16,36.05,36.15,853000.0,27.7638,27.7869,27.7023,27.7792,853000.0
2012-10-31 10:20:00,36.15,36.23,36.13,36.19,237400.0,27.7792,27.8407,27.7638,27.8099,237400.0
2012-10-31 10:30:00,36.17,36.17,36.11,36.11,339100.0,27.7946,27.7946,27.7484,27.7484,339100.0
2012-10-31 10:40:00,36.11,36.11,36.0,36.08,729100.0,27.7484,27.7484,27.6639,27.7254,729100.0
2012-10-31 10:50:00,36.08,36.08,35.97,35.99,493500.0,27.7254,27.7254,27.6409,27.6562,493500.0
2012-10-31 11:00:00,35.99,35.99,35.88,35.91,323300.0,27.6562,27.6562,27.5717,27.5948,323300.0
2012-10-31 11:10:00,35.92,35.94,35.89,35.93,522500.0,27.6024,27.6178,27.5794,27.6101,522500.0
2012-10-31 11:20:00,35.94,35.97,35.91,35.95,409600.0,27.6178,27.6409,27.5948,27.6255,409600.0
2012-10-31 11:30:00,35.95,36.0,35.91,35.92,516000.0,27.6255,27.6639,27.5948,27.6024,516000.0
2012-10-31 11:40:00,35.92,35.98,35.92,35.95,235600.0,27.6024,27.6485,27.6024,27.6255,235600.0
2012-10-31 11:50:00,35.94,35.97,35.91,35.93,269300.0,27.6178,27.6409,27.5948,27.6101,269300.0
2012-10-31 12:00:00,35.92,35.94,35.9,35.91,190800.0,27.6024,27.6178,27.5871,27.5948,190800.0
2012-10-31 12:10:00,35.91,35.94,35.9,35.9,132700.0,27.5948,27.6178,27.5871,27.5871,132700.0
2012-10-31 12:20:00,35.9,35.92,35.87,35.88,117800.0,27.5871,27.6024,27.564,27.5717,117800.0
2012-10-31 12:30:00,35.88,35.89,35.86,35.89,53100.0,27.5717,27.5794,27.5563,27.5794,53100.0
2012-10-31 12:40:00,35.89,35.89,35.85,35.87,42900.0,27.5794,27.5794,27.5486,27.564,42900.0
2012-10-31 12:50:00,35.87,35.92,35.86,35.9,131400.0,27.564,27.6024,27.5563,27.5871,131400.0
2012-10-31 13:00:00,35.91,35.91,35.86,35.87,81100.0,27.5948,27.5948,27.5563,27.564,81100.0
2012-10-31 13:10:00,35.88,35.92,35.86,35.91,100000.0,27.5717,27.6024,27.5563,27.5948,100000.0
2012-10-31 13:20:00,35.92,35.94,35.9,35.93,138700.0,27.6024,27.6178,27.5871,27.6101,138700.0
2012-10-31 13:30:00,35.93,35.95,35.92,35.93,82600.0,27.6101,27.6255,27.6024,27.6101,82600.0
2012-10-31 13:40:00,35.93,35.95,35.9,35.9,305800.0,27.6101,27.6255,27.5871,27.5871,305800.0
2012-10-31 13:50:00,35.9,35.98,35.9,35.97,215200.0,27.5871,27.6485,27.5871,27.6409,215200.0
2012-10-31 14:00:00,35.97,36.02,35.97,36.02,66200.0,27.6409,27.6793,27.6409,27.6793,66200.0
2012-10-31 14:10:00,36.02,36.05,36.0,36.04,66200.0,27.6793,27.7023,27.6639,27.6947,66200.0
2012-10-31 14:20:00,36.05,36.06,36.01,36.01,112900.0,27.7023,27.71,27.6716,27.6716,112900.0
2012-10-31 14:30:00,36.01,36.06,36.0,36.0,207000.0,27.6716,27.71,27.6639,27.6639,207000.0
2012-10-31 14:40:00,36.0,36.01,35.96,35.97,50000.0,27.6639,27.6716,27.6332,27.6409,50000.0
2012-10-31 14:50:00,35.97,35.99,35.93,35.97,111000.0,27.6409,27.6562,27.6101,27.6409,111000.0
2012-10-31 15:00:00,35.96,35.98,35.93,35.98,412300.0,27.6332,27.6485,27.6101,27.6485,412300.0
2012-10-31 15:10:00,35.98,36.0,35.96,35.96,1100000.0,27.6485,27.6639,27.6332,27.6332,1100000.0
2012-10-31 15:20:00,35.97,36.02,35.97,36.01,143200.0,27.6409,27.6793,27.6409,27.6716,143200.0
2012-10-31 15:30:00,36.01,36.04,35.99,36.01,242200.0,27.6716,27.6947,27.6562,27.6716,242200.0
2012-10-31 15:40:00,36.01,36.04,36.0,36.03,196200.0,27.6716,27.6947,27.6639,27.687,196200.0
2012-10-31 15:50:00,36.03,36.05,36.0,36.0,563500.0,27.687,27.7023,27.6639,27.6639,563500.0
2012-11-01 09:30:00,36.11,36.22,36.04,36.2,225500.0,27.7484,27.833,27.6947,27.8176,225500.0
2012-11-01 09:40:00,36.21,36.26,36.17,36.26,258700.0,27.8253,27.8637,27.7946,27.8637,258700.0
2012-11-01 09:50:00,36.25,36.31,36.24,36.25,255500.0,27.856,27.9021,27.8483,27.856,255500.0
2012-11-01 10:00:00,36.25,36.35,36.25,36.28,196300.0,27.856,27.9329,27.856,27.8791,196300.0
2012-11-01 10:10:00,36.28,36.45,36.27,36.42,249700.0,27.8791,28.0097,27.8714,27.9867,249700.0
2012-11-01 10:20:00,36.42,36.47,36.41,36.42,104800.0,27.9867,28.0251,27.979,27.9867,104800.0
2012-11-01 10:30:00,36.42,36.55,36.42,36.55,44100.0,27.9867,28.0866,27.9867,28.0866,44100.0
2012-11-01 10:40:00,36.56,36.68,36.55,36.65,128200.0,28.0942,28.1865,28.0866,28.1634,128200.0
2012-11-01 10:50:00,36.67,36.68,36.63,36.63,76400.0,28.1788,28.1865,28.148,28.148,76400.0
2012-11-01 11:00:00,36.64,36.65,36.61,36.63,125800.0,28.1557,28.1634,28.1327,28.148,125800.0
2012-11-01 11:10:00,36.64,36.64,36.51,36.51,139400.0,28.1557,28.1557,28.0558,28.0558,139400.0
2012-11-01 11:20:00,36.51,36.56,36.5,36.55,85400.0,28.0558,28.0942,28.0481,28.0866,85400.0
2012-11-01 11:30:00,36.55,36.6,36.54,36.59,103800.0,28.0866,28.125,28.0789,28.1173,103800.0
2012-11-01 11:40:00,36.59,36.64,36.57,36.61,185800.0,28.1173,28.1557,28.1019,28.1327,185800.0
2012-11-01 11:50:00,36.62,36.63,36.58,36.6,125900.0,28.1403,28.148,28.1096,28.125,125900.0
2012-11-01 12:00:00,36.6,36.62,36.58,36.58,80100.0,28.125,28.1403,28.1096,28.1096,80100.0
2012-11-01 12:10:00,36.58,36.62,36.56,36.62,55700.0,28.1096,28.1403,28.0942,28.1403,55700.0
2012-11-01 12:20:00,36.62,36.66,36.61,36.66,90600.0,28.1403,28.1711,28.1327,28.1711,90600.0
2012-11-01 12:30:00,36.66,36.68,36.64,36.65,106000.0,28.1711,28.1865,28.1557,28.1634,106000.0
2012-11-01 12:40:00,36.66,36.66,36.62,36.64,313500.0,28.1711,28.1711,28.1403,28.1557,313500.0
2012-11-01 12:50:00,36.64,36.66,36.62,36.65,183000.0,28.1557,28.1711,28.1403,28.1634,183000.0
2012-11-01 13:00:00,36.64,36.65,36.62,36.62,51200.0,28.1557,28.1634,28.1403,28.1403,51200.0
2012-11-01 13:10:00,36.63,36.65,36.62,36.64,41000.0,28.148,28.1634,28.1403,28.1557,41000.0
2012-11-01 13:20:00,36.64,36.66,36.61,36.65,21900.0,28.1557,28.1711,28.1327,28.1634,21900.0
2012-11-01 13:30:00,36.64,36.66,36.62,36.65,46700.0,28.1557,28.1711,28.1403,28.1634,46700.0
2012-11-01 13:40:00,36.64,36.64,36.62,36.63,19000.0,28.1557,28.1557,28.1403,28.148,19000.0
2012-11-01 13:50:00,36.63,36.65,36.62,36.63,63400.0,28.148,28.1634,28.1403,28.148,63400.0
2012-11-01 14:00:00,36.64,36.65,36.61,36.62,42500.0,28.1557,28.1634,28.1327,28.1403,42500.0
2012-11-01 14:10:00,36.62,36.66,36.62,36.65,39800.0,28.1403,28.1711,28.1403,28.1634,39800.0
2012-11-01 14:20:00,36.63,36.68,36.63,36.67,44000.0,28.148,28.1865,28.148,28.1788,44000.0
2012-11-01 14:30:00,36.66,36.7,36.66,36.7,30200.0,28.1711,28.2018,28.1711,28.2018,30200.0
2012-11-01 14:40:00,36.7,36.72,36.66,36.69,48800.0,28.2018,28.2172,28.1711,28.1941,48800.0
2012-11-01 14:50:00,36.68,36.75,36.68,36.72,41100.0,28.1865,28.2402,28.1865,28.2172,41100.0
2012-11-01 15:00:00,36.73,36.75,36.73,36.75,44800.0,28.2249,28.2402,28.2249,28.2402,44800.0
2012-11-01 15:10:00,36.74,36.76,36.73,36.74,40900.0,28.2326,28.2479,28.2249,28.2326,40900.0
2012-11-01 15:20:00,36.74,36.75,36.7,36.73,299000.0,28.2326,28.2402,28.2018,28.2249,299000.0
2012-11-01 15:30:00,36.72,36.74,36.68,36.68,141200.0,28.2172,28.2326,28.1865,28.1865,141200.0
2012-11-01 15:40:00,36.68,36.74,36.67,36.74,283700.0,28.1865,28.2326,28.1788,28.2326,283700.0
2012-11-01 15:50:00,36.74,36.76,36.72,36.76,1070900.0,28.2326,28.2479,28.2172,28.2479,1070900.0
2012-11-02 09:30:00,36.99,37.0,36.72,36.77,385800.0,28.4247,28.4324,28.2172,28.2556,385800.0
2012-11-02 09:40:00,36.77,36.77,36.61,36.62,109800.0,28.2556,28.2556,28.1327,28.1403,109800.0
2012-11-02 09:50:00,36.62,36.69,36.59,36.69,122100.0,28.1403,28.1941,28.1173,28.1941,122100.0
2012-11-02 10:00:00,36.69,36.73,36.59,36.65,236800.0,28.1941,28.2249,28.1173,28.1634,236800.0
2012-11-02 10:10:00,36.66,36.66,36.57,36.62,203400.0,28.1711,28.1711,28.1019,28.1403,203400.0
2012-11-02 10:20:00,36.62,36.62,36.52,36.55,87800.0,28.1403,28.1403,28.0635,28.0866,87800.0
2012-11-02 10:30:00,36.55,36.58,36.51,36.52,53200.0,28.0866,28.1096,28.0558,28.0635,53200.0
2012-11-02 10:40:00,36.51,36.52,36.4,36.49,282700.0,28.0558,28.0635,27.9713,28.0405,282700.0
2012-11-02 10:50:00,36.47,36.5,36.44,36.44,98800.0,28.0251,28.0481,28.002,28.002,98800.0
2012-11-02 11:00:00,36.42,36.46,36.38,36.43,225900.0,27.9867,28.0174,27.9559,27.9943,225900.0
2012-11-02 11:10:00,36.42,36.45,36.39,36.41,61200.0,27.9867,28.0097,27.9636,27.979,61200.0
2012-11-02 11:20:00,36.4,36.45,36.4,36.44,47700.0,27.9713,28.0097,27.9713,28.002,47700.0
2012-11-02 11:30:00,36.44,36.47,36.4,36.44,42200.0,28.002,28.0251,27.9713,28.002,42200.0
2012-11-02 11:40:00,36.43,36.44,36.33,36.35,210900.0,27.9943,28.002,27.9175,27.9329,210900.0
2012-11-02 11:50:00,36.34,36.38,36.32,36.35,106100.0,27.9252,27.9559,27.9098,27.9329,106100.0
2012-11-02 12:00:00,36.35,36.37,36.34,36.34,53700.0,27.9329,27.9482,27.9252,27.9252,53700.0
2012-11-02 12:10:00,36.34,36.35,36.32,36.35,66400.0,27.9252,27.9329,27.9098,27.9329,66400.0
2012-11-02 12:20:00,36.35,36.38,36.34,36.35,150800.0,27.9329,27.9559,27.9252,27.9329,150800.0
2012-11-02 12:30:00,36.35,36.36,36.34,36.36,72700.0,27.9329,27.9406,27.9252,27.9406,72700.0
2012-11-02 12:40:00,36.36,36.37,36.34,36.35,34300.0,27.9406,27.9482,27.9252,27.9329,34300.0
2012-11-02 12:50:00,36.35,36.36,36.32,36.34,42700.0,27.9329,27.9406,27.9098,27.9252,42700.0
2012-11-02 13:00:00,36.35,36.35,36.32,36.33,23100.0,27.9329,27.9329,27.9098,27.9175,23100.0
2012-11-02 13:10:00,36.34,36.34,36.32,36.32,132900.0,27.9252,27.9252,27.9098,27.9098,132900.0
2012-11-02 13:20:00,36.32,36.34,36.3,36.33,39900.0,27.9098,27.9252,27.8944,27.9175,39900.0
2012-11-02 13:30:00,36.34,36.37,36.33,36.33,65800.0,27.9252,27.9482,27.9175,27.9175,65800.0
2012-11-02 13:40:00,36.33,36.35,36.32,36.32,25300.0,27.9175,27.9329,27.9098,27.9098,25300.0
2012-11-02 13:50:00,36.31,36.31,36.22,36.23,100100.0,27.9021,27.9021,27.833,27.8407,100100.0
2012-11-02 14:00:00,36.23,36.23,36.15,36.19,93400.0,27.8407,27.8407,27.7792,27.8099,93400.0
2012-11-02 14:10:00,36.19,36.21,36.18,36.19,23500.0,27.8099,27.8253,27.8022,27.8099,23500.0
2012-11-02 14:20:00,36.2,36.24,36.19,36.24,53700.0,27.8176,27.8483,27.8099,27.8483,53700.0
2012-11-02 14:30:00,36.24,36.24,36.16,36.16,60900.0,27.8483,27.8483,27.7869,27.7869,60900.0
2012-11-02 14:40:00,36.16,36.16,36.11,36.13,93000.0,27.7869,27.7869,27.7484,27.7638,93000.0
2012-11-02 14:50:00,36.13,36.16,36.13,36.15,126000.0,27.7638,27.7869,27.7638,27.7792,126000.0
2012-11-02 15:00:00,36.16,36.18,36.15,36.15,71000.0,27.7869,27.8022,27.7792,27.7792,71000.0
2012-11-02 15:10:00,36.14,36.18,36.12,36.16,117900.0,27.7715,27.8022,27.7561,27.7869,117900.0
2012-11-02 15:20:00,36.16,36.19,36.11,36.14,177000.0,27.7869,27.8099,27.7484,27.7715,177000.0
2012-11-02 15:30:00,36.13,36.13,36.06,36.09,518700.0,27.7638,27.7638,27.71,27.7331,518700.0
2012-11-02 15:40:00,36.09,36.12,36.05,36.09,581200.0,27.7331,27.7561,27.7023,27.7331,581200.0
2012-11-02 15:50:00,36.09,36.13,36.05,36.06,976200.0,27.7331,27.7638,27.7023,27.71,976200.0
2012-11-05 09:30:00,35.97,36.02,35.93,35.98,250400.0,27.6409,27.6793,27.6101,27.6485,250400.0
2012-11-05 09:40:00,35.98,36.05,35.95,36.05,315100.0,27.6485,27.7023,27.6255,27.7023,315100.0
2012-11-05 09:50:00,36.06,36.09,36.02,36.07,313200.0,27.71,27.7331,27.6793,27.7177,313200.0
2012-11-05 10:00:00,36.08,36.12,36.06,36.07,204800.0,27.7254,27.7561,27.71,27.7177,204800.0
2012-11-05 10:10:00,36.07,36.15,36.07,36.12,63900.0,27.7177,27.7792,27.7177,27.7561,63900.0
2012-11-05 10:20:00,36.12,36.17,36.09,36.11,46000.0,27.7561,27.7946,27.7331,27.7484,46000.0
2012-11-05 10:30:00,36.11,36.27,36.09,36.27,305800.0,27.7484,27.8714,27.7331,27.8714,305800.0
2012-11-05 10:40:00,36.27,36.29,36.2,36.23,142200.0,27.8714,27.8868,27.8176,27.8407,142200.0
2012-11-05 10:50:00,36.22,36.23,36.18,36.21,175200.0,27.833,27.8407,27.8022,27.8253,175200.0
2012-11-05 11:00:00,36.21,36.24,36.19,36.22,43000.0,27.8253,27.8483,27.8099,27.833,43000.0
2012-11-05 11:10:00,36.22,36.23,36.18,36.19,39100.0,27.833,27.8407,27.8022,27.8099,39100.0
2012-11-05 11:20:00,36.19,36.19,36.13,36.14,127600.0,27.8099,27.8099,27.7638,27.7715,127600.0
2012-11-05 11:30:00,36.15,36.15,36.1,36.12,232800.0,27.7792,27.7792,27.7408,27.7561,232800.0
2012-11-05 11:40:00,36.13,36.13,36.08,36.09,33200.0,27.7638,27.7638,27.7254,27.7331,33200.0
2012-11-05 11:50:00,36.09,36.11,36.09,36.11,57600.0,27.7331,27.7484,27.7331,27.7484,57600.0
2012-11-05 12:00:00,36.11,36.12,36.08,36.12,34800.0,27.7484,27.7561,27.7254,27.7561,34800.0
2012-11-05 12:10:00,36.12,36.15,36.11,36.11,68600.0,27.7561,27.7792,27.7484,27.7484,68600.0
2012-11-05 12:20:00,36.11,36.12,36.09,36.1,66700.0,27.7484,27.7561,27.7331,27.7408,66700.0
2012-11-05 12:30:00,36.1,36.12,36.09,36.12,32900.0,27.7408,27.7561,27.7331,27.7561,32900.0
2012-11-05 12:40:00,36.12,36.13,36.08,36.09,42700.0,27.7561,27.7638,27.7254,27.7331,42700.0
2012-11-05 12:50:00,36.09,36.1,36.08,36.1,22100.0,27.7331,27.7408,27.7254,27.7408,22100.0
2012-11-05 13:00:00,36.1,36.14,36.09,36.14,42500.0,27.7408,27.7715,27.7331,27.7715,42500.0
2012-11-05 13:10:00,36.13,36.15,36.11,36.14,18100.0,27.7638,27.7792,27.7484,27.7715,18100.0
2012-11-05 13:20:00,36.13,36.18,36.13,36.16,212000.0,27.7638,27.8022,27.7638,27.7869,212000.0
2012-11-05 13:30:00,36.16,36.21,36.16,36.2,7900.0,27.7869,27.8253,27.7869,27.8176,7900.0
2012-11-05 13:40:00,36.21,36.21,36.17,36.19,74700.0,27.8253,27.8253,27.7946,27.8099,74700.0
2012-11-05 13:50:00,36.19,36.22,36.19,36.22,176400.0,27.8099,27.833,27.8099,27.833,176400.0
2012-11-05 14:00:00,36.22,36.24,36.2,36.22,49400.0,27.833,27.8483,27.8176,27.833,49400.0
2012-11-05 14:10:00,36.22,36.24,36.21,36.23,25900.0,27.833,27.8483,27.8253,27.8407,25900.0
2012-11-05 14:20:00,36.23,36.27,36.23,36.26,23100.0,27.8407,27.8714,27.8407,27.8637,23100.0
2012-11-05 14:30:00,36.27,36.31,36.27,36.28,146600.0,27.8714,27.9021,27.8714,27.8791,146600.0
2012-11-05 14:40:00,36.28,36.31,36.27,36.31,177700.0,27.8791,27.9021,27.8714,27.9021,177700.0
2012-11-05 14:50:00,36.3,36.34,36.29,36.3,66100.0,27.8944,27.9252,27.8868,27.8944,66100.0
2012-11-05 15:00:00,36.3,36.33,36.29,36.32,50700.0,27.8944,27.9175,27.8868,27.9098,50700.0
2012-11-05 15:10:00,36.32,36.33,36.29,36.29,84800.0,27.9098,27.9175,27.8868,27.8868,84800.0
2012-11-05 15:20:00,36.29,36.34,36.28,36.33,69800.0,27.8868,27.9252,27.8791,27.9175,69800.0
2012-11-05 15:30:00,36.33,36.35,36.3,36.34,144200.0,27.9175,27.9329,27.8944,27.9252,144200.0
2012-11-05 15:40:00,36.34,36.4,36.34,36.37,233800.0,27.9252,27.9713,27.9252,27.9482,233800.0
2012-11-05 15:50:00,36.36,36.38,36.32,36.32,890500.0,27.9406,27.9559,27.9098,27.9098,890500.0
2012-11-06 09:30:00,36.49,36.54,36.35,36.54,293100.0,28.0405,28.0789,27.9329,28.0789,293100.0
2012-11-06 09:40:00,36.54,36.54,36.43,36.47,188800.0,28.0789,28.0789,27.9943,28.0251,188800.0
2012-11-06 09:50:00,36.47,36.56,36.44,36.55,152400.0,28.0251,28.0942,28.002,28.0866,152400.0
2012-11-06 10:00:00,36.55,36.56,36.51,36.53,53100.0,28.0866,28.0942,28.0558,28.0712,53100.0
2012-11-06 10:10:00,36.53,36.55,36.52,36.55,145200.0,28.0712,28.0866,28.0635,28.0866,145200.0
2012-11-06 10:20:00,36.54,36.56,36.49,36.53,66600.0,28.0789,28.0942,28.0405,28.0712,66600.0
2012-11-06 10:30:00,36.52,36.52,36.47,36.5,34000.0,28.0635,28.0635,28.0251,28.0481,34000.0
2012-11-06 10:40:00,36.5,36.58,36.49,36.54,178500.0,28.0481,28.1096,28.0405,28.0789,178500.0
2012-11-06 10:50:00,36.54,36.57,36.53,36.55,50400.0,28.0789,28.1019,28.0712,28.0866,50400.0
2012-11-06 11:00:00,36.55,36.56,36.53,36.54,46300.0,28.0866,28.0942,28.0712,28.0789,46300.0
2012-11-06 11:10:00,36.55,36.6,36.55,36.6,24200.0,28.0866,28.125,28.0866,28.125,24200.0
2012-11-06 11:20:00,36.6,36.63,36.58,36.62,30700.0,28.125,28.148,28.1096,28.1403,30700.0
2012-11-06 11:30:00,36.63,36.78,36.63,36.73,288500.0,28.148,28.2633,28.148,28.2249,288500.0
2012-11-06 11:40:00,36.73,36.79,36.73,36.76,57000.0,28.2249,28.271,28.2249,28.2479,57000.0
2012-11-06 11:50:00,36.76,36.83,36.76,36.8,88800.0,28.2479,28.3017,28.2479,28.2787,88800.0
2012-11-06 12:00:00,36.8,36.91,36.8,36.87,171200.0,28.2787,28.3632,28.2787,28.3325,171200.0
2012-11-06 12:10:00,36.87,36.9,36.86,36.87,72800.0,28.3325,28.3555,28.3248,28.3325,72800.0
2012-11-06 12:20:00,36.87,36.92,36.87,36.9,89300.0,28.3325,28.3709,28.3325,28.3555,89300.0
2012-11-06 12:30:00,36.9,36.91,36.88,36.88,144800.0,28.3555,28.3632,28.3401,28.3401,144800.0
2012-11-06 12:40:00,36.88,36.89,36.81,36.83,89700.0,28.3401,28.3478,28.2864,28.3017,89700.0
2012-11-06 12:50:00,36.84,36.87,36.84,36.86,51000.0,28.3094,28.3325,28.3094,28.3248,51000.0
2012-11-06 13:00:00,36.86,36.86,36.83,36.83,24100.0,28.3248,28.3248,28.3017,28.3017,24100.0
2012-11-06 13:10:00,36.82,36.84,36.77,36.82,126800.0,28.294,28.3094,28.2556,28.294,126800.0
2012-11-06 13:20:00,36.81,36.83,36.8,36.82,57300.0,28.2864,28.3017,28.2787,28.294,57300.0
2012-11-06 13:30:00,36.83,36.83,36.79,36.79,40200.0,28.3017,28.3017,28.271,28.271,40200.0
2012-11-06 13:40:00,36.79,36.83,36.77,36.82,518900.0,28.271,28.3017,28.2556,28.294,518900.0
2012-11-06 13:50:00,36.81,36.82,36.76,36.77,64900.0,28.2864,28.294,28.2479,28.2556,64900.0
2012-11-06 14:00:00,36.77,36.79,36.74,36.75,65000.0,28.2556,28.271,28.2326,28.2402,65000.0
2012-11-06 14:10:00,36.75,36.75,36.71,36.73,47300.0,28.2402,28.2402,28.2095,28.2249,47300.0
2012-11-06 14:20:00,36.73,36.74,36.71,36.73,38800.0,28.2249,28.2326,28.2095,28.2249,38800.0
2012-11-06 14:30:00,36.73,36.77,36.72,36.77,42400.0,28.2249,28.2556,28.2172,28.2556,42400.0
2012-11-06 14:40:00,36.77,36.79,36.75,36.77,37200.0,28.2556,28.271,28.2402,28.2556,37200.0
2012-11-06 14:50:00,36.78,36.8,36.72,36.72,66600.0,28.2633,28.2787,28.2172,28.2172,66600.0
2012-11-06 15:00:00,36.72,36.73,36.69,36.72,89500.0,28.2172,28.2249,28.1941,28.2172,89500.0
2012-11-06 15:10:00,36.72,36.73,36.7,36.73,43700.0,28.2172,28.2249,28.2018,28.2249,43700.0
2012-11-06 15:20:00,36.73,36.74,36.67,36.7,104200.0,28.2249,28.2326,28.1788,28.2018,104200.0
2012-11-06 15:30:00,36.7,36.71,36.67,36.7,131200.0,28.2018,28.2095,28.1788,28.2018,131200.0
2012-11-06 15:40:00,36.71,36.75,36.68,36.75,280400.0,28.2095,28.2402,28.1865,28.2402,280400.0
2012-11-06 15:50:00,36.75,36.75,36.67,36.72,731100.0,28.2402,28.2402,28.1788,28.2172,731100.0
2012-11-07 09:30:00,36.3,36.35,36.19,36.23,409200.0,27.8944,27.9329,27.8099,27.8407,409200.0
2012-11-07 09:40:00,36.23,36.39,36.22,36.38,582500.0,27.8407,27.9636,27.833,27.9559,582500.0
2012-11-07 09:50:00,36.38,36.38,36.23,36.28,407300.0,27.9559,27.9559,27.8407,27.8791,407300.0
2012-11-07 10:00:00,36.27,36.27,36.17,36.27,367300.0,27.8714,27.8714,27.7946,27.8714,367300.0
2012-11-07 10:10:00,36.26,36.26,36.14,36.14,334500.0,27.8637,27.8637,27.7715,27.7715,334500.0
2012-11-07 10:20:00,36.14,36.19,36.11,36.19,177500.0,27.7715,27.8099,27.7484,27.8099,177500.0
2012-11-07 10:30:00,36.18,36.24,36.16,36.24,172100.0,27.8022,27.8483,27.7869,27.8483,172100.0
2012-11-07 10:40:00,36.24,36.24,36.14,36.15,258900.0,27.8483,27.8483,27.7715,27.7792,258900.0
2012-11-07 10:50:00,36.14,36.15,35.98,35.99,436200.0,27.7715,27.7792,27.6485,27.6562,436200.0
2012-11-07 11:00:00,35.99,36.05,35.99,36.01,256000.0,27.6562,27.7023,27.6562,27.6716,256000.0
2012-11-07 11:10:00,36.01,36.02,35.93,35.94,196500.0,27.6716,27.6793,27.6101,27.6178,196500.0
2012-11-07 11:20:00,35.93,35.96,35.82,35.84,437000.0,27.6101,27.6332,27.5256,27.541,437000.0
2012-11-07 11:30:00,35.84,35.87,35.76,35.87,269100.0,27.541,27.564,27.4795,27.564,269100.0
2012-11-07 11:40:00,35.87,35.99,35.86,35.99,151900.0,27.564,27.6562,27.5563,27.6562,151900.0
2012-11-07 11:50:00,35.99,36.03,35.96,36.02,210500.0,27.6562,27.687,27.6332,27.6793,210500.0
2012-11-07 12:00:00,36.02,36.08,36.01,36.07,110600.0,27.6793,27.7254,27.6716,27.7177,110600.0
2012-11-07 12:10:00,36.07,36.1,36.03,36.1,104400.0,27.7177,27.7408,27.687,27.7408,104400.0
2012-11-07 12:20:00,36.1,36.11,36.04,36.04,126700.0,27.7408,27.7484,27.6947,27.6947,126700.0
2012-11-07 12:30:00,36.04,36.08,36.04,36.06,78400.0,27.6947,27.7254,27.6947,27.71,78400.0
2012-11-07 12:40:00,36.07,36.12,36.04,36.09,126600.0,27.7177,27.7561,27.6947,27.7331,126600.0
2012-11-07 12:50:00,36.09,36.1,36.07,36.09,60800.0,27.7331,27.7408,27.7177,27.7331,60800.0
2012-11-07 13:00:00,36.09,36.24,36.07,36.22,240100.0,27.7331,27.8483,27.7177,27.833,240100.0
2012-11-07 13:10:00,36.22,36.25,36.17,36.17,215600.0,27.833,27.856,27.7946,27.7946,215600.0
2012-11-07 13:20:00,36.17,36.2,36.16,36.18,81600.0,27.7946,27.8176,27.7869,27.8022,81600.0
2012-11-07 13:30:00,36.17,36.23,36.17,36.2,91500.0,27.7946,27.8407,27.7946,27.8176,91500.0
2012-11-07 13:40:00,36.19,36.21,36.16,36.17,62400.0,27.8099,27.8253,27.7869,27.7946,62400.0
2012-11-07 13:50:00,36.17,36.2,36.14,36.14,40800.0,27.7946,27.8176,27.7715,27.7715,40800.0
2012-11-07 14:00:00,36.14,36.24,36.14,36.22,71800.0,27.7715,27.8483,27.7715,27.833,71800.0
2012-11-07 14:10:00,36.22,36.23,36.15,36.16,207600.0,27.833,27.8407,27.7792,27.7869,207600.0
2012-11-07 14:20:00,36.17,36.23,36.16,36.21,122800.0,27.7946,27.8407,27.7869,27.8253,122800.0
2012-11-07 14:30:00,36.22,36.22,36.15,36.16,118100.0,27.833,27.833,27.7792,27.7869,118100.0
2012-11-07 14:40:00,36.17,36.18,36.14,36.16,106400.0,27.7946,27.8022,27.7715,27.7869,106400.0
2012-11-07 14:50:00,36.15,36.22,36.13,36.22,126600.0,27.7792,27.833,27.7638,27.833,126600.0
2012-11-07 15:00:00,36.22,36.23,36.17,36.18,235800.0,27.833,27.8407,27.7946,27.8022,235800.0
2012-11-07 15:10:00,36.17,36.22,36.16,36.19,232700.0,27.7946,27.833,27.7869,27.8099,232700.0
2012-11-07 15:20:00,36.2,36.31,36.19,36.3,271600.0,27.8176,27.9021,27.8099,27.8944,271600.0
2012-11-07 15:30:00,36.3,36.31,36.25,36.26,162100.0,27.8944,27.9021,27.856,27.8637,162100.0
2012-11-07 15:40:00,36.25,36.34,36.23,36.25,692500.0,27.856,27.9252,27.8407,27.856,692500.0
2012-11-07 15:50:00,36.25,36.3,36.13,36.14,949300.0,27.856,27.8944,27.7638,27.7715,949300.0
2012-11-08 09:30:00,36.19,36.2,36.0,36.18,541600.0,27.8099,27.8176,27.6639,27.8022,541600.0
2012-11-08 09:40:00,36.18,36.24,36.16,36.23,109800.0,27.8022,27.8483,27.7869,27.8407,109800.0
2012-11-08 09:50:00,36.22,36.22,36.11,36.13,114000.0,27.833,27.833,27.7484,27.7638,114000.0
2012-11-08 10:00:00,36.13,36.16,36.03,36.04,134500.0,27.7638,27.7869,27.687,27.6947,134500.0
2012-11-08 10:10:00,36.04,36.08,36.03,36.03,146800.0,27.6947,27.7254,27.687,27.687,146800.0
2012-11-08 10:20:00,36.04,36.04,35.92,35.95,229300.0,27.6947,27.6947,27.6024,27.6255,229300.0
2012-11-08 10:30:00,35.95,36.02,35.94,36.01,104900.0,27.6255,27.6793,27.6178,27.6716,104900.0
2012-11-08 10:40:00,36.0,36.02,35.88,35.94,186800.0,27.6639,27.6793,27.5717,27.6178,186800.0
2012-11-08 10:50:00,35.95,36.02,35.92,35.98,99800.0,27.6255,27.6793,27.6024,27.6485,99800.0
2012-11-08 11:00:00,35.99,36.03,35.9,36.01,149700.0,27.6562,27.687,27.5871,27.6716,149700.0
2012-11-08 11:10:00,36.01,36.01,35.89,35.9,107400.0,27.6716,27.6716,27.5794,27.5871,107400.0
2012-11-08 11:20:00,35.91,35.98,35.86,35.98,136700.0,27.5948,27.6485,27.5563,27.6485,136700.0
2012-11-08 11:30:00,35.98,35.98,35.9,35.95,220700.0,27.6485,27.6485,27.5871,27.6255,220700.0
2012-11-08 11:40:00,35.95,35.98,35.9,35.92,62900.0,27.6255,27.6485,27.5871,27.6024,62900.0
2012-11-08 11:50:00,35.92,35.97,35.9,35.95,159700.0,27.6024,27.6409,27.5871,27.6255,159700.0
2012-11-08 12:00:00,35.94,35.95,35.9,35.9,253700.0,27.6178,27.6255,27.5871,27.5871,253700.0
2012-11-08 12:10:00,35.9,35.9,35.82,35.84,76000.0,27.5871,27.5871,27.5256,27.541,76000.0
2012-11-08 12:20:00,35.84,35.88,35.82,35.84,48900.0,27.541,27.5717,27.5256,27.541,48900.0
2012-11-08 12:30:00,35.84,35.84,35.77,35.79,116100.0,27.541,27.541,27.4872,27.5025,116100.0
2012-11-08 12:40:00,35.8,35.81,35.72,35.73,154200.0,27.5102,27.5179,27.4488,27.4564,154200.0
2012-11-08 12:50:00,35.74,35.78,35.72,35.77,43300.0,27.4641,27.4949,27.4488,27.4872,43300.0
2012-11-08 13:00:00,35.77,35.78,35.73,35.74,58200.0,27.4872,27.4949,27.4564,27.4641,58200.0
2012-11-08 13:10:00,35.72,35.72,35.66,35.67,74900.0,27.4488,27.4488,27.4026,27.4103,74900.0
2012-11-08 13:20:00,35.66,35.68,35.54,35.58,427500.0,27.4026,27.418,27.3104,27.3412,427500.0
2012-11-08 13:30:00,35.58,35.66,35.56,35.66,163300.0,27.3412,27.4026,27.3258,27.4026,163300.0
2012-11-08 13:40:00,35.66,35.72,35.66,35.72,249600.0,27.4026,27.4488,27.4026,27.4488,249600.0
2012-11-08 13:50:00,35.73,35.81,35.73,35.79,62900.0,27.4564,27.5179,27.4564,27.5025,62900.0
2012-11-08 14:00:00,35.78,35.79,35.72,35.74,84500.0,27.4949,27.5025,27.4488,27.4641,84500.0
2012-11-08 14:10:00,35.74,35.78,35.72,35.72,154000.0,27.4641,27.4949,27.4488,27.4488,154000.0
2012-11-08 14:20:00,35.72,35.73,35.68,35.72,63900.0,27.4488,27.4564,27.418,27.4488,63900.0
2012-11-08 14:30:00,35.72,35.74,35.68,35.69,43700.0,27.4488,27.4641,27.418,27.4257,43700.0
2012-11-08 14:40:00,35.68,35.75,35.68,35.75,46700.0,27.418,27.4718,27.418,27.4718,46700.0
2012-11-08 14:50:00,35.75,35.78,35.74,35.75,148400.0,27.4718,27.4949,27.4641,27.4718,148400.0
2012-11-08 15:00:00,35.74,35.76,35.71,35.73,49600.0,27.4641,27.4795,27.4411,27.4564,49600.0
2012-11-08 15:10:00,35.73,35.77,35.73,35.76,87600.0,27.4564,27.4872,27.4564,27.4795,87600.0
2012-11-08 15:20:00,35.77,35.77,35.73,35.76,140500.0,27.4872,27.4872,27.4564,27.4795,140500.0
2012-11-08 15:30:00,35.76,35.77,35.7,35.72,138700.0,27.4795,27.4872,27.4334,27.4488,138700.0
2012-11-08 15:40:00,35.72,35.75,35.67,35.68,489200.0,27.4488,27.4718,27.4103,27.418,489200.0
2012-11-08 15:50:00,35.68,35.75,35.63,35.63,919200.0,27.418,27.4718,27.3796,27.3796,919200.0
2012-11-09 09:30:00,35.47,35.71,35.44,35.63,713900.0,27.2566,27.4411,27.2336,27.3796,713900.0
2012-11-09 09:40:00,35.63,35.69,35.52,35.55,498200.0,27.3796,27.4257,27.2951,27.3181,498200.0
2012-11-09 09:50:00,35.54,35.59,35.47,35.55,369300.0,27.3104,27.3489,27.2566,27.3181,369300.0
2012-11-09 10:00:00,35.55,35.68,35.52,35.67,219200.0,27.3181,27.418,27.2951,27.4103,219200.0
2012-11-09 10:10:00,35.67,35.7,35.64,35.66,130200.0,27.4103,27.4334,27.3873,27.4026,130200.0
2012-11-09 10:20:00,35.67,35.78,35.66,35.73,244800.0,27.4103,27.4949,27.4026,27.4564,244800.0
2012-11-09 10:30:00,35.73,35.77,35.68,35.71,135500.0,27.4564,27.4872,27.418,27.4411,135500.0
2012-11-09 10:40:00,35.71,35.85,35.71,35.75,271800.0,27.4411,27.5486,27.4411,27.4718,271800.0
2012-11-09 10:50:00,35.75,35.81,35.73,35.79,53700.0,27.4718,27.5179,27.4564,27.5025,53700.0
2012-11-09 11:00:00,35.79,35.84,35.78,35.82,121500.0,27.5025,27.541,27.4949,27.5256,121500.0
2012-11-09 11:10:00,35.82,35.86,35.8,35.84,73400.0,27.5256,27.5563,27.5102,27.541,73400.0
2012-11-09 11:20:00,35.84,35.84,35.74,35.76,214700.0,27.541,27.541,27.4641,27.4795,214700.0
2012-11-09 11:30:00,35.75,35.85,35.75,35.84,125100.0,27.4718,27.5486,27.4718,27.541,125100.0
2012-11-09 11:40:00,35.84,35.89,35.83,35.88,90100.0,27.541,27.5794,27.5333,27.5717,90100.0
2012-11-09 11:50:00,35.88,35.9,35.82,35.88,145400.0,27.5717,27.5871,27.5256,27.5717,145400.0
2012-11-09 12:00:00,35.88,35.95,35.88,35.92,277900.0,27.5717,27.6255,27.5717,27.6024,277900.0
2012-11-09 12:10:00,35.93,36.03,35.93,36.02,123600.0,27.6101,27.687,27.6101,27.6793,123600.0
2012-11-09 12:20:00,36.02,36.04,36.01,36.03,332700.0,27.6793,27.6947,27.6716,27.687,332700.0
2012-11-09 12:30:00,36.03,36.04,35.99,35.99,61900.0,27.687,27.6947,27.6562,27.6562,61900.0
2012-11-09 12:40:00,35.99,36.0,35.95,35.97,254100.0,27.6562,27.6639,27.6255,27.6409,254100.0
2012-11-09 12:50:00,35.98,35.98,35.9,35.91,36400.0,27.6485,27.6485,27.5871,27.5948,36400.0
2012-11-09 13:00:00,35.91,35.95,35.89,35.93,241300.0,27.5948,27.6255,27.5794,27.6101,241300.0
2012-11-09 13:10:00,35.93,35.93,35.73,35.83,275700.0,27.6101,27.6101,27.4564,27.5333,275700.0
2012-11-09 13:20:00,35.83,35.84,35.65,35.65,144300.0,27.5333,27.541,27.395,27.395,144300.0
2012-11-09 13:30:00,35.65,35.69,35.6,35.61,106000.0,27.395,27.4257,27.3565,27.3642,106000.0
2012-11-09 13:40:00,35.61,35.65,35.56,35.6,120600.0,27.3642,27.395,27.3258,27.3565,120600.0
2012-11-09 13:50:00,35.6,35.69,35.6,35.68,293100.0,27.3565,27.4257,27.3565,27.418,293100.0
2012-11-09 14:00:00,35.68,35.68,35.62,35.64,312000.0,27.418,27.418,27.3719,27.3873,312000.0
2012-11-09 14:10:00,35.63,35.73,35.63,35.68,136300.0,27.3796,27.4564,27.3796,27.418,136300.0
2012-11-09 14:20:00,35.68,35.7,35.66,35.7,70000.0,27.418,27.4334,27.4026,27.4334,70000.0
2012-11-09 14:30:00,35.72,35.82,35.71,35.76,128000.0,27.4488,27.5256,27.4411,27.4795,128000.0
2012-11-09 14:40:00,35.77,35.77,35.7,35.72,103700.0,27.4872,27.4872,27.4334,27.4488,103700.0
2012-11-09 14:50:00,35.72,35.73,35.65,35.66,105300.0,27.4488,27.4564,27.395,27.4026,105300.0
2012-11-09 15:00:00,35.66,35.66,35.59,35.62,94100.0,27.4026,27.4026,27.3489,27.3719,94100.0
2012-11-09 15:10:00,35.62,35.67,35.6,35.6,75500.0,27.3719,27.4103,27.3565,27.3565,75500.0
2012-11-09 15:20:00,35.61,35.65,35.6,35.64,88000.0,27.3642,27.395,27.3565,27.3873,88000.0
2012-11-09 15:30:00,35.64,35.65,35.55,35.59,183000.0,27.3873,27.395,27.3181,27.3489,183000.0
2012-11-09 15:40:00,35.59,35.73,35.58,35.69,347400.0,27.3489,27.4564,27.3412,27.4257,347400.0
2012-11-09 15:50:00,35.69,35.7,35.55,35.57,1020400.0,27.4257,27.4334,27.3181,27.3335,1020400.0
2012-11-12 09:30:00,35.73,35.79,35.65,35.69,138700.0,27.4564,27.5025,27.395,27.4257,138700.0
2012-11-12 09:40:00,35.69,35.74,35.66,35.67,81300.0,27.4257,27.4641,27.4026,27.4103,81300.0
2012-11-12 09:50:00,35.66,35.68,35.63,35.66,180500.0,27.4026,27.418,27.3796,27.4026,180500.0
2012-11-12 10:00:00,35.67,35.67,35.59,35.6,342300.0,27.4103,27.4103,27.3489,27.3565,342300.0
2012-11-12 10:10:00,35.61,35.61,35.57,35.58,207200.0,27.3642,27.3642,27.3335,27.3412,207200.0
2012-11-12 10:20:00,35.6,35.64,35.59,35.64,135000.0,27.3565,27.3873,27.3489,27.3873,135000.0
2012-11-12 10:30:00,35.64,35.67,35.62,35.66,71100.0,27.3873,27.4103,27.3719,27.4026,71100.0
2012-11-12 10:40:00,35.66,35.68,35.6,35.6,130000.0,27.4026,27.418,27.3565,27.3565,130000.0
2012-11-12 10:50:00,35.6,35.6,35.53,35.54,91000.0,27.3565,27.3565,27.3027,27.3104,91000.0
2012-11-12 11:00:00,35.54,35.56,35.53,35.53,52000.0,27.3104,27.3258,27.3027,27.3027,52000.0
2012-11-12 11:10:00,35.54,35.56,35.52,35.55,35200.0,27.3104,27.3258,27.2951,27.3181,35200.0
2012-11-12 11:20:00,35.55,35.6,35.54,35.59,58600.0,27.3181,27.3565,27.3104,27.3489,58600.0
2012-11-12 11:30:00,35.61,35.63,35.6,35.61,353200.0,27.3642,27.3796,27.3565,27.3642,353200.0
2012-11-12 11:40:00,35.61,35.61,35.58,35.59,19800.0,27.3642,27.3642,27.3412,27.3489,19800.0
2012-11-12 11:50:00,35.59,35.59,35.55,35.55,36700.0,27.3489,27.3489,27.3181,27.3181,36700.0
2012-11-12 12:00:00,35.56,35.57,35.52,35.53,56100.0,27.3258,27.3335,27.2951,27.3027,56100.0
2012-11-12 12:10:00,35.52,35.53,35.51,35.53,33000.0,27.2951,27.3027,27.2874,27.3027,33000.0
2012-11-12 12:20:00,35.53,35.58,35.53,35.58,65900.0,27.3027,27.3412,27.3027,27.3412,65900.0
2012-11-12 12:30:00,35.58,35.61,35.57,35.59,74200.0,27.3412,27.3642,27.3335,27.3489,74200.0
2012-11-12 12:40:00,35.6,35.63,35.6,35.62,20900.0,27.3565,27.3796,27.3565,27.3719,20900.0
2012-11-12 12:50:00,35.62,35.65,35.62,35.65,28400.0,27.3719,27.395,27.3719,27.395,28400.0
2012-11-12 13:00:00,35.65,35.7,35.65,35.7,33200.0,27.395,27.4334,27.395,27.4334,33200.0
2012-11-12 13:10:00,35.7,35.78,35.7,35.76,299600.0,27.4334,27.4949,27.4334,27.4795,299600.0
2012-11-12 13:20:00,35.75,35.77,35.74,35.75,51500.0,27.4718,27.4872,27.4641,27.4718,51500.0
2012-11-12 13:30:00,35.76,35.76,35.73,35.75,29800.0,27.4795,27.4795,27.4564,27.4718,29800.0
2012-11-12 13:40:00,35.74,35.75,35.7,35.72,148700.0,27.4641,27.4718,27.4334,27.4488,148700.0
2012-11-12 13:50:00,35.72,35.73,35.71,35.71,66600.0,27.4488,27.4564,27.4411,27.4411,66600.0
2012-11-12 14:00:00,35.71,35.71,35.67,35.7,31000.0,27.4411,27.4411,27.4103,27.4334,31000.0
2012-11-12 14:10:00,35.7,35.71,35.69,35.69,24000.0,27.4334,27.4411,27.4257,27.4257,24000.0
2012-11-12 14:20:00,35.68,35.71,35.68,35.7,131500.0,27.418,27.4411,27.418,27.4334,131500.0
2012-11-12 14:30:00,35.7,35.7,35.63,35.64,63800.0,27.4334,27.4334,27.3796,27.3873,63800.0
2012-11-12 14:40:00,35.64,35.65,35.62,35.63,39600.0,27.3873,27.395,27.3719,27.3796,39600.0
2012-11-12 14:50:00,35.62,35.64,35.61,35.63,61900.0,27.3719,27.3873,27.3642,27.3796,61900.0
2012-11-12 15:00:00,35.62,35.66,35.61,35.61,140500.0,27.3719,27.4026,27.3642,27.3642,140500.0
2012-11-12 15:10:00,35.62,35.63,35.58,35.59,81800.0,27.3719,27.3796,27.3412,27.3489,81800.0
2012-11-12 15:20:00,35.6,35.62,35.58,35.6,73900.0,27.3565,27.3719,27.3412,27.3565,73900.0
2012-11-12 15:30:00,35.59,35.61,35.57,35.61,172800.0,27.3489,27.3642,27.3335,27.3642,172800.0
2012-11-12 15:40:00,35.6,35.61,35.57,35.58,149700.0,27.3565,27.3642,27.3335,27.3412,149700.0
2012-11-12 15:50:00,35.57,35.62,35.56,35.58,512800.0,27.3335,27.3719,27.3258,27.3412,512800.0
2012-11-13 09:30:00,35.36,35.44,35.25,35.44,642300.0,27.1721,27.2336,27.0876,27.2336,642300.0
2012-11-13 09:40:00,35.43,35.6,35.43,35.58,239000.0,27.2259,27.3565,27.2259,27.3412,239000.0
2012-11-13 09:50:00,35.57,35.66,35.5,35.64,105400.0,27.3335,27.4026,27.2797,27.3873,105400.0
2012-11-13 10:00:00,35.64,35.64,35.5,35.57,299900.0,27.3873,27.3873,27.2797,27.3335,299900.0
2012-11-13 10:10:00,35.57,35.62,35.56,35.56,83300.0,27.3335,27.3719,27.3258,27.3258,83300.0
2012-11-13 10:20:00,35.56,35.62,35.56,35.58,151400.0,27.3258,27.3719,27.3258,27.3412,151400.0
2012-11-13 10:30:00,35.59,35.69,35.57,35.62,207800.0,27.3489,27.4257,27.3335,27.3719,207800.0
2012-11-13 10:40:00,35.63,35.67,35.59,35.65,235300.0,27.3796,27.4103,27.3489,27.395,235300.0
2012-11-13 10:50:00,35.65,35.77,35.6,35.76,128800.0,27.395,27.4872,27.3565,27.4795,128800.0
2012-11-13 11:00:00,35.76,35.83,35.75,35.82,155500.0,27.4795,27.5333,27.4718,27.5256,155500.0
2012-11-13 11:10:00,35.83,35.83,35.75,35.77,44800.0,27.5333,27.5333,27.4718,27.4872,44800.0
2012-11-13 11:20:00,35.77,35.78,35.73,35.77,57300.0,27.4872,27.4949,27.4564,27.4872,57300.0
2012-11-13 11:30:00,35.77,35.81,35.73,35.73,80600.0,27.4872,27.5179,27.4564,27.4564,80600.0
2012-11-13 11:40:00,35.73,35.79,35.73,35.77,25200.0,27.4564,27.5025,27.4564,27.4872,25200.0
2012-11-13 11:50:00,35.76,35.8,35.75,35.79,109800.0,27.4795,27.5102,27.4718,27.5025,109800.0
2012-11-13 12:00:00,35.79,35.81,35.74,35.75,78400.0,27.5025,27.5179,27.4641,27.4718,78400.0
2012-11-13 12:10:00,35.74,35.82,35.74,35.79,142700.0,27.4641,27.5256,27.4641,27.5025,142700.0
2012-11-13 12:20:00,35.8,35.81,35.74,35.74,19900.0,27.5102,27.5179,27.4641,27.4641,19900.0
2012-11-13 12:30:00,35.74,35.74,35.68,35.7,33700.0,27.4641,27.4641,27.418,27.4334,33700.0
2012-11-13 12:40:00,35.71,35.72,35.66,35.7,42900.0,27.4411,27.4488,27.4026,27.4334,42900.0
2012-11-13 12:50:00,35.7,35.7,35.66,35.67,102900.0,27.4334,27.4334,27.4026,27.4103,102900.0
2012-11-13 13:00:00,35.67,35.7,35.64,35.69,47900.0,27.4103,27.4334,27.3873,27.4257,47900.0
2012-11-13 13:10:00,35.69,35.76,35.69,35.76,33800.0,27.4257,27.4795,27.4257,27.4795,33800.0
2012-11-13 13:20:00,35.76,35.76,35.73,35.74,24400.0,27.4795,27.4795,27.4564,27.4641,24400.0
2012-11-13 13:30:00,35.73,35.76,35.7,35.71,36900.0,27.4564,27.4795,27.4334,27.4411,36900.0
2012-11-13 13:40:00,35.7,35.74,35.7,35.73,16500.0,27.4334,27.4641,27.4334,27.4564,16500.0
2012-11-13 13:50:00,35.74,35.78,35.73,35.78,32100.0,27.4641,27.4949,27.4564,27.4949,32100.0
2012-11-13 14:00:00,35.78,35.8,35.74,35.76,84100.0,27.4949,27.5102,27.4641,27.4795,84100.0
2012-11-13 14:10:00,35.76,35.8,35.75,35.8,54400.0,27.4795,27.5102,27.4718,27.5102,54400.0
2012-11-13 14:20:00,35.79,35.79,35.76,35.77,55300.0,27.5025,27.5025,27.4795,27.4872,55300.0
2012-11-13 14:30:00,35.78,35.78,35.7,35.71,243800.0,27.4949,27.4949,27.4334,27.4411,243800.0
2012-11-13 14:40:00,35.72,35.73,35.67,35.7,97700.0,27.4488,27.4564,27.4103,27.4334,97700.0
2012-11-13 14:50:00,35.7,35.73,35.69,35.72,47500.0,27.4334,27.4564,27.4257,27.4488,47500.0
2012-11-13 15:00:00,35.72,35.74,35.67,35.67,148600.0,27.4488,27.4641,27.4103,27.4103,148600.0
2012-11-13 15:10:00,35.68,35.68,35.6,35.62,121500.0,27.418,27.418,27.3565,27.3719,121500.0
2012-11-13 15:20:00,35.62,35.62,35.53,35.58,300900.0,27.3719,27.3719,27.3027,27.3412,300900.0
2012-11-13 15:30:00,35.59,35.62,35.56,35.59,140200.0,27.3489,27.3719,27.3258,27.3489,140200.0
2012-11-13 15:40:00,35.59,35.59,35.53,35.57,411100.0,27.3489,27.3489,27.3027,27.3335,411100.0
2012-11-13 15:50:00,35.56,35.57,35.49,35.49,491400.0,27.3258,27.3335,27.272,27.272,491400.0
2012-11-14 09:30:00,35.5,35.59,35.39,35.41,289200.0,27.2797,27.3489,27.1952,27.2105,289200.0
2012-11-14 09:40:00,35.4,35.42,35.36,35.41,82900.0,27.2028,27.2182,27.1721,27.2105,82900.0
2012-11-14 09:50:00,35.41,35.42,35.28,35.32,260100.0,27.2105,27.2182,27.1106,27.1414,260100.0
2012-11-14 10:00:00,35.31,35.4,35.31,35.39,159700.0,27.1337,27.2028,27.1337,27.1952,159700.0
2012-11-14 10:10:00,35.39,35.41,35.32,35.35,103100.0,27.1952,27.2105,27.1414,27.1644,103100.0
2012-11-14 10:20:00,35.36,35.36,35.25,35.25,275300.0,27.1721,27.1721,27.0876,27.0876,275300.0
2012-11-14 10:30:00,35.25,35.25,35.16,35.19,153000.0,27.0876,27.0876,27.0184,27.0415,153000.0
2012-11-14 10:40:00,35.18,35.18,35.12,35.16,214000.0,27.0338,27.0338,26.9877,27.0184,214000.0
2012-11-14 10:50:00,35.16,35.17,35.09,35.16,155000.0,27.0184,27.0261,26.9646,27.0184,155000.0
2012-11-14 11:00:00,35.16,35.24,35.13,35.24,95100.0,27.0184,27.0799,26.9954,27.0799,95100.0
2012-11-14 11:10:00,35.23,35.23,35.18,35.19,103800.0,27.0722,27.0722,27.0338,27.0415,103800.0
2012-11-14 11:20:00,35.19,35.24,35.16,35.22,122900.0,27.0415,27.0799,27.0184,27.0645,122900.0
2012-11-14 11:30:00,35.22,35.23,35.14,35.17,151400.0,27.0645,27.0722,27.0031,27.0261,151400.0
2012-11-14 11:40:00,35.17,35.28,35.17,35.28,255800.0,27.0261,27.1106,27.0261,27.1106,255800.0
2012-11-14 11:50:00,35.28,35.28,35.23,35.25,90000.0,27.1106,27.1106,27.0722,27.0876,90000.0
2012-11-14 12:00:00,35.25,35.25,35.21,35.22,76500.0,27.0876,27.0876,27.0568,27.0645,76500.0
2012-11-14 12:10:00,35.21,35.23,35.13,35.15,92600.0,27.0568,27.0722,26.9954,27.0107,92600.0
2012-11-14 12:20:00,35.15,35.17,35.11,35.16,124200.0,27.0107,27.0261,26.98,27.0184,124200.0
2012-11-14 12:30:00,35.16,35.19,35.13,35.13,54600.0,27.0184,27.0415,26.9954,26.9954,54600.0
2012-11-14 12:40:00,35.13,35.17,35.13,35.16,109900.0,26.9954,27.0261,26.9954,27.0184,109900.0
2012-11-14 12:50:00,35.15,35.2,35.13,35.16,99100.0,27.0107,27.0492,26.9954,27.0184,99100.0
2012-11-14 13:00:00,35.16,35.2,35.15,35.19,119300.0,27.0184,27.0492,27.0107,27.0415,119300.0
2012-11-14 13:10:00,35.19,35.25,35.19,35.25,106600.0,27.0415,27.0876,27.0415,27.0876,106600.0
2012-11-14 13:20:00,35.25,35.34,35.23,35.29,186100.0,27.0876,27.1567,27.0722,27.1183,186100.0
2012-11-14 13:30:00,35.27,35.36,35.26,35.29,136500.0,27.103,27.1721,27.0953,27.1183,136500.0
2012-11-14 13:40:00,35.29,35.32,35.24,35.3,131900.0,27.1183,27.1414,27.0799,27.126,131900.0
2012-11-14 13:50:00,35.3,35.33,35.28,35.32,182100.0,27.126,27.1491,27.1106,27.1414,182100.0
2012-11-14 14:00:00,35.33,35.38,35.28,35.28,487400.0,27.1491,27.1875,27.1106,27.1106,487400.0
2012-11-14 14:10:00,35.28,35.29,35.17,35.21,273000.0,27.1106,27.1183,27.0261,27.0568,273000.0
2012-11-14 14:20:00,35.21,35.25,35.19,35.24,145400.0,27.0568,27.0876,27.0415,27.0799,145400.0
2012-11-14 14:30:00,35.23,35.23,35.17,35.18,201200.0,27.0722,27.0722,27.0261,27.0338,201200.0
2012-11-14 14:40:00,35.18,35.19,35.13,35.15,260400.0,27.0338,27.0415,26.9954,27.0107,260400.0
2012-11-14 14:50:00,35.15,35.16,35.11,35.12,147200.0,27.0107,27.0184,26.98,26.9877,147200.0
2012-11-14 15:00:00,35.12,35.14,34.97,35.01,712500.0,26.9877,27.0031,26.8724,26.9032,712500.0
2012-11-14 15:10:00,35.01,35.04,34.94,34.95,317100.0,26.9032,26.9262,26.8494,26.8571,317100.0
2012-11-14 15:20:00,34.95,35.0,34.91,34.99,397100.0,26.8571,26.8955,26.8263,26.8878,397100.0
2012-11-14 15:30:00,34.99,35.01,34.95,34.97,409200.0,26.8878,26.9032,26.8571,26.8724,409200.0
2012-11-14 15:40:00,34.97,34.98,34.9,34.91,751200.0,26.8724,26.8801,26.8186,26.8263,751200.0
2012-11-14 15:50:00,34.91,34.91,34.83,34.9,1596700.0,26.8263,26.8263,26.7648,26.8186,1596700.0
2012-11-15 09:30:00,34.9,35.02,34.8,35.02,192800.0,26.8186,26.9108,26.7418,26.9108,192800.0
2012-11-15 09:40:00,35.01,35.02,34.8,34.8,210700.0,26.9032,26.9108,26.7418,26.7418,210700.0
2012-11-15 09:50:00,34.8,34.84,34.72,34.76,267300.0,26.7418,26.7725,26.6803,26.711,267300.0
2012-11-15 10:00:00,34.76,34.94,34.69,34.9,427000.0,26.711,26.8494,26.6573,26.8186,427000.0
2012-11-15 10:10:00,34.9,34.96,34.87,34.93,405100.0,26.8186,26.8647,26.7956,26.8417,405100.0
2012-11-15 10:20:00,34.93,34.93,34.8,34.82,121600.0,26.8417,26.8417,26.7418,26.7572,121600.0
2012-11-15 10:30:00,34.82,34.94,34.81,34.91,592600.0,26.7572,26.8494,26.7495,26.8263,592600.0
2012-11-15 10:40:00,34.91,34.91,34.84,34.84,330800.0,26.8263,26.8263,26.7725,26.7725,330800.0
2012-11-15 10:50:00,34.84,34.9,34.81,34.81,151100.0,26.7725,26.8186,26.7495,26.7495,151100.0
2012-11-15 11:00:00,34.82,34.87,34.79,34.8,166500.0,26.7572,26.7956,26.7341,26.7418,166500.0
2012-11-15 11:10:00,34.8,34.84,34.72,34.74,167500.0,26.7418,26.7725,26.6803,26.6957,167500.0
2012-11-15 11:20:00,34.75,34.8,34.73,34.73,182000.0,26.7034,26.7418,26.688,26.688,182000.0
2012-11-15 11:30:00,34.72,34.77,34.7,34.71,206200.0,26.6803,26.7187,26.6649,26.6726,206200.0
2012-11-15 11:40:00,34.73,34.73,34.54,34.56,185900.0,26.688,26.688,26.542,26.5574,185900.0
2012-11-15 11:50:00,34.57,34.6,34.52,34.59,65400.0,26.565,26.5881,26.5266,26.5804,65400.0
2012-11-15 12:00:00,34.59,34.61,34.58,34.61,62600.0,26.5804,26.5958,26.5727,26.5958,62600.0
2012-11-15 12:10:00,34.61,34.61,34.53,34.57,100900.0,26.5958,26.5958,26.5343,26.565,100900.0
2012-11-15 12:20:00,34.57,34.57,34.52,34.56,94600.0,26.565,26.565,26.5266,26.5574,94600.0
2012-11-15 12:30:00,34.56,34.67,34.53,34.66,64200.0,26.5574,26.6419,26.5343,26.6342,64200.0
2012-11-15 12:40:00,34.66,34.7,34.63,34.69,102200.0,26.6342,26.6649,26.6111,26.6573,102200.0
2012-11-15 12:50:00,34.69,34.7,34.65,34.65,94500.0,26.6573,26.6649,26.6265,26.6265,94500.0
2012-11-15 13:00:00,34.66,34.7,34.62,34.69,171400.0,26.6342,26.6649,26.6035,26.6573,171400.0
2012-11-15 13:10:00,34.7,34.74,34.69,34.73,136800.0,26.6649,26.6957,26.6573,26.688,136800.0
2012-11-15 13:20:00,34.72,34.84,34.72,34.84,33600.0,26.6803,26.7725,26.6803,26.7725,33600.0
2012-11-15 13:30:00,34.85,34.91,34.81,34.91,85700.0,26.7802,26.8263,26.7495,26.8263,85700.0
2012-11-15 13:40:00,34.91,35.01,34.91,34.97,213600.0,26.8263,26.9032,26.8263,26.8724,213600.0
2012-11-15 13:50:00,34.99,35.07,34.96,34.97,192400.0,26.8878,26.9493,26.8647,26.8724,192400.0
2012-11-15 14:00:00,34.97,34.97,34.86,34.86,162300.0,26.8724,26.8724,26.7879,26.7879,162300.0
2012-11-15 14:10:00,34.87,34.93,34.84,34.86,60400.0,26.7956,26.8417,26.7725,26.7879,60400.0
2012-11-15 14:20:00,34.86,34.87,34.8,34.83,94600.0,26.7879,26.7956,26.7418,26.7648,94600.0
2012-11-15 14:30:00,34.84,34.84,34.78,34.82,215900.0,26.7725,26.7725,26.7264,26.7572,215900.0
2012-11-15 14:40:00,34.82,34.89,34.81,34.82,94400.0,26.7572,26.8109,26.7495,26.7572,94400.0
2012-11-15 14:50:00,34.81,34.88,34.81,34.84,45400.0,26.7495,26.8033,26.7495,26.7725,45400.0
2012-11-15 15:00:00,34.84,34.84,34.69,34.73,84700.0,26.7725,26.7725,26.6573,26.688,84700.0
2012-11-15 15:10:00,34.73,34.78,34.71,34.73,161900.0,26.688,26.7264,26.6726,26.688,161900.0
2012-11-15 15:20:00,34.73,34.74,34.68,34.7,64700.0,26.688,26.6957,26.6496,26.6649,64700.0
2012-11-15 15:30:00,34.7,34.76,34.69,34.76,133900.0,26.6649,26.711,26.6573,26.711,133900.0
2012-11-15 15:40:00,34.76,34.86,34.76,34.82,382500.0,26.711,26.7879,26.711,26.7572,382500.0
2012-11-15 15:50:00,34.8,34.81,34.76,34.77,982800.0,26.7418,26.7495,26.711,26.7187,982800.0
2012-11-16 09:30:00,34.9,34.99,34.7,34.82,374900.0,26.8186,26.8878,26.6649,26.7572,374900.0
2012-11-16 09:40:00,34.82,34.83,34.69,34.74,195300.0,26.7572,26.7648,26.6573,26.6957,195300.0
2012-11-16 09:50:00,34.73,34.76,34.65,34.67,156200.0,26.688,26.711,26.6265,26.6419,156200.0
2012-11-16 10:00:00,34.66,34.68,34.55,34.64,283700.0,26.6342,26.6496,26.5497,26.6188,283700.0
2012-11-16 10:10:00,34.65,34.67,34.55,34.64,121300.0,26.6265,26.6419,26.5497,26.6188,121300.0
2012-11-16 10:20:00,34.64,34.66,34.6,34.62,80300.0,26.6188,26.6342,26.5881,26.6035,80300.0
2012-11-16 10:30:00,34.63,34.67,34.59,34.64,118400.0,26.6111,26.6419,26.5804,26.6188,118400.0
2012-11-16 10:40:00,34.65,34.66,34.58,34.6,69800.0,26.6265,26.6342,26.5727,26.5881,69800.0
2012-11-16 10:50:00,34.6,34.61,34.54,34.54,118900.0,26.5881,26.5958,26.542,26.542,118900.0
2012-11-16 11:00:00,34.55,34.61,34.53,34.55,103800.0,26.5497,26.5958,26.5343,26.5497,103800.0
2012-11-16 11:10:00,34.55,34.56,34.5,34.51,109000.0,26.5497,26.5574,26.5113,26.5189,109000.0
2012-11-16 11:20:00,34.52,34.55,34.44,34.45,103800.0,26.5266,26.5497,26.4651,26.4728,103800.0
2012-11-16 11:30:00,34.46,34.5,34.44,34.5,214700.0,26.4805,26.5113,26.4651,26.5113,214700.0
2012-11-16 11:40:00,34.49,34.69,34.46,34.67,758400.0,26.5036,26.6573,26.4805,26.6419,758400.0
2012-11-16 11:50:00,34.68,34.86,34.68,34.85,815100.0,26.6496,26.7879,26.6496,26.7802,815100.0
2012-11-16 12:00:00,34.86,34.91,34.78,34.84,344900.0,26.7879,26.8263,26.7264,26.7725,344900.0
2012-11-16 12:10:00,34.84,34.88,34.8,34.82,262500.0,26.7725,26.8033,26.7418,26.7572,262500.0
2012-11-16 12:20:00,34.82,34.86,34.76,34.84,207100.0,26.7572,26.7879,26.711,26.7725,207100.0
2012-11-16 12:30:00,34.85,34.98,34.85,34.95,167300.0,26.7802,26.8801,26.7802,26.8571,167300.0
2012-11-16 12:40:00,34.95,34.99,34.91,34.93,259300.0,26.8571,26.8878,26.8263,26.8417,259300.0
2012-11-16 12:50:00,34.94,34.95,34.88,34.88,189000.0,26.8494,26.8571,26.8033,26.8033,189000.0
2012-11-16 13:00:00,34.88,34.91,34.83,34.9,235500.0,26.8033,26.8263,26.7648,26.8186,235500.0
2012-11-16 13:10:00,34.9,34.91,34.8,34.8,236500.0,26.8186,26.8263,26.7418,26.7418,236500.0
2012-11-16 13:20:00,34.8,34.85,34.8,34.83,270000.0,26.7418,26.7802,26.7418,26.7648,270000.0
2012-11-16 13:30:00,34.83,34.85,34.75,34.75,219000.0,26.7648,26.7802,26.7034,26.7034,219000.0
2012-11-16 13:40:00,34.75,34.8,34.74,34.78,95600.0,26.7034,26.7418,26.6957,26.7264,95600.0
2012-11-16 13:50:00,34.78,34.85,34.77,34.83,49700.0,26.7264,26.7802,26.7187,26.7648,49700.0
2012-11-16 14:00:00,34.83,34.84,34.77,34.78,57200.0,26.7648,26.7725,26.7187,26.7264,57200.0
2012-11-16 14:10:00,34.79,34.79,34.7,34.72,60300.0,26.7341,26.7341,26.6649,26.6803,60300.0
2012-11-16 14:20:00,34.72,34.73,34.67,34.68,64100.0,26.6803,26.688,26.6419,26.6496,64100.0
2012-11-16 14:30:00,34.69,34.7,34.63,34.68,103000.0,26.6573,26.6649,26.6111,26.6496,103000.0
2012-11-16 14:40:00,34.68,34.72,34.66,34.7,49500.0,26.6496,26.6803,26.6342,26.6649,49500.0
2012-11-16 14:50:00,34.7,34.78,34.7,34.74,62300.0,26.6649,26.7264,26.6649,26.6957,62300.0
2012-11-16 15:00:00,34.75,34.8,34.72,34.8,44300.0,26.7034,26.7418,26.6803,26.7418,44300.0
2012-11-16 15:10:00,34.8,34.84,34.75,34.81,75700.0,26.7418,26.7725,26.7034,26.7495,75700.0
2012-11-16 15:20:00,34.8,34.87,34.8,34.85,291200.0,26.7418,26.7956,26.7418,26.7802,291200.0
2012-11-16 15:30:00,34.85,34.91,34.84,34.9,221100.0,26.7802,26.8263,26.7725,26.8186,221100.0
2012-11-16 15:40:00,34.9,34.93,34.84,34.87,364100.0,26.8186,26.8417,26.7725,26.7956,364100.0
2012-11-16 15:50:00,34.86,34.88,34.82,34.86,617700.0,26.7879,26.8033,26.7572,26.7879,617700.0
2012-11-19 09:30:00,35.5,35.58,35.37,35.49,591400.0,27.2797,27.3412,27.1798,27.272,591400.0
2012-11-19 09:40:00,35.48,35.5,35.43,35.47,966600.0,27.2643,27.2797,27.2259,27.2566,966600.0
2012-11-19 09:50:00,35.48,35.59,35.48,35.59,266900.0,27.2643,27.3489,27.2643,27.3489,266900.0
2012-11-19 10:00:00,35.6,35.63,35.52,35.52,239500.0,27.3565,27.3796,27.2951,27.2951,239500.0
2012-11-19 10:10:00,35.52,35.58,35.49,35.56,191200.0,27.2951,27.3412,27.272,27.3258,191200.0
2012-11-19 10:20:00,35.57,35.62,35.54,35.55,470100.0,27.3335,27.3719,27.3104,27.3181,470100.0
2012-11-19 10:30:00,35.55,35.63,35.54,35.6,1108100.0,27.3181,27.3796,27.3104,27.3565,1108100.0
2012-11-19 10:40:00,35.6,35.67,35.6,35.63,213400.0,27.3565,27.4103,27.3565,27.3796,213400.0
2012-11-19 10:50:00,35.63,35.63,35.59,35.59,231300.0,27.3796,27.3796,27.3489,27.3489,231300.0
2012-11-19 11:00:00,35.6,35.62,35.57,35.58,301500.0,27.3565,27.3719,27.3335,27.3412,301500.0
2012-11-19 11:10:00,35.58,35.65,35.58,35.62,424600.0,27.3412,27.395,27.3412,27.3719,424600.0
2012-11-19 11:20:00,35.61,35.68,35.59,35.68,797100.0,27.3642,27.418,27.3489,27.418,797100.0
2012-11-19 11:30:00,35.68,35.69,35.61,35.61,561900.0,27.418,27.4257,27.3642,27.3642,561900.0
2012-11-19 11:40:00,35.61,35.64,35.6,35.6,469000.0,27.3642,27.3873,27.3565,27.3565,469000.0
2012-11-19 11:50:00,35.6,35.61,35.59,35.6,135700.0,27.3565,27.3642,27.3489,27.3565,135700.0
2012-11-19 12:00:00,35.6,35.65,35.58,35.64,282700.0,27.3565,27.395,27.3412,27.3873,282700.0
2012-11-19 12:10:00,35.64,35.66,35.62,35.65,265300.0,27.3873,27.4026,27.3719,27.395,265300.0
2012-11-19 12:20:00,35.64,35.67,35.61,35.63,684800.0,27.3873,27.4103,27.3642,27.3796,684800.0
2012-11-19 12:30:00,35.62,35.63,35.6,35.61,121400.0,27.3719,27.3796,27.3565,27.3642,121400.0
2012-11-19 12:40:00,35.61,35.62,35.59,35.61,73200.0,27.3642,27.3719,27.3489,27.3642,73200.0
2012-11-19 12:50:00,35.6,35.63,35.6,35.63,46900.0,27.3565,27.3796,27.3565,27.3796,46900.0
2012-11-19 13:00:00,35.63,35.66,35.62,35.64,68800.0,27.3796,27.4026,27.3719,27.3873,68800.0
2012-11-19 13:10:00,35.63,35.64,35.6,35.6,147000.0,27.3796,27.3873,27.3565,27.3565,147000.0
2012-11-19 13:20:00,35.6,35.61,35.58,35.59,93300.0,27.3565,27.3642,27.3412,27.3489,93300.0
2012-11-19 13:30:00,35.59,35.59,35.57,35.57,83800.0,27.3489,27.3489,27.3335,27.3335,83800.0
2012-11-19 13:40:00,35.57,35.58,35.55,35.58,106000.0,27.3335,27.3412,27.3181,27.3412,106000.0
2012-11-19 13:50:00,35.58,35.62,35.57,35.59,109400.0,27.3412,27.3719,27.3335,27.3489,109400.0
2012-11-19 14:00:00,35.59,35.64,35.59,35.64,292800.0,27.3489,27.3873,27.3489,27.3873,292800.0
2012-11-19 14:10:00,35.63,35.67,35.63,35.67,155000.0,27.3796,27.4103,27.3796,27.4103,155000.0
2012-11-19 14:20:00,35.67,35.7,35.66,35.7,168000.0,27.4103,27.4334,27.4026,27.4334,168000.0
2012-11-19 14:30:00,35.69,35.71,35.68,35.7,200500.0,27.4257,27.4411,27.418,27.4334,200500.0
2012-11-19 14:40:00,35.7,35.78,35.69,35.78,262000.0,27.4334,27.4949,27.4257,27.4949,262000.0
2012-11-19 14:50:00,35.78,35.82,35.75,35.81,226500.0,27.4949,27.5256,27.4718,27.5179,226500.0
2012-11-19 15:00:00,35.81,35.84,35.79,35.82,701200.0,27.5179,27.541,27.5025,27.5256,701200.0
2012-11-19 15:10:00,35.82,35.87,35.82,35.86,258200.0,27.5256,27.564,27.5256,27.5563,258200.0
2012-11-19 15:20:00,35.86,35.89,35.85,35.89,269500.0,27.5563,27.5794,27.5486,27.5794,269500.0
2012-11-19 15:30:00,35.89,35.89,35.81,35.81,1724400.0,27.5794,27.5794,27.5179,27.5179,1724400.0
2012-11-19 15:40:00,35.81,35.81,35.75,35.78,608700.0,27.5179,27.5179,27.4718,27.4949,608700.0
2012-11-19 15:50:00,35.78,35.86,35.77,35.86,1386800.0,27.4949,27.5563,27.4872,27.5563,1386800.0
2012-11-20 09:30:00,35.73,35.76,35.63,35.74,217700.0,27.4564,27.4795,27.3796,27.4641,217700.0
2012-11-20 09:40:00,35.74,35.75,35.64,35.74,358700.0,27.4641,27.4718,27.3873,27.4641,358700.0
2012-11-20 09:50:00,35.74,35.8,35.7,35.8,110400.0,27.4641,27.5102,27.4334,27.5102,110400.0
2012-11-20 10:00:00,35.8,35.83,35.73,35.77,122100.0,27.5102,27.5333,27.4564,27.4872,122100.0
2012-11-20 10:10:00,35.76,35.9,35.76,35.89,352900.0,27.4795,27.5871,27.4795,27.5794,352900.0
2012-11-20 10:20:00,35.9,35.9,35.84,35.85,81300.0,27.5871,27.5871,27.541,27.5486,81300.0
2012-11-20 10:30:00,35.85,35.88,35.83,35.88,113400.0,27.5486,27.5717,27.5333,27.5717,113400.0
2012-11-20 10:40:00,35.87,35.88,35.84,35.88,116000.0,27.564,27.5717,27.541,27.5717,116000.0
2012-11-20 10:50:00,35.87,35.89,35.85,35.86,489300.0,27.564,27.5794,27.5486,27.5563,489300.0
2012-11-20 11:00:00,35.86,35.86,35.8,35.85,103500.0,27.5563,27.5563,27.5102,27.5486,103500.0
2012-11-20 11:10:00,35.86,35.93,35.86,35.91,124300.0,27.5563,27.6101,27.5563,27.5948,124300.0
2012-11-20 11:20:00,35.92,35.99,35.9,35.96,94600.0,27.6024,27.6562,27.5871,27.6332,94600.0
2012-11-20 11:30:00,35.97,36.01,35.96,35.97,253600.0,27.6409,27.6716,27.6332,27.6409,253600.0
2012-11-20 11:40:00,35.96,36.03,35.96,36.01,157400.0,27.6332,27.687,27.6332,27.6716,157400.0
2012-11-20 11:50:00,36.01,36.08,36.0,36.02,170500.0,27.6716,27.7254,27.6639,27.6793,170500.0
2012-11-20 12:00:00,36.03,36.04,35.98,36.0,124900.0,27.687,27.6947,27.6485,27.6639,124900.0
2012-11-20 12:10:00,36.0,36.03,35.95,35.95,130600.0,27.6639,27.687,27.6255,27.6255,130600.0
2012-11-20 12:20:00,35.95,35.98,35.91,35.94,180000.0,27.6255,27.6485,27.5948,27.6178,180000.0
2012-11-20 12:30:00,35.93,35.95,35.9,35.92,43900.0,27.6101,27.6255,27.5871,27.6024,43900.0
2012-11-20 12:40:00,35.92,35.92,35.88,35.9,55400.0,27.6024,27.6024,27.5717,27.5871,55400.0
2012-11-20 12:50:00,35.91,35.93,35.91,35.91,35700.0,27.5948,27.6101,27.5948,27.5948,35700.0
2012-11-20 13:00:00,35.92,35.92,35.79,35.79,59700.0,27.6024,27.6024,27.5025,27.5025,59700.0
2012-11-20 13:10:00,35.79,35.8,35.69,35.77,138600.0,27.5025,27.5102,27.4257,27.4872,138600.0
2012-11-20 13:20:00,35.76,35.79,35.63,35.63,93800.0,27.4795,27.5025,27.3796,27.3796,93800.0
2012-11-20 13:30:00,35.63,35.73,35.63,35.71,124000.0,27.3796,27.4564,27.3796,27.4411,124000.0
2012-11-20 13:40:00,35.71,35.73,35.67,35.72,71900.0,27.4411,27.4564,27.4103,27.4488,71900.0
2012-11-20 13:50:00,35.72,35.77,35.71,35.76,102800.0,27.4488,27.4872,27.4411,27.4795,102800.0
2012-11-20 14:00:00,35.75,35.75,35.72,35.75,119500.0,27.4718,27.4718,27.4488,27.4718,119500.0
2012-11-20 14:10:00,35.74,35.81,35.74,35.79,356800.0,27.4641,27.5179,27.4641,27.5025,356800.0
2012-11-20 14:20:00,35.78,35.85,35.78,35.85,157600.0,27.4949,27.5486,27.4949,27.5486,157600.0
2012-11-20 14:30:00,35.84,35.84,35.76,35.77,119100.0,27.541,27.541,27.4795,27.4872,119100.0
2012-11-20 14:40:00,35.77,35.84,35.76,35.81,67100.0,27.4872,27.541,27.4795,27.5179,67100.0
2012-11-20 14:50:00,35.81,35.84,35.8,35.83,224300.0,27.5179,27.541,27.5102,27.5333,224300.0
2012-11-20 15:00:00,35.83,35.88,35.82,35.88,115500.0,27.5333,27.5717,27.5256,27.5717,115500.0
2012-11-20 15:10:00,35.88,35.9,35.84,35.86,141500.0,27.5717,27.5871,27.541,27.5563,141500.0
2012-11-20 15:20:00,35.87,35.87,35.79,35.82,127700.0,27.564,27.564,27.5025,27.5256,127700.0
2012-11-20 15:30:00,35.82,35.87,35.82,35.83,314200.0,27.5256,27.564,27.5256,27.5333,314200.0
2012-11-20 15:40:00,35.82,35.86,35.81,35.84,225600.0,27.5256,27.5563,27.5179,27.541,225600.0
2012-11-20 15:50:00,35.84,35.89,35.83,35.89,573900.0,27.541,27.5794,27.5333,27.5794,573900.0
2012-11-21 09:30:00,35.84,35.93,35.75,35.87,250700.0,27.541,27.6101,27.4718,27.564,250700.0
2012-11-21 09:40:00,35.88,35.96,35.84,35.89,232700.0,27.5717,27.6332,27.541,27.5794,232700.0
2012-11-21 09:50:00,35.9,35.91,35.85,35.9,131100.0,27.5871,27.5948,27.5486,27.5871,131100.0
2012-11-21 10:00:00,35.9,35.91,35.81,35.82,76700.0,27.5871,27.5948,27.5179,27.5256,76700.0
2012-11-21 10:10:00,35.83,35.87,35.81,35.85,96300.0,27.5333,27.564,27.5179,27.5486,96300.0
2012-11-21 10:20:00,35.86,35.92,35.84,35.91,98000.0,27.5563,27.6024,27.541,27.5948,98000.0
2012-11-21 10:30:00,35.91,35.97,35.9,35.94,139400.0,27.5948,27.6409,27.5871,27.6178,139400.0
2012-11-21 10:40:00,35.93,35.94,35.89,35.92,107800.0,27.6101,27.6178,27.5794,27.6024,107800.0
2012-11-21 10:50:00,35.93,35.97,35.91,35.95,62400.0,27.6101,27.6409,27.5948,27.6255,62400.0
2012-11-21 11:00:00,35.95,35.98,35.93,35.97,63300.0,27.6255,27.6485,27.6101,27.6409,63300.0
2012-11-21 11:10:00,35.97,35.98,35.94,35.95,81300.0,27.6409,27.6485,27.6178,27.6255,81300.0
2012-11-21 11:20:00,35.95,35.97,35.92,35.95,61800.0,27.6255,27.6409,27.6024,27.6255,61800.0
2012-11-21 11:30:00,35.95,35.95,35.9,35.91,37400.0,27.6255,27.6255,27.5871,27.5948,37400.0
2012-11-21 11:40:00,35.91,35.91,35.87,35.88,82100.0,27.5948,27.5948,27.564,27.5717,82100.0
2012-11-21 11:50:00,35.88,35.9,35.86,35.89,74600.0,27.5717,27.5871,27.5563,27.5794,74600.0
2012-11-21 12:00:00,35.88,35.9,35.87,35.9,95600.0,27.5717,27.5871,27.564,27.5871,95600.0
2012-11-21 12:10:00,35.9,35.92,35.9,35.91,24600.0,27.5871,27.6024,27.5871,27.5948,24600.0
2012-11-21 12:20:00,35.92,35.95,35.9,35.95,41700.0,27.6024,27.6255,27.5871,27.6255,41700.0
2012-11-21 12:30:00,35.95,35.95,35.93,35.93,84100.0,27.6255,27.6255,27.6101,27.6101,84100.0
2012-11-21 12:40:00,35.94,35.97,35.93,35.94,61400.0,27.6178,27.6409,27.6101,27.6178,61400.0
2012-11-21 12:50:00,35.94,35.95,35.91,35.92,79600.0,27.6178,27.6255,27.5948,27.6024,79600.0
2012-11-21 13:00:00,35.92,35.93,35.9,35.92,61100.0,27.6024,27.6101,27.5871,27.6024,61100.0
2012-11-21 13:10:00,35.93,35.93,35.9,35.91,83200.0,27.6101,27.6101,27.5871,27.5948,83200.0
2012-11-21 13:20:00,35.91,35.92,35.9,35.92,107000.0,27.5948,27.6024,27.5871,27.6024,107000.0
2012-11-21 13:30:00,35.91,35.97,35.91,35.97,106800.0,27.5948,27.6409,27.5948,27.6409,106800.0
2012-11-21 13:40:00,35.97,35.97,35.94,35.95,181100.0,27.6409,27.6409,27.6178,27.6255,181100.0
2012-11-21 13:50:00,35.95,35.96,35.93,35.95,80500.0,27.6255,27.6332,27.6101,27.6255,80500.0
2012-11-21 14:00:00,35.95,35.96,35.93,35.95,111300.0,27.6255,27.6332,27.6101,27.6255,111300.0
2012-11-21 14:10:00,35.95,35.96,35.92,35.92,57500.0,27.6255,27.6332,27.6024,27.6024,57500.0
2012-11-21 14:20:00,35.93,35.94,35.89,35.93,48900.0,27.6101,27.6178,27.5794,27.6101,48900.0
2012-11-21 14:30:00,35.93,35.94,35.93,35.93,75900.0,27.6101,27.6178,27.6101,27.6101,75900.0
2012-11-21 14:40:00,35.94,35.94,35.91,35.91,36000.0,27.6178,27.6178,27.5948,27.5948,36000.0
2012-11-21 14:50:00,35.91,35.92,35.89,35.89,199900.0,27.5948,27.6024,27.5794,27.5794,199900.0
2012-11-21 15:00:00,35.9,35.91,35.88,35.91,81400.0,27.5871,27.5948,27.5717,27.5948,81400.0
2012-11-21 15:10:00,35.91,35.92,35.89,35.92,51300.0,27.5948,27.6024,27.5794,27.6024,51300.0
2012-11-21 15:20:00,35.91,35.92,35.86,35.88,150900.0,27.5948,27.6024,27.5563,27.5717,150900.0
2012-11-21 15:30:00,35.88,35.9,35.88,35.9,130000.0,27.5717,27.5871,27.5717,27.5871,130000.0
2012-11-21 15:40:00,35.9,35.92,35.88,35.89,241300.0,27.5871,27.6024,27.5717,27.5794,241300.0
2012-11-21 15:50:00,35.89,35.92,35.87,35.92,513300.0,27.5794,27.6024,27.564,27.6024,513300.0
2012-11-23 09:30:00,36.14,36.16,36.07,36.07,69800.0,27.7715,27.7869,27.7177,27.7177,69800.0
2012-11-23 09:40:00,36.07,36.12,36.05,36.12,78000.0,27.7177,27.7561,27.7023,27.7561,78000.0
2012-11-23 09:50:00,36.12,36.17,36.09,36.16,39200.0,27.7561,27.7946,27.7331,27.7869,39200.0
2012-11-23 10:00:00,36.16,36.23,36.16,36.22,100700.0,27.7869,27.8407,27.7869,27.833,100700.0
2012-11-23 10:10:00,36.24,36.35,36.24,36.35,91700.0,27.8483,27.9329,27.8483,27.9329,91700.0
2012-11-23 10:20:00,36.35,36.39,36.34,36.37,168500.0,27.9329,27.9636,27.9252,27.9482,168500.0
2012-11-23 10:30:00,36.36,36.38,36.32,36.33,76300.0,27.9406,27.9559,27.9098,27.9175,76300.0
2012-11-23 10:40:00,36.32,36.32,36.27,36.3,296300.0,27.9098,27.9098,27.8714,27.8944,296300.0
2012-11-23 10:50:00,36.3,36.34,36.3,36.33,54200.0,27.8944,27.9252,27.8944,27.9175,54200.0
2012-11-23 11:00:00,36.32,36.35,36.32,36.34,48800.0,27.9098,27.9329,27.9098,27.9252,48800.0
2012-11-23 11:10:00,36.33,36.35,36.32,36.33,20600.0,27.9175,27.9329,27.9098,27.9175,20600.0
2012-11-23 11:20:00,36.34,36.36,36.3,36.3,88700.0,27.9252,27.9406,27.8944,27.8944,88700.0
2012-11-23 11:30:00,36.3,36.32,36.26,36.28,21200.0,27.8944,27.9098,27.8637,27.8791,21200.0
2012-11-23 11:40:00,36.28,36.3,36.27,36.27,64600.0,27.8791,27.8944,27.8714,27.8714,64600.0
2012-11-23 11:50:00,36.27,36.28,36.21,36.22,54400.0,27.8714,27.8791,27.8253,27.833,54400.0
2012-11-23 12:00:00,36.23,36.27,36.23,36.27,138200.0,27.8407,27.8714,27.8407,27.8714,138200.0
2012-11-23 12:10:00,36.27,36.27,36.23,36.25,67600.0,27.8714,27.8714,27.8407,27.856,67600.0
2012-11-23 12:20:00,36.25,36.3,36.25,36.3,49700.0,27.856,27.8944,27.856,27.8944,49700.0
2012-11-23 12:30:00,36.3,36.4,36.29,36.38,264400.0,27.8944,27.9713,27.8868,27.9559,264400.0
2012-11-23 12:40:00,36.4,36.4,36.34,36.34,306900.0,27.9713,27.9713,27.9252,27.9252,306900.0
2012-11-23 12:50:00,36.35,36.42,36.34,36.42,627600.0,27.9329,27.9867,27.9252,27.9867,627600.0
2012-11-26 09:30:00,36.31,36.32,36.19,36.23,99300.0,27.9021,27.9098,27.8099,27.8407,99300.0
2012-11-26 09:40:00,36.21,36.33,36.21,36.3,51300.0,27.8253,27.9175,27.8253,27.8944,51300.0
2012-11-26 09:50:00,36.3,36.33,36.25,36.27,78800.0,27.8944,27.9175,27.856,27.8714,78800.0
2012-11-26 10:00:00,36.28,36.29,36.2,36.21,90100.0,27.8791,27.8868,27.8176,27.8253,90100.0
2012-11-26 10:10:00,36.21,36.21,36.14,36.17,679400.0,27.8253,27.8253,27.7715,27.7946,679400.0
2012-11-26 10:20:00,36.18,36.19,36.11,36.13,74300.0,27.8022,27.8099,27.7484,27.7638,74300.0
2012-11-26 10:30:00,36.12,36.18,36.11,36.16,79200.0,27.7561,27.8022,27.7484,27.7869,79200.0
2012-11-26 10:40:00,36.17,36.21,36.17,36.2,61800.0,27.7946,27.8253,27.7946,27.8176,61800.0
2012-11-26 10:50:00,36.2,36.21,36.13,36.14,107500.0,27.8176,27.8253,27.7638,27.7715,107500.0
2012-11-26 11:00:00,36.14,36.14,36.09,36.11,106500.0,27.7715,27.7715,27.7331,27.7484,106500.0
2012-11-26 11:10:00,36.12,36.12,36.09,36.11,46900.0,27.7561,27.7561,27.7331,27.7484,46900.0
2012-11-26 11:20:00,36.11,36.14,36.08,36.13,70900.0,27.7484,27.7715,27.7254,27.7638,70900.0
2012-11-26 11:30:00,36.13,36.16,36.12,36.15,37300.0,27.7638,27.7869,27.7561,27.7792,37300.0
2012-11-26 11:40:00,36.15,36.18,36.14,36.16,64400.0,27.7792,27.8022,27.7715,27.7869,64400.0
2012-11-26 11:50:00,36.17,36.18,36.15,36.16,43900.0,27.7946,27.8022,27.7792,27.7869,43900.0
2012-11-26 12:00:00,36.16,36.21,36.16,36.21,71100.0,27.7869,27.8253,27.7869,27.8253,71100.0
2012-11-26 12:10:00,36.2,36.22,36.18,36.21,28400.0,27.8176,27.833,27.8022,27.8253,28400.0
2012-11-26 12:20:00,36.21,36.22,36.16,36.18,159300.0,27.8253,27.833,27.7869,27.8022,159300.0
2012-11-26 12:30:00,36.18,36.2,36.13,36.2,69600.0,27.8022,27.8176,27.7638,27.8176,69600.0
2012-11-26 12:40:00,36.19,36.23,36.18,36.23,89300.0,27.8099,27.8407,27.8022,27.8407,89300.0
2012-11-26 12:50:00,36.23,36.25,36.21,36.23,72600.0,27.8407,27.856,27.8253,27.8407,72600.0
2012-11-26 13:00:00,36.23,36.26,36.22,36.25,189200.0,27.8407,27.8637,27.833,27.856,189200.0
2012-11-26 13:10:00,36.24,36.29,36.23,36.29,197000.0,27.8483,27.8868,27.8407,27.8868,197000.0
2012-11-26 13:20:00,36.29,36.3,36.27,36.28,59000.0,27.8868,27.8944,27.8714,27.8791,59000.0
2012-11-26 13:30:00,36.29,36.3,36.27,36.27,60800.0,27.8868,27.8944,27.8714,27.8714,60800.0
2012-11-26 13:40:00,36.27,36.28,36.25,36.26,72500.0,27.8714,27.8791,27.856,27.8637,72500.0
2012-11-26 13:50:00,36.26,36.28,36.25,36.26,71400.0,27.8637,27.8791,27.856,27.8637,71400.0
2012-11-26 14:00:00,36.25,36.26,36.22,36.26,85300.0,27.856,27.8637,27.833,27.8637,85300.0
2012-11-26 14:10:00,36.26,36.27,36.24,36.25,48400.0,27.8637,27.8714,27.8483,27.856,48400.0
2012-11-26 14:20:00,36.25,36.27,36.23,36.25,81500.0,27.856,27.8714,27.8407,27.856,81500.0
2012-11-26 14:30:00,36.25,36.28,36.24,36.28,75500.0,27.856,27.8791,27.8483,27.8791,75500.0
2012-11-26 14:40:00,36.28,36.32,36.27,36.32,174500.0,27.8791,27.9098,27.8714,27.9098,174500.0
2012-11-26 14:50:00,36.32,36.35,36.31,36.34,68100.0,27.9098,27.9329,27.9021,27.9252,68100.0
2012-11-26 15:00:00,36.33,36.36,36.32,36.35,175800.0,27.9175,27.9406,27.9098,27.9329,175800.0
2012-11-26 15:10:00,36.34,36.35,36.31,36.32,77600.0,27.9252,27.9329,27.9021,27.9098,77600.0
2012-11-26 15:20:00,36.33,36.36,36.32,36.34,60900.0,27.9175,27.9406,27.9098,27.9252,60900.0
2012-11-26 15:30:00,36.33,36.34,36.3,36.34,94300.0,27.9175,27.9252,27.8944,27.9252,94300.0
2012-11-26 15:40:00,36.33,36.37,36.33,36.36,165600.0,27.9175,27.9482,27.9175,27.9406,165600.0
2012-11-26 15:50:00,36.36,36.42,36.34,36.42,621300.0,27.9406,27.9867,27.9252,27.9867,621300.0
2012-11-27 09:30:00,36.41,36.43,36.31,36.38,93000.0,27.979,27.9943,27.9021,27.9559,93000.0
2012-11-27 09:40:00,36.38,36.47,36.34,36.47,129000.0,27.9559,28.0251,27.9252,28.0251,129000.0
2012-11-27 09:50:00,36.47,36.49,36.42,36.47,80300.0,28.0251,28.0405,27.9867,28.0251,80300.0
2012-11-27 10:00:00,36.46,36.48,36.39,36.41,142600.0,28.0174,28.0328,27.9636,27.979,142600.0
2012-11-27 10:10:00,36.41,36.43,36.34,36.35,104100.0,27.979,27.9943,27.9252,27.9329,104100.0
2012-11-27 10:20:00,36.35,36.38,36.3,36.35,183000.0,27.9329,27.9559,27.8944,27.9329,183000.0
2012-11-27 10:30:00,36.35,36.36,36.31,36.32,146500.0,27.9329,27.9406,27.9021,27.9098,146500.0
2012-11-27 10:40:00,36.32,36.39,36.31,36.37,119700.0,27.9098,27.9636,27.9021,27.9482,119700.0
2012-11-27 10:50:00,36.37,36.4,36.35,36.36,125200.0,27.9482,27.9713,27.9329,27.9406,125200.0
2012-11-27 11:00:00,36.36,36.4,36.36,36.4,145300.0,27.9406,27.9713,27.9406,27.9713,145300.0
2012-11-27 11:10:00,36.39,36.42,36.39,36.42,59900.0,27.9636,27.9867,27.9636,27.9867,59900.0
2012-11-27 11:20:00,36.41,36.43,36.39,36.42,98800.0,27.979,27.9943,27.9636,27.9867,98800.0
2012-11-27 11:30:00,36.42,36.54,36.4,36.54,82000.0,27.9867,28.0789,27.9713,28.0789,82000.0
2012-11-27 11:40:00,36.54,36.54,36.49,36.5,380700.0,28.0789,28.0789,28.0405,28.0481,380700.0
2012-11-27 11:50:00,36.51,36.58,36.5,36.56,118300.0,28.0558,28.1096,28.0481,28.0942,118300.0
2012-11-27 12:00:00,36.56,36.59,36.54,36.54,129700.0,28.0942,28.1173,28.0789,28.0789,129700.0
2012-11-27 12:10:00,36.55,36.56,36.5,36.52,68100.0,28.0866,28.0942,28.0481,28.0635,68100.0
2012-11-27 12:20:00,36.52,36.55,36.52,36.53,42900.0,28.0635,28.0866,28.0635,28.0712,42900.0
2012-11-27 12:30:00,36.53,36.54,36.51,36.53,38900.0,28.0712,28.0789,28.0558,28.0712,38900.0
2012-11-27 12:40:00,36.53,36.57,36.53,36.55,39900.0,28.0712,28.1019,28.0712,28.0866,39900.0
2012-11-27 12:50:00,36.54,36.55,36.51,36.54,189600.0,28.0789,28.0866,28.0558,28.0789,189600.0
2012-11-27 13:00:00,36.54,36.54,36.5,36.52,71400.0,28.0789,28.0789,28.0481,28.0635,71400.0
2012-11-27 13:10:00,36.52,36.54,36.51,36.53,29200.0,28.0635,28.0789,28.0558,28.0712,29200.0
2012-11-27 13:20:00,36.53,36.53,36.47,36.5,46900.0,28.0712,28.0712,28.0251,28.0481,46900.0
2012-11-27 13:30:00,36.5,36.52,36.49,36.5,78200.0,28.0481,28.0635,28.0405,28.0481,78200.0
2012-11-27 13:40:00,36.49,36.54,36.48,36.52,75500.0,28.0405,28.0789,28.0328,28.0635,75500.0
2012-11-27 13:50:00,36.51,36.51,36.48,36.48,42200.0,28.0558,28.0558,28.0328,28.0328,42200.0
2012-11-27 14:00:00,36.49,36.5,36.45,36.48,83700.0,28.0405,28.0481,28.0097,28.0328,83700.0
2012-11-27 14:10:00,36.49,36.52,36.49,36.52,46000.0,28.0405,28.0635,28.0405,28.0635,46000.0
2012-11-27 14:20:00,36.52,36.52,36.34,36.36,195900.0,28.0635,28.0635,27.9252,27.9406,195900.0
2012-11-27 14:30:00,36.36,36.38,36.32,36.36,152200.0,27.9406,27.9559,27.9098,27.9406,152200.0
2012-11-27 14:40:00,36.36,36.37,36.3,36.33,167400.0,27.9406,27.9482,27.8944,27.9175,167400.0
2012-11-27 14:50:00,36.33,36.39,36.31,36.37,76100.0,27.9175,27.9636,27.9021,27.9482,76100.0
2012-11-27 15:00:00,36.37,36.41,36.34,36.4,70700.0,27.9482,27.979,27.9252,27.9713,70700.0
2012-11-27 15:10:00,36.4,36.44,36.37,36.38,112900.0,27.9713,28.002,27.9482,27.9559,112900.0
2012-11-27 15:20:00,36.38,36.43,36.37,36.41,138000.0,27.9559,27.9943,27.9482,27.979,138000.0
2012-11-27 15:30:00,36.4,36.43,36.33,36.34,291900.0,27.9713,27.9943,27.9175,27.9252,291900.0
2012-11-27 15:40:00,36.34,36.35,36.29,36.31,162700.0,27.9252,27.9329,27.8868,27.9021,162700.0
2012-11-27 15:50:00,36.31,36.33,36.26,36.29,455600.0,27.9021,27.9175,27.8637,27.8868,455600.0
2012-11-28 09:30:00,35.94,35.98,35.82,35.86,833000.0,27.6178,27.6485,27.5256,27.5563,833000.0
2012-11-28 09:40:00,35.85,35.9,35.83,35.87,234900.0,27.5486,27.5871,27.5333,27.564,234900.0
2012-11-28 09:50:00,35.87,35.92,35.83,35.91,362500.0,27.564,27.6024,27.5333,27.5948,362500.0
2012-11-28 10:00:00,35.9,35.9,35.73,35.78,445700.0,27.5871,27.5871,27.4564,27.4949,445700.0
2012-11-28 10:10:00,35.79,35.86,35.79,35.85,87500.0,27.5025,27.5563,27.5025,27.5486,87500.0
2012-11-28 10:20:00,35.84,35.99,35.83,35.94,553100.0,27.541,27.6562,27.5333,27.6178,553100.0
2012-11-28 10:30:00,35.94,36.12,35.92,36.09,312300.0,27.6178,27.7561,27.6024,27.7331,312300.0
2012-11-28 10:40:00,36.1,36.13,36.05,36.08,378500.0,27.7408,27.7638,27.7023,27.7254,378500.0
2012-11-28 10:50:00,36.06,36.08,36.02,36.06,146100.0,27.71,27.7254,27.6793,27.71,146100.0
2012-11-28 11:00:00,36.07,36.12,36.06,36.08,114700.0,27.7177,27.7561,27.71,27.7254,114700.0
2012-11-28 11:10:00,36.08,36.25,36.07,36.25,291200.0,27.7254,27.856,27.7177,27.856,291200.0
2012-11-28 11:20:00,36.26,36.27,36.17,36.19,74900.0,27.8637,27.8714,27.7946,27.8099,74900.0
2012-11-28 11:30:00,36.2,36.21,36.1,36.18,207300.0,27.8176,27.8253,27.7408,27.8022,207300.0
2012-11-28 11:40:00,36.18,36.19,36.11,36.12,54500.0,27.8022,27.8099,27.7484,27.7561,54500.0
2012-11-28 11:50:00,36.12,36.14,36.09,36.13,93900.0,27.7561,27.7715,27.7331,27.7638,93900.0
2012-11-28 12:00:00,36.12,36.15,36.03,36.1,374100.0,27.7561,27.7792,27.687,27.7408,374100.0
2012-11-28 12:10:00,36.09,36.31,36.05,36.25,306900.0,27.7331,27.9021,27.7023,27.856,306900.0
2012-11-28 12:20:00,36.26,36.33,36.24,36.29,306900.0,27.8637,27.9175,27.8483,27.8868,306900.0
2012-11-28 12:30:00,36.3,36.34,36.29,36.32,177400.0,27.8944,27.9252,27.8868,27.9098,177400.0
2012-11-28 12:40:00,36.32,36.32,36.23,36.24,99700.0,27.9098,27.9098,27.8407,27.8483,99700.0
2012-11-28 12:50:00,36.23,36.29,36.23,36.28,34200.0,27.8407,27.8868,27.8407,27.8791,34200.0
2012-11-28 13:00:00,36.27,36.29,36.2,36.2,74500.0,27.8714,27.8868,27.8176,27.8176,74500.0
2012-11-28 13:10:00,36.19,36.24,36.19,36.22,53600.0,27.8099,27.8483,27.8099,27.833,53600.0
2012-11-28 13:20:00,36.22,36.25,36.21,36.25,58200.0,27.833,27.856,27.8253,27.856,58200.0
2012-11-28 13:30:00,36.25,36.32,36.24,36.28,39100.0,27.856,27.9098,27.8483,27.8791,39100.0
2012-11-28 13:40:00,36.28,36.31,36.27,36.3,52200.0,27.8791,27.9021,27.8714,27.8944,52200.0
2012-11-28 13:50:00,36.3,36.31,36.26,36.3,266300.0,27.8944,27.9021,27.8637,27.8944,266300.0
2012-11-28 14:00:00,36.28,36.32,36.26,36.3,238300.0,27.8791,27.9098,27.8637,27.8944,238300.0
2012-11-28 14:10:00,36.29,36.3,36.27,36.27,165500.0,27.8868,27.8944,27.8714,27.8714,165500.0
2012-11-28 14:20:00,36.27,36.28,36.24,36.26,219400.0,27.8714,27.8791,27.8483,27.8637,219400.0
2012-11-28 14:30:00,36.25,36.3,36.24,36.3,141900.0,27.856,27.8944,27.8483,27.8944,141900.0
2012-11-28 14:40:00,36.3,36.32,36.26,36.27,165600.0,27.8944,27.9098,27.8637,27.8714,165600.0
2012-11-28 14:50:00,36.27,36.3,36.26,36.3,59300.0,27.8714,27.8944,27.8637,27.8944,59300.0
2012-11-28 15:00:00,36.29,36.31,36.27,36.3,37100.0,27.8868,27.9021,27.8714,27.8944,37100.0
2012-11-28 15:10:00,36.3,36.31,36.27,36.28,69200.0,27.8944,27.9021,27.8714,27.8791,69200.0
2012-11-28 15:20:00,36.28,36.38,36.28,36.38,131200.0,27.8791,27.9559,27.8791,27.9559,131200.0
2012-11-28 15:30:00,36.38,36.43,36.37,36.4,214200.0,27.9559,27.9943,27.9482,27.9713,214200.0
2012-11-28 15:40:00,36.41,36.44,36.39,36.43,411900.0,27.979,28.002,27.9636,27.9943,411900.0
2012-11-28 15:50:00,36.42,36.44,36.4,36.43,534300.0,27.9867,28.002,27.9713,27.9943,534300.0
2012-11-29 09:30:00,36.57,36.79,36.57,36.73,327800.0,28.1019,28.271,28.1019,28.2249,327800.0
2012-11-29 09:40:00,36.74,36.77,36.69,36.71,127100.0,28.2326,28.2556,28.1941,28.2095,127100.0
2012-11-29 09:50:00,36.7,36.72,36.63,36.69,292400.0,28.2018,28.2172,28.148,28.1941,292400.0
2012-11-29 10:00:00,36.69,36.76,36.61,36.62,389700.0,28.1941,28.2479,28.1327,28.1403,389700.0
2012-11-29 10:10:00,36.62,36.7,36.57,36.67,156100.0,28.1403,28.2018,28.1019,28.1788,156100.0
2012-11-29 10:20:00,36.68,36.75,36.66,36.69,141900.0,28.1865,28.2402,28.1711,28.1941,141900.0
2012-11-29 10:30:00,36.69,36.69,36.62,36.65,118700.0,28.1941,28.1941,28.1403,28.1634,118700.0
2012-11-29 10:40:00,36.64,36.7,36.64,36.69,33600.0,28.1557,28.2018,28.1557,28.1941,33600.0
2012-11-29 10:50:00,36.7,36.73,36.7,36.71,254300.0,28.2018,28.2249,28.2018,28.2095,254300.0
2012-11-29 11:00:00,36.7,36.75,36.69,36.75,57300.0,28.2018,28.2402,28.1941,28.2402,57300.0
2012-11-29 11:10:00,36.75,36.78,36.75,36.75,81600.0,28.2402,28.2633,28.2402,28.2402,81600.0
2012-11-29 11:20:00,36.75,36.75,36.67,36.71,49000.0,28.2402,28.2402,28.1788,28.2095,49000.0
2012-11-29 11:30:00,36.71,36.72,36.68,36.72,55100.0,28.2095,28.2172,28.1865,28.2172,55100.0
2012-11-29 11:40:00,36.72,36.72,36.49,36.58,443400.0,28.2172,28.2172,28.0405,28.1096,443400.0
2012-11-29 11:50:00,36.58,36.65,36.51,36.54,258700.0,28.1096,28.1634,28.0558,28.0789,258700.0
2012-11-29 12:00:00,36.55,36.59,36.5,36.57,207700.0,28.0866,28.1173,28.0481,28.1019,207700.0
2012-11-29 12:10:00,36.56,36.68,36.55,36.64,229400.0,28.0942,28.1865,28.0866,28.1557,229400.0
2012-11-29 12:20:00,36.65,36.69,36.64,36.66,75000.0,28.1634,28.1941,28.1557,28.1711,75000.0
2012-11-29 12:30:00,36.68,36.69,36.65,36.66,43100.0,28.1865,28.1941,28.1634,28.1711,43100.0
2012-11-29 12:40:00,36.66,36.67,36.64,36.65,23000.0,28.1711,28.1788,28.1557,28.1634,23000.0
2012-11-29 12:50:00,36.65,36.66,36.63,36.64,24700.0,28.1634,28.1711,28.148,28.1557,24700.0
2012-11-29 13:00:00,36.65,36.69,36.65,36.66,54500.0,28.1634,28.1941,28.1634,28.1711,54500.0
2012-11-29 13:10:00,36.65,36.68,36.63,36.67,61300.0,28.1634,28.1865,28.148,28.1788,61300.0
2012-11-29 13:20:00,36.67,36.68,36.65,36.68,74800.0,28.1788,28.1865,28.1634,28.1865,74800.0
2012-11-29 13:30:00,36.69,36.74,36.69,36.74,135400.0,28.1941,28.2326,28.1941,28.2326,135400.0
2012-11-29 13:40:00,36.75,36.77,36.72,36.77,78500.0,28.2402,28.2556,28.2172,28.2556,78500.0
2012-11-29 13:50:00,36.76,36.79,36.76,36.76,149700.0,28.2479,28.271,28.2479,28.2479,149700.0
2012-11-29 14:00:00,36.76,36.76,36.71,36.73,97200.0,28.2479,28.2479,28.2095,28.2249,97200.0
2012-11-29 14:10:00,36.73,36.76,36.72,36.73,79000.0,28.2249,28.2479,28.2172,28.2249,79000.0
2012-11-29 14:20:00,36.74,36.74,36.7,36.7,86900.0,28.2326,28.2326,28.2018,28.2018,86900.0
2012-11-29 14:30:00,36.7,36.73,36.7,36.73,121600.0,28.2018,28.2249,28.2018,28.2249,121600.0
2012-11-29 14:40:00,36.73,36.75,36.7,36.73,66100.0,28.2249,28.2402,28.2018,28.2249,66100.0
2012-11-29 14:50:00,36.72,36.73,36.7,36.7,36600.0,28.2172,28.2249,28.2018,28.2018,36600.0
2012-11-29 15:00:00,36.7,36.71,36.66,36.69,97200.0,28.2018,28.2095,28.1711,28.1941,97200.0
2012-11-29 15:10:00,36.68,36.68,36.62,36.65,71200.0,28.1865,28.1865,28.1403,28.1634,71200.0
2012-11-29 15:20:00,36.65,36.65,36.58,36.63,123800.0,28.1634,28.1634,28.1096,28.148,123800.0
2012-11-29 15:30:00,36.62,36.64,36.59,36.62,182400.0,28.1403,28.1557,28.1173,28.1403,182400.0
2012-11-29 15:40:00,36.61,36.71,36.61,36.7,298400.0,28.1327,28.2095,28.1327,28.2018,298400.0
2012-11-29 15:50:00,36.71,36.71,36.65,36.66,609700.0,28.2095,28.2095,28.1634,28.1711,609700.0
2012-11-30 09:30:00,36.62,36.71,36.6,36.67,168100.0,28.1403,28.2095,28.125,28.1788,168100.0
2012-11-30 09:40:00,36.68,36.73,36.61,36.63,307100.0,28.1865,28.2249,28.1327,28.148,307100.0
2012-11-30 09:50:00,36.64,36.75,36.62,36.72,290300.0,28.1557,28.2402,28.1403,28.2172,290300.0
2012-11-30 10:00:00,36.72,36.81,36.72,36.74,350600.0,28.2172,28.2864,28.2172,28.2326,350600.0
2012-11-30 10:10:00,36.73,36.76,36.71,36.75,168200.0,28.2249,28.2479,28.2095,28.2402,168200.0
2012-11-30 10:20:00,36.76,36.77,36.71,36.73,128200.0,28.2479,28.2556,28.2095,28.2249,128200.0
2012-11-30 10:30:00,36.73,36.73,36.69,36.7,115200.0,28.2249,28.2249,28.1941,28.2018,115200.0
2012-11-30 10:40:00,36.7,36.71,36.64,36.64,113600.0,28.2018,28.2095,28.1557,28.1557,113600.0
2012-11-30 10:50:00,36.64,36.7,36.62,36.69,123000.0,28.1557,28.2018,28.1403,28.1941,123000.0
2012-11-30 11:00:00,36.7,36.72,36.68,36.69,84400.0,28.2018,28.2172,28.1865,28.1941,84400.0
2012-11-30 11:10:00,36.69,36.73,36.67,36.67,85700.0,28.1941,28.2249,28.1788,28.1788,85700.0
2012-11-30 11:20:00,36.66,36.69,36.63,36.68,84700.0,28.1711,28.1941,28.148,28.1865,84700.0
2012-11-30 11:30:00,36.67,36.68,36.6,36.62,98600.0,28.1788,28.1865,28.125,28.1403,98600.0
2012-11-30 11:40:00,36.62,36.66,36.61,36.64,58800.0,28.1403,28.1711,28.1327,28.1557,58800.0
2012-11-30 11:50:00,36.63,36.7,36.61,36.65,191900.0,28.148,28.2018,28.1327,28.1634,191900.0
2012-11-30 12:00:00,36.66,36.67,36.62,36.63,29700.0,28.1711,28.1788,28.1403,28.148,29700.0
2012-11-30 12:10:00,36.62,36.67,36.62,36.66,167600.0,28.1403,28.1788,28.1403,28.1711,167600.0
2012-11-30 12:20:00,36.65,36.68,36.64,36.67,54400.0,28.1634,28.1865,28.1557,28.1788,54400.0
2012-11-30 12:30:00,36.66,36.72,36.66,36.7,59200.0,28.1711,28.2172,28.1711,28.2018,59200.0
2012-11-30 12:40:00,36.7,36.71,36.64,36.68,115300.0,28.2018,28.2095,28.1557,28.1865,115300.0
2012-11-30 12:50:00,36.68,36.68,36.63,36.67,76400.0,28.1865,28.1865,28.148,28.1788,76400.0
2012-11-30 13:00:00,36.68,36.71,36.68,36.69,45400.0,28.1865,28.2095,28.1865,28.1941,45400.0
2012-11-30 13:10:00,36.69,36.7,36.67,36.67,34400.0,28.1941,28.2018,28.1788,28.1788,34400.0
2012-11-30 13:20:00,36.68,36.75,36.67,36.73,51600.0,28.1865,28.2402,28.1788,28.2249,51600.0
2012-11-30 13:30:00,36.73,36.74,36.69,36.7,66100.0,28.2249,28.2326,28.1941,28.2018,66100.0
2012-11-30 13:40:00,36.7,36.73,36.67,36.73,63300.0,28.2018,28.2249,28.1788,28.2249,63300.0
2012-11-30 13:50:00,36.73,36.73,36.7,36.7,95800.0,28.2249,28.2249,28.2018,28.2018,95800.0
2012-11-30 14:00:00,36.71,36.72,36.69,36.71,165900.0,28.2095,28.2172,28.1941,28.2095,165900.0
2012-11-30 14:10:00,36.71,36.72,36.68,36.69,50900.0,28.2095,28.2172,28.1865,28.1941,50900.0
2012-11-30 14:20:00,36.69,36.73,36.69,36.7,76400.0,28.1941,28.2249,28.1941,28.2018,76400.0
2012-11-30 14:30:00,36.7,36.7,36.65,36.65,99100.0,28.2018,28.2018,28.1634,28.1634,99100.0
2012-11-30 14:40:00,36.65,36.66,36.62,36.64,115800.0,28.1634,28.1711,28.1403,28.1557,115800.0
2012-11-30 14:50:00,36.63,36.64,36.6,36.61,92400.0,28.148,28.1557,28.125,28.1327,92400.0
2012-11-30 15:00:00,36.61,36.63,36.59,36.61,99400.0,28.1327,28.148,28.1173,28.1327,99400.0
2012-11-30 15:10:00,36.62,36.69,36.61,36.63,60500.0,28.1403,28.1941,28.1327,28.148,60500.0
2012-11-30 15:20:00,36.64,36.67,36.63,36.64,116000.0,28.1557,28.1788,28.148,28.1557,116000.0
2012-11-30 15:30:00,36.64,36.69,36.64,36.69,151300.0,28.1557,28.1941,28.1557,28.1941,151300.0
2012-11-30 15:40:00,36.69,36.74,36.66,36.71,262700.0,28.1941,28.2326,28.1711,28.2095,262700.0
2012-11-30 15:50:00,36.71,36.79,36.7,36.71,960700.0,28.2095,28.271,28.2018,28.2095,960700.0
2012-12-03 09:30:00,36.81,36.93,36.8,36.8,855100.0,28.2864,28.3786,28.2787,28.2787,855100.0
2012-12-03 09:40:00,36.81,36.82,36.76,36.78,169300.0,28.2864,28.294,28.2479,28.2633,169300.0
2012-12-03 09:50:00,36.78,36.78,36.68,36.68,327300.0,28.2633,28.2633,28.1865,28.1865,327300.0
2012-12-03 10:00:00,36.68,36.68,36.58,36.59,602800.0,28.1865,28.1865,28.1096,28.1173,602800.0
2012-12-03 10:10:00,36.59,36.62,36.52,36.54,919600.0,28.1173,28.1403,28.0635,28.0789,919600.0
2012-12-03 10:20:00,36.54,36.55,36.5,36.5,454000.0,28.0789,28.0866,28.0481,28.0481,454000.0
2012-12-03 10:30:00,36.5,36.51,36.43,36.47,340700.0,28.0481,28.0558,27.9943,28.0251,340700.0
2012-12-03 10:40:00,36.47,36.51,36.43,36.5,414700.0,28.0251,28.0558,27.9943,28.0481,414700.0
2012-12-03 10:50:00,36.5,36.5,36.4,36.42,373400.0,28.0481,28.0481,27.9713,27.9867,373400.0
2012-12-03 11:00:00,36.42,36.44,36.39,36.44,117500.0,27.9867,28.002,27.9636,28.002,117500.0
2012-12-03 11:10:00,36.43,36.44,36.37,36.41,762000.0,27.9943,28.002,27.9482,27.979,762000.0
2012-12-03 11:20:00,36.41,36.41,36.29,36.33,940300.0,27.979,27.979,27.8868,27.9175,940300.0
2012-12-03 11:30:00,36.32,36.37,36.28,36.35,289600.0,27.9098,27.9482,27.8791,27.9329,289600.0
2012-12-03 11:40:00,36.35,36.4,36.32,36.38,197600.0,27.9329,27.9713,27.9098,27.9559,197600.0
2012-12-03 11:50:00,36.39,36.44,36.38,36.41,491300.0,27.9636,28.002,27.9559,27.979,491300.0
2012-12-03 12:00:00,36.41,36.43,36.39,36.41,83800.0,27.979,27.9943,27.9636,27.979,83800.0
2012-12-03 12:10:00,36.41,36.44,36.39,36.42,485300.0,27.979,28.002,27.9636,27.9867,485300.0
2012-12-03 12:20:00,36.41,36.45,36.41,36.42,264200.0,27.979,28.0097,27.979,27.9867,264200.0
2012-12-03 12:30:00,36.42,36.43,36.4,36.42,223800.0,27.9867,27.9943,27.9713,27.9867,223800.0
2012-12-03 12:40:00,36.41,36.41,36.38,36.38,95100.0,27.979,27.979,27.9559,27.9559,95100.0
2012-12-03 12:50:00,36.38,36.43,36.38,36.38,85700.0,27.9559,27.9943,27.9559,27.9559,85700.0
2012-12-03 13:00:00,36.38,36.39,36.31,36.32,209100.0,27.9559,27.9636,27.9021,27.9098,209100.0
2012-12-03 13:10:00,36.31,36.34,36.29,36.31,136300.0,27.9021,27.9252,27.8868,27.9021,136300.0
2012-12-03 13:20:00,36.3,36.31,36.29,36.3,44200.0,27.8944,27.9021,27.8868,27.8944,44200.0
2012-12-03 13:30:00,36.3,36.3,36.21,36.22,124700.0,27.8944,27.8944,27.8253,27.833,124700.0
2012-12-03 13:40:00,36.22,36.25,36.2,36.24,100200.0,27.833,27.856,27.8176,27.8483,100200.0
2012-12-03 13:50:00,36.23,36.25,36.22,36.23,84400.0,27.8407,27.856,27.833,27.8407,84400.0
2012-12-03 14:00:00,36.23,36.25,36.18,36.25,202400.0,27.8407,27.856,27.8022,27.856,202400.0
2012-12-03 14:10:00,36.26,36.29,36.24,36.27,95600.0,27.8637,27.8868,27.8483,27.8714,95600.0
2012-12-03 14:20:00,36.26,36.27,36.19,36.19,202100.0,27.8637,27.8714,27.8099,27.8099,202100.0
2012-12-03 14:30:00,36.19,36.2,36.07,36.07,560500.0,27.8099,27.8176,27.7177,27.7177,560500.0
2012-12-03 14:40:00,36.07,36.12,36.03,36.03,744700.0,27.7177,27.7561,27.687,27.687,744700.0
2012-12-03 14:50:00,36.03,36.05,36.02,36.03,179600.0,27.687,27.7023,27.6793,27.687,179600.0
2012-12-03 15:00:00,36.03,36.13,36.03,36.05,422900.0,27.687,27.7638,27.687,27.7023,422900.0
2012-12-03 15:10:00,36.04,36.07,35.97,35.98,512600.0,27.6947,27.7177,27.6409,27.6485,512600.0
2012-12-03 15:20:00,35.98,36.04,35.98,36.02,283000.0,27.6485,27.6947,27.6485,27.6793,283000.0
2012-12-03 15:30:00,36.02,36.09,36.01,36.07,481600.0,27.6793,27.7331,27.6716,27.7177,481600.0
2012-12-03 15:40:00,36.08,36.14,36.07,36.08,682200.0,27.7254,27.7715,27.7177,27.7254,682200.0
2012-12-03 15:50:00,36.07,36.1,36.02,36.04,967700.0,27.7177,27.7408,27.6793,27.6947,967700.0
2012-12-04 09:30:00,36.08,36.19,35.97,36.19,247800.0,27.7254,27.8099,27.6409,27.8099,247800.0
2012-12-04 09:40:00,36.19,36.29,36.19,36.19,154700.0,27.8099,27.8868,27.8099,27.8099,154700.0
2012-12-04 09:50:00,36.2,36.29,36.2,36.23,277800.0,27.8176,27.8868,27.8176,27.8407,277800.0
2012-12-04 10:00:00,36.23,36.36,36.2,36.34,207600.0,27.8407,27.9406,27.8176,27.9252,207600.0
2012-12-04 10:10:00,36.34,36.39,36.29,36.3,174900.0,27.9252,27.9636,27.8868,27.8944,174900.0
2012-12-04 10:20:00,36.29,36.3,36.14,36.15,127300.0,27.8868,27.8944,27.7715,27.7792,127300.0
2012-12-04 10:30:00,36.16,36.18,36.13,36.18,109500.0,27.7869,27.8022,27.7638,27.8022,109500.0
2012-12-04 10:40:00,36.18,36.22,36.17,36.19,82900.0,27.8022,27.833,27.7946,27.8099,82900.0
2012-12-04 10:50:00,36.19,36.2,36.15,36.19,41800.0,27.8099,27.8176,27.7792,27.8099,41800.0
2012-12-04 11:00:00,36.19,36.2,36.09,36.09,311000.0,27.8099,27.8176,27.7331,27.7331,311000.0
2012-12-04 11:10:00,36.09,36.11,36.05,36.1,1048100.0,27.7331,27.7484,27.7023,27.7408,1048100.0
2012-12-04 11:20:00,36.1,36.1,36.04,36.04,66800.0,27.7408,27.7408,27.6947,27.6947,66800.0
2012-12-04 11:30:00,36.04,36.09,36.03,36.06,83300.0,27.6947,27.7331,27.687,27.71,83300.0
2012-12-04 11:40:00,36.07,36.11,36.07,36.07,717900.0,27.7177,27.7484,27.7177,27.7177,717900.0
2012-12-04 11:50:00,36.08,36.1,36.05,36.08,77900.0,27.7254,27.7408,27.7023,27.7254,77900.0
2012-12-04 12:00:00,36.09,36.09,35.97,36.01,101500.0,27.7331,27.7331,27.6409,27.6716,101500.0
2012-12-04 12:10:00,36.01,36.05,35.99,36.03,127700.0,27.6716,27.7023,27.6562,27.687,127700.0
2012-12-04 12:20:00,36.03,36.09,36.0,36.06,246500.0,27.687,27.7331,27.6639,27.71,246500.0
2012-12-04 12:30:00,36.06,36.09,36.0,36.01,136000.0,27.71,27.7331,27.6639,27.6716,136000.0
2012-12-04 12:40:00,36.02,36.07,36.01,36.06,64400.0,27.6793,27.7177,27.6716,27.71,64400.0
2012-12-04 12:50:00,36.07,36.07,36.02,36.04,61000.0,27.7177,27.7177,27.6793,27.6947,61000.0
2012-12-04 13:00:00,36.04,36.04,35.96,36.02,59900.0,27.6947,27.6947,27.6332,27.6793,59900.0
2012-12-04 13:10:00,36.02,36.03,35.98,35.98,61400.0,27.6793,27.687,27.6485,27.6485,61400.0
2012-12-04 13:20:00,35.98,36.06,35.98,36.05,146400.0,27.6485,27.71,27.6485,27.7023,146400.0
2012-12-04 13:30:00,36.05,36.06,36.0,36.01,142000.0,27.7023,27.71,27.6639,27.6716,142000.0
2012-12-04 13:40:00,36.02,36.09,36.02,36.09,324500.0,27.6793,27.7331,27.6793,27.7331,324500.0
2012-12-04 13:50:00,36.09,36.16,36.09,36.12,519500.0,27.7331,27.7869,27.7331,27.7561,519500.0
2012-12-04 14:00:00,36.13,36.16,36.11,36.13,114200.0,27.7638,27.7869,27.7484,27.7638,114200.0
2012-12-04 14:10:00,36.13,36.14,36.08,36.11,84000.0,27.7638,27.7715,27.7254,27.7484,84000.0
2012-12-04 14:20:00,36.12,36.14,36.11,36.12,77400.0,27.7561,27.7715,27.7484,27.7561,77400.0
2012-12-04 14:30:00,36.12,36.12,36.07,36.07,63900.0,27.7561,27.7561,27.7177,27.7177,63900.0
2012-12-04 14:40:00,36.06,36.13,36.06,36.07,165900.0,27.71,27.7638,27.71,27.7177,165900.0
2012-12-04 14:50:00,36.07,36.1,36.05,36.07,37800.0,27.7177,27.7408,27.7023,27.7177,37800.0
2012-12-04 15:00:00,36.08,36.14,36.07,36.13,93800.0,27.7254,27.7715,27.7177,27.7638,93800.0
2012-12-04 15:10:00,36.12,36.12,36.08,36.1,160300.0,27.7561,27.7561,27.7254,27.7408,160300.0
2012-12-04 15:20:00,36.09,36.12,36.07,36.11,157100.0,27.7331,27.7561,27.7177,27.7484,157100.0
2012-12-04 15:30:00,36.11,36.11,36.07,36.1,157000.0,27.7484,27.7484,27.7177,27.7408,157000.0
2012-12-04 15:40:00,36.11,36.13,36.07,36.12,116300.0,27.7484,27.7638,27.7177,27.7561,116300.0
2012-12-04 15:50:00,36.12,36.13,36.07,36.07,676500.0,27.7561,27.7638,27.7177,27.7177,676500.0
2012-12-05 09:30:00,35.63,35.78,35.55,35.78,1626900.0,27.3796,27.4949,27.3181,27.4949,1626900.0
2012-12-05 09:40:00,35.78,35.81,35.71,35.78,343500.0,27.4949,27.5179,27.4411,27.4949,343500.0
2012-12-05 09:50:00,35.78,35.82,35.69,35.69,176800.0,27.4949,27.5256,27.4257,27.4257,176800.0
2012-12-05 10:00:00,35.68,35.77,35.63,35.68,416600.0,27.418,27.4872,27.3796,27.418,416600.0
2012-12-05 10:10:00,35.68,35.69,35.64,35.67,330800.0,27.418,27.4257,27.3873,27.4103,330800.0
2012-12-05 10:20:00,35.66,35.69,35.57,35.57,197200.0,27.4026,27.4257,27.3335,27.3335,197200.0
2012-12-05 10:30:00,35.57,35.64,35.56,35.59,467400.0,27.3335,27.3873,27.3258,27.3489,467400.0
2012-12-05 10:40:00,35.59,35.59,35.49,35.53,384100.0,27.3489,27.3489,27.272,27.3027,384100.0
2012-12-05 10:50:00,35.54,35.54,35.44,35.53,349900.0,27.3104,27.3104,27.2336,27.3027,349900.0
2012-12-05 11:00:00,35.53,35.56,35.49,35.53,377100.0,27.3027,27.3258,27.272,27.3027,377100.0
2012-12-05 11:10:00,35.54,35.6,35.52,35.52,327200.0,27.3104,27.3565,27.2951,27.2951,327200.0
2012-12-05 11:20:00,35.53,35.63,35.5,35.58,220200.0,27.3027,27.3796,27.2797,27.3412,220200.0
2012-12-05 11:30:00,35.58,35.73,35.58,35.68,272700.0,27.3412,27.4564,27.3412,27.418,272700.0
2012-12-05 11:40:00,35.67,35.75,35.67,35.73,273600.0,27.4103,27.4718,27.4103,27.4564,273600.0
2012-12-05 11:50:00,35.73,35.85,35.72,35.82,270000.0,27.4564,27.5486,27.4488,27.5256,270000.0
2012-12-05 12:00:00,35.82,35.94,35.82,35.91,384400.0,27.5256,27.6178,27.5256,27.5948,384400.0
2012-12-05 12:10:00,35.91,35.92,35.8,35.83,225700.0,27.5948,27.6024,27.5102,27.5333,225700.0
2012-12-05 12:20:00,35.84,35.85,35.79,35.79,193300.0,27.541,27.5486,27.5025,27.5025,193300.0
2012-12-05 12:30:00,35.8,35.87,35.8,35.86,336800.0,27.5102,27.564,27.5102,27.5563,336800.0
2012-12-05 12:40:00,35.87,35.9,35.83,35.83,199300.0,27.564,27.5871,27.5333,27.5333,199300.0
2012-12-05 12:50:00,35.83,35.84,35.81,35.81,169400.0,27.5333,27.541,27.5179,27.5179,169400.0
2012-12-05 13:00:00,35.82,35.83,35.79,35.82,213500.0,27.5256,27.5333,27.5025,27.5256,213500.0
2012-12-05 13:10:00,35.81,35.81,35.74,35.76,166300.0,27.5179,27.5179,27.4641,27.4795,166300.0
2012-12-05 13:20:00,35.75,35.8,35.74,35.77,410800.0,27.4718,27.5102,27.4641,27.4872,410800.0
2012-12-05 13:30:00,35.78,35.79,35.77,35.77,59500.0,27.4949,27.5025,27.4872,27.4872,59500.0
2012-12-05 13:40:00,35.77,35.78,35.71,35.72,162900.0,27.4872,27.4949,27.4411,27.4488,162900.0
2012-12-05 13:50:00,35.73,35.74,35.7,35.71,203300.0,27.4564,27.4641,27.4334,27.4411,203300.0
2012-12-05 14:00:00,35.72,35.8,35.72,35.78,142000.0,27.4488,27.5102,27.4488,27.4949,142000.0
2012-12-05 14:10:00,35.78,35.82,35.77,35.82,85400.0,27.4949,27.5256,27.4872,27.5256,85400.0
2012-12-05 14:20:00,35.82,35.83,35.79,35.8,67000.0,27.5256,27.5333,27.5025,27.5102,67000.0
2012-12-05 14:30:00,35.8,35.8,35.77,35.77,74700.0,27.5102,27.5102,27.4872,27.4872,74700.0
2012-12-05 14:40:00,35.78,35.8,35.76,35.77,125500.0,27.4949,27.5102,27.4795,27.4872,125500.0
2012-12-05 14:50:00,35.76,35.77,35.7,35.71,90200.0,27.4795,27.4872,27.4334,27.4411,90200.0
2012-12-05 15:00:00,35.7,35.77,35.7,35.77,150000.0,27.4334,27.4872,27.4334,27.4872,150000.0
2012-12-05 15:10:00,35.76,35.8,35.75,35.76,117400.0,27.4795,27.5102,27.4718,27.4795,117400.0
2012-12-05 15:20:00,35.76,35.76,35.72,35.73,178200.0,27.4795,27.4795,27.4488,27.4564,178200.0
2012-12-05 15:30:00,35.73,35.76,35.72,35.72,128100.0,27.4564,27.4795,27.4488,27.4488,128100.0
2012-12-05 15:40:00,35.72,35.74,35.65,35.67,515400.0,27.4488,27.4641,27.395,27.4103,515400.0
2012-12-05 15:50:00,35.68,35.7,35.62,35.68,945500.0,27.418,27.4334,27.3719,27.418,945500.0
2012-12-06 09:30:00,35.73,35.73,35.52,35.65,170800.0,27.4564,27.4564,27.2951,27.395,170800.0
2012-12-06 09:40:00,35.66,35.67,35.51,35.55,143400.0,27.4026,27.4103,27.2874,27.3181,143400.0
2012-12-06 09:50:00,35.54,35.66,35.54,35.55,151200.0,27.3104,27.4026,27.3104,27.3181,151200.0
2012-12-06 10:00:00,35.55,35.57,35.48,35.52,283800.0,27.3181,27.3335,27.2643,27.2951,283800.0
2012-12-06 10:10:00,35.52,35.56,35.48,35.51,165700.0,27.2951,27.3258,27.2643,27.2874,165700.0
2012-12-06 10:20:00,35.51,35.58,35.46,35.55,89000.0,27.2874,27.3412,27.249,27.3181,89000.0
2012-12-06 10:30:00,35.55,35.66,35.54,35.66,121700.0,27.3181,27.4026,27.3104,27.4026,121700.0
2012-12-06 10:40:00,35.65,35.71,35.64,35.71,124100.0,27.395,27.4411,27.3873,27.4411,124100.0
2012-12-06 10:50:00,35.71,35.75,35.7,35.75,43000.0,27.4411,27.4718,27.4334,27.4718,43000.0
2012-12-06 11:00:00,35.75,35.76,35.68,35.68,106000.0,27.4718,27.4795,27.418,27.418,106000.0
2012-12-06 11:10:00,35.68,35.7,35.65,35.68,89600.0,27.418,27.4334,27.395,27.418,89600.0
2012-12-06 11:20:00,35.68,35.73,35.68,35.73,75300.0,27.418,27.4564,27.418,27.4564,75300.0
2012-12-06 11:30:00,35.73,35.78,35.71,35.76,130100.0,27.4564,27.4949,27.4411,27.4795,130100.0
2012-12-06 11:40:00,35.76,35.77,35.72,35.73,226800.0,27.4795,27.4872,27.4488,27.4564,226800.0
2012-12-06 11:50:00,35.73,35.76,35.7,35.7,87000.0,27.4564,27.4795,27.4334,27.4334,87000.0
2012-12-06 12:00:00,35.7,35.72,35.7,35.7,70400.0,27.4334,27.4488,27.4334,27.4334,70400.0
2012-12-06 12:10:00,35.7,35.7,35.66,35.66,60400.0,27.4334,27.4334,27.4026,27.4026,60400.0
2012-12-06 12:20:00,35.67,35.68,35.61,35.63,80500.0,27.4103,27.418,27.3642,27.3796,80500.0
2012-12-06 12:30:00,35.62,35.66,35.61,35.65,44700.0,27.3719,27.4026,27.3642,27.395,44700.0
2012-12-06 12:40:00,35.66,35.66,35.62,35.65,186900.0,27.4026,27.4026,27.3719,27.395,186900.0
2012-12-06 12:50:00,35.65,35.65,35.6,35.61,68200.0,27.395,27.395,27.3565,27.3642,68200.0
2012-12-06 13:00:00,35.6,35.62,35.59,35.61,39400.0,27.3565,27.3719,27.3489,27.3642,39400.0
2012-12-06 13:10:00,35.61,35.68,35.61,35.68,98600.0,27.3642,27.418,27.3642,27.418,98600.0
2012-12-06 13:20:00,35.67,35.7,35.66,35.66,98400.0,27.4103,27.4334,27.4026,27.4026,98400.0
2012-12-06 13:30:00,35.66,35.7,35.66,35.69,62000.0,27.4026,27.4334,27.4026,27.4257,62000.0
2012-12-06 13:40:00,35.69,35.72,35.69,35.72,80500.0,27.4257,27.4488,27.4257,27.4488,80500.0
2012-12-06 13:50:00,35.72,35.72,35.69,35.71,98600.0,27.4488,27.4488,27.4257,27.4411,98600.0
2012-12-06 14:00:00,35.71,35.71,35.67,35.68,44300.0,27.4411,27.4411,27.4103,27.418,44300.0
2012-12-06 14:10:00,35.67,35.69,35.67,35.67,45100.0,27.4103,27.4257,27.4103,27.4103,45100.0
2012-12-06 14:20:00,35.67,35.71,35.66,35.7,96900.0,27.4103,27.4411,27.4026,27.4334,96900.0
2012-12-06 14:30:00,35.7,35.74,35.7,35.74,130900.0,27.4334,27.4641,27.4334,27.4641,130900.0
2012-12-06 14:40:00,35.74,35.74,35.7,35.7,130600.0,27.4641,27.4641,27.4334,27.4334,130600.0
2012-12-06 14:50:00,35.7,35.7,35.67,35.68,62400.0,27.4334,27.4334,27.4103,27.418,62400.0
2012-12-06 15:00:00,35.68,35.71,35.66,35.68,61000.0,27.418,27.4411,27.4026,27.418,61000.0
2012-12-06 15:10:00,35.68,35.69,35.66,35.66,67100.0,27.418,27.4257,27.4026,27.4026,67100.0
2012-12-06 15:20:00,35.66,35.69,35.64,35.68,78600.0,27.4026,27.4257,27.3873,27.418,78600.0
2012-12-06 15:30:00,35.67,35.73,35.67,35.72,137300.0,27.4103,27.4564,27.4103,27.4488,137300.0
2012-12-06 15:40:00,35.72,35.74,35.71,35.73,184500.0,27.4488,27.4641,27.4411,27.4564,184500.0
2012-12-06 15:50:00,35.73,35.78,35.72,35.76,507100.0,27.4564,27.4949,27.4488,27.4795,507100.0
2012-12-07 09:30:00,35.95,36.02,35.88,35.95,316200.0,27.6255,27.6793,27.5717,27.6255,316200.0
2012-12-07 09:40:00,35.94,35.98,35.9,35.96,356400.0,27.6178,27.6485,27.5871,27.6332,356400.0
2012-12-07 09:50:00,35.95,35.96,35.85,35.9,344000.0,27.6255,27.6332,27.5486,27.5871,344000.0
2012-12-07 10:00:00,35.89,36.02,35.89,35.99,290700.0,27.5794,27.6793,27.5794,27.6562,290700.0
2012-12-07 10:10:00,35.99,35.99,35.93,35.93,127700.0,27.6562,27.6562,27.6101,27.6101,127700.0
2012-12-07 10:20:00,35.92,35.95,35.89,35.94,175000.0,27.6024,27.6255,27.5794,27.6178,175000.0
2012-12-07 10:30:00,35.94,35.94,35.87,35.91,110700.0,27.6178,27.6178,27.564,27.5948,110700.0
2012-12-07 10:40:00,35.91,35.96,35.88,35.92,108000.0,27.5948,27.6332,27.5717,27.6024,108000.0
2012-12-07 10:50:00,35.93,35.94,35.88,35.89,159600.0,27.6101,27.6178,27.5717,27.5794,159600.0
2012-12-07 11:00:00,35.89,35.92,35.82,35.89,180100.0,27.5794,27.6024,27.5256,27.5794,180100.0
2012-12-07 11:10:00,35.9,35.93,35.86,35.88,126900.0,27.5871,27.6101,27.5563,27.5717,126900.0
2012-12-07 11:20:00,35.88,35.92,35.88,35.9,82100.0,27.5717,27.6024,27.5717,27.5871,82100.0
2012-12-07 11:30:00,35.9,35.95,35.87,35.92,124600.0,27.5871,27.6255,27.564,27.6024,124600.0
2012-12-07 11:40:00,35.93,35.93,35.87,35.88,108000.0,27.6101,27.6101,27.564,27.5717,108000.0
2012-12-07 11:50:00,35.88,35.88,35.83,35.83,98700.0,27.5717,27.5717,27.5333,27.5333,98700.0
2012-12-07 12:00:00,35.84,35.89,35.84,35.88,28800.0,27.541,27.5794,27.541,27.5717,28800.0
2012-12-07 12:10:00,35.87,35.91,35.86,35.9,45100.0,27.564,27.5948,27.5563,27.5871,45100.0
2012-12-07 12:20:00,35.9,35.91,35.88,35.9,81600.0,27.5871,27.5948,27.5717,27.5871,81600.0
2012-12-07 12:30:00,35.89,35.9,35.88,35.88,41800.0,27.5794,27.5871,27.5717,27.5717,41800.0
2012-12-07 12:40:00,35.88,35.93,35.88,35.92,26100.0,27.5717,27.6101,27.5717,27.6024,26100.0
2012-12-07 12:50:00,35.92,35.94,35.91,35.94,41100.0,27.6024,27.6178,27.5948,27.6178,41100.0
2012-12-07 13:00:00,35.94,35.97,35.92,35.95,41600.0,27.6178,27.6409,27.6024,27.6255,41600.0
2012-12-07 13:10:00,35.94,35.99,35.94,35.95,34100.0,27.6178,27.6562,27.6178,27.6255,34100.0
2012-12-07 13:20:00,35.95,36.01,35.94,35.99,69400.0,27.6255,27.6716,27.6178,27.6562,69400.0
2012-12-07 13:30:00,35.98,36.0,35.98,36.0,47900.0,27.6485,27.6639,27.6485,27.6639,47900.0
2012-12-07 13:40:00,36.0,36.01,35.98,35.99,26800.0,27.6639,27.6716,27.6485,27.6562,26800.0
2012-12-07 13:50:00,35.99,36.02,35.98,36.0,57700.0,27.6562,27.6793,27.6485,27.6639,57700.0
2012-12-07 14:00:00,36.0,36.02,35.99,36.01,152400.0,27.6639,27.6793,27.6562,27.6716,152400.0
2012-12-07 14:10:00,36.01,36.02,35.99,36.01,215400.0,27.6716,27.6793,27.6562,27.6716,215400.0
2012-12-07 14:20:00,36.01,36.03,36.0,36.01,277500.0,27.6716,27.687,27.6639,27.6716,277500.0
2012-12-07 14:30:00,36.01,36.03,36.0,36.0,75800.0,27.6716,27.687,27.6639,27.6639,75800.0
2012-12-07 14:40:00,36.0,36.0,35.96,35.97,57200.0,27.6639,27.6639,27.6332,27.6409,57200.0
2012-12-07 14:50:00,35.96,35.99,35.96,35.98,38100.0,27.6332,27.6562,27.6332,27.6485,38100.0
2012-12-07 15:00:00,35.98,36.01,35.97,36.0,80300.0,27.6485,27.6716,27.6409,27.6639,80300.0
2012-12-07 15:10:00,36.0,36.01,35.99,36.0,58200.0,27.6639,27.6716,27.6562,27.6639,58200.0
2012-12-07 15:20:00,36.0,36.02,35.98,36.02,65700.0,27.6639,27.6793,27.6485,27.6793,65700.0
2012-12-07 15:30:00,36.02,36.04,36.0,36.02,155700.0,27.6793,27.6947,27.6639,27.6793,155700.0
2012-12-07 15:40:00,36.02,36.05,36.01,36.04,305500.0,27.6793,27.7023,27.6716,27.6947,305500.0
2012-12-07 15:50:00,36.04,36.06,36.02,36.05,828800.0,27.6947,27.71,27.6793,27.7023,828800.0
2012-12-10 09:30:00,36.05,36.16,36.0,36.11,150500.0,27.7023,27.7869,27.6639,27.7484,150500.0
2012-12-10 09:40:00,36.11,36.17,36.09,36.17,227600.0,27.7484,27.7946,27.7331,27.7946,227600.0
2012-12-10 09:50:00,36.16,36.17,36.09,36.13,270700.0,27.7869,27.7946,27.7331,27.7638,270700.0
2012-12-10 10:00:00,36.13,36.14,36.05,36.07,242500.0,27.7638,27.7715,27.7023,27.7177,242500.0
2012-12-10 10:10:00,36.07,36.1,36.05,36.07,184800.0,27.7177,27.7408,27.7023,27.7177,184800.0
2012-12-10 10:20:00,36.06,36.17,36.06,36.15,213200.0,27.71,27.7946,27.71,27.7792,213200.0
2012-12-10 10:30:00,36.15,36.16,36.14,36.15,61700.0,27.7792,27.7869,27.7715,27.7792,61700.0
2012-12-10 10:40:00,36.15,36.17,36.15,36.16,65800.0,27.7792,27.7946,27.7792,27.7869,65800.0
2012-12-10 10:50:00,36.16,36.2,36.14,36.19,86600.0,27.7869,27.8176,27.7715,27.8099,86600.0
2012-12-10 11:00:00,36.19,36.19,36.14,36.17,73800.0,27.8099,27.8099,27.7715,27.7946,73800.0
2012-12-10 11:10:00,36.16,36.17,36.15,36.15,57300.0,27.7869,27.7946,27.7792,27.7792,57300.0
2012-12-10 11:20:00,36.16,36.18,36.14,36.16,108700.0,27.7869,27.8022,27.7715,27.7869,108700.0
2012-12-10 11:30:00,36.17,36.18,36.16,36.17,53900.0,27.7946,27.8022,27.7869,27.7946,53900.0
2012-12-10 11:40:00,36.17,36.2,36.16,36.19,91900.0,27.7946,27.8176,27.7869,27.8099,91900.0
2012-12-10 11:50:00,36.2,36.2,36.17,36.19,59600.0,27.8176,27.8176,27.7946,27.8099,59600.0
2012-12-10 12:00:00,36.2,36.28,36.2,36.27,2544300.0,27.8176,27.8791,27.8176,27.8714,2544300.0
2012-12-10 12:10:00,36.27,36.28,36.26,36.27,68000.0,27.8714,27.8791,27.8637,27.8714,68000.0
2012-12-10 12:20:00,36.28,36.29,36.25,36.26,45000.0,27.8791,27.8868,27.856,27.8637,45000.0
2012-12-10 12:30:00,36.26,36.27,36.26,36.27,21300.0,27.8637,27.8714,27.8637,27.8714,21300.0
2012-12-10 12:40:00,36.27,36.27,36.23,36.24,48800.0,27.8714,27.8714,27.8407,27.8483,48800.0
2012-12-10 12:50:00,36.23,36.26,36.23,36.26,27800.0,27.8407,27.8637,27.8407,27.8637,27800.0
2012-12-10 13:00:00,36.25,36.27,36.24,36.24,31400.0,27.856,27.8714,27.8483,27.8483,31400.0
2012-12-10 13:10:00,36.24,36.26,36.23,36.26,71600.0,27.8483,27.8637,27.8407,27.8637,71600.0
2012-12-10 13:20:00,36.26,36.27,36.24,36.25,30200.0,27.8637,27.8714,27.8483,27.856,30200.0
2012-12-10 13:30:00,36.25,36.28,36.24,36.26,21100.0,27.856,27.8791,27.8483,27.8637,21100.0
2012-12-10 13:40:00,36.26,36.28,36.26,36.27,24900.0,27.8637,27.8791,27.8637,27.8714,24900.0
2012-12-10 13:50:00,36.27,36.28,36.26,36.26,9200.0,27.8714,27.8791,27.8637,27.8637,9200.0
2012-12-10 14:00:00,36.27,36.29,36.26,36.29,45700.0,27.8714,27.8868,27.8637,27.8868,45700.0
2012-12-10 14:10:00,36.28,36.31,36.28,36.31,50900.0,27.8791,27.9021,27.8791,27.9021,50900.0
2012-12-10 14:20:00,36.3,36.32,36.29,36.3,143300.0,27.8944,27.9098,27.8868,27.8944,143300.0
2012-12-10 14:30:00,36.3,36.31,36.25,36.25,41500.0,27.8944,27.9021,27.856,27.856,41500.0
2012-12-10 14:40:00,36.26,36.26,36.24,36.24,66700.0,27.8637,27.8637,27.8483,27.8483,66700.0
2012-12-10 14:50:00,36.23,36.29,36.23,36.29,89100.0,27.8407,27.8868,27.8407,27.8868,89100.0
2012-12-10 15:00:00,36.29,36.3,36.28,36.29,58800.0,27.8868,27.8944,27.8791,27.8868,58800.0
2012-12-10 15:10:00,36.28,36.33,36.28,36.3,58700.0,27.8791,27.9175,27.8791,27.8944,58700.0
2012-12-10 15:20:00,36.3,36.33,36.3,36.33,49000.0,27.8944,27.9175,27.8944,27.9175,49000.0
2012-12-10 15:30:00,36.32,36.36,36.32,36.33,133700.0,27.9098,27.9406,27.9098,27.9175,133700.0
2012-12-10 15:40:00,36.34,36.35,36.31,36.33,203200.0,27.9252,27.9329,27.9021,27.9175,203200.0
2012-12-10 15:50:00,36.32,36.33,36.28,36.3,656600.0,27.9098,27.9175,27.8791,27.8944,656600.0
2012-12-11 09:30:00,36.4,36.51,36.37,36.47,156200.0,27.9713,28.0558,27.9482,28.0251,156200.0
2012-12-11 09:40:00,36.48,36.48,36.41,36.48,145900.0,28.0328,28.0328,27.979,28.0328,145900.0
2012-12-11 09:50:00,36.48,36.54,36.48,36.52,179700.0,28.0328,28.0789,28.0328,28.0635,179700.0
2012-12-11 10:00:00,36.52,36.56,36.49,36.54,234900.0,28.0635,28.0942,28.0405,28.0789,234900.0
2012-12-11 10:10:00,36.55,36.58,36.49,36.5,179100.0,28.0866,28.1096,28.0405,28.0481,179100.0
2012-12-11 10:20:00,36.49,36.5,36.48,36.5,84200.0,28.0405,28.0481,28.0328,28.0481,84200.0
2012-12-11 10:30:00,36.5,36.53,36.48,36.53,39800.0,28.0481,28.0712,28.0328,28.0712,39800.0
2012-12-11 10:40:00,36.54,36.57,36.52,36.53,98600.0,28.0789,28.1019,28.0635,28.0712,98600.0
2012-12-11 10:50:00,36.53,36.54,36.5,36.51,42300.0,28.0712,28.0789,28.0481,28.0558,42300.0
2012-12-11 11:00:00,36.51,36.52,36.48,36.5,81700.0,28.0558,28.0635,28.0328,28.0481,81700.0
2012-12-11 11:10:00,36.49,36.53,36.49,36.51,78400.0,28.0405,28.0712,28.0405,28.0558,78400.0
2012-12-11 11:20:00,36.51,36.6,36.5,36.55,219100.0,28.0558,28.125,28.0481,28.0866,219100.0
2012-12-11 11:30:00,36.55,36.56,36.53,36.55,56400.0,28.0866,28.0942,28.0712,28.0866,56400.0
2012-12-11 11:40:00,36.55,36.58,36.54,36.57,66500.0,28.0866,28.1096,28.0789,28.1019,66500.0
2012-12-11 11:50:00,36.57,36.58,36.54,36.55,33300.0,28.1019,28.1096,28.0789,28.0866,33300.0
2012-12-11 12:00:00,36.55,36.55,36.49,36.51,138100.0,28.0866,28.0866,28.0405,28.0558,138100.0
2012-12-11 12:10:00,36.52,36.56,36.52,36.55,625500.0,28.0635,28.0942,28.0635,28.0866,625500.0
2012-12-11 12:20:00,36.54,36.6,36.54,36.58,107000.0,28.0789,28.125,28.0789,28.1096,107000.0
2012-12-11 12:30:00,36.58,36.6,36.57,36.59,37600.0,28.1096,28.125,28.1019,28.1173,37600.0
2012-12-11 12:40:00,36.59,36.61,36.57,36.59,50100.0,28.1173,28.1327,28.1019,28.1173,50100.0
2012-12-11 12:50:00,36.59,36.62,36.59,36.61,77800.0,28.1173,28.1403,28.1173,28.1327,77800.0
2012-12-11 13:00:00,36.62,36.63,36.59,36.6,78200.0,28.1403,28.148,28.1173,28.125,78200.0
2012-12-11 13:10:00,36.6,36.62,36.59,36.61,41300.0,28.125,28.1403,28.1173,28.1327,41300.0
2012-12-11 13:20:00,36.62,36.63,36.6,36.62,72000.0,28.1403,28.148,28.125,28.1403,72000.0
2012-12-11 13:30:00,36.62,36.64,36.6,36.62,50400.0,28.1403,28.1557,28.125,28.1403,50400.0
2012-12-11 13:40:00,36.61,36.64,36.61,36.64,20100.0,28.1327,28.1557,28.1327,28.1557,20100.0
2012-12-11 13:50:00,36.63,36.66,36.63,36.64,37100.0,28.148,28.1711,28.148,28.1557,37100.0
2012-12-11 14:00:00,36.65,36.66,36.64,36.64,146900.0,28.1634,28.1711,28.1557,28.1557,146900.0
2012-12-11 14:10:00,36.64,36.64,36.62,36.63,30200.0,28.1557,28.1557,28.1403,28.148,30200.0
2012-12-11 14:20:00,36.62,36.65,36.62,36.64,70700.0,28.1403,28.1634,28.1403,28.1557,70700.0
2012-12-11 14:30:00,36.63,36.63,36.59,36.59,61400.0,28.148,28.148,28.1173,28.1173,61400.0
2012-12-11 14:40:00,36.6,36.61,36.53,36.55,123600.0,28.125,28.1327,28.0712,28.0866,123600.0
2012-12-11 14:50:00,36.54,36.57,36.53,36.55,124500.0,28.0789,28.1019,28.0712,28.0866,124500.0
2012-12-11 15:00:00,36.54,36.55,36.47,36.48,66000.0,28.0789,28.0866,28.0251,28.0328,66000.0
2012-12-11 15:10:00,36.48,36.5,36.45,36.47,120400.0,28.0328,28.0481,28.0097,28.0251,120400.0
2012-12-11 15:20:00,36.47,36.53,36.47,36.52,78000.0,28.0251,28.0712,28.0251,28.0635,78000.0
2012-12-11 15:30:00,36.52,36.57,36.51,36.56,150200.0,28.0635,28.1019,28.0558,28.0942,150200.0
2012-12-11 15:40:00,36.55,36.58,36.53,36.55,183300.0,28.0866,28.1096,28.0712,28.0866,183300.0
2012-12-11 15:50:00,36.55,36.57,36.52,36.56,1007100.0,28.0866,28.1019,28.0635,28.0942,1007100.0
2012-12-12 09:30:00,36.75,36.81,36.68,36.68,353100.0,28.2402,28.2864,28.1865,28.1865,353100.0
2012-12-12 09:40:00,36.68,36.73,36.67,36.7,210300.0,28.1865,28.2249,28.1788,28.2018,210300.0
2012-12-12 09:50:00,36.71,36.71,36.65,36.67,115100.0,28.2095,28.2095,28.1634,28.1788,115100.0
2012-12-12 10:00:00,36.66,36.66,36.6,36.62,171900.0,28.1711,28.1711,28.125,28.1403,171900.0
2012-12-12 10:10:00,36.62,36.63,36.58,36.6,173600.0,28.1403,28.148,28.1096,28.125,173600.0
2012-12-12 10:20:00,36.61,36.68,36.6,36.66,313600.0,28.1327,28.1865,28.125,28.1711,313600.0
2012-12-12 10:30:00,36.66,36.67,36.61,36.62,130900.0,28.1711,28.1788,28.1327,28.1403,130900.0
2012-12-12 10:40:00,36.62,36.63,36.6,36.61,93100.0,28.1403,28.148,28.125,28.1327,93100.0
2012-12-12 10:50:00,36.61,36.63,36.59,36.62,275500.0,28.1327,28.148,28.1173,28.1403,275500.0
2012-12-12 11:00:00,36.61,36.64,36.59,36.61,468000.0,28.1327,28.1557,28.1173,28.1327,468000.0
2012-12-12 11:10:00,36.61,36.63,36.6,36.61,345900.0,28.1327,28.148,28.125,28.1327,345900.0
2012-12-12 11:20:00,36.61,36.63,36.58,36.58,132200.0,28.1327,28.148,28.1096,28.1096,132200.0
2012-12-12 11:30:00,36.59,36.61,36.57,36.6,119900.0,28.1173,28.1327,28.1019,28.125,119900.0
2012-12-12 11:40:00,36.6,36.61,36.57,36.58,149800.0,28.125,28.1327,28.1019,28.1096,149800.0
2012-12-12 11:50:00,36.58,36.59,36.55,36.56,132100.0,28.1096,28.1173,28.0866,28.0942,132100.0
2012-12-12 12:00:00,36.56,36.58,36.55,36.57,57000.0,28.0942,28.1096,28.0866,28.1019,57000.0
2012-12-12 12:10:00,36.57,36.58,36.55,36.56,86300.0,28.1019,28.1096,28.0866,28.0942,86300.0
2012-12-12 12:20:00,36.57,36.57,36.55,36.57,137100.0,28.1019,28.1019,28.0866,28.1019,137100.0
2012-12-12 12:30:00,36.57,36.67,36.51,36.66,757300.0,28.1019,28.1788,28.0558,28.1711,757300.0
2012-12-12 12:40:00,36.65,36.71,36.62,36.69,427500.0,28.1634,28.2095,28.1403,28.1941,427500.0
2012-12-12 12:50:00,36.69,36.76,36.69,36.72,344700.0,28.1941,28.2479,28.1941,28.2172,344700.0
2012-12-12 13:00:00,36.73,36.76,36.72,36.74,197000.0,28.2249,28.2479,28.2172,28.2326,197000.0
2012-12-12 13:10:00,36.74,36.75,36.68,36.72,175900.0,28.2326,28.2402,28.1865,28.2172,175900.0
2012-12-12 13:20:00,36.72,36.77,36.72,36.75,208100.0,28.2172,28.2556,28.2172,28.2402,208100.0
2012-12-12 13:30:00,36.75,36.78,36.75,36.78,140800.0,28.2402,28.2633,28.2402,28.2633,140800.0
2012-12-12 13:40:00,36.78,36.79,36.75,36.76,91200.0,28.2633,28.271,28.2402,28.2479,91200.0
2012-12-12 13:50:00,36.76,36.77,36.75,36.75,161900.0,28.2479,28.2556,28.2402,28.2402,161900.0
2012-12-12 14:00:00,36.75,36.77,36.74,36.74,234300.0,28.2402,28.2556,28.2326,28.2326,234300.0
2012-12-12 14:10:00,36.74,36.76,36.71,36.71,447400.0,28.2326,28.2479,28.2095,28.2095,447400.0
2012-12-12 14:20:00,36.71,36.72,36.63,36.64,666200.0,28.2095,28.2172,28.148,28.1557,666200.0
2012-12-12 14:30:00,36.65,36.66,36.62,36.63,327000.0,28.1634,28.1711,28.1403,28.148,327000.0
2012-12-12 14:40:00,36.63,36.68,36.63,36.66,283800.0,28.148,28.1865,28.148,28.1711,283800.0
2012-12-12 14:50:00,36.66,36.66,36.63,36.64,212600.0,28.1711,28.1711,28.148,28.1557,212600.0
2012-12-12 15:00:00,36.65,36.65,36.57,36.57,177200.0,28.1634,28.1634,28.1019,28.1019,177200.0
2012-12-12 15:10:00,36.58,36.58,36.52,36.55,269600.0,28.1096,28.1096,28.0635,28.0866,269600.0
2012-12-12 15:20:00,36.55,36.56,36.45,36.48,579700.0,28.0866,28.0942,28.0097,28.0328,579700.0
2012-12-12 15:30:00,36.47,36.49,36.39,36.4,445500.0,28.0251,28.0405,27.9636,27.9713,445500.0
2012-12-12 15:40:00,36.4,36.45,36.38,36.45,503800.0,27.9713,28.0097,27.9559,28.0097,503800.0
2012-12-12 15:50:00,36.45,36.49,36.42,36.48,867100.0,28.0097,28.0405,27.9867,28.0328,867100.0
2012-12-13 09:30:00,36.44,36.59,36.42,36.56,376200.0,28.002,28.1173,27.9867,28.0942,376200.0
2012-12-13 09:40:00,36.55,36.6,36.51,36.6,195200.0,28.0866,28.125,28.0558,28.125,195200.0
2012-12-13 09:50:00,36.6,36.63,36.58,36.59,96600.0,28.125,28.148,28.1096,28.1173,96600.0
2012-12-13 10:00:00,36.59,36.62,36.58,36.6,106700.0,28.1173,28.1403,28.1096,28.125,106700.0
2012-12-13 10:10:00,36.6,36.69,36.6,36.69,89600.0,28.125,28.1941,28.125,28.1941,89600.0
2012-12-13 10:20:00,36.68,36.68,36.64,36.65,68200.0,28.1865,28.1865,28.1557,28.1634,68200.0
2012-12-13 10:30:00,36.65,36.65,36.59,36.59,134600.0,28.1634,28.1634,28.1173,28.1173,134600.0
2012-12-13 10:40:00,36.59,36.59,36.52,36.53,152700.0,28.1173,28.1173,28.0635,28.0712,152700.0
2012-12-13 10:50:00,36.54,36.55,36.51,36.54,48300.0,28.0789,28.0866,28.0558,28.0789,48300.0
2012-12-13 11:00:00,36.54,36.55,36.51,36.52,45600.0,28.0789,28.0866,28.0558,28.0635,45600.0
2012-12-13 11:10:00,36.5,36.51,36.42,36.49,138100.0,28.0481,28.0558,27.9867,28.0405,138100.0
2012-12-13 11:20:00,36.49,36.49,36.43,36.48,76900.0,28.0405,28.0405,27.9943,28.0328,76900.0
2012-12-13 11:30:00,36.47,36.52,36.45,36.49,101600.0,28.0251,28.0635,28.0097,28.0405,101600.0
2012-12-13 11:40:00,36.48,36.49,36.45,36.47,162300.0,28.0328,28.0405,28.0097,28.0251,162300.0
2012-12-13 11:50:00,36.47,36.51,36.45,36.5,61300.0,28.0251,28.0558,28.0097,28.0481,61300.0
2012-12-13 12:00:00,36.49,36.5,36.47,36.47,55900.0,28.0405,28.0481,28.0251,28.0251,55900.0
2012-12-13 12:10:00,36.48,36.49,36.4,36.4,83000.0,28.0328,28.0405,27.9713,27.9713,83000.0
2012-12-13 12:20:00,36.4,36.44,36.39,36.39,77800.0,27.9713,28.002,27.9636,27.9636,77800.0
2012-12-13 12:30:00,36.39,36.42,36.38,36.38,80200.0,27.9636,27.9867,27.9559,27.9559,80200.0
2012-12-13 12:40:00,36.37,36.37,36.31,36.34,65700.0,27.9482,27.9482,27.9021,27.9252,65700.0
2012-12-13 12:50:00,36.34,36.36,36.34,36.34,122200.0,27.9252,27.9406,27.9252,27.9252,122200.0
2012-12-13 13:00:00,36.34,36.35,36.29,36.3,146800.0,27.9252,27.9329,27.8868,27.8944,146800.0
2012-12-13 13:10:00,36.3,36.33,36.27,36.31,142400.0,27.8944,27.9175,27.8714,27.9021,142400.0
2012-12-13 13:20:00,36.31,36.36,36.31,36.35,82200.0,27.9021,27.9406,27.9021,27.9329,82200.0
2012-12-13 13:30:00,36.36,36.36,36.33,36.34,40700.0,27.9406,27.9406,27.9175,27.9252,40700.0
2012-12-13 13:40:00,36.34,36.34,36.28,36.29,53800.0,27.9252,27.9252,27.8791,27.8868,53800.0
2012-12-13 13:50:00,36.28,36.32,36.28,36.31,38500.0,27.8791,27.9098,27.8791,27.9021,38500.0
2012-12-13 14:00:00,36.31,36.32,36.24,36.26,71800.0,27.9021,27.9098,27.8483,27.8637,71800.0
2012-12-13 14:10:00,36.25,36.26,36.2,36.23,167000.0,27.856,27.8637,27.8176,27.8407,167000.0
2012-12-13 14:20:00,36.23,36.27,36.22,36.27,58500.0,27.8407,27.8714,27.833,27.8714,58500.0
2012-12-13 14:30:00,36.26,36.3,36.25,36.26,70900.0,27.8637,27.8944,27.856,27.8637,70900.0
2012-12-13 14:40:00,36.27,36.29,36.26,36.28,63500.0,27.8714,27.8868,27.8637,27.8791,63500.0
2012-12-13 14:50:00,36.28,36.3,36.26,36.26,152100.0,27.8791,27.8944,27.8637,27.8637,152100.0
2012-12-13 15:00:00,36.26,36.29,36.25,36.26,48100.0,27.8637,27.8868,27.856,27.8637,48100.0
2012-12-13 15:10:00,36.26,36.27,36.2,36.21,72500.0,27.8637,27.8714,27.8176,27.8253,72500.0
2012-12-13 15:20:00,36.22,36.26,36.21,36.26,84800.0,27.833,27.8637,27.8253,27.8637,84800.0
2012-12-13 15:30:00,36.26,36.39,36.26,36.38,171900.0,27.8637,27.9636,27.8637,27.9559,171900.0
2012-12-13 15:40:00,36.38,36.44,36.36,36.38,265500.0,27.9559,28.002,27.9406,27.9559,265500.0
2012-12-13 15:50:00,36.38,36.4,36.33,36.34,1184600.0,27.9559,27.9713,27.9175,27.9252,1184600.0
2012-12-14 09:30:00,36.38,36.65,36.35,36.63,253700.0,27.9559,28.1634,27.9329,28.148,253700.0
2012-12-14 09:40:00,36.63,36.66,36.6,36.65,85200.0,28.148,28.1711,28.125,28.1634,85200.0
2012-12-14 09:50:00,36.64,36.66,36.55,36.56,266800.0,28.1557,28.1711,28.0866,28.0942,266800.0
2012-12-14 10:00:00,36.56,36.65,36.55,36.62,173600.0,28.0942,28.1634,28.0866,28.1403,173600.0
2012-12-14 10:10:00,36.61,36.69,36.57,36.61,140900.0,28.1327,28.1941,28.1019,28.1327,140900.0
2012-12-14 10:20:00,36.62,36.73,36.61,36.7,125600.0,28.1403,28.2249,28.1327,28.2018,125600.0
2012-12-14 10:30:00,36.71,36.73,36.68,36.71,99600.0,28.2095,28.2249,28.1865,28.2095,99600.0
2012-12-14 10:40:00,36.72,36.78,36.69,36.77,169500.0,28.2172,28.2633,28.1941,28.2556,169500.0
2012-12-14 10:50:00,36.77,36.81,36.73,36.76,184000.0,28.2556,28.2864,28.2249,28.2479,184000.0
2012-12-14 11:00:00,36.76,36.8,36.73,36.8,124000.0,28.2479,28.2787,28.2249,28.2787,124000.0
2012-12-14 11:10:00,36.78,36.79,36.75,36.77,81000.0,28.2633,28.271,28.2402,28.2556,81000.0
2012-12-14 11:20:00,36.76,36.79,36.72,36.73,303600.0,28.2479,28.271,28.2172,28.2249,303600.0
2012-12-14 11:30:00,36.74,36.75,36.61,36.66,92000.0,28.2326,28.2402,28.1327,28.1711,92000.0
2012-12-14 11:40:00,36.66,36.7,36.66,36.66,55700.0,28.1711,28.2018,28.1711,28.1711,55700.0
2012-12-14 11:50:00,36.66,36.69,36.65,36.69,39500.0,28.1711,28.1941,28.1634,28.1941,39500.0
2012-12-14 12:00:00,36.68,36.74,36.68,36.73,60000.0,28.1865,28.2326,28.1865,28.2249,60000.0
2012-12-14 12:10:00,36.73,36.76,36.7,36.7,68700.0,28.2249,28.2479,28.2018,28.2018,68700.0
2012-12-14 12:20:00,36.71,36.74,36.69,36.73,87500.0,28.2095,28.2326,28.1941,28.2249,87500.0
2012-12-14 12:30:00,36.74,36.74,36.69,36.7,34400.0,28.2326,28.2326,28.1941,28.2018,34400.0
2012-12-14 12:40:00,36.69,36.75,36.69,36.73,118900.0,28.1941,28.2402,28.1941,28.2249,118900.0
2012-12-14 12:50:00,36.73,36.74,36.7,36.7,32000.0,28.2249,28.2326,28.2018,28.2018,32000.0
2012-12-14 13:00:00,36.7,36.72,36.68,36.69,34900.0,28.2018,28.2172,28.1865,28.1941,34900.0
2012-12-14 13:10:00,36.68,36.68,36.63,36.64,59900.0,28.1865,28.1865,28.148,28.1557,59900.0
2012-12-14 13:20:00,36.64,36.69,36.64,36.69,54000.0,28.1557,28.1941,28.1557,28.1941,54000.0
2012-12-14 13:30:00,36.68,36.7,36.68,36.7,38500.0,28.1865,28.2018,28.1865,28.2018,38500.0
2012-12-14 13:40:00,36.7,36.75,36.69,36.73,197900.0,28.2018,28.2402,28.1941,28.2249,197900.0
2012-12-14 13:50:00,36.73,36.75,36.72,36.74,166700.0,28.2249,28.2402,28.2172,28.2326,166700.0
2012-12-14 14:00:00,36.74,36.77,36.73,36.77,80700.0,28.2326,28.2556,28.2249,28.2556,80700.0
2012-12-14 14:10:00,36.77,36.79,36.75,36.78,62600.0,28.2556,28.271,28.2402,28.2633,62600.0
2012-12-14 14:20:00,36.77,36.77,36.75,36.76,85600.0,28.2556,28.2556,28.2402,28.2479,85600.0
2012-12-14 14:30:00,36.76,36.76,36.73,36.74,72500.0,28.2479,28.2479,28.2249,28.2326,72500.0
2012-12-14 14:40:00,36.74,36.75,36.73,36.75,75600.0,28.2326,28.2402,28.2249,28.2402,75600.0
2012-12-14 14:50:00,36.75,36.76,36.66,36.67,150200.0,28.2402,28.2479,28.1711,28.1788,150200.0
2012-12-14 15:00:00,36.66,36.68,36.6,36.61,141300.0,28.1711,28.1865,28.125,28.1327,141300.0
2012-12-14 15:10:00,36.61,36.64,36.59,36.63,237400.0,28.1327,28.1557,28.1173,28.148,237400.0
2012-12-14 15:20:00,36.62,36.66,36.61,36.65,114800.0,28.1403,28.1711,28.1327,28.1634,114800.0
2012-12-14 15:30:00,36.65,36.72,36.64,36.7,185900.0,28.1634,28.2172,28.1557,28.2018,185900.0
2012-12-14 15:40:00,36.7,36.71,36.66,36.66,263700.0,28.2018,28.2095,28.1711,28.1711,263700.0
2012-12-14 15:50:00,36.66,36.67,36.63,36.67,860300.0,28.1711,28.1788,28.148,28.1788,860300.0
2012-12-17 09:30:00,36.78,36.88,36.72,36.79,240000.0,28.2633,28.3401,28.2172,28.271,240000.0
2012-12-17 09:40:00,36.8,36.87,36.76,36.81,158900.0,28.2787,28.3325,28.2479,28.2864,158900.0
2012-12-17 09:50:00,36.82,36.86,36.79,36.85,389800.0,28.294,28.3248,28.271,28.3171,389800.0
2012-12-17 10:00:00,36.85,36.87,36.83,36.85,244500.0,28.3171,28.3325,28.3017,28.3171,244500.0
2012-12-17 10:10:00,36.85,36.88,36.76,36.76,183200.0,28.3171,28.3401,28.2479,28.2479,183200.0
2012-12-17 10:20:00,36.77,36.77,36.7,36.73,69700.0,28.2556,28.2556,28.2018,28.2249,69700.0
2012-12-17 10:30:00,36.73,36.81,36.73,36.79,74600.0,28.2249,28.2864,28.2249,28.271,74600.0
2012-12-17 10:40:00,36.79,36.79,36.74,36.76,151100.0,28.271,28.271,28.2326,28.2479,151100.0
2012-12-17 10:50:00,36.76,36.8,36.76,36.77,54500.0,28.2479,28.2787,28.2479,28.2556,54500.0
2012-12-17 11:00:00,36.77,36.8,36.76,36.79,35300.0,28.2556,28.2787,28.2479,28.271,35300.0
2012-12-17 11:10:00,36.8,36.9,36.8,36.9,51900.0,28.2787,28.3555,28.2787,28.3555,51900.0
2012-12-17 11:20:00,36.89,36.9,36.83,36.84,89800.0,28.3478,28.3555,28.3017,28.3094,89800.0
2012-12-17 11:30:00,36.84,36.9,36.84,36.88,271300.0,28.3094,28.3555,28.3094,28.3401,271300.0
2012-12-17 11:40:00,36.88,36.95,36.88,36.89,213500.0,28.3401,28.3939,28.3401,28.3478,213500.0
2012-12-17 11:50:00,36.89,36.91,36.86,36.86,64500.0,28.3478,28.3632,28.3248,28.3248,64500.0
2012-12-17 12:00:00,36.87,36.92,36.86,36.9,118700.0,28.3325,28.3709,28.3248,28.3555,118700.0
2012-12-17 12:10:00,36.91,36.93,36.9,36.91,35800.0,28.3632,28.3786,28.3555,28.3632,35800.0
2012-12-17 12:20:00,36.92,36.97,36.91,36.94,100100.0,28.3709,28.4093,28.3632,28.3863,100100.0
2012-12-17 12:30:00,36.93,36.94,36.9,36.92,76000.0,28.3786,28.3863,28.3555,28.3709,76000.0
2012-12-17 12:40:00,36.91,36.93,36.91,36.91,103100.0,28.3632,28.3786,28.3632,28.3632,103100.0
2012-12-17 12:50:00,36.91,36.93,36.9,36.91,92200.0,28.3632,28.3786,28.3555,28.3632,92200.0
2012-12-17 13:00:00,36.92,36.92,36.87,36.87,78000.0,28.3709,28.3709,28.3325,28.3325,78000.0
2012-12-17 13:10:00,36.88,36.89,36.84,36.84,89800.0,28.3401,28.3478,28.3094,28.3094,89800.0
2012-12-17 13:20:00,36.84,36.87,36.84,36.86,149700.0,28.3094,28.3325,28.3094,28.3248,149700.0
2012-12-17 13:30:00,36.86,36.86,36.84,36.84,60600.0,28.3248,28.3248,28.3094,28.3094,60600.0
2012-12-17 13:40:00,36.84,36.85,36.81,36.85,115400.0,28.3094,28.3171,28.2864,28.3171,115400.0
2012-12-17 13:50:00,36.85,36.86,36.83,36.84,20600.0,28.3171,28.3248,28.3017,28.3094,20600.0
2012-12-17 14:00:00,36.85,36.92,36.84,36.87,125300.0,28.3171,28.3709,28.3094,28.3325,125300.0
2012-12-17 14:10:00,36.87,36.88,36.83,36.84,34800.0,28.3325,28.3401,28.3017,28.3094,34800.0
2012-12-17 14:20:00,36.84,36.85,36.81,36.84,73000.0,28.3094,28.3171,28.2864,28.3094,73000.0
2012-12-17 14:30:00,36.83,36.86,36.83,36.85,49600.0,28.3017,28.3248,28.3017,28.3171,49600.0
2012-12-17 14:40:00,36.84,36.87,36.83,36.86,45200.0,28.3094,28.3325,28.3017,28.3248,45200.0
2012-12-17 14:50:00,36.86,36.89,36.86,36.88,46900.0,28.3248,28.3478,28.3248,28.3401,46900.0
2012-12-17 15:00:00,36.88,36.93,36.87,36.93,44200.0,28.3401,28.3786,28.3325,28.3786,44200.0
2012-12-17 15:10:00,36.91,36.92,36.87,36.89,124200.0,28.3632,28.3709,28.3325,28.3478,124200.0
2012-12-17 15:20:00,36.88,36.9,36.86,36.86,119500.0,28.3401,28.3555,28.3248,28.3248,119500.0
2012-12-17 15:30:00,36.86,36.93,36.86,36.93,188400.0,28.3248,28.3786,28.3248,28.3786,188400.0
2012-12-17 15:40:00,36.93,36.94,36.92,36.93,145300.0,28.3786,28.3863,28.3709,28.3786,145300.0
2012-12-17 15:50:00,36.93,37.03,36.93,37.03,822700.0,28.3786,28.4554,28.3786,28.4554,822700.0
2012-12-18 09:30:00,37.08,37.09,36.99,37.08,105100.0,28.4938,28.5015,28.4247,28.4938,105100.0
2012-12-18 09:40:00,37.09,37.13,37.05,37.13,167800.0,28.5015,28.5323,28.4708,28.5323,167800.0
2012-12-18 09:50:00,37.13,37.14,37.11,37.11,455100.0,28.5323,28.5399,28.5169,28.5169,455100.0
2012-12-18 10:00:00,37.1,37.13,37.09,37.09,195000.0,28.5092,28.5323,28.5015,28.5015,195000.0
2012-12-18 10:10:00,37.1,37.18,37.1,37.17,246100.0,28.5092,28.5707,28.5092,28.563,246100.0
2012-12-18 10:20:00,37.18,37.22,37.17,37.22,210800.0,28.5707,28.6014,28.563,28.6014,210800.0
2012-12-18 10:30:00,37.23,37.27,37.22,37.27,124900.0,28.6091,28.6398,28.6014,28.6398,124900.0
2012-12-18 10:40:00,37.28,37.33,37.27,37.32,79200.0,28.6475,28.6859,28.6398,28.6783,79200.0
2012-12-18 10:50:00,37.32,37.37,37.31,37.32,298300.0,28.6783,28.7167,28.6706,28.6783,298300.0
2012-12-18 11:00:00,37.33,37.35,37.31,37.34,210100.0,28.6859,28.7013,28.6706,28.6936,210100.0
2012-12-18 11:10:00,37.34,37.42,37.34,37.42,166900.0,28.6936,28.7551,28.6936,28.7551,166900.0
2012-12-18 11:20:00,37.42,37.42,37.35,37.37,193000.0,28.7551,28.7551,28.7013,28.7167,193000.0
2012-12-18 11:30:00,37.37,37.38,37.35,37.36,125600.0,28.7167,28.7244,28.7013,28.709,125600.0
2012-12-18 11:40:00,37.36,37.37,37.32,37.32,184600.0,28.709,28.7167,28.6783,28.6783,184600.0
2012-12-18 11:50:00,37.32,37.32,37.26,37.26,212500.0,28.6783,28.6783,28.6322,28.6322,212500.0
2012-12-18 12:00:00,37.27,37.31,37.27,37.3,60700.0,28.6398,28.6706,28.6398,28.6629,60700.0
2012-12-18 12:10:00,37.29,37.31,37.28,37.31,65700.0,28.6552,28.6706,28.6475,28.6706,65700.0
2012-12-18 12:20:00,37.31,37.34,37.3,37.32,116300.0,28.6706,28.6936,28.6629,28.6783,116300.0
2012-12-18 12:30:00,37.33,37.42,37.32,37.42,200400.0,28.6859,28.7551,28.6783,28.7551,200400.0
2012-12-18 12:40:00,37.42,37.48,37.41,37.48,654600.0,28.7551,28.8012,28.7474,28.8012,654600.0
2012-12-18 12:50:00,37.48,37.49,37.45,37.45,233000.0,28.8012,28.8089,28.7782,28.7782,233000.0
2012-12-18 13:00:00,37.45,37.45,37.43,37.45,170400.0,28.7782,28.7782,28.7628,28.7782,170400.0
2012-12-18 13:10:00,37.45,37.47,37.41,37.42,91700.0,28.7782,28.7935,28.7474,28.7551,91700.0
2012-12-18 13:20:00,37.41,37.42,37.38,37.38,108800.0,28.7474,28.7551,28.7244,28.7244,108800.0
2012-12-18 13:30:00,37.38,37.42,37.38,37.4,84500.0,28.7244,28.7551,28.7244,28.7397,84500.0
2012-12-18 13:40:00,37.4,37.44,37.4,37.41,44100.0,28.7397,28.7705,28.7397,28.7474,44100.0
2012-12-18 13:50:00,37.42,37.42,37.38,37.4,99000.0,28.7551,28.7551,28.7244,28.7397,99000.0
2012-12-18 14:00:00,37.39,37.41,37.37,37.41,51600.0,28.732,28.7474,28.7167,28.7474,51600.0
2012-12-18 14:10:00,37.4,37.43,37.39,37.4,161800.0,28.7397,28.7628,28.732,28.7397,161800.0
2012-12-18 14:20:00,37.4,37.4,37.33,37.34,60500.0,28.7397,28.7397,28.6859,28.6936,60500.0
2012-12-18 14:30:00,37.34,37.37,37.33,37.37,61400.0,28.6936,28.7167,28.6859,28.7167,61400.0
2012-12-18 14:40:00,37.37,37.39,37.34,37.38,80000.0,28.7167,28.732,28.6936,28.7244,80000.0
2012-12-18 14:50:00,37.38,37.39,37.37,37.39,27600.0,28.7244,28.732,28.7167,28.732,27600.0
2012-12-18 15:00:00,37.39,37.43,37.37,37.4,58200.0,28.732,28.7628,28.7167,28.7397,58200.0
2012-12-18 15:10:00,37.41,37.42,37.36,37.38,151500.0,28.7474,28.7551,28.709,28.7244,151500.0
2012-12-18 15:20:00,37.38,37.41,37.38,37.39,275800.0,28.7244,28.7474,28.7244,28.732,275800.0
2012-12-18 15:30:00,37.38,37.4,37.36,37.38,129000.0,28.7244,28.7397,28.709,28.7244,129000.0
2012-12-18 15:40:00,37.39,37.42,37.36,37.42,346500.0,28.732,28.7551,28.709,28.7551,346500.0
2012-12-18 15:50:00,37.42,37.5,37.41,37.47,1266400.0,28.7551,28.8166,28.7474,28.7935,1266400.0
2012-12-19 09:30:00,37.52,37.56,37.45,37.53,304200.0,28.8319,28.8627,28.7782,28.8396,304200.0
2012-12-19 09:40:00,37.52,37.54,37.48,37.51,203500.0,28.8319,28.8473,28.8012,28.8243,203500.0
2012-12-19 09:50:00,37.51,37.52,37.39,37.41,240500.0,28.8243,28.8319,28.732,28.7474,240500.0
2012-12-19 10:00:00,37.41,37.5,37.39,37.5,160500.0,28.7474,28.8166,28.732,28.8166,160500.0
2012-12-19 10:10:00,37.5,37.52,37.43,37.45,248700.0,28.8166,28.8319,28.7628,28.7782,248700.0
2012-12-19 10:20:00,37.46,37.49,37.43,37.46,178400.0,28.7858,28.8089,28.7628,28.7858,178400.0
2012-12-19 10:30:00,37.45,37.48,37.44,37.48,84200.0,28.7782,28.8012,28.7705,28.8012,84200.0
2012-12-19 10:40:00,37.48,37.48,37.42,37.48,124400.0,28.8012,28.8012,28.7551,28.8012,124400.0
2012-12-19 10:50:00,37.48,37.5,37.45,37.45,193000.0,28.8012,28.8166,28.7782,28.7782,193000.0
2012-12-19 11:00:00,37.45,37.51,37.45,37.5,59500.0,28.7782,28.8243,28.7782,28.8166,59500.0
2012-12-19 11:10:00,37.5,37.5,37.47,37.49,52700.0,28.8166,28.8166,28.7935,28.8089,52700.0
2012-12-19 11:20:00,37.49,37.49,37.43,37.45,178700.0,28.8089,28.8089,28.7628,28.7782,178700.0
2012-12-19 11:30:00,37.45,37.46,37.41,37.42,101200.0,28.7782,28.7858,28.7474,28.7551,101200.0
2012-12-19 11:40:00,37.42,37.45,37.38,37.4,108500.0,28.7551,28.7782,28.7244,28.7397,108500.0
2012-12-19 11:50:00,37.41,37.42,37.39,37.41,90300.0,28.7474,28.7551,28.732,28.7474,90300.0
2012-12-19 12:00:00,37.41,37.42,37.36,37.37,46900.0,28.7474,28.7551,28.709,28.7167,46900.0
2012-12-19 12:10:00,37.37,37.4,37.36,37.36,705100.0,28.7167,28.7397,28.709,28.709,705100.0
2012-12-19 12:20:00,37.4,37.4,37.34,37.37,192100.0,28.7397,28.7397,28.6936,28.7167,192100.0
2012-12-19 12:30:00,37.37,37.39,37.34,37.39,26800.0,28.7167,28.732,28.6936,28.732,26800.0
2012-12-19 12:40:00,37.39,37.45,37.39,37.44,105900.0,28.732,28.7782,28.732,28.7705,105900.0
2012-12-19 12:50:00,37.44,37.45,37.4,37.4,62600.0,28.7705,28.7782,28.7397,28.7397,62600.0
2012-12-19 13:00:00,37.4,37.41,37.39,37.41,68400.0,28.7397,28.7474,28.732,28.7474,68400.0
2012-12-19 13:10:00,37.41,37.42,37.39,37.4,40500.0,28.7474,28.7551,28.732,28.7397,40500.0
2012-12-19 13:20:00,37.41,37.45,37.4,37.43,77300.0,28.7474,28.7782,28.7397,28.7628,77300.0
2012-12-19 13:30:00,37.42,37.43,37.38,37.39,93700.0,28.7551,28.7628,28.7244,28.732,93700.0
2012-12-19 13:40:00,37.39,37.4,37.35,37.39,21300.0,28.732,28.7397,28.7013,28.732,21300.0
2012-12-19 13:50:00,37.38,37.43,37.38,37.41,81300.0,28.7244,28.7628,28.7244,28.7474,81300.0
2012-12-19 14:00:00,37.41,37.41,37.36,37.39,82300.0,28.7474,28.7474,28.709,28.732,82300.0
2012-12-19 14:10:00,37.39,37.41,37.34,37.37,121500.0,28.732,28.7474,28.6936,28.7167,121500.0
2012-12-19 14:20:00,37.38,37.41,37.37,37.4,71400.0,28.7244,28.7474,28.7167,28.7397,71400.0
2012-12-19 14:30:00,37.4,37.41,37.37,37.41,285500.0,28.7397,28.7474,28.7167,28.7474,285500.0
2012-12-19 14:40:00,37.41,37.42,37.34,37.34,199000.0,28.7474,28.7551,28.6936,28.6936,199000.0
2012-12-19 14:50:00,37.35,37.38,37.33,37.38,146000.0,28.7013,28.7244,28.6859,28.7244,146000.0
2012-12-19 15:00:00,37.38,37.4,37.37,37.39,95300.0,28.7244,28.7397,28.7167,28.732,95300.0
2012-12-19 15:10:00,37.39,37.4,37.35,37.37,192600.0,28.732,28.7397,28.7013,28.7167,192600.0
2012-12-19 15:20:00,37.37,37.42,37.36,37.41,117700.0,28.7167,28.7551,28.709,28.7474,117700.0
2012-12-19 15:30:00,37.4,37.46,37.39,37.46,404200.0,28.7397,28.7858,28.732,28.7858,404200.0
2012-12-19 15:40:00,37.45,37.46,37.36,37.36,290400.0,28.7782,28.7858,28.709,28.709,290400.0
2012-12-19 15:50:00,37.36,37.37,37.29,37.29,842800.0,28.709,28.7167,28.6552,28.6552,842800.0
2012-12-20 09:30:00,37.27,37.37,37.23,37.25,104800.0,28.6398,28.7167,28.6091,28.6245,104800.0
2012-12-20 09:40:00,37.26,37.26,37.17,37.21,74300.0,28.6322,28.6322,28.563,28.5937,74300.0
2012-12-20 09:50:00,37.22,37.24,37.16,37.17,118800.0,28.6014,28.6168,28.5553,28.563,118800.0
2012-12-20 10:00:00,37.18,37.34,37.18,37.33,197100.0,28.5707,28.6936,28.5707,28.6859,197100.0
2012-12-20 10:10:00,37.32,37.37,37.31,37.33,146400.0,28.6783,28.7167,28.6706,28.6859,146400.0
2012-12-20 10:20:00,37.33,37.34,37.22,37.22,419600.0,28.6859,28.6936,28.6014,28.6014,419600.0
2012-12-20 10:30:00,37.22,37.3,37.21,37.28,61000.0,28.6014,28.6629,28.5937,28.6475,61000.0
2012-12-20 10:40:00,37.27,37.29,37.21,37.24,63500.0,28.6398,28.6552,28.5937,28.6168,63500.0
2012-12-20 10:50:00,37.24,37.28,37.23,37.26,142000.0,28.6168,28.6475,28.6091,28.6322,142000.0
2012-12-20 11:00:00,37.25,37.3,37.23,37.29,80300.0,28.6245,28.6629,28.6091,28.6552,80300.0
2012-12-20 11:10:00,37.3,37.3,37.27,37.29,104400.0,28.6629,28.6629,28.6398,28.6552,104400.0
2012-12-20 11:20:00,37.29,37.3,37.23,37.23,75200.0,28.6552,28.6629,28.6091,28.6091,75200.0
2012-12-20 11:30:00,37.23,37.3,37.23,37.3,50100.0,28.6091,28.6629,28.6091,28.6629,50100.0
2012-12-20 11:40:00,37.3,37.33,37.29,37.33,88900.0,28.6629,28.6859,28.6552,28.6859,88900.0
2012-12-20 11:50:00,37.34,37.35,37.3,37.35,92900.0,28.6936,28.7013,28.6629,28.7013,92900.0
2012-12-20 12:00:00,37.34,37.36,37.32,37.35,189200.0,28.6936,28.709,28.6783,28.7013,189200.0
2012-12-20 12:10:00,37.35,37.37,37.33,37.35,103800.0,28.7013,28.7167,28.6859,28.7013,103800.0
2012-12-20 12:20:00,37.34,37.39,37.34,37.36,54500.0,28.6936,28.732,28.6936,28.709,54500.0
2012-12-20 12:30:00,37.35,37.39,37.34,37.37,73400.0,28.7013,28.732,28.6936,28.7167,73400.0
2012-12-20 12:40:00,37.37,37.38,37.36,37.38,28800.0,28.7167,28.7244,28.709,28.7244,28800.0
2012-12-20 12:50:00,37.38,37.41,37.37,37.39,57000.0,28.7244,28.7474,28.7167,28.732,57000.0
2012-12-20 13:00:00,37.39,37.39,37.34,37.39,105100.0,28.732,28.732,28.6936,28.732,105100.0
2012-12-20 13:10:00,37.39,37.4,37.36,37.37,87700.0,28.732,28.7397,28.709,28.7167,87700.0
2012-12-20 13:20:00,37.38,37.43,37.34,37.42,92600.0,28.7244,28.7628,28.6936,28.7551,92600.0
2012-12-20 13:30:00,37.42,37.47,37.41,37.46,97800.0,28.7551,28.7935,28.7474,28.7858,97800.0
2012-12-20 13:40:00,37.45,37.52,37.44,37.51,80300.0,28.7782,28.8319,28.7705,28.8243,80300.0
2012-12-20 13:50:00,37.51,37.54,37.5,37.53,44100.0,28.8243,28.8473,28.8166,28.8396,44100.0
2012-12-20 14:00:00,37.52,37.52,37.47,37.48,140600.0,28.8319,28.8319,28.7935,28.8012,140600.0
2012-12-20 14:10:00,37.48,37.54,37.47,37.51,118400.0,28.8012,28.8473,28.7935,28.8243,118400.0
2012-12-20 14:20:00,37.51,37.55,37.5,37.54,135800.0,28.8243,28.855,28.8166,28.8473,135800.0
2012-12-20 14:30:00,37.55,37.57,37.54,37.57,112900.0,28.855,28.8704,28.8473,28.8704,112900.0
2012-12-20 14:40:00,37.56,37.59,37.55,37.58,88000.0,28.8627,28.8857,28.855,28.8781,88000.0
2012-12-20 14:50:00,37.58,37.61,37.57,37.59,112200.0,28.8781,28.9011,28.8704,28.8857,112200.0
2012-12-20 15:00:00,37.59,37.59,37.54,37.55,106800.0,28.8857,28.8857,28.8473,28.855,106800.0
2012-12-20 15:10:00,37.55,37.57,37.53,37.53,92800.0,28.855,28.8704,28.8396,28.8396,92800.0
2012-12-20 15:20:00,37.53,37.55,37.52,37.55,145800.0,28.8396,28.855,28.8319,28.855,145800.0
2012-12-20 15:30:00,37.55,37.61,37.54,37.59,192300.0,28.855,28.9011,28.8473,28.8857,192300.0
2012-12-20 15:40:00,37.59,37.62,37.58,37.59,233700.0,28.8857,28.9088,28.8781,28.8857,233700.0
2012-12-20 15:50:00,37.59,37.68,37.58,37.67,711300.0,28.8857,28.9549,28.8781,28.9472,711300.0
2012-12-21 09:30:00,36.74,36.98,36.7,36.93,635400.0,28.484,28.6701,28.453,28.6313,635400.0
2012-12-21 09:40:00,36.93,36.99,36.91,36.95,790200.0,28.6313,28.6778,28.6158,28.6468,790200.0
2012-12-21 09:50:00,36.95,37.06,36.95,37.0,311800.0,28.6468,28.7321,28.6468,28.6856,311800.0
2012-12-21 10:00:00,37.0,37.02,36.97,37.0,278800.0,28.6856,28.7011,28.6623,28.6856,278800.0
2012-12-21 10:10:00,36.99,37.12,36.97,37.11,348400.0,28.6778,28.7786,28.6623,28.7709,348400.0
2012-12-21 10:20:00,37.11,37.14,37.09,37.11,130100.0,28.7709,28.7941,28.7553,28.7709,130100.0
2012-12-21 10:30:00,37.12,37.12,37.04,37.06,101900.0,28.7786,28.7786,28.7166,28.7321,101900.0
2012-12-21 10:40:00,37.07,37.09,37.04,37.08,133800.0,28.7398,28.7553,28.7166,28.7476,133800.0
2012-12-21 10:50:00,37.07,37.08,37.01,37.02,100200.0,28.7398,28.7476,28.6933,28.7011,100200.0
2012-12-21 11:00:00,37.03,37.06,36.94,36.95,156600.0,28.7088,28.7321,28.6391,28.6468,156600.0
2012-12-21 11:10:00,36.95,36.97,36.92,36.93,89400.0,28.6468,28.6623,28.6236,28.6313,89400.0
2012-12-21 11:20:00,36.91,36.96,36.91,36.94,84700.0,28.6158,28.6546,28.6158,28.6391,84700.0
2012-12-21 11:30:00,36.93,36.95,36.84,36.88,304600.0,28.6313,28.6468,28.5615,28.5925,304600.0
2012-12-21 11:40:00,36.87,36.89,36.86,36.89,113100.0,28.5848,28.6003,28.577,28.6003,113100.0
2012-12-21 11:50:00,36.88,36.93,36.88,36.93,52700.0,28.5925,28.6313,28.5925,28.6313,52700.0
2012-12-21 12:00:00,36.92,36.95,36.87,36.9,64400.0,28.6236,28.6468,28.5848,28.608,64400.0
2012-12-21 12:10:00,36.89,36.91,36.86,36.89,69400.0,28.6003,28.6158,28.577,28.6003,69400.0
2012-12-21 12:20:00,36.89,36.9,36.83,36.84,258800.0,28.6003,28.608,28.5538,28.5615,258800.0
2012-12-21 12:30:00,36.83,36.9,36.81,36.82,109700.0,28.5538,28.608,28.5383,28.546,109700.0
2012-12-21 12:40:00,36.82,36.87,36.82,36.86,71900.0,28.546,28.5848,28.546,28.577,71900.0
2012-12-21 12:50:00,36.86,36.91,36.86,36.9,73500.0,28.577,28.6158,28.577,28.608,73500.0
2012-12-21 13:00:00,36.91,36.95,36.9,36.9,55900.0,28.6158,28.6468,28.608,28.608,55900.0
2012-12-21 13:10:00,36.9,36.92,36.85,36.89,92600.0,28.608,28.6236,28.5693,28.6003,92600.0
2012-12-21 13:20:00,36.89,36.93,36.87,36.9,114700.0,28.6003,28.6313,28.5848,28.608,114700.0
2012-12-21 13:30:00,36.9,36.94,36.88,36.94,67300.0,28.608,28.6391,28.5925,28.6391,67300.0
2012-12-21 13:40:00,36.94,37.0,36.94,36.99,112100.0,28.6391,28.6856,28.6391,28.6778,112100.0
2012-12-21 13:50:00,36.99,37.01,36.98,37.0,58100.0,28.6778,28.6933,28.6701,28.6856,58100.0
2012-12-21 14:00:00,37.01,37.05,37.0,37.01,75600.0,28.6933,28.7243,28.6856,28.6933,75600.0
2012-12-21 14:10:00,37.01,37.02,36.99,37.0,61800.0,28.6933,28.7011,28.6778,28.6856,61800.0
2012-12-21 14:20:00,37.01,37.01,36.97,36.99,56700.0,28.6933,28.6933,28.6623,28.6778,56700.0
2012-12-21 14:30:00,36.99,37.0,36.97,37.0,63700.0,28.6778,28.6856,28.6623,28.6856,63700.0
2012-12-21 14:40:00,37.0,37.02,36.97,37.02,106900.0,28.6856,28.7011,28.6623,28.7011,106900.0
2012-12-21 14:50:00,37.02,37.03,36.99,37.0,117900.0,28.7011,28.7088,28.6778,28.6856,117900.0
2012-12-21 15:00:00,37.0,37.03,36.97,36.97,114000.0,28.6856,28.7088,28.6623,28.6623,114000.0
2012-12-21 15:10:00,36.97,36.99,36.93,36.99,119100.0,28.6623,28.6778,28.6313,28.6778,119100.0
2012-12-21 15:20:00,37.0,37.01,36.97,37.0,102600.0,28.6856,28.6933,28.6623,28.6856,102600.0
2012-12-21 15:30:00,37.01,37.1,37.0,37.06,203600.0,28.6933,28.7631,28.6856,28.7321,203600.0
2012-12-21 15:40:00,37.06,37.07,36.97,36.99,316200.0,28.7321,28.7398,28.6623,28.6778,316200.0
2012-12-21 15:50:00,37.0,37.04,36.97,37.02,1603500.0,28.6856,28.7166,28.6623,28.7011,1603500.0
2012-12-24 09:30:00,37.08,37.2,36.89,36.9,720900.0,28.7476,28.8406,28.6003,28.608,720900.0
2012-12-24 09:40:00,36.9,37.01,36.89,36.91,437700.0,28.608,28.6933,28.6003,28.6158,437700.0
2012-12-24 09:50:00,36.92,36.92,36.84,36.88,282500.0,28.6236,28.6236,28.5615,28.5925,282500.0
2012-12-24 10:00:00,36.88,36.97,36.88,36.93,787900.0,28.5925,28.6623,28.5925,28.6313,787900.0
2012-12-24 10:10:00,36.92,37.0,36.91,37.0,562100.0,28.6236,28.6856,28.6158,28.6856,562100.0
2012-12-24 10:20:00,37.0,37.01,36.96,36.99,166000.0,28.6856,28.6933,28.6546,28.6778,166000.0
2012-12-24 10:30:00,37.0,37.08,37.0,37.08,408700.0,28.6856,28.7476,28.6856,28.7476,408700.0
2012-12-24 10:40:00,37.08,37.08,37.06,37.06,76900.0,28.7476,28.7476,28.7321,28.7321,76900.0
2012-12-24 10:50:00,37.05,37.12,37.04,37.08,412100.0,28.7243,28.7786,28.7166,28.7476,412100.0
2012-12-24 11:00:00,37.08,37.09,37.05,37.06,164200.0,28.7476,28.7553,28.7243,28.7321,164200.0
2012-12-24 11:10:00,37.07,37.08,37.04,37.05,88200.0,28.7398,28.7476,28.7166,28.7243,88200.0
2012-12-24 11:20:00,37.05,37.09,37.04,37.08,488700.0,28.7243,28.7553,28.7166,28.7476,488700.0
2012-12-24 11:30:00,37.09,37.14,37.08,37.14,484000.0,28.7553,28.7941,28.7476,28.7941,484000.0
2012-12-24 11:40:00,37.14,37.14,37.1,37.12,253900.0,28.7941,28.7941,28.7631,28.7786,253900.0
2012-12-24 11:50:00,37.11,37.12,37.09,37.12,249700.0,28.7709,28.7786,28.7553,28.7786,249700.0
2012-12-24 12:00:00,37.12,37.12,37.09,37.11,307000.0,28.7786,28.7786,28.7553,28.7709,307000.0
2012-12-24 12:10:00,37.11,37.12,37.09,37.1,259200.0,28.7709,28.7786,28.7553,28.7631,259200.0
2012-12-24 12:20:00,37.09,37.18,37.09,37.18,1120000.0,28.7553,28.8251,28.7553,28.8251,1120000.0
2012-12-24 12:30:00,37.18,37.29,37.17,37.29,816300.0,28.8251,28.9104,28.8174,28.9104,816300.0
2012-12-24 12:40:00,37.29,37.3,37.21,37.21,334900.0,28.9104,28.9182,28.8484,28.8484,334900.0
2012-12-24 12:50:00,37.21,37.24,37.18,37.2,589600.0,28.8484,28.8716,28.8251,28.8406,589600.0
2012-12-26 09:30:00,37.35,37.56,37.32,37.48,200500.0,28.9569,29.1197,28.9337,29.0577,200500.0
2012-12-26 09:40:00,37.48,37.48,37.32,37.37,475100.0,29.0577,29.0577,28.9337,28.9724,475100.0
2012-12-26 09:50:00,37.37,37.43,37.35,37.39,148700.0,28.9724,29.0189,28.9569,28.9879,148700.0
2012-12-26 10:00:00,37.4,37.43,37.38,37.39,123500.0,28.9957,29.0189,28.9802,28.9879,123500.0
2012-12-26 10:10:00,37.39,37.43,37.39,37.42,102800.0,28.9879,29.0189,28.9879,29.0112,102800.0
2012-12-26 10:20:00,37.43,37.48,37.43,37.48,187400.0,29.0189,29.0577,29.0189,29.0577,187400.0
2012-12-26 10:30:00,37.48,37.49,37.45,37.46,161000.0,29.0577,29.0655,29.0345,29.0422,161000.0
2012-12-26 10:40:00,37.45,37.48,37.42,37.42,192300.0,29.0345,29.0577,29.0112,29.0112,192300.0
2012-12-26 10:50:00,37.43,37.45,37.4,37.41,219800.0,29.0189,29.0345,28.9957,29.0034,219800.0
2012-12-26 11:00:00,37.41,37.42,37.31,37.34,974800.0,29.0034,29.0112,28.9259,28.9492,974800.0
2012-12-26 11:10:00,37.34,37.41,37.31,37.38,367300.0,28.9492,29.0034,28.9259,28.9802,367300.0
2012-12-26 11:20:00,37.38,37.42,37.37,37.38,262300.0,28.9802,29.0112,28.9724,28.9802,262300.0
2012-12-26 11:30:00,37.36,37.4,37.33,37.37,242800.0,28.9647,28.9957,28.9414,28.9724,242800.0
2012-12-26 11:40:00,37.37,37.39,37.37,37.38,33900.0,28.9724,28.9879,28.9724,28.9802,33900.0
2012-12-26 11:50:00,37.38,37.43,37.37,37.42,422700.0,28.9802,29.0189,28.9724,29.0112,422700.0
2012-12-26 12:00:00,37.43,37.44,37.37,37.38,94500.0,29.0189,29.0267,28.9724,28.9802,94500.0
2012-12-26 12:10:00,37.39,37.41,37.37,37.39,129600.0,28.9879,29.0034,28.9724,28.9879,129600.0
2012-12-26 12:20:00,37.39,37.42,37.38,37.4,409000.0,28.9879,29.0112,28.9802,28.9957,409000.0
2012-12-26 12:30:00,37.4,37.42,37.39,37.41,544400.0,28.9957,29.0112,28.9879,29.0034,544400.0
2012-12-26 12:40:00,37.4,37.44,37.4,37.44,191900.0,28.9957,29.0267,28.9957,29.0267,191900.0
2012-12-26 12:50:00,37.44,37.51,37.44,37.5,103900.0,29.0267,29.081,29.0267,29.0732,103900.0
2012-12-26 13:00:00,37.49,37.5,37.47,37.48,151900.0,29.0655,29.0732,29.05,29.0577,151900.0
2012-12-26 13:10:00,37.49,37.52,37.48,37.52,114900.0,29.0655,29.0887,29.0577,29.0887,114900.0
2012-12-26 13:20:00,37.52,37.54,37.51,37.52,81700.0,29.0887,29.1042,29.081,29.0887,81700.0
2012-12-26 13:30:00,37.51,37.52,37.42,37.42,63800.0,29.081,29.0887,29.0112,29.0112,63800.0
2012-12-26 13:40:00,37.42,37.43,37.4,37.41,114200.0,29.0112,29.0189,28.9957,29.0034,114200.0
2012-12-26 13:50:00,37.41,37.44,37.4,37.43,166400.0,29.0034,29.0267,28.9957,29.0189,166400.0
2012-12-26 14:00:00,37.43,37.5,37.43,37.48,175300.0,29.0189,29.0732,29.0189,29.0577,175300.0
2012-12-26 14:10:00,37.48,37.53,37.47,37.52,104300.0,29.0577,29.0965,29.05,29.0887,104300.0
2012-12-26 14:20:00,37.53,37.55,37.51,37.54,95800.0,29.0965,29.112,29.081,29.1042,95800.0
2012-12-26 14:30:00,37.54,37.55,37.53,37.55,66300.0,29.1042,29.112,29.0965,29.112,66300.0
2012-12-26 14:40:00,37.55,37.55,37.5,37.52,91700.0,29.112,29.112,29.0732,29.0887,91700.0
2012-12-26 14:50:00,37.51,37.58,37.51,37.55,148100.0,29.081,29.1352,29.081,29.112,148100.0
2012-12-26 15:00:00,37.55,37.56,37.49,37.5,407000.0,29.112,29.1197,29.0655,29.0732,407000.0
2012-12-26 15:10:00,37.5,37.5,37.45,37.45,157500.0,29.0732,29.0732,29.0345,29.0345,157500.0
2012-12-26 15:20:00,37.44,37.45,37.41,37.44,337800.0,29.0267,29.0345,29.0034,29.0267,337800.0
2012-12-26 15:30:00,37.44,37.47,37.43,37.46,63500.0,29.0267,29.05,29.0189,29.0422,63500.0
2012-12-26 15:40:00,37.46,37.46,37.41,37.43,372500.0,29.0422,29.0422,29.0034,29.0189,372500.0
2012-12-26 15:50:00,37.43,37.47,37.42,37.44,781800.0,29.0189,29.05,29.0112,29.0267,781800.0
2012-12-27 09:30:00,37.51,37.54,37.4,37.48,258700.0,29.081,29.1042,28.9957,29.0577,258700.0
2012-12-27 09:40:00,37.48,37.51,37.43,37.46,196300.0,29.0577,29.081,29.0189,29.0422,196300.0
2012-12-27 09:50:00,37.47,37.48,37.41,37.45,233900.0,29.05,29.0577,29.0034,29.0345,233900.0
2012-12-27 10:00:00,37.45,37.47,37.39,37.41,301100.0,29.0345,29.05,28.9879,29.0034,301100.0
2012-12-27 10:10:00,37.41,37.44,37.26,37.26,331600.0,29.0034,29.0267,28.8871,28.8871,331600.0
2012-12-27 10:20:00,37.26,37.3,37.16,37.22,303600.0,28.8871,28.9182,28.8096,28.8561,303600.0
2012-12-27 10:30:00,37.22,37.27,37.2,37.25,82000.0,28.8561,28.8949,28.8406,28.8794,82000.0
2012-12-27 10:40:00,37.26,37.34,37.26,37.34,112800.0,28.8871,28.9492,28.8871,28.9492,112800.0
2012-12-27 10:50:00,37.34,37.35,37.21,37.23,482400.0,28.9492,28.9569,28.8484,28.8639,482400.0
2012-12-27 11:00:00,37.24,37.26,37.12,37.15,116300.0,28.8716,28.8871,28.7786,28.8019,116300.0
2012-12-27 11:10:00,37.14,37.15,37.05,37.09,381900.0,28.7941,28.8019,28.7243,28.7553,381900.0
2012-12-27 11:20:00,37.09,37.16,37.08,37.11,217100.0,28.7553,28.8096,28.7476,28.7709,217100.0
2012-12-27 11:30:00,37.11,37.15,37.1,37.13,99600.0,28.7709,28.8019,28.7631,28.7864,99600.0
2012-12-27 11:40:00,37.13,37.19,37.11,37.15,87400.0,28.7864,28.8329,28.7709,28.8019,87400.0
2012-12-27 11:50:00,37.14,37.14,37.08,37.12,58200.0,28.7941,28.7941,28.7476,28.7786,58200.0
2012-12-27 12:00:00,37.12,37.12,36.98,37.0,110900.0,28.7786,28.7786,28.6701,28.6856,110900.0
2012-12-27 12:10:00,37.0,37.02,36.97,36.98,88500.0,28.6856,28.7011,28.6623,28.6701,88500.0
2012-12-27 12:20:00,36.98,36.99,36.93,36.94,82400.0,28.6701,28.6778,28.6313,28.6391,82400.0
2012-12-27 12:30:00,36.94,36.94,36.83,36.87,198100.0,28.6391,28.6391,28.5538,28.5848,198100.0
2012-12-27 12:40:00,36.87,36.89,36.84,36.87,74800.0,28.5848,28.6003,28.5615,28.5848,74800.0
2012-12-27 12:50:00,36.86,36.93,36.84,36.93,122000.0,28.577,28.6313,28.5615,28.6313,122000.0
2012-12-27 13:00:00,36.94,37.0,36.93,37.0,54000.0,28.6391,28.6856,28.6313,28.6856,54000.0
2012-12-27 13:10:00,36.99,37.05,36.98,37.03,182500.0,28.6778,28.7243,28.6701,28.7088,182500.0
2012-12-27 13:20:00,37.03,37.03,36.92,36.94,130100.0,28.7088,28.7088,28.6236,28.6391,130100.0
2012-12-27 13:30:00,36.94,36.95,36.91,36.92,46400.0,28.6391,28.6468,28.6158,28.6236,46400.0
2012-12-27 13:40:00,36.92,36.95,36.89,36.91,87700.0,28.6236,28.6468,28.6003,28.6158,87700.0
2012-12-27 13:50:00,36.9,36.94,36.9,36.91,89000.0,28.608,28.6391,28.608,28.6158,89000.0
2012-12-27 14:00:00,36.91,36.93,36.85,36.87,88200.0,28.6158,28.6313,28.5693,28.5848,88200.0
2012-12-27 14:10:00,36.86,36.92,36.86,36.92,151900.0,28.577,28.6236,28.577,28.6236,151900.0
2012-12-27 14:20:00,36.92,36.93,36.85,36.86,227000.0,28.6236,28.6313,28.5693,28.577,227000.0
2012-12-27 14:30:00,36.84,36.88,36.82,36.88,95000.0,28.5615,28.5925,28.546,28.5925,95000.0
2012-12-27 14:40:00,36.87,37.09,36.87,37.02,353500.0,28.5848,28.7553,28.5848,28.7011,353500.0
2012-12-27 14:50:00,37.02,37.12,37.02,37.11,193900.0,28.7011,28.7786,28.7011,28.7709,193900.0
2012-12-27 15:00:00,37.12,37.18,37.06,37.16,195500.0,28.7786,28.8251,28.7321,28.8096,195500.0
2012-12-27 15:10:00,37.16,37.16,37.1,37.13,200900.0,28.8096,28.8096,28.7631,28.7864,200900.0
2012-12-27 15:20:00,37.14,37.24,37.14,37.22,261600.0,28.7941,28.8716,28.7941,28.8561,261600.0
2012-12-27 15:30:00,37.23,37.31,37.23,37.28,181700.0,28.8639,28.9259,28.8639,28.9027,181700.0
2012-12-27 15:40:00,37.28,37.35,37.25,37.27,235800.0,28.9027,28.9569,28.8794,28.8949,235800.0
2012-12-27 15:50:00,37.26,37.36,37.23,37.28,933800.0,28.8871,28.9647,28.8639,28.9027,933800.0
2012-12-28 09:30:00,37.04,37.08,37.02,37.02,121700.0,28.7166,28.7476,28.7011,28.7011,121700.0
2012-12-28 09:40:00,37.02,37.09,36.92,36.96,429000.0,28.7011,28.7553,28.6236,28.6546,429000.0
2012-12-28 09:50:00,36.95,37.01,36.94,37.0,333500.0,28.6468,28.6933,28.6391,28.6856,333500.0
2012-12-28 10:00:00,37.0,37.07,36.93,36.94,201300.0,28.6856,28.7398,28.6313,28.6391,201300.0
2012-12-28 10:10:00,36.94,37.0,36.89,37.0,121800.0,28.6391,28.6856,28.6003,28.6856,121800.0
2012-12-28 10:20:00,37.0,37.02,36.95,36.98,102100.0,28.6856,28.7011,28.6468,28.6701,102100.0
2012-12-28 10:30:00,36.98,37.02,36.96,36.99,238800.0,28.6701,28.7011,28.6546,28.6778,238800.0
2012-12-28 10:40:00,37.0,37.19,37.0,37.13,343800.0,28.6856,28.8329,28.6856,28.7864,343800.0
2012-12-28 10:50:00,37.13,37.14,37.06,37.06,145000.0,28.7864,28.7941,28.7321,28.7321,145000.0
2012-12-28 11:00:00,37.07,37.09,37.0,37.02,314800.0,28.7398,28.7553,28.6856,28.7011,314800.0
2012-12-28 11:10:00,37.01,37.03,36.99,37.02,111000.0,28.6933,28.7088,28.6778,28.7011,111000.0
2012-12-28 11:20:00,37.02,37.02,36.96,36.98,53200.0,28.7011,28.7011,28.6546,28.6701,53200.0
2012-12-28 11:30:00,36.96,36.98,36.95,36.96,36800.0,28.6546,28.6701,28.6468,28.6546,36800.0
2012-12-28 11:40:00,36.95,37.01,36.95,37.0,42500.0,28.6468,28.6933,28.6468,28.6856,42500.0
2012-12-28 11:50:00,37.0,37.02,36.99,37.02,60400.0,28.6856,28.7011,28.6778,28.7011,60400.0
2012-12-28 12:00:00,37.02,37.07,37.02,37.03,87700.0,28.7011,28.7398,28.7011,28.7088,87700.0
2012-12-28 12:10:00,37.04,37.1,37.03,37.09,102900.0,28.7166,28.7631,28.7088,28.7553,102900.0
2012-12-28 12:20:00,37.09,37.11,37.06,37.09,88300.0,28.7553,28.7709,28.7321,28.7553,88300.0
2012-12-28 12:30:00,37.08,37.1,37.07,37.09,59200.0,28.7476,28.7631,28.7398,28.7553,59200.0
2012-12-28 12:40:00,37.09,37.1,37.06,37.1,45100.0,28.7553,28.7631,28.7321,28.7631,45100.0
2012-12-28 12:50:00,37.09,37.1,37.06,37.08,45600.0,28.7553,28.7631,28.7321,28.7476,45600.0
2012-12-28 13:00:00,37.07,37.1,37.06,37.09,82400.0,28.7398,28.7631,28.7321,28.7553,82400.0
2012-12-28 13:10:00,37.08,37.1,37.06,37.08,53100.0,28.7476,28.7631,28.7321,28.7476,53100.0
2012-12-28 13:20:00,37.07,37.08,37.05,37.06,27400.0,28.7398,28.7476,28.7243,28.7321,27400.0
2012-12-28 13:30:00,37.06,37.07,37.04,37.05,26300.0,28.7321,28.7398,28.7166,28.7243,26300.0
2012-12-28 13:40:00,37.04,37.08,37.04,37.04,34800.0,28.7166,28.7476,28.7166,28.7166,34800.0
2012-12-28 13:50:00,37.05,37.05,36.99,37.01,102000.0,28.7243,28.7243,28.6778,28.6933,102000.0
2012-12-28 14:00:00,37.01,37.02,36.98,37.01,40200.0,28.6933,28.7011,28.6701,28.6933,40200.0
2012-12-28 14:10:00,37.0,37.01,36.98,36.99,28800.0,28.6856,28.6933,28.6701,28.6778,28800.0
2012-12-28 14:20:00,36.99,37.0,36.96,36.98,69100.0,28.6778,28.6856,28.6546,28.6701,69100.0
2012-12-28 14:30:00,36.97,36.99,36.95,36.95,49500.0,28.6623,28.6778,28.6468,28.6468,49500.0
2012-12-28 14:40:00,36.95,36.99,36.94,36.98,63600.0,28.6468,28.6778,28.6391,28.6701,63600.0
2012-12-28 14:50:00,36.98,36.98,36.95,36.96,40400.0,28.6701,28.6701,28.6468,28.6546,40400.0
2012-12-28 15:00:00,36.96,36.98,36.95,36.96,82900.0,28.6546,28.6701,28.6468,28.6546,82900.0
2012-12-28 15:10:00,36.95,37.01,36.93,37.01,96600.0,28.6468,28.6933,28.6313,28.6933,96600.0
2012-12-28 15:20:00,37.01,37.02,36.96,36.96,117200.0,28.6933,28.7011,28.6546,28.6546,117200.0
2012-12-28 15:30:00,36.96,37.02,36.84,36.88,264200.0,28.6546,28.7011,28.5615,28.5925,264200.0
2012-12-28 15:40:00,36.88,36.93,36.79,36.82,573500.0,28.5925,28.6313,28.5228,28.546,573500.0
2012-12-28 15:50:00,36.82,36.86,36.75,36.8,767800.0,28.546,28.577,28.4918,28.5305,767800.0
2012-12-31 09:30:00,36.81,36.98,36.71,36.98,882100.0,28.5383,28.6701,28.4607,28.6701,882100.0
2012-12-31 09:40:00,36.97,37.02,36.9,36.94,271300.0,28.6623,28.7011,28.608,28.6391,271300.0
2012-12-31 09:50:00,36.93,37.1,36.92,37.05,402100.0,28.6313,28.7631,28.6236,28.7243,402100.0
2012-12-31 10:00:00,37.06,37.11,37.04,37.05,372100.0,28.7321,28.7709,28.7166,28.7243,372100.0
2012-12-31 10:10:00,37.05,37.05,36.99,37.0,199300.0,28.7243,28.7243,28.6778,28.6856,199300.0
2012-12-31 10:20:00,36.99,37.14,36.99,37.08,326000.0,28.6778,28.7941,28.6778,28.7476,326000.0
2012-12-31 10:30:00,37.08,37.14,37.08,37.1,245900.0,28.7476,28.7941,28.7476,28.7631,245900.0
2012-12-31 10:40:00,37.11,37.13,37.04,37.04,235400.0,28.7709,28.7864,28.7166,28.7166,235400.0
2012-12-31 10:50:00,37.05,37.12,37.02,37.07,355700.0,28.7243,28.7786,28.7011,28.7398,355700.0
2012-12-31 11:00:00,37.07,37.18,37.07,37.11,412200.0,28.7398,28.8251,28.7398,28.7709,412200.0
2012-12-31 11:10:00,37.11,37.17,37.11,37.15,329600.0,28.7709,28.8174,28.7709,28.8019,329600.0
2012-12-31 11:20:00,37.15,37.16,37.1,37.11,189700.0,28.8019,28.8096,28.7631,28.7709,189700.0
2012-12-31 11:30:00,37.12,37.16,37.11,37.13,208000.0,28.7786,28.8096,28.7709,28.7864,208000.0
2012-12-31 11:40:00,37.12,37.16,37.12,37.13,178600.0,28.7786,28.8096,28.7786,28.7864,178600.0
2012-12-31 11:50:00,37.13,37.14,37.11,37.12,177200.0,28.7864,28.7941,28.7709,28.7786,177200.0
2012-12-31 12:00:00,37.13,37.18,37.13,37.16,186900.0,28.7864,28.8251,28.7864,28.8096,186900.0
2012-12-31 12:10:00,37.16,37.17,37.15,37.16,83200.0,28.8096,28.8174,28.8019,28.8096,83200.0
2012-12-31 12:20:00,37.16,37.18,37.14,37.17,93300.0,28.8096,28.8251,28.7941,28.8174,93300.0
2012-12-31 12:30:00,37.17,37.21,37.17,37.21,140600.0,28.8174,28.8484,28.8174,28.8484,140600.0
2012-12-31 12:40:00,37.2,37.39,37.2,37.37,523000.0,28.8406,28.9879,28.8406,28.9724,523000.0
2012-12-31 12:50:00,37.38,37.39,37.26,37.31,511000.0,28.9802,28.9879,28.8871,28.9259,511000.0
2012-12-31 13:00:00,37.31,37.33,37.24,37.28,217700.0,28.9259,28.9414,28.8716,28.9027,217700.0
2012-12-31 13:10:00,37.28,37.38,37.27,37.32,235700.0,28.9027,28.9802,28.8949,28.9337,235700.0
2012-12-31 13:20:00,37.32,37.38,37.3,37.33,168400.0,28.9337,28.9802,28.9182,28.9414,168400.0
2012-12-31 13:30:00,37.33,37.37,37.31,37.36,114300.0,28.9414,28.9724,28.9259,28.9647,114300.0
2012-12-31 13:40:00,37.36,37.47,37.23,37.24,840400.0,28.9647,29.05,28.8639,28.8716,840400.0
2012-12-31 13:50:00,37.24,37.31,37.19,37.25,321400.0,28.8716,28.9259,28.8329,28.8794,321400.0
2012-12-31 14:00:00,37.26,37.31,37.23,37.29,296300.0,28.8871,28.9259,28.8639,28.9104,296300.0
2012-12-31 14:10:00,37.3,37.33,37.27,37.31,180000.0,28.9182,28.9414,28.8949,28.9259,180000.0
2012-12-31 14:20:00,37.31,37.36,37.31,37.35,105800.0,28.9259,28.9647,28.9259,28.9569,105800.0
2012-12-31 14:30:00,37.35,37.39,37.33,37.35,243900.0,28.9569,28.9879,28.9414,28.9569,243900.0
2012-12-31 14:40:00,37.36,37.46,37.33,37.43,352000.0,28.9647,29.0422,28.9414,29.0189,352000.0
2012-12-31 14:50:00,37.43,37.54,37.4,37.5,269600.0,29.0189,29.1042,28.9957,29.0732,269600.0
2012-12-31 15:00:00,37.52,37.59,37.51,37.53,266100.0,29.0887,29.143,29.081,29.0965,266100.0
2012-12-31 15:10:00,37.52,37.53,37.41,37.43,180900.0,29.0887,29.0965,29.0034,29.0189,180900.0
2012-12-31 15:20:00,37.42,37.45,37.32,37.37,444200.0,29.0112,29.0345,28.9337,28.9724,444200.0
2012-12-31 15:30:00,37.38,37.47,37.37,37.45,205200.0,28.9802,29.05,28.9724,29.0345,205200.0
2012-12-31 15:40:00,37.47,37.52,37.42,37.52,342000.0,29.05,29.0887,29.0112,29.0887,342000.0
2012-12-31 15:50:00,37.52,37.59,37.47,37.56,1034900.0,29.0887,29.143,29.05,29.1197,1034900.0
2013-01-02 09:30:00,38.41,38.52,38.27,38.4,1670900.0,29.7787,29.864,29.6702,29.771,1670900.0
2013-01-02 09:40:00,38.41,38.47,38.33,38.47,856300.0,29.7787,29.8252,29.7167,29.8252,856300.0
2013-01-02 09:50:00,38.47,38.59,38.46,38.57,933100.0,29.8252,29.9183,29.8175,29.9028,933100.0
2013-01-02 10:00:00,38.58,38.6,38.52,38.55,452300.0,29.9105,29.926,29.864,29.8873,452300.0
2013-01-02 10:10:00,38.54,38.57,38.46,38.46,263900.0,29.8795,29.9028,29.8175,29.8175,263900.0
2013-01-02 10:20:00,38.45,38.52,38.45,38.5,332200.0,29.8097,29.864,29.8097,29.8485,332200.0
2013-01-02 10:30:00,38.49,38.49,38.37,38.37,630400.0,29.8408,29.8408,29.7477,29.7477,630400.0
2013-01-02 10:40:00,38.38,38.4,38.3,38.3,112000.0,29.7555,29.771,29.6934,29.6934,112000.0
2013-01-02 10:50:00,38.3,38.37,38.3,38.33,184200.0,29.6934,29.7477,29.6934,29.7167,184200.0
2013-01-02 11:00:00,38.33,38.37,38.31,38.31,376000.0,29.7167,29.7477,29.7012,29.7012,376000.0
2013-01-02 11:10:00,38.32,38.34,38.28,38.3,146600.0,29.709,29.7245,29.6779,29.6934,146600.0
2013-01-02 11:20:00,38.3,38.31,38.28,38.31,43500.0,29.6934,29.7012,29.6779,29.7012,43500.0
2013-01-02 11:30:00,38.3,38.34,38.26,38.26,146000.0,29.6934,29.7245,29.6624,29.6624,146000.0
2013-01-02 11:40:00,38.26,38.3,38.25,38.26,124500.0,29.6624,29.6934,29.6547,29.6624,124500.0
2013-01-02 11:50:00,38.27,38.3,38.22,38.22,122900.0,29.6702,29.6934,29.6314,29.6314,122900.0
2013-01-02 12:00:00,38.23,38.25,38.19,38.25,77500.0,29.6392,29.6547,29.6082,29.6547,77500.0
2013-01-02 12:10:00,38.25,38.32,38.25,38.3,271100.0,29.6547,29.709,29.6547,29.6934,271100.0
2013-01-02 12:20:00,38.3,38.31,38.27,38.27,562600.0,29.6934,29.7012,29.6702,29.6702,562600.0
2013-01-02 12:30:00,38.29,38.3,38.26,38.29,64500.0,29.6857,29.6934,29.6624,29.6857,64500.0
2013-01-02 12:40:00,38.29,38.31,38.24,38.24,106000.0,29.6857,29.7012,29.6469,29.6469,106000.0
2013-01-02 12:50:00,38.25,38.26,38.22,38.23,144400.0,29.6547,29.6624,29.6314,29.6392,144400.0
2013-01-02 13:00:00,38.23,38.25,38.21,38.25,32800.0,29.6392,29.6547,29.6237,29.6547,32800.0
2013-01-02 13:10:00,38.24,38.25,38.23,38.25,21500.0,29.6469,29.6547,29.6392,29.6547,21500.0
2013-01-02 13:20:00,38.24,38.24,38.19,38.23,151200.0,29.6469,29.6469,29.6082,29.6392,151200.0
2013-01-02 13:30:00,38.22,38.29,38.22,38.28,351500.0,29.6314,29.6857,29.6314,29.6779,351500.0
2013-01-02 13:40:00,38.28,38.3,38.26,38.27,120700.0,29.6779,29.6934,29.6624,29.6702,120700.0
2013-01-02 13:50:00,38.27,38.3,38.26,38.28,104500.0,29.6702,29.6934,29.6624,29.6779,104500.0
2013-01-02 14:00:00,38.28,38.31,38.26,38.3,100500.0,29.6779,29.7012,29.6624,29.6934,100500.0
2013-01-02 14:10:00,38.3,38.33,38.28,38.31,162300.0,29.6934,29.7167,29.6779,29.7012,162300.0
2013-01-02 14:20:00,38.32,38.33,38.3,38.31,70300.0,29.709,29.7167,29.6934,29.7012,70300.0
2013-01-02 14:30:00,38.32,38.32,38.27,38.27,80900.0,29.709,29.709,29.6702,29.6702,80900.0
2013-01-02 14:40:00,38.26,38.26,38.23,38.24,80000.0,29.6624,29.6624,29.6392,29.6469,80000.0
2013-01-02 14:50:00,38.24,38.27,38.24,38.27,173100.0,29.6469,29.6702,29.6469,29.6702,173100.0
2013-01-02 15:00:00,38.27,38.31,38.27,38.29,150100.0,29.6702,29.7012,29.6702,29.6857,150100.0
2013-01-02 15:10:00,38.3,38.31,38.28,38.3,116100.0,29.6934,29.7012,29.6779,29.6934,116100.0
2013-01-02 15:20:00,38.3,38.32,38.27,38.3,305800.0,29.6934,29.709,29.6702,29.6934,305800.0
2013-01-02 15:30:00,38.29,38.33,38.29,38.32,236200.0,29.6857,29.7167,29.6857,29.709,236200.0
2013-01-02 15:40:00,38.32,38.34,38.29,38.29,812100.0,29.709,29.7245,29.6857,29.6857,812100.0
2013-01-02 15:50:00,38.29,38.48,38.29,38.48,966100.0,29.6857,29.833,29.6857,29.833,966100.0
2013-01-03 09:30:00,38.44,38.53,38.44,38.51,487900.0,29.802,29.8718,29.802,29.8563,487900.0
2013-01-03 09:40:00,38.52,38.53,38.48,38.51,503900.0,29.864,29.8718,29.833,29.8563,503900.0
2013-01-03 09:50:00,38.51,38.55,38.5,38.53,710900.0,29.8563,29.8873,29.8485,29.8718,710900.0
2013-01-03 10:00:00,38.53,38.59,38.51,38.57,240500.0,29.8718,29.9183,29.8563,29.9028,240500.0
2013-01-03 10:10:00,38.56,38.58,38.53,38.54,160500.0,29.895,29.9105,29.8718,29.8795,160500.0
2013-01-03 10:20:00,38.54,38.55,38.5,38.52,155300.0,29.8795,29.8873,29.8485,29.864,155300.0
2013-01-03 10:30:00,38.52,38.56,38.51,38.51,159400.0,29.864,29.895,29.8563,29.8563,159400.0
2013-01-03 10:40:00,38.52,38.55,38.51,38.55,108200.0,29.864,29.8873,29.8563,29.8873,108200.0
2013-01-03 10:50:00,38.54,38.56,38.51,38.53,91000.0,29.8795,29.895,29.8563,29.8718,91000.0
2013-01-03 11:00:00,38.53,38.56,38.51,38.53,177400.0,29.8718,29.895,29.8563,29.8718,177400.0
2013-01-03 11:10:00,38.53,38.56,38.52,38.54,143600.0,29.8718,29.895,29.864,29.8795,143600.0
2013-01-03 11:20:00,38.55,38.57,38.53,38.55,137700.0,29.8873,29.9028,29.8718,29.8873,137700.0
2013-01-03 11:30:00,38.56,38.58,38.54,38.54,98400.0,29.895,29.9105,29.8795,29.8795,98400.0
2013-01-03 11:40:00,38.54,38.56,38.51,38.56,133100.0,29.8795,29.895,29.8563,29.895,133100.0
2013-01-03 11:50:00,38.56,38.56,38.55,38.55,133700.0,29.895,29.895,29.8873,29.8873,133700.0
2013-01-03 12:00:00,38.55,38.58,38.55,38.58,124100.0,29.8873,29.9105,29.8873,29.9105,124100.0
2013-01-03 12:10:00,38.58,38.58,38.56,38.56,82300.0,29.9105,29.9105,29.895,29.895,82300.0
2013-01-03 12:20:00,38.57,38.59,38.56,38.59,59600.0,29.9028,29.9183,29.895,29.9183,59600.0
2013-01-03 12:30:00,38.59,38.59,38.51,38.52,140300.0,29.9183,29.9183,29.8563,29.864,140300.0
2013-01-03 12:40:00,38.53,38.53,38.5,38.5,186000.0,29.8718,29.8718,29.8485,29.8485,186000.0
2013-01-03 12:50:00,38.5,38.52,38.49,38.51,73000.0,29.8485,29.864,29.8408,29.8563,73000.0
2013-01-03 13:00:00,38.51,38.53,38.5,38.52,82300.0,29.8563,29.8718,29.8485,29.864,82300.0
2013-01-03 13:10:00,38.52,38.52,38.48,38.49,47900.0,29.864,29.864,29.833,29.8408,47900.0
2013-01-03 13:20:00,38.49,38.52,38.49,38.5,39800.0,29.8408,29.864,29.8408,29.8485,39800.0
2013-01-03 13:30:00,38.51,38.52,38.49,38.51,69900.0,29.8563,29.864,29.8408,29.8563,69900.0
2013-01-03 13:40:00,38.52,38.52,38.47,38.48,36200.0,29.864,29.864,29.8252,29.833,36200.0
2013-01-03 13:50:00,38.47,38.5,38.47,38.48,41800.0,29.8252,29.8485,29.8252,29.833,41800.0
2013-01-03 14:00:00,38.48,38.48,38.31,38.31,284100.0,29.833,29.833,29.7012,29.7012,284100.0
2013-01-03 14:10:00,38.31,38.33,38.28,38.28,127700.0,29.7012,29.7167,29.6779,29.6779,127700.0
2013-01-03 14:20:00,38.29,38.29,38.2,38.24,130500.0,29.6857,29.6857,29.6159,29.6469,130500.0
2013-01-03 14:30:00,38.24,38.25,38.19,38.2,243000.0,29.6469,29.6547,29.6082,29.6159,243000.0
2013-01-03 14:40:00,38.2,38.27,38.19,38.26,157600.0,29.6159,29.6702,29.6082,29.6624,157600.0
2013-01-03 14:50:00,38.26,38.32,38.25,38.29,100300.0,29.6624,29.709,29.6547,29.6857,100300.0
2013-01-03 15:00:00,38.28,38.3,38.24,38.24,120200.0,29.6779,29.6934,29.6469,29.6469,120200.0
2013-01-03 15:10:00,38.24,38.25,38.18,38.18,74300.0,29.6469,29.6547,29.6004,29.6004,74300.0
2013-01-03 15:20:00,38.19,38.2,38.13,38.15,153800.0,29.6082,29.6159,29.5616,29.5772,153800.0
2013-01-03 15:30:00,38.15,38.16,38.08,38.11,251000.0,29.5772,29.5849,29.5229,29.5461,251000.0
2013-01-03 15:40:00,38.12,38.2,38.11,38.18,303800.0,29.5539,29.6159,29.5461,29.6004,303800.0
2013-01-03 15:50:00,38.19,38.21,38.09,38.21,956700.0,29.6082,29.6237,29.5306,29.6237,956700.0
2013-01-04 09:30:00,38.31,38.4,38.28,38.37,178400.0,29.7012,29.771,29.6779,29.7477,178400.0
2013-01-04 09:40:00,38.38,38.41,38.37,38.4,201400.0,29.7555,29.7787,29.7477,29.771,201400.0
2013-01-04 09:50:00,38.4,38.4,38.35,38.38,161200.0,29.771,29.771,29.7322,29.7555,161200.0
2013-01-04 10:00:00,38.39,38.41,38.3,38.37,339400.0,29.7632,29.7787,29.6934,29.7477,339400.0
2013-01-04 10:10:00,38.37,38.43,38.37,38.41,162700.0,29.7477,29.7942,29.7477,29.7787,162700.0
2013-01-04 10:20:00,38.41,38.47,38.4,38.46,181400.0,29.7787,29.8252,29.771,29.8175,181400.0
2013-01-04 10:30:00,38.46,38.48,38.4,38.47,155100.0,29.8175,29.833,29.771,29.8252,155100.0
2013-01-04 10:40:00,38.46,38.48,38.42,38.47,134700.0,29.8175,29.833,29.7865,29.8252,134700.0
2013-01-04 10:50:00,38.48,38.49,38.41,38.41,74600.0,29.833,29.8408,29.7787,29.7787,74600.0
2013-01-04 11:00:00,38.42,38.48,38.42,38.44,122400.0,29.7865,29.833,29.7865,29.802,122400.0
2013-01-04 11:10:00,38.44,38.49,38.44,38.48,177700.0,29.802,29.8408,29.802,29.833,177700.0
2013-01-04 11:20:00,38.48,38.48,38.44,38.45,126100.0,29.833,29.833,29.802,29.8097,126100.0
2013-01-04 11:30:00,38.45,38.5,38.44,38.5,270800.0,29.8097,29.8485,29.802,29.8485,270800.0
2013-01-04 11:40:00,38.49,38.53,38.48,38.49,98200.0,29.8408,29.8718,29.833,29.8408,98200.0
2013-01-04 11:50:00,38.49,38.53,38.48,38.49,35600.0,29.8408,29.8718,29.833,29.8408,35600.0
2013-01-04 12:00:00,38.49,38.51,38.48,38.49,53500.0,29.8408,29.8563,29.833,29.8408,53500.0
2013-01-04 12:10:00,38.5,38.5,38.47,38.47,22300.0,29.8485,29.8485,29.8252,29.8252,22300.0
2013-01-04 12:20:00,38.48,38.48,38.45,38.48,46200.0,29.833,29.833,29.8097,29.833,46200.0
2013-01-04 12:30:00,38.48,38.49,38.46,38.47,30100.0,29.833,29.8408,29.8175,29.8252,30100.0
2013-01-04 12:40:00,38.46,38.48,38.46,38.47,25300.0,29.8175,29.833,29.8175,29.8252,25300.0
2013-01-04 12:50:00,38.47,38.48,38.46,38.47,34500.0,29.8252,29.833,29.8175,29.8252,34500.0
2013-01-04 13:00:00,38.47,38.48,38.46,38.47,31300.0,29.8252,29.833,29.8175,29.8252,31300.0
2013-01-04 13:10:00,38.47,38.5,38.47,38.48,23800.0,29.8252,29.8485,29.8252,29.833,23800.0
2013-01-04 13:20:00,38.49,38.52,38.47,38.52,63000.0,29.8408,29.864,29.8252,29.864,63000.0
2013-01-04 13:30:00,38.52,38.54,38.51,38.53,62800.0,29.864,29.8795,29.8563,29.8718,62800.0
2013-01-04 13:40:00,38.54,38.55,38.52,38.54,32500.0,29.8795,29.8873,29.864,29.8795,32500.0
2013-01-04 13:50:00,38.54,38.54,38.49,38.52,29200.0,29.8795,29.8795,29.8408,29.864,29200.0
2013-01-04 14:00:00,38.51,38.53,38.51,38.51,50300.0,29.8563,29.8718,29.8563,29.8563,50300.0
2013-01-04 14:10:00,38.51,38.53,38.5,38.5,70700.0,29.8563,29.8718,29.8485,29.8485,70700.0
2013-01-04 14:20:00,38.51,38.55,38.51,38.54,54200.0,29.8563,29.8873,29.8563,29.8795,54200.0
2013-01-04 14:30:00,38.54,38.55,38.53,38.54,83200.0,29.8795,29.8873,29.8718,29.8795,83200.0
2013-01-04 14:40:00,38.54,38.55,38.53,38.54,195400.0,29.8795,29.8873,29.8718,29.8795,195400.0
2013-01-04 14:50:00,38.54,38.58,38.54,38.58,68100.0,29.8795,29.9105,29.8795,29.9105,68100.0
2013-01-04 15:00:00,38.59,38.62,38.56,38.6,131600.0,29.9183,29.9415,29.895,29.926,131600.0
2013-01-04 15:10:00,38.61,38.67,38.61,38.65,250000.0,29.9338,29.9803,29.9338,29.9648,250000.0
2013-01-04 15:20:00,38.65,38.72,38.65,38.71,163400.0,29.9648,30.0191,29.9648,30.0113,163400.0
2013-01-04 15:30:00,38.71,38.71,38.67,38.68,259300.0,30.0113,30.0113,29.9803,29.9881,259300.0
2013-01-04 15:40:00,38.67,38.71,38.63,38.64,465300.0,29.9803,30.0113,29.9493,29.957,465300.0
2013-01-04 15:50:00,38.64,38.69,38.63,38.66,720000.0,29.957,29.9958,29.9493,29.9725,720000.0
2013-01-07 09:30:00,38.49,38.49,38.36,38.45,205000.0,29.8408,29.8408,29.74,29.8097,205000.0
2013-01-07 09:40:00,38.45,38.51,38.45,38.45,247300.0,29.8097,29.8563,29.8097,29.8097,247300.0
2013-01-07 09:50:00,38.45,38.49,38.41,38.46,370900.0,29.8097,29.8408,29.7787,29.8175,370900.0
2013-01-07 10:00:00,38.47,38.55,38.46,38.55,109600.0,29.8252,29.8873,29.8175,29.8873,109600.0
2013-01-07 10:10:00,38.55,38.55,38.47,38.5,269700.0,29.8873,29.8873,29.8252,29.8485,269700.0
2013-01-07 10:20:00,38.5,38.52,38.48,38.49,85600.0,29.8485,29.864,29.833,29.8408,85600.0
2013-01-07 10:30:00,38.49,38.53,38.48,38.51,72100.0,29.8408,29.8718,29.833,29.8563,72100.0
2013-01-07 10:40:00,38.5,38.53,38.49,38.5,131500.0,29.8485,29.8718,29.8408,29.8485,131500.0
2013-01-07 10:50:00,38.5,38.5,38.45,38.45,67300.0,29.8485,29.8485,29.8097,29.8097,67300.0
2013-01-07 11:00:00,38.46,38.51,38.46,38.51,43400.0,29.8175,29.8563,29.8175,29.8563,43400.0
2013-01-07 11:10:00,38.5,38.51,38.46,38.48,55900.0,29.8485,29.8563,29.8175,29.833,55900.0
2013-01-07 11:20:00,38.48,38.5,38.47,38.47,46000.0,29.833,29.8485,29.8252,29.8252,46000.0
2013-01-07 11:30:00,38.48,38.48,38.46,38.46,50000.0,29.833,29.833,29.8175,29.8175,50000.0
2013-01-07 11:40:00,38.47,38.49,38.43,38.44,120200.0,29.8252,29.8408,29.7942,29.802,120200.0
2013-01-07 11:50:00,38.44,38.45,38.4,38.41,407000.0,29.802,29.8097,29.771,29.7787,407000.0
2013-01-07 12:00:00,38.41,38.42,38.39,38.4,89000.0,29.7787,29.7865,29.7632,29.771,89000.0
2013-01-07 12:10:00,38.39,38.41,38.39,38.4,36000.0,29.7632,29.7787,29.7632,29.771,36000.0
2013-01-07 12:20:00,38.4,38.41,38.37,38.41,46900.0,29.771,29.7787,29.7477,29.7787,46900.0
2013-01-07 12:30:00,38.4,38.42,38.39,38.41,70100.0,29.771,29.7865,29.7632,29.7787,70100.0
2013-01-07 12:40:00,38.41,38.43,38.41,38.42,33200.0,29.7787,29.7942,29.7787,29.7865,33200.0
2013-01-07 12:50:00,38.43,38.45,38.42,38.43,142400.0,29.7942,29.8097,29.7865,29.7942,142400.0
2013-01-07 13:00:00,38.43,38.48,38.43,38.47,64400.0,29.7942,29.833,29.7942,29.8252,64400.0
2013-01-07 13:10:00,38.47,38.48,38.46,38.47,28800.0,29.8252,29.833,29.8175,29.8252,28800.0
2013-01-07 13:20:00,38.47,38.51,38.47,38.51,20100.0,29.8252,29.8563,29.8252,29.8563,20100.0
2013-01-07 13:30:00,38.5,38.51,38.49,38.49,23700.0,29.8485,29.8563,29.8408,29.8408,23700.0
2013-01-07 13:40:00,38.5,38.5,38.46,38.49,204100.0,29.8485,29.8485,29.8175,29.8408,204100.0
2013-01-07 13:50:00,38.5,38.52,38.49,38.5,41800.0,29.8485,29.864,29.8408,29.8485,41800.0
2013-01-07 14:00:00,38.5,38.52,38.49,38.49,61200.0,29.8485,29.864,29.8408,29.8408,61200.0
2013-01-07 14:10:00,38.49,38.52,38.48,38.51,349100.0,29.8408,29.864,29.833,29.8563,349100.0
2013-01-07 14:20:00,38.5,38.54,38.49,38.54,71100.0,29.8485,29.8795,29.8408,29.8795,71100.0
2013-01-07 14:30:00,38.53,38.55,38.51,38.53,65900.0,29.8718,29.8873,29.8563,29.8718,65900.0
2013-01-07 14:40:00,38.54,38.55,38.52,38.55,140300.0,29.8795,29.8873,29.864,29.8873,140300.0
2013-01-07 14:50:00,38.55,38.57,38.54,38.57,174000.0,29.8873,29.9028,29.8795,29.9028,174000.0
2013-01-07 15:00:00,38.57,38.58,38.55,38.58,52700.0,29.9028,29.9105,29.8873,29.9105,52700.0
2013-01-07 15:10:00,38.57,38.59,38.56,38.58,44300.0,29.9028,29.9183,29.895,29.9105,44300.0
2013-01-07 15:20:00,38.57,38.62,38.57,38.6,68500.0,29.9028,29.9415,29.9028,29.926,68500.0
2013-01-07 15:30:00,38.6,38.63,38.57,38.57,89600.0,29.926,29.9493,29.9028,29.9028,89600.0
2013-01-07 15:40:00,38.57,38.59,38.55,38.58,131200.0,29.9028,29.9183,29.8873,29.9105,131200.0
2013-01-07 15:50:00,38.58,38.59,38.55,38.59,464000.0,29.9105,29.9183,29.8873,29.9183,464000.0
2013-01-08 09:30:00,38.7,38.74,38.63,38.7,672100.0,30.0036,30.0346,29.9493,30.0036,672100.0
2013-01-08 09:40:00,38.71,38.72,38.64,38.64,168900.0,30.0113,30.0191,29.957,29.957,168900.0
2013-01-08 09:50:00,38.64,38.66,38.59,38.6,73200.0,29.957,29.9725,29.9183,29.926,73200.0
2013-01-08 10:00:00,38.6,38.62,38.51,38.57,236200.0,29.926,29.9415,29.8563,29.9028,236200.0
2013-01-08 10:10:00,38.58,38.58,38.46,38.49,293700.0,29.9105,29.9105,29.8175,29.8408,293700.0
2013-01-08 10:20:00,38.48,38.52,38.47,38.49,53000.0,29.833,29.864,29.8252,29.8408,53000.0
2013-01-08 10:30:00,38.49,38.51,38.44,38.45,125300.0,29.8408,29.8563,29.802,29.8097,125300.0
2013-01-08 10:40:00,38.45,38.48,38.42,38.46,234200.0,29.8097,29.833,29.7865,29.8175,234200.0
2013-01-08 10:50:00,38.46,38.48,38.42,38.44,198600.0,29.8175,29.833,29.7865,29.802,198600.0
2013-01-08 11:00:00,38.43,38.45,38.37,38.37,272600.0,29.7942,29.8097,29.7477,29.7477,272600.0
2013-01-08 11:10:00,38.37,38.4,38.36,38.38,79500.0,29.7477,29.771,29.74,29.7555,79500.0
2013-01-08 11:20:00,38.38,38.41,38.37,38.41,88500.0,29.7555,29.7787,29.7477,29.7787,88500.0
2013-01-08 11:30:00,38.41,38.49,38.41,38.48,65800.0,29.7787,29.8408,29.7787,29.833,65800.0
2013-01-08 11:40:00,38.49,38.57,38.49,38.56,483200.0,29.8408,29.9028,29.8408,29.895,483200.0
2013-01-08 11:50:00,38.55,38.55,38.51,38.53,43600.0,29.8873,29.8873,29.8563,29.8718,43600.0
2013-01-08 12:00:00,38.52,38.56,38.52,38.55,51900.0,29.864,29.895,29.864,29.8873,51900.0
2013-01-08 12:10:00,38.55,38.58,38.54,38.55,41300.0,29.8873,29.9105,29.8795,29.8873,41300.0
2013-01-08 12:20:00,38.55,38.57,38.54,38.55,28700.0,29.8873,29.9028,29.8795,29.8873,28700.0
2013-01-08 12:30:00,38.56,38.58,38.53,38.54,89200.0,29.895,29.9105,29.8718,29.8795,89200.0
2013-01-08 12:40:00,38.54,38.54,38.51,38.52,60100.0,29.8795,29.8795,29.8563,29.864,60100.0
2013-01-08 12:50:00,38.52,38.52,38.49,38.52,29900.0,29.864,29.864,29.8408,29.864,29900.0
2013-01-08 13:00:00,38.51,38.57,38.51,38.56,52800.0,29.8563,29.9028,29.8563,29.895,52800.0
2013-01-08 13:10:00,38.56,38.6,38.56,38.59,35500.0,29.895,29.926,29.895,29.9183,35500.0
2013-01-08 13:20:00,38.6,38.62,38.58,38.59,51300.0,29.926,29.9415,29.9105,29.9183,51300.0
2013-01-08 13:30:00,38.6,38.61,38.58,38.59,42300.0,29.926,29.9338,29.9105,29.9183,42300.0
2013-01-08 13:40:00,38.59,38.59,38.56,38.57,146000.0,29.9183,29.9183,29.895,29.9028,146000.0
2013-01-08 13:50:00,38.57,38.63,38.56,38.62,50000.0,29.9028,29.9493,29.895,29.9415,50000.0
2013-01-08 14:00:00,38.63,38.66,38.62,38.63,62400.0,29.9493,29.9725,29.9415,29.9493,62400.0
2013-01-08 14:10:00,38.63,38.64,38.6,38.61,59900.0,29.9493,29.957,29.926,29.9338,59900.0
2013-01-08 14:20:00,38.61,38.63,38.59,38.6,52700.0,29.9338,29.9493,29.9183,29.926,52700.0
2013-01-08 14:30:00,38.6,38.61,38.57,38.58,38500.0,29.926,29.9338,29.9028,29.9105,38500.0
2013-01-08 14:40:00,38.57,38.59,38.55,38.57,32100.0,29.9028,29.9183,29.8873,29.9028,32100.0
2013-01-08 14:50:00,38.56,38.57,38.55,38.55,19200.0,29.895,29.9028,29.8873,29.8873,19200.0
2013-01-08 15:00:00,38.55,38.6,38.55,38.59,68200.0,29.8873,29.926,29.8873,29.9183,68200.0
2013-01-08 15:10:00,38.61,38.62,38.58,38.6,115400.0,29.9338,29.9415,29.9105,29.926,115400.0
2013-01-08 15:20:00,38.61,38.64,38.6,38.64,144200.0,29.9338,29.957,29.926,29.957,144200.0
2013-01-08 15:30:00,38.64,38.65,38.59,38.6,140500.0,29.957,29.9648,29.9183,29.926,140500.0
2013-01-08 15:40:00,38.6,38.6,38.55,38.58,448900.0,29.926,29.926,29.8873,29.9105,448900.0
2013-01-08 15:50:00,38.58,38.65,38.58,38.64,719600.0,29.9105,29.9648,29.9105,29.957,719600.0
2013-01-09 09:30:00,38.76,38.83,38.7,38.8,208400.0,30.0501,30.1043,30.0036,30.0811,208400.0
2013-01-09 09:40:00,38.8,38.83,38.76,38.79,99400.0,30.0811,30.1043,30.0501,30.0733,99400.0
2013-01-09 09:50:00,38.79,38.88,38.78,38.87,80600.0,30.0733,30.1431,30.0656,30.1354,80600.0
2013-01-09 10:00:00,38.88,38.9,38.84,38.86,142500.0,30.1431,30.1586,30.1121,30.1276,142500.0
2013-01-09 10:10:00,38.86,38.9,38.84,38.89,51200.0,30.1276,30.1586,30.1121,30.1509,51200.0
2013-01-09 10:20:00,38.89,38.91,38.83,38.85,86800.0,30.1509,30.1664,30.1043,30.1199,86800.0
2013-01-09 10:30:00,38.86,38.87,38.82,38.83,256800.0,30.1276,30.1354,30.0966,30.1043,256800.0
2013-01-09 10:40:00,38.83,38.84,38.79,38.81,133800.0,30.1043,30.1121,30.0733,30.0888,133800.0
2013-01-09 10:50:00,38.82,38.88,38.81,38.86,67000.0,30.0966,30.1431,30.0888,30.1276,67000.0
2013-01-09 11:00:00,38.86,38.9,38.85,38.9,47400.0,30.1276,30.1586,30.1199,30.1586,47400.0
2013-01-09 11:10:00,38.9,38.9,38.86,38.86,33200.0,30.1586,30.1586,30.1276,30.1276,33200.0
2013-01-09 11:20:00,38.85,38.87,38.83,38.87,144100.0,30.1199,30.1354,30.1043,30.1354,144100.0
2013-01-09 11:30:00,38.87,38.9,38.85,38.86,63700.0,30.1354,30.1586,30.1199,30.1276,63700.0
2013-01-09 11:40:00,38.86,38.88,38.84,38.88,82200.0,30.1276,30.1431,30.1121,30.1431,82200.0
2013-01-09 11:50:00,38.88,38.9,38.83,38.86,262000.0,30.1431,30.1586,30.1043,30.1276,262000.0
2013-01-09 12:00:00,38.86,38.9,38.85,38.9,108000.0,30.1276,30.1586,30.1199,30.1586,108000.0
2013-01-09 12:10:00,38.89,38.93,38.89,38.91,165000.0,30.1509,30.1819,30.1509,30.1664,165000.0
2013-01-09 12:20:00,38.91,38.94,38.91,38.93,48500.0,30.1664,30.1896,30.1664,30.1819,48500.0
2013-01-09 12:30:00,38.93,38.94,38.9,38.92,81300.0,30.1819,30.1896,30.1586,30.1741,81300.0
2013-01-09 12:40:00,38.91,38.91,38.84,38.87,220300.0,30.1664,30.1664,30.1121,30.1354,220300.0
2013-01-09 12:50:00,38.87,38.89,38.85,38.89,74800.0,30.1354,30.1509,30.1199,30.1509,74800.0
2013-01-09 13:00:00,38.88,38.9,38.87,38.89,82000.0,30.1431,30.1586,30.1354,30.1509,82000.0
2013-01-09 13:10:00,38.89,38.91,38.87,38.91,59500.0,30.1509,30.1664,30.1354,30.1664,59500.0
2013-01-09 13:20:00,38.91,38.92,38.9,38.91,36300.0,30.1664,30.1741,30.1586,30.1664,36300.0
2013-01-09 13:30:00,38.91,38.93,38.91,38.93,150800.0,30.1664,30.1819,30.1664,30.1819,150800.0
2013-01-09 13:40:00,38.93,38.93,38.9,38.91,44400.0,30.1819,30.1819,30.1586,30.1664,44400.0
2013-01-09 13:50:00,38.91,38.91,38.86,38.88,59500.0,30.1664,30.1664,30.1276,30.1431,59500.0
2013-01-09 14:00:00,38.87,38.89,38.85,38.88,45200.0,30.1354,30.1509,30.1199,30.1431,45200.0
2013-01-09 14:10:00,38.88,38.92,38.88,38.91,511700.0,30.1431,30.1741,30.1431,30.1664,511700.0
2013-01-09 14:20:00,38.9,38.91,38.87,38.88,106200.0,30.1586,30.1664,30.1354,30.1431,106200.0
2013-01-09 14:30:00,38.89,38.9,38.85,38.86,74500.0,30.1509,30.1586,30.1199,30.1276,74500.0
2013-01-09 14:40:00,38.87,38.88,38.84,38.86,471100.0,30.1354,30.1431,30.1121,30.1276,471100.0
2013-01-09 14:50:00,38.87,38.88,38.83,38.85,112100.0,30.1354,30.1431,30.1043,30.1199,112100.0
2013-01-09 15:00:00,38.84,38.85,38.81,38.84,537700.0,30.1121,30.1199,30.0888,30.1121,537700.0
2013-01-09 15:10:00,38.84,38.87,38.83,38.84,101400.0,30.1121,30.1354,30.1043,30.1121,101400.0
2013-01-09 15:20:00,38.85,38.9,38.84,38.9,132600.0,30.1199,30.1586,30.1121,30.1586,132600.0
2013-01-09 15:30:00,38.89,38.9,38.86,38.88,605500.0,30.1509,30.1586,30.1276,30.1431,605500.0
2013-01-09 15:40:00,38.88,38.9,38.87,38.87,399700.0,30.1431,30.1586,30.1354,30.1354,399700.0
2013-01-09 15:50:00,38.88,38.91,38.87,38.9,596400.0,30.1431,30.1664,30.1354,30.1586,596400.0
2013-01-10 09:30:00,39.12,39.18,38.98,38.98,461200.0,30.3292,30.3757,30.2206,30.2206,461200.0
2013-01-10 09:40:00,38.98,38.98,38.89,38.9,258500.0,30.2206,30.2206,30.1509,30.1586,258500.0
2013-01-10 09:50:00,38.9,38.93,38.88,38.92,260100.0,30.1586,30.1819,30.1431,30.1741,260100.0
2013-01-10 10:00:00,38.93,38.93,38.88,38.9,533400.0,30.1819,30.1819,30.1431,30.1586,533400.0
2013-01-10 10:10:00,38.9,38.92,38.88,38.91,476500.0,30.1586,30.1741,30.1431,30.1664,476500.0
2013-01-10 10:20:00,38.92,38.94,38.87,38.88,111100.0,30.1741,30.1896,30.1354,30.1431,111100.0
2013-01-10 10:30:00,38.88,38.88,38.78,38.8,265900.0,30.1431,30.1431,30.0656,30.0811,265900.0
2013-01-10 10:40:00,38.82,38.82,38.75,38.76,179200.0,30.0966,30.0966,30.0423,30.0501,179200.0
2013-01-10 10:50:00,38.76,38.81,38.74,38.74,160400.0,30.0501,30.0888,30.0346,30.0346,160400.0
2013-01-10 11:00:00,38.74,38.81,38.72,38.78,144000.0,30.0346,30.0888,30.0191,30.0656,144000.0
2013-01-10 11:10:00,38.77,38.78,38.71,38.72,100300.0,30.0578,30.0656,30.0113,30.0191,100300.0
2013-01-10 11:20:00,38.72,38.8,38.72,38.8,307700.0,30.0191,30.0811,30.0191,30.0811,307700.0
2013-01-10 11:30:00,38.8,38.81,38.77,38.78,71400.0,30.0811,30.0888,30.0578,30.0656,71400.0
2013-01-10 11:40:00,38.78,38.82,38.76,38.81,97300.0,30.0656,30.0966,30.0501,30.0888,97300.0
2013-01-10 11:50:00,38.81,38.87,38.81,38.86,82900.0,30.0888,30.1354,30.0888,30.1276,82900.0
2013-01-10 12:00:00,38.87,38.88,38.84,38.85,20300.0,30.1354,30.1431,30.1121,30.1199,20300.0
2013-01-10 12:10:00,38.84,38.92,38.84,38.92,71900.0,30.1121,30.1741,30.1121,30.1741,71900.0
2013-01-10 12:20:00,38.92,38.93,38.89,38.91,87800.0,30.1741,30.1819,30.1509,30.1664,87800.0
2013-01-10 12:30:00,38.91,38.92,38.9,38.9,40400.0,30.1664,30.1741,30.1586,30.1586,40400.0
2013-01-10 12:40:00,38.91,38.92,38.9,38.91,49300.0,30.1664,30.1741,30.1586,30.1664,49300.0
2013-01-10 12:50:00,38.91,38.98,38.9,38.97,199100.0,30.1664,30.2206,30.1586,30.2129,199100.0
2013-01-10 13:00:00,38.99,39.0,38.96,38.98,138600.0,30.2284,30.2361,30.2051,30.2206,138600.0
2013-01-10 13:10:00,38.97,38.98,38.95,38.96,36900.0,30.2129,30.2206,30.1974,30.2051,36900.0
2013-01-10 13:20:00,38.97,39.0,38.94,38.94,71000.0,30.2129,30.2361,30.1896,30.1896,71000.0
2013-01-10 13:30:00,38.95,38.95,38.92,38.92,119200.0,30.1974,30.1974,30.1741,30.1741,119200.0
2013-01-10 13:40:00,38.92,38.94,38.92,38.94,115700.0,30.1741,30.1896,30.1741,30.1896,115700.0
2013-01-10 13:50:00,38.94,38.98,38.93,38.96,86700.0,30.1896,30.2206,30.1819,30.2051,86700.0
2013-01-10 14:00:00,38.96,38.98,38.96,38.97,153000.0,30.2051,30.2206,30.2051,30.2129,153000.0
2013-01-10 14:10:00,38.96,38.96,38.93,38.95,67700.0,30.2051,30.2051,30.1819,30.1974,67700.0
2013-01-10 14:20:00,38.95,38.95,38.92,38.93,49800.0,30.1974,30.1974,30.1741,30.1819,49800.0
2013-01-10 14:30:00,38.93,38.97,38.93,38.97,158800.0,30.1819,30.2129,30.1819,30.2129,158800.0
2013-01-10 14:40:00,38.97,39.01,38.96,39.0,109100.0,30.2129,30.2439,30.2051,30.2361,109100.0
2013-01-10 14:50:00,39.0,39.05,38.99,39.03,365300.0,30.2361,30.2749,30.2284,30.2594,365300.0
2013-01-10 15:00:00,39.03,39.04,38.99,39.0,278700.0,30.2594,30.2672,30.2284,30.2361,278700.0
2013-01-10 15:10:00,39.0,39.01,38.97,38.99,111400.0,30.2361,30.2439,30.2129,30.2284,111400.0
2013-01-10 15:20:00,39.0,39.03,38.99,39.02,146500.0,30.2361,30.2594,30.2284,30.2517,146500.0
2013-01-10 15:30:00,39.02,39.03,39.0,39.02,168400.0,30.2517,30.2594,30.2361,30.2517,168400.0
2013-01-10 15:40:00,39.02,39.04,38.99,39.04,129300.0,30.2517,30.2672,30.2284,30.2672,129300.0
2013-01-10 15:50:00,39.04,39.05,39.0,39.04,723300.0,30.2672,30.2749,30.2361,30.2672,723300.0
2013-01-11 09:30:00,39.06,39.06,38.89,38.89,220900.0,30.2827,30.2827,30.1509,30.1509,220900.0
2013-01-11 09:40:00,38.9,38.94,38.84,38.86,477100.0,30.1586,30.1896,30.1121,30.1276,477100.0
2013-01-11 09:50:00,38.86,38.88,38.82,38.83,309100.0,30.1276,30.1431,30.0966,30.1043,309100.0
2013-01-11 10:00:00,38.83,38.85,38.78,38.78,113300.0,30.1043,30.1199,30.0656,30.0656,113300.0
2013-01-11 10:10:00,38.79,38.82,38.78,38.79,138700.0,30.0733,30.0966,30.0656,30.0733,138700.0
2013-01-11 10:20:00,38.79,38.79,38.75,38.78,94100.0,30.0733,30.0733,30.0423,30.0656,94100.0
2013-01-11 10:30:00,38.78,38.83,38.76,38.83,39600.0,30.0656,30.1043,30.0501,30.1043,39600.0
2013-01-11 10:40:00,38.83,38.88,38.82,38.85,217600.0,30.1043,30.1431,30.0966,30.1199,217600.0
2013-01-11 10:50:00,38.85,38.86,38.83,38.85,308800.0,30.1199,30.1276,30.1043,30.1199,308800.0
2013-01-11 11:00:00,38.85,38.89,38.83,38.84,132900.0,30.1199,30.1509,30.1043,30.1121,132900.0
2013-01-11 11:10:00,38.85,38.87,38.84,38.84,132500.0,30.1199,30.1354,30.1121,30.1121,132500.0
2013-01-11 11:20:00,38.84,38.86,38.78,38.79,194400.0,30.1121,30.1276,30.0656,30.0733,194400.0
2013-01-11 11:30:00,38.78,38.81,38.77,38.79,80500.0,30.0656,30.0888,30.0578,30.0733,80500.0
2013-01-11 11:40:00,38.79,38.8,38.77,38.79,45600.0,30.0733,30.0811,30.0578,30.0733,45600.0
2013-01-11 11:50:00,38.79,38.85,38.78,38.82,99200.0,30.0733,30.1199,30.0656,30.0966,99200.0
2013-01-11 12:00:00,38.84,38.87,38.83,38.86,143400.0,30.1121,30.1354,30.1043,30.1276,143400.0
2013-01-11 12:10:00,38.88,38.89,38.85,38.87,88300.0,30.1431,30.1509,30.1199,30.1354,88300.0
2013-01-11 12:20:00,38.87,38.87,38.83,38.83,84000.0,30.1354,30.1354,30.1043,30.1043,84000.0
2013-01-11 12:30:00,38.83,38.83,38.79,38.83,176900.0,30.1043,30.1043,30.0733,30.1043,176900.0
2013-01-11 12:40:00,38.83,38.87,38.83,38.87,41000.0,30.1043,30.1354,30.1043,30.1354,41000.0
2013-01-11 12:50:00,38.87,38.9,38.86,38.9,28600.0,30.1354,30.1586,30.1276,30.1586,28600.0
2013-01-11 13:00:00,38.9,38.91,38.89,38.9,30300.0,30.1586,30.1664,30.1509,30.1586,30300.0
2013-01-11 13:10:00,38.91,38.91,38.87,38.88,51600.0,30.1664,30.1664,30.1354,30.1431,51600.0
2013-01-11 13:20:00,38.88,38.89,38.86,38.88,43700.0,30.1431,30.1509,30.1276,30.1431,43700.0
2013-01-11 13:30:00,38.88,38.92,38.88,38.92,35600.0,30.1431,30.1741,30.1431,30.1741,35600.0
2013-01-11 13:40:00,38.91,38.91,38.84,38.87,75800.0,30.1664,30.1664,30.1121,30.1354,75800.0
2013-01-11 13:50:00,38.87,38.89,38.86,38.89,73900.0,30.1354,30.1509,30.1276,30.1509,73900.0
2013-01-11 14:00:00,38.89,38.91,38.88,38.91,49400.0,30.1509,30.1664,30.1431,30.1664,49400.0
2013-01-11 14:10:00,38.91,38.95,38.9,38.94,55300.0,30.1664,30.1974,30.1586,30.1896,55300.0
2013-01-11 14:20:00,38.94,38.94,38.91,38.94,26600.0,30.1896,30.1896,30.1664,30.1896,26600.0
2013-01-11 14:30:00,38.94,38.96,38.93,38.95,85100.0,30.1896,30.2051,30.1819,30.1974,85100.0
2013-01-11 14:40:00,38.94,38.96,38.92,38.94,65200.0,30.1896,30.2051,30.1741,30.1896,65200.0
2013-01-11 14:50:00,38.95,38.97,38.94,38.97,98500.0,30.1974,30.2129,30.1896,30.2129,98500.0
2013-01-11 15:00:00,38.96,38.98,38.93,38.97,86100.0,30.2051,30.2206,30.1819,30.2129,86100.0
2013-01-11 15:10:00,38.97,38.98,38.96,38.97,44200.0,30.2129,30.2206,30.2051,30.2129,44200.0
2013-01-11 15:20:00,38.97,39.03,38.96,39.02,84700.0,30.2129,30.2594,30.2051,30.2517,84700.0
2013-01-11 15:30:00,39.02,39.03,38.98,38.98,121200.0,30.2517,30.2594,30.2206,30.2206,121200.0
2013-01-11 15:40:00,38.98,39.02,38.97,39.02,195100.0,30.2206,30.2517,30.2129,30.2517,195100.0
2013-01-11 15:50:00,39.01,39.02,38.97,39.0,376600.0,30.2439,30.2517,30.2129,30.2361,376600.0
2013-01-14 09:30:00,39.08,39.14,39.01,39.1,234400.0,30.2982,30.3447,30.2439,30.3137,234400.0
2013-01-14 09:40:00,39.1,39.15,39.1,39.11,213700.0,30.3137,30.3524,30.3137,30.3214,213700.0
2013-01-14 09:50:00,39.11,39.12,39.05,39.1,280000.0,30.3214,30.3292,30.2749,30.3137,280000.0
2013-01-14 10:00:00,39.09,39.11,39.05,39.07,259500.0,30.3059,30.3214,30.2749,30.2904,259500.0
2013-01-14 10:10:00,39.09,39.11,39.03,39.04,123900.0,30.3059,30.3214,30.2594,30.2672,123900.0
2013-01-14 10:20:00,39.03,39.04,38.97,38.98,196000.0,30.2594,30.2672,30.2129,30.2206,196000.0
2013-01-14 10:30:00,38.98,39.02,38.98,39.02,111600.0,30.2206,30.2517,30.2206,30.2517,111600.0
2013-01-14 10:40:00,39.02,39.07,39.01,39.07,366500.0,30.2517,30.2904,30.2439,30.2904,366500.0
2013-01-14 10:50:00,39.06,39.07,39.02,39.02,162900.0,30.2827,30.2904,30.2517,30.2517,162900.0
2013-01-14 11:00:00,39.03,39.06,39.01,39.06,67300.0,30.2594,30.2827,30.2439,30.2827,67300.0
2013-01-14 11:10:00,39.05,39.07,39.04,39.04,40700.0,30.2749,30.2904,30.2672,30.2672,40700.0
2013-01-14 11:20:00,39.05,39.05,39.02,39.04,65400.0,30.2749,30.2749,30.2517,30.2672,65400.0
2013-01-14 11:30:00,39.05,39.05,38.98,38.98,120500.0,30.2749,30.2749,30.2206,30.2206,120500.0
2013-01-14 11:40:00,38.98,39.01,38.95,39.01,93000.0,30.2206,30.2439,30.1974,30.2439,93000.0
2013-01-14 11:50:00,39.0,39.02,38.99,39.0,61400.0,30.2361,30.2517,30.2284,30.2361,61400.0
2013-01-14 12:00:00,39.01,39.04,38.99,38.99,143700.0,30.2439,30.2672,30.2284,30.2284,143700.0
2013-01-14 12:10:00,38.99,39.01,38.97,38.98,59900.0,30.2284,30.2439,30.2129,30.2206,59900.0
2013-01-14 12:20:00,38.98,38.99,38.95,38.95,75000.0,30.2206,30.2284,30.1974,30.1974,75000.0
2013-01-14 12:30:00,38.96,38.99,38.95,38.99,30900.0,30.2051,30.2284,30.1974,30.2284,30900.0
2013-01-14 12:40:00,39.0,39.01,38.98,38.99,19900.0,30.2361,30.2439,30.2206,30.2284,19900.0
2013-01-14 12:50:00,39.0,39.02,38.99,39.01,42500.0,30.2361,30.2517,30.2284,30.2439,42500.0
2013-01-14 13:00:00,39.01,39.01,38.96,38.96,43500.0,30.2439,30.2439,30.2051,30.2051,43500.0
2013-01-14 13:10:00,38.96,39.01,38.95,39.01,27900.0,30.2051,30.2439,30.1974,30.2439,27900.0
2013-01-14 13:20:00,39.02,39.03,39.0,39.01,33900.0,30.2517,30.2594,30.2361,30.2439,33900.0
2013-01-14 13:30:00,39.01,39.01,38.99,39.0,43600.0,30.2439,30.2439,30.2284,30.2361,43600.0
2013-01-14 13:40:00,39.0,39.02,38.96,38.97,71100.0,30.2361,30.2517,30.2051,30.2129,71100.0
2013-01-14 13:50:00,38.96,39.0,38.96,38.99,27000.0,30.2051,30.2361,30.2051,30.2284,27000.0
2013-01-14 14:00:00,38.99,39.05,38.98,39.02,126700.0,30.2284,30.2749,30.2206,30.2517,126700.0
2013-01-14 14:10:00,39.02,39.03,38.98,39.0,40000.0,30.2517,30.2594,30.2206,30.2361,40000.0
2013-01-14 14:20:00,39.0,39.05,39.0,39.04,76400.0,30.2361,30.2749,30.2361,30.2672,76400.0
2013-01-14 14:30:00,39.05,39.07,39.02,39.03,73200.0,30.2749,30.2904,30.2517,30.2594,73200.0
2013-01-14 14:40:00,39.03,39.04,39.0,39.02,55900.0,30.2594,30.2672,30.2361,30.2517,55900.0
2013-01-14 14:50:00,39.02,39.03,39.01,39.02,42100.0,30.2517,30.2594,30.2439,30.2517,42100.0
2013-01-14 15:00:00,39.03,39.08,39.02,39.07,125400.0,30.2594,30.2982,30.2517,30.2904,125400.0
2013-01-14 15:10:00,39.06,39.07,39.05,39.07,69400.0,30.2827,30.2904,30.2749,30.2904,69400.0
2013-01-14 15:20:00,39.06,39.07,39.0,39.03,82000.0,30.2827,30.2904,30.2361,30.2594,82000.0
2013-01-14 15:30:00,39.03,39.03,38.97,38.99,131800.0,30.2594,30.2594,30.2129,30.2284,131800.0
2013-01-14 15:40:00,38.99,39.02,38.98,39.01,221400.0,30.2284,30.2517,30.2206,30.2439,221400.0
2013-01-14 15:50:00,39.0,39.04,38.97,39.04,432500.0,30.2361,30.2672,30.2129,30.2672,432500.0
2013-01-15 09:30:00,38.84,38.96,38.83,38.94,196700.0,30.1121,30.2051,30.1043,30.1896,196700.0
2013-01-15 09:40:00,38.95,38.97,38.89,38.94,213100.0,30.1974,30.2129,30.1509,30.1896,213100.0
2013-01-15 09:50:00,38.94,39.02,38.93,39.01,293300.0,30.1896,30.2517,30.1819,30.2439,293300.0
2013-01-15 10:00:00,39.01,39.02,38.95,38.98,183600.0,30.2439,30.2517,30.1974,30.2206,183600.0
2013-01-15 10:10:00,38.98,39.02,38.97,38.97,203200.0,30.2206,30.2517,30.2129,30.2129,203200.0
2013-01-15 10:20:00,38.98,38.98,38.94,38.96,170200.0,30.2206,30.2206,30.1896,30.2051,170200.0
2013-01-15 10:30:00,38.96,39.02,38.96,39.0,87700.0,30.2051,30.2517,30.2051,30.2361,87700.0
2013-01-15 10:40:00,39.0,39.03,38.99,39.01,144800.0,30.2361,30.2594,30.2284,30.2439,144800.0
2013-01-15 10:50:00,39.02,39.04,38.99,39.02,186200.0,30.2517,30.2672,30.2284,30.2517,186200.0
2013-01-15 11:00:00,39.02,39.02,38.98,38.98,57300.0,30.2517,30.2517,30.2206,30.2206,57300.0
2013-01-15 11:10:00,38.99,39.0,38.96,38.98,247900.0,30.2284,30.2361,30.2051,30.2206,247900.0
2013-01-15 11:20:00,38.97,39.02,38.95,39.02,96000.0,30.2129,30.2517,30.1974,30.2517,96000.0
2013-01-15 11:30:00,39.02,39.03,38.99,39.0,185100.0,30.2517,30.2594,30.2284,30.2361,185100.0
2013-01-15 11:40:00,39.01,39.03,38.99,39.03,80700.0,30.2439,30.2594,30.2284,30.2594,80700.0
2013-01-15 11:50:00,39.03,39.04,39.01,39.01,125300.0,30.2594,30.2672,30.2439,30.2439,125300.0
2013-01-15 12:00:00,39.02,39.04,39.01,39.02,51700.0,30.2517,30.2672,30.2439,30.2517,51700.0
2013-01-15 12:10:00,39.01,39.06,39.0,39.05,173700.0,30.2439,30.2827,30.2361,30.2749,173700.0
2013-01-15 12:20:00,39.06,39.07,39.05,39.05,53300.0,30.2827,30.2904,30.2749,30.2749,53300.0
2013-01-15 12:30:00,39.05,39.11,39.05,39.08,80300.0,30.2749,30.3214,30.2749,30.2982,80300.0
2013-01-15 12:40:00,39.09,39.1,39.05,39.05,65900.0,30.3059,30.3137,30.2749,30.2749,65900.0
2013-01-15 12:50:00,39.05,39.06,39.03,39.03,88400.0,30.2749,30.2827,30.2594,30.2594,88400.0
2013-01-15 13:00:00,39.03,39.04,39.02,39.03,39300.0,30.2594,30.2672,30.2517,30.2594,39300.0
2013-01-15 13:10:00,39.03,39.05,39.02,39.02,64300.0,30.2594,30.2749,30.2517,30.2517,64300.0
2013-01-15 13:20:00,39.03,39.03,38.98,39.0,91900.0,30.2594,30.2594,30.2206,30.2361,91900.0
2013-01-15 13:30:00,39.0,39.02,38.97,39.01,64800.0,30.2361,30.2517,30.2129,30.2439,64800.0
2013-01-15 13:40:00,39.02,39.02,38.99,39.02,87600.0,30.2517,30.2517,30.2284,30.2517,87600.0
2013-01-15 13:50:00,39.02,39.03,38.94,38.95,132700.0,30.2517,30.2594,30.1896,30.1974,132700.0
2013-01-15 14:00:00,38.95,38.97,38.93,38.97,100900.0,30.1974,30.2129,30.1819,30.2129,100900.0
2013-01-15 14:10:00,38.97,38.97,38.93,38.95,121400.0,30.2129,30.2129,30.1819,30.1974,121400.0
2013-01-15 14:20:00,38.95,38.95,38.94,38.94,50500.0,30.1974,30.1974,30.1896,30.1896,50500.0
2013-01-15 14:30:00,38.94,38.96,38.93,38.96,18500.0,30.1896,30.2051,30.1819,30.2051,18500.0
2013-01-15 14:40:00,38.96,38.99,38.95,38.99,143400.0,30.2051,30.2284,30.1974,30.2284,143400.0
2013-01-15 14:50:00,38.99,39.01,38.99,39.01,136900.0,30.2284,30.2439,30.2284,30.2439,136900.0
2013-01-15 15:00:00,39.01,39.05,39.01,39.04,114000.0,30.2439,30.2749,30.2439,30.2672,114000.0
2013-01-15 15:10:00,39.03,39.06,39.02,39.06,74100.0,30.2594,30.2827,30.2517,30.2827,74100.0
2013-01-15 15:20:00,39.05,39.07,39.03,39.04,154200.0,30.2749,30.2904,30.2594,30.2672,154200.0
2013-01-15 15:30:00,39.04,39.08,39.04,39.06,133000.0,30.2672,30.2982,30.2672,30.2827,133000.0
2013-01-15 15:40:00,39.05,39.08,39.02,39.04,132000.0,30.2749,30.2982,30.2517,30.2672,132000.0
2013-01-15 15:50:00,39.03,39.06,39.03,39.05,394500.0,30.2594,30.2827,30.2594,30.2749,394500.0
2013-01-16 09:30:00,38.82,39.06,38.77,38.8,348200.0,30.0966,30.2827,30.0578,30.0811,348200.0
2013-01-16 09:40:00,38.8,38.82,38.78,38.82,163300.0,30.0811,30.0966,30.0656,30.0966,163300.0
2013-01-16 09:50:00,38.82,38.84,38.78,38.82,156000.0,30.0966,30.1121,30.0656,30.0966,156000.0
2013-01-16 10:00:00,38.82,38.83,38.79,38.8,87100.0,30.0966,30.1043,30.0733,30.0811,87100.0
2013-01-16 10:10:00,38.8,38.8,38.75,38.77,422100.0,30.0811,30.0811,30.0423,30.0578,422100.0
2013-01-16 10:20:00,38.77,38.78,38.75,38.78,249200.0,30.0578,30.0656,30.0423,30.0656,249200.0
2013-01-16 10:30:00,38.78,38.78,38.73,38.73,372000.0,30.0656,30.0656,30.0268,30.0268,372000.0
2013-01-16 10:40:00,38.74,38.77,38.73,38.74,338300.0,30.0346,30.0578,30.0268,30.0346,338300.0
2013-01-16 10:50:00,38.75,38.76,38.72,38.72,419800.0,30.0423,30.0501,30.0191,30.0191,419800.0
2013-01-16 11:00:00,38.73,38.77,38.73,38.77,297100.0,30.0268,30.0578,30.0268,30.0578,297100.0
2013-01-16 11:10:00,38.78,38.8,38.76,38.76,117000.0,30.0656,30.0811,30.0501,30.0501,117000.0
2013-01-16 11:20:00,38.77,38.81,38.76,38.79,123000.0,30.0578,30.0888,30.0501,30.0733,123000.0
2013-01-16 11:30:00,38.78,38.8,38.75,38.76,138600.0,30.0656,30.0811,30.0423,30.0501,138600.0
2013-01-16 11:40:00,38.76,38.78,38.75,38.76,97600.0,30.0501,30.0656,30.0423,30.0501,97600.0
2013-01-16 11:50:00,38.77,38.79,38.76,38.76,114800.0,30.0578,30.0733,30.0501,30.0501,114800.0
2013-01-16 12:00:00,38.76,38.77,38.75,38.77,164700.0,30.0501,30.0578,30.0423,30.0578,164700.0
2013-01-16 12:10:00,38.77,38.79,38.77,38.78,38000.0,30.0578,30.0733,30.0578,30.0656,38000.0
2013-01-16 12:20:00,38.78,38.79,38.76,38.76,84700.0,30.0656,30.0733,30.0501,30.0501,84700.0
2013-01-16 12:30:00,38.77,38.79,38.75,38.79,131500.0,30.0578,30.0733,30.0423,30.0733,131500.0
2013-01-16 12:40:00,38.79,38.79,38.76,38.77,80400.0,30.0733,30.0733,30.0501,30.0578,80400.0
2013-01-16 12:50:00,38.77,38.8,38.77,38.79,103300.0,30.0578,30.0811,30.0578,30.0733,103300.0
2013-01-16 13:00:00,38.8,38.8,38.76,38.8,88300.0,30.0811,30.0811,30.0501,30.0811,88300.0
2013-01-16 13:10:00,38.8,38.82,38.8,38.82,44800.0,30.0811,30.0966,30.0811,30.0966,44800.0
2013-01-16 13:20:00,38.82,38.84,38.81,38.82,64900.0,30.0966,30.1121,30.0888,30.0966,64900.0
2013-01-16 13:30:00,38.83,38.86,38.82,38.86,47600.0,30.1043,30.1276,30.0966,30.1276,47600.0
2013-01-16 13:40:00,38.86,38.89,38.85,38.85,43900.0,30.1276,30.1509,30.1199,30.1199,43900.0
2013-01-16 13:50:00,38.86,38.86,38.83,38.84,63900.0,30.1276,30.1276,30.1043,30.1121,63900.0
2013-01-16 14:00:00,38.83,38.86,38.82,38.83,60500.0,30.1043,30.1276,30.0966,30.1043,60500.0
2013-01-16 14:10:00,38.82,38.85,38.82,38.84,89700.0,30.0966,30.1199,30.0966,30.1121,89700.0
2013-01-16 14:20:00,38.85,38.85,38.83,38.85,71500.0,30.1199,30.1199,30.1043,30.1199,71500.0
2013-01-16 14:30:00,38.85,38.89,38.85,38.88,223900.0,30.1199,30.1509,30.1199,30.1431,223900.0
2013-01-16 14:40:00,38.88,38.88,38.85,38.87,72600.0,30.1431,30.1431,30.1199,30.1354,72600.0
2013-01-16 14:50:00,38.86,38.89,38.86,38.88,76000.0,30.1276,30.1509,30.1276,30.1431,76000.0
2013-01-16 15:00:00,38.88,38.88,38.84,38.85,88400.0,30.1431,30.1431,30.1121,30.1199,88400.0
2013-01-16 15:10:00,38.84,38.87,38.84,38.86,129800.0,30.1121,30.1354,30.1121,30.1276,129800.0
2013-01-16 15:20:00,38.85,38.86,38.83,38.83,198700.0,30.1199,30.1276,30.1043,30.1043,198700.0
2013-01-16 15:30:00,38.84,38.87,38.83,38.86,88900.0,30.1121,30.1354,30.1043,30.1276,88900.0
2013-01-16 15:40:00,38.85,38.87,38.83,38.85,286700.0,30.1199,30.1354,30.1043,30.1199,286700.0
2013-01-16 15:50:00,38.84,38.86,38.81,38.81,574000.0,30.1121,30.1276,30.0888,30.0888,574000.0
2013-01-17 09:30:00,39.1,39.1,39.0,39.02,343100.0,30.3137,30.3137,30.2361,30.2517,343100.0
2013-01-17 09:40:00,39.03,39.03,38.99,39.02,345500.0,30.2594,30.2594,30.2284,30.2517,345500.0
2013-01-17 09:50:00,39.01,39.04,39.01,39.04,48600.0,30.2439,30.2672,30.2439,30.2672,48600.0
2013-01-17 10:00:00,39.03,39.05,38.98,39.04,452200.0,30.2594,30.2749,30.2206,30.2672,452200.0
2013-01-17 10:10:00,39.04,39.1,39.02,39.06,279000.0,30.2672,30.3137,30.2517,30.2827,279000.0
2013-01-17 10:20:00,39.05,39.07,39.02,39.03,90400.0,30.2749,30.2904,30.2517,30.2594,90400.0
2013-01-17 10:30:00,39.03,39.06,39.02,39.06,34500.0,30.2594,30.2827,30.2517,30.2827,34500.0
2013-01-17 10:40:00,39.05,39.05,39.0,39.0,75000.0,30.2749,30.2749,30.2361,30.2361,75000.0
2013-01-17 10:50:00,39.0,39.04,39.0,39.03,70500.0,30.2361,30.2672,30.2361,30.2594,70500.0
2013-01-17 11:00:00,39.02,39.04,39.01,39.03,48500.0,30.2517,30.2672,30.2439,30.2594,48500.0
2013-01-17 11:10:00,39.03,39.05,39.02,39.02,81400.0,30.2594,30.2749,30.2517,30.2517,81400.0
2013-01-17 11:20:00,39.02,39.05,39.02,39.04,54200.0,30.2517,30.2749,30.2517,30.2672,54200.0
2013-01-17 11:30:00,39.05,39.11,39.05,39.1,122400.0,30.2749,30.3214,30.2749,30.3137,122400.0
2013-01-17 11:40:00,39.1,39.12,39.09,39.12,82000.0,30.3137,30.3292,30.3059,30.3292,82000.0
2013-01-17 11:50:00,39.11,39.13,39.09,39.09,95300.0,30.3214,30.3369,30.3059,30.3059,95300.0
2013-01-17 12:00:00,39.08,39.11,39.08,39.1,33000.0,30.2982,30.3214,30.2982,30.3137,33000.0
2013-01-17 12:10:00,39.1,39.16,39.1,39.16,241600.0,30.3137,30.3602,30.3137,30.3602,241600.0
2013-01-17 12:20:00,39.15,39.19,39.15,39.19,96000.0,30.3524,30.3835,30.3524,30.3835,96000.0
2013-01-17 12:30:00,39.18,39.21,39.17,39.2,58800.0,30.3757,30.399,30.3679,30.3912,58800.0
2013-01-17 12:40:00,39.2,39.2,39.16,39.16,168000.0,30.3912,30.3912,30.3602,30.3602,168000.0
2013-01-17 12:50:00,39.16,39.17,39.14,39.15,71400.0,30.3602,30.3679,30.3447,30.3524,71400.0
2013-01-17 13:00:00,39.15,39.18,39.15,39.15,21600.0,30.3524,30.3757,30.3524,30.3524,21600.0
2013-01-17 13:10:00,39.15,39.18,39.15,39.17,44100.0,30.3524,30.3757,30.3524,30.3679,44100.0
2013-01-17 13:20:00,39.17,39.18,39.13,39.15,59600.0,30.3679,30.3757,30.3369,30.3524,59600.0
2013-01-17 13:30:00,39.14,39.15,39.11,39.13,150400.0,30.3447,30.3524,30.3214,30.3369,150400.0
2013-01-17 13:40:00,39.12,39.16,39.12,39.15,59400.0,30.3292,30.3602,30.3292,30.3524,59400.0
2013-01-17 13:50:00,39.15,39.18,39.14,39.17,62200.0,30.3524,30.3757,30.3447,30.3679,62200.0
2013-01-17 14:00:00,39.18,39.21,39.16,39.2,252200.0,30.3757,30.399,30.3602,30.3912,252200.0
2013-01-17 14:10:00,39.2,39.22,39.18,39.2,77800.0,30.3912,30.4067,30.3757,30.3912,77800.0
2013-01-17 14:20:00,39.2,39.23,39.18,39.19,66600.0,30.3912,30.4145,30.3757,30.3835,66600.0
2013-01-17 14:30:00,39.19,39.21,39.18,39.2,31200.0,30.3835,30.399,30.3757,30.3912,31200.0
2013-01-17 14:40:00,39.2,39.22,39.19,39.19,67900.0,30.3912,30.4067,30.3835,30.3835,67900.0
2013-01-17 14:50:00,39.2,39.21,39.17,39.17,118400.0,30.3912,30.399,30.3679,30.3679,118400.0
2013-01-17 15:00:00,39.17,39.18,39.15,39.17,121500.0,30.3679,30.3757,30.3524,30.3679,121500.0
2013-01-17 15:10:00,39.17,39.2,39.17,39.19,44400.0,30.3679,30.3912,30.3679,30.3835,44400.0
2013-01-17 15:20:00,39.19,39.2,39.16,39.18,172600.0,30.3835,30.3912,30.3602,30.3757,172600.0
2013-01-17 15:30:00,39.18,39.2,39.16,39.19,224600.0,30.3757,30.3912,30.3602,30.3835,224600.0
2013-01-17 15:40:00,39.19,39.2,39.17,39.18,235800.0,30.3835,30.3912,30.3679,30.3757,235800.0
2013-01-17 15:50:00,39.18,39.18,39.11,39.11,480800.0,30.3757,30.3757,30.3214,30.3214,480800.0
2013-01-18 09:30:00,39.01,39.25,39.01,39.11,223100.0,30.2439,30.43,30.2439,30.3214,223100.0
2013-01-18 09:40:00,39.11,39.17,39.1,39.14,123800.0,30.3214,30.3679,30.3137,30.3447,123800.0
2013-01-18 09:50:00,39.13,39.16,39.11,39.16,203700.0,30.3369,30.3602,30.3214,30.3602,203700.0
2013-01-18 10:00:00,39.17,39.17,39.13,39.15,181500.0,30.3679,30.3679,30.3369,30.3524,181500.0
2013-01-18 10:10:00,39.15,39.15,39.11,39.12,39200.0,30.3524,30.3524,30.3214,30.3292,39200.0
2013-01-18 10:20:00,39.11,39.12,39.08,39.09,96800.0,30.3214,30.3292,30.2982,30.3059,96800.0
2013-01-18 10:30:00,39.09,39.1,39.07,39.09,134300.0,30.3059,30.3137,30.2904,30.3059,134300.0
2013-01-18 10:40:00,39.09,39.1,39.07,39.07,77300.0,30.3059,30.3137,30.2904,30.2904,77300.0
2013-01-18 10:50:00,39.07,39.07,39.04,39.06,370400.0,30.2904,30.2904,30.2672,30.2827,370400.0
2013-01-18 11:00:00,39.06,39.07,39.03,39.04,184400.0,30.2827,30.2904,30.2594,30.2672,184400.0
2013-01-18 11:10:00,39.03,39.1,39.02,39.09,115900.0,30.2594,30.3137,30.2517,30.3059,115900.0
2013-01-18 11:20:00,39.09,39.13,39.09,39.12,138400.0,30.3059,30.3369,30.3059,30.3292,138400.0
2013-01-18 11:30:00,39.13,39.13,39.09,39.11,52200.0,30.3369,30.3369,30.3059,30.3214,52200.0
2013-01-18 11:40:00,39.11,39.11,39.04,39.05,38200.0,30.3214,30.3214,30.2672,30.2749,38200.0
2013-01-18 11:50:00,39.05,39.07,39.04,39.05,135800.0,30.2749,30.2904,30.2672,30.2749,135800.0
2013-01-18 12:00:00,39.05,39.06,39.03,39.05,205100.0,30.2749,30.2827,30.2594,30.2749,205100.0
2013-01-18 12:10:00,39.05,39.05,39.01,39.02,180900.0,30.2749,30.2749,30.2439,30.2517,180900.0
2013-01-18 12:20:00,39.02,39.05,39.02,39.05,221000.0,30.2517,30.2749,30.2517,30.2749,221000.0
2013-01-18 12:30:00,39.04,39.08,39.04,39.06,49600.0,30.2672,30.2982,30.2672,30.2827,49600.0
2013-01-18 12:40:00,39.06,39.09,39.05,39.08,29300.0,30.2827,30.3059,30.2749,30.2982,29300.0
2013-01-18 12:50:00,39.08,39.13,39.08,39.11,100000.0,30.2982,30.3369,30.2982,30.3214,100000.0
2013-01-18 13:00:00,39.11,39.16,39.11,39.16,232700.0,30.3214,30.3602,30.3214,30.3602,232700.0
2013-01-18 13:10:00,39.17,39.19,39.15,39.18,339300.0,30.3679,30.3835,30.3524,30.3757,339300.0
2013-01-18 13:20:00,39.19,39.21,39.17,39.21,64700.0,30.3835,30.399,30.3679,30.399,64700.0
2013-01-18 13:30:00,39.21,39.22,39.2,39.2,28000.0,30.399,30.4067,30.3912,30.3912,28000.0
2013-01-18 13:40:00,39.21,39.22,39.2,39.21,36700.0,30.399,30.4067,30.3912,30.399,36700.0
2013-01-18 13:50:00,39.22,39.23,39.2,39.2,25200.0,30.4067,30.4145,30.3912,30.3912,25200.0
2013-01-18 14:00:00,39.2,39.21,39.18,39.2,26700.0,30.3912,30.399,30.3757,30.3912,26700.0
2013-01-18 14:10:00,39.2,39.21,39.19,39.19,39800.0,30.3912,30.399,30.3835,30.3835,39800.0
2013-01-18 14:20:00,39.19,39.21,39.18,39.21,71200.0,30.3835,30.399,30.3757,30.399,71200.0
2013-01-18 14:30:00,39.2,39.21,39.18,39.21,73100.0,30.3912,30.399,30.3757,30.399,73100.0
2013-01-18 14:40:00,39.22,39.24,39.2,39.2,45700.0,30.4067,30.4222,30.3912,30.3912,45700.0
2013-01-18 14:50:00,39.2,39.2,39.17,39.18,39500.0,30.3912,30.3912,30.3679,30.3757,39500.0
2013-01-18 15:00:00,39.18,39.18,39.07,39.18,382900.0,30.3757,30.3757,30.2904,30.3757,382900.0
2013-01-18 15:10:00,39.18,39.2,39.17,39.19,60200.0,30.3757,30.3912,30.3679,30.3835,60200.0
2013-01-18 15:20:00,39.2,39.21,39.18,39.21,57300.0,30.3912,30.399,30.3757,30.399,57300.0
2013-01-18 15:30:00,39.21,39.29,39.2,39.28,192100.0,30.399,30.461,30.3912,30.4532,192100.0
2013-01-18 15:40:00,39.28,39.33,39.26,39.33,233000.0,30.4532,30.492,30.4377,30.492,233000.0
2013-01-18 15:50:00,39.33,39.35,39.31,39.32,1542700.0,30.492,30.5075,30.4765,30.4842,1542700.0
2013-01-22 09:30:00,39.34,39.47,39.34,39.42,348100.0,30.4997,30.6005,30.4997,30.5618,348100.0
2013-01-22 09:40:00,39.41,39.44,39.34,39.43,268400.0,30.554,30.5773,30.4997,30.5695,268400.0
2013-01-22 09:50:00,39.44,39.52,39.43,39.49,155700.0,30.5773,30.6393,30.5695,30.616,155700.0
2013-01-22 10:00:00,39.48,39.51,39.41,39.51,141900.0,30.6083,30.6315,30.554,30.6315,141900.0
2013-01-22 10:10:00,39.51,39.52,39.42,39.44,145300.0,30.6315,30.6393,30.5618,30.5773,145300.0
2013-01-22 10:20:00,39.44,39.44,39.39,39.4,92700.0,30.5773,30.5773,30.5385,30.5463,92700.0
2013-01-22 10:30:00,39.39,39.4,39.35,39.38,75500.0,30.5385,30.5463,30.5075,30.5308,75500.0
2013-01-22 10:40:00,39.38,39.45,39.38,39.45,227000.0,30.5308,30.585,30.5308,30.585,227000.0
2013-01-22 10:50:00,39.45,39.49,39.44,39.48,117100.0,30.585,30.616,30.5773,30.6083,117100.0
2013-01-22 11:00:00,39.48,39.5,39.45,39.5,85000.0,30.6083,30.6238,30.585,30.6238,85000.0
2013-01-22 11:10:00,39.5,39.55,39.49,39.55,106300.0,30.6238,30.6626,30.616,30.6626,106300.0
2013-01-22 11:20:00,39.55,39.59,39.55,39.58,191600.0,30.6626,30.6936,30.6626,30.6858,191600.0
2013-01-22 11:30:00,39.58,39.61,39.58,39.61,161000.0,30.6858,30.7091,30.6858,30.7091,161000.0
2013-01-22 11:40:00,39.61,39.64,39.61,39.61,123400.0,30.7091,30.7323,30.7091,30.7091,123400.0
2013-01-22 11:50:00,39.62,39.65,39.61,39.65,133700.0,30.7168,30.7401,30.7091,30.7401,133700.0
2013-01-22 12:00:00,39.65,39.68,39.64,39.66,224700.0,30.7401,30.7633,30.7323,30.7478,224700.0
2013-01-22 12:10:00,39.66,39.72,39.65,39.69,79500.0,30.7478,30.7944,30.7401,30.7711,79500.0
2013-01-22 12:20:00,39.7,39.72,39.68,39.72,59200.0,30.7788,30.7944,30.7633,30.7944,59200.0
2013-01-22 12:30:00,39.72,39.75,39.71,39.72,100900.0,30.7944,30.8176,30.7866,30.7944,100900.0
2013-01-22 12:40:00,39.71,39.74,39.7,39.7,169400.0,30.7866,30.8099,30.7788,30.7788,169400.0
2013-01-22 12:50:00,39.7,39.71,39.68,39.68,150200.0,30.7788,30.7866,30.7633,30.7633,150200.0
2013-01-22 13:00:00,39.68,39.69,39.64,39.65,220300.0,30.7633,30.7711,30.7323,30.7401,220300.0
2013-01-22 13:10:00,39.65,39.7,39.64,39.7,92800.0,30.7401,30.7788,30.7323,30.7788,92800.0
2013-01-22 13:20:00,39.69,39.71,39.66,39.68,330200.0,30.7711,30.7866,30.7478,30.7633,330200.0
2013-01-22 13:30:00,39.68,39.69,39.65,39.68,67700.0,30.7633,30.7711,30.7401,30.7633,67700.0
2013-01-22 13:40:00,39.67,39.71,39.67,39.69,126500.0,30.7556,30.7866,30.7556,30.7711,126500.0
2013-01-22 13:50:00,39.69,39.7,39.65,39.66,58000.0,30.7711,30.7788,30.7401,30.7478,58000.0
2013-01-22 14:00:00,39.66,39.69,39.64,39.69,82500.0,30.7478,30.7711,30.7323,30.7711,82500.0
2013-01-22 14:10:00,39.69,39.72,39.68,39.69,111300.0,30.7711,30.7944,30.7633,30.7711,111300.0
2013-01-22 14:20:00,39.69,39.7,39.66,39.67,40900.0,30.7711,30.7788,30.7478,30.7556,40900.0
2013-01-22 14:30:00,39.68,39.73,39.68,39.7,163100.0,30.7633,30.8021,30.7633,30.7788,163100.0
2013-01-22 14:40:00,39.69,39.73,39.68,39.73,39700.0,30.7711,30.8021,30.7633,30.8021,39700.0
2013-01-22 14:50:00,39.72,39.75,39.71,39.72,199600.0,30.7944,30.8176,30.7866,30.7944,199600.0
2013-01-22 15:00:00,39.72,39.73,39.7,39.72,170000.0,30.7944,30.8021,30.7788,30.7944,170000.0
2013-01-22 15:10:00,39.72,39.73,39.67,39.68,500200.0,30.7944,30.8021,30.7556,30.7633,500200.0
2013-01-22 15:20:00,39.68,39.71,39.67,39.69,171800.0,30.7633,30.7866,30.7556,30.7711,171800.0
2013-01-22 15:30:00,39.68,39.7,39.67,39.69,268700.0,30.7633,30.7788,30.7556,30.7711,268700.0
2013-01-22 15:40:00,39.68,39.69,39.64,39.64,347400.0,30.7633,30.7711,30.7323,30.7323,347400.0
2013-01-22 15:50:00,39.65,39.69,39.63,39.69,866800.0,30.7401,30.7711,30.7246,30.7711,866800.0
2013-01-23 09:30:00,39.62,39.65,39.51,39.58,222700.0,30.7168,30.7401,30.6315,30.6858,222700.0
2013-01-23 09:40:00,39.59,39.6,39.5,39.51,171100.0,30.6936,30.7013,30.6238,30.6315,171100.0
2013-01-23 09:50:00,39.52,39.53,39.47,39.5,415500.0,30.6393,30.647,30.6005,30.6238,415500.0
2013-01-23 10:00:00,39.5,39.56,39.48,39.55,211400.0,30.6238,30.6703,30.6083,30.6626,211400.0
2013-01-23 10:10:00,39.56,39.59,39.52,39.52,71400.0,30.6703,30.6936,30.6393,30.6393,71400.0
2013-01-23 10:20:00,39.52,39.52,39.44,39.45,117000.0,30.6393,30.6393,30.5773,30.585,117000.0
2013-01-23 10:30:00,39.46,39.46,39.39,39.39,390600.0,30.5928,30.5928,30.5385,30.5385,390600.0
2013-01-23 10:40:00,39.4,39.4,39.37,39.38,114200.0,30.5463,30.5463,30.523,30.5308,114200.0
2013-01-23 10:50:00,39.38,39.43,39.38,39.43,60000.0,30.5308,30.5695,30.5308,30.5695,60000.0
2013-01-23 11:00:00,39.43,39.46,39.41,39.46,95600.0,30.5695,30.5928,30.554,30.5928,95600.0
2013-01-23 11:10:00,39.47,39.5,39.46,39.49,48000.0,30.6005,30.6238,30.5928,30.616,48000.0
2013-01-23 11:20:00,39.49,39.51,39.45,39.45,152500.0,30.616,30.6315,30.585,30.585,152500.0
2013-01-23 11:30:00,39.45,39.46,39.44,39.46,51700.0,30.585,30.5928,30.5773,30.5928,51700.0
2013-01-23 11:40:00,39.46,39.47,39.44,39.44,73500.0,30.5928,30.6005,30.5773,30.5773,73500.0
2013-01-23 11:50:00,39.44,39.49,39.44,39.47,267600.0,30.5773,30.616,30.5773,30.6005,267600.0
2013-01-23 12:00:00,39.47,39.51,39.46,39.49,206400.0,30.6005,30.6315,30.5928,30.616,206400.0
2013-01-23 12:10:00,39.48,39.49,39.47,39.48,32300.0,30.6083,30.616,30.6005,30.6083,32300.0
2013-01-23 12:20:00,39.47,39.48,39.45,39.47,24600.0,30.6005,30.6083,30.585,30.6005,24600.0
2013-01-23 12:30:00,39.47,39.48,39.46,39.47,41500.0,30.6005,30.6083,30.5928,30.6005,41500.0
2013-01-23 12:40:00,39.47,39.48,39.47,39.48,33200.0,30.6005,30.6083,30.6005,30.6083,33200.0
2013-01-23 12:50:00,39.48,39.5,39.47,39.49,36100.0,30.6083,30.6238,30.6005,30.616,36100.0
2013-01-23 13:00:00,39.49,39.51,39.48,39.51,28800.0,30.616,30.6315,30.6083,30.6315,28800.0
2013-01-23 13:10:00,39.51,39.54,39.5,39.53,50600.0,30.6315,30.6548,30.6238,30.647,50600.0
2013-01-23 13:20:00,39.53,39.54,39.52,39.52,51300.0,30.647,30.6548,30.6393,30.6393,51300.0
2013-01-23 13:30:00,39.52,39.54,39.51,39.53,63700.0,30.6393,30.6548,30.6315,30.647,63700.0
2013-01-23 13:40:00,39.53,39.55,39.52,39.54,66900.0,30.647,30.6626,30.6393,30.6548,66900.0
2013-01-23 13:50:00,39.54,39.57,39.53,39.56,479700.0,30.6548,30.6781,30.647,30.6703,479700.0
2013-01-23 14:00:00,39.57,39.59,39.56,39.57,260400.0,30.6781,30.6936,30.6703,30.6781,260400.0
2013-01-23 14:10:00,39.58,39.61,39.57,39.61,334700.0,30.6858,30.7091,30.6781,30.7091,334700.0
2013-01-23 14:20:00,39.61,39.61,39.58,39.59,253300.0,30.7091,30.7091,30.6858,30.6936,253300.0
2013-01-23 14:30:00,39.59,39.59,39.57,39.58,74500.0,30.6936,30.6936,30.6781,30.6858,74500.0
2013-01-23 14:40:00,39.58,39.58,39.55,39.58,217100.0,30.6858,30.6858,30.6626,30.6858,217100.0
2013-01-23 14:50:00,39.58,39.58,39.55,39.55,80600.0,30.6858,30.6858,30.6626,30.6626,80600.0
2013-01-23 15:00:00,39.55,39.56,39.54,39.55,107000.0,30.6626,30.6703,30.6548,30.6626,107000.0
2013-01-23 15:10:00,39.55,39.56,39.53,39.53,75500.0,30.6626,30.6703,30.647,30.647,75500.0
2013-01-23 15:20:00,39.53,39.54,39.5,39.51,127800.0,30.647,30.6548,30.6238,30.6315,127800.0
2013-01-23 15:30:00,39.5,39.52,39.5,39.51,104300.0,30.6238,30.6393,30.6238,30.6315,104300.0
2013-01-23 15:40:00,39.52,39.52,39.48,39.5,238000.0,30.6393,30.6393,30.6083,30.6238,238000.0
2013-01-23 15:50:00,39.51,39.53,39.49,39.51,578200.0,30.6315,30.647,30.616,30.6315,578200.0
2013-01-24 09:30:00,39.5,39.71,39.5,39.7,135500.0,30.6238,30.7866,30.6238,30.7788,135500.0
2013-01-24 09:40:00,39.71,39.78,39.69,39.72,143000.0,30.7866,30.8409,30.7711,30.7944,143000.0
2013-01-24 09:50:00,39.72,39.73,39.69,39.73,69100.0,30.7944,30.8021,30.7711,30.8021,69100.0
2013-01-24 10:00:00,39.73,39.79,39.72,39.77,108400.0,30.8021,30.8486,30.7944,30.8331,108400.0
2013-01-24 10:10:00,39.78,39.78,39.68,39.7,99500.0,30.8409,30.8409,30.7633,30.7788,99500.0
2013-01-24 10:20:00,39.71,39.73,39.68,39.73,345800.0,30.7866,30.8021,30.7633,30.8021,345800.0
2013-01-24 10:30:00,39.72,39.76,39.71,39.76,165900.0,30.7944,30.8254,30.7866,30.8254,165900.0
2013-01-24 10:40:00,39.76,39.79,39.75,39.79,113400.0,30.8254,30.8486,30.8176,30.8486,113400.0
2013-01-24 10:50:00,39.79,39.81,39.78,39.79,80900.0,30.8486,30.8641,30.8409,30.8486,80900.0
2013-01-24 11:00:00,39.78,39.83,39.78,39.82,186000.0,30.8409,30.8796,30.8409,30.8719,186000.0
2013-01-24 11:10:00,39.81,39.83,39.8,39.8,126100.0,30.8641,30.8796,30.8564,30.8564,126100.0
2013-01-24 11:20:00,39.8,39.84,39.8,39.83,186000.0,30.8564,30.8874,30.8564,30.8796,186000.0
2013-01-24 11:30:00,39.83,39.84,39.8,39.83,151400.0,30.8796,30.8874,30.8564,30.8796,151400.0
2013-01-24 11:40:00,39.83,39.83,39.78,39.78,89200.0,30.8796,30.8796,30.8409,30.8409,89200.0
2013-01-24 11:50:00,39.79,39.8,39.77,39.79,180800.0,30.8486,30.8564,30.8331,30.8486,180800.0
2013-01-24 12:00:00,39.8,39.8,39.73,39.76,139100.0,30.8564,30.8564,30.8021,30.8254,139100.0
2013-01-24 12:10:00,39.75,39.77,39.74,39.76,96300.0,30.8176,30.8331,30.8099,30.8254,96300.0
2013-01-24 12:20:00,39.76,39.79,39.76,39.78,28100.0,30.8254,30.8486,30.8254,30.8409,28100.0
2013-01-24 12:30:00,39.77,39.77,39.7,39.7,88900.0,30.8331,30.8331,30.7788,30.7788,88900.0
2013-01-24 12:40:00,39.7,39.72,39.7,39.7,173600.0,30.7788,30.7944,30.7788,30.7788,173600.0
2013-01-24 12:50:00,39.71,39.71,39.66,39.66,68500.0,30.7866,30.7866,30.7478,30.7478,68500.0
2013-01-24 13:00:00,39.66,39.69,39.65,39.68,89400.0,30.7478,30.7711,30.7401,30.7633,89400.0
2013-01-24 13:10:00,39.68,39.69,39.63,39.65,101800.0,30.7633,30.7711,30.7246,30.7401,101800.0
2013-01-24 13:20:00,39.66,39.7,39.66,39.7,133100.0,30.7478,30.7788,30.7478,30.7788,133100.0
2013-01-24 13:30:00,39.7,39.7,39.61,39.61,49800.0,30.7788,30.7788,30.7091,30.7091,49800.0
2013-01-24 13:40:00,39.6,39.6,39.47,39.48,324000.0,30.7013,30.7013,30.6005,30.6083,324000.0
2013-01-24 13:50:00,39.49,39.56,39.48,39.54,85400.0,30.616,30.6703,30.6083,30.6548,85400.0
2013-01-24 14:00:00,39.54,39.56,39.49,39.56,83900.0,30.6548,30.6703,30.616,30.6703,83900.0
2013-01-24 14:10:00,39.57,39.57,39.55,39.55,45600.0,30.6781,30.6781,30.6626,30.6626,45600.0
2013-01-24 14:20:00,39.54,39.55,39.51,39.53,107400.0,30.6548,30.6626,30.6315,30.647,107400.0
2013-01-24 14:30:00,39.53,39.58,39.53,39.56,115200.0,30.647,30.6858,30.647,30.6703,115200.0
2013-01-24 14:40:00,39.56,39.59,39.54,39.59,256900.0,30.6703,30.6936,30.6548,30.6936,256900.0
2013-01-24 14:50:00,39.59,39.62,39.59,39.6,58800.0,30.6936,30.7168,30.6936,30.7013,58800.0
2013-01-24 15:00:00,39.59,39.61,39.58,39.6,75900.0,30.6936,30.7091,30.6858,30.7013,75900.0
2013-01-24 15:10:00,39.61,39.66,39.6,39.64,120000.0,30.7091,30.7478,30.7013,30.7323,120000.0
2013-01-24 15:20:00,39.64,39.67,39.63,39.67,73900.0,30.7323,30.7556,30.7246,30.7556,73900.0
2013-01-24 15:30:00,39.68,39.72,39.66,39.67,162500.0,30.7633,30.7944,30.7478,30.7556,162500.0
2013-01-24 15:40:00,39.67,39.67,39.62,39.64,196700.0,30.7556,30.7556,30.7168,30.7323,196700.0
2013-01-24 15:50:00,39.64,39.65,39.59,39.61,2156500.0,30.7323,30.7401,30.6936,30.7091,2156500.0
2013-01-25 09:30:00,39.84,39.87,39.67,39.69,172900.0,30.8874,30.9106,30.7556,30.7711,172900.0
2013-01-25 09:40:00,39.68,39.73,39.62,39.64,221900.0,30.7633,30.8021,30.7168,30.7323,221900.0
2013-01-25 09:50:00,39.63,39.72,39.63,39.71,98200.0,30.7246,30.7944,30.7246,30.7866,98200.0
2013-01-25 10:00:00,39.7,39.7,39.58,39.61,133500.0,30.7788,30.7788,30.6858,30.7091,133500.0
2013-01-25 10:10:00,39.61,39.67,39.61,39.66,186800.0,30.7091,30.7556,30.7091,30.7478,186800.0
2013-01-25 10:20:00,39.66,39.67,39.55,39.56,137700.0,30.7478,30.7556,30.6626,30.6703,137700.0
2013-01-25 10:30:00,39.56,39.56,39.53,39.54,455300.0,30.6703,30.6703,30.647,30.6548,455300.0
2013-01-25 10:40:00,39.55,39.59,39.52,39.53,243800.0,30.6626,30.6936,30.6393,30.647,243800.0
2013-01-25 10:50:00,39.53,39.56,39.52,39.55,257100.0,30.647,30.6703,30.6393,30.6626,257100.0
2013-01-25 11:00:00,39.54,39.61,39.5,39.59,1052500.0,30.6548,30.7091,30.6238,30.6936,1052500.0
2013-01-25 11:10:00,39.59,39.62,39.57,39.57,69500.0,30.6936,30.7168,30.6781,30.6781,69500.0
2013-01-25 11:20:00,39.57,39.6,39.57,39.6,27300.0,30.6781,30.7013,30.6781,30.7013,27300.0
2013-01-25 11:30:00,39.6,39.65,39.6,39.64,36100.0,30.7013,30.7401,30.7013,30.7323,36100.0
2013-01-25 11:40:00,39.64,39.65,39.61,39.65,86800.0,30.7323,30.7401,30.7091,30.7401,86800.0
2013-01-25 11:50:00,39.65,39.65,39.59,39.59,60200.0,30.7401,30.7401,30.6936,30.6936,60200.0
2013-01-25 12:00:00,39.6,39.72,39.59,39.7,275500.0,30.7013,30.7944,30.6936,30.7788,275500.0
2013-01-25 12:10:00,39.71,39.73,39.68,39.72,78000.0,30.7866,30.8021,30.7633,30.7944,78000.0
2013-01-25 12:20:00,39.71,39.72,39.66,39.66,38500.0,30.7866,30.7944,30.7478,30.7478,38500.0
2013-01-25 12:30:00,39.66,39.68,39.66,39.68,22400.0,30.7478,30.7633,30.7478,30.7633,22400.0
2013-01-25 12:40:00,39.68,39.71,39.68,39.7,30500.0,30.7633,30.7866,30.7633,30.7788,30500.0
2013-01-25 12:50:00,39.7,39.72,39.66,39.67,210600.0,30.7788,30.7944,30.7478,30.7556,210600.0
2013-01-25 13:00:00,39.67,39.7,39.66,39.7,102500.0,30.7556,30.7788,30.7478,30.7788,102500.0
2013-01-25 13:10:00,39.69,39.72,39.69,39.69,102300.0,30.7711,30.7944,30.7711,30.7711,102300.0
2013-01-25 13:20:00,39.68,39.7,39.66,39.69,74800.0,30.7633,30.7788,30.7478,30.7711,74800.0
2013-01-25 13:30:00,39.69,39.7,39.65,39.66,585400.0,30.7711,30.7788,30.7401,30.7478,585400.0
2013-01-25 13:40:00,39.66,39.72,39.66,39.69,90300.0,30.7478,30.7944,30.7478,30.7711,90300.0
2013-01-25 13:50:00,39.7,39.71,39.69,39.7,46900.0,30.7788,30.7866,30.7711,30.7788,46900.0
2013-01-25 14:00:00,39.69,39.75,39.69,39.75,73100.0,30.7711,30.8176,30.7711,30.8176,73100.0
2013-01-25 14:10:00,39.76,39.77,39.72,39.73,72400.0,30.8254,30.8331,30.7944,30.8021,72400.0
2013-01-25 14:20:00,39.73,39.75,39.72,39.73,76600.0,30.8021,30.8176,30.7944,30.8021,76600.0
2013-01-25 14:30:00,39.72,39.74,39.72,39.72,116000.0,30.7944,30.8099,30.7944,30.7944,116000.0
2013-01-25 14:40:00,39.72,39.73,39.71,39.72,65700.0,30.7944,30.8021,30.7866,30.7944,65700.0
2013-01-25 14:50:00,39.72,39.73,39.68,39.68,129800.0,30.7944,30.8021,30.7633,30.7633,129800.0
2013-01-25 15:00:00,39.68,39.71,39.67,39.68,148400.0,30.7633,30.7866,30.7556,30.7633,148400.0
2013-01-25 15:10:00,39.69,39.7,39.66,39.69,110500.0,30.7711,30.7788,30.7478,30.7711,110500.0
2013-01-25 15:20:00,39.69,39.75,39.69,39.75,79400.0,30.7711,30.8176,30.7711,30.8176,79400.0
2013-01-25 15:30:00,39.75,39.76,39.74,39.76,181600.0,30.8176,30.8254,30.8099,30.8254,181600.0
2013-01-25 15:40:00,39.75,39.76,39.67,39.7,458200.0,30.8176,30.8254,30.7556,30.7788,458200.0
2013-01-25 15:50:00,39.69,39.77,39.69,39.77,592000.0,30.7711,30.8331,30.7711,30.8331,592000.0
2013-01-28 09:30:00,39.76,39.79,39.58,39.64,912200.0,30.8254,30.8486,30.6858,30.7323,912200.0
2013-01-28 09:40:00,39.63,39.65,39.52,39.52,463300.0,30.7246,30.7401,30.6393,30.6393,463300.0
2013-01-28 09:50:00,39.52,39.52,39.43,39.43,402800.0,30.6393,30.6393,30.5695,30.5695,402800.0
2013-01-28 10:00:00,39.43,39.43,39.28,39.28,436900.0,30.5695,30.5695,30.4532,30.4532,436900.0
2013-01-28 10:10:00,39.27,39.3,39.25,39.3,497500.0,30.4455,30.4687,30.43,30.4687,497500.0
2013-01-28 10:20:00,39.31,39.37,39.3,39.37,823600.0,30.4765,30.523,30.4687,30.523,823600.0
2013-01-28 10:30:00,39.38,39.4,39.35,39.35,138200.0,30.5308,30.5463,30.5075,30.5075,138200.0
2013-01-28 10:40:00,39.35,39.37,39.32,39.36,269800.0,30.5075,30.523,30.4842,30.5152,269800.0
2013-01-28 10:50:00,39.36,39.36,39.31,39.35,133400.0,30.5152,30.5152,30.4765,30.5075,133400.0
2013-01-28 11:00:00,39.35,39.37,39.32,39.32,131300.0,30.5075,30.523,30.4842,30.4842,131300.0
2013-01-28 11:10:00,39.31,39.33,39.29,39.31,269100.0,30.4765,30.492,30.461,30.4765,269100.0
2013-01-28 11:20:00,39.32,39.36,39.29,39.36,296200.0,30.4842,30.5152,30.461,30.5152,296200.0
2013-01-28 11:30:00,39.36,39.38,39.33,39.34,200100.0,30.5152,30.5308,30.492,30.4997,200100.0
2013-01-28 11:40:00,39.34,39.4,39.34,39.36,151600.0,30.4997,30.5463,30.4997,30.5152,151600.0
2013-01-28 11:50:00,39.36,39.4,39.35,39.37,156700.0,30.5152,30.5463,30.5075,30.523,156700.0
2013-01-28 12:00:00,39.37,39.4,39.36,39.39,133500.0,30.523,30.5463,30.5152,30.5385,133500.0
2013-01-28 12:10:00,39.39,39.4,39.36,39.38,112400.0,30.5385,30.5463,30.5152,30.5308,112400.0
2013-01-28 12:20:00,39.39,39.39,39.34,39.36,83100.0,30.5385,30.5385,30.4997,30.5152,83100.0
2013-01-28 12:30:00,39.37,39.39,39.35,39.39,76800.0,30.523,30.5385,30.5075,30.5385,76800.0
2013-01-28 12:40:00,39.39,39.39,39.36,39.38,115000.0,30.5385,30.5385,30.5152,30.5308,115000.0
2013-01-28 12:50:00,39.39,39.4,39.37,39.39,90700.0,30.5385,30.5463,30.523,30.5385,90700.0
2013-01-28 13:00:00,39.39,39.4,39.37,39.39,97400.0,30.5385,30.5463,30.523,30.5385,97400.0
2013-01-28 13:10:00,39.4,39.4,39.35,39.36,28000.0,30.5463,30.5463,30.5075,30.5152,28000.0
2013-01-28 13:20:00,39.35,39.36,39.29,39.29,499400.0,30.5075,30.5152,30.461,30.461,499400.0
2013-01-28 13:30:00,39.29,39.35,39.29,39.34,85400.0,30.461,30.5075,30.461,30.4997,85400.0
2013-01-28 13:40:00,39.34,39.35,39.32,39.33,102000.0,30.4997,30.5075,30.4842,30.492,102000.0
2013-01-28 13:50:00,39.32,39.37,39.32,39.35,65800.0,30.4842,30.523,30.4842,30.5075,65800.0
2013-01-28 14:00:00,39.35,39.38,39.34,39.38,98900.0,30.5075,30.5308,30.4997,30.5308,98900.0
2013-01-28 14:10:00,39.39,39.41,39.38,39.38,190700.0,30.5385,30.554,30.5308,30.5308,190700.0
2013-01-28 14:20:00,39.38,39.39,39.35,39.38,79100.0,30.5308,30.5385,30.5075,30.5308,79100.0
2013-01-28 14:30:00,39.38,39.39,39.37,39.37,28800.0,30.5308,30.5385,30.523,30.523,28800.0
2013-01-28 14:40:00,39.37,39.4,39.37,39.39,71200.0,30.523,30.5463,30.523,30.5385,71200.0
2013-01-28 14:50:00,39.39,39.41,39.38,39.41,114600.0,30.5385,30.554,30.5308,30.554,114600.0
2013-01-28 15:00:00,39.41,39.44,39.38,39.4,133200.0,30.554,30.5773,30.5308,30.5463,133200.0
2013-01-28 15:10:00,39.39,39.42,39.39,39.4,62700.0,30.5385,30.5618,30.5385,30.5463,62700.0
2013-01-28 15:20:00,39.4,39.4,39.35,39.37,240200.0,30.5463,30.5463,30.5075,30.523,240200.0
2013-01-28 15:30:00,39.37,39.4,39.37,39.39,134600.0,30.523,30.5463,30.523,30.5385,134600.0
2013-01-28 15:40:00,39.38,39.41,39.37,39.4,213900.0,30.5308,30.554,30.523,30.5463,213900.0
2013-01-28 15:50:00,39.41,39.41,39.37,39.38,830900.0,30.554,30.554,30.523,30.5308,830900.0
2013-01-29 09:30:00,39.37,39.45,39.35,39.42,315900.0,30.523,30.585,30.5075,30.5618,315900.0
2013-01-29 09:40:00,39.42,39.47,39.4,39.46,241600.0,30.5618,30.6005,30.5463,30.5928,241600.0
2013-01-29 09:50:00,39.46,39.5,39.45,39.45,301000.0,30.5928,30.6238,30.585,30.585,301000.0
2013-01-29 10:00:00,39.45,39.47,39.35,39.35,158400.0,30.585,30.6005,30.5075,30.5075,158400.0
2013-01-29 10:10:00,39.36,39.41,39.36,39.4,107600.0,30.5152,30.554,30.5152,30.5463,107600.0
2013-01-29 10:20:00,39.41,39.44,39.38,39.38,60400.0,30.554,30.5773,30.5308,30.5308,60400.0
2013-01-29 10:30:00,39.39,39.41,39.34,39.37,59500.0,30.5385,30.554,30.4997,30.523,59500.0
2013-01-29 10:40:00,39.37,39.41,39.37,39.4,266400.0,30.523,30.554,30.523,30.5463,266400.0
2013-01-29 10:50:00,39.4,39.45,39.4,39.43,271800.0,30.5463,30.585,30.5463,30.5695,271800.0
2013-01-29 11:00:00,39.43,39.45,39.41,39.44,227400.0,30.5695,30.585,30.554,30.5773,227400.0
2013-01-29 11:10:00,39.44,39.45,39.42,39.44,100000.0,30.5773,30.585,30.5618,30.5773,100000.0
2013-01-29 11:20:00,39.44,39.52,39.44,39.51,195200.0,30.5773,30.6393,30.5773,30.6315,195200.0
2013-01-29 11:30:00,39.51,39.52,39.49,39.5,148100.0,30.6315,30.6393,30.616,30.6238,148100.0
2013-01-29 11:40:00,39.51,39.52,39.5,39.51,55400.0,30.6315,30.6393,30.6238,30.6315,55400.0
2013-01-29 11:50:00,39.51,39.52,39.45,39.45,128000.0,30.6315,30.6393,30.585,30.585,128000.0
2013-01-29 12:00:00,39.45,39.46,39.44,39.46,32100.0,30.585,30.5928,30.5773,30.5928,32100.0
2013-01-29 12:10:00,39.46,39.49,39.44,39.49,31000.0,30.5928,30.616,30.5773,30.616,31000.0
2013-01-29 12:20:00,39.49,39.49,39.46,39.46,28800.0,30.616,30.616,30.5928,30.5928,28800.0
2013-01-29 12:30:00,39.47,39.51,39.47,39.51,56000.0,30.6005,30.6315,30.6005,30.6315,56000.0
2013-01-29 12:40:00,39.51,39.53,39.51,39.52,50100.0,30.6315,30.647,30.6315,30.6393,50100.0
2013-01-29 12:50:00,39.52,39.55,39.52,39.54,71500.0,30.6393,30.6626,30.6393,30.6548,71500.0
2013-01-29 13:00:00,39.54,39.57,39.52,39.53,54100.0,30.6548,30.6781,30.6393,30.647,54100.0
2013-01-29 13:10:00,39.53,39.54,39.52,39.54,40700.0,30.647,30.6548,30.6393,30.6548,40700.0
2013-01-29 13:20:00,39.55,39.55,39.54,39.55,32000.0,30.6626,30.6626,30.6548,30.6626,32000.0
2013-01-29 13:30:00,39.55,39.58,39.55,39.58,66500.0,30.6626,30.6858,30.6626,30.6858,66500.0
2013-01-29 13:40:00,39.58,39.58,39.54,39.54,71300.0,30.6858,30.6858,30.6548,30.6548,71300.0
2013-01-29 13:50:00,39.54,39.56,39.53,39.56,184900.0,30.6548,30.6703,30.647,30.6703,184900.0
2013-01-29 14:00:00,39.56,39.58,39.55,39.58,96700.0,30.6703,30.6858,30.6626,30.6858,96700.0
2013-01-29 14:10:00,39.58,39.58,39.55,39.56,58900.0,30.6858,30.6858,30.6626,30.6703,58900.0
2013-01-29 14:20:00,39.56,39.59,39.55,39.59,42400.0,30.6703,30.6936,30.6626,30.6936,42400.0
2013-01-29 14:30:00,39.59,39.62,39.58,39.62,39100.0,30.6936,30.7168,30.6858,30.7168,39100.0
2013-01-29 14:40:00,39.62,39.62,39.59,39.6,78300.0,30.7168,30.7168,30.6936,30.7013,78300.0
2013-01-29 14:50:00,39.6,39.61,39.58,39.6,55400.0,30.7013,30.7091,30.6858,30.7013,55400.0
2013-01-29 15:00:00,39.61,39.62,39.58,39.61,178900.0,30.7091,30.7168,30.6858,30.7091,178900.0
2013-01-29 15:10:00,39.61,39.63,39.6,39.62,168600.0,30.7091,30.7246,30.7013,30.7168,168600.0
2013-01-29 15:20:00,39.62,39.65,39.6,39.65,213300.0,30.7168,30.7401,30.7013,30.7401,213300.0
2013-01-29 15:30:00,39.65,39.66,39.62,39.65,230000.0,30.7401,30.7478,30.7168,30.7401,230000.0
2013-01-29 15:40:00,39.64,39.64,39.6,39.61,185000.0,30.7323,30.7323,30.7013,30.7091,185000.0
2013-01-29 15:50:00,39.6,39.63,39.59,39.6,1021200.0,30.7013,30.7246,30.6936,30.7013,1021200.0
2013-01-30 09:30:00,39.58,39.72,39.54,39.72,339700.0,30.6858,30.7944,30.6548,30.7944,339700.0
2013-01-30 09:40:00,39.72,39.77,39.7,39.75,277800.0,30.7944,30.8331,30.7788,30.8176,277800.0
2013-01-30 09:50:00,39.75,39.75,39.56,39.56,266400.0,30.8176,30.8176,30.6703,30.6703,266400.0
2013-01-30 10:00:00,39.56,39.58,39.54,39.56,245700.0,30.6703,30.6858,30.6548,30.6703,245700.0
2013-01-30 10:10:00,39.56,39.58,39.54,39.56,89900.0,30.6703,30.6858,30.6548,30.6703,89900.0
2013-01-30 10:20:00,39.55,39.57,39.51,39.55,124700.0,30.6626,30.6781,30.6315,30.6626,124700.0
2013-01-30 10:30:00,39.55,39.61,39.55,39.6,180800.0,30.6626,30.7091,30.6626,30.7013,180800.0
2013-01-30 10:40:00,39.6,39.6,39.55,39.57,153200.0,30.7013,30.7013,30.6626,30.6781,153200.0
2013-01-30 10:50:00,39.56,39.58,39.55,39.57,28200.0,30.6703,30.6858,30.6626,30.6781,28200.0
2013-01-30 11:00:00,39.58,39.62,39.56,39.6,43100.0,30.6858,30.7168,30.6703,30.7013,43100.0
2013-01-30 11:10:00,39.6,39.6,39.57,39.59,65400.0,30.7013,30.7013,30.6781,30.6936,65400.0
2013-01-30 11:20:00,39.59,39.6,39.57,39.57,66300.0,30.6936,30.7013,30.6781,30.6781,66300.0
2013-01-30 11:30:00,39.57,39.61,39.55,39.61,41900.0,30.6781,30.7091,30.6626,30.7091,41900.0
2013-01-30 11:40:00,39.61,39.61,39.57,39.58,86200.0,30.7091,30.7091,30.6781,30.6858,86200.0
2013-01-30 11:50:00,39.59,39.59,39.56,39.56,24500.0,30.6936,30.6936,30.6703,30.6703,24500.0
2013-01-30 12:00:00,39.57,39.57,39.53,39.54,55900.0,30.6781,30.6781,30.647,30.6548,55900.0
2013-01-30 12:10:00,39.54,39.56,39.52,39.53,85000.0,30.6548,30.6703,30.6393,30.647,85000.0
2013-01-30 12:20:00,39.54,39.54,39.51,39.52,47700.0,30.6548,30.6548,30.6315,30.6393,47700.0
2013-01-30 12:30:00,39.52,39.53,39.51,39.51,14900.0,30.6393,30.647,30.6315,30.6315,14900.0
2013-01-30 12:40:00,39.52,39.57,39.51,39.57,189300.0,30.6393,30.6781,30.6315,30.6781,189300.0
2013-01-30 12:50:00,39.57,39.57,39.54,39.56,55600.0,30.6781,30.6781,30.6548,30.6703,55600.0
2013-01-30 13:00:00,39.56,39.57,39.54,39.57,22100.0,30.6703,30.6781,30.6548,30.6781,22100.0
2013-01-30 13:10:00,39.57,39.57,39.52,39.52,26000.0,30.6781,30.6781,30.6393,30.6393,26000.0
2013-01-30 13:20:00,39.53,39.57,39.52,39.56,21800.0,30.647,30.6781,30.6393,30.6703,21800.0
2013-01-30 13:30:00,39.56,39.57,39.55,39.56,11400.0,30.6703,30.6781,30.6626,30.6703,11400.0
2013-01-30 13:40:00,39.56,39.57,39.54,39.54,19000.0,30.6703,30.6781,30.6548,30.6548,19000.0
2013-01-30 13:50:00,39.54,39.55,39.52,39.55,27900.0,30.6548,30.6626,30.6393,30.6626,27900.0
2013-01-30 14:00:00,39.54,39.55,39.52,39.52,45100.0,30.6548,30.6626,30.6393,30.6393,45100.0
2013-01-30 14:10:00,39.53,39.57,39.49,39.52,224300.0,30.647,30.6781,30.616,30.6393,224300.0
2013-01-30 14:20:00,39.52,39.54,39.48,39.52,168400.0,30.6393,30.6548,30.6083,30.6393,168400.0
2013-01-30 14:30:00,39.52,39.52,39.47,39.48,112500.0,30.6393,30.6393,30.6005,30.6083,112500.0
2013-01-30 14:40:00,39.48,39.49,39.42,39.43,207800.0,30.6083,30.616,30.5618,30.5695,207800.0
2013-01-30 14:50:00,39.43,39.46,39.42,39.45,101100.0,30.5695,30.5928,30.5618,30.585,101100.0
2013-01-30 15:00:00,39.45,39.48,39.43,39.46,141600.0,30.585,30.6083,30.5695,30.5928,141600.0
2013-01-30 15:10:00,39.47,39.48,39.38,39.41,235700.0,30.6005,30.6083,30.5308,30.554,235700.0
2013-01-30 15:20:00,39.42,39.42,39.39,39.4,102800.0,30.5618,30.5618,30.5385,30.5463,102800.0
2013-01-30 15:30:00,39.4,39.4,39.33,39.33,591100.0,30.5463,30.5463,30.492,30.492,591100.0
2013-01-30 15:40:00,39.33,39.36,39.32,39.34,267600.0,30.492,30.5152,30.4842,30.4997,267600.0
2013-01-30 15:50:00,39.33,39.39,39.31,39.38,661100.0,30.492,30.5385,30.4765,30.5308,661100.0
2013-01-31 09:30:00,39.03,39.13,38.95,39.05,400400.0,30.2594,30.3369,30.1974,30.2749,400400.0
2013-01-31 09:40:00,39.05,39.26,39.05,39.23,247900.0,30.2749,30.4377,30.2749,30.4145,247900.0
2013-01-31 09:50:00,39.24,39.31,39.23,39.26,158200.0,30.4222,30.4765,30.4145,30.4377,158200.0
2013-01-31 10:00:00,39.26,39.27,39.21,39.26,205900.0,30.4377,30.4455,30.399,30.4377,205900.0
2013-01-31 10:10:00,39.26,39.32,39.22,39.22,126800.0,30.4377,30.4842,30.4067,30.4067,126800.0
2013-01-31 10:20:00,39.22,39.22,39.17,39.17,537100.0,30.4067,30.4067,30.3679,30.3679,537100.0
2013-01-31 10:30:00,39.18,39.23,39.15,39.16,125800.0,30.3757,30.4145,30.3524,30.3602,125800.0
2013-01-31 10:40:00,39.16,39.21,39.14,39.17,108600.0,30.3602,30.399,30.3447,30.3679,108600.0
2013-01-31 10:50:00,39.17,39.23,39.16,39.2,127400.0,30.3679,30.4145,30.3602,30.3912,127400.0
2013-01-31 11:00:00,39.2,39.22,39.18,39.21,88400.0,30.3912,30.4067,30.3757,30.399,88400.0
2013-01-31 11:10:00,39.18,39.18,39.15,39.17,61000.0,30.3757,30.3757,30.3524,30.3679,61000.0
2013-01-31 11:20:00,39.17,39.18,39.14,39.14,167000.0,30.3679,30.3757,30.3447,30.3447,167000.0
2013-01-31 11:30:00,39.13,39.15,39.1,39.14,61600.0,30.3369,30.3524,30.3137,30.3447,61600.0
2013-01-31 11:40:00,39.14,39.21,39.11,39.18,74900.0,30.3447,30.399,30.3214,30.3757,74900.0
2013-01-31 11:50:00,39.18,39.19,39.15,39.16,56400.0,30.3757,30.3835,30.3524,30.3602,56400.0
2013-01-31 12:00:00,39.16,39.2,39.16,39.2,69500.0,30.3602,30.3912,30.3602,30.3912,69500.0
2013-01-31 12:10:00,39.21,39.28,39.2,39.28,40700.0,30.399,30.4532,30.3912,30.4532,40700.0
2013-01-31 12:20:00,39.28,39.28,39.25,39.27,48700.0,30.4532,30.4532,30.43,30.4455,48700.0
2013-01-31 12:30:00,39.27,39.29,39.25,39.29,102300.0,30.4455,30.461,30.43,30.461,102300.0
2013-01-31 12:40:00,39.3,39.31,39.27,39.3,50200.0,30.4687,30.4765,30.4455,30.4687,50200.0
2013-01-31 12:50:00,39.3,39.31,39.29,39.29,22200.0,30.4687,30.4765,30.461,30.461,22200.0
2013-01-31 13:00:00,39.3,39.3,39.24,39.27,31100.0,30.4687,30.4687,30.4222,30.4455,31100.0
2013-01-31 13:10:00,39.26,39.28,39.24,39.26,27600.0,30.4377,30.4532,30.4222,30.4377,27600.0
2013-01-31 13:20:00,39.25,39.27,39.22,39.22,33000.0,30.43,30.4455,30.4067,30.4067,33000.0
2013-01-31 13:30:00,39.23,39.25,39.22,39.24,55200.0,30.4145,30.43,30.4067,30.4222,55200.0
2013-01-31 13:40:00,39.25,39.26,39.23,39.23,35600.0,30.43,30.4377,30.4145,30.4145,35600.0
2013-01-31 13:50:00,39.24,39.24,39.21,39.23,158600.0,30.4222,30.4222,30.399,30.4145,158600.0
2013-01-31 14:00:00,39.22,39.23,39.17,39.2,54400.0,30.4067,30.4145,30.3679,30.3912,54400.0
2013-01-31 14:10:00,39.2,39.21,39.18,39.21,38800.0,30.3912,30.399,30.3757,30.399,38800.0
2013-01-31 14:20:00,39.2,39.21,39.18,39.19,44700.0,30.3912,30.399,30.3757,30.3835,44700.0
2013-01-31 14:30:00,39.2,39.25,39.19,39.22,68600.0,30.3912,30.43,30.3835,30.4067,68600.0
2013-01-31 14:40:00,39.22,39.25,39.22,39.24,56000.0,30.4067,30.43,30.4067,30.4222,56000.0
2013-01-31 14:50:00,39.24,39.26,39.23,39.23,89600.0,30.4222,30.4377,30.4145,30.4145,89600.0
2013-01-31 15:00:00,39.22,39.22,39.15,39.16,86000.0,30.4067,30.4067,30.3524,30.3602,86000.0
2013-01-31 15:10:00,39.16,39.18,39.12,39.18,64100.0,30.3602,30.3757,30.3292,30.3757,64100.0
2013-01-31 15:20:00,39.17,39.17,39.11,39.12,111900.0,30.3679,30.3679,30.3214,30.3292,111900.0
2013-01-31 15:30:00,39.13,39.16,39.1,39.1,464900.0,30.3369,30.3602,30.3137,30.3137,464900.0
2013-01-31 15:40:00,39.09,39.1,39.06,39.07,482000.0,30.3059,30.3137,30.2827,30.2904,482000.0
2013-01-31 15:50:00,39.06,39.12,39.04,39.05,886800.0,30.2827,30.3292,30.2672,30.2749,886800.0
2013-02-01 09:30:00,39.23,39.32,39.14,39.14,528300.0,30.4145,30.4842,30.3447,30.3447,528300.0
2013-02-01 09:40:00,39.14,39.25,39.14,39.17,405400.0,30.3447,30.43,30.3447,30.3679,405400.0
2013-02-01 09:50:00,39.17,39.24,39.14,39.16,198700.0,30.3679,30.4222,30.3447,30.3602,198700.0
2013-02-01 10:00:00,39.15,39.35,39.15,39.32,637400.0,30.3524,30.5075,30.3524,30.4842,637400.0
2013-02-01 10:10:00,39.32,39.37,39.32,39.35,131300.0,30.4842,30.523,30.4842,30.5075,131300.0
2013-02-01 10:20:00,39.35,39.41,39.31,39.33,141800.0,30.5075,30.554,30.4765,30.492,141800.0
2013-02-01 10:30:00,39.33,39.37,39.33,39.35,67200.0,30.492,30.523,30.492,30.5075,67200.0
2013-02-01 10:40:00,39.34,39.38,39.33,39.37,94800.0,30.4997,30.5308,30.492,30.523,94800.0
2013-02-01 10:50:00,39.36,39.4,39.33,39.4,76400.0,30.5152,30.5463,30.492,30.5463,76400.0
2013-02-01 11:00:00,39.4,39.41,39.38,39.4,36200.0,30.5463,30.554,30.5308,30.5463,36200.0
2013-02-01 11:10:00,39.4,39.42,39.39,39.4,60600.0,30.5463,30.5618,30.5385,30.5463,60600.0
2013-02-01 11:20:00,39.4,39.41,39.39,39.4,42200.0,30.5463,30.554,30.5385,30.5463,42200.0
2013-02-01 11:30:00,39.4,39.43,39.39,39.43,85900.0,30.5463,30.5695,30.5385,30.5695,85900.0
2013-02-01 11:40:00,39.42,39.46,39.42,39.45,120000.0,30.5618,30.5928,30.5618,30.585,120000.0
2013-02-01 11:50:00,39.45,39.48,39.43,39.48,103000.0,30.585,30.6083,30.5695,30.6083,103000.0
2013-02-01 12:00:00,39.48,39.5,39.47,39.49,92700.0,30.6083,30.6238,30.6005,30.616,92700.0
2013-02-01 12:10:00,39.48,39.51,39.47,39.47,187000.0,30.6083,30.6315,30.6005,30.6005,187000.0
2013-02-01 12:20:00,39.47,39.51,39.47,39.5,55400.0,30.6005,30.6315,30.6005,30.6238,55400.0
2013-02-01 12:30:00,39.5,39.55,39.49,39.53,111000.0,30.6238,30.6626,30.616,30.647,111000.0
2013-02-01 12:40:00,39.53,39.53,39.49,39.5,43300.0,30.647,30.647,30.616,30.6238,43300.0
2013-02-01 12:50:00,39.49,39.52,39.49,39.52,80000.0,30.616,30.6393,30.616,30.6393,80000.0
2013-02-01 13:00:00,39.52,39.52,39.47,39.49,104000.0,30.6393,30.6393,30.6005,30.616,104000.0
2013-02-01 13:10:00,39.49,39.52,39.47,39.49,70800.0,30.616,30.6393,30.6005,30.616,70800.0
2013-02-01 13:20:00,39.49,39.51,39.47,39.5,49600.0,30.616,30.6315,30.6005,30.6238,49600.0
2013-02-01 13:30:00,39.51,39.54,39.5,39.53,53800.0,30.6315,30.6548,30.6238,30.647,53800.0
2013-02-01 13:40:00,39.53,39.54,39.51,39.51,150000.0,30.647,30.6548,30.6315,30.6315,150000.0
2013-02-01 13:50:00,39.51,39.54,39.51,39.52,109600.0,30.6315,30.6548,30.6315,30.6393,109600.0
2013-02-01 14:00:00,39.52,39.53,39.5,39.53,81700.0,30.6393,30.647,30.6238,30.647,81700.0
2013-02-01 14:10:00,39.52,39.53,39.49,39.5,158900.0,30.6393,30.647,30.616,30.6238,158900.0
2013-02-01 14:20:00,39.5,39.53,39.48,39.51,75600.0,30.6238,30.647,30.6083,30.6315,75600.0
2013-02-01 14:30:00,39.51,39.52,39.47,39.48,99200.0,30.6315,30.6393,30.6005,30.6083,99200.0
2013-02-01 14:40:00,39.47,39.52,39.47,39.5,227900.0,30.6005,30.6393,30.6005,30.6238,227900.0
2013-02-01 14:50:00,39.49,39.51,39.48,39.49,59900.0,30.616,30.6315,30.6083,30.616,59900.0
2013-02-01 15:00:00,39.48,39.49,39.45,39.46,109000.0,30.6083,30.616,30.585,30.5928,109000.0
2013-02-01 15:10:00,39.46,39.5,39.45,39.49,70700.0,30.5928,30.6238,30.585,30.616,70700.0
2013-02-01 15:20:00,39.48,39.48,39.43,39.44,349900.0,30.6083,30.6083,30.5695,30.5773,349900.0
2013-02-01 15:30:00,39.43,39.5,39.42,39.46,333900.0,30.5695,30.6238,30.5618,30.5928,333900.0
2013-02-01 15:40:00,39.46,39.55,39.45,39.54,230300.0,30.5928,30.6626,30.585,30.6548,230300.0
2013-02-01 15:50:00,39.55,39.55,39.5,39.51,579500.0,30.6626,30.6626,30.6238,30.6315,579500.0
2013-02-04 09:30:00,39.23,39.31,39.19,39.29,365800.0,30.4145,30.4765,30.3835,30.461,365800.0
2013-02-04 09:40:00,39.29,39.29,39.22,39.28,189900.0,30.461,30.461,30.4067,30.4532,189900.0
2013-02-04 09:50:00,39.28,39.35,39.26,39.33,105500.0,30.4532,30.5075,30.4377,30.492,105500.0
2013-02-04 10:00:00,39.34,39.35,39.28,39.31,122600.0,30.4997,30.5075,30.4532,30.4765,122600.0
2013-02-04 10:10:00,39.31,39.32,39.24,39.25,102300.0,30.4765,30.4842,30.4222,30.43,102300.0
2013-02-04 10:20:00,39.26,39.3,39.26,39.3,49600.0,30.4377,30.4687,30.4377,30.4687,49600.0
2013-02-04 10:30:00,39.29,39.29,39.24,39.25,83600.0,30.461,30.461,30.4222,30.43,83600.0
2013-02-04 10:40:00,39.25,39.28,39.23,39.27,135800.0,30.43,30.4532,30.4145,30.4455,135800.0
2013-02-04 10:50:00,39.27,39.28,39.25,39.25,160900.0,30.4455,30.4532,30.43,30.43,160900.0
2013-02-04 11:00:00,39.25,39.28,39.22,39.27,152200.0,30.43,30.4532,30.4067,30.4455,152200.0
2013-02-04 11:10:00,39.27,39.29,39.25,39.26,83100.0,30.4455,30.461,30.43,30.4377,83100.0
2013-02-04 11:20:00,39.26,39.28,39.22,39.22,139900.0,30.4377,30.4532,30.4067,30.4067,139900.0
2013-02-04 11:30:00,39.22,39.28,39.2,39.23,241400.0,30.4067,30.4532,30.3912,30.4145,241400.0
2013-02-04 11:40:00,39.24,39.27,39.21,39.26,262800.0,30.4222,30.4455,30.399,30.4377,262800.0
2013-02-04 11:50:00,39.27,39.27,39.18,39.19,155400.0,30.4455,30.4455,30.3757,30.3835,155400.0
2013-02-04 12:00:00,39.19,39.19,39.13,39.15,209400.0,30.3835,30.3835,30.3369,30.3524,209400.0
2013-02-04 12:10:00,39.15,39.16,39.13,39.14,76200.0,30.3524,30.3602,30.3369,30.3447,76200.0
2013-02-04 12:20:00,39.15,39.19,39.14,39.18,104900.0,30.3524,30.3835,30.3447,30.3757,104900.0
2013-02-04 12:30:00,39.17,39.21,39.16,39.2,125100.0,30.3679,30.399,30.3602,30.3912,125100.0
2013-02-04 12:40:00,39.2,39.2,39.19,39.2,45900.0,30.3912,30.3912,30.3835,30.3912,45900.0
2013-02-04 12:50:00,39.19,39.2,39.17,39.18,40400.0,30.3835,30.3912,30.3679,30.3757,40400.0
2013-02-04 13:00:00,39.17,39.19,39.16,39.19,60400.0,30.3679,30.3835,30.3602,30.3835,60400.0
2013-02-04 13:10:00,39.2,39.21,39.18,39.21,42500.0,30.3912,30.399,30.3757,30.399,42500.0
2013-02-04 13:20:00,39.21,39.23,39.18,39.19,57400.0,30.399,30.4145,30.3757,30.3835,57400.0
2013-02-04 13:30:00,39.19,39.2,39.18,39.19,39400.0,30.3835,30.3912,30.3757,30.3835,39400.0
2013-02-04 13:40:00,39.2,39.21,39.14,39.16,124300.0,30.3912,30.399,30.3447,30.3602,124300.0
2013-02-04 13:50:00,39.15,39.16,39.14,39.16,25100.0,30.3524,30.3602,30.3447,30.3602,25100.0
2013-02-04 14:00:00,39.15,39.18,39.14,39.16,95800.0,30.3524,30.3757,30.3447,30.3602,95800.0
2013-02-04 14:10:00,39.16,39.18,39.16,39.16,80400.0,30.3602,30.3757,30.3602,30.3602,80400.0
2013-02-04 14:20:00,39.15,39.2,39.14,39.2,79600.0,30.3524,30.3912,30.3447,30.3912,79600.0
2013-02-04 14:30:00,39.19,39.22,39.18,39.22,70100.0,30.3835,30.4067,30.3757,30.4067,70100.0
2013-02-04 14:40:00,39.21,39.25,39.21,39.24,49000.0,30.399,30.43,30.399,30.4222,49000.0
2013-02-04 14:50:00,39.24,39.27,39.2,39.25,90300.0,30.4222,30.4455,30.3912,30.43,90300.0
2013-02-04 15:00:00,39.25,39.25,39.21,39.22,60300.0,30.43,30.43,30.399,30.4067,60300.0
2013-02-04 15:10:00,39.22,39.24,39.2,39.24,51300.0,30.4067,30.4222,30.3912,30.4222,51300.0
2013-02-04 15:20:00,39.24,39.26,39.22,39.24,76600.0,30.4222,30.4377,30.4067,30.4222,76600.0
2013-02-04 15:30:00,39.23,39.23,39.15,39.16,160400.0,30.4145,30.4145,30.3524,30.3602,160400.0
2013-02-04 15:40:00,39.16,39.19,39.14,39.14,310400.0,30.3602,30.3835,30.3447,30.3447,310400.0
2013-02-04 15:50:00,39.14,39.15,39.09,39.11,661100.0,30.3447,30.3524,30.3059,30.3214,661100.0
2013-02-05 09:30:00,39.28,39.43,39.26,39.38,328000.0,30.4532,30.5695,30.4377,30.5308,328000.0
2013-02-05 09:40:00,39.38,39.45,39.36,39.45,175100.0,30.5308,30.585,30.5152,30.585,175100.0
2013-02-05 09:50:00,39.45,39.51,39.45,39.45,324600.0,30.585,30.6315,30.585,30.585,324600.0
2013-02-05 10:00:00,39.46,39.47,39.39,39.42,186500.0,30.5928,30.6005,30.5385,30.5618,186500.0
2013-02-05 10:10:00,39.43,39.44,39.38,39.38,63400.0,30.5695,30.5773,30.5308,30.5308,63400.0
2013-02-05 10:20:00,39.39,39.46,39.39,39.39,187600.0,30.5385,30.5928,30.5385,30.5385,187600.0
2013-02-05 10:30:00,39.39,39.41,39.36,39.41,128600.0,30.5385,30.554,30.5152,30.554,128600.0
2013-02-05 10:40:00,39.41,39.43,39.38,39.38,141000.0,30.554,30.5695,30.5308,30.5308,141000.0
2013-02-05 10:50:00,39.39,39.39,39.35,39.35,121100.0,30.5385,30.5385,30.5075,30.5075,121100.0
2013-02-05 11:00:00,39.35,39.4,39.34,39.36,102400.0,30.5075,30.5463,30.4997,30.5152,102400.0
2013-02-05 11:10:00,39.35,39.37,39.33,39.34,205100.0,30.5075,30.523,30.492,30.4997,205100.0
2013-02-05 11:20:00,39.33,39.36,39.33,39.35,70500.0,30.492,30.5152,30.492,30.5075,70500.0
2013-02-05 11:30:00,39.35,39.39,39.33,39.35,102600.0,30.5075,30.5385,30.492,30.5075,102600.0
2013-02-05 11:40:00,39.35,39.35,39.29,39.31,125000.0,30.5075,30.5075,30.461,30.4765,125000.0
2013-02-05 11:50:00,39.31,39.34,39.29,39.34,55000.0,30.4765,30.4997,30.461,30.4997,55000.0
2013-02-05 12:00:00,39.33,39.37,39.33,39.34,52900.0,30.492,30.523,30.492,30.4997,52900.0
2013-02-05 12:10:00,39.35,39.36,39.32,39.33,101000.0,30.5075,30.5152,30.4842,30.492,101000.0
2013-02-05 12:20:00,39.34,39.34,39.28,39.28,17800.0,30.4997,30.4997,30.4532,30.4532,17800.0
2013-02-05 12:30:00,39.28,39.32,39.28,39.32,26500.0,30.4532,30.4842,30.4532,30.4842,26500.0
2013-02-05 12:40:00,39.31,39.33,39.29,39.33,13900.0,30.4765,30.492,30.461,30.492,13900.0
2013-02-05 12:50:00,39.33,39.36,39.32,39.35,36500.0,30.492,30.5152,30.4842,30.5075,36500.0
2013-02-05 13:00:00,39.36,39.37,39.35,39.36,45300.0,30.5152,30.523,30.5075,30.5152,45300.0
2013-02-05 13:10:00,39.36,39.36,39.34,39.34,43200.0,30.5152,30.5152,30.4997,30.4997,43200.0
2013-02-05 13:20:00,39.34,39.39,39.33,39.38,72600.0,30.4997,30.5385,30.492,30.5308,72600.0
2013-02-05 13:30:00,39.37,39.39,39.36,39.38,79300.0,30.523,30.5385,30.5152,30.5308,79300.0
2013-02-05 13:40:00,39.38,39.39,39.37,39.37,31100.0,30.5308,30.5385,30.523,30.523,31100.0
2013-02-05 13:50:00,39.37,39.39,39.36,39.38,45500.0,30.523,30.5385,30.5152,30.5308,45500.0
2013-02-05 14:00:00,39.39,39.42,39.39,39.41,59600.0,30.5385,30.5618,30.5385,30.554,59600.0
2013-02-05 14:10:00,39.4,39.42,39.4,39.41,45000.0,30.5463,30.5618,30.5463,30.554,45000.0
2013-02-05 14:20:00,39.41,39.42,39.38,39.4,49900.0,30.554,30.5618,30.5308,30.5463,49900.0
2013-02-05 14:30:00,39.4,39.42,39.4,39.41,38900.0,30.5463,30.5618,30.5463,30.554,38900.0
2013-02-05 14:40:00,39.41,39.45,39.41,39.43,89500.0,30.554,30.585,30.554,30.5695,89500.0
2013-02-05 14:50:00,39.43,39.45,39.4,39.42,55500.0,30.5695,30.585,30.5463,30.5618,55500.0
2013-02-05 15:00:00,39.41,39.43,39.4,39.41,77700.0,30.554,30.5695,30.5463,30.554,77700.0
2013-02-05 15:10:00,39.41,39.44,39.41,39.41,205000.0,30.554,30.5773,30.554,30.554,205000.0
2013-02-05 15:20:00,39.4,39.42,39.38,39.39,45700.0,30.5463,30.5618,30.5308,30.5385,45700.0
2013-02-05 15:30:00,39.39,39.42,39.38,39.38,111500.0,30.5385,30.5618,30.5308,30.5308,111500.0
2013-02-05 15:40:00,39.38,39.39,39.34,39.36,180600.0,30.5308,30.5385,30.4997,30.5152,180600.0
2013-02-05 15:50:00,39.36,39.36,39.3,39.33,697000.0,30.5152,30.5152,30.4687,30.492,697000.0
2013-02-06 09:30:00,39.24,39.3,39.18,39.29,341200.0,30.4222,30.4687,30.3757,30.461,341200.0
2013-02-06 09:40:00,39.28,39.32,39.2,39.23,227300.0,30.4532,30.4842,30.3912,30.4145,227300.0
2013-02-06 09:50:00,39.23,39.31,39.23,39.29,278700.0,30.4145,30.4765,30.4145,30.461,278700.0
2013-02-06 10:00:00,39.28,39.31,39.24,39.3,158000.0,30.4532,30.4765,30.4222,30.4687,158000.0
2013-02-06 10:10:00,39.31,39.35,39.3,39.31,223200.0,30.4765,30.5075,30.4687,30.4765,223200.0
2013-02-06 10:20:00,39.31,39.35,39.29,39.32,127900.0,30.4765,30.5075,30.461,30.4842,127900.0
2013-02-06 10:30:00,39.33,39.33,39.25,39.29,266500.0,30.492,30.492,30.43,30.461,266500.0
2013-02-06 10:40:00,39.29,39.31,39.28,39.3,95000.0,30.461,30.4765,30.4532,30.4687,95000.0
2013-02-06 10:50:00,39.3,39.33,39.27,39.28,125100.0,30.4687,30.492,30.4455,30.4532,125100.0
2013-02-06 11:00:00,39.29,39.33,39.28,39.31,216000.0,30.461,30.492,30.4532,30.4765,216000.0
2013-02-06 11:10:00,39.3,39.36,39.3,39.35,106100.0,30.4687,30.5152,30.4687,30.5075,106100.0
2013-02-06 11:20:00,39.36,39.38,39.35,39.36,157100.0,30.5152,30.5308,30.5075,30.5152,157100.0
2013-02-06 11:30:00,39.36,39.37,39.31,39.33,224000.0,30.5152,30.523,30.4765,30.492,224000.0
2013-02-06 11:40:00,39.33,39.36,39.33,39.33,59200.0,30.492,30.5152,30.492,30.492,59200.0
2013-02-06 11:50:00,39.34,39.36,39.32,39.36,45000.0,30.4997,30.5152,30.4842,30.5152,45000.0
2013-02-06 12:00:00,39.36,39.38,39.34,39.37,110000.0,30.5152,30.5308,30.4997,30.523,110000.0
2013-02-06 12:10:00,39.38,39.4,39.37,39.39,24000.0,30.5308,30.5463,30.523,30.5385,24000.0
2013-02-06 12:20:00,39.39,39.4,39.36,39.37,299300.0,30.5385,30.5463,30.5152,30.523,299300.0
2013-02-06 12:30:00,39.38,39.4,39.36,39.38,222200.0,30.5308,30.5463,30.5152,30.5308,222200.0
2013-02-06 12:40:00,39.37,39.4,39.36,39.37,92900.0,30.523,30.5463,30.5152,30.523,92900.0
2013-02-06 12:50:00,39.37,39.39,39.33,39.34,137500.0,30.523,30.5385,30.492,30.4997,137500.0
2013-02-06 13:00:00,39.34,39.35,39.3,39.3,325200.0,30.4997,30.5075,30.4687,30.4687,325200.0
2013-02-06 13:10:00,39.3,39.32,39.29,39.31,41800.0,30.4687,30.4842,30.461,30.4765,41800.0
2013-02-06 13:20:00,39.32,39.32,39.25,39.27,196200.0,30.4842,30.4842,30.43,30.4455,196200.0
2013-02-06 13:30:00,39.26,39.27,39.23,39.24,228400.0,30.4377,30.4455,30.4145,30.4222,228400.0
2013-02-06 13:40:00,39.24,39.25,39.23,39.24,137000.0,30.4222,30.43,30.4145,30.4222,137000.0
2013-02-06 13:50:00,39.23,39.26,39.22,39.24,106200.0,30.4145,30.4377,30.4067,30.4222,106200.0
2013-02-06 14:00:00,39.25,39.26,39.24,39.26,63600.0,30.43,30.4377,30.4222,30.4377,63600.0
2013-02-06 14:10:00,39.27,39.29,39.26,39.28,48700.0,30.4455,30.461,30.4377,30.4532,48700.0
2013-02-06 14:20:00,39.28,39.31,39.27,39.3,277700.0,30.4532,30.4765,30.4455,30.4687,277700.0
2013-02-06 14:30:00,39.3,39.31,39.27,39.28,150300.0,30.4687,30.4765,30.4455,30.4532,150300.0
2013-02-06 14:40:00,39.29,39.31,39.29,39.3,73900.0,30.461,30.4765,30.461,30.4687,73900.0
2013-02-06 14:50:00,39.3,39.31,39.28,39.31,59800.0,30.4687,30.4765,30.4532,30.4765,59800.0
2013-02-06 15:00:00,39.31,39.34,39.31,39.31,41200.0,30.4765,30.4997,30.4765,30.4765,41200.0
2013-02-06 15:10:00,39.32,39.33,39.29,39.31,125700.0,30.4842,30.492,30.461,30.4765,125700.0
2013-02-06 15:20:00,39.32,39.35,39.31,39.35,74300.0,30.4842,30.5075,30.4765,30.5075,74300.0
2013-02-06 15:30:00,39.35,39.36,39.33,39.34,112800.0,30.5075,30.5152,30.492,30.4997,112800.0
2013-02-06 15:40:00,39.34,39.37,39.33,39.35,186200.0,30.4997,30.523,30.492,30.5075,186200.0
2013-02-06 15:50:00,39.34,39.39,39.33,39.38,520600.0,30.4997,30.5385,30.492,30.5308,520600.0
2013-02-07 09:30:00,39.32,39.38,39.26,39.27,681300.0,30.4842,30.5308,30.4377,30.4455,681300.0
2013-02-07 09:40:00,39.26,39.36,39.2,39.35,689400.0,30.4377,30.5152,30.3912,30.5075,689400.0
2013-02-07 09:50:00,39.34,39.34,39.23,39.27,215900.0,30.4997,30.4997,30.4145,30.4455,215900.0
2013-02-07 10:00:00,39.26,39.28,39.2,39.21,180800.0,30.4377,30.4532,30.3912,30.399,180800.0
2013-02-07 10:10:00,39.21,39.22,39.1,39.17,207900.0,30.399,30.4067,30.3137,30.3679,207900.0
2013-02-07 10:20:00,39.17,39.18,39.08,39.09,270900.0,30.3679,30.3757,30.2982,30.3059,270900.0
2013-02-07 10:30:00,39.08,39.09,38.99,39.02,426700.0,30.2982,30.3059,30.2284,30.2517,426700.0
2013-02-07 10:40:00,39.02,39.04,38.92,38.96,402000.0,30.2517,30.2672,30.1741,30.2051,402000.0
2013-02-07 10:50:00,38.96,39.03,38.94,39.02,160700.0,30.2051,30.2594,30.1896,30.2517,160700.0
2013-02-07 11:00:00,39.03,39.03,38.98,39.03,155900.0,30.2594,30.2594,30.2206,30.2594,155900.0
2013-02-07 11:10:00,39.03,39.04,39.0,39.0,432800.0,30.2594,30.2672,30.2361,30.2361,432800.0
2013-02-07 11:20:00,39.0,39.02,38.98,38.98,210600.0,30.2361,30.2517,30.2206,30.2206,210600.0
2013-02-07 11:30:00,39.0,39.0,38.89,38.9,92300.0,30.2361,30.2361,30.1509,30.1586,92300.0
2013-02-07 11:40:00,38.89,38.92,38.86,38.9,225400.0,30.1509,30.1741,30.1276,30.1586,225400.0
2013-02-07 11:50:00,38.91,38.92,38.89,38.91,85100.0,30.1664,30.1741,30.1509,30.1664,85100.0
2013-02-07 12:00:00,38.9,38.98,38.9,38.98,95400.0,30.1586,30.2206,30.1586,30.2206,95400.0
2013-02-07 12:10:00,38.98,39.0,38.96,38.98,47700.0,30.2206,30.2361,30.2051,30.2206,47700.0
2013-02-07 12:20:00,38.97,39.0,38.97,39.0,37000.0,30.2129,30.2361,30.2129,30.2361,37000.0
2013-02-07 12:30:00,39.0,39.05,38.99,39.05,117100.0,30.2361,30.2749,30.2284,30.2749,117100.0
2013-02-07 12:40:00,39.05,39.05,39.0,39.01,180500.0,30.2749,30.2749,30.2361,30.2439,180500.0
2013-02-07 12:50:00,39.01,39.01,38.97,38.98,78800.0,30.2439,30.2439,30.2129,30.2206,78800.0
2013-02-07 13:00:00,38.98,38.98,38.95,38.96,48500.0,30.2206,30.2206,30.1974,30.2051,48500.0
2013-02-07 13:10:00,38.96,38.98,38.96,38.97,72200.0,30.2051,30.2206,30.2051,30.2129,72200.0
2013-02-07 13:20:00,38.98,39.03,38.97,39.02,86800.0,30.2206,30.2594,30.2129,30.2517,86800.0
2013-02-07 13:30:00,39.02,39.03,39.0,39.0,60500.0,30.2517,30.2594,30.2361,30.2361,60500.0
2013-02-07 13:40:00,39.0,39.09,38.99,39.07,147000.0,30.2361,30.3059,30.2284,30.2904,147000.0
2013-02-07 13:50:00,39.07,39.12,39.06,39.1,67600.0,30.2904,30.3292,30.2827,30.3137,67600.0
2013-02-07 14:00:00,39.11,39.14,39.11,39.12,93800.0,30.3214,30.3447,30.3214,30.3292,93800.0
2013-02-07 14:10:00,39.12,39.13,39.1,39.12,237900.0,30.3292,30.3369,30.3137,30.3292,237900.0
2013-02-07 14:20:00,39.12,39.12,39.07,39.09,94600.0,30.3292,30.3292,30.2904,30.3059,94600.0
2013-02-07 14:30:00,39.09,39.09,39.03,39.05,50800.0,30.3059,30.3059,30.2594,30.2749,50800.0
2013-02-07 14:40:00,39.03,39.06,39.02,39.06,52300.0,30.2594,30.2827,30.2517,30.2827,52300.0
2013-02-07 14:50:00,39.06,39.12,39.05,39.11,103600.0,30.2827,30.3292,30.2749,30.3214,103600.0
2013-02-07 15:00:00,39.1,39.14,39.06,39.11,94700.0,30.3137,30.3447,30.2827,30.3214,94700.0
2013-02-07 15:10:00,39.11,39.14,39.09,39.14,81800.0,30.3214,30.3447,30.3059,30.3447,81800.0
2013-02-07 15:20:00,39.14,39.14,39.09,39.12,87000.0,30.3447,30.3447,30.3059,30.3292,87000.0
2013-02-07 15:30:00,39.12,39.15,39.09,39.12,449200.0,30.3292,30.3524,30.3059,30.3292,449200.0
2013-02-07 15:40:00,39.12,39.14,39.1,39.13,270100.0,30.3292,30.3447,30.3137,30.3369,270100.0
2013-02-07 15:50:00,39.13,39.15,39.1,39.15,605900.0,30.3369,30.3524,30.3137,30.3524,605900.0
2013-02-08 09:30:00,39.25,39.26,39.16,39.25,132700.0,30.43,30.4377,30.3602,30.43,132700.0
2013-02-08 09:40:00,39.25,39.34,39.25,39.27,323200.0,30.43,30.4997,30.43,30.4455,323200.0
2013-02-08 09:50:00,39.27,39.32,39.27,39.31,173200.0,30.4455,30.4842,30.4455,30.4765,173200.0
2013-02-08 10:00:00,39.31,39.33,39.3,39.32,147500.0,30.4765,30.492,30.4687,30.4842,147500.0
2013-02-08 10:10:00,39.31,39.32,39.26,39.26,128200.0,30.4765,30.4842,30.4377,30.4377,128200.0
2013-02-08 10:20:00,39.26,39.28,39.25,39.25,109700.0,30.4377,30.4532,30.43,30.43,109700.0
2013-02-08 10:30:00,39.25,39.33,39.24,39.31,169200.0,30.43,30.492,30.4222,30.4765,169200.0
2013-02-08 10:40:00,39.31,39.36,39.29,39.35,45100.0,30.4765,30.5152,30.461,30.5075,45100.0
2013-02-08 10:50:00,39.34,39.36,39.29,39.29,50000.0,30.4997,30.5152,30.461,30.461,50000.0
2013-02-08 11:00:00,39.29,39.3,39.24,39.29,200300.0,30.461,30.4687,30.4222,30.461,200300.0
2013-02-08 11:10:00,39.29,39.37,39.29,39.37,1283900.0,30.461,30.523,30.461,30.523,1283900.0
2013-02-08 11:20:00,39.37,39.41,39.35,39.36,556700.0,30.523,30.554,30.5075,30.5152,556700.0
2013-02-08 11:30:00,39.35,39.35,39.3,39.33,97300.0,30.5075,30.5075,30.4687,30.492,97300.0
2013-02-08 11:40:00,39.33,39.36,39.33,39.36,29300.0,30.492,30.5152,30.492,30.5152,29300.0
2013-02-08 11:50:00,39.35,39.38,39.35,39.35,46300.0,30.5075,30.5308,30.5075,30.5075,46300.0
2013-02-08 12:00:00,39.36,39.36,39.33,39.34,22200.0,30.5152,30.5152,30.492,30.4997,22200.0
2013-02-08 12:10:00,39.34,39.36,39.33,39.34,42800.0,30.4997,30.5152,30.492,30.4997,42800.0
2013-02-08 12:20:00,39.35,39.36,39.31,39.31,36200.0,30.5075,30.5152,30.4765,30.4765,36200.0
2013-02-08 12:30:00,39.32,39.32,39.3,39.3,17600.0,30.4842,30.4842,30.4687,30.4687,17600.0
2013-02-08 12:40:00,39.3,39.33,39.3,39.33,26100.0,30.4687,30.492,30.4687,30.492,26100.0
2013-02-08 12:50:00,39.33,39.33,39.32,39.32,32600.0,30.492,30.492,30.4842,30.4842,32600.0
2013-02-08 13:00:00,39.32,39.34,39.32,39.33,18600.0,30.4842,30.4997,30.4842,30.492,18600.0
2013-02-08 13:10:00,39.34,39.34,39.31,39.31,40100.0,30.4997,30.4997,30.4765,30.4765,40100.0
2013-02-08 13:20:00,39.32,39.33,39.28,39.28,130900.0,30.4842,30.492,30.4532,30.4532,130900.0
2013-02-08 13:30:00,39.29,39.32,39.28,39.32,51900.0,30.461,30.4842,30.4532,30.4842,51900.0
2013-02-08 13:40:00,39.31,39.34,39.3,39.33,21500.0,30.4765,30.4997,30.4687,30.492,21500.0
2013-02-08 13:50:00,39.33,39.36,39.33,39.35,14900.0,30.492,30.5152,30.492,30.5075,14900.0
2013-02-08 14:00:00,39.35,39.37,39.35,39.35,29300.0,30.5075,30.523,30.5075,30.5075,29300.0
2013-02-08 14:10:00,39.36,39.38,39.36,39.36,193500.0,30.5152,30.5308,30.5152,30.5152,193500.0
2013-02-08 14:20:00,39.35,39.36,39.32,39.35,62300.0,30.5075,30.5152,30.4842,30.5075,62300.0
2013-02-08 14:30:00,39.34,39.36,39.33,39.35,64700.0,30.4997,30.5152,30.492,30.5075,64700.0
2013-02-08 14:40:00,39.35,39.37,39.35,39.35,29200.0,30.5075,30.523,30.5075,30.5075,29200.0
2013-02-08 14:50:00,39.35,39.36,39.33,39.35,56900.0,30.5075,30.5152,30.492,30.5075,56900.0
2013-02-08 15:00:00,39.35,39.39,39.34,39.38,51500.0,30.5075,30.5385,30.4997,30.5308,51500.0
2013-02-08 15:10:00,39.39,39.4,39.36,39.36,75000.0,30.5385,30.5463,30.5152,30.5152,75000.0
2013-02-08 15:20:00,39.36,39.38,39.35,39.37,51200.0,30.5152,30.5308,30.5075,30.523,51200.0
2013-02-08 15:30:00,39.36,39.37,39.31,39.33,404300.0,30.5152,30.523,30.4765,30.492,404300.0
2013-02-08 15:40:00,39.33,39.38,39.32,39.38,214900.0,30.492,30.5308,30.4842,30.5308,214900.0
2013-02-08 15:50:00,39.38,39.4,39.36,39.4,414700.0,30.5308,30.5463,30.5152,30.5463,414700.0
2013-02-11 09:30:00,39.42,39.42,39.24,39.27,221000.0,30.5618,30.5618,30.4222,30.4455,221000.0
2013-02-11 09:40:00,39.27,39.27,39.23,39.25,139500.0,30.4455,30.4455,30.4145,30.43,139500.0
2013-02-11 09:50:00,39.26,39.29,39.25,39.25,200900.0,30.4377,30.461,30.43,30.43,200900.0
2013-02-11 10:00:00,39.26,39.32,39.26,39.27,114700.0,30.4377,30.4842,30.4377,30.4455,114700.0
2013-02-11 10:10:00,39.27,39.28,39.19,39.22,177300.0,30.4455,30.4532,30.3835,30.4067,177300.0
2013-02-11 10:20:00,39.21,39.25,39.21,39.24,74500.0,30.399,30.43,30.399,30.4222,74500.0
2013-02-11 10:30:00,39.24,39.26,39.21,39.25,79300.0,30.4222,30.4377,30.399,30.43,79300.0
2013-02-11 10:40:00,39.25,39.34,39.25,39.32,123300.0,30.43,30.4997,30.43,30.4842,123300.0
2013-02-11 10:50:00,39.32,39.33,39.32,39.33,103700.0,30.4842,30.492,30.4842,30.492,103700.0
2013-02-11 11:00:00,39.33,39.35,39.32,39.32,85300.0,30.492,30.5075,30.4842,30.4842,85300.0
2013-02-11 11:10:00,39.32,39.33,39.31,39.32,71300.0,30.4842,30.492,30.4765,30.4842,71300.0
2013-02-11 11:20:00,39.32,39.33,39.29,39.3,70500.0,30.4842,30.492,30.461,30.4687,70500.0
2013-02-11 11:30:00,39.31,39.32,39.3,39.3,26500.0,30.4765,30.4842,30.4687,30.4687,26500.0
2013-02-11 11:40:00,39.3,39.31,39.27,39.28,70900.0,30.4687,30.4765,30.4455,30.4532,70900.0
2013-02-11 11:50:00,39.28,39.29,39.27,39.29,69900.0,30.4532,30.461,30.4455,30.461,69900.0
2013-02-11 12:00:00,39.28,39.29,39.26,39.26,42000.0,30.4532,30.461,30.4377,30.4377,42000.0
2013-02-11 12:10:00,39.25,39.28,39.24,39.27,51100.0,30.43,30.4532,30.4222,30.4455,51100.0
2013-02-11 12:20:00,39.28,39.31,39.27,39.3,40400.0,30.4532,30.4765,30.4455,30.4687,40400.0
2013-02-11 12:30:00,39.3,39.3,39.27,39.28,34000.0,30.4687,30.4687,30.4455,30.4532,34000.0
2013-02-11 12:40:00,39.29,39.29,39.24,39.24,52600.0,30.461,30.461,30.4222,30.4222,52600.0
2013-02-11 12:50:00,39.25,39.29,39.25,39.27,128900.0,30.43,30.461,30.43,30.4455,128900.0
2013-02-11 13:00:00,39.28,39.3,39.27,39.29,60000.0,30.4532,30.4687,30.4455,30.461,60000.0
2013-02-11 13:10:00,39.29,39.3,39.26,39.26,65100.0,30.461,30.4687,30.4377,30.4377,65100.0
2013-02-11 13:20:00,39.26,39.28,39.25,39.27,17900.0,30.4377,30.4532,30.43,30.4455,17900.0
2013-02-11 13:30:00,39.27,39.27,39.24,39.25,21700.0,30.4455,30.4455,30.4222,30.43,21700.0
2013-02-11 13:40:00,39.25,39.26,39.24,39.26,59200.0,30.43,30.4377,30.4222,30.4377,59200.0
2013-02-11 13:50:00,39.26,39.29,39.25,39.27,23900.0,30.4377,30.461,30.43,30.4455,23900.0
2013-02-11 14:00:00,39.28,39.29,39.27,39.29,66900.0,30.4532,30.461,30.4455,30.461,66900.0
2013-02-11 14:10:00,39.29,39.3,39.28,39.28,40600.0,30.461,30.4687,30.4532,30.4532,40600.0
2013-02-11 14:20:00,39.29,39.3,39.28,39.28,39900.0,30.461,30.4687,30.4532,30.4532,39900.0
2013-02-11 14:30:00,39.28,39.29,39.27,39.28,70500.0,30.4532,30.461,30.4455,30.4532,70500.0
2013-02-11 14:40:00,39.28,39.29,39.27,39.29,40500.0,30.4532,30.461,30.4455,30.461,40500.0
2013-02-11 14:50:00,39.29,39.29,39.26,39.28,66900.0,30.461,30.461,30.4377,30.4532,66900.0
2013-02-11 15:00:00,39.28,39.3,39.28,39.3,82300.0,30.4532,30.4687,30.4532,30.4687,82300.0
2013-02-11 15:10:00,39.3,39.33,39.28,39.31,144800.0,30.4687,30.492,30.4532,30.4765,144800.0
2013-02-11 15:20:00,39.31,39.33,39.3,39.31,94900.0,30.4765,30.492,30.4687,30.4765,94900.0
2013-02-11 15:30:00,39.31,39.34,39.3,39.34,140000.0,30.4765,30.4997,30.4687,30.4997,140000.0
2013-02-11 15:40:00,39.34,39.37,39.32,39.36,85200.0,30.4997,30.523,30.4842,30.5152,85200.0
2013-02-11 15:50:00,39.36,39.36,39.31,39.32,173400.0,30.5152,30.5152,30.4765,30.4842,173400.0
2013-02-12 09:30:00,39.23,39.32,39.17,39.18,169300.0,30.4145,30.4842,30.3679,30.3757,169300.0
2013-02-12 09:40:00,39.17,39.2,39.16,39.16,504500.0,30.3679,30.3912,30.3602,30.3602,504500.0
2013-02-12 09:50:00,39.15,39.24,39.15,39.2,218800.0,30.3524,30.4222,30.3524,30.3912,218800.0
2013-02-12 10:00:00,39.2,39.23,39.19,39.21,101200.0,30.3912,30.4145,30.3835,30.399,101200.0
2013-02-12 10:10:00,39.21,39.22,39.17,39.2,50800.0,30.399,30.4067,30.3679,30.3912,50800.0
2013-02-12 10:20:00,39.2,39.23,39.18,39.22,46200.0,30.3912,30.4145,30.3757,30.4067,46200.0
2013-02-12 10:30:00,39.21,39.23,39.18,39.23,432000.0,30.399,30.4145,30.3757,30.4145,432000.0
2013-02-12 10:40:00,39.22,39.26,39.22,39.25,535300.0,30.4067,30.4377,30.4067,30.43,535300.0
2013-02-12 10:50:00,39.25,39.29,39.25,39.28,358800.0,30.43,30.461,30.43,30.4532,358800.0
2013-02-12 11:00:00,39.29,39.33,39.27,39.32,533700.0,30.461,30.492,30.4455,30.4842,533700.0
2013-02-12 11:10:00,39.32,39.33,39.28,39.3,284700.0,30.4842,30.492,30.4532,30.4687,284700.0
2013-02-12 11:20:00,39.29,39.3,39.26,39.27,78700.0,30.461,30.4687,30.4377,30.4455,78700.0
2013-02-12 11:30:00,39.28,39.32,39.27,39.3,47100.0,30.4532,30.4842,30.4455,30.4687,47100.0
2013-02-12 11:40:00,39.3,39.3,39.26,39.26,48800.0,30.4687,30.4687,30.4377,30.4377,48800.0
2013-02-12 11:50:00,39.26,39.28,39.25,39.27,45100.0,30.4377,30.4532,30.43,30.4455,45100.0
2013-02-12 12:00:00,39.28,39.29,39.27,39.28,20100.0,30.4532,30.461,30.4455,30.4532,20100.0
2013-02-12 12:10:00,39.27,39.32,39.27,39.31,43400.0,30.4455,30.4842,30.4455,30.4765,43400.0
2013-02-12 12:20:00,39.32,39.35,39.3,39.3,55800.0,30.4842,30.5075,30.4687,30.4687,55800.0
2013-02-12 12:30:00,39.3,39.32,39.3,39.31,33300.0,30.4687,30.4842,30.4687,30.4765,33300.0
2013-02-12 12:40:00,39.32,39.34,39.31,39.32,63100.0,30.4842,30.4997,30.4765,30.4842,63100.0
2013-02-12 12:50:00,39.33,39.37,39.33,39.37,97200.0,30.492,30.523,30.492,30.523,97200.0
2013-02-12 13:00:00,39.37,39.38,39.36,39.36,20800.0,30.523,30.5308,30.5152,30.5152,20800.0
2013-02-12 13:10:00,39.36,39.39,39.36,39.37,69100.0,30.5152,30.5385,30.5152,30.523,69100.0
2013-02-12 13:20:00,39.38,39.41,39.38,39.39,50100.0,30.5308,30.554,30.5308,30.5385,50100.0
2013-02-12 13:30:00,39.4,39.4,39.38,39.4,34500.0,30.5463,30.5463,30.5308,30.5463,34500.0
2013-02-12 13:40:00,39.39,39.41,39.39,39.39,33000.0,30.5385,30.554,30.5385,30.5385,33000.0
2013-02-12 13:50:00,39.39,39.4,39.37,39.38,46300.0,30.5385,30.5463,30.523,30.5308,46300.0
2013-02-12 14:00:00,39.37,39.39,39.37,39.37,54900.0,30.523,30.5385,30.523,30.523,54900.0
2013-02-12 14:10:00,39.37,39.38,39.36,39.37,201400.0,30.523,30.5308,30.5152,30.523,201400.0
2013-02-12 14:20:00,39.37,39.37,39.31,39.32,249600.0,30.523,30.523,30.4765,30.4842,249600.0
2013-02-12 14:30:00,39.32,39.34,39.32,39.34,59600.0,30.4842,30.4997,30.4842,30.4997,59600.0
2013-02-12 14:40:00,39.34,39.35,39.33,39.34,43000.0,30.4997,30.5075,30.492,30.4997,43000.0
2013-02-12 14:50:00,39.34,39.34,39.32,39.32,75300.0,30.4997,30.4997,30.4842,30.4842,75300.0
2013-02-12 15:00:00,39.33,39.35,39.32,39.34,245300.0,30.492,30.5075,30.4842,30.4997,245300.0
2013-02-12 15:10:00,39.34,39.34,39.31,39.33,32900.0,30.4997,30.4997,30.4765,30.492,32900.0
2013-02-12 15:20:00,39.33,39.33,39.31,39.33,139300.0,30.492,30.492,30.4765,30.492,139300.0
2013-02-12 15:30:00,39.33,39.34,39.32,39.34,96500.0,30.492,30.4997,30.4842,30.4997,96500.0
2013-02-12 15:40:00,39.34,39.35,39.3,39.33,206300.0,30.4997,30.5075,30.4687,30.492,206300.0
2013-02-12 15:50:00,39.33,39.38,39.32,39.37,515600.0,30.492,30.5308,30.4842,30.523,515600.0
2013-02-13 09:30:00,39.48,39.57,39.36,39.56,218800.0,30.6083,30.6781,30.5152,30.6703,218800.0
2013-02-13 09:40:00,39.56,39.59,39.56,39.57,287600.0,30.6703,30.6936,30.6703,30.6781,287600.0
2013-02-13 09:50:00,39.55,39.56,39.51,39.53,47600.0,30.6626,30.6703,30.6315,30.647,47600.0
2013-02-13 10:00:00,39.53,39.55,39.51,39.53,74000.0,30.647,30.6626,30.6315,30.647,74000.0
2013-02-13 10:10:00,39.54,39.56,39.54,39.55,120000.0,30.6548,30.6703,30.6548,30.6626,120000.0
2013-02-13 10:20:00,39.56,39.6,39.55,39.55,66600.0,30.6703,30.7013,30.6626,30.6626,66600.0
2013-02-13 10:30:00,39.55,39.56,39.5,39.52,242900.0,30.6626,30.6703,30.6238,30.6393,242900.0
2013-02-13 10:40:00,39.52,39.52,39.5,39.5,108400.0,30.6393,30.6393,30.6238,30.6238,108400.0
2013-02-13 10:50:00,39.5,39.5,39.46,39.46,172100.0,30.6238,30.6238,30.5928,30.5928,172100.0
2013-02-13 11:00:00,39.47,39.51,39.46,39.51,60500.0,30.6005,30.6315,30.5928,30.6315,60500.0
2013-02-13 11:10:00,39.52,39.54,39.46,39.46,214700.0,30.6393,30.6548,30.5928,30.5928,214700.0
2013-02-13 11:20:00,39.46,39.47,39.42,39.45,172600.0,30.5928,30.6005,30.5618,30.585,172600.0
2013-02-13 11:30:00,39.44,39.45,39.41,39.42,63800.0,30.5773,30.585,30.554,30.5618,63800.0
2013-02-13 11:40:00,39.41,39.44,39.4,39.43,46100.0,30.554,30.5773,30.5463,30.5695,46100.0
2013-02-13 11:50:00,39.43,39.47,39.43,39.47,131700.0,30.5695,30.6005,30.5695,30.6005,131700.0
2013-02-13 12:00:00,39.46,39.51,39.46,39.51,401200.0,30.5928,30.6315,30.5928,30.6315,401200.0
2013-02-13 12:10:00,39.51,39.52,39.49,39.5,59400.0,30.6315,30.6393,30.616,30.6238,59400.0
2013-02-13 12:20:00,39.5,39.5,39.47,39.48,34800.0,30.6238,30.6238,30.6005,30.6083,34800.0
2013-02-13 12:30:00,39.48,39.53,39.47,39.52,107300.0,30.6083,30.647,30.6005,30.6393,107300.0
2013-02-13 12:40:00,39.52,39.55,39.51,39.53,27200.0,30.6393,30.6626,30.6315,30.647,27200.0
2013-02-13 12:50:00,39.54,39.54,39.51,39.51,22300.0,30.6548,30.6548,30.6315,30.6315,22300.0
2013-02-13 13:00:00,39.5,39.51,39.48,39.5,29900.0,30.6238,30.6315,30.6083,30.6238,29900.0
2013-02-13 13:10:00,39.5,39.52,39.49,39.52,24300.0,30.6238,30.6393,30.616,30.6393,24300.0
2013-02-13 13:20:00,39.51,39.53,39.51,39.53,33300.0,30.6315,30.647,30.6315,30.647,33300.0
2013-02-13 13:30:00,39.53,39.53,39.5,39.5,63800.0,30.647,30.647,30.6238,30.6238,63800.0
2013-02-13 13:40:00,39.51,39.53,39.51,39.53,42800.0,30.6315,30.647,30.6315,30.647,42800.0
2013-02-13 13:50:00,39.53,39.53,39.51,39.51,33300.0,30.647,30.647,30.6315,30.6315,33300.0
2013-02-13 14:00:00,39.52,39.53,39.5,39.5,60300.0,30.6393,30.647,30.6238,30.6238,60300.0
2013-02-13 14:10:00,39.5,39.5,39.45,39.45,56900.0,30.6238,30.6238,30.585,30.585,56900.0
2013-02-13 14:20:00,39.45,39.49,39.45,39.48,131700.0,30.585,30.616,30.585,30.6083,131700.0
2013-02-13 14:30:00,39.48,39.48,39.43,39.46,70700.0,30.6083,30.6083,30.5695,30.5928,70700.0
2013-02-13 14:40:00,39.47,39.47,39.45,39.45,50600.0,30.6005,30.6005,30.585,30.585,50600.0
2013-02-13 14:50:00,39.46,39.46,39.42,39.44,83800.0,30.5928,30.5928,30.5618,30.5773,83800.0
2013-02-13 15:00:00,39.44,39.45,39.42,39.44,134000.0,30.5773,30.585,30.5618,30.5773,134000.0
2013-02-13 15:10:00,39.44,39.45,39.43,39.44,196700.0,30.5773,30.585,30.5695,30.5773,196700.0
2013-02-13 15:20:00,39.44,39.48,39.44,39.46,91000.0,30.5773,30.6083,30.5773,30.5928,91000.0
2013-02-13 15:30:00,39.47,39.48,39.45,39.47,416700.0,30.6005,30.6083,30.585,30.6005,416700.0
2013-02-13 15:40:00,39.46,39.48,39.45,39.45,317000.0,30.5928,30.6083,30.585,30.585,317000.0
2013-02-13 15:50:00,39.46,39.53,39.45,39.52,827800.0,30.5928,30.647,30.585,30.6393,827800.0
2013-02-14 09:30:00,39.38,39.4,39.23,39.33,649100.0,30.5308,30.5463,30.4145,30.492,649100.0
2013-02-14 09:40:00,39.34,39.36,39.3,39.34,246300.0,30.4997,30.5152,30.4687,30.4997,246300.0
2013-02-14 09:50:00,39.34,39.38,39.34,39.34,86800.0,30.4997,30.5308,30.4997,30.4997,86800.0
2013-02-14 10:00:00,39.35,39.38,39.34,39.38,348400.0,30.5075,30.5308,30.4997,30.5308,348400.0
2013-02-14 10:10:00,39.38,39.38,39.34,39.34,141400.0,30.5308,30.5308,30.4997,30.4997,141400.0
2013-02-14 10:20:00,39.34,39.35,39.32,39.35,135400.0,30.4997,30.5075,30.4842,30.5075,135400.0
2013-02-14 10:30:00,39.35,39.38,39.34,39.38,54300.0,30.5075,30.5308,30.4997,30.5308,54300.0
2013-02-14 10:40:00,39.38,39.43,39.38,39.42,120700.0,30.5308,30.5695,30.5308,30.5618,120700.0
2013-02-14 10:50:00,39.41,39.42,39.38,39.39,145800.0,30.554,30.5618,30.5308,30.5385,145800.0
2013-02-14 11:00:00,39.39,39.42,39.37,39.37,210800.0,30.5385,30.5618,30.523,30.523,210800.0
2013-02-14 11:10:00,39.36,39.37,39.32,39.34,129100.0,30.5152,30.523,30.4842,30.4997,129100.0
2013-02-14 11:20:00,39.34,39.38,39.33,39.34,101800.0,30.4997,30.5308,30.492,30.4997,101800.0
2013-02-14 11:30:00,39.34,39.35,39.31,39.31,118300.0,30.4997,30.5075,30.4765,30.4765,118300.0
2013-02-14 11:40:00,39.32,39.33,39.3,39.33,86100.0,30.4842,30.492,30.4687,30.492,86100.0
2013-02-14 11:50:00,39.33,39.35,39.32,39.35,102800.0,30.492,30.5075,30.4842,30.5075,102800.0
2013-02-14 12:00:00,39.35,39.38,39.35,39.37,126800.0,30.5075,30.5308,30.5075,30.523,126800.0
2013-02-14 12:10:00,39.37,39.39,39.37,39.37,55200.0,30.523,30.5385,30.523,30.523,55200.0
2013-02-14 12:20:00,39.38,39.38,39.35,39.37,76800.0,30.5308,30.5308,30.5075,30.523,76800.0
2013-02-14 12:30:00,39.37,39.37,39.34,39.35,61600.0,30.523,30.523,30.4997,30.5075,61600.0
2013-02-14 12:40:00,39.35,39.39,39.34,39.37,170200.0,30.5075,30.5385,30.4997,30.523,170200.0
2013-02-14 12:50:00,39.37,39.4,39.36,39.39,118900.0,30.523,30.5463,30.5152,30.5385,118900.0
2013-02-14 13:00:00,39.39,39.4,39.38,39.39,40400.0,30.5385,30.5463,30.5308,30.5385,40400.0
2013-02-14 13:10:00,39.39,39.41,39.37,39.38,62500.0,30.5385,30.554,30.523,30.5308,62500.0
2013-02-14 13:20:00,39.38,39.38,39.34,39.35,40200.0,30.5308,30.5308,30.4997,30.5075,40200.0
2013-02-14 13:30:00,39.35,39.37,39.35,39.37,62000.0,30.5075,30.523,30.5075,30.523,62000.0
2013-02-14 13:40:00,39.37,39.39,39.36,39.38,42600.0,30.523,30.5385,30.5152,30.5308,42600.0
2013-02-14 13:50:00,39.38,39.39,39.37,39.37,68400.0,30.5308,30.5385,30.523,30.523,68400.0
2013-02-14 14:00:00,39.37,39.41,39.36,39.41,59800.0,30.523,30.554,30.5152,30.554,59800.0
2013-02-14 14:10:00,39.41,39.41,39.39,39.4,36500.0,30.554,30.554,30.5385,30.5463,36500.0
2013-02-14 14:20:00,39.4,39.42,39.4,39.4,141100.0,30.5463,30.5618,30.5463,30.5463,141100.0
2013-02-14 14:30:00,39.4,39.41,39.38,39.41,127200.0,30.5463,30.554,30.5308,30.554,127200.0
2013-02-14 14:40:00,39.41,39.42,39.39,39.42,76700.0,30.554,30.5618,30.5385,30.5618,76700.0
2013-02-14 14:50:00,39.42,39.42,39.4,39.41,56300.0,30.5618,30.5618,30.5463,30.554,56300.0
2013-02-14 15:00:00,39.4,39.42,39.39,39.39,145800.0,30.5463,30.5618,30.5385,30.5385,145800.0
2013-02-14 15:10:00,39.4,39.43,39.4,39.4,69200.0,30.5463,30.5695,30.5463,30.5463,69200.0
2013-02-14 15:20:00,39.41,39.43,39.4,39.41,122500.0,30.554,30.5695,30.5463,30.554,122500.0
2013-02-14 15:30:00,39.41,39.42,39.39,39.41,142800.0,30.554,30.5618,30.5385,30.554,142800.0
2013-02-14 15:40:00,39.41,39.42,39.37,39.37,174600.0,30.554,30.5618,30.523,30.523,174600.0
2013-02-14 15:50:00,39.37,39.38,39.35,39.36,472500.0,30.523,30.5308,30.5075,30.5152,472500.0
2013-02-15 09:30:00,39.45,39.47,39.35,39.45,302400.0,30.585,30.6005,30.5075,30.585,302400.0
2013-02-15 09:40:00,39.45,39.46,39.41,39.43,198600.0,30.585,30.5928,30.554,30.5695,198600.0
2013-02-15 09:50:00,39.42,39.5,39.42,39.46,106100.0,30.5618,30.6238,30.5618,30.5928,106100.0
2013-02-15 10:00:00,39.47,39.49,39.43,39.43,69900.0,30.6005,30.616,30.5695,30.5695,69900.0
2013-02-15 10:10:00,39.44,39.46,39.39,39.4,60100.0,30.5773,30.5928,30.5385,30.5463,60100.0
2013-02-15 10:20:00,39.39,39.4,39.36,39.38,582700.0,30.5385,30.5463,30.5152,30.5308,582700.0
2013-02-15 10:30:00,39.38,39.38,39.35,39.36,333700.0,30.5308,30.5308,30.5075,30.5152,333700.0
2013-02-15 10:40:00,39.35,39.38,39.33,39.38,294200.0,30.5075,30.5308,30.492,30.5308,294200.0
2013-02-15 10:50:00,39.39,39.4,39.36,39.4,107300.0,30.5385,30.5463,30.5152,30.5463,107300.0
2013-02-15 11:00:00,39.4,39.41,39.38,39.4,39400.0,30.5463,30.554,30.5308,30.5463,39400.0
2013-02-15 11:10:00,39.41,39.41,39.38,39.39,112000.0,30.554,30.554,30.5308,30.5385,112000.0
2013-02-15 11:20:00,39.39,39.41,39.36,39.36,42100.0,30.5385,30.554,30.5152,30.5152,42100.0
2013-02-15 11:30:00,39.36,39.36,39.33,39.34,181600.0,30.5152,30.5152,30.492,30.4997,181600.0
2013-02-15 11:40:00,39.35,39.36,39.31,39.36,199000.0,30.5075,30.5152,30.4765,30.5152,199000.0
2013-02-15 11:50:00,39.36,39.36,39.33,39.35,34400.0,30.5152,30.5152,30.492,30.5075,34400.0
2013-02-15 12:00:00,39.36,39.37,39.33,39.33,129400.0,30.5152,30.523,30.492,30.492,129400.0
2013-02-15 12:10:00,39.33,39.33,39.28,39.29,266400.0,30.492,30.492,30.4532,30.461,266400.0
2013-02-15 12:20:00,39.28,39.29,39.26,39.27,342800.0,30.4532,30.461,30.4377,30.4455,342800.0
2013-02-15 12:30:00,39.27,39.27,39.24,39.26,295700.0,30.4455,30.4455,30.4222,30.4377,295700.0
2013-02-15 12:40:00,39.27,39.28,39.26,39.27,147400.0,30.4455,30.4532,30.4377,30.4455,147400.0
2013-02-15 12:50:00,39.28,39.28,39.26,39.26,166100.0,30.4532,30.4532,30.4377,30.4377,166100.0
2013-02-15 13:00:00,39.27,39.29,39.27,39.29,99800.0,30.4455,30.461,30.4455,30.461,99800.0
2013-02-15 13:10:00,39.29,39.33,39.28,39.32,88200.0,30.461,30.492,30.4532,30.4842,88200.0
2013-02-15 13:20:00,39.31,39.33,39.29,39.33,77600.0,30.4765,30.492,30.461,30.492,77600.0
2013-02-15 13:30:00,39.33,39.35,39.32,39.33,147100.0,30.492,30.5075,30.4842,30.492,147100.0
2013-02-15 13:40:00,39.33,39.33,39.31,39.31,143000.0,30.492,30.492,30.4765,30.4765,143000.0
2013-02-15 13:50:00,39.32,39.35,39.31,39.33,222100.0,30.4842,30.5075,30.4765,30.492,222100.0
2013-02-15 14:00:00,39.34,39.34,39.3,39.31,142500.0,30.4997,30.4997,30.4687,30.4765,142500.0
2013-02-15 14:10:00,39.31,39.31,39.24,39.24,146300.0,30.4765,30.4765,30.4222,30.4222,146300.0
2013-02-15 14:20:00,39.24,39.26,39.19,39.2,377300.0,30.4222,30.4377,30.3835,30.3912,377300.0
2013-02-15 14:30:00,39.2,39.25,39.2,39.25,394900.0,30.3912,30.43,30.3912,30.43,394900.0
2013-02-15 14:40:00,39.24,39.24,39.19,39.21,155400.0,30.4222,30.4222,30.3835,30.399,155400.0
2013-02-15 14:50:00,39.22,39.23,39.19,39.19,247200.0,30.4067,30.4145,30.3835,30.3835,247200.0
2013-02-15 15:00:00,39.19,39.24,39.19,39.23,245900.0,30.3835,30.4222,30.3835,30.4145,245900.0
2013-02-15 15:10:00,39.24,39.27,39.21,39.25,233800.0,30.4222,30.4455,30.399,30.43,233800.0
2013-02-15 15:20:00,39.25,39.28,39.25,39.27,298500.0,30.43,30.4532,30.43,30.4455,298500.0
2013-02-15 15:30:00,39.27,39.32,39.27,39.3,286300.0,30.4455,30.4842,30.4455,30.4687,286300.0
2013-02-15 15:40:00,39.3,39.35,39.3,39.33,465900.0,30.4687,30.5075,30.4687,30.492,465900.0
2013-02-15 15:50:00,39.33,39.35,39.29,39.35,1139300.0,30.492,30.5075,30.461,30.5075,1139300.0
2013-02-19 09:30:00,39.35,39.44,39.3,39.41,133100.0,30.5075,30.5773,30.4687,30.554,133100.0
2013-02-19 09:40:00,39.41,39.47,39.38,39.44,91600.0,30.554,30.6005,30.5308,30.5773,91600.0
2013-02-19 09:50:00,39.45,39.48,39.42,39.44,97000.0,30.585,30.6083,30.5618,30.5773,97000.0
2013-02-19 10:00:00,39.44,39.47,39.4,39.4,102700.0,30.5773,30.6005,30.5463,30.5463,102700.0
2013-02-19 10:10:00,39.4,39.41,39.34,39.34,103600.0,30.5463,30.554,30.4997,30.4997,103600.0
2013-02-19 10:20:00,39.35,39.36,39.33,39.36,59100.0,30.5075,30.5152,30.492,30.5152,59100.0
2013-02-19 10:30:00,39.36,39.36,39.32,39.33,486200.0,30.5152,30.5152,30.4842,30.492,486200.0
2013-02-19 10:40:00,39.34,39.37,39.32,39.35,42800.0,30.4997,30.523,30.4842,30.5075,42800.0
2013-02-19 10:50:00,39.35,39.35,39.3,39.3,76800.0,30.5075,30.5075,30.4687,30.4687,76800.0
2013-02-19 11:00:00,39.3,39.3,39.26,39.27,68000.0,30.4687,30.4687,30.4377,30.4455,68000.0
2013-02-19 11:10:00,39.27,39.28,39.24,39.24,117300.0,30.4455,30.4532,30.4222,30.4222,117300.0
2013-02-19 11:20:00,39.24,39.28,39.23,39.28,99300.0,30.4222,30.4532,30.4145,30.4532,99300.0
2013-02-19 11:30:00,39.28,39.28,39.24,39.24,107500.0,30.4532,30.4532,30.4222,30.4222,107500.0
2013-02-19 11:40:00,39.24,39.25,39.22,39.22,73500.0,30.4222,30.43,30.4067,30.4067,73500.0
2013-02-19 11:50:00,39.23,39.26,39.23,39.25,37600.0,30.4145,30.4377,30.4145,30.43,37600.0
2013-02-19 12:00:00,39.25,39.25,39.23,39.23,30600.0,30.43,30.43,30.4145,30.4145,30600.0
2013-02-19 12:10:00,39.23,39.23,39.19,39.21,320000.0,30.4145,30.4145,30.3835,30.399,320000.0
2013-02-19 12:20:00,39.21,39.22,39.2,39.21,27500.0,30.399,30.4067,30.3912,30.399,27500.0
2013-02-19 12:30:00,39.21,39.22,39.2,39.21,42700.0,30.399,30.4067,30.3912,30.399,42700.0
2013-02-19 12:40:00,39.21,39.23,39.2,39.2,37200.0,30.399,30.4145,30.3912,30.3912,37200.0
2013-02-19 12:50:00,39.2,39.24,39.2,39.24,31400.0,30.3912,30.4222,30.3912,30.4222,31400.0
2013-02-19 13:00:00,39.25,39.27,39.25,39.27,59200.0,30.43,30.4455,30.43,30.4455,59200.0
2013-02-19 13:10:00,39.27,39.27,39.25,39.27,33600.0,30.4455,30.4455,30.43,30.4455,33600.0
2013-02-19 13:20:00,39.27,39.27,39.23,39.23,23900.0,30.4455,30.4455,30.4145,30.4145,23900.0
2013-02-19 13:30:00,39.23,39.25,39.23,39.23,35700.0,30.4145,30.43,30.4145,30.4145,35700.0
2013-02-19 13:40:00,39.23,39.24,39.21,39.21,39300.0,30.4145,30.4222,30.399,30.399,39300.0
2013-02-19 13:50:00,39.21,39.21,39.19,39.21,232700.0,30.399,30.399,30.3835,30.399,232700.0
2013-02-19 14:00:00,39.21,39.27,39.21,39.26,120300.0,30.399,30.4455,30.399,30.4377,120300.0
2013-02-19 14:10:00,39.26,39.26,39.23,39.23,229300.0,30.4377,30.4377,30.4145,30.4145,229300.0
2013-02-19 14:20:00,39.23,39.26,39.22,39.23,40900.0,30.4145,30.4377,30.4067,30.4145,40900.0
2013-02-19 14:30:00,39.23,39.25,39.23,39.24,50500.0,30.4145,30.43,30.4145,30.4222,50500.0
2013-02-19 14:40:00,39.24,39.25,39.19,39.19,173000.0,30.4222,30.43,30.3835,30.3835,173000.0
2013-02-19 14:50:00,39.19,39.2,39.18,39.19,112500.0,30.3835,30.3912,30.3757,30.3835,112500.0
2013-02-19 15:00:00,39.19,39.2,39.17,39.19,36300.0,30.3835,30.3912,30.3679,30.3835,36300.0
2013-02-19 15:10:00,39.2,39.22,39.19,39.2,50600.0,30.3912,30.4067,30.3835,30.3912,50600.0
2013-02-19 15:20:00,39.19,39.21,39.18,39.18,109000.0,30.3835,30.399,30.3757,30.3757,109000.0
2013-02-19 15:30:00,39.18,39.19,39.17,39.18,72000.0,30.3757,30.3835,30.3679,30.3757,72000.0
2013-02-19 15:40:00,39.18,39.21,39.17,39.2,261300.0,30.3757,30.399,30.3679,30.3912,261300.0
2013-02-19 15:50:00,39.2,39.21,39.16,39.19,281600.0,30.3912,30.399,30.3602,30.3835,281600.0
2013-02-20 09:30:00,39.1,39.12,38.97,38.98,266700.0,30.3137,30.3292,30.2129,30.2206,266700.0
2013-02-20 09:40:00,38.97,38.97,38.86,38.86,381600.0,30.2129,30.2129,30.1276,30.1276,381600.0
2013-02-20 09:50:00,38.86,38.9,38.77,38.78,127900.0,30.1276,30.1586,30.0578,30.0656,127900.0
2013-02-20 10:00:00,38.77,38.78,38.64,38.71,405900.0,30.0578,30.0656,29.957,30.0113,405900.0
2013-02-20 10:10:00,38.72,38.8,38.71,38.77,251200.0,30.0191,30.0811,30.0113,30.0578,251200.0
2013-02-20 10:20:00,38.77,38.81,38.73,38.74,82700.0,30.0578,30.0888,30.0268,30.0346,82700.0
2013-02-20 10:30:00,38.73,38.75,38.65,38.65,229500.0,30.0268,30.0423,29.9648,29.9648,229500.0
2013-02-20 10:40:00,38.65,38.66,38.6,38.61,101700.0,29.9648,29.9725,29.926,29.9338,101700.0
2013-02-20 10:50:00,38.61,38.61,38.55,38.56,198500.0,29.9338,29.9338,29.8873,29.895,198500.0
2013-02-20 11:00:00,38.56,38.57,38.51,38.53,450800.0,29.895,29.9028,29.8563,29.8718,450800.0
2013-02-20 11:10:00,38.53,38.55,38.48,38.55,188000.0,29.8718,29.8873,29.833,29.8873,188000.0
2013-02-20 11:20:00,38.55,38.57,38.53,38.54,142000.0,29.8873,29.9028,29.8718,29.8795,142000.0
2013-02-20 11:30:00,38.55,38.55,38.45,38.46,243000.0,29.8873,29.8873,29.8097,29.8175,243000.0
2013-02-20 11:40:00,38.46,38.51,38.45,38.48,216400.0,29.8175,29.8563,29.8097,29.833,216400.0
2013-02-20 11:50:00,38.48,38.51,38.47,38.5,229900.0,29.833,29.8563,29.8252,29.8485,229900.0
2013-02-20 12:00:00,38.5,38.52,38.48,38.52,193400.0,29.8485,29.864,29.833,29.864,193400.0
2013-02-20 12:10:00,38.51,38.54,38.51,38.53,277200.0,29.8563,29.8795,29.8563,29.8718,277200.0
2013-02-20 12:20:00,38.54,38.54,38.5,38.5,98200.0,29.8795,29.8795,29.8485,29.8485,98200.0
2013-02-20 12:30:00,38.51,38.56,38.5,38.56,139600.0,29.8563,29.895,29.8485,29.895,139600.0
2013-02-20 12:40:00,38.55,38.56,38.52,38.52,83100.0,29.8873,29.895,29.864,29.864,83100.0
2013-02-20 12:50:00,38.51,38.52,38.5,38.52,52000.0,29.8563,29.864,29.8485,29.864,52000.0
2013-02-20 13:00:00,38.52,38.52,38.49,38.5,48500.0,29.864,29.864,29.8408,29.8485,48500.0
2013-02-20 13:10:00,38.5,38.51,38.47,38.5,140200.0,29.8485,29.8563,29.8252,29.8485,140200.0
2013-02-20 13:20:00,38.51,38.51,38.47,38.49,70300.0,29.8563,29.8563,29.8252,29.8408,70300.0
2013-02-20 13:30:00,38.48,38.48,38.45,38.45,42700.0,29.833,29.833,29.8097,29.8097,42700.0
2013-02-20 13:40:00,38.45,38.46,38.43,38.43,323900.0,29.8097,29.8175,29.7942,29.7942,323900.0
2013-02-20 13:50:00,38.44,38.48,38.42,38.47,125600.0,29.802,29.833,29.7865,29.8252,125600.0
2013-02-20 14:00:00,38.47,38.52,38.38,38.52,348900.0,29.8252,29.864,29.7555,29.864,348900.0
2013-02-20 14:10:00,38.52,38.53,38.43,38.47,320800.0,29.864,29.8718,29.7942,29.8252,320800.0
2013-02-20 14:20:00,38.46,38.47,38.42,38.45,136600.0,29.8175,29.8252,29.7865,29.8097,136600.0
2013-02-20 14:30:00,38.44,38.46,38.4,38.44,194100.0,29.802,29.8175,29.771,29.802,194100.0
2013-02-20 14:40:00,38.43,38.43,38.31,38.31,218100.0,29.7942,29.7942,29.7012,29.7012,218100.0
2013-02-20 14:50:00,38.32,38.33,38.26,38.27,344700.0,29.709,29.7167,29.6624,29.6702,344700.0
2013-02-20 15:00:00,38.27,38.28,38.15,38.2,403500.0,29.6702,29.6779,29.5772,29.6159,403500.0
2013-02-20 15:10:00,38.2,38.25,38.15,38.19,265200.0,29.6159,29.6547,29.5772,29.6082,265200.0
2013-02-20 15:20:00,38.19,38.21,38.14,38.16,349400.0,29.6082,29.6237,29.5694,29.5849,349400.0
2013-02-20 15:30:00,38.16,38.18,38.08,38.15,794300.0,29.5849,29.6004,29.5229,29.5772,794300.0
2013-02-20 15:40:00,38.15,38.15,38.07,38.09,644800.0,29.5772,29.5772,29.5151,29.5306,644800.0
2013-02-20 15:50:00,38.09,38.1,38.07,38.09,1637400.0,29.5306,29.5384,29.5151,29.5306,1637400.0
2013-02-21 09:30:00,37.98,37.98,37.76,37.85,683100.0,29.4454,29.4454,29.2748,29.3446,683100.0
2013-02-21 09:40:00,37.85,37.88,37.77,37.8,591100.0,29.3446,29.3678,29.2825,29.3058,591100.0
2013-02-21 09:50:00,37.8,37.83,37.76,37.81,339900.0,29.3058,29.3291,29.2748,29.3136,339900.0
2013-02-21 10:00:00,37.8,37.82,37.74,37.79,520400.0,29.3058,29.3213,29.2593,29.2981,520400.0
2013-02-21 10:10:00,37.79,37.83,37.77,37.8,239900.0,29.2981,29.3291,29.2825,29.3058,239900.0
2013-02-21 10:20:00,37.8,38.0,37.8,37.98,268100.0,29.3058,29.4609,29.3058,29.4454,268100.0
2013-02-21 10:30:00,37.99,38.01,37.9,37.9,207800.0,29.4531,29.4686,29.3833,29.3833,207800.0
2013-02-21 10:40:00,37.91,37.97,37.91,37.94,270400.0,29.3911,29.4376,29.3911,29.4143,270400.0
2013-02-21 10:50:00,37.94,37.94,37.85,37.87,324000.0,29.4143,29.4143,29.3446,29.3601,324000.0
2013-02-21 11:00:00,37.86,37.9,37.85,37.86,652900.0,29.3523,29.3833,29.3446,29.3523,652900.0
2013-02-21 11:10:00,37.86,37.87,37.79,37.81,146100.0,29.3523,29.3601,29.2981,29.3136,146100.0
2013-02-21 11:20:00,37.81,37.86,37.8,37.81,206200.0,29.3136,29.3523,29.3058,29.3136,206200.0
2013-02-21 11:30:00,37.82,37.82,37.77,37.8,86100.0,29.3213,29.3213,29.2825,29.3058,86100.0
2013-02-21 11:40:00,37.79,37.83,37.78,37.8,147100.0,29.2981,29.3291,29.2903,29.3058,147100.0
2013-02-21 11:50:00,37.79,37.8,37.75,37.77,214000.0,29.2981,29.3058,29.267,29.2825,214000.0
2013-02-21 12:00:00,37.76,37.78,37.72,37.73,129200.0,29.2748,29.2903,29.2438,29.2515,129200.0
2013-02-21 12:10:00,37.73,37.75,37.7,37.7,245800.0,29.2515,29.267,29.2283,29.2283,245800.0
2013-02-21 12:20:00,37.71,37.73,37.7,37.72,217200.0,29.236,29.2515,29.2283,29.2438,217200.0
2013-02-21 12:30:00,37.72,37.72,37.62,37.63,89100.0,29.2438,29.2438,29.1663,29.174,89100.0
2013-02-21 12:40:00,37.64,37.65,37.61,37.63,108100.0,29.1818,29.1895,29.1585,29.174,108100.0
2013-02-21 12:50:00,37.62,37.66,37.61,37.63,695400.0,29.1663,29.1973,29.1585,29.174,695400.0
2013-02-21 13:00:00,37.63,37.67,37.62,37.64,572700.0,29.174,29.205,29.1663,29.1818,572700.0
2013-02-21 13:10:00,37.62,37.62,37.55,37.57,299400.0,29.1663,29.1663,29.112,29.1275,299400.0
2013-02-21 13:20:00,37.58,37.59,37.55,37.59,274700.0,29.1352,29.143,29.112,29.143,274700.0
2013-02-21 13:30:00,37.59,37.6,37.59,37.6,194400.0,29.143,29.1507,29.143,29.1507,194400.0
2013-02-21 13:40:00,37.6,37.61,37.55,37.55,113700.0,29.1507,29.1585,29.112,29.112,113700.0
2013-02-21 13:50:00,37.55,37.59,37.54,37.58,292300.0,29.112,29.143,29.1042,29.1352,292300.0
2013-02-21 14:00:00,37.58,37.59,37.52,37.53,149800.0,29.1352,29.143,29.0887,29.0965,149800.0
2013-02-21 14:10:00,37.52,37.55,37.51,37.53,128200.0,29.0887,29.112,29.081,29.0965,128200.0
2013-02-21 14:20:00,37.53,37.53,37.5,37.53,270600.0,29.0965,29.0965,29.0732,29.0965,270600.0
2013-02-21 14:30:00,37.53,37.62,37.53,37.61,439700.0,29.0965,29.1663,29.0965,29.1585,439700.0
2013-02-21 14:40:00,37.61,37.62,37.58,37.61,311900.0,29.1585,29.1663,29.1352,29.1585,311900.0
2013-02-21 14:50:00,37.6,37.66,37.58,37.66,225800.0,29.1507,29.1973,29.1352,29.1973,225800.0
2013-02-21 15:00:00,37.66,37.74,37.63,37.73,299000.0,29.1973,29.2593,29.174,29.2515,299000.0
2013-02-21 15:10:00,37.72,37.78,37.72,37.77,428200.0,29.2438,29.2903,29.2438,29.2825,428200.0
2013-02-21 15:20:00,37.76,37.88,37.76,37.86,498200.0,29.2748,29.3678,29.2748,29.3523,498200.0
2013-02-21 15:30:00,37.86,37.87,37.82,37.83,190900.0,29.3523,29.3601,29.3213,29.3291,190900.0
2013-02-21 15:40:00,37.82,37.83,37.77,37.78,330600.0,29.3213,29.3291,29.2825,29.2903,330600.0
2013-02-21 15:50:00,37.77,37.79,37.71,37.74,1594100.0,29.2825,29.2981,29.236,29.2593,1594100.0
2013-02-22 09:30:00,37.92,38.0,37.9,37.97,299000.0,29.3988,29.4609,29.3833,29.4376,299000.0
2013-02-22 09:40:00,37.97,37.97,37.87,37.93,335300.0,29.4376,29.4376,29.3601,29.4066,335300.0
2013-02-22 09:50:00,37.93,37.95,37.86,37.95,258600.0,29.4066,29.4221,29.3523,29.4221,258600.0
2013-02-22 10:00:00,37.96,37.98,37.88,37.98,158200.0,29.4298,29.4454,29.3678,29.4454,158200.0
2013-02-22 10:10:00,37.98,37.99,37.93,37.98,109700.0,29.4454,29.4531,29.4066,29.4454,109700.0
2013-02-22 10:20:00,37.99,38.01,37.93,37.94,88900.0,29.4531,29.4686,29.4066,29.4143,88900.0
2013-02-22 10:30:00,37.93,37.95,37.9,37.91,69200.0,29.4066,29.4221,29.3833,29.3911,69200.0
2013-02-22 10:40:00,37.92,37.99,37.91,37.93,62300.0,29.3988,29.4531,29.3911,29.4066,62300.0
2013-02-22 10:50:00,37.92,37.96,37.9,37.9,38000.0,29.3988,29.4298,29.3833,29.3833,38000.0
2013-02-22 11:00:00,37.89,37.93,37.88,37.92,69000.0,29.3756,29.4066,29.3678,29.3988,69000.0
2013-02-22 11:10:00,37.92,37.92,37.86,37.91,46100.0,29.3988,29.3988,29.3523,29.3911,46100.0
2013-02-22 11:20:00,37.91,37.96,37.9,37.96,84000.0,29.3911,29.4298,29.3833,29.4298,84000.0
2013-02-22 11:30:00,37.96,38.02,37.96,38.02,121100.0,29.4298,29.4764,29.4298,29.4764,121100.0
2013-02-22 11:40:00,38.02,38.05,38.01,38.02,164800.0,29.4764,29.4996,29.4686,29.4764,164800.0
2013-02-22 11:50:00,38.01,38.07,38.01,38.05,114500.0,29.4686,29.5151,29.4686,29.4996,114500.0
2013-02-22 12:00:00,38.05,38.09,38.05,38.09,152000.0,29.4996,29.5306,29.4996,29.5306,152000.0
2013-02-22 12:10:00,38.09,38.09,38.05,38.06,67200.0,29.5306,29.5306,29.4996,29.5074,67200.0
2013-02-22 12:20:00,38.06,38.09,38.06,38.07,78200.0,29.5074,29.5306,29.5074,29.5151,78200.0
2013-02-22 12:30:00,38.07,38.12,38.06,38.12,75900.0,29.5151,29.5539,29.5074,29.5539,75900.0
2013-02-22 12:40:00,38.12,38.18,38.12,38.18,181900.0,29.5539,29.6004,29.5539,29.6004,181900.0
2013-02-22 12:50:00,38.18,38.18,38.17,38.17,44300.0,29.6004,29.6004,29.5927,29.5927,44300.0
2013-02-22 13:00:00,38.17,38.19,38.16,38.17,582700.0,29.5927,29.6082,29.5849,29.5927,582700.0
2013-02-22 13:10:00,38.17,38.17,38.13,38.15,20400.0,29.5927,29.5927,29.5616,29.5772,20400.0
2013-02-22 13:20:00,38.16,38.16,38.12,38.14,37100.0,29.5849,29.5849,29.5539,29.5694,37100.0
2013-02-22 13:30:00,38.14,38.17,38.13,38.17,78700.0,29.5694,29.5927,29.5616,29.5927,78700.0
2013-02-22 13:40:00,38.18,38.2,38.17,38.19,84100.0,29.6004,29.6159,29.5927,29.6082,84100.0
2013-02-22 13:50:00,38.19,38.2,38.16,38.19,102300.0,29.6082,29.6159,29.5849,29.6082,102300.0
2013-02-22 14:00:00,38.18,38.18,38.14,38.14,114000.0,29.6004,29.6004,29.5694,29.5694,114000.0
2013-02-22 14:10:00,38.14,38.16,38.13,38.13,143700.0,29.5694,29.5849,29.5616,29.5616,143700.0
2013-02-22 14:20:00,38.13,38.15,38.12,38.14,134700.0,29.5616,29.5772,29.5539,29.5694,134700.0
2013-02-22 14:30:00,38.14,38.18,38.14,38.16,164800.0,29.5694,29.6004,29.5694,29.5849,164800.0
2013-02-22 14:40:00,38.16,38.17,38.12,38.12,99600.0,29.5849,29.5927,29.5539,29.5539,99600.0
2013-02-22 14:50:00,38.13,38.17,38.13,38.16,165200.0,29.5616,29.5927,29.5616,29.5849,165200.0
2013-02-22 15:00:00,38.16,38.19,38.15,38.15,173400.0,29.5849,29.6082,29.5772,29.5772,173400.0
2013-02-22 15:10:00,38.16,38.17,38.13,38.14,123100.0,29.5849,29.5927,29.5616,29.5694,123100.0
2013-02-22 15:20:00,38.13,38.13,38.09,38.12,185900.0,29.5616,29.5616,29.5306,29.5539,185900.0
2013-02-22 15:30:00,38.13,38.17,38.12,38.17,394000.0,29.5616,29.5927,29.5539,29.5927,394000.0
2013-02-22 15:40:00,38.17,38.18,38.16,38.17,298900.0,29.5927,29.6004,29.5849,29.5927,298900.0
2013-02-22 15:50:00,38.17,38.23,38.15,38.23,656500.0,29.5927,29.6392,29.5772,29.6392,656500.0
2013-02-25 09:30:00,38.42,38.44,38.33,38.34,223500.0,29.7865,29.802,29.7167,29.7245,223500.0
2013-02-25 09:40:00,38.34,38.4,38.33,38.33,97700.0,29.7245,29.771,29.7167,29.7167,97700.0
2013-02-25 09:50:00,38.33,38.41,38.32,38.4,173400.0,29.7167,29.7787,29.709,29.771,173400.0
2013-02-25 10:00:00,38.4,38.43,38.34,38.35,173200.0,29.771,29.7942,29.7245,29.7322,173200.0
2013-02-25 10:10:00,38.35,38.35,38.27,38.28,193600.0,29.7322,29.7322,29.6702,29.6779,193600.0
2013-02-25 10:20:00,38.28,38.29,38.14,38.15,415600.0,29.6779,29.6857,29.5694,29.5772,415600.0
2013-02-25 10:30:00,38.15,38.24,38.14,38.21,263700.0,29.5772,29.6469,29.5694,29.6237,263700.0
2013-02-25 10:40:00,38.2,38.25,38.15,38.17,132100.0,29.6159,29.6547,29.5772,29.5927,132100.0
2013-02-25 10:50:00,38.17,38.18,38.1,38.16,119400.0,29.5927,29.6004,29.5384,29.5849,119400.0
2013-02-25 11:00:00,38.16,38.2,38.11,38.19,253500.0,29.5849,29.6159,29.5461,29.6082,253500.0
2013-02-25 11:10:00,38.19,38.23,38.14,38.15,246300.0,29.6082,29.6392,29.5694,29.5772,246300.0
2013-02-25 11:20:00,38.15,38.17,38.14,38.17,258800.0,29.5772,29.5927,29.5694,29.5927,258800.0
2013-02-25 11:30:00,38.17,38.2,38.09,38.11,261300.0,29.5927,29.6159,29.5306,29.5461,261300.0
2013-02-25 11:40:00,38.1,38.11,38.02,38.03,248000.0,29.5384,29.5461,29.4764,29.4841,248000.0
2013-02-25 11:50:00,38.03,38.03,37.93,37.95,180700.0,29.4841,29.4841,29.4066,29.4221,180700.0
2013-02-25 12:00:00,37.95,38.01,37.92,37.98,67600.0,29.4221,29.4686,29.3988,29.4454,67600.0
2013-02-25 12:10:00,37.99,38.01,37.96,38.0,77800.0,29.4531,29.4686,29.4298,29.4609,77800.0
2013-02-25 12:20:00,37.99,38.02,37.98,38.0,111500.0,29.4531,29.4764,29.4454,29.4609,111500.0
2013-02-25 12:30:00,38.0,38.01,37.97,37.98,88400.0,29.4609,29.4686,29.4376,29.4454,88400.0
2013-02-25 12:40:00,37.99,38.02,37.94,38.02,123200.0,29.4531,29.4764,29.4143,29.4764,123200.0
2013-02-25 12:50:00,38.02,38.03,37.98,38.01,91100.0,29.4764,29.4841,29.4454,29.4686,91100.0
2013-02-25 13:00:00,38.02,38.03,37.98,38.0,66800.0,29.4764,29.4841,29.4454,29.4609,66800.0
2013-02-25 13:10:00,38.01,38.04,37.98,38.0,63200.0,29.4686,29.4919,29.4454,29.4609,63200.0
2013-02-25 13:20:00,37.99,37.99,37.95,37.95,84600.0,29.4531,29.4531,29.4221,29.4221,84600.0
2013-02-25 13:30:00,37.96,37.96,37.89,37.92,189500.0,29.4298,29.4298,29.3756,29.3988,189500.0
2013-02-25 13:40:00,37.92,37.92,37.86,37.9,316400.0,29.3988,29.3988,29.3523,29.3833,316400.0
2013-02-25 13:50:00,37.91,37.93,37.79,37.81,168100.0,29.3911,29.4066,29.2981,29.3136,168100.0
2013-02-25 14:00:00,37.8,37.81,37.7,37.77,211300.0,29.3058,29.3136,29.2283,29.2825,211300.0
2013-02-25 14:10:00,37.78,37.84,37.75,37.83,190700.0,29.2903,29.3368,29.267,29.3291,190700.0
2013-02-25 14:20:00,37.84,37.84,37.75,37.77,351100.0,29.3368,29.3368,29.267,29.2825,351100.0
2013-02-25 14:30:00,37.78,37.82,37.77,37.77,151100.0,29.2903,29.3213,29.2825,29.2825,151100.0
2013-02-25 14:40:00,37.77,37.8,37.73,37.75,143200.0,29.2825,29.3058,29.2515,29.267,143200.0
2013-02-25 14:50:00,37.75,37.83,37.74,37.8,135200.0,29.267,29.3291,29.2593,29.3058,135200.0
2013-02-25 15:00:00,37.8,37.83,37.76,37.81,163400.0,29.3058,29.3291,29.2748,29.3136,163400.0
2013-02-25 15:10:00,37.8,37.82,37.7,37.72,241000.0,29.3058,29.3213,29.2283,29.2438,241000.0
2013-02-25 15:20:00,37.71,37.72,37.63,37.64,292800.0,29.236,29.2438,29.174,29.1818,292800.0
2013-02-25 15:30:00,37.64,37.67,37.58,37.62,438800.0,29.1818,29.205,29.1352,29.1663,438800.0
2013-02-25 15:40:00,37.62,37.63,37.53,37.53,516200.0,29.1663,29.174,29.0965,29.0965,516200.0
2013-02-25 15:50:00,37.53,37.53,37.35,37.36,1335100.0,29.0965,29.0965,28.9569,28.9647,1335100.0
2013-02-26 09:30:00,37.66,37.66,37.52,37.6,339200.0,29.1973,29.1973,29.0887,29.1507,339200.0
2013-02-26 09:40:00,37.6,37.66,37.49,37.53,323200.0,29.1507,29.1973,29.0655,29.0965,323200.0
2013-02-26 09:50:00,37.53,37.56,37.49,37.56,302200.0,29.0965,29.1197,29.0655,29.1197,302200.0
2013-02-26 10:00:00,37.57,37.73,37.57,37.58,749200.0,29.1275,29.2515,29.1275,29.1352,749200.0
2013-02-26 10:10:00,37.58,37.6,37.49,37.56,362600.0,29.1352,29.1507,29.0655,29.1197,362600.0
2013-02-26 10:20:00,37.55,37.55,37.43,37.43,377500.0,29.112,29.112,29.0189,29.0189,377500.0
2013-02-26 10:30:00,37.43,37.46,37.39,37.46,172800.0,29.0189,29.0422,28.9879,29.0422,172800.0
2013-02-26 10:40:00,37.47,37.52,37.43,37.52,345300.0,29.05,29.0887,29.0189,29.0887,345300.0
2013-02-26 10:50:00,37.52,37.63,37.5,37.51,346800.0,29.0887,29.174,29.0732,29.081,346800.0
2013-02-26 11:00:00,37.51,37.52,37.41,37.44,282300.0,29.081,29.0887,29.0034,29.0267,282300.0
2013-02-26 11:10:00,37.43,37.53,37.43,37.52,356200.0,29.0189,29.0965,29.0189,29.0887,356200.0
2013-02-26 11:20:00,37.53,37.55,37.46,37.47,304900.0,29.0965,29.112,29.0422,29.05,304900.0
2013-02-26 11:30:00,37.48,37.53,37.44,37.47,279800.0,29.0577,29.0965,29.0267,29.05,279800.0
2013-02-26 11:40:00,37.47,37.47,37.4,37.44,282200.0,29.05,29.05,28.9957,29.0267,282200.0
2013-02-26 11:50:00,37.45,37.54,37.45,37.51,215200.0,29.0345,29.1042,29.0345,29.081,215200.0
2013-02-26 12:00:00,37.52,37.57,37.5,37.55,288200.0,29.0887,29.1275,29.0732,29.112,288200.0
2013-02-26 12:10:00,37.55,37.55,37.49,37.49,155400.0,29.112,29.112,29.0655,29.0655,155400.0
2013-02-26 12:20:00,37.48,37.52,37.47,37.5,85200.0,29.0577,29.0887,29.05,29.0732,85200.0
2013-02-26 12:30:00,37.49,37.65,37.48,37.65,110600.0,29.0655,29.1895,29.0577,29.1895,110600.0
2013-02-26 12:40:00,37.65,37.66,37.62,37.65,267500.0,29.1895,29.1973,29.1663,29.1895,267500.0
2013-02-26 12:50:00,37.65,37.7,37.62,37.68,443300.0,29.1895,29.2283,29.1663,29.2128,443300.0
2013-02-26 13:00:00,37.68,37.71,37.65,37.66,215000.0,29.2128,29.236,29.1895,29.1973,215000.0
2013-02-26 13:10:00,37.65,37.65,37.58,37.58,167100.0,29.1895,29.1895,29.1352,29.1352,167100.0
2013-02-26 13:20:00,37.59,37.63,37.56,37.61,73800.0,29.143,29.174,29.1197,29.1585,73800.0
2013-02-26 13:30:00,37.6,37.68,37.6,37.68,352500.0,29.1507,29.2128,29.1507,29.2128,352500.0
2013-02-26 13:40:00,37.68,37.73,37.67,37.73,244300.0,29.2128,29.2515,29.205,29.2515,244300.0
2013-02-26 13:50:00,37.73,37.76,37.7,37.71,295100.0,29.2515,29.2748,29.2283,29.236,295100.0
2013-02-26 14:00:00,37.7,37.74,37.68,37.7,293500.0,29.2283,29.2593,29.2128,29.2283,293500.0
2013-02-26 14:10:00,37.7,37.71,37.67,37.69,101800.0,29.2283,29.236,29.205,29.2205,101800.0
2013-02-26 14:20:00,37.69,37.77,37.69,37.76,403200.0,29.2205,29.2825,29.2205,29.2748,403200.0
2013-02-26 14:30:00,37.76,37.8,37.74,37.76,147100.0,29.2748,29.3058,29.2593,29.2748,147100.0
2013-02-26 14:40:00,37.76,37.76,37.7,37.7,339700.0,29.2748,29.2748,29.2283,29.2283,339700.0
2013-02-26 14:50:00,37.7,37.76,37.7,37.73,230200.0,29.2283,29.2748,29.2283,29.2515,230200.0
2013-02-26 15:00:00,37.74,37.77,37.71,37.74,180000.0,29.2593,29.2825,29.236,29.2593,180000.0
2013-02-26 15:10:00,37.75,37.75,37.69,37.73,146600.0,29.267,29.267,29.2205,29.2515,146600.0
2013-02-26 15:20:00,37.73,37.77,37.71,37.77,188900.0,29.2515,29.2825,29.236,29.2825,188900.0
2013-02-26 15:30:00,37.77,37.77,37.71,37.76,170200.0,29.2825,29.2825,29.236,29.2748,170200.0
2013-02-26 15:40:00,37.76,37.82,37.75,37.79,544500.0,29.2748,29.3213,29.267,29.2981,544500.0
2013-02-26 15:50:00,37.79,37.82,37.73,37.76,1128500.0,29.2981,29.3213,29.2515,29.2748,1128500.0
2013-02-27 09:30:00,37.73,37.9,37.64,37.87,207600.0,29.2515,29.3833,29.1818,29.3601,207600.0
2013-02-27 09:40:00,37.87,37.97,37.87,37.91,367100.0,29.3601,29.4376,29.3601,29.3911,367100.0
2013-02-27 09:50:00,37.91,38.01,37.91,37.98,963600.0,29.3911,29.4686,29.3911,29.4454,963600.0
2013-02-27 10:00:00,37.98,38.03,37.96,38.01,448100.0,29.4454,29.4841,29.4298,29.4686,448100.0
2013-02-27 10:10:00,38.0,38.09,38.0,38.09,142700.0,29.4609,29.5306,29.4609,29.5306,142700.0
2013-02-27 10:20:00,38.09,38.2,38.08,38.13,238000.0,29.5306,29.6159,29.5229,29.5616,238000.0
2013-02-27 10:30:00,38.13,38.23,38.13,38.22,175100.0,29.5616,29.6392,29.5616,29.6314,175100.0
2013-02-27 10:40:00,38.23,38.25,38.1,38.1,145800.0,29.6392,29.6547,29.5384,29.5384,145800.0
2013-02-27 10:50:00,38.1,38.17,38.09,38.17,48800.0,29.5384,29.5927,29.5306,29.5927,48800.0
2013-02-27 11:00:00,38.17,38.28,38.17,38.28,99400.0,29.5927,29.6779,29.5927,29.6779,99400.0
2013-02-27 11:10:00,38.28,38.29,38.25,38.29,190100.0,29.6779,29.6857,29.6547,29.6857,190100.0
2013-02-27 11:20:00,38.29,38.3,38.23,38.25,252000.0,29.6857,29.6934,29.6392,29.6547,252000.0
2013-02-27 11:30:00,38.25,38.27,38.21,38.27,104500.0,29.6547,29.6702,29.6237,29.6702,104500.0
2013-02-27 11:40:00,38.27,38.3,38.27,38.3,103900.0,29.6702,29.6934,29.6702,29.6934,103900.0
2013-02-27 11:50:00,38.31,38.34,38.28,38.28,145000.0,29.7012,29.7245,29.6779,29.6779,145000.0
2013-02-27 12:00:00,38.29,38.34,38.27,38.34,111100.0,29.6857,29.7245,29.6702,29.7245,111100.0
2013-02-27 12:10:00,38.33,38.33,38.29,38.31,81100.0,29.7167,29.7167,29.6857,29.7012,81100.0
2013-02-27 12:20:00,38.32,38.37,38.31,38.36,100600.0,29.709,29.7477,29.7012,29.74,100600.0
2013-02-27 12:30:00,38.36,38.4,38.35,38.36,128400.0,29.74,29.771,29.7322,29.74,128400.0
2013-02-27 12:40:00,38.36,38.36,38.34,38.34,31400.0,29.74,29.74,29.7245,29.7245,31400.0
2013-02-27 12:50:00,38.34,38.37,38.3,38.33,128800.0,29.7245,29.7477,29.6934,29.7167,128800.0
2013-02-27 13:00:00,38.34,38.34,38.3,38.32,68100.0,29.7245,29.7245,29.6934,29.709,68100.0
2013-02-27 13:10:00,38.32,38.35,38.31,38.32,73700.0,29.709,29.7322,29.7012,29.709,73700.0
2013-02-27 13:20:00,38.31,38.33,38.3,38.33,133400.0,29.7012,29.7167,29.6934,29.7167,133400.0
2013-02-27 13:30:00,38.33,38.38,38.33,38.38,247500.0,29.7167,29.7555,29.7167,29.7555,247500.0
2013-02-27 13:40:00,38.39,38.41,38.37,38.37,100100.0,29.7632,29.7787,29.7477,29.7477,100100.0
2013-02-27 13:50:00,38.37,38.41,38.36,38.4,136200.0,29.7477,29.7787,29.74,29.771,136200.0
2013-02-27 14:00:00,38.4,38.4,38.38,38.4,105800.0,29.771,29.771,29.7555,29.771,105800.0
2013-02-27 14:10:00,38.4,38.45,38.4,38.43,118200.0,29.771,29.8097,29.771,29.7942,118200.0
2013-02-27 14:20:00,38.43,38.51,38.43,38.47,179700.0,29.7942,29.8563,29.7942,29.8252,179700.0
2013-02-27 14:30:00,38.47,38.49,38.45,38.48,170400.0,29.8252,29.8408,29.8097,29.833,170400.0
2013-02-27 14:40:00,38.48,38.51,38.44,38.5,131100.0,29.833,29.8563,29.802,29.8485,131100.0
2013-02-27 14:50:00,38.5,38.5,38.45,38.49,173000.0,29.8485,29.8485,29.8097,29.8408,173000.0
2013-02-27 15:00:00,38.49,38.49,38.46,38.49,159000.0,29.8408,29.8408,29.8175,29.8408,159000.0
2013-02-27 15:10:00,38.49,38.52,38.47,38.52,306800.0,29.8408,29.864,29.8252,29.864,306800.0
2013-02-27 15:20:00,38.53,38.56,38.48,38.5,220200.0,29.8718,29.895,29.833,29.8485,220200.0
2013-02-27 15:30:00,38.5,38.54,38.5,38.54,343000.0,29.8485,29.8795,29.8485,29.8795,343000.0
2013-02-27 15:40:00,38.54,38.55,38.45,38.46,772600.0,29.8795,29.8873,29.8097,29.8175,772600.0
2013-02-27 15:50:00,38.46,38.47,38.41,38.41,1453600.0,29.8175,29.8252,29.7787,29.7787,1453600.0
2013-02-28 09:30:00,38.4,38.5,38.35,38.47,254500.0,29.771,29.8485,29.7322,29.8252,254500.0
2013-02-28 09:40:00,38.48,38.59,38.45,38.58,463300.0,29.833,29.9183,29.8097,29.9105,463300.0
2013-02-28 09:50:00,38.57,38.58,38.48,38.52,220900.0,29.9028,29.9105,29.833,29.864,220900.0
2013-02-28 10:00:00,38.52,38.53,38.41,38.44,324600.0,29.864,29.8718,29.7787,29.802,324600.0
2013-02-28 10:10:00,38.44,38.48,38.43,38.47,164400.0,29.802,29.833,29.7942,29.8252,164400.0
2013-02-28 10:20:00,38.47,38.52,38.47,38.52,148900.0,29.8252,29.864,29.8252,29.864,148900.0
2013-02-28 10:30:00,38.52,38.54,38.49,38.5,177100.0,29.864,29.8795,29.8408,29.8485,177100.0
2013-02-28 10:40:00,38.5,38.51,38.42,38.43,409500.0,29.8485,29.8563,29.7865,29.7942,409500.0
2013-02-28 10:50:00,38.43,38.47,38.42,38.47,143100.0,29.7942,29.8252,29.7865,29.8252,143100.0
2013-02-28 11:00:00,38.47,38.55,38.45,38.53,103700.0,29.8252,29.8873,29.8097,29.8718,103700.0
2013-02-28 11:10:00,38.54,38.6,38.53,38.6,81400.0,29.8795,29.926,29.8718,29.926,81400.0
2013-02-28 11:20:00,38.59,38.63,38.57,38.62,121800.0,29.9183,29.9493,29.9028,29.9415,121800.0
2013-02-28 11:30:00,38.63,38.63,38.56,38.56,121200.0,29.9493,29.9493,29.895,29.895,121200.0
2013-02-28 11:40:00,38.56,38.57,38.53,38.56,62800.0,29.895,29.9028,29.8718,29.895,62800.0
2013-02-28 11:50:00,38.56,38.57,38.53,38.56,38900.0,29.895,29.9028,29.8718,29.895,38900.0
2013-02-28 12:00:00,38.56,38.57,38.54,38.56,139300.0,29.895,29.9028,29.8795,29.895,139300.0
2013-02-28 12:10:00,38.55,38.55,38.53,38.54,42900.0,29.8873,29.8873,29.8718,29.8795,42900.0
2013-02-28 12:20:00,38.55,38.57,38.55,38.57,35700.0,29.8873,29.9028,29.8873,29.9028,35700.0
2013-02-28 12:30:00,38.57,38.6,38.55,38.59,35000.0,29.9028,29.926,29.8873,29.9183,35000.0
2013-02-28 12:40:00,38.59,38.63,38.58,38.63,36700.0,29.9183,29.9493,29.9105,29.9493,36700.0
2013-02-28 12:50:00,38.63,38.65,38.59,38.6,86200.0,29.9493,29.9648,29.9183,29.926,86200.0
2013-02-28 13:00:00,38.59,38.62,38.59,38.61,19800.0,29.9183,29.9415,29.9183,29.9338,19800.0
2013-02-28 13:10:00,38.61,38.63,38.58,38.63,104400.0,29.9338,29.9493,29.9105,29.9493,104400.0
2013-02-28 13:20:00,38.6,38.69,38.59,38.66,137800.0,29.926,29.9958,29.9183,29.9725,137800.0
2013-02-28 13:30:00,38.67,38.69,38.64,38.65,309200.0,29.9803,29.9958,29.957,29.9648,309200.0
2013-02-28 13:40:00,38.65,38.66,38.63,38.66,62500.0,29.9648,29.9725,29.9493,29.9725,62500.0
2013-02-28 13:50:00,38.66,38.69,38.63,38.67,78000.0,29.9725,29.9958,29.9493,29.9803,78000.0
2013-02-28 14:00:00,38.66,38.7,38.65,38.69,64500.0,29.9725,30.0036,29.9648,29.9958,64500.0
2013-02-28 14:10:00,38.7,38.71,38.66,38.69,74900.0,30.0036,30.0113,29.9725,29.9958,74900.0
2013-02-28 14:20:00,38.68,38.71,38.68,38.7,58500.0,29.9881,30.0113,29.9881,30.0036,58500.0
2013-02-28 14:30:00,38.69,38.71,38.62,38.64,124900.0,29.9958,30.0113,29.9415,29.957,124900.0
2013-02-28 14:40:00,38.64,38.65,38.58,38.61,251700.0,29.957,29.9648,29.9105,29.9338,251700.0
2013-02-28 14:50:00,38.6,38.64,38.59,38.63,80100.0,29.926,29.957,29.9183,29.9493,80100.0
2013-02-28 15:00:00,38.62,38.65,38.59,38.6,164800.0,29.9415,29.9648,29.9183,29.926,164800.0
2013-02-28 15:10:00,38.59,38.6,38.53,38.58,190900.0,29.9183,29.926,29.8718,29.9105,190900.0
2013-02-28 15:20:00,38.58,38.63,38.56,38.6,146800.0,29.9105,29.9493,29.895,29.926,146800.0
2013-02-28 15:30:00,38.59,38.61,38.58,38.61,296800.0,29.9183,29.9338,29.9105,29.9338,296800.0
2013-02-28 15:40:00,38.61,38.62,38.55,38.59,205800.0,29.9338,29.9415,29.8873,29.9183,205800.0
2013-02-28 15:50:00,38.58,38.59,38.47,38.48,1189800.0,29.9105,29.9183,29.8252,29.833,1189800.0
2013-03-01 09:30:00,38.24,38.37,38.01,38.03,822100.0,29.6469,29.7477,29.4686,29.4841,822100.0
2013-03-01 09:40:00,38.02,38.2,38.01,38.18,450800.0,29.4764,29.6159,29.4686,29.6004,450800.0
2013-03-01 09:50:00,38.19,38.29,38.18,38.22,291600.0,29.6082,29.6857,29.6004,29.6314,291600.0
2013-03-01 10:00:00,38.24,38.47,38.24,38.45,387100.0,29.6469,29.8252,29.6469,29.8097,387100.0
2013-03-01 10:10:00,38.46,38.47,38.27,38.27,380000.0,29.8175,29.8252,29.6702,29.6702,380000.0
2013-03-01 10:20:00,38.28,38.3,38.19,38.3,99700.0,29.6779,29.6934,29.6082,29.6934,99700.0
2013-03-01 10:30:00,38.3,38.4,38.28,38.37,209300.0,29.6934,29.771,29.6779,29.7477,209300.0
2013-03-01 10:40:00,38.37,38.45,38.35,38.37,210000.0,29.7477,29.8097,29.7322,29.7477,210000.0
2013-03-01 10:50:00,38.36,38.49,38.34,38.49,184100.0,29.74,29.8408,29.7245,29.8408,184100.0
2013-03-01 11:00:00,38.5,38.55,38.42,38.44,122500.0,29.8485,29.8873,29.7865,29.802,122500.0
2013-03-01 11:10:00,38.44,38.44,38.35,38.38,162000.0,29.802,29.802,29.7322,29.7555,162000.0
2013-03-01 11:20:00,38.37,38.43,38.36,38.37,89600.0,29.7477,29.7942,29.74,29.7477,89600.0
2013-03-01 11:30:00,38.37,38.38,38.33,38.35,117400.0,29.7477,29.7555,29.7167,29.7322,117400.0
2013-03-01 11:40:00,38.34,38.34,38.26,38.32,475900.0,29.7245,29.7245,29.6624,29.709,475900.0
2013-03-01 11:50:00,38.33,38.38,38.28,38.37,103100.0,29.7167,29.7555,29.6779,29.7477,103100.0
2013-03-01 12:00:00,38.37,38.57,38.37,38.56,514900.0,29.7477,29.9028,29.7477,29.895,514900.0
2013-03-01 12:10:00,38.55,38.59,38.51,38.58,439200.0,29.8873,29.9183,29.8563,29.9105,439200.0
2013-03-01 12:20:00,38.58,38.65,38.55,38.59,518800.0,29.9105,29.9648,29.8873,29.9183,518800.0
2013-03-01 12:30:00,38.59,38.63,38.55,38.6,457900.0,29.9183,29.9493,29.8873,29.926,457900.0
2013-03-01 12:40:00,38.6,38.61,38.54,38.54,125900.0,29.926,29.9338,29.8795,29.8795,125900.0
2013-03-01 12:50:00,38.55,38.59,38.55,38.58,112200.0,29.8873,29.9183,29.8873,29.9105,112200.0
2013-03-01 13:00:00,38.58,38.59,38.52,38.53,194200.0,29.9105,29.9183,29.864,29.8718,194200.0
2013-03-01 13:10:00,38.53,38.58,38.52,38.55,127200.0,29.8718,29.9105,29.864,29.8873,127200.0
2013-03-01 13:20:00,38.54,38.58,38.52,38.55,286900.0,29.8795,29.9105,29.864,29.8873,286900.0
2013-03-01 13:30:00,38.56,38.57,38.49,38.52,216200.0,29.895,29.9028,29.8408,29.864,216200.0
2013-03-01 13:40:00,38.53,38.55,38.46,38.47,159000.0,29.8718,29.8873,29.8175,29.8252,159000.0
2013-03-01 13:50:00,38.46,38.51,38.45,38.51,77500.0,29.8175,29.8563,29.8097,29.8563,77500.0
2013-03-01 14:00:00,38.51,38.57,38.51,38.56,58300.0,29.8563,29.9028,29.8563,29.895,58300.0
2013-03-01 14:10:00,38.55,38.56,38.53,38.55,89900.0,29.8873,29.895,29.8718,29.8873,89900.0
2013-03-01 14:20:00,38.56,38.59,38.47,38.48,75800.0,29.895,29.9183,29.8252,29.833,75800.0
2013-03-01 14:30:00,38.49,38.52,38.47,38.47,53500.0,29.8408,29.864,29.8252,29.8252,53500.0
2013-03-01 14:40:00,38.47,38.49,38.43,38.43,150700.0,29.8252,29.8408,29.7942,29.7942,150700.0
2013-03-01 14:50:00,38.42,38.5,38.4,38.49,88500.0,29.7865,29.8485,29.771,29.8408,88500.0
2013-03-01 15:00:00,38.5,38.52,38.46,38.5,149700.0,29.8485,29.864,29.8175,29.8485,149700.0
2013-03-01 15:10:00,38.51,38.51,38.46,38.47,99200.0,29.8563,29.8563,29.8175,29.8252,99200.0
2013-03-01 15:20:00,38.46,38.47,38.42,38.44,243800.0,29.8175,29.8252,29.7865,29.802,243800.0
2013-03-01 15:30:00,38.44,38.49,38.43,38.48,101800.0,29.802,29.8408,29.7942,29.833,101800.0
2013-03-01 15:40:00,38.48,38.52,38.42,38.52,177500.0,29.833,29.864,29.7865,29.864,177500.0
2013-03-01 15:50:00,38.52,38.54,38.47,38.52,698300.0,29.864,29.8795,29.8252,29.864,698300.0
2013-03-04 09:30:00,38.35,38.41,38.21,38.25,696600.0,29.7322,29.7787,29.6237,29.6547,696600.0
2013-03-04 09:40:00,38.26,38.4,38.25,38.39,487300.0,29.6624,29.771,29.6547,29.7632,487300.0
2013-03-04 09:50:00,38.38,38.48,38.37,38.42,274200.0,29.7555,29.833,29.7477,29.7865,274200.0
2013-03-04 10:00:00,38.42,38.45,38.37,38.41,197900.0,29.7865,29.8097,29.7477,29.7787,197900.0
2013-03-04 10:10:00,38.41,38.41,38.32,38.33,747900.0,29.7787,29.7787,29.709,29.7167,747900.0
2013-03-04 10:20:00,38.32,38.34,38.27,38.29,131900.0,29.709,29.7245,29.6702,29.6857,131900.0
2013-03-04 10:30:00,38.28,38.31,38.27,38.31,168900.0,29.6779,29.7012,29.6702,29.7012,168900.0
2013-03-04 10:40:00,38.34,38.38,38.33,38.35,409300.0,29.7245,29.7555,29.7167,29.7322,409300.0
2013-03-04 10:50:00,38.35,38.37,38.31,38.34,144400.0,29.7322,29.7477,29.7012,29.7245,144400.0
2013-03-04 11:00:00,38.34,38.34,38.29,38.33,90800.0,29.7245,29.7245,29.6857,29.7167,90800.0
2013-03-04 11:10:00,38.33,38.4,38.32,38.4,260900.0,29.7167,29.771,29.709,29.771,260900.0
2013-03-04 11:20:00,38.39,38.41,38.36,38.39,632900.0,29.7632,29.7787,29.74,29.7632,632900.0
2013-03-04 11:30:00,38.39,38.42,38.36,38.39,115800.0,29.7632,29.7865,29.74,29.7632,115800.0
2013-03-04 11:40:00,38.39,38.42,38.37,38.4,94600.0,29.7632,29.7865,29.7477,29.771,94600.0
2013-03-04 11:50:00,38.4,38.42,38.39,38.4,78400.0,29.771,29.7865,29.7632,29.771,78400.0
2013-03-04 12:00:00,38.4,38.41,38.34,38.34,112400.0,29.771,29.7787,29.7245,29.7245,112400.0
2013-03-04 12:10:00,38.35,38.36,38.3,38.32,50100.0,29.7322,29.74,29.6934,29.709,50100.0
2013-03-04 12:20:00,38.32,38.32,38.24,38.24,300600.0,29.709,29.709,29.6469,29.6469,300600.0
2013-03-04 12:30:00,38.23,38.28,38.2,38.28,180600.0,29.6392,29.6779,29.6159,29.6779,180600.0
2013-03-04 12:40:00,38.27,38.32,38.27,38.28,107000.0,29.6702,29.709,29.6702,29.6779,107000.0
2013-03-04 12:50:00,38.27,38.32,38.27,38.3,119800.0,29.6702,29.709,29.6702,29.6934,119800.0
2013-03-04 13:00:00,38.3,38.3,38.22,38.24,91900.0,29.6934,29.6934,29.6314,29.6469,91900.0
2013-03-04 13:10:00,38.23,38.29,38.22,38.29,21400.0,29.6392,29.6857,29.6314,29.6857,21400.0
2013-03-04 13:20:00,38.29,38.35,38.29,38.35,136200.0,29.6857,29.7322,29.6857,29.7322,136200.0
2013-03-04 13:30:00,38.36,38.37,38.32,38.34,54200.0,29.74,29.7477,29.709,29.7245,54200.0
2013-03-04 13:40:00,38.34,38.38,38.33,38.38,110900.0,29.7245,29.7555,29.7167,29.7555,110900.0
2013-03-04 13:50:00,38.37,38.4,38.34,38.38,186700.0,29.7477,29.771,29.7245,29.7555,186700.0
2013-03-04 14:00:00,38.38,38.41,38.38,38.4,286200.0,29.7555,29.7787,29.7555,29.771,286200.0
2013-03-04 14:10:00,38.4,38.4,38.35,38.36,94500.0,29.771,29.771,29.7322,29.74,94500.0
2013-03-04 14:20:00,38.36,38.46,38.36,38.46,389600.0,29.74,29.8175,29.74,29.8175,389600.0
2013-03-04 14:30:00,38.45,38.48,38.45,38.48,256100.0,29.8097,29.833,29.8097,29.833,256100.0
2013-03-04 14:40:00,38.48,38.5,38.46,38.5,105600.0,29.833,29.8485,29.8175,29.8485,105600.0
2013-03-04 14:50:00,38.49,38.54,38.48,38.51,83200.0,29.8408,29.8795,29.833,29.8563,83200.0
2013-03-04 15:00:00,38.52,38.54,38.49,38.49,200300.0,29.864,29.8795,29.8408,29.8408,200300.0
2013-03-04 15:10:00,38.48,38.48,38.45,38.45,72700.0,29.833,29.833,29.8097,29.8097,72700.0
2013-03-04 15:20:00,38.45,38.53,38.44,38.5,225500.0,29.8097,29.8718,29.802,29.8485,225500.0
2013-03-04 15:30:00,38.5,38.53,38.48,38.51,157800.0,29.8485,29.8718,29.833,29.8563,157800.0
2013-03-04 15:40:00,38.51,38.55,38.49,38.55,359000.0,29.8563,29.8873,29.8408,29.8873,359000.0
2013-03-04 15:50:00,38.55,38.57,38.52,38.57,560500.0,29.8873,29.9028,29.864,29.9028,560500.0
2013-03-05 09:30:00,38.86,39.04,38.73,39.02,643100.0,30.1276,30.2672,30.0268,30.2517,643100.0
2013-03-05 09:40:00,39.03,39.04,38.86,38.93,517800.0,30.2594,30.2672,30.1276,30.1819,517800.0
2013-03-05 09:50:00,38.93,39.03,38.92,38.95,251100.0,30.1819,30.2594,30.1741,30.1974,251100.0
2013-03-05 10:00:00,38.96,39.03,38.92,38.94,260800.0,30.2051,30.2594,30.1741,30.1896,260800.0
2013-03-05 10:10:00,38.94,39.0,38.92,38.98,462200.0,30.1896,30.2361,30.1741,30.2206,462200.0
2013-03-05 10:20:00,38.98,39.05,38.98,39.04,159800.0,30.2206,30.2749,30.2206,30.2672,159800.0
2013-03-05 10:30:00,39.04,39.06,39.01,39.02,80600.0,30.2672,30.2827,30.2439,30.2517,80600.0
2013-03-05 10:40:00,39.01,39.11,39.01,39.11,255000.0,30.2439,30.3214,30.2439,30.3214,255000.0
2013-03-05 10:50:00,39.11,39.11,39.07,39.09,302700.0,30.3214,30.3214,30.2904,30.3059,302700.0
2013-03-05 11:00:00,39.08,39.08,38.99,39.03,556300.0,30.2982,30.2982,30.2284,30.2594,556300.0
2013-03-05 11:10:00,39.04,39.1,39.04,39.08,236700.0,30.2672,30.3137,30.2672,30.2982,236700.0
2013-03-05 11:20:00,39.07,39.08,39.01,39.02,125000.0,30.2904,30.2982,30.2439,30.2517,125000.0
2013-03-05 11:30:00,39.02,39.03,38.95,38.96,114200.0,30.2517,30.2594,30.1974,30.2051,114200.0
2013-03-05 11:40:00,38.96,39.01,38.95,39.0,44000.0,30.2051,30.2439,30.1974,30.2361,44000.0
2013-03-05 11:50:00,39.0,39.0,38.97,38.97,88100.0,30.2361,30.2361,30.2129,30.2129,88100.0
2013-03-05 12:00:00,38.98,39.0,38.97,39.0,45100.0,30.2206,30.2361,30.2129,30.2361,45100.0
2013-03-05 12:10:00,38.99,39.01,38.94,38.97,125700.0,30.2284,30.2439,30.1896,30.2129,125700.0
2013-03-05 12:20:00,38.97,38.98,38.95,38.96,74800.0,30.2129,30.2206,30.1974,30.2051,74800.0
2013-03-05 12:30:00,38.95,38.96,38.93,38.95,106100.0,30.1974,30.2051,30.1819,30.1974,106100.0
2013-03-05 12:40:00,38.95,38.96,38.91,38.95,123900.0,30.1974,30.2051,30.1664,30.1974,123900.0
2013-03-05 12:50:00,38.96,38.98,38.93,38.95,82900.0,30.2051,30.2206,30.1819,30.1974,82900.0
2013-03-05 13:00:00,38.95,38.96,38.93,38.93,32000.0,30.1974,30.2051,30.1819,30.1819,32000.0
2013-03-05 13:10:00,38.94,39.0,38.94,38.99,133000.0,30.1896,30.2361,30.1896,30.2284,133000.0
2013-03-05 13:20:00,38.99,39.01,38.98,39.0,76400.0,30.2284,30.2439,30.2206,30.2361,76400.0
2013-03-05 13:30:00,38.99,39.03,38.98,39.0,107800.0,30.2284,30.2594,30.2206,30.2361,107800.0
2013-03-05 13:40:00,39.01,39.01,38.96,38.96,415100.0,30.2439,30.2439,30.2051,30.2051,415100.0
2013-03-05 13:50:00,38.96,38.96,38.91,38.91,208400.0,30.2051,30.2051,30.1664,30.1664,208400.0
2013-03-05 14:00:00,38.91,38.99,38.91,38.94,455900.0,30.1664,30.2284,30.1664,30.1896,455900.0
2013-03-05 14:10:00,38.94,38.97,38.93,38.95,68800.0,30.1896,30.2129,30.1819,30.1974,68800.0
2013-03-05 14:20:00,38.96,38.97,38.88,38.88,49700.0,30.2051,30.2129,30.1431,30.1431,49700.0
2013-03-05 14:30:00,38.88,38.91,38.84,38.91,209000.0,30.1431,30.1664,30.1121,30.1664,209000.0
2013-03-05 14:40:00,38.91,38.96,38.9,38.93,228000.0,30.1664,30.2051,30.1586,30.1819,228000.0
2013-03-05 14:50:00,38.94,38.94,38.87,38.91,249000.0,30.1896,30.1896,30.1354,30.1664,249000.0
2013-03-05 15:00:00,38.91,38.94,38.86,38.91,107900.0,30.1664,30.1896,30.1276,30.1664,107900.0
2013-03-05 15:10:00,38.91,38.93,38.88,38.89,156700.0,30.1664,30.1819,30.1431,30.1509,156700.0
2013-03-05 15:20:00,38.89,38.89,38.84,38.86,81600.0,30.1509,30.1509,30.1121,30.1276,81600.0
2013-03-05 15:30:00,38.86,38.89,38.82,38.84,228100.0,30.1276,30.1509,30.0966,30.1121,228100.0
2013-03-05 15:40:00,38.84,38.9,38.79,38.79,263400.0,30.1121,30.1586,30.0733,30.0733,263400.0
2013-03-05 15:50:00,38.79,38.83,38.76,38.83,558100.0,30.0733,30.1043,30.0501,30.1043,558100.0
2013-03-06 09:30:00,39.07,39.15,39.05,39.07,294400.0,30.2904,30.3524,30.2749,30.2904,294400.0
2013-03-06 09:40:00,39.07,39.09,39.03,39.06,275600.0,30.2904,30.3059,30.2594,30.2827,275600.0
2013-03-06 09:50:00,39.06,39.19,39.06,39.17,393000.0,30.2827,30.3835,30.2827,30.3679,393000.0
2013-03-06 10:00:00,39.17,39.19,39.13,39.14,249100.0,30.3679,30.3835,30.3369,30.3447,249100.0
2013-03-06 10:10:00,39.14,39.2,39.13,39.13,229000.0,30.3447,30.3912,30.3369,30.3369,229000.0
2013-03-06 10:20:00,39.12,39.2,39.12,39.17,397200.0,30.3292,30.3912,30.3292,30.3679,397200.0
2013-03-06 10:30:00,39.18,39.2,39.08,39.14,364800.0,30.3757,30.3912,30.2982,30.3447,364800.0
2013-03-06 10:40:00,39.15,39.21,39.11,39.17,232300.0,30.3524,30.399,30.3214,30.3679,232300.0
2013-03-06 10:50:00,39.17,39.21,39.14,39.14,183400.0,30.3679,30.399,30.3447,30.3447,183400.0
2013-03-06 11:00:00,39.13,39.18,39.11,39.11,291400.0,30.3369,30.3757,30.3214,30.3214,291400.0
2013-03-06 11:10:00,39.11,39.15,39.11,39.12,57100.0,30.3214,30.3524,30.3214,30.3292,57100.0
2013-03-06 11:20:00,39.12,39.15,39.08,39.09,169900.0,30.3292,30.3524,30.2982,30.3059,169900.0
2013-03-06 11:30:00,39.09,39.15,39.09,39.14,56300.0,30.3059,30.3524,30.3059,30.3447,56300.0
2013-03-06 11:40:00,39.14,39.17,39.13,39.15,93700.0,30.3447,30.3679,30.3369,30.3524,93700.0
2013-03-06 11:50:00,39.14,39.16,39.1,39.11,146200.0,30.3447,30.3602,30.3137,30.3214,146200.0
2013-03-06 12:00:00,39.11,39.11,39.0,39.01,500000.0,30.3214,30.3214,30.2361,30.2439,500000.0
2013-03-06 12:10:00,39.0,39.07,39.0,39.05,137800.0,30.2361,30.2904,30.2361,30.2749,137800.0
2013-03-06 12:20:00,39.07,39.08,39.03,39.03,33200.0,30.2904,30.2982,30.2594,30.2594,33200.0
2013-03-06 12:30:00,39.04,39.09,39.02,39.09,33200.0,30.2672,30.3059,30.2517,30.3059,33200.0
2013-03-06 12:40:00,39.09,39.13,39.07,39.09,62600.0,30.3059,30.3369,30.2904,30.3059,62600.0
2013-03-06 12:50:00,39.09,39.1,39.02,39.03,121800.0,30.3059,30.3137,30.2517,30.2594,121800.0
2013-03-06 13:00:00,39.04,39.09,39.02,39.09,38900.0,30.2672,30.3059,30.2517,30.3059,38900.0
2013-03-06 13:10:00,39.08,39.14,39.06,39.14,104300.0,30.2982,30.3447,30.2827,30.3447,104300.0
2013-03-06 13:20:00,39.15,39.16,39.12,39.16,96900.0,30.3524,30.3602,30.3292,30.3602,96900.0
2013-03-06 13:30:00,39.16,39.19,39.15,39.18,258600.0,30.3602,30.3835,30.3524,30.3757,258600.0
2013-03-06 13:40:00,39.18,39.22,39.16,39.16,241700.0,30.3757,30.4067,30.3602,30.3602,241700.0
2013-03-06 13:50:00,39.16,39.17,39.14,39.17,50200.0,30.3602,30.3679,30.3447,30.3679,50200.0
2013-03-06 14:00:00,39.17,39.19,39.14,39.15,167700.0,30.3679,30.3835,30.3447,30.3524,167700.0
2013-03-06 14:10:00,39.16,39.17,39.12,39.13,112200.0,30.3602,30.3679,30.3292,30.3369,112200.0
2013-03-06 14:20:00,39.14,39.21,39.13,39.2,162800.0,30.3447,30.399,30.3369,30.3912,162800.0
2013-03-06 14:30:00,39.2,39.25,39.2,39.23,81600.0,30.3912,30.43,30.3912,30.4145,81600.0
2013-03-06 14:40:00,39.23,39.27,39.2,39.26,113400.0,30.4145,30.4455,30.3912,30.4377,113400.0
2013-03-06 14:50:00,39.27,39.28,39.24,39.26,86900.0,30.4455,30.4532,30.4222,30.4377,86900.0
2013-03-06 15:00:00,39.25,39.27,39.22,39.24,166100.0,30.43,30.4455,30.4067,30.4222,166100.0
2013-03-06 15:10:00,39.24,39.27,39.18,39.19,254900.0,30.4222,30.4455,30.3757,30.3835,254900.0
2013-03-06 15:20:00,39.18,39.2,39.15,39.18,264400.0,30.3757,30.3912,30.3524,30.3757,264400.0
2013-03-06 15:30:00,39.19,39.19,39.14,39.15,337500.0,30.3835,30.3835,30.3447,30.3524,337500.0
2013-03-06 15:40:00,39.15,39.16,39.09,39.11,343000.0,30.3524,30.3602,30.3059,30.3214,343000.0
2013-03-06 15:50:00,39.11,39.17,39.1,39.15,620000.0,30.3214,30.3679,30.3137,30.3524,620000.0
2013-03-07 09:30:00,39.25,39.31,39.23,39.26,459700.0,30.43,30.4765,30.4145,30.4377,459700.0
2013-03-07 09:40:00,39.26,39.31,39.22,39.28,328000.0,30.4377,30.4765,30.4067,30.4532,328000.0
2013-03-07 09:50:00,39.28,39.34,39.22,39.29,243700.0,30.4532,30.4997,30.4067,30.461,243700.0
2013-03-07 10:00:00,39.29,39.32,39.21,39.23,97600.0,30.461,30.4842,30.399,30.4145,97600.0
2013-03-07 10:10:00,39.23,39.28,39.23,39.24,71700.0,30.4145,30.4532,30.4145,30.4222,71700.0
2013-03-07 10:20:00,39.25,39.27,39.24,39.27,104300.0,30.43,30.4455,30.4222,30.4455,104300.0
2013-03-07 10:30:00,39.27,39.31,39.25,39.26,116100.0,30.4455,30.4765,30.43,30.4377,116100.0
2013-03-07 10:40:00,39.26,39.3,39.25,39.29,43700.0,30.4377,30.4687,30.43,30.461,43700.0
2013-03-07 10:50:00,39.28,39.28,39.24,39.28,133200.0,30.4532,30.4532,30.4222,30.4532,133200.0
2013-03-07 11:00:00,39.27,39.3,39.27,39.29,38700.0,30.4455,30.4687,30.4455,30.461,38700.0
2013-03-07 11:10:00,39.29,39.29,39.23,39.26,109100.0,30.461,30.461,30.4145,30.4377,109100.0
2013-03-07 11:20:00,39.27,39.3,39.26,39.27,36100.0,30.4455,30.4687,30.4377,30.4455,36100.0
2013-03-07 11:30:00,39.27,39.28,39.24,39.27,32800.0,30.4455,30.4532,30.4222,30.4455,32800.0
2013-03-07 11:40:00,39.27,39.29,39.24,39.25,24400.0,30.4455,30.461,30.4222,30.43,24400.0
2013-03-07 11:50:00,39.25,39.32,39.25,39.29,35800.0,30.43,30.4842,30.43,30.461,35800.0
2013-03-07 12:00:00,39.3,39.3,39.27,39.29,30000.0,30.4687,30.4687,30.4455,30.461,30000.0
2013-03-07 12:10:00,39.3,39.3,39.28,39.3,54500.0,30.4687,30.4687,30.4532,30.4687,54500.0
2013-03-07 12:20:00,39.3,39.34,39.28,39.32,36200.0,30.4687,30.4997,30.4532,30.4842,36200.0
2013-03-07 12:30:00,39.31,39.33,39.27,39.27,46500.0,30.4765,30.492,30.4455,30.4455,46500.0
2013-03-07 12:40:00,39.28,39.32,39.27,39.31,117200.0,30.4532,30.4842,30.4455,30.4765,117200.0
2013-03-07 12:50:00,39.31,39.35,39.3,39.33,75200.0,30.4765,30.5075,30.4687,30.492,75200.0
2013-03-07 13:00:00,39.33,39.35,39.31,39.33,32900.0,30.492,30.5075,30.4765,30.492,32900.0
2013-03-07 13:10:00,39.33,39.36,39.32,39.36,62000.0,30.492,30.5152,30.4842,30.5152,62000.0
2013-03-07 13:20:00,39.36,39.37,39.35,39.35,47400.0,30.5152,30.523,30.5075,30.5075,47400.0
2013-03-07 13:30:00,39.35,39.35,39.31,39.32,51300.0,30.5075,30.5075,30.4765,30.4842,51300.0
2013-03-07 13:40:00,39.32,39.34,39.3,39.32,40000.0,30.4842,30.4997,30.4687,30.4842,40000.0
2013-03-07 13:50:00,39.32,39.34,39.32,39.34,34000.0,30.4842,30.4997,30.4842,30.4997,34000.0
2013-03-07 14:00:00,39.35,39.35,39.26,39.26,51100.0,30.5075,30.5075,30.4377,30.4377,51100.0
2013-03-07 14:10:00,39.27,39.27,39.24,39.26,68100.0,30.4455,30.4455,30.4222,30.4377,68100.0
2013-03-07 14:20:00,39.27,39.3,39.25,39.28,51300.0,30.4455,30.4687,30.43,30.4532,51300.0
2013-03-07 14:30:00,39.28,39.31,39.27,39.3,51300.0,30.4532,30.4765,30.4455,30.4687,51300.0
2013-03-07 14:40:00,39.3,39.3,39.26,39.29,69100.0,30.4687,30.4687,30.4377,30.461,69100.0
2013-03-07 14:50:00,39.29,39.31,39.25,39.29,66900.0,30.461,30.4765,30.43,30.461,66900.0
2013-03-07 15:00:00,39.3,39.31,39.27,39.29,168000.0,30.4687,30.4765,30.4455,30.461,168000.0
2013-03-07 15:10:00,39.29,39.32,39.28,39.31,63400.0,30.461,30.4842,30.4532,30.4765,63400.0
2013-03-07 15:20:00,39.31,39.32,39.28,39.3,79100.0,30.4765,30.4842,30.4532,30.4687,79100.0
2013-03-07 15:30:00,39.3,39.33,39.29,39.31,96000.0,30.4687,30.492,30.461,30.4765,96000.0
2013-03-07 15:40:00,39.32,39.33,39.27,39.28,162000.0,30.4842,30.492,30.4455,30.4532,162000.0
2013-03-07 15:50:00,39.28,39.29,39.23,39.26,563700.0,30.4532,30.461,30.4145,30.4377,563700.0
2013-03-08 09:30:00,39.43,39.53,39.42,39.47,159100.0,30.5695,30.647,30.5618,30.6005,159100.0
2013-03-08 09:40:00,39.46,39.46,39.39,39.42,125900.0,30.5928,30.5928,30.5385,30.5618,125900.0
2013-03-08 09:50:00,39.41,39.52,39.4,39.52,232100.0,30.554,30.6393,30.5463,30.6393,232100.0
2013-03-08 10:00:00,39.52,39.52,39.44,39.46,204700.0,30.6393,30.6393,30.5773,30.5928,204700.0
2013-03-08 10:10:00,39.46,39.46,39.36,39.39,316300.0,30.5928,30.5928,30.5152,30.5385,316300.0
2013-03-08 10:20:00,39.4,39.45,39.39,39.44,229200.0,30.5463,30.585,30.5385,30.5773,229200.0
2013-03-08 10:30:00,39.44,39.47,39.41,39.47,54800.0,30.5773,30.6005,30.554,30.6005,54800.0
2013-03-08 10:40:00,39.47,39.5,39.47,39.48,83100.0,30.6005,30.6238,30.6005,30.6083,83100.0
2013-03-08 10:50:00,39.48,39.49,39.43,39.47,75900.0,30.6083,30.616,30.5695,30.6005,75900.0
2013-03-08 11:00:00,39.47,39.51,39.44,39.5,135900.0,30.6005,30.6315,30.5773,30.6238,135900.0
2013-03-08 11:10:00,39.5,39.51,39.43,39.45,63000.0,30.6238,30.6315,30.5695,30.585,63000.0
2013-03-08 11:20:00,39.45,39.48,39.44,39.48,69000.0,30.585,30.6083,30.5773,30.6083,69000.0
2013-03-08 11:30:00,39.49,39.52,39.47,39.51,138200.0,30.616,30.6393,30.6005,30.6315,138200.0
2013-03-08 11:40:00,39.51,39.53,39.49,39.51,78400.0,30.6315,30.647,30.616,30.6315,78400.0
2013-03-08 11:50:00,39.52,39.55,39.5,39.55,299500.0,30.6393,30.6626,30.6238,30.6626,299500.0
2013-03-08 12:00:00,39.55,39.58,39.52,39.57,114100.0,30.6626,30.6858,30.6393,30.6781,114100.0
2013-03-08 12:10:00,39.57,39.57,39.48,39.52,701100.0,30.6781,30.6781,30.6083,30.6393,701100.0
2013-03-08 12:20:00,39.53,39.55,39.51,39.51,65900.0,30.647,30.6626,30.6315,30.6315,65900.0
2013-03-08 12:30:00,39.51,39.52,39.48,39.49,122900.0,30.6315,30.6393,30.6083,30.616,122900.0
2013-03-08 12:40:00,39.5,39.53,39.49,39.51,34800.0,30.6238,30.647,30.616,30.6315,34800.0
2013-03-08 12:50:00,39.51,39.54,39.51,39.54,20600.0,30.6315,30.6548,30.6315,30.6548,20600.0
2013-03-08 13:00:00,39.54,39.54,39.51,39.52,55600.0,30.6548,30.6548,30.6315,30.6393,55600.0
2013-03-08 13:10:00,39.53,39.56,39.52,39.54,21200.0,30.647,30.6703,30.6393,30.6548,21200.0
2013-03-08 13:20:00,39.53,39.55,39.52,39.53,87800.0,30.647,30.6626,30.6393,30.647,87800.0
2013-03-08 13:30:00,39.54,39.6,39.52,39.6,64900.0,30.6548,30.7013,30.6393,30.7013,64900.0
2013-03-08 13:40:00,39.59,39.59,39.55,39.58,61900.0,30.6936,30.6936,30.6626,30.6858,61900.0
2013-03-08 13:50:00,39.58,39.6,39.57,39.59,20200.0,30.6858,30.7013,30.6781,30.6936,20200.0
2013-03-08 14:00:00,39.59,39.59,39.55,39.56,32200.0,30.6936,30.6936,30.6626,30.6703,32200.0
2013-03-08 14:10:00,39.57,39.57,39.55,39.55,41500.0,30.6781,30.6781,30.6626,30.6626,41500.0
2013-03-08 14:20:00,39.54,39.6,39.54,39.6,32200.0,30.6548,30.7013,30.6548,30.7013,32200.0
2013-03-08 14:30:00,39.59,39.61,39.58,39.6,45900.0,30.6936,30.7091,30.6858,30.7013,45900.0
2013-03-08 14:40:00,39.6,39.61,39.57,39.57,29300.0,30.7013,30.7091,30.6781,30.6781,29300.0
2013-03-08 14:50:00,39.57,39.6,39.57,39.6,29700.0,30.6781,30.7013,30.6781,30.7013,29700.0
2013-03-08 15:00:00,39.59,39.62,39.59,39.62,97500.0,30.6936,30.7168,30.6936,30.7168,97500.0
2013-03-08 15:10:00,39.61,39.64,39.6,39.63,88500.0,30.7091,30.7323,30.7013,30.7246,88500.0
2013-03-08 15:20:00,39.63,39.65,39.59,39.59,94300.0,30.7246,30.7401,30.6936,30.6936,94300.0
2013-03-08 15:30:00,39.59,39.6,39.57,39.6,148300.0,30.6936,30.7013,30.6781,30.7013,148300.0
2013-03-08 15:40:00,39.59,39.63,39.58,39.62,221300.0,30.6936,30.7246,30.6858,30.7168,221300.0
2013-03-08 15:50:00,39.62,39.63,39.56,39.59,829700.0,30.7168,30.7246,30.6703,30.6936,829700.0
2013-03-11 09:30:00,39.52,39.61,39.46,39.56,116500.0,30.6393,30.7091,30.5928,30.6703,116500.0
2013-03-11 09:40:00,39.56,39.56,39.49,39.49,83700.0,30.6703,30.6703,30.616,30.616,83700.0
2013-03-11 09:50:00,39.48,39.54,39.48,39.54,120000.0,30.6083,30.6548,30.6083,30.6548,120000.0
2013-03-11 10:00:00,39.54,39.55,39.52,39.54,37700.0,30.6548,30.6626,30.6393,30.6548,37700.0
2013-03-11 10:10:00,39.54,39.55,39.52,39.55,71000.0,30.6548,30.6626,30.6393,30.6626,71000.0
2013-03-11 10:20:00,39.55,39.55,39.52,39.52,88900.0,30.6626,30.6626,30.6393,30.6393,88900.0
2013-03-11 10:30:00,39.52,39.61,39.52,39.6,129600.0,30.6393,30.7091,30.6393,30.7013,129600.0
2013-03-11 10:40:00,39.59,39.61,39.57,39.61,220200.0,30.6936,30.7091,30.6781,30.7091,220200.0
2013-03-11 10:50:00,39.61,39.61,39.42,39.45,1247000.0,30.7091,30.7091,30.5618,30.585,1247000.0
2013-03-11 11:00:00,39.45,39.54,39.44,39.52,741000.0,30.585,30.6548,30.5773,30.6393,741000.0
2013-03-11 11:10:00,39.52,39.57,39.52,39.57,86200.0,30.6393,30.6781,30.6393,30.6781,86200.0
2013-03-11 11:20:00,39.56,39.57,39.53,39.56,93400.0,30.6703,30.6781,30.647,30.6703,93400.0
2013-03-11 11:30:00,39.55,39.56,39.53,39.54,71600.0,30.6626,30.6703,30.647,30.6548,71600.0
2013-03-11 11:40:00,39.54,39.58,39.54,39.58,69000.0,30.6548,30.6858,30.6548,30.6858,69000.0
2013-03-11 11:50:00,39.58,39.61,39.58,39.61,111300.0,30.6858,30.7091,30.6858,30.7091,111300.0
2013-03-11 12:00:00,39.61,39.66,39.61,39.64,128500.0,30.7091,30.7478,30.7091,30.7323,128500.0
2013-03-11 12:10:00,39.64,39.66,39.63,39.65,45900.0,30.7323,30.7478,30.7246,30.7401,45900.0
2013-03-11 12:20:00,39.65,39.66,39.64,39.64,60400.0,30.7401,30.7478,30.7323,30.7323,60400.0
2013-03-11 12:30:00,39.63,39.63,39.6,39.61,111200.0,30.7246,30.7246,30.7013,30.7091,111200.0
2013-03-11 12:40:00,39.61,39.64,39.61,39.64,42500.0,30.7091,30.7323,30.7091,30.7323,42500.0
2013-03-11 12:50:00,39.64,39.68,39.63,39.68,190500.0,30.7323,30.7633,30.7246,30.7633,190500.0
2013-03-11 13:00:00,39.68,39.7,39.67,39.69,82000.0,30.7633,30.7788,30.7556,30.7711,82000.0
2013-03-11 13:10:00,39.69,39.72,39.68,39.7,422600.0,30.7711,30.7944,30.7633,30.7788,422600.0
2013-03-11 13:20:00,39.7,39.74,39.69,39.72,84700.0,30.7788,30.8099,30.7711,30.7944,84700.0
2013-03-11 13:30:00,39.73,39.74,39.71,39.71,64300.0,30.8021,30.8099,30.7866,30.7866,64300.0
2013-03-11 13:40:00,39.72,39.72,39.7,39.71,21700.0,30.7944,30.7944,30.7788,30.7866,21700.0
2013-03-11 13:50:00,39.72,39.74,39.71,39.73,33900.0,30.7944,30.8099,30.7866,30.8021,33900.0
2013-03-11 14:00:00,39.74,39.77,39.71,39.77,82300.0,30.8099,30.8331,30.7866,30.8331,82300.0
2013-03-11 14:10:00,39.77,39.78,39.76,39.78,32300.0,30.8331,30.8409,30.8254,30.8409,32300.0
2013-03-11 14:20:00,39.78,39.82,39.76,39.81,274200.0,30.8409,30.8719,30.8254,30.8641,274200.0
2013-03-11 14:30:00,39.8,39.8,39.74,39.77,86900.0,30.8564,30.8564,30.8099,30.8331,86900.0
2013-03-11 14:40:00,39.77,39.85,39.77,39.83,620800.0,30.8331,30.8951,30.8331,30.8796,620800.0
2013-03-11 14:50:00,39.82,39.83,39.79,39.79,57500.0,30.8719,30.8796,30.8486,30.8486,57500.0
2013-03-11 15:00:00,39.79,39.8,39.76,39.76,90700.0,30.8486,30.8564,30.8254,30.8254,90700.0
2013-03-11 15:10:00,39.76,39.77,39.74,39.77,66300.0,30.8254,30.8331,30.8099,30.8331,66300.0
2013-03-11 15:20:00,39.77,39.78,39.74,39.75,253500.0,30.8331,30.8409,30.8099,30.8176,253500.0
2013-03-11 15:30:00,39.74,39.77,39.71,39.71,182300.0,30.8099,30.8331,30.7866,30.7866,182300.0
2013-03-11 15:40:00,39.71,39.76,39.71,39.75,573600.0,30.7866,30.8254,30.7866,30.8176,573600.0
2013-03-11 15:50:00,39.76,39.79,39.75,39.78,532700.0,30.8254,30.8486,30.8176,30.8409,532700.0
2013-03-12 09:30:00,39.82,39.82,39.72,39.76,137900.0,30.8719,30.8719,30.7944,30.8254,137900.0
2013-03-12 09:40:00,39.77,39.83,39.76,39.79,197500.0,30.8331,30.8796,30.8254,30.8486,197500.0
2013-03-12 09:50:00,39.8,39.89,39.79,39.89,181600.0,30.8564,30.9262,30.8486,30.9262,181600.0
2013-03-12 10:00:00,39.9,39.98,39.9,39.96,257700.0,30.9339,30.9959,30.9339,30.9804,257700.0
2013-03-12 10:10:00,39.96,39.97,39.93,39.94,464600.0,30.9804,30.9882,30.9572,30.9649,464600.0
2013-03-12 10:20:00,39.93,40.03,39.92,40.02,272800.0,30.9572,31.0347,30.9494,31.0269,272800.0
2013-03-12 10:30:00,40.03,40.04,39.91,39.93,126500.0,31.0347,31.0424,30.9417,30.9572,126500.0
2013-03-12 10:40:00,39.92,39.93,39.89,39.89,113200.0,30.9494,30.9572,30.9262,30.9262,113200.0
2013-03-12 10:50:00,39.9,39.93,39.88,39.89,64300.0,30.9339,30.9572,30.9184,30.9262,64300.0
2013-03-12 11:00:00,39.9,39.9,39.82,39.82,126100.0,30.9339,30.9339,30.8719,30.8719,126100.0
2013-03-12 11:10:00,39.82,39.85,39.82,39.83,83800.0,30.8719,30.8951,30.8719,30.8796,83800.0
2013-03-12 11:20:00,39.81,39.82,39.77,39.77,135000.0,30.8641,30.8719,30.8331,30.8331,135000.0
2013-03-12 11:30:00,39.76,39.79,39.74,39.76,61500.0,30.8254,30.8486,30.8099,30.8254,61500.0
2013-03-12 11:40:00,39.76,39.8,39.74,39.8,269700.0,30.8254,30.8564,30.8099,30.8564,269700.0
2013-03-12 11:50:00,39.81,39.88,39.81,39.86,108500.0,30.8641,30.9184,30.8641,30.9029,108500.0
2013-03-12 12:00:00,39.86,39.88,39.81,39.86,93500.0,30.9029,30.9184,30.8641,30.9029,93500.0
2013-03-12 12:10:00,39.86,39.88,39.84,39.86,67400.0,30.9029,30.9184,30.8874,30.9029,67400.0
2013-03-12 12:20:00,39.86,39.87,39.8,39.83,274000.0,30.9029,30.9106,30.8564,30.8796,274000.0
2013-03-12 12:30:00,39.83,39.85,39.83,39.83,73000.0,30.8796,30.8951,30.8796,30.8796,73000.0
2013-03-12 12:40:00,39.83,39.86,39.81,39.86,85500.0,30.8796,30.9029,30.8641,30.9029,85500.0
2013-03-12 12:50:00,39.83,39.88,39.83,39.86,49900.0,30.8796,30.9184,30.8796,30.9029,49900.0
2013-03-12 13:00:00,39.86,39.86,39.83,39.85,26700.0,30.9029,30.9029,30.8796,30.8951,26700.0
2013-03-12 13:10:00,39.84,39.88,39.83,39.86,38300.0,30.8874,30.9184,30.8796,30.9029,38300.0
2013-03-12 13:20:00,39.86,39.86,39.84,39.85,182300.0,30.9029,30.9029,30.8874,30.8951,182300.0
2013-03-12 13:30:00,39.84,39.87,39.83,39.86,53700.0,30.8874,30.9106,30.8796,30.9029,53700.0
2013-03-12 13:40:00,39.86,39.88,39.83,39.83,65800.0,30.9029,30.9184,30.8796,30.8796,65800.0
2013-03-12 13:50:00,39.84,39.84,39.79,39.8,39000.0,30.8874,30.8874,30.8486,30.8564,39000.0
2013-03-12 14:00:00,39.81,39.83,39.77,39.78,82100.0,30.8641,30.8796,30.8331,30.8409,82100.0
2013-03-12 14:10:00,39.77,39.79,39.73,39.78,95000.0,30.8331,30.8486,30.8021,30.8409,95000.0
2013-03-12 14:20:00,39.78,39.79,39.76,39.77,99200.0,30.8409,30.8486,30.8254,30.8331,99200.0
2013-03-12 14:30:00,39.78,39.8,39.77,39.8,72900.0,30.8409,30.8564,30.8331,30.8564,72900.0
2013-03-12 14:40:00,39.79,39.83,39.79,39.81,42600.0,30.8486,30.8796,30.8486,30.8641,42600.0
2013-03-12 14:50:00,39.81,39.83,39.79,39.79,86000.0,30.8641,30.8796,30.8486,30.8486,86000.0
2013-03-12 15:00:00,39.79,39.82,39.79,39.81,80600.0,30.8486,30.8719,30.8486,30.8641,80600.0
2013-03-12 15:10:00,39.81,39.86,39.81,39.84,136100.0,30.8641,30.9029,30.8641,30.8874,136100.0
2013-03-12 15:20:00,39.84,39.88,39.84,39.86,223700.0,30.8874,30.9184,30.8874,30.9029,223700.0
2013-03-12 15:30:00,39.85,39.87,39.84,39.87,219100.0,30.8951,30.9106,30.8874,30.9106,219100.0
2013-03-12 15:40:00,39.86,39.87,39.81,39.82,285600.0,30.9029,30.9106,30.8641,30.8719,285600.0
2013-03-12 15:50:00,39.82,39.84,39.8,39.83,537200.0,30.8719,30.8874,30.8564,30.8796,537200.0
2013-03-13 09:30:00,39.8,39.87,39.79,39.83,121600.0,30.8564,30.9106,30.8486,30.8796,121600.0
2013-03-13 09:40:00,39.82,39.82,39.67,39.7,640800.0,30.8719,30.8719,30.7556,30.7788,640800.0
2013-03-13 09:50:00,39.7,39.74,39.64,39.74,239400.0,30.7788,30.8099,30.7323,30.8099,239400.0
2013-03-13 10:00:00,39.74,39.74,39.66,39.68,232900.0,30.8099,30.8099,30.7478,30.7633,232900.0
2013-03-13 10:10:00,39.68,39.73,39.66,39.69,287800.0,30.7633,30.8021,30.7478,30.7711,287800.0
2013-03-13 10:20:00,39.7,39.7,39.67,39.7,165800.0,30.7788,30.7788,30.7556,30.7788,165800.0
2013-03-13 10:30:00,39.69,39.7,39.65,39.69,80500.0,30.7711,30.7788,30.7401,30.7711,80500.0
2013-03-13 10:40:00,39.69,39.74,39.69,39.73,70900.0,30.7711,30.8099,30.7711,30.8021,70900.0
2013-03-13 10:50:00,39.73,39.77,39.73,39.76,65100.0,30.8021,30.8331,30.8021,30.8254,65100.0
2013-03-13 11:00:00,39.77,39.79,39.76,39.77,71900.0,30.8331,30.8486,30.8254,30.8331,71900.0
2013-03-13 11:10:00,39.77,39.81,39.76,39.8,82000.0,30.8331,30.8641,30.8254,30.8564,82000.0
2013-03-13 11:20:00,39.8,39.81,39.78,39.78,43500.0,30.8564,30.8641,30.8409,30.8409,43500.0
2013-03-13 11:30:00,39.78,39.78,39.75,39.75,56500.0,30.8409,30.8409,30.8176,30.8176,56500.0
2013-03-13 11:40:00,39.74,39.75,39.72,39.73,86600.0,30.8099,30.8176,30.7944,30.8021,86600.0
2013-03-13 11:50:00,39.72,39.74,39.71,39.72,70100.0,30.7944,30.8099,30.7866,30.7944,70100.0
2013-03-13 12:00:00,39.72,39.76,39.72,39.75,165000.0,30.7944,30.8254,30.7944,30.8176,165000.0
2013-03-13 12:10:00,39.75,39.76,39.74,39.75,328000.0,30.8176,30.8254,30.8099,30.8176,328000.0
2013-03-13 12:20:00,39.76,39.8,39.76,39.79,59400.0,30.8254,30.8564,30.8254,30.8486,59400.0
2013-03-13 12:30:00,39.79,39.84,39.78,39.83,97700.0,30.8486,30.8874,30.8409,30.8796,97700.0
2013-03-13 12:40:00,39.83,39.84,39.79,39.81,58500.0,30.8796,30.8874,30.8486,30.8641,58500.0
2013-03-13 12:50:00,39.81,39.83,39.81,39.82,39800.0,30.8641,30.8796,30.8641,30.8719,39800.0
2013-03-13 13:00:00,39.82,39.83,39.8,39.81,47100.0,30.8719,30.8796,30.8564,30.8641,47100.0
2013-03-13 13:10:00,39.8,39.83,39.8,39.8,45300.0,30.8564,30.8796,30.8564,30.8564,45300.0
2013-03-13 13:20:00,39.8,39.82,39.78,39.8,308600.0,30.8564,30.8719,30.8409,30.8564,308600.0
2013-03-13 13:30:00,39.8,39.81,39.79,39.8,40700.0,30.8564,30.8641,30.8486,30.8564,40700.0
2013-03-13 13:40:00,39.8,39.87,39.8,39.87,71700.0,30.8564,30.9106,30.8564,30.9106,71700.0
2013-03-13 13:50:00,39.87,39.87,39.82,39.83,67700.0,30.9106,30.9106,30.8719,30.8796,67700.0
2013-03-13 14:00:00,39.84,39.85,39.82,39.84,30400.0,30.8874,30.8951,30.8719,30.8874,30400.0
2013-03-13 14:10:00,39.84,39.84,39.81,39.81,25700.0,30.8874,30.8874,30.8641,30.8641,25700.0
2013-03-13 14:20:00,39.82,39.83,39.77,39.8,118500.0,30.8719,30.8796,30.8331,30.8564,118500.0
2013-03-13 14:30:00,39.81,39.82,39.77,39.77,48900.0,30.8641,30.8719,30.8331,30.8331,48900.0
2013-03-13 14:40:00,39.77,39.77,39.74,39.74,27100.0,30.8331,30.8331,30.8099,30.8099,27100.0
2013-03-13 14:50:00,39.75,39.76,39.73,39.74,77700.0,30.8176,30.8254,30.8021,30.8099,77700.0
2013-03-13 15:00:00,39.74,39.76,39.69,39.69,101600.0,30.8099,30.8254,30.7711,30.7711,101600.0
2013-03-13 15:10:00,39.69,39.72,39.68,39.69,101800.0,30.7711,30.7944,30.7633,30.7711,101800.0
2013-03-13 15:20:00,39.69,39.72,39.69,39.72,72900.0,30.7711,30.7944,30.7711,30.7944,72900.0
2013-03-13 15:30:00,39.72,39.75,39.72,39.74,117600.0,30.7944,30.8176,30.7944,30.8099,117600.0
2013-03-13 15:40:00,39.74,39.75,39.71,39.75,147200.0,30.8099,30.8176,30.7866,30.8176,147200.0
2013-03-13 15:50:00,39.75,39.77,39.71,39.74,878700.0,30.8176,30.8331,30.7866,30.8099,878700.0
2013-03-14 09:30:00,39.86,39.87,39.8,39.83,173700.0,30.9029,30.9106,30.8564,30.8796,173700.0
2013-03-14 09:40:00,39.84,39.88,39.77,39.86,209400.0,30.8874,30.9184,30.8331,30.9029,209400.0
2013-03-14 09:50:00,39.86,39.94,39.86,39.87,777100.0,30.9029,30.9649,30.9029,30.9106,777100.0
2013-03-14 10:00:00,39.88,39.9,39.85,39.85,198900.0,30.9184,30.9339,30.8951,30.8951,198900.0
2013-03-14 10:10:00,39.84,39.85,39.8,39.82,73000.0,30.8874,30.8951,30.8564,30.8719,73000.0
2013-03-14 10:20:00,39.81,39.84,39.79,39.83,70700.0,30.8641,30.8874,30.8486,30.8796,70700.0
2013-03-14 10:30:00,39.83,39.84,39.8,39.81,49400.0,30.8796,30.8874,30.8564,30.8641,49400.0
2013-03-14 10:40:00,39.82,39.86,39.81,39.85,45000.0,30.8719,30.9029,30.8641,30.8951,45000.0
2013-03-14 10:50:00,39.86,39.87,39.84,39.85,53100.0,30.9029,30.9106,30.8874,30.8951,53100.0
2013-03-14 11:00:00,39.85,39.87,39.82,39.82,42300.0,30.8951,30.9106,30.8719,30.8719,42300.0
2013-03-14 11:10:00,39.83,39.85,39.82,39.84,38900.0,30.8796,30.8951,30.8719,30.8874,38900.0
2013-03-14 11:20:00,39.84,39.84,39.8,39.8,93500.0,30.8874,30.8874,30.8564,30.8564,93500.0
2013-03-14 11:30:00,39.8,39.85,39.8,39.85,78800.0,30.8564,30.8951,30.8564,30.8951,78800.0
2013-03-14 11:40:00,39.85,39.88,39.84,39.88,63400.0,30.8951,30.9184,30.8874,30.9184,63400.0
2013-03-14 11:50:00,39.88,39.9,39.85,39.89,33200.0,30.9184,30.9339,30.8951,30.9262,33200.0
2013-03-14 12:00:00,39.9,39.92,39.9,39.91,62300.0,30.9339,30.9494,30.9339,30.9417,62300.0
2013-03-14 12:10:00,39.91,39.93,39.9,39.93,38200.0,30.9417,30.9572,30.9339,30.9572,38200.0
2013-03-14 12:20:00,39.92,39.93,39.88,39.91,54400.0,30.9494,30.9572,30.9184,30.9417,54400.0
2013-03-14 12:30:00,39.91,39.96,39.91,39.95,73000.0,30.9417,30.9804,30.9417,30.9727,73000.0
2013-03-14 12:40:00,39.95,39.95,39.92,39.93,26200.0,30.9727,30.9727,30.9494,30.9572,26200.0
2013-03-14 12:50:00,39.94,39.96,39.93,39.94,79400.0,30.9649,30.9804,30.9572,30.9649,79400.0
2013-03-14 13:00:00,39.94,39.96,39.91,39.92,71500.0,30.9649,30.9804,30.9417,30.9494,71500.0
2013-03-14 13:10:00,39.93,39.93,39.91,39.92,23100.0,30.9572,30.9572,30.9417,30.9494,23100.0
2013-03-14 13:20:00,39.92,39.94,39.9,39.92,34800.0,30.9494,30.9649,30.9339,30.9494,34800.0
2013-03-14 13:30:00,39.92,39.93,39.9,39.93,33300.0,30.9494,30.9572,30.9339,30.9572,33300.0
2013-03-14 13:40:00,39.93,39.96,39.91,39.95,33300.0,30.9572,30.9804,30.9417,30.9727,33300.0
2013-03-14 13:50:00,39.96,39.96,39.91,39.91,65300.0,30.9804,30.9804,30.9417,30.9417,65300.0
2013-03-14 14:00:00,39.91,39.93,39.9,39.93,49700.0,30.9417,30.9572,30.9339,30.9572,49700.0
2013-03-14 14:10:00,39.93,39.95,39.92,39.93,53100.0,30.9572,30.9727,30.9494,30.9572,53100.0
2013-03-14 14:20:00,39.93,39.95,39.92,39.94,42000.0,30.9572,30.9727,30.9494,30.9649,42000.0
2013-03-14 14:30:00,39.94,39.95,39.91,39.94,65600.0,30.9649,30.9727,30.9417,30.9649,65600.0
2013-03-14 14:40:00,39.95,39.96,39.93,39.95,60700.0,30.9727,30.9804,30.9572,30.9727,60700.0
2013-03-14 14:50:00,39.94,39.98,39.94,39.98,27100.0,30.9649,30.9959,30.9649,30.9959,27100.0
2013-03-14 15:00:00,39.98,39.98,39.96,39.97,60100.0,30.9959,30.9959,30.9804,30.9882,60100.0
2013-03-14 15:10:00,39.97,39.97,39.95,39.97,59200.0,30.9882,30.9882,30.9727,30.9882,59200.0
2013-03-14 15:20:00,39.97,39.99,39.95,39.96,176000.0,30.9882,31.0037,30.9727,30.9804,176000.0
2013-03-14 15:30:00,39.96,39.99,39.95,39.99,226900.0,30.9804,31.0037,30.9727,31.0037,226900.0
2013-03-14 15:40:00,39.99,40.02,39.98,40.0,380600.0,31.0037,31.0269,30.9959,31.0114,380600.0
2013-03-14 15:50:00,40.0,40.0,39.96,39.98,1050700.0,31.0114,31.0114,30.9804,30.9959,1050700.0
2013-03-15 09:30:00,39.71,39.93,39.71,39.9,229900.0,30.9134,31.0847,30.9134,31.0613,229900.0
2013-03-15 09:40:00,39.9,39.96,39.89,39.93,429800.0,31.0613,31.108,31.0535,31.0847,429800.0
2013-03-15 09:50:00,39.94,39.95,39.77,39.79,352500.0,31.0924,31.1002,30.9601,30.9757,352500.0
2013-03-15 10:00:00,39.78,39.81,39.75,39.81,461800.0,30.9679,30.9912,30.9445,30.9912,461800.0
2013-03-15 10:10:00,39.81,39.82,39.75,39.79,111000.0,30.9912,30.999,30.9445,30.9757,111000.0
2013-03-15 10:20:00,39.8,39.84,39.8,39.82,85100.0,30.9835,31.0146,30.9835,30.999,85100.0
2013-03-15 10:30:00,39.81,39.85,39.81,39.84,55600.0,30.9912,31.0224,30.9912,31.0146,55600.0
2013-03-15 10:40:00,39.84,39.87,39.79,39.8,87400.0,31.0146,31.0379,30.9757,30.9835,87400.0
2013-03-15 10:50:00,39.81,39.84,39.8,39.83,15800.0,30.9912,31.0146,30.9835,31.0068,15800.0
2013-03-15 11:00:00,39.84,39.86,39.83,39.84,50800.0,31.0146,31.0302,31.0068,31.0146,50800.0
2013-03-15 11:10:00,39.85,39.89,39.84,39.88,244900.0,31.0224,31.0535,31.0146,31.0457,244900.0
2013-03-15 11:20:00,39.87,39.93,39.85,39.9,185700.0,31.0379,31.0847,31.0224,31.0613,185700.0
2013-03-15 11:30:00,39.9,39.95,39.9,39.94,272200.0,31.0613,31.1002,31.0613,31.0924,272200.0
2013-03-15 11:40:00,39.94,39.94,39.89,39.89,260700.0,31.0924,31.0924,31.0535,31.0535,260700.0
2013-03-15 11:50:00,39.88,39.9,39.86,39.87,22300.0,31.0457,31.0613,31.0302,31.0379,22300.0
2013-03-15 12:00:00,39.88,39.88,39.84,39.85,23700.0,31.0457,31.0457,31.0146,31.0224,23700.0
2013-03-15 12:10:00,39.86,39.9,39.84,39.89,30200.0,31.0302,31.0613,31.0146,31.0535,30200.0
2013-03-15 12:20:00,39.89,39.91,39.87,39.89,31100.0,31.0535,31.0691,31.0379,31.0535,31100.0
2013-03-15 12:30:00,39.89,39.9,39.87,39.88,25500.0,31.0535,31.0613,31.0379,31.0457,25500.0
2013-03-15 12:40:00,39.88,39.92,39.88,39.9,23000.0,31.0457,31.0769,31.0457,31.0613,23000.0
2013-03-15 12:50:00,39.89,39.89,39.87,39.87,12100.0,31.0535,31.0535,31.0379,31.0379,12100.0
2013-03-15 13:00:00,39.87,39.88,39.86,39.87,14700.0,31.0379,31.0457,31.0302,31.0379,14700.0
2013-03-15 13:10:00,39.87,39.89,39.87,39.88,39800.0,31.0379,31.0535,31.0379,31.0457,39800.0
2013-03-15 13:20:00,39.88,39.89,39.87,39.88,100700.0,31.0457,31.0535,31.0379,31.0457,100700.0
2013-03-15 13:30:00,39.89,39.9,39.88,39.89,58000.0,31.0535,31.0613,31.0457,31.0535,58000.0
2013-03-15 13:40:00,39.89,39.9,39.87,39.88,92900.0,31.0535,31.0613,31.0379,31.0457,92900.0
2013-03-15 13:50:00,39.88,39.89,39.86,39.87,49100.0,31.0457,31.0535,31.0302,31.0379,49100.0
2013-03-15 14:00:00,39.87,39.88,39.82,39.83,27200.0,31.0379,31.0457,30.999,31.0068,27200.0
2013-03-15 14:10:00,39.83,39.85,39.82,39.82,132400.0,31.0068,31.0224,30.999,30.999,132400.0
2013-03-15 14:20:00,39.82,39.83,39.8,39.81,79300.0,30.999,31.0068,30.9835,30.9912,79300.0
2013-03-15 14:30:00,39.81,39.82,39.77,39.8,46000.0,30.9912,30.999,30.9601,30.9835,46000.0
2013-03-15 14:40:00,39.79,39.81,39.79,39.8,28300.0,30.9757,30.9912,30.9757,30.9835,28300.0
2013-03-15 14:50:00,39.79,39.82,39.77,39.82,67300.0,30.9757,30.999,30.9601,30.999,67300.0
2013-03-15 15:00:00,39.82,39.84,39.82,39.84,106300.0,30.999,31.0146,30.999,31.0146,106300.0
2013-03-15 15:10:00,39.84,39.84,39.78,39.8,77500.0,31.0146,31.0146,30.9679,30.9835,77500.0
2013-03-15 15:20:00,39.8,39.8,39.75,39.79,125700.0,30.9835,30.9835,30.9445,30.9757,125700.0
2013-03-15 15:30:00,39.79,39.85,39.77,39.82,580500.0,30.9757,31.0224,30.9601,30.999,580500.0
2013-03-15 15:40:00,39.82,39.87,39.82,39.86,781200.0,30.999,31.0379,30.999,31.0302,781200.0
2013-03-15 15:50:00,39.85,39.87,39.83,39.85,619300.0,31.0224,31.0379,31.0068,31.0224,619300.0
2013-03-18 09:30:00,39.46,39.5,39.37,39.48,245300.0,30.7188,30.7499,30.6487,30.7343,245300.0
2013-03-18 09:40:00,39.51,39.56,39.5,39.55,150200.0,30.7577,30.7966,30.7499,30.7888,150200.0
2013-03-18 09:50:00,39.55,39.58,39.49,39.54,191100.0,30.7888,30.8122,30.7421,30.7811,191100.0
2013-03-18 10:00:00,39.53,39.59,39.47,39.47,163300.0,30.7733,30.82,30.7266,30.7266,163300.0
2013-03-18 10:10:00,39.48,39.59,39.48,39.54,177300.0,30.7343,30.82,30.7343,30.7811,177300.0
2013-03-18 10:20:00,39.54,39.61,39.52,39.59,195200.0,30.7811,30.8355,30.7655,30.82,195200.0
2013-03-18 10:30:00,39.6,39.62,39.53,39.59,232800.0,30.8278,30.8433,30.7733,30.82,232800.0
2013-03-18 10:40:00,39.58,39.63,39.55,39.62,118700.0,30.8122,30.8511,30.7888,30.8433,118700.0
2013-03-18 10:50:00,39.62,39.62,39.55,39.55,96100.0,30.8433,30.8433,30.7888,30.7888,96100.0
2013-03-18 11:00:00,39.55,39.6,39.54,39.6,56000.0,30.7888,30.8278,30.7811,30.8278,56000.0
2013-03-18 11:10:00,39.59,39.63,39.59,39.62,111200.0,30.82,30.8511,30.82,30.8433,111200.0
2013-03-18 11:20:00,39.62,39.65,39.61,39.61,106400.0,30.8433,30.8667,30.8355,30.8355,106400.0
2013-03-18 11:30:00,39.62,39.63,39.59,39.61,75100.0,30.8433,30.8511,30.82,30.8355,75100.0
2013-03-18 11:40:00,39.61,39.63,39.59,39.61,105700.0,30.8355,30.8511,30.82,30.8355,105700.0
2013-03-18 11:50:00,39.62,39.63,39.6,39.61,50900.0,30.8433,30.8511,30.8278,30.8355,50900.0
2013-03-18 12:00:00,39.62,39.69,39.62,39.66,56600.0,30.8433,30.8978,30.8433,30.8745,56600.0
2013-03-18 12:10:00,39.66,39.69,39.65,39.65,81900.0,30.8745,30.8978,30.8667,30.8667,81900.0
2013-03-18 12:20:00,39.65,39.67,39.62,39.64,68900.0,30.8667,30.8823,30.8433,30.8589,68900.0
2013-03-18 12:30:00,39.64,39.65,39.62,39.63,43700.0,30.8589,30.8667,30.8433,30.8511,43700.0
2013-03-18 12:40:00,39.64,39.65,39.61,39.62,30200.0,30.8589,30.8667,30.8355,30.8433,30200.0
2013-03-18 12:50:00,39.62,39.66,39.61,39.65,37400.0,30.8433,30.8745,30.8355,30.8667,37400.0
2013-03-18 13:00:00,39.66,39.66,39.62,39.63,35200.0,30.8745,30.8745,30.8433,30.8511,35200.0
2013-03-18 13:10:00,39.63,39.65,39.62,39.63,43200.0,30.8511,30.8667,30.8433,30.8511,43200.0
2013-03-18 13:20:00,39.63,39.64,39.55,39.55,74800.0,30.8511,30.8589,30.7888,30.7888,74800.0
2013-03-18 13:30:00,39.55,39.57,39.54,39.57,105400.0,30.7888,30.8044,30.7811,30.8044,105400.0
2013-03-18 13:40:00,39.57,39.62,39.57,39.61,43000.0,30.8044,30.8433,30.8044,30.8355,43000.0
2013-03-18 13:50:00,39.6,39.61,39.56,39.57,36600.0,30.8278,30.8355,30.7966,30.8044,36600.0
2013-03-18 14:00:00,39.56,39.62,39.56,39.62,44900.0,30.7966,30.8433,30.7966,30.8433,44900.0
2013-03-18 14:10:00,39.62,39.66,39.61,39.64,86800.0,30.8433,30.8745,30.8355,30.8589,86800.0
2013-03-18 14:20:00,39.65,39.7,39.65,39.7,100300.0,30.8667,30.9056,30.8667,30.9056,100300.0
2013-03-18 14:30:00,39.7,39.7,39.66,39.66,70900.0,30.9056,30.9056,30.8745,30.8745,70900.0
2013-03-18 14:40:00,39.66,39.69,39.63,39.66,69300.0,30.8745,30.8978,30.8511,30.8745,69300.0
2013-03-18 14:50:00,39.66,39.66,39.59,39.6,195600.0,30.8745,30.8745,30.82,30.8278,195600.0
2013-03-18 15:00:00,39.6,39.63,39.59,39.61,88700.0,30.8278,30.8511,30.82,30.8355,88700.0
2013-03-18 15:10:00,39.62,39.66,39.55,39.59,103800.0,30.8433,30.8745,30.7888,30.82,103800.0
2013-03-18 15:20:00,39.59,39.61,39.55,39.56,178300.0,30.82,30.8355,30.7888,30.7966,178300.0
2013-03-18 15:30:00,39.56,39.56,39.52,39.54,110100.0,30.7966,30.7966,30.7655,30.7811,110100.0
2013-03-18 15:40:00,39.54,39.57,39.51,39.53,509700.0,30.7811,30.8044,30.7577,30.7733,509700.0
2013-03-18 15:50:00,39.54,39.58,39.51,39.57,643400.0,30.7811,30.8122,30.7577,30.8044,643400.0
2013-03-19 09:30:00,39.64,39.64,39.46,39.46,235800.0,30.8589,30.8589,30.7188,30.7188,235800.0
2013-03-19 09:40:00,39.46,39.53,39.46,39.51,119900.0,30.7188,30.7733,30.7188,30.7577,119900.0
2013-03-19 09:50:00,39.52,39.61,39.51,39.59,168700.0,30.7655,30.8355,30.7577,30.82,168700.0
2013-03-19 10:00:00,39.6,39.62,39.55,39.57,169000.0,30.8278,30.8433,30.7888,30.8044,169000.0
2013-03-19 10:10:00,39.58,39.59,39.55,39.56,77000.0,30.8122,30.82,30.7888,30.7966,77000.0
2013-03-19 10:20:00,39.57,39.59,39.44,39.46,393500.0,30.8044,30.82,30.7032,30.7188,393500.0
2013-03-19 10:30:00,39.46,39.47,39.44,39.46,142000.0,30.7188,30.7266,30.7032,30.7188,142000.0
2013-03-19 10:40:00,39.46,39.49,39.42,39.43,49900.0,30.7188,30.7421,30.6876,30.6954,49900.0
2013-03-19 10:50:00,39.43,39.46,39.41,39.45,363200.0,30.6954,30.7188,30.6798,30.711,363200.0
2013-03-19 11:00:00,39.45,39.45,39.4,39.44,292000.0,30.711,30.711,30.6721,30.7032,292000.0
2013-03-19 11:10:00,39.45,39.5,39.45,39.5,86100.0,30.711,30.7499,30.711,30.7499,86100.0
2013-03-19 11:20:00,39.51,39.52,39.48,39.48,102300.0,30.7577,30.7655,30.7343,30.7343,102300.0
2013-03-19 11:30:00,39.48,39.51,39.42,39.42,232200.0,30.7343,30.7577,30.6876,30.6876,232200.0
2013-03-19 11:40:00,39.42,39.44,39.31,39.31,105800.0,30.6876,30.7032,30.602,30.602,105800.0
2013-03-19 11:50:00,39.31,39.31,39.16,39.2,215200.0,30.602,30.602,30.4852,30.5164,215200.0
2013-03-19 12:00:00,39.19,39.26,39.19,39.22,203100.0,30.5086,30.5631,30.5086,30.5319,203100.0
2013-03-19 12:10:00,39.21,39.21,39.15,39.2,86900.0,30.5242,30.5242,30.4774,30.5164,86900.0
2013-03-19 12:20:00,39.21,39.26,39.21,39.26,68500.0,30.5242,30.5631,30.5242,30.5631,68500.0
2013-03-19 12:30:00,39.26,39.26,39.22,39.26,95700.0,30.5631,30.5631,30.5319,30.5631,95700.0
2013-03-19 12:40:00,39.26,39.28,39.22,39.23,51500.0,30.5631,30.5786,30.5319,30.5397,51500.0
2013-03-19 12:50:00,39.24,39.24,39.2,39.2,31600.0,30.5475,30.5475,30.5164,30.5164,31600.0
2013-03-19 13:00:00,39.2,39.22,39.16,39.18,63100.0,30.5164,30.5319,30.4852,30.5008,63100.0
2013-03-19 13:10:00,39.18,39.18,39.08,39.09,423000.0,30.5008,30.5008,30.4229,30.4307,423000.0
2013-03-19 13:20:00,39.09,39.14,39.07,39.1,139000.0,30.4307,30.4697,30.4152,30.4385,139000.0
2013-03-19 13:30:00,39.1,39.17,39.05,39.08,276800.0,30.4385,30.493,30.3996,30.4229,276800.0
2013-03-19 13:40:00,39.08,39.15,39.05,39.15,128500.0,30.4229,30.4774,30.3996,30.4774,128500.0
2013-03-19 13:50:00,39.14,39.19,39.13,39.17,72200.0,30.4697,30.5086,30.4619,30.493,72200.0
2013-03-19 14:00:00,39.17,39.26,39.17,39.25,56200.0,30.493,30.5631,30.493,30.5553,56200.0
2013-03-19 14:10:00,39.25,39.26,39.16,39.18,95000.0,30.5553,30.5631,30.4852,30.5008,95000.0
2013-03-19 14:20:00,39.18,39.29,39.17,39.26,169400.0,30.5008,30.5864,30.493,30.5631,169400.0
2013-03-19 14:30:00,39.26,39.35,39.25,39.28,187600.0,30.5631,30.6331,30.5553,30.5786,187600.0
2013-03-19 14:40:00,39.29,39.29,39.24,39.26,135600.0,30.5864,30.5864,30.5475,30.5631,135600.0
2013-03-19 14:50:00,39.26,39.26,39.21,39.24,103800.0,30.5631,30.5631,30.5242,30.5475,103800.0
2013-03-19 15:00:00,39.25,39.29,39.21,39.23,379400.0,30.5553,30.5864,30.5242,30.5397,379400.0
2013-03-19 15:10:00,39.23,39.45,39.22,39.33,444700.0,30.5397,30.711,30.5319,30.6176,444700.0
2013-03-19 15:20:00,39.33,39.33,39.27,39.3,196400.0,30.6176,30.6176,30.5709,30.5942,196400.0
2013-03-19 15:30:00,39.31,39.34,39.25,39.31,183600.0,30.602,30.6254,30.5553,30.602,183600.0
2013-03-19 15:40:00,39.32,39.34,39.27,39.33,458100.0,30.6098,30.6254,30.5709,30.6176,458100.0
2013-03-19 15:50:00,39.33,39.42,39.33,39.41,556100.0,30.6176,30.6876,30.6176,30.6798,556100.0
2013-03-20 09:30:00,39.61,39.7,39.59,39.68,170000.0,30.8355,30.9056,30.82,30.89,170000.0
2013-03-20 09:40:00,39.69,39.69,39.58,39.59,207700.0,30.8978,30.8978,30.8122,30.82,207700.0
2013-03-20 09:50:00,39.6,39.63,39.56,39.57,90000.0,30.8278,30.8511,30.7966,30.8044,90000.0
2013-03-20 10:00:00,39.57,39.62,39.55,39.56,95800.0,30.8044,30.8433,30.7888,30.7966,95800.0
2013-03-20 10:10:00,39.57,39.62,39.56,39.62,120700.0,30.8044,30.8433,30.7966,30.8433,120700.0
2013-03-20 10:20:00,39.62,39.62,39.56,39.6,61400.0,30.8433,30.8433,30.7966,30.8278,61400.0
2013-03-20 10:30:00,39.6,39.62,39.54,39.56,155800.0,30.8278,30.8433,30.7811,30.7966,155800.0
2013-03-20 10:40:00,39.55,39.61,39.54,39.6,55900.0,30.7888,30.8355,30.7811,30.8278,55900.0
2013-03-20 10:50:00,39.6,39.63,39.56,39.63,53900.0,30.8278,30.8511,30.7966,30.8511,53900.0
2013-03-20 11:00:00,39.63,39.63,39.6,39.61,79500.0,30.8511,30.8511,30.8278,30.8355,79500.0
2013-03-20 11:10:00,39.61,39.63,39.54,39.54,65300.0,30.8355,30.8511,30.7811,30.7811,65300.0
2013-03-20 11:20:00,39.54,39.59,39.54,39.59,196700.0,30.7811,30.82,30.7811,30.82,196700.0
2013-03-20 11:30:00,39.59,39.6,39.58,39.6,17900.0,30.82,30.8278,30.8122,30.8278,17900.0
2013-03-20 11:40:00,39.59,39.59,39.56,39.59,61200.0,30.82,30.82,30.7966,30.82,61200.0
2013-03-20 11:50:00,39.59,39.62,39.59,39.59,78200.0,30.82,30.8433,30.82,30.82,78200.0
2013-03-20 12:00:00,39.59,39.63,39.59,39.61,59200.0,30.82,30.8511,30.82,30.8355,59200.0
2013-03-20 12:10:00,39.61,39.63,39.59,39.59,116700.0,30.8355,30.8511,30.82,30.82,116700.0
2013-03-20 12:20:00,39.6,39.63,39.59,39.63,46000.0,30.8278,30.8511,30.82,30.8511,46000.0
2013-03-20 12:30:00,39.63,39.64,39.6,39.62,58200.0,30.8511,30.8589,30.8278,30.8433,58200.0
2013-03-20 12:40:00,39.62,39.68,39.62,39.64,105300.0,30.8433,30.89,30.8433,30.8589,105300.0
2013-03-20 12:50:00,39.64,39.65,39.6,39.65,65300.0,30.8589,30.8667,30.8278,30.8667,65300.0
2013-03-20 13:00:00,39.64,39.64,39.62,39.63,53200.0,30.8589,30.8589,30.8433,30.8511,53200.0
2013-03-20 13:10:00,39.64,39.66,39.63,39.64,30100.0,30.8589,30.8745,30.8511,30.8589,30100.0
2013-03-20 13:20:00,39.65,39.68,39.63,39.63,41100.0,30.8667,30.89,30.8511,30.8511,41100.0
2013-03-20 13:30:00,39.62,39.63,39.6,39.63,76100.0,30.8433,30.8511,30.8278,30.8511,76100.0
2013-03-20 13:40:00,39.63,39.64,39.62,39.63,34900.0,30.8511,30.8589,30.8433,30.8511,34900.0
2013-03-20 13:50:00,39.63,39.64,39.61,39.61,39500.0,30.8511,30.8589,30.8355,30.8355,39500.0
2013-03-20 14:00:00,39.61,39.68,39.59,39.6,182800.0,30.8355,30.89,30.82,30.8278,182800.0
2013-03-20 14:10:00,39.6,39.69,39.59,39.65,98600.0,30.8278,30.8978,30.82,30.8667,98600.0
2013-03-20 14:20:00,39.66,39.76,39.64,39.75,372000.0,30.8745,30.9523,30.8589,30.9445,372000.0
2013-03-20 14:30:00,39.74,39.75,39.69,39.74,73400.0,30.9367,30.9445,30.8978,30.9367,73400.0
2013-03-20 14:40:00,39.74,39.77,39.71,39.73,79900.0,30.9367,30.9601,30.9134,30.929,79900.0
2013-03-20 14:50:00,39.72,39.73,39.66,39.68,93200.0,30.9212,30.929,30.8745,30.89,93200.0
2013-03-20 15:00:00,39.66,39.69,39.64,39.68,98900.0,30.8745,30.8978,30.8589,30.89,98900.0
2013-03-20 15:10:00,39.68,39.71,39.67,39.69,68400.0,30.89,30.9134,30.8823,30.8978,68400.0
2013-03-20 15:20:00,39.68,39.69,39.65,39.67,42200.0,30.89,30.8978,30.8667,30.8823,42200.0
2013-03-20 15:30:00,39.66,39.7,39.64,39.7,103600.0,30.8745,30.9056,30.8589,30.9056,103600.0
2013-03-20 15:40:00,39.7,39.76,39.7,39.76,129800.0,30.9056,30.9523,30.9056,30.9523,129800.0
2013-03-20 15:50:00,39.76,39.76,39.64,39.7,560100.0,30.9523,30.9523,30.8589,30.9056,560100.0
2013-03-21 09:30:00,39.34,39.43,39.3,39.34,523300.0,30.6254,30.6954,30.5942,30.6254,523300.0
2013-03-21 09:40:00,39.34,39.35,39.26,39.35,269300.0,30.6254,30.6331,30.5631,30.6331,269300.0
2013-03-21 09:50:00,39.34,39.44,39.33,39.43,251400.0,30.6254,30.7032,30.6176,30.6954,251400.0
2013-03-21 10:00:00,39.43,39.45,39.3,39.34,209300.0,30.6954,30.711,30.5942,30.6254,209300.0
2013-03-21 10:10:00,39.34,39.36,39.3,39.3,88100.0,30.6254,30.6409,30.5942,30.5942,88100.0
2013-03-21 10:20:00,39.3,39.32,39.26,39.32,148200.0,30.5942,30.6098,30.5631,30.6098,148200.0
2013-03-21 10:30:00,39.32,39.33,39.23,39.23,423900.0,30.6098,30.6176,30.5397,30.5397,423900.0
2013-03-21 10:40:00,39.23,39.29,39.23,39.25,484800.0,30.5397,30.5864,30.5397,30.5553,484800.0
2013-03-21 10:50:00,39.25,39.3,39.25,39.28,40100.0,30.5553,30.5942,30.5553,30.5786,40100.0
2013-03-21 11:00:00,39.28,39.28,39.22,39.26,169500.0,30.5786,30.5786,30.5319,30.5631,169500.0
2013-03-21 11:10:00,39.25,39.33,39.23,39.33,49200.0,30.5553,30.6176,30.5397,30.6176,49200.0
2013-03-21 11:20:00,39.32,39.37,39.32,39.33,157600.0,30.6098,30.6487,30.6098,30.6176,157600.0
2013-03-21 11:30:00,39.33,39.39,39.32,39.38,64800.0,30.6176,30.6643,30.6098,30.6565,64800.0
2013-03-21 11:40:00,39.38,39.41,39.36,39.38,79600.0,30.6565,30.6798,30.6409,30.6565,79600.0
2013-03-21 11:50:00,39.38,39.4,39.35,39.36,68000.0,30.6565,30.6721,30.6331,30.6409,68000.0
2013-03-21 12:00:00,39.36,39.37,39.34,39.34,44200.0,30.6409,30.6487,30.6254,30.6254,44200.0
2013-03-21 12:10:00,39.34,39.35,39.32,39.32,81100.0,30.6254,30.6331,30.6098,30.6098,81100.0
2013-03-21 12:20:00,39.33,39.36,39.31,39.34,46300.0,30.6176,30.6409,30.602,30.6254,46300.0
2013-03-21 12:30:00,39.34,39.36,39.31,39.35,204600.0,30.6254,30.6409,30.602,30.6331,204600.0
2013-03-21 12:40:00,39.36,39.38,39.33,39.34,30800.0,30.6409,30.6565,30.6176,30.6254,30800.0
2013-03-21 12:50:00,39.34,39.34,39.29,39.3,30000.0,30.6254,30.6254,30.5864,30.5942,30000.0
2013-03-21 13:00:00,39.29,39.34,39.27,39.31,99000.0,30.5864,30.6254,30.5709,30.602,99000.0
2013-03-21 13:10:00,39.3,39.32,39.22,39.23,44600.0,30.5942,30.6098,30.5319,30.5397,44600.0
2013-03-21 13:20:00,39.23,39.24,39.17,39.22,94000.0,30.5397,30.5475,30.493,30.5319,94000.0
2013-03-21 13:30:00,39.22,39.22,39.15,39.19,137100.0,30.5319,30.5319,30.4774,30.5086,137100.0
2013-03-21 13:40:00,39.19,39.2,39.15,39.18,97300.0,30.5086,30.5164,30.4774,30.5008,97300.0
2013-03-21 13:50:00,39.17,39.18,39.14,39.15,52100.0,30.493,30.5008,30.4697,30.4774,52100.0
2013-03-21 14:00:00,39.15,39.15,39.04,39.09,121700.0,30.4774,30.4774,30.3918,30.4307,121700.0
2013-03-21 14:10:00,39.08,39.18,39.08,39.15,304800.0,30.4229,30.5008,30.4229,30.4774,304800.0
2013-03-21 14:20:00,39.15,39.18,39.12,39.13,88900.0,30.4774,30.5008,30.4541,30.4619,88900.0
2013-03-21 14:30:00,39.13,39.15,39.09,39.12,77100.0,30.4619,30.4774,30.4307,30.4541,77100.0
2013-03-21 14:40:00,39.12,39.17,39.12,39.15,151400.0,30.4541,30.493,30.4541,30.4774,151400.0
2013-03-21 14:50:00,39.15,39.16,39.13,39.14,117400.0,30.4774,30.4852,30.4619,30.4697,117400.0
2013-03-21 15:00:00,39.14,39.2,39.13,39.16,107200.0,30.4697,30.5164,30.4619,30.4852,107200.0
2013-03-21 15:10:00,39.16,39.16,39.1,39.1,69300.0,30.4852,30.4852,30.4385,30.4385,69300.0
2013-03-21 15:20:00,39.1,39.16,39.1,39.15,77100.0,30.4385,30.4852,30.4385,30.4774,77100.0
2013-03-21 15:30:00,39.15,39.16,39.12,39.14,236200.0,30.4774,30.4852,30.4541,30.4697,236200.0
2013-03-21 15:40:00,39.13,39.13,39.05,39.08,211600.0,30.4619,30.4619,30.3996,30.4229,211600.0
2013-03-21 15:50:00,39.09,39.11,39.02,39.03,520100.0,30.4307,30.4463,30.3762,30.384,520100.0
2013-03-22 09:30:00,39.11,39.23,39.1,39.22,156300.0,30.4463,30.5397,30.4385,30.5319,156300.0
2013-03-22 09:40:00,39.21,39.23,39.08,39.09,170000.0,30.5242,30.5397,30.4229,30.4307,170000.0
2013-03-22 09:50:00,39.1,39.15,39.07,39.12,207800.0,30.4385,30.4774,30.4152,30.4541,207800.0
2013-03-22 10:00:00,39.12,39.19,39.11,39.19,156200.0,30.4541,30.5086,30.4463,30.5086,156200.0
2013-03-22 10:10:00,39.19,39.19,39.14,39.17,205400.0,30.5086,30.5086,30.4697,30.493,205400.0
2013-03-22 10:20:00,39.18,39.19,39.14,39.19,60400.0,30.5008,30.5086,30.4697,30.5086,60400.0
2013-03-22 10:30:00,39.18,39.19,39.16,39.17,76000.0,30.5008,30.5086,30.4852,30.493,76000.0
2013-03-22 10:40:00,39.16,39.17,39.08,39.1,113200.0,30.4852,30.493,30.4229,30.4385,113200.0
2013-03-22 10:50:00,39.11,39.14,39.08,39.13,158900.0,30.4463,30.4697,30.4229,30.4619,158900.0
2013-03-22 11:00:00,39.13,39.18,39.09,39.11,126800.0,30.4619,30.5008,30.4307,30.4463,126800.0
2013-03-22 11:10:00,39.11,39.12,39.06,39.09,320400.0,30.4463,30.4541,30.4074,30.4307,320400.0
2013-03-22 11:20:00,39.09,39.12,39.05,39.09,106000.0,30.4307,30.4541,30.3996,30.4307,106000.0
2013-03-22 11:30:00,39.1,39.13,39.07,39.08,48000.0,30.4385,30.4619,30.4152,30.4229,48000.0
2013-03-22 11:40:00,39.09,39.09,39.05,39.06,38300.0,30.4307,30.4307,30.3996,30.4074,38300.0
2013-03-22 11:50:00,39.07,39.1,39.06,39.08,79700.0,30.4152,30.4385,30.4074,30.4229,79700.0
2013-03-22 12:00:00,39.08,39.09,39.05,39.06,48900.0,30.4229,30.4307,30.3996,30.4074,48900.0
2013-03-22 12:10:00,39.05,39.08,39.0,39.05,177600.0,30.3996,30.4229,30.3607,30.3996,177600.0
2013-03-22 12:20:00,39.06,39.06,39.02,39.04,96400.0,30.4074,30.4074,30.3762,30.3918,96400.0
2013-03-22 12:30:00,39.03,39.04,39.01,39.03,31300.0,30.384,30.3918,30.3685,30.384,31300.0
2013-03-22 12:40:00,39.04,39.04,39.01,39.02,99000.0,30.3918,30.3918,30.3685,30.3762,99000.0
2013-03-22 12:50:00,39.02,39.03,39.01,39.02,23400.0,30.3762,30.384,30.3685,30.3762,23400.0
2013-03-22 13:00:00,39.02,39.06,38.99,39.06,134600.0,30.3762,30.4074,30.3529,30.4074,134600.0
2013-03-22 13:10:00,39.06,39.08,39.06,39.07,55600.0,30.4074,30.4229,30.4074,30.4152,55600.0
2013-03-22 13:20:00,39.07,39.11,39.06,39.09,47400.0,30.4152,30.4463,30.4074,30.4307,47400.0
2013-03-22 13:30:00,39.08,39.1,39.04,39.04,44700.0,30.4229,30.4385,30.3918,30.3918,44700.0
2013-03-22 13:40:00,39.04,39.05,39.02,39.04,86100.0,30.3918,30.3996,30.3762,30.3918,86100.0
2013-03-22 13:50:00,39.04,39.06,39.02,39.02,35800.0,30.3918,30.4074,30.3762,30.3762,35800.0
2013-03-22 14:00:00,39.03,39.04,38.99,38.99,50000.0,30.384,30.3918,30.3529,30.3529,50000.0
2013-03-22 14:10:00,39.0,39.02,38.98,39.0,189400.0,30.3607,30.3762,30.3451,30.3607,189400.0
2013-03-22 14:20:00,39.0,39.03,38.99,39.0,162700.0,30.3607,30.384,30.3529,30.3607,162700.0
2013-03-22 14:30:00,39.0,39.05,38.98,39.04,91100.0,30.3607,30.3996,30.3451,30.3918,91100.0
2013-03-22 14:40:00,39.05,39.06,39.04,39.05,78600.0,30.3996,30.4074,30.3918,30.3996,78600.0
2013-03-22 14:50:00,39.06,39.06,39.01,39.03,90200.0,30.4074,30.4074,30.3685,30.384,90200.0
2013-03-22 15:00:00,39.03,39.04,39.01,39.02,114000.0,30.384,30.3918,30.3685,30.3762,114000.0
2013-03-22 15:10:00,39.02,39.04,38.98,38.99,101900.0,30.3762,30.3918,30.3451,30.3529,101900.0
2013-03-22 15:20:00,38.98,38.99,38.95,38.97,106100.0,30.3451,30.3529,30.3217,30.3373,106100.0
2013-03-22 15:30:00,38.96,39.02,38.96,39.01,158100.0,30.3295,30.3762,30.3295,30.3685,158100.0
2013-03-22 15:40:00,39.01,39.03,38.98,38.98,149200.0,30.3685,30.384,30.3451,30.3451,149200.0
2013-03-22 15:50:00,38.99,39.06,38.98,39.05,510200.0,30.3529,30.4074,30.3451,30.3996,510200.0
2013-03-25 09:30:00,39.16,39.21,38.97,39.06,302000.0,30.4852,30.5242,30.3373,30.4074,302000.0
2013-03-25 09:40:00,39.06,39.18,39.05,39.17,114300.0,30.4074,30.5008,30.3996,30.493,114300.0
2013-03-25 09:50:00,39.18,39.18,39.13,39.17,91600.0,30.5008,30.5008,30.4619,30.493,91600.0
2013-03-25 10:00:00,39.17,39.17,39.14,39.16,197800.0,30.493,30.493,30.4697,30.4852,197800.0
2013-03-25 10:10:00,39.16,39.17,39.11,39.13,184100.0,30.4852,30.493,30.4463,30.4619,184100.0
2013-03-25 10:20:00,39.13,39.13,39.03,39.06,98200.0,30.4619,30.4619,30.384,30.4074,98200.0
2013-03-25 10:30:00,39.05,39.1,39.03,39.03,74300.0,30.3996,30.4385,30.384,30.384,74300.0
2013-03-25 10:40:00,39.03,39.03,38.92,38.96,152400.0,30.384,30.384,30.2984,30.3295,152400.0
2013-03-25 10:50:00,38.96,38.97,38.9,38.93,149000.0,30.3295,30.3373,30.2828,30.3062,149000.0
2013-03-25 11:00:00,38.92,38.93,38.88,38.92,100600.0,30.2984,30.3062,30.2673,30.2984,100600.0
2013-03-25 11:10:00,38.91,38.93,38.81,38.82,167700.0,30.2906,30.3062,30.2128,30.2205,167700.0
2013-03-25 11:20:00,38.81,38.85,38.8,38.83,106100.0,30.2128,30.2439,30.205,30.2283,106100.0
2013-03-25 11:30:00,38.83,38.89,38.82,38.87,191200.0,30.2283,30.275,30.2205,30.2595,191200.0
2013-03-25 11:40:00,38.87,38.93,38.85,38.92,122300.0,30.2595,30.3062,30.2439,30.2984,122300.0
2013-03-25 11:50:00,38.91,38.92,38.88,38.89,101600.0,30.2906,30.2984,30.2673,30.275,101600.0
2013-03-25 12:00:00,38.89,38.92,38.85,38.86,66500.0,30.275,30.2984,30.2439,30.2517,66500.0
2013-03-25 12:10:00,38.86,38.9,38.84,38.86,89300.0,30.2517,30.2828,30.2361,30.2517,89300.0
2013-03-25 12:20:00,38.86,38.86,38.79,38.79,143000.0,30.2517,30.2517,30.1972,30.1972,143000.0
2013-03-25 12:30:00,38.79,38.83,38.77,38.79,146200.0,30.1972,30.2283,30.1816,30.1972,146200.0
2013-03-25 12:40:00,38.78,38.79,38.76,38.79,66600.0,30.1894,30.1972,30.1738,30.1972,66600.0
2013-03-25 12:50:00,38.79,38.79,38.7,38.7,129200.0,30.1972,30.1972,30.1271,30.1271,129200.0
2013-03-25 13:00:00,38.69,38.7,38.61,38.61,271800.0,30.1193,30.1271,30.0571,30.0571,271800.0
2013-03-25 13:10:00,38.61,38.64,38.58,38.62,88800.0,30.0571,30.0804,30.0337,30.0648,88800.0
2013-03-25 13:20:00,38.62,38.7,38.62,38.69,75900.0,30.0648,30.1271,30.0648,30.1193,75900.0
2013-03-25 13:30:00,38.69,38.69,38.66,38.67,63700.0,30.1193,30.1193,30.096,30.1038,63700.0
2013-03-25 13:40:00,38.67,38.77,38.65,38.75,172300.0,30.1038,30.1816,30.0882,30.1661,172300.0
2013-03-25 13:50:00,38.76,38.84,38.75,38.78,281000.0,30.1738,30.2361,30.1661,30.1894,281000.0
2013-03-25 14:00:00,38.79,38.79,38.75,38.77,104900.0,30.1972,30.1972,30.1661,30.1816,104900.0
2013-03-25 14:10:00,38.77,38.78,38.71,38.75,92900.0,30.1816,30.1894,30.1349,30.1661,92900.0
2013-03-25 14:20:00,38.75,38.81,38.74,38.75,134100.0,30.1661,30.2128,30.1583,30.1661,134100.0
2013-03-25 14:30:00,38.75,38.75,38.71,38.74,94300.0,30.1661,30.1661,30.1349,30.1583,94300.0
2013-03-25 14:40:00,38.74,38.79,38.73,38.75,106900.0,30.1583,30.1972,30.1505,30.1661,106900.0
2013-03-25 14:50:00,38.75,38.78,38.75,38.77,45800.0,30.1661,30.1894,30.1661,30.1816,45800.0
2013-03-25 15:00:00,38.77,38.77,38.72,38.73,51400.0,30.1816,30.1816,30.1427,30.1505,51400.0
2013-03-25 15:10:00,38.72,38.78,38.72,38.74,100400.0,30.1427,30.1894,30.1427,30.1583,100400.0
2013-03-25 15:20:00,38.73,38.77,38.7,38.72,128700.0,30.1505,30.1816,30.1271,30.1427,128700.0
2013-03-25 15:30:00,38.71,38.77,38.71,38.77,242700.0,30.1349,30.1816,30.1349,30.1816,242700.0
2013-03-25 15:40:00,38.76,38.77,38.69,38.7,240800.0,30.1738,30.1816,30.1193,30.1271,240800.0
2013-03-25 15:50:00,38.7,38.82,38.7,38.78,729100.0,30.1271,30.2205,30.1271,30.1894,729100.0
2013-03-26 09:30:00,38.98,39.03,38.88,38.99,209400.0,30.3451,30.384,30.2673,30.3529,209400.0
2013-03-26 09:40:00,38.99,39.06,38.99,39.04,107000.0,30.3529,30.4074,30.3529,30.3918,107000.0
2013-03-26 09:50:00,39.05,39.05,38.98,39.02,115200.0,30.3996,30.3996,30.3451,30.3762,115200.0
2013-03-26 10:00:00,39.02,39.03,38.95,39.03,553000.0,30.3762,30.384,30.3217,30.384,553000.0
2013-03-26 10:10:00,39.03,39.07,38.98,39.0,148100.0,30.384,30.4152,30.3451,30.3607,148100.0
2013-03-26 10:20:00,39.0,39.0,38.97,39.0,69600.0,30.3607,30.3607,30.3373,30.3607,69600.0
2013-03-26 10:30:00,39.0,39.06,38.94,38.94,161600.0,30.3607,30.4074,30.314,30.314,161600.0
2013-03-26 10:40:00,38.94,38.94,38.86,38.91,142500.0,30.314,30.314,30.2517,30.2906,142500.0
2013-03-26 10:50:00,38.91,38.95,38.91,38.92,145300.0,30.2906,30.3217,30.2906,30.2984,145300.0
2013-03-26 11:00:00,38.92,38.94,38.9,38.92,52600.0,30.2984,30.314,30.2828,30.2984,52600.0
2013-03-26 11:10:00,38.91,38.93,38.87,38.87,37900.0,30.2906,30.3062,30.2595,30.2595,37900.0
2013-03-26 11:20:00,38.88,38.89,38.84,38.85,76300.0,30.2673,30.275,30.2361,30.2439,76300.0
2013-03-26 11:30:00,38.84,38.86,38.83,38.84,479200.0,30.2361,30.2517,30.2283,30.2361,479200.0
2013-03-26 11:40:00,38.84,38.88,38.83,38.87,95900.0,30.2361,30.2673,30.2283,30.2595,95900.0
2013-03-26 11:50:00,38.87,38.87,38.83,38.83,110800.0,30.2595,30.2595,30.2283,30.2283,110800.0
2013-03-26 12:00:00,38.83,38.89,38.83,38.89,52500.0,30.2283,30.275,30.2283,30.275,52500.0
2013-03-26 12:10:00,38.89,38.89,38.85,38.87,511400.0,30.275,30.275,30.2439,30.2595,511400.0
2013-03-26 12:20:00,38.87,38.88,38.85,38.88,257600.0,30.2595,30.2673,30.2439,30.2673,257600.0
2013-03-26 12:30:00,38.88,38.89,38.85,38.88,56800.0,30.2673,30.275,30.2439,30.2673,56800.0
2013-03-26 12:40:00,38.88,38.94,38.88,38.93,74700.0,30.2673,30.314,30.2673,30.3062,74700.0
2013-03-26 12:50:00,38.92,38.93,38.9,38.92,29500.0,30.2984,30.3062,30.2828,30.2984,29500.0
2013-03-26 13:00:00,38.91,38.92,38.9,38.91,49200.0,30.2906,30.2984,30.2828,30.2906,49200.0
2013-03-26 13:10:00,38.92,38.93,38.9,38.91,54000.0,30.2984,30.3062,30.2828,30.2906,54000.0
2013-03-26 13:20:00,38.91,38.95,38.91,38.95,93700.0,30.2906,30.3217,30.2906,30.3217,93700.0
2013-03-26 13:30:00,38.94,38.95,38.92,38.94,24200.0,30.314,30.3217,30.2984,30.314,24200.0
2013-03-26 13:40:00,38.94,38.95,38.92,38.95,44800.0,30.314,30.3217,30.2984,30.3217,44800.0
2013-03-26 13:50:00,38.95,38.97,38.94,38.94,41200.0,30.3217,30.3373,30.314,30.314,41200.0
2013-03-26 14:00:00,38.94,38.96,38.94,38.94,18200.0,30.314,30.3295,30.314,30.314,18200.0
2013-03-26 14:10:00,38.94,38.99,38.94,38.98,36300.0,30.314,30.3529,30.314,30.3451,36300.0
2013-03-26 14:20:00,38.99,39.0,38.95,38.95,85300.0,30.3529,30.3607,30.3217,30.3217,85300.0
2013-03-26 14:30:00,38.95,38.95,38.93,38.94,160600.0,30.3217,30.3217,30.3062,30.314,160600.0
2013-03-26 14:40:00,38.94,38.97,38.93,38.95,40300.0,30.314,30.3373,30.3062,30.3217,40300.0
2013-03-26 14:50:00,38.96,38.98,38.96,38.97,63300.0,30.3295,30.3451,30.3295,30.3373,63300.0
2013-03-26 15:00:00,38.98,39.0,38.98,38.99,76300.0,30.3451,30.3607,30.3451,30.3529,76300.0
2013-03-26 15:10:00,38.99,39.02,38.98,39.0,118700.0,30.3529,30.3762,30.3451,30.3607,118700.0
2013-03-26 15:20:00,38.99,39.04,38.99,39.01,86500.0,30.3529,30.3918,30.3529,30.3685,86500.0
2013-03-26 15:30:00,39.01,39.05,39.01,39.05,103800.0,30.3685,30.3996,30.3685,30.3996,103800.0
2013-03-26 15:40:00,39.05,39.05,39.02,39.02,110900.0,30.3996,30.3996,30.3762,30.3762,110900.0
2013-03-26 15:50:00,39.02,39.03,38.99,39.03,619500.0,30.3762,30.384,30.3529,30.384,619500.0
2013-03-27 09:30:00,38.81,38.81,38.63,38.68,221700.0,30.2128,30.2128,30.0726,30.1116,221700.0
2013-03-27 09:40:00,38.68,38.76,38.66,38.75,133100.0,30.1116,30.1738,30.096,30.1661,133100.0
2013-03-27 09:50:00,38.75,38.79,38.72,38.77,204700.0,30.1661,30.1972,30.1427,30.1816,204700.0
2013-03-27 10:00:00,38.76,38.79,38.72,38.75,224100.0,30.1738,30.1972,30.1427,30.1661,224100.0
2013-03-27 10:10:00,38.75,38.75,38.7,38.71,86900.0,30.1661,30.1661,30.1271,30.1349,86900.0
2013-03-27 10:20:00,38.7,38.79,38.7,38.76,138900.0,30.1271,30.1972,30.1271,30.1738,138900.0
2013-03-27 10:30:00,38.77,38.79,38.75,38.79,144700.0,30.1816,30.1972,30.1661,30.1972,144700.0
2013-03-27 10:40:00,38.79,38.84,38.79,38.79,92000.0,30.1972,30.2361,30.1972,30.1972,92000.0
2013-03-27 10:50:00,38.79,38.81,38.78,38.78,86800.0,30.1972,30.2128,30.1894,30.1894,86800.0
2013-03-27 11:00:00,38.79,38.82,38.77,38.8,43300.0,30.1972,30.2205,30.1816,30.205,43300.0
2013-03-27 11:10:00,38.79,38.89,38.79,38.87,94500.0,30.1972,30.275,30.1972,30.2595,94500.0
2013-03-27 11:20:00,38.88,38.88,38.84,38.86,231000.0,30.2673,30.2673,30.2361,30.2517,231000.0
2013-03-27 11:30:00,38.85,38.88,38.84,38.86,101700.0,30.2439,30.2673,30.2361,30.2517,101700.0
2013-03-27 11:40:00,38.87,38.9,38.86,38.89,38400.0,30.2595,30.2828,30.2517,30.275,38400.0
2013-03-27 11:50:00,38.89,38.93,38.89,38.9,93900.0,30.275,30.3062,30.275,30.2828,93900.0
2013-03-27 12:00:00,38.91,38.94,38.9,38.94,39800.0,30.2906,30.314,30.2828,30.314,39800.0
2013-03-27 12:10:00,38.94,38.96,38.93,38.93,56700.0,30.314,30.3295,30.3062,30.3062,56700.0
2013-03-27 12:20:00,38.92,38.97,38.91,38.91,53000.0,30.2984,30.3373,30.2906,30.2906,53000.0
2013-03-27 12:30:00,38.9,38.94,38.89,38.94,25700.0,30.2828,30.314,30.275,30.314,25700.0
2013-03-27 12:40:00,38.93,38.94,38.9,38.9,59100.0,30.3062,30.314,30.2828,30.2828,59100.0
2013-03-27 12:50:00,38.9,38.94,38.9,38.93,94500.0,30.2828,30.314,30.2828,30.3062,94500.0
2013-03-27 13:00:00,38.93,38.93,38.89,38.9,14200.0,30.3062,30.3062,30.275,30.2828,14200.0
2013-03-27 13:10:00,38.89,38.92,38.88,38.89,57900.0,30.275,30.2984,30.2673,30.275,57900.0
2013-03-27 13:20:00,38.89,38.9,38.87,38.9,62200.0,30.275,30.2828,30.2595,30.2828,62200.0
2013-03-27 13:30:00,38.89,38.92,38.88,38.9,51900.0,30.275,30.2984,30.2673,30.2828,51900.0
2013-03-27 13:40:00,38.9,38.93,38.9,38.92,33500.0,30.2828,30.3062,30.2828,30.2984,33500.0
2013-03-27 13:50:00,38.92,38.94,38.91,38.92,36800.0,30.2984,30.314,30.2906,30.2984,36800.0
2013-03-27 14:00:00,38.93,38.99,38.92,38.98,38900.0,30.3062,30.3529,30.2984,30.3451,38900.0
2013-03-27 14:10:00,38.98,38.99,38.97,38.97,33700.0,30.3451,30.3529,30.3373,30.3373,33700.0
2013-03-27 14:20:00,38.97,39.02,38.97,39.01,99500.0,30.3373,30.3762,30.3373,30.3685,99500.0
2013-03-27 14:30:00,39.01,39.02,38.97,39.01,41400.0,30.3685,30.3762,30.3373,30.3685,41400.0
2013-03-27 14:40:00,39.01,39.04,39.01,39.03,118100.0,30.3685,30.3918,30.3685,30.384,118100.0
2013-03-27 14:50:00,39.01,39.03,39.0,39.02,101700.0,30.3685,30.384,30.3607,30.3762,101700.0
2013-03-27 15:00:00,39.01,39.03,39.0,39.02,63600.0,30.3685,30.384,30.3607,30.3762,63600.0
2013-03-27 15:10:00,39.02,39.04,39.01,39.02,128100.0,30.3762,30.3918,30.3685,30.3762,128100.0
2013-03-27 15:20:00,39.02,39.05,38.99,39.02,65200.0,30.3762,30.3996,30.3529,30.3762,65200.0
2013-03-27 15:30:00,39.02,39.06,39.01,39.02,131000.0,30.3762,30.4074,30.3685,30.3762,131000.0
2013-03-27 15:40:00,39.02,39.04,39.01,39.02,141000.0,30.3762,30.3918,30.3685,30.3762,141000.0
2013-03-27 15:50:00,39.01,39.05,39.0,39.04,556600.0,30.3685,30.3996,30.3607,30.3918,556600.0
2013-03-28 09:30:00,39.08,39.19,38.96,39.12,233200.0,30.4229,30.5086,30.3295,30.4541,233200.0
2013-03-28 09:40:00,39.12,39.12,38.99,39.06,403800.0,30.4541,30.4541,30.3529,30.4074,403800.0
2013-03-28 09:50:00,39.06,39.12,39.01,39.02,171400.0,30.4074,30.4541,30.3685,30.3762,171400.0
2013-03-28 10:00:00,39.02,39.05,38.99,39.01,186100.0,30.3762,30.3996,30.3529,30.3685,186100.0
2013-03-28 10:10:00,39.02,39.06,38.99,39.02,171500.0,30.3762,30.4074,30.3529,30.3762,171500.0
2013-03-28 10:20:00,39.02,39.04,39.01,39.03,114900.0,30.3762,30.3918,30.3685,30.384,114900.0
2013-03-28 10:30:00,39.04,39.09,39.04,39.09,202400.0,30.3918,30.4307,30.3918,30.4307,202400.0
2013-03-28 10:40:00,39.1,39.12,39.08,39.12,111700.0,30.4385,30.4541,30.4229,30.4541,111700.0
2013-03-28 10:50:00,39.12,39.23,39.12,39.2,282500.0,30.4541,30.5397,30.4541,30.5164,282500.0
2013-03-28 11:00:00,39.2,39.2,39.16,39.16,62300.0,30.5164,30.5164,30.4852,30.4852,62300.0
2013-03-28 11:10:00,39.16,39.2,39.16,39.2,64600.0,30.4852,30.5164,30.4852,30.5164,64600.0
2013-03-28 11:20:00,39.19,39.25,39.19,39.25,83600.0,30.5086,30.5553,30.5086,30.5553,83600.0
2013-03-28 11:30:00,39.25,39.25,39.17,39.18,81200.0,30.5553,30.5553,30.493,30.5008,81200.0
2013-03-28 11:40:00,39.17,39.2,39.17,39.19,58400.0,30.493,30.5164,30.493,30.5086,58400.0
2013-03-28 11:50:00,39.2,39.22,39.18,39.21,35400.0,30.5164,30.5319,30.5008,30.5242,35400.0
2013-03-28 12:00:00,39.2,39.2,39.14,39.17,52700.0,30.5164,30.5164,30.4697,30.493,52700.0
2013-03-28 12:10:00,39.17,39.17,39.08,39.1,313600.0,30.493,30.493,30.4229,30.4385,313600.0
2013-03-28 12:20:00,39.1,39.11,39.07,39.09,124800.0,30.4385,30.4463,30.4152,30.4307,124800.0
2013-03-28 12:30:00,39.09,39.14,39.09,39.14,60500.0,30.4307,30.4697,30.4307,30.4697,60500.0
2013-03-28 12:40:00,39.13,39.18,39.11,39.17,99800.0,30.4619,30.5008,30.4463,30.493,99800.0
2013-03-28 12:50:00,39.16,39.16,39.15,39.15,60800.0,30.4852,30.4852,30.4774,30.4774,60800.0
2013-03-28 13:00:00,39.15,39.15,39.11,39.11,65600.0,30.4774,30.4774,30.4463,30.4463,65600.0
2013-03-28 13:10:00,39.12,39.13,39.11,39.13,111100.0,30.4541,30.4619,30.4463,30.4619,111100.0
2013-03-28 13:20:00,39.13,39.14,39.11,39.11,24900.0,30.4619,30.4697,30.4463,30.4463,24900.0
2013-03-28 13:30:00,39.12,39.12,39.09,39.09,39300.0,30.4541,30.4541,30.4307,30.4307,39300.0
2013-03-28 13:40:00,39.09,39.13,39.09,39.11,40000.0,30.4307,30.4619,30.4307,30.4463,40000.0
2013-03-28 13:50:00,39.11,39.15,39.11,39.15,81600.0,30.4463,30.4774,30.4463,30.4774,81600.0
2013-03-28 14:00:00,39.15,39.17,39.15,39.17,56300.0,30.4774,30.493,30.4774,30.493,56300.0
2013-03-28 14:10:00,39.17,39.18,39.16,39.16,27700.0,30.493,30.5008,30.4852,30.4852,27700.0
2013-03-28 14:20:00,39.16,39.2,39.16,39.19,23600.0,30.4852,30.5164,30.4852,30.5086,23600.0
2013-03-28 14:30:00,39.2,39.21,39.18,39.19,29400.0,30.5164,30.5242,30.5008,30.5086,29400.0
2013-03-28 14:40:00,39.19,39.22,39.18,39.22,76000.0,30.5086,30.5319,30.5008,30.5319,76000.0
2013-03-28 14:50:00,39.22,39.22,39.2,39.22,63200.0,30.5319,30.5319,30.5164,30.5319,63200.0
2013-03-28 15:00:00,39.22,39.22,39.17,39.2,118800.0,30.5319,30.5319,30.493,30.5164,118800.0
2013-03-28 15:10:00,39.21,39.22,39.2,39.21,44500.0,30.5242,30.5319,30.5164,30.5242,44500.0
2013-03-28 15:20:00,39.22,39.23,39.19,39.22,76400.0,30.5319,30.5397,30.5086,30.5319,76400.0
2013-03-28 15:30:00,39.22,39.25,39.21,39.23,148600.0,30.5319,30.5553,30.5242,30.5397,148600.0
2013-03-28 15:40:00,39.22,39.24,39.2,39.23,103400.0,30.5319,30.5475,30.5164,30.5397,103400.0
2013-03-28 15:50:00,39.23,39.28,39.21,39.21,1126700.0,30.5397,30.5786,30.5242,30.5242,1126700.0
2013-04-01 09:30:00,39.15,39.22,39.15,39.21,162100.0,30.4774,30.5319,30.4774,30.5242,162100.0
2013-04-01 09:40:00,39.2,39.2,39.13,39.14,77900.0,30.5164,30.5164,30.4619,30.4697,77900.0
2013-04-01 09:50:00,39.15,39.16,39.1,39.11,207600.0,30.4774,30.4852,30.4385,30.4463,207600.0
2013-04-01 10:00:00,39.11,39.14,39.01,39.02,696100.0,30.4463,30.4697,30.3685,30.3762,696100.0
2013-04-01 10:10:00,39.02,39.08,39.02,39.06,84200.0,30.3762,30.4229,30.3762,30.4074,84200.0
2013-04-01 10:20:00,39.06,39.07,39.04,39.06,422700.0,30.4074,30.4152,30.3918,30.4074,422700.0
2013-04-01 10:30:00,39.06,39.07,38.98,38.98,100300.0,30.4074,30.4152,30.3451,30.3451,100300.0
2013-04-01 10:40:00,38.97,38.98,38.9,38.9,378400.0,30.3373,30.3451,30.2828,30.2828,378400.0
2013-04-01 10:50:00,38.9,38.91,38.85,38.89,499700.0,30.2828,30.2906,30.2439,30.275,499700.0
2013-04-01 11:00:00,38.88,38.9,38.87,38.89,63300.0,30.2673,30.2828,30.2595,30.275,63300.0
2013-04-01 11:10:00,38.89,38.9,38.86,38.87,67800.0,30.275,30.2828,30.2517,30.2595,67800.0
2013-04-01 11:20:00,38.86,38.88,38.84,38.87,150100.0,30.2517,30.2673,30.2361,30.2595,150100.0
2013-04-01 11:30:00,38.87,38.89,38.84,38.84,116800.0,30.2595,30.275,30.2361,30.2361,116800.0
2013-04-01 11:40:00,38.84,38.86,38.83,38.86,63200.0,30.2361,30.2517,30.2283,30.2517,63200.0
2013-04-01 11:50:00,38.86,38.88,38.85,38.85,26700.0,30.2517,30.2673,30.2439,30.2439,26700.0
2013-04-01 12:00:00,38.84,38.86,38.82,38.86,47100.0,30.2361,30.2517,30.2205,30.2517,47100.0
2013-04-01 12:10:00,38.86,38.87,38.85,38.86,46000.0,30.2517,30.2595,30.2439,30.2517,46000.0
2013-04-01 12:20:00,38.87,38.87,38.82,38.84,82300.0,30.2595,30.2595,30.2205,30.2361,82300.0
2013-04-01 12:30:00,38.84,38.86,38.81,38.85,92600.0,30.2361,30.2517,30.2128,30.2439,92600.0
2013-04-01 12:40:00,38.86,38.87,38.84,38.85,28000.0,30.2517,30.2595,30.2361,30.2439,28000.0
2013-04-01 12:50:00,38.86,38.9,38.86,38.9,24400.0,30.2517,30.2828,30.2517,30.2828,24400.0
2013-04-01 13:00:00,38.9,38.9,38.88,38.89,144200.0,30.2828,30.2828,30.2673,30.275,144200.0
2013-04-01 13:10:00,38.89,38.9,38.88,38.88,18100.0,30.275,30.2828,30.2673,30.2673,18100.0
2013-04-01 13:20:00,38.88,38.94,38.88,38.93,183700.0,30.2673,30.314,30.2673,30.3062,183700.0
2013-04-01 13:30:00,38.94,38.98,38.93,38.97,28500.0,30.314,30.3451,30.3062,30.3373,28500.0
2013-04-01 13:40:00,38.97,38.98,38.91,38.93,35800.0,30.3373,30.3451,30.2906,30.3062,35800.0
2013-04-01 13:50:00,38.93,38.93,38.84,38.87,157600.0,30.3062,30.3062,30.2361,30.2595,157600.0
2013-04-01 14:00:00,38.87,38.89,38.86,38.89,56800.0,30.2595,30.275,30.2517,30.275,56800.0
2013-04-01 14:10:00,38.89,38.89,38.84,38.84,55500.0,30.275,30.275,30.2361,30.2361,55500.0
2013-04-01 14:20:00,38.84,38.87,38.84,38.86,41200.0,30.2361,30.2595,30.2361,30.2517,41200.0
2013-04-01 14:30:00,38.85,38.87,38.82,38.82,64600.0,30.2439,30.2595,30.2205,30.2205,64600.0
2013-04-01 14:40:00,38.82,38.86,38.81,38.84,215600.0,30.2205,30.2517,30.2128,30.2361,215600.0
2013-04-01 14:50:00,38.84,38.86,38.83,38.83,37600.0,30.2361,30.2517,30.2283,30.2283,37600.0
2013-04-01 15:00:00,38.82,38.85,38.8,38.82,66500.0,30.2205,30.2439,30.205,30.2205,66500.0
2013-04-01 15:10:00,38.82,38.82,38.78,38.78,76000.0,30.2205,30.2205,30.1894,30.1894,76000.0
2013-04-01 15:20:00,38.78,38.81,38.76,38.79,102200.0,30.1894,30.2128,30.1738,30.1972,102200.0
2013-04-01 15:30:00,38.79,38.8,38.75,38.79,94000.0,30.1972,30.205,30.1661,30.1972,94000.0
2013-04-01 15:40:00,38.79,38.82,38.75,38.8,226600.0,30.1972,30.2205,30.1661,30.205,226600.0
2013-04-01 15:50:00,38.8,38.85,38.79,38.84,620900.0,30.205,30.2439,30.1972,30.2361,620900.0
2013-04-02 09:30:00,38.91,38.99,38.85,38.85,401800.0,30.2906,30.3529,30.2439,30.2439,401800.0
2013-04-02 09:40:00,38.85,38.86,38.79,38.82,235700.0,30.2439,30.2517,30.1972,30.2205,235700.0
2013-04-02 09:50:00,38.81,38.84,38.77,38.8,162700.0,30.2128,30.2361,30.1816,30.205,162700.0
2013-04-02 10:00:00,38.81,38.84,38.76,38.79,363300.0,30.2128,30.2361,30.1738,30.1972,363300.0
2013-04-02 10:10:00,38.8,38.8,38.7,38.73,214800.0,30.205,30.205,30.1271,30.1505,214800.0
2013-04-02 10:20:00,38.73,38.73,38.67,38.69,350800.0,30.1505,30.1505,30.1038,30.1193,350800.0
2013-04-02 10:30:00,38.68,38.69,38.64,38.69,297200.0,30.1116,30.1193,30.0804,30.1193,297200.0
2013-04-02 10:40:00,38.68,38.71,38.65,38.71,213000.0,30.1116,30.1349,30.0882,30.1349,213000.0
2013-04-02 10:50:00,38.71,38.75,38.69,38.74,83300.0,30.1349,30.1661,30.1193,30.1583,83300.0
2013-04-02 11:00:00,38.74,38.76,38.71,38.71,67800.0,30.1583,30.1738,30.1349,30.1349,67800.0
2013-04-02 11:10:00,38.7,38.72,38.69,38.7,45500.0,30.1271,30.1427,30.1193,30.1271,45500.0
2013-04-02 11:20:00,38.71,38.72,38.68,38.68,73800.0,30.1349,30.1427,30.1116,30.1116,73800.0
2013-04-02 11:30:00,38.68,38.74,38.68,38.72,88100.0,30.1116,30.1583,30.1116,30.1427,88100.0
2013-04-02 11:40:00,38.72,38.72,38.69,38.71,69800.0,30.1427,30.1427,30.1193,30.1349,69800.0
2013-04-02 11:50:00,38.7,38.72,38.67,38.69,58700.0,30.1271,30.1427,30.1038,30.1193,58700.0
2013-04-02 12:00:00,38.68,38.7,38.65,38.67,96600.0,30.1116,30.1271,30.0882,30.1038,96600.0
2013-04-02 12:10:00,38.66,38.68,38.65,38.65,66600.0,30.096,30.1116,30.0882,30.0882,66600.0
2013-04-02 12:20:00,38.64,38.66,38.63,38.65,63400.0,30.0804,30.096,30.0726,30.0882,63400.0
2013-04-02 12:30:00,38.65,38.65,38.62,38.62,44800.0,30.0882,30.0882,30.0648,30.0648,44800.0
2013-04-02 12:40:00,38.63,38.63,38.59,38.63,149700.0,30.0726,30.0726,30.0415,30.0726,149700.0
2013-04-02 12:50:00,38.62,38.64,38.61,38.62,58300.0,30.0648,30.0804,30.0571,30.0648,58300.0
2013-04-02 13:00:00,38.62,38.65,38.62,38.63,66500.0,30.0648,30.0882,30.0648,30.0726,66500.0
2013-04-02 13:10:00,38.63,38.63,38.58,38.58,179100.0,30.0726,30.0726,30.0337,30.0337,179100.0
2013-04-02 13:20:00,38.58,38.59,38.56,38.56,172700.0,30.0337,30.0415,30.0181,30.0181,172700.0
2013-04-02 13:30:00,38.57,38.63,38.57,38.63,137100.0,30.0259,30.0726,30.0259,30.0726,137100.0
2013-04-02 13:40:00,38.63,38.65,38.61,38.61,62700.0,30.0726,30.0882,30.0571,30.0571,62700.0
2013-04-02 13:50:00,38.62,38.65,38.61,38.64,29700.0,30.0648,30.0882,30.0571,30.0804,29700.0
2013-04-02 14:00:00,38.64,38.65,38.59,38.6,605200.0,30.0804,30.0882,30.0415,30.0493,605200.0
2013-04-02 14:10:00,38.6,38.64,38.6,38.62,120000.0,30.0493,30.0804,30.0493,30.0648,120000.0
2013-04-02 14:20:00,38.62,38.63,38.52,38.55,638300.0,30.0648,30.0726,29.987,30.0104,638300.0
2013-04-02 14:30:00,38.55,38.57,38.53,38.55,125000.0,30.0104,30.0259,29.9948,30.0104,125000.0
2013-04-02 14:40:00,38.55,38.56,38.51,38.51,213000.0,30.0104,30.0181,29.9792,29.9792,213000.0
2013-04-02 14:50:00,38.51,38.52,38.47,38.51,731900.0,29.9792,29.987,29.9481,29.9792,731900.0
2013-04-02 15:00:00,38.51,38.54,38.5,38.51,149100.0,29.9792,30.0026,29.9714,29.9792,149100.0
2013-04-02 15:10:00,38.52,38.52,38.45,38.47,134700.0,29.987,29.987,29.9325,29.9481,134700.0
2013-04-02 15:20:00,38.46,38.49,38.45,38.47,143600.0,29.9403,29.9636,29.9325,29.9481,143600.0
2013-04-02 15:30:00,38.47,38.51,38.46,38.48,116600.0,29.9481,29.9792,29.9403,29.9559,116600.0
2013-04-02 15:40:00,38.48,38.48,38.38,38.41,905800.0,29.9559,29.9559,29.878,29.9014,905800.0
2013-04-02 15:50:00,38.41,38.5,38.41,38.49,1009900.0,29.9014,29.9714,29.9014,29.9636,1009900.0
2013-04-03 09:30:00,38.54,38.64,38.46,38.58,378000.0,30.0026,30.0804,29.9403,30.0337,378000.0
2013-04-03 09:40:00,38.57,38.58,38.43,38.45,1402800.0,30.0259,30.0337,29.9169,29.9325,1402800.0
2013-04-03 09:50:00,38.44,38.44,38.35,38.4,551300.0,29.9247,29.9247,29.8547,29.8936,551300.0
2013-04-03 10:00:00,38.39,38.4,38.32,38.36,334900.0,29.8858,29.8936,29.8313,29.8624,334900.0
2013-04-03 10:10:00,38.36,38.4,38.28,38.4,418700.0,29.8624,29.8936,29.8002,29.8936,418700.0
2013-04-03 10:20:00,38.4,38.4,38.32,38.33,340300.0,29.8936,29.8936,29.8313,29.8391,340300.0
2013-04-03 10:30:00,38.34,38.34,38.22,38.27,210100.0,29.8469,29.8469,29.7535,29.7924,210100.0
2013-04-03 10:40:00,38.27,38.32,38.25,38.3,273800.0,29.7924,29.8313,29.7768,29.8157,273800.0
2013-04-03 10:50:00,38.3,38.33,38.25,38.25,485400.0,29.8157,29.8391,29.7768,29.7768,485400.0
2013-04-03 11:00:00,38.26,38.29,38.25,38.27,203700.0,29.7846,29.808,29.7768,29.7924,203700.0
2013-04-03 11:10:00,38.28,38.28,38.2,38.22,171100.0,29.8002,29.8002,29.7379,29.7535,171100.0
2013-04-03 11:20:00,38.23,38.29,38.22,38.25,272100.0,29.7612,29.808,29.7535,29.7768,272100.0
2013-04-03 11:30:00,38.26,38.28,38.22,38.24,99100.0,29.7846,29.8002,29.7535,29.769,99100.0
2013-04-03 11:40:00,38.23,38.24,38.18,38.22,988000.0,29.7612,29.769,29.7223,29.7535,988000.0
2013-04-03 11:50:00,38.23,38.28,38.21,38.26,184000.0,29.7612,29.8002,29.7457,29.7846,184000.0
2013-04-03 12:00:00,38.25,38.27,38.23,38.24,80800.0,29.7768,29.7924,29.7612,29.769,80800.0
2013-04-03 12:10:00,38.24,38.27,38.22,38.22,218600.0,29.769,29.7924,29.7535,29.7535,218600.0
2013-04-03 12:20:00,38.22,38.23,38.17,38.18,189900.0,29.7535,29.7612,29.7145,29.7223,189900.0
2013-04-03 12:30:00,38.17,38.2,38.14,38.14,481000.0,29.7145,29.7379,29.6912,29.6912,481000.0
2013-04-03 12:40:00,38.15,38.15,38.08,38.1,504600.0,29.699,29.699,29.6445,29.66,504600.0
2013-04-03 12:50:00,38.1,38.16,38.09,38.15,264600.0,29.66,29.7067,29.6523,29.699,264600.0
2013-04-03 13:00:00,38.15,38.17,38.12,38.16,155600.0,29.699,29.7145,29.6756,29.7067,155600.0
2013-04-03 13:10:00,38.16,38.2,38.09,38.16,1158200.0,29.7067,29.7379,29.6523,29.7067,1158200.0
2013-04-03 13:20:00,38.15,38.16,38.11,38.12,534100.0,29.699,29.7067,29.6678,29.6756,534100.0
2013-04-03 13:30:00,38.12,38.14,38.04,38.05,247600.0,29.6756,29.6912,29.6133,29.6211,247600.0
2013-04-03 13:40:00,38.06,38.07,38.01,38.02,111200.0,29.6289,29.6367,29.59,29.5978,111200.0
2013-04-03 13:50:00,38.02,38.04,37.99,38.0,104200.0,29.5978,29.6133,29.5744,29.5822,104200.0
2013-04-03 14:00:00,38.0,38.05,37.96,38.01,226500.0,29.5822,29.6211,29.5511,29.59,226500.0
2013-04-03 14:10:00,38.01,38.04,38.0,38.01,205400.0,29.59,29.6133,29.5822,29.59,205400.0
2013-04-03 14:20:00,38.01,38.05,38.0,38.02,192800.0,29.59,29.6211,29.5822,29.5978,192800.0
2013-04-03 14:30:00,38.02,38.09,38.02,38.08,78100.0,29.5978,29.6523,29.5978,29.6445,78100.0
2013-04-03 14:40:00,38.08,38.16,38.08,38.16,122400.0,29.6445,29.7067,29.6445,29.7067,122400.0
2013-04-03 14:50:00,38.16,38.2,38.15,38.2,257600.0,29.7067,29.7379,29.699,29.7379,257600.0
2013-04-03 15:00:00,38.21,38.21,38.16,38.16,139500.0,29.7457,29.7457,29.7067,29.7067,139500.0
2013-04-03 15:10:00,38.16,38.19,38.14,38.15,140500.0,29.7067,29.7301,29.6912,29.699,140500.0
2013-04-03 15:20:00,38.15,38.16,38.12,38.14,309900.0,29.699,29.7067,29.6756,29.6912,309900.0
2013-04-03 15:30:00,38.14,38.15,38.05,38.05,425200.0,29.6912,29.699,29.6211,29.6211,425200.0
2013-04-03 15:40:00,38.05,38.22,38.03,38.2,656000.0,29.6211,29.7535,29.6055,29.7379,656000.0
2013-04-03 15:50:00,38.2,38.23,38.16,38.16,752000.0,29.7379,29.7612,29.7067,29.7067,752000.0
2013-04-04 09:30:00,38.2,38.33,38.19,38.32,435100.0,29.7379,29.8391,29.7301,29.8313,435100.0
2013-04-04 09:40:00,38.32,38.51,38.32,38.49,598700.0,29.8313,29.9792,29.8313,29.9636,598700.0
2013-04-04 09:50:00,38.49,38.55,38.46,38.51,195800.0,29.9636,30.0104,29.9403,29.9792,195800.0
2013-04-04 10:00:00,38.51,38.58,38.51,38.56,221800.0,29.9792,30.0337,29.9792,30.0181,221800.0
2013-04-04 10:10:00,38.55,38.62,38.54,38.61,484600.0,30.0104,30.0648,30.0026,30.0571,484600.0
2013-04-04 10:20:00,38.61,38.64,38.42,38.48,919800.0,30.0571,30.0804,29.9092,29.9559,919800.0
2013-04-04 10:30:00,38.47,38.53,38.46,38.49,474300.0,29.9481,29.9948,29.9403,29.9636,474300.0
2013-04-04 10:40:00,38.48,38.56,38.47,38.5,225100.0,29.9559,30.0181,29.9481,29.9714,225100.0
2013-04-04 10:50:00,38.51,38.61,38.5,38.51,217900.0,29.9792,30.0571,29.9714,29.9792,217900.0
2013-04-04 11:00:00,38.52,38.55,38.48,38.48,268300.0,29.987,30.0104,29.9559,29.9559,268300.0
2013-04-04 11:10:00,38.49,38.55,38.49,38.54,126100.0,29.9636,30.0104,29.9636,30.0026,126100.0
2013-04-04 11:20:00,38.53,38.57,38.49,38.49,162300.0,29.9948,30.0259,29.9636,29.9636,162300.0
2013-04-04 11:30:00,38.49,38.49,38.42,38.42,136200.0,29.9636,29.9636,29.9092,29.9092,136200.0
2013-04-04 11:40:00,38.42,38.47,38.42,38.46,75900.0,29.9092,29.9481,29.9092,29.9403,75900.0
2013-04-04 11:50:00,38.45,38.46,38.42,38.45,92600.0,29.9325,29.9403,29.9092,29.9325,92600.0
2013-04-04 12:00:00,38.44,38.44,38.33,38.36,233800.0,29.9247,29.9247,29.8391,29.8624,233800.0
2013-04-04 12:10:00,38.35,38.38,38.33,38.37,173700.0,29.8547,29.878,29.8391,29.8702,173700.0
2013-04-04 12:20:00,38.38,38.4,38.34,38.38,80500.0,29.878,29.8936,29.8469,29.878,80500.0
2013-04-04 12:30:00,38.37,38.39,38.34,38.37,126600.0,29.8702,29.8858,29.8469,29.8702,126600.0
2013-04-04 12:40:00,38.37,38.39,38.33,38.39,76700.0,29.8702,29.8858,29.8391,29.8858,76700.0
2013-04-04 12:50:00,38.39,38.39,38.34,38.37,79700.0,29.8858,29.8858,29.8469,29.8702,79700.0
2013-04-04 13:00:00,38.37,38.37,38.28,38.28,236500.0,29.8702,29.8702,29.8002,29.8002,236500.0
2013-04-04 13:10:00,38.28,38.29,38.23,38.28,192500.0,29.8002,29.808,29.7612,29.8002,192500.0
2013-04-04 13:20:00,38.28,38.34,38.27,38.33,140600.0,29.8002,29.8469,29.7924,29.8391,140600.0
2013-04-04 13:30:00,38.33,38.37,38.32,38.34,126200.0,29.8391,29.8702,29.8313,29.8469,126200.0
2013-04-04 13:40:00,38.35,38.48,38.35,38.44,509400.0,29.8547,29.9559,29.8547,29.9247,509400.0
2013-04-04 13:50:00,38.44,38.45,38.42,38.43,86600.0,29.9247,29.9325,29.9092,29.9169,86600.0
2013-04-04 14:00:00,38.43,38.43,38.4,38.42,102000.0,29.9169,29.9169,29.8936,29.9092,102000.0
2013-04-04 14:10:00,38.42,38.47,38.39,38.46,41800.0,29.9092,29.9481,29.8858,29.9403,41800.0
2013-04-04 14:20:00,38.46,38.52,38.44,38.51,81100.0,29.9403,29.987,29.9247,29.9792,81100.0
2013-04-04 14:30:00,38.51,38.52,38.47,38.48,29900.0,29.9792,29.987,29.9481,29.9559,29900.0
2013-04-04 14:40:00,38.48,38.52,38.48,38.51,173000.0,29.9559,29.987,29.9559,29.9792,173000.0
2013-04-04 14:50:00,38.51,38.52,38.45,38.45,97700.0,29.9792,29.987,29.9325,29.9325,97700.0
2013-04-04 15:00:00,38.45,38.51,38.44,38.48,47500.0,29.9325,29.9792,29.9247,29.9559,47500.0
2013-04-04 15:10:00,38.47,38.48,38.41,38.43,196700.0,29.9481,29.9559,29.9014,29.9169,196700.0
2013-04-04 15:20:00,38.43,38.46,38.42,38.43,461900.0,29.9169,29.9403,29.9092,29.9169,461900.0
2013-04-04 15:30:00,38.44,38.46,38.42,38.44,222700.0,29.9247,29.9403,29.9092,29.9247,222700.0
2013-04-04 15:40:00,38.44,38.46,38.42,38.44,225300.0,29.9247,29.9403,29.9092,29.9247,225300.0
2013-04-04 15:50:00,38.43,38.49,38.43,38.47,489500.0,29.9169,29.9636,29.9169,29.9481,489500.0
2013-04-05 09:30:00,37.95,38.05,37.95,38.05,433100.0,29.5433,29.6211,29.5433,29.6211,433100.0
2013-04-05 09:40:00,38.04,38.18,38.01,38.16,634900.0,29.6133,29.7223,29.59,29.7067,634900.0
2013-04-05 09:50:00,38.16,38.21,38.11,38.16,248000.0,29.7067,29.7457,29.6678,29.7067,248000.0
2013-04-05 10:00:00,38.16,38.16,38.04,38.09,292300.0,29.7067,29.7067,29.6133,29.6523,292300.0
2013-04-05 10:10:00,38.09,38.09,38.01,38.04,125100.0,29.6523,29.6523,29.59,29.6133,125100.0
2013-04-05 10:20:00,38.04,38.12,38.04,38.05,162900.0,29.6133,29.6756,29.6133,29.6211,162900.0
2013-04-05 10:30:00,38.05,38.1,38.04,38.08,170000.0,29.6211,29.66,29.6133,29.6445,170000.0
2013-04-05 10:40:00,38.08,38.08,38.05,38.06,68900.0,29.6445,29.6445,29.6211,29.6289,68900.0
2013-04-05 10:50:00,38.06,38.11,38.05,38.06,318400.0,29.6289,29.6678,29.6211,29.6289,318400.0
2013-04-05 11:00:00,38.05,38.12,38.05,38.09,225900.0,29.6211,29.6756,29.6211,29.6523,225900.0
2013-04-05 11:10:00,38.08,38.2,38.07,38.19,373200.0,29.6445,29.7379,29.6367,29.7301,373200.0
2013-04-05 11:20:00,38.19,38.21,38.17,38.17,74000.0,29.7301,29.7457,29.7145,29.7145,74000.0
2013-04-05 11:30:00,38.17,38.19,38.09,38.09,114200.0,29.7145,29.7301,29.6523,29.6523,114200.0
2013-04-05 11:40:00,38.09,38.16,38.09,38.16,48900.0,29.6523,29.7067,29.6523,29.7067,48900.0
2013-04-05 11:50:00,38.17,38.17,38.09,38.1,144300.0,29.7145,29.7145,29.6523,29.66,144300.0
2013-04-05 12:00:00,38.09,38.14,38.09,38.13,68000.0,29.6523,29.6912,29.6523,29.6834,68000.0
2013-04-05 12:10:00,38.13,38.16,38.13,38.13,83400.0,29.6834,29.7067,29.6834,29.6834,83400.0
2013-04-05 12:20:00,38.13,38.15,38.12,38.15,72900.0,29.6834,29.699,29.6756,29.699,72900.0
2013-04-05 12:30:00,38.15,38.24,38.15,38.22,132600.0,29.699,29.769,29.699,29.7535,132600.0
2013-04-05 12:40:00,38.22,38.23,38.2,38.23,44600.0,29.7535,29.7612,29.7379,29.7612,44600.0
2013-04-05 12:50:00,38.23,38.23,38.15,38.16,109400.0,29.7612,29.7612,29.699,29.7067,109400.0
2013-04-05 13:00:00,38.17,38.22,38.16,38.22,119500.0,29.7145,29.7535,29.7067,29.7535,119500.0
2013-04-05 13:10:00,38.21,38.26,38.21,38.24,59900.0,29.7457,29.7846,29.7457,29.769,59900.0
2013-04-05 13:20:00,38.24,38.26,38.23,38.25,145500.0,29.769,29.7846,29.7612,29.7768,145500.0
2013-04-05 13:30:00,38.24,38.27,38.22,38.23,67300.0,29.769,29.7924,29.7535,29.7612,67300.0
2013-04-05 13:40:00,38.24,38.25,38.22,38.23,159900.0,29.769,29.7768,29.7535,29.7612,159900.0
2013-04-05 13:50:00,38.23,38.24,38.18,38.19,56400.0,29.7612,29.769,29.7223,29.7301,56400.0
2013-04-05 14:00:00,38.19,38.24,38.18,38.23,86400.0,29.7301,29.769,29.7223,29.7612,86400.0
2013-04-05 14:10:00,38.22,38.22,38.18,38.19,62700.0,29.7535,29.7535,29.7223,29.7301,62700.0
2013-04-05 14:20:00,38.19,38.23,38.19,38.22,162800.0,29.7301,29.7612,29.7301,29.7535,162800.0
2013-04-05 14:30:00,38.22,38.25,38.21,38.24,99900.0,29.7535,29.7768,29.7457,29.769,99900.0
2013-04-05 14:40:00,38.24,38.28,38.24,38.26,75700.0,29.769,29.8002,29.769,29.7846,75700.0
2013-04-05 14:50:00,38.26,38.28,38.25,38.26,101000.0,29.7846,29.8002,29.7768,29.7846,101000.0
2013-04-05 15:00:00,38.25,38.25,38.21,38.23,110900.0,29.7768,29.7768,29.7457,29.7612,110900.0
2013-04-05 15:10:00,38.23,38.27,38.21,38.22,347400.0,29.7612,29.7924,29.7457,29.7535,347400.0
2013-04-05 15:20:00,38.22,38.23,38.19,38.19,209800.0,29.7535,29.7612,29.7301,29.7301,209800.0
2013-04-05 15:30:00,38.2,38.28,38.18,38.27,157700.0,29.7379,29.8002,29.7223,29.7924,157700.0
2013-04-05 15:40:00,38.27,38.33,38.26,38.33,213000.0,29.7924,29.8391,29.7846,29.8391,213000.0
2013-04-05 15:50:00,38.33,38.34,38.29,38.3,588800.0,29.8391,29.8469,29.808,29.8157,588800.0
2013-04-08 09:30:00,38.4,38.4,38.28,38.33,142300.0,29.8936,29.8936,29.8002,29.8391,142300.0
2013-04-08 09:40:00,38.33,38.36,38.24,38.24,102100.0,29.8391,29.8624,29.769,29.769,102100.0
2013-04-08 09:50:00,38.24,38.27,38.2,38.25,204300.0,29.769,29.7924,29.7379,29.7768,204300.0
2013-04-08 10:00:00,38.25,38.25,38.17,38.25,128900.0,29.7768,29.7768,29.7145,29.7768,128900.0
2013-04-08 10:10:00,38.26,38.26,38.16,38.18,143400.0,29.7846,29.7846,29.7067,29.7223,143400.0
2013-04-08 10:20:00,38.18,38.21,38.17,38.19,70100.0,29.7223,29.7457,29.7145,29.7301,70100.0
2013-04-08 10:30:00,38.19,38.21,38.15,38.16,76400.0,29.7301,29.7457,29.699,29.7067,76400.0
2013-04-08 10:40:00,38.16,38.23,38.14,38.2,103300.0,29.7067,29.7612,29.6912,29.7379,103300.0
2013-04-08 10:50:00,38.2,38.23,38.18,38.19,146900.0,29.7379,29.7612,29.7223,29.7301,146900.0
2013-04-08 11:00:00,38.19,38.19,38.13,38.16,107200.0,29.7301,29.7301,29.6834,29.7067,107200.0
2013-04-08 11:10:00,38.17,38.2,38.16,38.18,49500.0,29.7145,29.7379,29.7067,29.7223,49500.0
2013-04-08 11:20:00,38.18,38.21,38.18,38.18,60700.0,29.7223,29.7457,29.7223,29.7223,60700.0
2013-04-08 11:30:00,38.18,38.2,38.16,38.19,41600.0,29.7223,29.7379,29.7067,29.7301,41600.0
2013-04-08 11:40:00,38.18,38.21,38.18,38.19,48400.0,29.7223,29.7457,29.7223,29.7301,48400.0
2013-04-08 11:50:00,38.18,38.19,38.14,38.15,47900.0,29.7223,29.7301,29.6912,29.699,47900.0
2013-04-08 12:00:00,38.16,38.19,38.16,38.18,34100.0,29.7067,29.7301,29.7067,29.7223,34100.0
2013-04-08 12:10:00,38.18,38.22,38.17,38.19,50600.0,29.7223,29.7535,29.7145,29.7301,50600.0
2013-04-08 12:20:00,38.18,38.19,38.14,38.16,87600.0,29.7223,29.7301,29.6912,29.7067,87600.0
2013-04-08 12:30:00,38.16,38.22,38.16,38.22,60400.0,29.7067,29.7535,29.7067,29.7535,60400.0
2013-04-08 12:40:00,38.22,38.22,38.19,38.21,142500.0,29.7535,29.7535,29.7301,29.7457,142500.0
2013-04-08 12:50:00,38.21,38.21,38.17,38.18,14800.0,29.7457,29.7457,29.7145,29.7223,14800.0
2013-04-08 13:00:00,38.18,38.22,38.18,38.21,44000.0,29.7223,29.7535,29.7223,29.7457,44000.0
2013-04-08 13:10:00,38.2,38.26,38.2,38.24,52300.0,29.7379,29.7846,29.7379,29.769,52300.0
2013-04-08 13:20:00,38.24,38.25,38.21,38.25,48900.0,29.769,29.7768,29.7457,29.7768,48900.0
2013-04-08 13:30:00,38.25,38.26,38.24,38.25,71800.0,29.7768,29.7846,29.769,29.7768,71800.0
2013-04-08 13:40:00,38.25,38.32,38.25,38.32,62600.0,29.7768,29.8313,29.7768,29.8313,62600.0
2013-04-08 13:50:00,38.31,38.35,38.3,38.35,73300.0,29.8235,29.8547,29.8157,29.8547,73300.0
2013-04-08 14:00:00,38.34,38.35,38.33,38.34,32900.0,29.8469,29.8547,29.8391,29.8469,32900.0
2013-04-08 14:10:00,38.35,38.39,38.35,38.36,75400.0,29.8547,29.8858,29.8547,29.8624,75400.0
2013-04-08 14:20:00,38.35,38.36,38.34,38.35,41800.0,29.8547,29.8624,29.8469,29.8547,41800.0
2013-04-08 14:30:00,38.35,38.35,38.32,38.33,39700.0,29.8547,29.8547,29.8313,29.8391,39700.0
2013-04-08 14:40:00,38.34,38.35,38.32,38.35,33100.0,29.8469,29.8547,29.8313,29.8547,33100.0
2013-04-08 14:50:00,38.34,38.36,38.32,38.34,29900.0,29.8469,29.8624,29.8313,29.8469,29900.0
2013-04-08 15:00:00,38.35,38.35,38.33,38.33,12600.0,29.8547,29.8547,29.8391,29.8391,12600.0
2013-04-08 15:10:00,38.34,38.36,38.32,38.32,102300.0,29.8469,29.8624,29.8313,29.8313,102300.0
2013-04-08 15:20:00,38.32,38.35,38.31,38.35,32900.0,29.8313,29.8547,29.8235,29.8547,32900.0
2013-04-08 15:30:00,38.34,38.39,38.33,38.37,89700.0,29.8469,29.8858,29.8391,29.8702,89700.0
2013-04-08 15:40:00,38.38,38.41,38.37,38.41,385700.0,29.878,29.9014,29.8702,29.9014,385700.0
2013-04-08 15:50:00,38.41,38.45,38.4,38.44,811900.0,29.9014,29.9325,29.8936,29.9247,811900.0
2013-04-09 09:30:00,38.49,38.71,38.49,38.63,318700.0,29.9636,30.1349,29.9636,30.0726,318700.0
2013-04-09 09:40:00,38.62,38.66,38.57,38.6,293400.0,30.0648,30.096,30.0259,30.0493,293400.0
2013-04-09 09:50:00,38.61,38.62,38.52,38.54,112000.0,30.0571,30.0648,29.987,30.0026,112000.0
2013-04-09 10:00:00,38.54,38.6,38.54,38.59,91800.0,30.0026,30.0493,30.0026,30.0415,91800.0
2013-04-09 10:10:00,38.59,38.66,38.59,38.61,79500.0,30.0415,30.096,30.0415,30.0571,79500.0
2013-04-09 10:20:00,38.62,38.74,38.62,38.74,643600.0,30.0648,30.1583,30.0648,30.1583,643600.0
2013-04-09 10:30:00,38.75,38.82,38.73,38.75,1075200.0,30.1661,30.2205,30.1505,30.1661,1075200.0
2013-04-09 10:40:00,38.75,38.77,38.72,38.74,120000.0,30.1661,30.1816,30.1427,30.1583,120000.0
2013-04-09 10:50:00,38.73,38.73,38.65,38.67,99400.0,30.1505,30.1505,30.0882,30.1038,99400.0
2013-04-09 11:00:00,38.68,38.73,38.63,38.73,466400.0,30.1116,30.1505,30.0726,30.1505,466400.0
2013-04-09 11:10:00,38.73,38.77,38.7,38.7,209900.0,30.1505,30.1816,30.1271,30.1271,209900.0
2013-04-09 11:20:00,38.71,38.72,38.69,38.7,82700.0,30.1349,30.1427,30.1193,30.1271,82700.0
2013-04-09 11:30:00,38.7,38.75,38.69,38.73,47700.0,30.1271,30.1661,30.1193,30.1505,47700.0
2013-04-09 11:40:00,38.73,38.76,38.72,38.73,50600.0,30.1505,30.1738,30.1427,30.1505,50600.0
2013-04-09 11:50:00,38.72,38.84,38.72,38.84,403700.0,30.1427,30.2361,30.1427,30.2361,403700.0
2013-04-09 12:00:00,38.83,38.87,38.82,38.82,365400.0,30.2283,30.2595,30.2205,30.2205,365400.0
2013-04-09 12:10:00,38.83,38.86,38.8,38.86,61600.0,30.2283,30.2517,30.205,30.2517,61600.0
2013-04-09 12:20:00,38.86,38.87,38.84,38.87,38500.0,30.2517,30.2595,30.2361,30.2595,38500.0
2013-04-09 12:30:00,38.87,38.92,38.86,38.86,161100.0,30.2595,30.2984,30.2517,30.2517,161100.0
2013-04-09 12:40:00,38.85,38.87,38.83,38.83,16500.0,30.2439,30.2595,30.2283,30.2283,16500.0
2013-04-09 12:50:00,38.83,38.85,38.81,38.83,47600.0,30.2283,30.2439,30.2128,30.2283,47600.0
2013-04-09 13:00:00,38.83,38.87,38.83,38.84,69100.0,30.2283,30.2595,30.2283,30.2361,69100.0
2013-04-09 13:10:00,38.83,38.91,38.82,38.88,215600.0,30.2283,30.2906,30.2205,30.2673,215600.0
2013-04-09 13:20:00,38.88,38.93,38.86,38.9,166600.0,30.2673,30.3062,30.2517,30.2828,166600.0
2013-04-09 13:30:00,38.91,38.92,38.89,38.92,101300.0,30.2906,30.2984,30.275,30.2984,101300.0
2013-04-09 13:40:00,38.92,38.97,38.92,38.94,105600.0,30.2984,30.3373,30.2984,30.314,105600.0
2013-04-09 13:50:00,38.94,38.95,38.88,38.9,102100.0,30.314,30.3217,30.2673,30.2828,102100.0
2013-04-09 14:00:00,38.89,38.91,38.89,38.91,123700.0,30.275,30.2906,30.275,30.2906,123700.0
2013-04-09 14:10:00,38.91,38.92,38.89,38.9,67700.0,30.2906,30.2984,30.275,30.2828,67700.0
2013-04-09 14:20:00,38.9,38.95,38.89,38.94,87900.0,30.2828,30.3217,30.275,30.314,87900.0
2013-04-09 14:30:00,38.94,38.96,38.91,38.91,50900.0,30.314,30.3295,30.2906,30.2906,50900.0
2013-04-09 14:40:00,38.91,38.96,38.91,38.96,129800.0,30.2906,30.3295,30.2906,30.3295,129800.0
2013-04-09 14:50:00,38.97,38.97,38.93,38.97,78700.0,30.3373,30.3373,30.3062,30.3373,78700.0
2013-04-09 15:00:00,38.96,39.02,38.96,38.96,126400.0,30.3295,30.3762,30.3295,30.3295,126400.0
2013-04-09 15:10:00,38.97,38.99,38.96,38.96,213700.0,30.3373,30.3529,30.3295,30.3295,213700.0
2013-04-09 15:20:00,38.96,38.97,38.93,38.94,151000.0,30.3295,30.3373,30.3062,30.314,151000.0
2013-04-09 15:30:00,38.94,38.95,38.88,38.9,297900.0,30.314,30.3217,30.2673,30.2828,297900.0
2013-04-09 15:40:00,38.9,38.93,38.88,38.89,196200.0,30.2828,30.3062,30.2673,30.275,196200.0
2013-04-09 15:50:00,38.89,38.9,38.85,38.86,715500.0,30.275,30.2828,30.2439,30.2517,715500.0
2013-04-10 09:30:00,38.99,39.0,38.89,38.99,133000.0,30.3529,30.3607,30.275,30.3529,133000.0
2013-04-10 09:40:00,38.98,38.99,38.88,38.91,175600.0,30.3451,30.3529,30.2673,30.2906,175600.0
2013-04-10 09:50:00,38.92,38.93,38.85,38.9,90100.0,30.2984,30.3062,30.2439,30.2828,90100.0
2013-04-10 10:00:00,38.9,38.92,38.84,38.9,341000.0,30.2828,30.2984,30.2361,30.2828,341000.0
2013-04-10 10:10:00,38.9,38.9,38.84,38.86,316000.0,30.2828,30.2828,30.2361,30.2517,316000.0
2013-04-10 10:20:00,38.86,38.91,38.85,38.91,200600.0,30.2517,30.2906,30.2439,30.2906,200600.0
2013-04-10 10:30:00,38.9,38.93,38.89,38.91,310400.0,30.2828,30.3062,30.275,30.2906,310400.0
2013-04-10 10:40:00,38.91,38.98,38.89,38.94,202800.0,30.2906,30.3451,30.275,30.314,202800.0
2013-04-10 10:50:00,38.94,38.98,38.91,38.98,104300.0,30.314,30.3451,30.2906,30.3451,104300.0
2013-04-10 11:00:00,38.98,39.02,38.96,39.01,169100.0,30.3451,30.3762,30.3295,30.3685,169100.0
2013-04-10 11:10:00,39.01,39.04,38.97,38.97,155600.0,30.3685,30.3918,30.3373,30.3373,155600.0
2013-04-10 11:20:00,38.97,38.99,38.94,38.96,272900.0,30.3373,30.3529,30.314,30.3295,272900.0
2013-04-10 11:30:00,38.97,38.98,38.94,38.96,52300.0,30.3373,30.3451,30.314,30.3295,52300.0
2013-04-10 11:40:00,38.97,39.01,38.96,38.96,117200.0,30.3373,30.3685,30.3295,30.3295,117200.0
2013-04-10 11:50:00,38.97,39.02,38.96,38.99,168900.0,30.3373,30.3762,30.3295,30.3529,168900.0
2013-04-10 12:00:00,38.99,39.03,38.99,39.02,191500.0,30.3529,30.384,30.3529,30.3762,191500.0
2013-04-10 12:10:00,39.03,39.05,39.01,39.02,94700.0,30.384,30.3996,30.3685,30.3762,94700.0
2013-04-10 12:20:00,39.02,39.02,39.0,39.01,42700.0,30.3762,30.3762,30.3607,30.3685,42700.0
2013-04-10 12:30:00,39.01,39.08,39.01,39.08,136700.0,30.3685,30.4229,30.3685,30.4229,136700.0
2013-04-10 12:40:00,39.07,39.1,39.06,39.09,83900.0,30.4152,30.4385,30.4074,30.4307,83900.0
2013-04-10 12:50:00,39.09,39.09,39.04,39.06,98300.0,30.4307,30.4307,30.3918,30.4074,98300.0
2013-04-10 13:00:00,39.06,39.07,39.04,39.05,98200.0,30.4074,30.4152,30.3918,30.3996,98200.0
2013-04-10 13:10:00,39.06,39.07,39.03,39.06,108700.0,30.4074,30.4152,30.384,30.4074,108700.0
2013-04-10 13:20:00,39.05,39.09,39.05,39.06,110000.0,30.3996,30.4307,30.3996,30.4074,110000.0
2013-04-10 13:30:00,39.07,39.08,39.02,39.04,92200.0,30.4152,30.4229,30.3762,30.3918,92200.0
2013-04-10 13:40:00,39.04,39.09,39.04,39.09,69100.0,30.3918,30.4307,30.3918,30.4307,69100.0
2013-04-10 13:50:00,39.09,39.13,39.08,39.13,64600.0,30.4307,30.4619,30.4229,30.4619,64600.0
2013-04-10 14:00:00,39.13,39.15,39.13,39.14,55400.0,30.4619,30.4774,30.4619,30.4697,55400.0
2013-04-10 14:10:00,39.14,39.16,39.12,39.16,59900.0,30.4697,30.4852,30.4541,30.4852,59900.0
2013-04-10 14:20:00,39.16,39.17,39.12,39.14,102500.0,30.4852,30.493,30.4541,30.4697,102500.0
2013-04-10 14:30:00,39.14,39.15,39.11,39.13,64200.0,30.4697,30.4774,30.4463,30.4619,64200.0
2013-04-10 14:40:00,39.14,39.14,39.12,39.14,76300.0,30.4697,30.4697,30.4541,30.4697,76300.0
2013-04-10 14:50:00,39.14,39.14,39.11,39.12,124200.0,30.4697,30.4697,30.4463,30.4541,124200.0
2013-04-10 15:00:00,39.11,39.12,39.08,39.1,182300.0,30.4463,30.4541,30.4229,30.4385,182300.0
2013-04-10 15:10:00,39.11,39.11,39.08,39.08,87800.0,30.4463,30.4463,30.4229,30.4229,87800.0
2013-04-10 15:20:00,39.09,39.13,39.08,39.11,196100.0,30.4307,30.4619,30.4229,30.4463,196100.0
2013-04-10 15:30:00,39.11,39.14,39.07,39.12,125700.0,30.4463,30.4697,30.4152,30.4541,125700.0
2013-04-10 15:40:00,39.13,39.16,39.12,39.15,358700.0,30.4619,30.4852,30.4541,30.4774,358700.0
2013-04-10 15:50:00,39.16,39.17,39.13,39.14,518700.0,30.4852,30.493,30.4619,30.4697,518700.0
2013-04-11 09:30:00,39.22,39.22,39.11,39.14,184700.0,30.5319,30.5319,30.4463,30.4697,184700.0
2013-04-11 09:40:00,39.15,39.15,39.09,39.15,289600.0,30.4774,30.4774,30.4307,30.4774,289600.0
2013-04-11 09:50:00,39.15,39.26,39.15,39.2,231600.0,30.4774,30.5631,30.4774,30.5164,231600.0
2013-04-11 10:00:00,39.21,39.27,39.2,39.25,168200.0,30.5242,30.5709,30.5164,30.5553,168200.0
2013-04-11 10:10:00,39.25,39.29,39.22,39.24,274800.0,30.5553,30.5864,30.5319,30.5475,274800.0
2013-04-11 10:20:00,39.25,39.28,39.22,39.27,178700.0,30.5553,30.5786,30.5319,30.5709,178700.0
2013-04-11 10:30:00,39.27,39.36,39.27,39.35,1003500.0,30.5709,30.6409,30.5709,30.6331,1003500.0
2013-04-11 10:40:00,39.34,39.45,39.34,39.44,910500.0,30.6254,30.711,30.6254,30.7032,910500.0
2013-04-11 10:50:00,39.44,39.5,39.43,39.48,374900.0,30.7032,30.7499,30.6954,30.7343,374900.0
2013-04-11 11:00:00,39.48,39.49,39.44,39.46,54000.0,30.7343,30.7421,30.7032,30.7188,54000.0
2013-04-11 11:10:00,39.45,39.48,39.42,39.48,54200.0,30.711,30.7343,30.6876,30.7343,54200.0
2013-04-11 11:20:00,39.49,39.5,39.47,39.48,111300.0,30.7421,30.7499,30.7266,30.7343,111300.0
2013-04-11 11:30:00,39.49,39.5,39.41,39.41,47700.0,30.7421,30.7499,30.6798,30.6798,47700.0
2013-04-11 11:40:00,39.4,39.42,39.35,39.35,104000.0,30.6721,30.6876,30.6331,30.6331,104000.0
2013-04-11 11:50:00,39.35,39.38,39.35,39.36,49600.0,30.6331,30.6565,30.6331,30.6409,49600.0
2013-04-11 12:00:00,39.37,39.4,39.35,39.39,42300.0,30.6487,30.6721,30.6331,30.6643,42300.0
2013-04-11 12:10:00,39.39,39.4,39.35,39.35,42500.0,30.6643,30.6721,30.6331,30.6331,42500.0
2013-04-11 12:20:00,39.36,39.38,39.34,39.36,155900.0,30.6409,30.6565,30.6254,30.6409,155900.0
2013-04-11 12:30:00,39.36,39.41,39.35,39.41,78400.0,30.6409,30.6798,30.6331,30.6798,78400.0
2013-04-11 12:40:00,39.4,39.42,39.39,39.41,27000.0,30.6721,30.6876,30.6643,30.6798,27000.0
2013-04-11 12:50:00,39.41,39.47,39.41,39.47,24000.0,30.6798,30.7266,30.6798,30.7266,24000.0
2013-04-11 13:00:00,39.47,39.49,39.44,39.46,54500.0,30.7266,30.7421,30.7032,30.7188,54500.0
2013-04-11 13:10:00,39.46,39.46,39.42,39.44,55000.0,30.7188,30.7188,30.6876,30.7032,55000.0
2013-04-11 13:20:00,39.44,39.46,39.43,39.43,128200.0,30.7032,30.7188,30.6954,30.6954,128200.0
2013-04-11 13:30:00,39.42,39.47,39.42,39.45,47400.0,30.6876,30.7266,30.6876,30.711,47400.0
2013-04-11 13:40:00,39.45,39.46,39.4,39.4,50600.0,30.711,30.7188,30.6721,30.6721,50600.0
2013-04-11 13:50:00,39.41,39.41,39.34,39.35,155500.0,30.6798,30.6798,30.6254,30.6331,155500.0
2013-04-11 14:00:00,39.35,39.37,39.32,39.37,52700.0,30.6331,30.6487,30.6098,30.6487,52700.0
2013-04-11 14:10:00,39.36,39.37,39.3,39.3,64700.0,30.6409,30.6487,30.5942,30.5942,64700.0
2013-04-11 14:20:00,39.3,39.31,39.27,39.29,60600.0,30.5942,30.602,30.5709,30.5864,60600.0
2013-04-11 14:30:00,39.29,39.33,39.28,39.3,37600.0,30.5864,30.6176,30.5786,30.5942,37600.0
2013-04-11 14:40:00,39.31,39.34,39.3,39.34,32100.0,30.602,30.6254,30.5942,30.6254,32100.0
2013-04-11 14:50:00,39.34,39.34,39.31,39.34,35800.0,30.6254,30.6254,30.602,30.6254,35800.0
2013-04-11 15:00:00,39.34,39.34,39.3,39.31,71200.0,30.6254,30.6254,30.5942,30.602,71200.0
2013-04-11 15:10:00,39.3,39.33,39.28,39.3,183900.0,30.5942,30.6176,30.5786,30.5942,183900.0
2013-04-11 15:20:00,39.3,39.3,39.25,39.29,352700.0,30.5942,30.5942,30.5553,30.5864,352700.0
2013-04-11 15:30:00,39.29,39.33,39.26,39.28,126300.0,30.5864,30.6176,30.5631,30.5786,126300.0
2013-04-11 15:40:00,39.28,39.31,39.24,39.28,279200.0,30.5786,30.602,30.5475,30.5786,279200.0
2013-04-11 15:50:00,39.28,39.34,39.27,39.31,801800.0,30.5786,30.6254,30.5709,30.602,801800.0
2013-04-12 09:30:00,39.09,39.23,39.09,39.13,697100.0,30.4307,30.5397,30.4307,30.4619,697100.0
2013-04-12 09:40:00,39.13,39.16,38.97,39.12,953200.0,30.4619,30.4852,30.3373,30.4541,953200.0
2013-04-12 09:50:00,39.12,39.12,38.97,38.98,245400.0,30.4541,30.4541,30.3373,30.3451,245400.0
2013-04-12 10:00:00,38.95,38.96,38.91,38.93,154800.0,30.3217,30.3295,30.2906,30.3062,154800.0
2013-04-12 10:10:00,38.93,38.93,38.85,38.85,217600.0,30.3062,30.3062,30.2439,30.2439,217600.0
2013-04-12 10:20:00,38.85,38.87,38.83,38.85,289400.0,30.2439,30.2595,30.2283,30.2439,289400.0
2013-04-12 10:30:00,38.85,38.86,38.8,38.83,269400.0,30.2439,30.2517,30.205,30.2283,269400.0
2013-04-12 10:40:00,38.83,38.83,38.7,38.71,196000.0,30.2283,30.2283,30.1271,30.1349,196000.0
2013-04-12 10:50:00,38.71,38.75,38.66,38.7,86700.0,30.1349,30.1661,30.096,30.1271,86700.0
2013-04-12 11:00:00,38.69,38.69,38.6,38.63,200200.0,30.1193,30.1193,30.0493,30.0726,200200.0
2013-04-12 11:10:00,38.63,38.74,38.63,38.72,84800.0,30.0726,30.1583,30.0726,30.1427,84800.0
2013-04-12 11:20:00,38.72,38.72,38.65,38.65,533400.0,30.1427,30.1427,30.0882,30.0882,533400.0
2013-04-12 11:30:00,38.65,38.65,38.6,38.6,313600.0,30.0882,30.0882,30.0493,30.0493,313600.0
2013-04-12 11:40:00,38.6,38.65,38.58,38.64,101200.0,30.0493,30.0882,30.0337,30.0804,101200.0
2013-04-12 11:50:00,38.63,38.7,38.63,38.65,1028900.0,30.0726,30.1271,30.0726,30.0882,1028900.0
2013-04-12 12:00:00,38.65,38.65,38.59,38.61,317000.0,30.0882,30.0882,30.0415,30.0571,317000.0
2013-04-12 12:10:00,38.61,38.62,38.56,38.59,192300.0,30.0571,30.0648,30.0181,30.0415,192300.0
2013-04-12 12:20:00,38.59,38.59,38.56,38.57,185000.0,30.0415,30.0415,30.0181,30.0259,185000.0
2013-04-12 12:30:00,38.57,38.65,38.57,38.64,254700.0,30.0259,30.0882,30.0259,30.0804,254700.0
2013-04-12 12:40:00,38.63,38.65,38.59,38.59,245600.0,30.0726,30.0882,30.0415,30.0415,245600.0
2013-04-12 12:50:00,38.59,38.66,38.59,38.65,172000.0,30.0415,30.096,30.0415,30.0882,172000.0
2013-04-12 13:00:00,38.65,38.7,38.63,38.68,231100.0,30.0882,30.1271,30.0726,30.1116,231100.0
2013-04-12 13:10:00,38.68,38.69,38.62,38.62,100400.0,30.1116,30.1193,30.0648,30.0648,100400.0
2013-04-12 13:20:00,38.62,38.65,38.62,38.64,77600.0,30.0648,30.0882,30.0648,30.0804,77600.0
2013-04-12 13:30:00,38.63,38.66,38.63,38.64,64400.0,30.0726,30.096,30.0726,30.0804,64400.0
2013-04-12 13:40:00,38.64,38.69,38.63,38.67,115400.0,30.0804,30.1193,30.0726,30.1038,115400.0
2013-04-12 13:50:00,38.68,38.68,38.61,38.62,279600.0,30.1116,30.1116,30.0571,30.0648,279600.0
2013-04-12 14:00:00,38.63,38.66,38.63,38.65,209400.0,30.0726,30.096,30.0726,30.0882,209400.0
2013-04-12 14:10:00,38.66,38.67,38.64,38.65,54300.0,30.096,30.1038,30.0804,30.0882,54300.0
2013-04-12 14:20:00,38.65,38.68,38.65,38.66,42600.0,30.0882,30.1116,30.0882,30.096,42600.0
2013-04-12 14:30:00,38.65,38.66,38.64,38.66,81900.0,30.0882,30.096,30.0804,30.096,81900.0
2013-04-12 14:40:00,38.66,38.68,38.65,38.67,92300.0,30.096,30.1116,30.0882,30.1038,92300.0
2013-04-12 14:50:00,38.67,38.69,38.66,38.69,104200.0,30.1038,30.1193,30.096,30.1193,104200.0
2013-04-12 15:00:00,38.68,38.71,38.67,38.7,190800.0,30.1116,30.1349,30.1038,30.1271,190800.0
2013-04-12 15:10:00,38.7,38.78,38.69,38.76,436700.0,30.1271,30.1894,30.1193,30.1738,436700.0
2013-04-12 15:20:00,38.76,38.76,38.71,38.71,128800.0,30.1738,30.1738,30.1349,30.1349,128800.0
2013-04-12 15:30:00,38.72,38.75,38.71,38.71,129400.0,30.1427,30.1661,30.1349,30.1349,129400.0
2013-04-12 15:40:00,38.72,38.76,38.71,38.75,151300.0,30.1427,30.1738,30.1349,30.1661,151300.0
2013-04-12 15:50:00,38.74,38.76,38.71,38.76,754400.0,30.1583,30.1738,30.1349,30.1738,754400.0
2013-04-15 09:30:00,38.35,38.44,38.13,38.2,832000.0,29.8547,29.9247,29.6834,29.7379,832000.0
2013-04-15 09:40:00,38.19,38.19,37.93,37.93,444800.0,29.7301,29.7301,29.5277,29.5277,444800.0
2013-04-15 09:50:00,37.94,37.99,37.9,37.98,290900.0,29.5355,29.5744,29.5043,29.5666,290900.0
2013-04-15 10:00:00,37.98,37.98,37.69,37.74,640500.0,29.5666,29.5666,29.3409,29.3798,640500.0
2013-04-15 10:10:00,37.73,37.86,37.73,37.85,504400.0,29.372,29.4732,29.372,29.4654,504400.0
2013-04-15 10:20:00,37.84,37.88,37.8,37.83,435900.0,29.4576,29.4888,29.4265,29.4499,435900.0
2013-04-15 10:30:00,37.83,37.88,37.77,37.84,332000.0,29.4499,29.4888,29.4031,29.4576,332000.0
2013-04-15 10:40:00,37.83,37.85,37.79,37.84,136000.0,29.4499,29.4654,29.4187,29.4576,136000.0
2013-04-15 10:50:00,37.84,37.87,37.79,37.86,261700.0,29.4576,29.481,29.4187,29.4732,261700.0
2013-04-15 11:00:00,37.86,37.86,37.79,37.8,228700.0,29.4732,29.4732,29.4187,29.4265,228700.0
2013-04-15 11:10:00,37.8,37.8,37.72,37.73,242300.0,29.4265,29.4265,29.3642,29.372,242300.0
2013-04-15 11:20:00,37.73,37.78,37.73,37.78,101200.0,29.372,29.4109,29.372,29.4109,101200.0
2013-04-15 11:30:00,37.77,37.81,37.75,37.81,124200.0,29.4031,29.4343,29.3876,29.4343,124200.0
2013-04-15 11:40:00,37.82,37.84,37.78,37.8,154600.0,29.4421,29.4576,29.4109,29.4265,154600.0
2013-04-15 11:50:00,37.81,37.82,37.7,37.72,226100.0,29.4343,29.4421,29.3486,29.3642,226100.0
2013-04-15 12:00:00,37.72,37.73,37.7,37.72,97300.0,29.3642,29.372,29.3486,29.3642,97300.0
2013-04-15 12:10:00,37.72,37.74,37.71,37.74,67100.0,29.3642,29.3798,29.3564,29.3798,67100.0
2013-04-15 12:20:00,37.74,37.76,37.73,37.75,353900.0,29.3798,29.3954,29.372,29.3876,353900.0
2013-04-15 12:30:00,37.74,37.75,37.66,37.67,196400.0,29.3798,29.3876,29.3175,29.3253,196400.0
2013-04-15 12:40:00,37.67,37.69,37.62,37.66,177600.0,29.3253,29.3409,29.2864,29.3175,177600.0
2013-04-15 12:50:00,37.66,37.66,37.56,37.62,164800.0,29.3175,29.3175,29.2397,29.2864,164800.0
2013-04-15 13:00:00,37.62,37.63,37.54,37.55,770600.0,29.2864,29.2942,29.2241,29.2319,770600.0
2013-04-15 13:10:00,37.55,37.58,37.54,37.56,118200.0,29.2319,29.2552,29.2241,29.2397,118200.0
2013-04-15 13:20:00,37.57,37.57,37.51,37.54,128600.0,29.2474,29.2474,29.2007,29.2241,128600.0
2013-04-15 13:30:00,37.54,37.56,37.53,37.56,87500.0,29.2241,29.2397,29.2163,29.2397,87500.0
2013-04-15 13:40:00,37.56,37.58,37.52,37.58,73700.0,29.2397,29.2552,29.2085,29.2552,73700.0
2013-04-15 13:50:00,37.58,37.58,37.52,37.54,97200.0,29.2552,29.2552,29.2085,29.2241,97200.0
2013-04-15 14:00:00,37.53,37.54,37.47,37.47,165200.0,29.2163,29.2241,29.1696,29.1696,165200.0
2013-04-15 14:10:00,37.48,37.49,37.43,37.44,249700.0,29.1774,29.1852,29.1385,29.1462,249700.0
2013-04-15 14:20:00,37.45,37.48,37.43,37.45,418100.0,29.154,29.1774,29.1385,29.154,418100.0
2013-04-15 14:30:00,37.46,37.51,37.45,37.49,576100.0,29.1618,29.2007,29.154,29.1852,576100.0
2013-04-15 14:40:00,37.49,37.64,37.47,37.61,614600.0,29.1852,29.3019,29.1696,29.2786,614600.0
2013-04-15 14:50:00,37.6,37.62,37.43,37.45,460900.0,29.2708,29.2864,29.1385,29.154,460900.0
2013-04-15 15:00:00,37.44,37.49,37.36,37.39,382200.0,29.1462,29.1852,29.084,29.1073,382200.0
2013-04-15 15:10:00,37.39,37.5,37.34,37.49,438600.0,29.1073,29.193,29.0684,29.1852,438600.0
2013-04-15 15:20:00,37.48,37.51,37.39,37.39,389500.0,29.1774,29.2007,29.1073,29.1073,389500.0
2013-04-15 15:30:00,37.39,37.41,37.26,37.3,486900.0,29.1073,29.1229,29.0061,29.0373,486900.0
2013-04-15 15:40:00,37.3,37.42,37.3,37.35,820300.0,29.0373,29.1307,29.0373,29.0762,820300.0
2013-04-15 15:50:00,37.35,37.41,37.27,37.28,1598700.0,29.0762,29.1229,29.0139,29.0217,1598700.0
2013-04-16 09:30:00,37.63,38.0,37.63,37.98,780000.0,29.2942,29.5822,29.2942,29.5666,780000.0
2013-04-16 09:40:00,37.98,37.99,37.8,37.8,495200.0,29.5666,29.5744,29.4265,29.4265,495200.0
2013-04-16 09:50:00,37.81,37.85,37.77,37.81,222200.0,29.4343,29.4654,29.4031,29.4343,222200.0
2013-04-16 10:00:00,37.81,37.88,37.79,37.85,250100.0,29.4343,29.4888,29.4187,29.4654,250100.0
2013-04-16 10:10:00,37.85,37.88,37.77,37.77,330700.0,29.4654,29.4888,29.4031,29.4031,330700.0
2013-04-16 10:20:00,37.76,37.89,37.76,37.82,222900.0,29.3954,29.4966,29.3954,29.4421,222900.0
2013-04-16 10:30:00,37.83,37.87,37.78,37.78,210000.0,29.4499,29.481,29.4109,29.4109,210000.0
2013-04-16 10:40:00,37.78,37.79,37.7,37.71,355000.0,29.4109,29.4187,29.3486,29.3564,355000.0
2013-04-16 10:50:00,37.72,37.74,37.69,37.73,286800.0,29.3642,29.3798,29.3409,29.372,286800.0
2013-04-16 11:00:00,37.74,37.77,37.72,37.77,116700.0,29.3798,29.4031,29.3642,29.4031,116700.0
2013-04-16 11:10:00,37.77,37.84,37.77,37.79,591100.0,29.4031,29.4576,29.4031,29.4187,591100.0
2013-04-16 11:20:00,37.8,37.8,37.72,37.75,454300.0,29.4265,29.4265,29.3642,29.3876,454300.0
2013-04-16 11:30:00,37.76,37.86,37.76,37.86,80800.0,29.3954,29.4732,29.3954,29.4732,80800.0
2013-04-16 11:40:00,37.85,37.9,37.83,37.88,129200.0,29.4654,29.5043,29.4499,29.4888,129200.0
2013-04-16 11:50:00,37.88,37.92,37.87,37.88,54200.0,29.4888,29.5199,29.481,29.4888,54200.0
2013-04-16 12:00:00,37.89,37.91,37.87,37.9,85200.0,29.4966,29.5121,29.481,29.5043,85200.0
2013-04-16 12:10:00,37.9,37.91,37.87,37.89,71700.0,29.5043,29.5121,29.481,29.4966,71700.0
2013-04-16 12:20:00,37.88,37.89,37.84,37.87,116200.0,29.4888,29.4966,29.4576,29.481,116200.0
2013-04-16 12:30:00,37.87,37.88,37.84,37.85,52300.0,29.481,29.4888,29.4576,29.4654,52300.0
2013-04-16 12:40:00,37.86,37.89,37.86,37.88,35600.0,29.4732,29.4966,29.4732,29.4888,35600.0
2013-04-16 12:50:00,37.88,37.97,37.88,37.97,124800.0,29.4888,29.5588,29.4888,29.5588,124800.0
2013-04-16 13:00:00,37.97,37.98,37.95,37.97,101600.0,29.5588,29.5666,29.5433,29.5588,101600.0
2013-04-16 13:10:00,37.97,38.0,37.95,37.98,68500.0,29.5588,29.5822,29.5433,29.5666,68500.0
2013-04-16 13:20:00,37.97,37.98,37.94,37.96,110100.0,29.5588,29.5666,29.5355,29.5511,110100.0
2013-04-16 13:30:00,37.96,37.98,37.94,37.96,329000.0,29.5511,29.5666,29.5355,29.5511,329000.0
2013-04-16 13:40:00,37.96,37.96,37.92,37.93,91400.0,29.5511,29.5511,29.5199,29.5277,91400.0
2013-04-16 13:50:00,37.94,37.96,37.93,37.96,41400.0,29.5355,29.5511,29.5277,29.5511,41400.0
2013-04-16 14:00:00,37.96,37.98,37.95,37.98,178700.0,29.5511,29.5666,29.5433,29.5666,178700.0
2013-04-16 14:10:00,37.98,37.98,37.91,37.92,142900.0,29.5666,29.5666,29.5121,29.5199,142900.0
2013-04-16 14:20:00,37.92,37.95,37.91,37.94,161200.0,29.5199,29.5433,29.5121,29.5355,161200.0
2013-04-16 14:30:00,37.94,37.94,37.88,37.9,235200.0,29.5355,29.5355,29.4888,29.5043,235200.0
2013-04-16 14:40:00,37.9,37.93,37.89,37.91,282500.0,29.5043,29.5277,29.4966,29.5121,282500.0
2013-04-16 14:50:00,37.92,37.93,37.82,37.83,525500.0,29.5199,29.5277,29.4421,29.4499,525500.0
2013-04-16 15:00:00,37.83,37.88,37.82,37.87,274500.0,29.4499,29.4888,29.4421,29.481,274500.0
2013-04-16 15:10:00,37.86,37.92,37.85,37.89,114600.0,29.4732,29.5199,29.4654,29.4966,114600.0
2013-04-16 15:20:00,37.89,37.91,37.87,37.91,157400.0,29.4966,29.5121,29.481,29.5121,157400.0
2013-04-16 15:30:00,37.9,37.95,37.9,37.95,112100.0,29.5043,29.5433,29.5043,29.5433,112100.0
2013-04-16 15:40:00,37.96,38.01,37.95,37.96,443900.0,29.5511,29.59,29.5433,29.5511,443900.0
2013-04-16 15:50:00,37.95,38.01,37.95,37.98,744300.0,29.5433,29.59,29.5433,29.5666,744300.0
2013-04-17 09:30:00,37.65,37.73,37.45,37.45,623800.0,29.3097,29.372,29.154,29.154,623800.0
2013-04-17 09:40:00,37.44,37.57,37.37,37.53,1249500.0,29.1462,29.2474,29.0918,29.2163,1249500.0
2013-04-17 09:50:00,37.54,37.58,37.52,37.54,233400.0,29.2241,29.2552,29.2085,29.2241,233400.0
2013-04-17 10:00:00,37.54,37.58,37.51,37.54,198200.0,29.2241,29.2552,29.2007,29.2241,198200.0
2013-04-17 10:10:00,37.55,37.58,37.46,37.46,373900.0,29.2319,29.2552,29.1618,29.1618,373900.0
2013-04-17 10:20:00,37.47,37.53,37.41,37.52,347100.0,29.1696,29.2163,29.1229,29.2085,347100.0
2013-04-17 10:30:00,37.52,37.52,37.44,37.44,173400.0,29.2085,29.2085,29.1462,29.1462,173400.0
2013-04-17 10:40:00,37.45,37.47,37.35,37.35,317300.0,29.154,29.1696,29.0762,29.0762,317300.0
2013-04-17 10:50:00,37.36,37.38,37.27,37.29,228600.0,29.084,29.0995,29.0139,29.0295,228600.0
2013-04-17 11:00:00,37.29,37.33,37.24,37.27,169300.0,29.0295,29.0606,28.9905,29.0139,169300.0
2013-04-17 11:10:00,37.27,37.32,37.25,37.32,75600.0,29.0139,29.0528,28.9983,29.0528,75600.0
2013-04-17 11:20:00,37.32,37.42,37.32,37.39,189600.0,29.0528,29.1307,29.0528,29.1073,189600.0
2013-04-17 11:30:00,37.39,37.43,37.34,37.43,129000.0,29.1073,29.1385,29.0684,29.1385,129000.0
2013-04-17 11:40:00,37.42,37.42,37.34,37.35,108400.0,29.1307,29.1307,29.0684,29.0762,108400.0
2013-04-17 11:50:00,37.35,37.42,37.35,37.4,107500.0,29.0762,29.1307,29.0762,29.1151,107500.0
2013-04-17 12:00:00,37.4,37.42,37.35,37.35,97000.0,29.1151,29.1307,29.0762,29.0762,97000.0
2013-04-17 12:10:00,37.35,37.37,37.28,37.32,139100.0,29.0762,29.0918,29.0217,29.0528,139100.0
2013-04-17 12:20:00,37.32,37.34,37.25,37.26,129500.0,29.0528,29.0684,28.9983,29.0061,129500.0
2013-04-17 12:30:00,37.27,37.3,37.26,37.29,62100.0,29.0139,29.0373,29.0061,29.0295,62100.0
2013-04-17 12:40:00,37.28,37.3,37.24,37.25,94600.0,29.0217,29.0373,28.9905,28.9983,94600.0
2013-04-17 12:50:00,37.25,37.31,37.23,37.3,150100.0,28.9983,29.045,28.9828,29.0373,150100.0
2013-04-17 13:00:00,37.29,37.32,37.26,37.27,346200.0,29.0295,29.0528,29.0061,29.0139,346200.0
2013-04-17 13:10:00,37.27,37.3,37.24,37.28,105600.0,29.0139,29.0373,28.9905,29.0217,105600.0
2013-04-17 13:20:00,37.27,37.36,37.27,37.3,61800.0,29.0139,29.084,29.0139,29.0373,61800.0
2013-04-17 13:30:00,37.3,37.38,37.3,37.38,65900.0,29.0373,29.0995,29.0373,29.0995,65900.0
2013-04-17 13:40:00,37.38,37.5,37.38,37.43,161000.0,29.0995,29.193,29.0995,29.1385,161000.0
2013-04-17 13:50:00,37.44,37.44,37.35,37.38,149000.0,29.1462,29.1462,29.0762,29.0995,149000.0
2013-04-17 14:00:00,37.39,37.41,37.35,37.4,126800.0,29.1073,29.1229,29.0762,29.1151,126800.0
2013-04-17 14:10:00,37.39,37.44,37.38,37.38,208100.0,29.1073,29.1462,29.0995,29.0995,208100.0
2013-04-17 14:20:00,37.37,37.48,37.37,37.45,117900.0,29.0918,29.1774,29.0918,29.154,117900.0
2013-04-17 14:30:00,37.46,37.47,37.41,37.43,219100.0,29.1618,29.1696,29.1229,29.1385,219100.0
2013-04-17 14:40:00,37.42,37.42,37.32,37.35,123100.0,29.1307,29.1307,29.0528,29.0762,123100.0
2013-04-17 14:50:00,37.35,37.45,37.33,37.43,100700.0,29.0762,29.154,29.0606,29.1385,100700.0
2013-04-17 15:00:00,37.43,37.49,37.41,37.46,118000.0,29.1385,29.1852,29.1229,29.1618,118000.0
2013-04-17 15:10:00,37.47,37.55,37.43,37.52,354300.0,29.1696,29.2319,29.1385,29.2085,354300.0
2013-04-17 15:20:00,37.53,37.55,37.5,37.52,290800.0,29.2163,29.2319,29.193,29.2085,290800.0
2013-04-17 15:30:00,37.52,37.52,37.4,37.41,279400.0,29.2085,29.2085,29.1151,29.1229,279400.0
2013-04-17 15:40:00,37.4,37.45,37.37,37.45,373300.0,29.1151,29.154,29.0918,29.154,373300.0
2013-04-17 15:50:00,37.44,37.48,37.41,37.43,777700.0,29.1462,29.1774,29.1229,29.1385,777700.0
2013-04-18 09:30:00,37.57,37.67,37.44,37.46,355500.0,29.2474,29.3253,29.1462,29.1618,355500.0
2013-04-18 09:40:00,37.46,37.53,37.4,37.45,1022300.0,29.1618,29.2163,29.1151,29.154,1022300.0
2013-04-18 09:50:00,37.44,37.48,37.33,37.34,964000.0,29.1462,29.1774,29.0606,29.0684,964000.0
2013-04-18 10:00:00,37.33,37.34,37.2,37.26,493700.0,29.0606,29.0684,28.9594,29.0061,493700.0
2013-04-18 10:10:00,37.26,37.26,37.17,37.18,1225600.0,29.0061,29.0061,28.9361,28.9438,1225600.0
2013-04-18 10:20:00,37.18,37.28,37.1,37.28,350200.0,28.9438,29.0217,28.8816,29.0217,350200.0
2013-04-18 10:30:00,37.29,37.42,37.29,37.37,200700.0,29.0295,29.1307,29.0295,29.0918,200700.0
2013-04-18 10:40:00,37.37,37.45,37.35,37.44,421000.0,29.0918,29.154,29.0762,29.1462,421000.0
2013-04-18 10:50:00,37.44,37.52,37.44,37.47,270400.0,29.1462,29.2085,29.1462,29.1696,270400.0
2013-04-18 11:00:00,37.47,37.5,37.39,37.48,338600.0,29.1696,29.193,29.1073,29.1774,338600.0
2013-04-18 11:10:00,37.48,37.62,37.46,37.57,644400.0,29.1774,29.2864,29.1618,29.2474,644400.0
2013-04-18 11:20:00,37.57,37.61,37.51,37.51,151000.0,29.2474,29.2786,29.2007,29.2007,151000.0
2013-04-18 11:30:00,37.5,37.57,37.49,37.5,218500.0,29.193,29.2474,29.1852,29.193,218500.0
2013-04-18 11:40:00,37.5,37.5,37.35,37.37,283200.0,29.193,29.193,29.0762,29.0918,283200.0
2013-04-18 11:50:00,37.37,37.41,37.33,37.39,322200.0,29.0918,29.1229,29.0606,29.1073,322200.0
2013-04-18 12:00:00,37.39,37.41,37.32,37.38,269700.0,29.1073,29.1229,29.0528,29.0995,269700.0
2013-04-18 12:10:00,37.37,37.41,37.35,37.37,466000.0,29.0918,29.1229,29.0762,29.0918,466000.0
2013-04-18 12:20:00,37.36,37.4,37.32,37.35,423400.0,29.084,29.1151,29.0528,29.0762,423400.0
2013-04-18 12:30:00,37.34,37.39,37.32,37.36,108800.0,29.0684,29.1073,29.0528,29.084,108800.0
2013-04-18 12:40:00,37.36,37.43,37.36,37.43,538900.0,29.084,29.1385,29.084,29.1385,538900.0
2013-04-18 12:50:00,37.43,37.47,37.4,37.45,339700.0,29.1385,29.1696,29.1151,29.154,339700.0
2013-04-18 13:00:00,37.45,37.48,37.42,37.46,93600.0,29.154,29.1774,29.1307,29.1618,93600.0
2013-04-18 13:10:00,37.46,37.48,37.41,37.41,49100.0,29.1618,29.1774,29.1229,29.1229,49100.0
2013-04-18 13:20:00,37.4,37.45,37.4,37.44,61100.0,29.1151,29.154,29.1151,29.1462,61100.0
2013-04-18 13:30:00,37.44,37.44,37.38,37.41,90300.0,29.1462,29.1462,29.0995,29.1229,90300.0
2013-04-18 13:40:00,37.41,37.42,37.33,37.35,205200.0,29.1229,29.1307,29.0606,29.0762,205200.0
2013-04-18 13:50:00,37.35,37.37,37.32,37.37,34000.0,29.0762,29.0918,29.0528,29.0918,34000.0
2013-04-18 14:00:00,37.37,37.39,37.35,37.35,130700.0,29.0918,29.1073,29.0762,29.0762,130700.0
2013-04-18 14:10:00,37.34,37.34,37.27,37.29,136500.0,29.0684,29.0684,29.0139,29.0295,136500.0
2013-04-18 14:20:00,37.3,37.32,37.24,37.29,812000.0,29.0373,29.0528,28.9905,29.0295,812000.0
2013-04-18 14:30:00,37.29,37.31,37.27,37.3,58100.0,29.0295,29.045,29.0139,29.0373,58100.0
2013-04-18 14:40:00,37.29,37.3,37.22,37.22,230900.0,29.0295,29.0373,28.975,28.975,230900.0
2013-04-18 14:50:00,37.23,37.23,37.15,37.2,264100.0,28.9828,28.9828,28.9205,28.9594,264100.0
2013-04-18 15:00:00,37.2,37.25,37.19,37.24,341000.0,28.9594,28.9983,28.9516,28.9905,341000.0
2013-04-18 15:10:00,37.24,37.34,37.24,37.32,243600.0,28.9905,29.0684,28.9905,29.0528,243600.0
2013-04-18 15:20:00,37.32,37.33,37.24,37.3,235800.0,29.0528,29.0606,28.9905,29.0373,235800.0
2013-04-18 15:30:00,37.31,37.37,37.31,37.37,439100.0,29.045,29.0918,29.045,29.0918,439100.0
2013-04-18 15:40:00,37.36,37.41,37.33,37.37,506900.0,29.084,29.1229,29.0606,29.0918,506900.0
2013-04-18 15:50:00,37.36,37.38,37.29,37.33,896500.0,29.084,29.0995,29.0295,29.0606,896500.0
2013-04-19 09:30:00,37.54,37.72,37.54,37.7,327500.0,29.2241,29.3642,29.2241,29.3486,327500.0
2013-04-19 09:40:00,37.69,37.71,37.51,37.52,548300.0,29.3409,29.3564,29.2007,29.2085,548300.0
2013-04-19 09:50:00,37.51,37.57,37.45,37.56,450400.0,29.2007,29.2474,29.154,29.2397,450400.0
2013-04-19 10:00:00,37.56,37.7,37.55,37.68,405700.0,29.2397,29.3486,29.2319,29.3331,405700.0
2013-04-19 10:10:00,37.69,37.69,37.58,37.61,551100.0,29.3409,29.3409,29.2552,29.2786,551100.0
2013-04-19 10:20:00,37.61,37.63,37.49,37.54,731900.0,29.2786,29.2942,29.1852,29.2241,731900.0
2013-04-19 10:30:00,37.54,37.6,37.53,37.57,165800.0,29.2241,29.2708,29.2163,29.2474,165800.0
2013-04-19 10:40:00,37.57,37.59,37.51,37.53,188300.0,29.2474,29.263,29.2007,29.2163,188300.0
2013-04-19 10:50:00,37.52,37.62,37.5,37.59,375500.0,29.2085,29.2864,29.193,29.263,375500.0
2013-04-19 11:00:00,37.59,37.7,37.59,37.68,1051000.0,29.263,29.3486,29.263,29.3331,1051000.0
2013-04-19 11:10:00,37.68,37.7,37.65,37.66,112600.0,29.3331,29.3486,29.3097,29.3175,112600.0
2013-04-19 11:20:00,37.67,37.69,37.64,37.65,108600.0,29.3253,29.3409,29.3019,29.3097,108600.0
2013-04-19 11:30:00,37.65,37.73,37.65,37.71,213200.0,29.3097,29.372,29.3097,29.3564,213200.0
2013-04-19 11:40:00,37.71,37.73,37.68,37.69,56800.0,29.3564,29.372,29.3331,29.3409,56800.0
2013-04-19 11:50:00,37.68,37.69,37.64,37.68,299100.0,29.3331,29.3409,29.3019,29.3331,299100.0
2013-04-19 12:00:00,37.67,37.67,37.61,37.64,107600.0,29.3253,29.3253,29.2786,29.3019,107600.0
2013-04-19 12:10:00,37.64,37.66,37.62,37.63,72600.0,29.3019,29.3175,29.2864,29.2942,72600.0
2013-04-19 12:20:00,37.63,37.64,37.61,37.63,62100.0,29.2942,29.3019,29.2786,29.2942,62100.0
2013-04-19 12:30:00,37.64,37.68,37.63,37.66,44900.0,29.3019,29.3331,29.2942,29.3175,44900.0
2013-04-19 12:40:00,37.66,37.66,37.57,37.57,129900.0,29.3175,29.3175,29.2474,29.2474,129900.0
2013-04-19 12:50:00,37.56,37.58,37.52,37.55,121600.0,29.2397,29.2552,29.2085,29.2319,121600.0
2013-04-19 13:00:00,37.56,37.58,37.54,37.55,101700.0,29.2397,29.2552,29.2241,29.2319,101700.0
2013-04-19 13:10:00,37.55,37.6,37.55,37.58,95700.0,29.2319,29.2708,29.2319,29.2552,95700.0
2013-04-19 13:20:00,37.59,37.64,37.56,37.64,72800.0,29.263,29.3019,29.2397,29.3019,72800.0
2013-04-19 13:30:00,37.64,37.65,37.59,37.63,51900.0,29.3019,29.3097,29.263,29.2942,51900.0
2013-04-19 13:40:00,37.63,37.66,37.63,37.64,52800.0,29.2942,29.3175,29.2942,29.3019,52800.0
2013-04-19 13:50:00,37.64,37.66,37.64,37.65,60000.0,29.3019,29.3175,29.3019,29.3097,60000.0
2013-04-19 14:00:00,37.65,37.69,37.64,37.69,64700.0,29.3097,29.3409,29.3019,29.3409,64700.0
2013-04-19 14:10:00,37.69,37.72,37.68,37.68,335300.0,29.3409,29.3642,29.3331,29.3331,335300.0
2013-04-19 14:20:00,37.68,37.73,37.68,37.71,134700.0,29.3331,29.372,29.3331,29.3564,134700.0
2013-04-19 14:30:00,37.71,37.72,37.62,37.64,113500.0,29.3564,29.3642,29.2864,29.3019,113500.0
2013-04-19 14:40:00,37.64,37.67,37.6,37.65,183500.0,29.3019,29.3253,29.2708,29.3097,183500.0
2013-04-19 14:50:00,37.65,37.69,37.65,37.69,93600.0,29.3097,29.3409,29.3097,29.3409,93600.0
2013-04-19 15:00:00,37.68,37.7,37.65,37.68,159200.0,29.3331,29.3486,29.3097,29.3331,159200.0
2013-04-19 15:10:00,37.68,37.7,37.66,37.68,138800.0,29.3331,29.3486,29.3175,29.3331,138800.0
2013-04-19 15:20:00,37.68,37.72,37.68,37.7,127900.0,29.3331,29.3642,29.3331,29.3486,127900.0
2013-04-19 15:30:00,37.7,37.75,37.7,37.72,208400.0,29.3486,29.3876,29.3486,29.3642,208400.0
2013-04-19 15:40:00,37.72,37.75,37.71,37.74,343700.0,29.3642,29.3876,29.3564,29.3798,343700.0
2013-04-19 15:50:00,37.73,37.77,37.72,37.75,846200.0,29.372,29.4031,29.3642,29.3876,846200.0
2013-04-22 09:30:00,37.95,37.98,37.85,37.86,611200.0,29.5433,29.5666,29.4654,29.4732,611200.0
2013-04-22 09:40:00,37.86,37.87,37.77,37.77,262600.0,29.4732,29.481,29.4031,29.4031,262600.0
2013-04-22 09:50:00,37.76,37.8,37.72,37.77,233800.0,29.3954,29.4265,29.3642,29.4031,233800.0
2013-04-22 10:00:00,37.76,37.77,37.61,37.62,302900.0,29.3954,29.4031,29.2786,29.2864,302900.0
2013-04-22 10:10:00,37.62,37.7,37.56,37.68,343500.0,29.2864,29.3486,29.2397,29.3331,343500.0
2013-04-22 10:20:00,37.68,37.74,37.67,37.73,412300.0,29.3331,29.3798,29.3253,29.372,412300.0
2013-04-22 10:30:00,37.72,37.72,37.62,37.69,508200.0,29.3642,29.3642,29.2864,29.3409,508200.0
2013-04-22 10:40:00,37.69,37.83,37.69,37.82,304900.0,29.3409,29.4499,29.3409,29.4421,304900.0
2013-04-22 10:50:00,37.83,37.86,37.78,37.81,155500.0,29.4499,29.4732,29.4109,29.4343,155500.0
2013-04-22 11:00:00,37.82,37.84,37.78,37.8,126100.0,29.4421,29.4576,29.4109,29.4265,126100.0
2013-04-22 11:10:00,37.81,37.84,37.79,37.83,101000.0,29.4343,29.4576,29.4187,29.4499,101000.0
2013-04-22 11:20:00,37.83,37.85,37.8,37.83,54400.0,29.4499,29.4654,29.4265,29.4499,54400.0
2013-04-22 11:30:00,37.83,37.9,37.82,37.9,71400.0,29.4499,29.5043,29.4421,29.5043,71400.0
2013-04-22 11:40:00,37.9,37.93,37.9,37.9,38000.0,29.5043,29.5277,29.5043,29.5043,38000.0
2013-04-22 11:50:00,37.9,37.95,37.89,37.93,46700.0,29.5043,29.5433,29.4966,29.5277,46700.0
2013-04-22 12:00:00,37.94,37.99,37.94,37.99,50600.0,29.5355,29.5744,29.5355,29.5744,50600.0
2013-04-22 12:10:00,37.99,37.99,37.93,37.96,36900.0,29.5744,29.5744,29.5277,29.5511,36900.0
2013-04-22 12:20:00,37.96,37.97,37.94,37.96,49200.0,29.5511,29.5588,29.5355,29.5511,49200.0
2013-04-22 12:30:00,37.97,38.02,37.94,38.02,204800.0,29.5588,29.5978,29.5355,29.5978,204800.0
2013-04-22 12:40:00,38.03,38.05,38.02,38.02,123600.0,29.6055,29.6211,29.5978,29.5978,123600.0
2013-04-22 12:50:00,38.01,38.02,37.98,37.99,88000.0,29.59,29.5978,29.5666,29.5744,88000.0
2013-04-22 13:00:00,38.0,38.0,37.96,37.96,34100.0,29.5822,29.5822,29.5511,29.5511,34100.0
2013-04-22 13:10:00,37.96,37.97,37.93,37.94,41900.0,29.5511,29.5588,29.5277,29.5355,41900.0
2013-04-22 13:20:00,37.94,37.98,37.94,37.98,47800.0,29.5355,29.5666,29.5355,29.5666,47800.0
2013-04-22 13:30:00,37.99,38.0,37.96,38.0,43100.0,29.5744,29.5822,29.5511,29.5822,43100.0
2013-04-22 13:40:00,38.0,38.02,37.97,38.0,88000.0,29.5822,29.5978,29.5588,29.5822,88000.0
2013-04-22 13:50:00,38.0,38.07,37.98,38.02,387700.0,29.5822,29.6367,29.5666,29.5978,387700.0
2013-04-22 14:00:00,38.03,38.07,38.02,38.05,132000.0,29.6055,29.6367,29.5978,29.6211,132000.0
2013-04-22 14:10:00,38.05,38.13,38.04,38.13,72400.0,29.6211,29.6834,29.6133,29.6834,72400.0
2013-04-22 14:20:00,38.13,38.21,38.13,38.19,59600.0,29.6834,29.7457,29.6834,29.7301,59600.0
2013-04-22 14:30:00,38.2,38.23,38.18,38.23,35800.0,29.7379,29.7612,29.7223,29.7612,35800.0
2013-04-22 14:40:00,38.23,38.26,38.15,38.15,148800.0,29.7612,29.7846,29.699,29.699,148800.0
2013-04-22 14:50:00,38.15,38.18,38.15,38.16,44500.0,29.699,29.7223,29.699,29.7067,44500.0
2013-04-22 15:00:00,38.16,38.2,38.15,38.18,318600.0,29.7067,29.7379,29.699,29.7223,318600.0
2013-04-22 15:10:00,38.18,38.2,38.16,38.18,58200.0,29.7223,29.7379,29.7067,29.7223,58200.0
2013-04-22 15:20:00,38.18,38.23,38.17,38.2,61900.0,29.7223,29.7612,29.7145,29.7379,61900.0
2013-04-22 15:30:00,38.2,38.22,38.16,38.21,294900.0,29.7379,29.7535,29.7067,29.7457,294900.0
2013-04-22 15:40:00,38.2,38.2,38.15,38.16,193800.0,29.7379,29.7379,29.699,29.7067,193800.0
2013-04-22 15:50:00,38.16,38.16,38.1,38.13,627700.0,29.7067,29.7067,29.66,29.6834,627700.0
2013-04-23 09:30:00,38.22,38.22,38.06,38.18,131600.0,29.7535,29.7535,29.6289,29.7223,131600.0
2013-04-23 09:40:00,38.19,38.27,38.15,38.25,315200.0,29.7301,29.7924,29.699,29.7768,315200.0
2013-04-23 09:50:00,38.25,38.32,38.18,38.19,222000.0,29.7768,29.8313,29.7223,29.7301,222000.0
2013-04-23 10:00:00,38.19,38.24,38.09,38.1,217900.0,29.7301,29.769,29.6523,29.66,217900.0
2013-04-23 10:10:00,38.1,38.19,38.1,38.18,133000.0,29.66,29.7301,29.66,29.7223,133000.0
2013-04-23 10:20:00,38.19,38.27,38.18,38.26,168100.0,29.7301,29.7924,29.7223,29.7846,168100.0
2013-04-23 10:30:00,38.26,38.33,38.25,38.3,178100.0,29.7846,29.8391,29.7768,29.8157,178100.0
2013-04-23 10:40:00,38.3,38.35,38.3,38.34,126700.0,29.8157,29.8547,29.8157,29.8469,126700.0
2013-04-23 10:50:00,38.34,38.4,38.34,38.36,87200.0,29.8469,29.8936,29.8469,29.8624,87200.0
2013-04-23 11:00:00,38.36,38.42,38.36,38.36,50000.0,29.8624,29.9092,29.8624,29.8624,50000.0
2013-04-23 11:10:00,38.36,38.4,38.31,38.4,233900.0,29.8624,29.8936,29.8235,29.8936,233900.0
2013-04-23 11:20:00,38.4,38.44,38.39,38.42,56600.0,29.8936,29.9247,29.8858,29.9092,56600.0
2013-04-23 11:30:00,38.41,38.42,38.36,38.36,58900.0,29.9014,29.9092,29.8624,29.8624,58900.0
2013-04-23 11:40:00,38.36,38.44,38.36,38.44,24100.0,29.8624,29.9247,29.8624,29.9247,24100.0
2013-04-23 11:50:00,38.43,38.5,38.41,38.49,59500.0,29.9169,29.9714,29.9014,29.9636,59500.0
2013-04-23 12:00:00,38.49,38.49,38.44,38.44,64700.0,29.9636,29.9636,29.9247,29.9247,64700.0
2013-04-23 12:10:00,38.44,38.47,38.42,38.47,37700.0,29.9247,29.9481,29.9092,29.9481,37700.0
2013-04-23 12:20:00,38.46,38.5,38.45,38.46,63500.0,29.9403,29.9714,29.9325,29.9403,63500.0
2013-04-23 12:30:00,38.45,38.45,38.43,38.44,45000.0,29.9325,29.9325,29.9169,29.9247,45000.0
2013-04-23 12:40:00,38.43,38.45,38.42,38.42,71700.0,29.9169,29.9325,29.9092,29.9092,71700.0
2013-04-23 12:50:00,38.41,38.44,38.39,38.44,116500.0,29.9014,29.9247,29.8858,29.9247,116500.0
2013-04-23 13:00:00,38.43,38.43,38.16,38.16,824400.0,29.9169,29.9169,29.7067,29.7067,824400.0
2013-04-23 13:10:00,38.16,38.49,38.13,38.46,2855200.0,29.7067,29.9636,29.6834,29.9403,2855200.0
2013-04-23 13:20:00,38.45,38.46,38.36,38.38,142000.0,29.9325,29.9403,29.8624,29.878,142000.0
2013-04-23 13:30:00,38.38,38.39,38.33,38.35,181000.0,29.878,29.8858,29.8391,29.8547,181000.0
2013-04-23 13:40:00,38.35,38.39,38.35,38.38,245800.0,29.8547,29.8858,29.8547,29.878,245800.0
2013-04-23 13:50:00,38.39,38.43,38.39,38.4,138200.0,29.8858,29.9169,29.8858,29.8936,138200.0
2013-04-23 14:00:00,38.4,38.42,38.39,38.41,53000.0,29.8936,29.9092,29.8858,29.9014,53000.0
2013-04-23 14:10:00,38.41,38.42,38.38,38.38,253400.0,29.9014,29.9092,29.878,29.878,253400.0
2013-04-23 14:20:00,38.38,38.39,38.32,38.32,236500.0,29.878,29.8858,29.8313,29.8313,236500.0
2013-04-23 14:30:00,38.32,38.35,38.29,38.33,130200.0,29.8313,29.8547,29.808,29.8391,130200.0
2013-04-23 14:40:00,38.34,38.36,38.3,38.34,91000.0,29.8469,29.8624,29.8157,29.8469,91000.0
2013-04-23 14:50:00,38.35,38.37,38.34,38.37,44000.0,29.8547,29.8702,29.8469,29.8702,44000.0
2013-04-23 15:00:00,38.37,38.4,38.37,38.39,85700.0,29.8702,29.8936,29.8702,29.8858,85700.0
2013-04-23 15:10:00,38.4,38.41,38.37,38.39,155900.0,29.8936,29.9014,29.8702,29.8858,155900.0
2013-04-23 15:20:00,38.4,38.42,38.39,38.41,95800.0,29.8936,29.9092,29.8858,29.9014,95800.0
2013-04-23 15:30:00,38.41,38.43,38.4,38.41,102700.0,29.9014,29.9169,29.8936,29.9014,102700.0
2013-04-23 15:40:00,38.42,38.44,38.39,38.44,147200.0,29.9092,29.9247,29.8858,29.9247,147200.0
2013-04-23 15:50:00,38.43,38.48,38.41,38.46,523800.0,29.9169,29.9559,29.9014,29.9403,523800.0
2013-04-24 09:30:00,38.6,38.97,38.55,38.97,331300.0,30.0493,30.3373,30.0104,30.3373,331300.0
2013-04-24 09:40:00,38.97,38.97,38.89,38.91,515900.0,30.3373,30.3373,30.275,30.2906,515900.0
2013-04-24 09:50:00,38.91,38.91,38.81,38.85,243200.0,30.2906,30.2906,30.2128,30.2439,243200.0
2013-04-24 10:00:00,38.85,38.91,38.85,38.86,103300.0,30.2439,30.2906,30.2439,30.2517,103300.0
2013-04-24 10:10:00,38.85,38.86,38.82,38.83,86000.0,30.2439,30.2517,30.2205,30.2283,86000.0
2013-04-24 10:20:00,38.82,38.83,38.75,38.76,349700.0,30.2205,30.2283,30.1661,30.1738,349700.0
2013-04-24 10:30:00,38.76,38.8,38.75,38.8,95000.0,30.1738,30.205,30.1661,30.205,95000.0
2013-04-24 10:40:00,38.8,38.92,38.8,38.91,269400.0,30.205,30.2984,30.205,30.2906,269400.0
2013-04-24 10:50:00,38.92,38.94,38.86,38.89,153100.0,30.2984,30.314,30.2517,30.275,153100.0
2013-04-24 11:00:00,38.89,38.91,38.84,38.85,81900.0,30.275,30.2906,30.2361,30.2439,81900.0
2013-04-24 11:10:00,38.85,38.88,38.83,38.88,198200.0,30.2439,30.2673,30.2283,30.2673,198200.0
2013-04-24 11:20:00,38.88,38.89,38.83,38.86,51500.0,30.2673,30.275,30.2283,30.2517,51500.0
2013-04-24 11:30:00,38.88,38.9,38.86,38.87,52300.0,30.2673,30.2828,30.2517,30.2595,52300.0
2013-04-24 11:40:00,38.86,38.91,38.86,38.9,45000.0,30.2517,30.2906,30.2517,30.2828,45000.0
2013-04-24 11:50:00,38.9,38.91,38.89,38.91,56100.0,30.2828,30.2906,30.275,30.2906,56100.0
2013-04-24 12:00:00,38.92,38.94,38.91,38.94,20700.0,30.2984,30.314,30.2906,30.314,20700.0
2013-04-24 12:10:00,38.94,38.95,38.91,38.95,70200.0,30.314,30.3217,30.2906,30.3217,70200.0
2013-04-24 12:20:00,38.95,38.97,38.93,38.96,41800.0,30.3217,30.3373,30.3062,30.3295,41800.0
2013-04-24 12:30:00,38.97,38.98,38.93,38.93,99500.0,30.3373,30.3451,30.3062,30.3062,99500.0
2013-04-24 12:40:00,38.92,38.93,38.9,38.91,50200.0,30.2984,30.3062,30.2828,30.2906,50200.0
2013-04-24 12:50:00,38.91,38.93,38.87,38.88,191500.0,30.2906,30.3062,30.2595,30.2673,191500.0
2013-04-24 13:00:00,38.88,38.89,38.86,38.87,93400.0,30.2673,30.275,30.2517,30.2595,93400.0
2013-04-24 13:10:00,38.86,38.89,38.85,38.89,89500.0,30.2517,30.275,30.2439,30.275,89500.0
2013-04-24 13:20:00,38.89,38.91,38.87,38.89,81400.0,30.275,30.2906,30.2595,30.275,81400.0
2013-04-24 13:30:00,38.88,38.94,38.88,38.93,87600.0,30.2673,30.314,30.2673,30.3062,87600.0
2013-04-24 13:40:00,38.94,38.94,38.92,38.93,97900.0,30.314,30.314,30.2984,30.3062,97900.0
2013-04-24 13:50:00,38.93,38.97,38.93,38.95,103100.0,30.3062,30.3373,30.3062,30.3217,103100.0
2013-04-24 14:00:00,38.96,39.0,38.95,38.96,129600.0,30.3295,30.3607,30.3217,30.3295,129600.0
2013-04-24 14:10:00,38.97,39.0,38.97,39.0,98300.0,30.3373,30.3607,30.3373,30.3607,98300.0
2013-04-24 14:20:00,39.0,39.03,38.98,39.03,91600.0,30.3607,30.384,30.3451,30.384,91600.0
2013-04-24 14:30:00,39.02,39.02,39.0,39.02,102000.0,30.3762,30.3762,30.3607,30.3762,102000.0
2013-04-24 14:40:00,39.02,39.03,39.0,39.03,103000.0,30.3762,30.384,30.3607,30.384,103000.0
2013-04-24 14:50:00,39.03,39.08,39.02,39.08,141300.0,30.384,30.4229,30.3762,30.4229,141300.0
2013-04-24 15:00:00,39.09,39.1,39.07,39.08,145400.0,30.4307,30.4385,30.4152,30.4229,145400.0
2013-04-24 15:10:00,39.08,39.09,39.05,39.07,135700.0,30.4229,30.4307,30.3996,30.4152,135700.0
2013-04-24 15:20:00,39.07,39.09,39.05,39.08,140700.0,30.4152,30.4307,30.3996,30.4229,140700.0
2013-04-24 15:30:00,39.08,39.11,39.04,39.07,189800.0,30.4229,30.4463,30.3918,30.4152,189800.0
2013-04-24 15:40:00,39.07,39.09,39.03,39.05,346700.0,30.4152,30.4307,30.384,30.3996,346700.0
2013-04-24 15:50:00,39.05,39.07,39.01,39.04,951900.0,30.3996,30.4152,30.3685,30.3918,951900.0
2013-04-25 09:30:00,39.37,39.49,39.29,39.33,240200.0,30.6487,30.7421,30.5864,30.6176,240200.0
2013-04-25 09:40:00,39.32,39.33,39.25,39.29,178500.0,30.6098,30.6176,30.5553,30.5864,178500.0
2013-04-25 09:50:00,39.29,39.42,39.29,39.4,174400.0,30.5864,30.6876,30.5864,30.6721,174400.0
2013-04-25 10:00:00,39.4,39.5,39.39,39.48,212600.0,30.6721,30.7499,30.6643,30.7343,212600.0
2013-04-25 10:10:00,39.49,39.52,39.47,39.5,193900.0,30.7421,30.7655,30.7266,30.7499,193900.0
2013-04-25 10:20:00,39.5,39.54,39.47,39.51,213500.0,30.7499,30.7811,30.7266,30.7577,213500.0
2013-04-25 10:30:00,39.52,39.54,39.49,39.5,168000.0,30.7655,30.7811,30.7421,30.7499,168000.0
2013-04-25 10:40:00,39.51,39.55,39.47,39.55,117800.0,30.7577,30.7888,30.7266,30.7888,117800.0
2013-04-25 10:50:00,39.55,39.59,39.53,39.59,107500.0,30.7888,30.82,30.7733,30.82,107500.0
2013-04-25 11:00:00,39.58,39.65,39.58,39.59,208800.0,30.8122,30.8667,30.8122,30.82,208800.0
2013-04-25 11:10:00,39.6,39.6,39.57,39.58,83600.0,30.8278,30.8278,30.8044,30.8122,83600.0
2013-04-25 11:20:00,39.57,39.6,39.56,39.58,36000.0,30.8044,30.8278,30.7966,30.8122,36000.0
2013-04-25 11:30:00,39.59,39.64,39.59,39.62,83100.0,30.82,30.8589,30.82,30.8433,83100.0
2013-04-25 11:40:00,39.62,39.62,39.54,39.54,57300.0,30.8433,30.8433,30.7811,30.7811,57300.0
2013-04-25 11:50:00,39.54,39.55,39.51,39.53,64000.0,30.7811,30.7888,30.7577,30.7733,64000.0
2013-04-25 12:00:00,39.53,39.54,39.52,39.54,63600.0,30.7733,30.7811,30.7655,30.7811,63600.0
2013-04-25 12:10:00,39.55,39.58,39.54,39.55,95700.0,30.7888,30.8122,30.7811,30.7888,95700.0
2013-04-25 12:20:00,39.55,39.56,39.51,39.51,42500.0,30.7888,30.7966,30.7577,30.7577,42500.0
2013-04-25 12:30:00,39.51,39.59,39.5,39.57,419200.0,30.7577,30.82,30.7499,30.8044,419200.0
2013-04-25 12:40:00,39.57,39.59,39.55,39.58,27100.0,30.8044,30.82,30.7888,30.8122,27100.0
2013-04-25 12:50:00,39.58,39.62,39.58,39.62,39000.0,30.8122,30.8433,30.8122,30.8433,39000.0
2013-04-25 13:00:00,39.63,39.63,39.6,39.62,54800.0,30.8511,30.8511,30.8278,30.8433,54800.0
2013-04-25 13:10:00,39.62,39.7,39.62,39.7,74800.0,30.8433,30.9056,30.8433,30.9056,74800.0
2013-04-25 13:20:00,39.69,39.72,39.69,39.71,99800.0,30.8978,30.9212,30.8978,30.9134,99800.0
2013-04-25 13:30:00,39.71,39.72,39.68,39.68,84400.0,30.9134,30.9212,30.89,30.89,84400.0
2013-04-25 13:40:00,39.68,39.69,39.66,39.68,57600.0,30.89,30.8978,30.8745,30.89,57600.0
2013-04-25 13:50:00,39.67,39.75,39.67,39.74,142400.0,30.8823,30.9445,30.8823,30.9367,142400.0
2013-04-25 14:00:00,39.73,39.77,39.72,39.74,372800.0,30.929,30.9601,30.9212,30.9367,372800.0
2013-04-25 14:10:00,39.74,39.75,39.71,39.71,101300.0,30.9367,30.9445,30.9134,30.9134,101300.0
2013-04-25 14:20:00,39.71,39.73,39.7,39.71,164500.0,30.9134,30.929,30.9056,30.9134,164500.0
2013-04-25 14:30:00,39.71,39.71,39.68,39.68,54700.0,30.9134,30.9134,30.89,30.89,54700.0
2013-04-25 14:40:00,39.68,39.69,39.62,39.62,105400.0,30.89,30.8978,30.8433,30.8433,105400.0
2013-04-25 14:50:00,39.62,39.63,39.54,39.57,254200.0,30.8433,30.8511,30.7811,30.8044,254200.0
2013-04-25 15:00:00,39.57,39.57,39.46,39.5,370100.0,30.8044,30.8044,30.7188,30.7499,370100.0
2013-04-25 15:10:00,39.49,39.5,39.43,39.45,226100.0,30.7421,30.7499,30.6954,30.711,226100.0
2013-04-25 15:20:00,39.46,39.47,39.42,39.47,174300.0,30.7188,30.7266,30.6876,30.7266,174300.0
2013-04-25 15:30:00,39.46,39.52,39.45,39.5,133500.0,30.7188,30.7655,30.711,30.7499,133500.0
2013-04-25 15:40:00,39.5,39.51,39.47,39.48,148200.0,30.7499,30.7577,30.7266,30.7343,148200.0
2013-04-25 15:50:00,39.49,39.49,39.39,39.45,611600.0,30.7421,30.7421,30.6643,30.711,611600.0
2013-04-26 09:30:00,39.43,39.43,39.18,39.19,110700.0,30.6954,30.6954,30.5008,30.5086,110700.0
2013-04-26 09:40:00,39.19,39.2,39.12,39.19,191500.0,30.5086,30.5164,30.4541,30.5086,191500.0
2013-04-26 09:50:00,39.19,39.29,39.19,39.25,217400.0,30.5086,30.5864,30.5086,30.5553,217400.0
2013-04-26 10:00:00,39.26,39.28,39.13,39.14,170500.0,30.5631,30.5786,30.4619,30.4697,170500.0
2013-04-26 10:10:00,39.14,39.17,39.06,39.09,361500.0,30.4697,30.493,30.4074,30.4307,361500.0
2013-04-26 10:20:00,39.09,39.12,39.06,39.08,118700.0,30.4307,30.4541,30.4074,30.4229,118700.0
2013-04-26 10:30:00,39.09,39.09,39.01,39.02,173000.0,30.4307,30.4307,30.3685,30.3762,173000.0
2013-04-26 10:40:00,39.02,39.08,39.02,39.07,281100.0,30.3762,30.4229,30.3762,30.4152,281100.0
2013-04-26 10:50:00,39.07,39.07,38.99,39.02,111400.0,30.4152,30.4152,30.3529,30.3762,111400.0
2013-04-26 11:00:00,39.01,39.07,38.98,38.98,111900.0,30.3685,30.4152,30.3451,30.3451,111900.0
2013-04-26 11:10:00,38.99,39.08,38.98,39.03,112600.0,30.3529,30.4229,30.3451,30.384,112600.0
2013-04-26 11:20:00,39.03,39.05,39.0,39.02,100400.0,30.384,30.3996,30.3607,30.3762,100400.0
2013-04-26 11:30:00,39.03,39.07,38.98,39.0,189400.0,30.384,30.4152,30.3451,30.3607,189400.0
2013-04-26 11:40:00,38.99,39.0,38.86,38.87,337300.0,30.3529,30.3607,30.2517,30.2595,337300.0
2013-04-26 11:50:00,38.87,38.92,38.84,38.91,271900.0,30.2595,30.2984,30.2361,30.2906,271900.0
2013-04-26 12:00:00,38.91,38.91,38.83,38.88,435100.0,30.2906,30.2906,30.2283,30.2673,435100.0
2013-04-26 12:10:00,38.88,38.9,38.84,38.88,303200.0,30.2673,30.2828,30.2361,30.2673,303200.0
2013-04-26 12:20:00,38.87,38.88,38.8,38.84,144600.0,30.2595,30.2673,30.205,30.2361,144600.0
2013-04-26 12:30:00,38.84,38.87,38.77,38.78,379300.0,30.2361,30.2595,30.1816,30.1894,379300.0
2013-04-26 12:40:00,38.79,38.82,38.76,38.81,131500.0,30.1972,30.2205,30.1738,30.2128,131500.0
2013-04-26 12:50:00,38.82,38.86,38.82,38.86,129500.0,30.2205,30.2517,30.2205,30.2517,129500.0
2013-04-26 13:00:00,38.86,38.87,38.84,38.87,81400.0,30.2517,30.2595,30.2361,30.2595,81400.0
2013-04-26 13:10:00,38.87,38.91,38.87,38.91,47800.0,30.2595,30.2906,30.2595,30.2906,47800.0
2013-04-26 13:20:00,38.91,38.97,38.91,38.96,77700.0,30.2906,30.3373,30.2906,30.3295,77700.0
2013-04-26 13:30:00,38.97,38.98,38.95,38.97,42000.0,30.3373,30.3451,30.3217,30.3373,42000.0
2013-04-26 13:40:00,38.96,39.05,38.94,39.02,92300.0,30.3295,30.3996,30.314,30.3762,92300.0
2013-04-26 13:50:00,39.01,39.04,39.01,39.02,52500.0,30.3685,30.3918,30.3685,30.3762,52500.0
2013-04-26 14:00:00,39.02,39.05,38.99,39.01,83500.0,30.3762,30.3996,30.3529,30.3685,83500.0
2013-04-26 14:10:00,39.0,39.02,38.96,38.96,56200.0,30.3607,30.3762,30.3295,30.3295,56200.0
2013-04-26 14:20:00,38.96,39.01,38.95,38.97,76000.0,30.3295,30.3685,30.3217,30.3373,76000.0
2013-04-26 14:30:00,38.96,38.98,38.91,38.96,49400.0,30.3295,30.3451,30.2906,30.3295,49400.0
2013-04-26 14:40:00,38.97,38.98,38.95,38.98,48000.0,30.3373,30.3451,30.3217,30.3451,48000.0
2013-04-26 14:50:00,38.97,38.98,38.9,38.9,87400.0,30.3373,30.3451,30.2828,30.2828,87400.0
2013-04-26 15:00:00,38.89,39.0,38.89,39.0,118400.0,30.275,30.3607,30.275,30.3607,118400.0
2013-04-26 15:10:00,39.0,39.01,38.96,38.97,141700.0,30.3607,30.3685,30.3295,30.3373,141700.0
2013-04-26 15:20:00,38.98,39.01,38.96,38.99,88200.0,30.3451,30.3685,30.3295,30.3529,88200.0
2013-04-26 15:30:00,38.99,38.99,38.96,38.97,144500.0,30.3529,30.3529,30.3295,30.3373,144500.0
2013-04-26 15:40:00,38.97,38.98,38.93,38.96,284900.0,30.3373,30.3451,30.3062,30.3295,284900.0
2013-04-26 15:50:00,38.96,38.96,38.89,38.91,1342200.0,30.3295,30.3295,30.275,30.2906,1342200.0
2013-04-29 09:30:00,39.01,39.15,38.92,38.95,113100.0,30.3685,30.4774,30.2984,30.3217,113100.0
2013-04-29 09:40:00,38.94,38.94,38.88,38.92,186300.0,30.314,30.314,30.2673,30.2984,186300.0
2013-04-29 09:50:00,38.91,38.99,38.91,38.99,197600.0,30.2906,30.3529,30.2906,30.3529,197600.0
2013-04-29 10:00:00,38.99,39.1,38.97,39.08,222300.0,30.3529,30.4385,30.3373,30.4229,222300.0
2013-04-29 10:10:00,39.08,39.1,39.04,39.09,168200.0,30.4229,30.4385,30.3918,30.4307,168200.0
2013-04-29 10:20:00,39.09,39.1,39.02,39.02,214100.0,30.4307,30.4385,30.3762,30.3762,214100.0
2013-04-29 10:30:00,39.02,39.07,39.01,39.04,168700.0,30.3762,30.4152,30.3685,30.3918,168700.0
2013-04-29 10:40:00,39.05,39.09,39.05,39.09,76300.0,30.3996,30.4307,30.3996,30.4307,76300.0
2013-04-29 10:50:00,39.09,39.12,39.07,39.11,96500.0,30.4307,30.4541,30.4152,30.4463,96500.0
2013-04-29 11:00:00,39.11,39.11,39.06,39.06,77900.0,30.4463,30.4463,30.4074,30.4074,77900.0
2013-04-29 11:10:00,39.07,39.07,39.05,39.05,133500.0,30.4152,30.4152,30.3996,30.3996,133500.0
2013-04-29 11:20:00,39.06,39.18,39.06,39.18,222300.0,30.4074,30.5008,30.4074,30.5008,222300.0
2013-04-29 11:30:00,39.17,39.2,39.16,39.2,183600.0,30.493,30.5164,30.4852,30.5164,183600.0
2013-04-29 11:40:00,39.2,39.26,39.19,39.23,275000.0,30.5164,30.5631,30.5086,30.5397,275000.0
2013-04-29 11:50:00,39.24,39.27,39.23,39.25,129900.0,30.5475,30.5709,30.5397,30.5553,129900.0
2013-04-29 12:00:00,39.25,39.3,39.22,39.27,373300.0,30.5553,30.5942,30.5319,30.5709,373300.0
2013-04-29 12:10:00,39.28,39.31,39.27,39.29,109200.0,30.5786,30.602,30.5709,30.5864,109200.0
2013-04-29 12:20:00,39.28,39.32,39.28,39.29,64400.0,30.5786,30.6098,30.5786,30.5864,64400.0
2013-04-29 12:30:00,39.29,39.33,39.27,39.33,96000.0,30.5864,30.6176,30.5709,30.6176,96000.0
2013-04-29 12:40:00,39.32,39.33,39.31,39.32,59400.0,30.6098,30.6176,30.602,30.6098,59400.0
2013-04-29 12:50:00,39.33,39.34,39.29,39.29,58200.0,30.6176,30.6254,30.5864,30.5864,58200.0
2013-04-29 13:00:00,39.29,39.33,39.28,39.32,90100.0,30.5864,30.6176,30.5786,30.6098,90100.0
2013-04-29 13:10:00,39.33,39.35,39.31,39.35,56300.0,30.6176,30.6331,30.602,30.6331,56300.0
2013-04-29 13:20:00,39.36,39.4,39.35,39.4,109300.0,30.6409,30.6721,30.6331,30.6721,109300.0
2013-04-29 13:30:00,39.4,39.41,39.38,39.39,84000.0,30.6721,30.6798,30.6565,30.6643,84000.0
2013-04-29 13:40:00,39.4,39.43,39.39,39.43,78600.0,30.6721,30.6954,30.6643,30.6954,78600.0
2013-04-29 13:50:00,39.43,39.43,39.39,39.41,66900.0,30.6954,30.6954,30.6643,30.6798,66900.0
2013-04-29 14:00:00,39.4,39.41,39.38,39.4,56800.0,30.6721,30.6798,30.6565,30.6721,56800.0
2013-04-29 14:10:00,39.4,39.42,39.38,39.39,80700.0,30.6721,30.6876,30.6565,30.6643,80700.0
2013-04-29 14:20:00,39.39,39.44,39.38,39.43,40200.0,30.6643,30.7032,30.6565,30.6954,40200.0
2013-04-29 14:30:00,39.44,39.45,39.43,39.44,89300.0,30.7032,30.711,30.6954,30.7032,89300.0
2013-04-29 14:40:00,39.45,39.48,39.44,39.47,77300.0,30.711,30.7343,30.7032,30.7266,77300.0
2013-04-29 14:50:00,39.47,39.49,39.47,39.48,38700.0,30.7266,30.7421,30.7266,30.7343,38700.0
2013-04-29 15:00:00,39.49,39.5,39.41,39.41,212600.0,30.7421,30.7499,30.6798,30.6798,212600.0
2013-04-29 15:10:00,39.41,39.43,39.4,39.43,59800.0,30.6798,30.6954,30.6721,30.6954,59800.0
2013-04-29 15:20:00,39.42,39.44,39.4,39.43,205800.0,30.6876,30.7032,30.6721,30.6954,205800.0
2013-04-29 15:30:00,39.44,39.51,39.42,39.5,360200.0,30.7032,30.7577,30.6876,30.7499,360200.0
2013-04-29 15:40:00,39.5,39.53,39.48,39.5,734900.0,30.7499,30.7733,30.7343,30.7499,734900.0
2013-04-29 15:50:00,39.51,39.51,39.46,39.49,926300.0,30.7577,30.7577,30.7188,30.7421,926300.0
2013-04-30 09:30:00,39.42,39.42,39.29,39.36,515400.0,30.6876,30.6876,30.5864,30.6409,515400.0
2013-04-30 09:40:00,39.36,39.39,39.13,39.26,452700.0,30.6409,30.6643,30.4619,30.5631,452700.0
2013-04-30 09:50:00,39.27,39.27,39.13,39.16,349500.0,30.5709,30.5709,30.4619,30.4852,349500.0
2013-04-30 10:00:00,39.17,39.23,39.13,39.22,607800.0,30.493,30.5397,30.4619,30.5319,607800.0
2013-04-30 10:10:00,39.22,39.3,39.21,39.25,180400.0,30.5319,30.5942,30.5242,30.5553,180400.0
2013-04-30 10:20:00,39.26,39.28,39.21,39.22,146700.0,30.5631,30.5786,30.5242,30.5319,146700.0
2013-04-30 10:30:00,39.23,39.27,39.2,39.27,180200.0,30.5397,30.5709,30.5164,30.5709,180200.0
2013-04-30 10:40:00,39.28,39.4,39.27,39.39,564200.0,30.5786,30.6721,30.5709,30.6643,564200.0
2013-04-30 10:50:00,39.38,39.42,39.36,39.41,806500.0,30.6565,30.6876,30.6409,30.6798,806500.0
2013-04-30 11:00:00,39.41,39.41,39.37,39.41,1007400.0,30.6798,30.6798,30.6487,30.6798,1007400.0
2013-04-30 11:10:00,39.41,39.42,39.38,39.41,377600.0,30.6798,30.6876,30.6565,30.6798,377600.0
2013-04-30 11:20:00,39.4,39.41,39.35,39.38,230200.0,30.6721,30.6798,30.6331,30.6565,230200.0
2013-04-30 11:30:00,39.37,39.44,39.36,39.44,330800.0,30.6487,30.7032,30.6409,30.7032,330800.0
2013-04-30 11:40:00,39.43,39.45,39.41,39.41,171000.0,30.6954,30.711,30.6798,30.6798,171000.0
2013-04-30 11:50:00,39.41,39.46,39.41,39.43,96200.0,30.6798,30.7188,30.6798,30.6954,96200.0
2013-04-30 12:00:00,39.43,39.44,39.39,39.42,129100.0,30.6954,30.7032,30.6643,30.6876,129100.0
2013-04-30 12:10:00,39.42,39.42,39.36,39.39,98500.0,30.6876,30.6876,30.6409,30.6643,98500.0
2013-04-30 12:20:00,39.39,39.39,39.32,39.32,259900.0,30.6643,30.6643,30.6098,30.6098,259900.0
2013-04-30 12:30:00,39.32,39.36,39.32,39.34,153200.0,30.6098,30.6409,30.6098,30.6254,153200.0
2013-04-30 12:40:00,39.34,39.41,39.32,39.41,82200.0,30.6254,30.6798,30.6098,30.6798,82200.0
2013-04-30 12:50:00,39.41,39.43,39.39,39.41,334400.0,30.6798,30.6954,30.6643,30.6798,334400.0
2013-04-30 13:00:00,39.42,39.44,39.41,39.43,139300.0,30.6876,30.7032,30.6798,30.6954,139300.0
2013-04-30 13:10:00,39.43,39.45,39.42,39.44,183700.0,30.6954,30.711,30.6876,30.7032,183700.0
2013-04-30 13:20:00,39.44,39.44,39.39,39.39,101400.0,30.7032,30.7032,30.6643,30.6643,101400.0
2013-04-30 13:30:00,39.39,39.41,39.38,39.39,57700.0,30.6643,30.6798,30.6565,30.6643,57700.0
2013-04-30 13:40:00,39.39,39.41,39.39,39.41,55500.0,30.6643,30.6798,30.6643,30.6798,55500.0
2013-04-30 13:50:00,39.41,39.43,39.4,39.42,174000.0,30.6798,30.6954,30.6721,30.6876,174000.0
2013-04-30 14:00:00,39.42,39.42,39.35,39.35,99500.0,30.6876,30.6876,30.6331,30.6331,99500.0
2013-04-30 14:10:00,39.35,39.38,39.35,39.37,51700.0,30.6331,30.6565,30.6331,30.6487,51700.0
2013-04-30 14:20:00,39.37,39.41,39.36,39.41,47500.0,30.6487,30.6798,30.6409,30.6798,47500.0
2013-04-30 14:30:00,39.4,39.43,39.36,39.41,233000.0,30.6721,30.6954,30.6409,30.6798,233000.0
2013-04-30 14:40:00,39.42,39.47,39.41,39.44,83100.0,30.6876,30.7266,30.6798,30.7032,83100.0
2013-04-30 14:50:00,39.44,39.48,39.42,39.48,270800.0,30.7032,30.7343,30.6876,30.7343,270800.0
2013-04-30 15:00:00,39.48,39.48,39.4,39.42,117300.0,30.7343,30.7343,30.6721,30.6876,117300.0
2013-04-30 15:10:00,39.41,39.45,39.4,39.44,60000.0,30.6798,30.711,30.6721,30.7032,60000.0
2013-04-30 15:20:00,39.44,39.48,39.43,39.47,255800.0,30.7032,30.7343,30.6954,30.7266,255800.0
2013-04-30 15:30:00,39.47,39.5,39.46,39.5,96400.0,30.7266,30.7499,30.7188,30.7499,96400.0
2013-04-30 15:40:00,39.5,39.55,39.5,39.54,412200.0,30.7499,30.7888,30.7499,30.7811,412200.0
2013-04-30 15:50:00,39.55,39.57,39.52,39.56,790100.0,30.7888,30.8044,30.7655,30.7966,790100.0
2013-05-01 09:30:00,39.34,39.43,39.06,39.08,477200.0,30.6254,30.6954,30.4074,30.4229,477200.0
2013-05-01 09:40:00,39.08,39.15,39.04,39.09,342400.0,30.4229,30.4774,30.3918,30.4307,342400.0
2013-05-01 09:50:00,39.08,39.19,39.02,39.16,187700.0,30.4229,30.5086,30.3762,30.4852,187700.0
2013-05-01 10:00:00,39.17,39.22,39.12,39.16,311100.0,30.493,30.5319,30.4541,30.4852,311100.0
2013-05-01 10:10:00,39.15,39.18,39.06,39.1,219300.0,30.4774,30.5008,30.4074,30.4385,219300.0
2013-05-01 10:20:00,39.1,39.15,39.04,39.09,182700.0,30.4385,30.4774,30.3918,30.4307,182700.0
2013-05-01 10:30:00,39.09,39.12,39.07,39.1,123700.0,30.4307,30.4541,30.4152,30.4385,123700.0
2013-05-01 10:40:00,39.1,39.1,39.05,39.07,127200.0,30.4385,30.4385,30.3996,30.4152,127200.0
2013-05-01 10:50:00,39.08,39.13,39.07,39.13,150700.0,30.4229,30.4619,30.4152,30.4619,150700.0
2013-05-01 11:00:00,39.13,39.17,39.1,39.17,630800.0,30.4619,30.493,30.4385,30.493,630800.0
2013-05-01 11:10:00,39.18,39.2,39.15,39.16,251300.0,30.5008,30.5164,30.4774,30.4852,251300.0
2013-05-01 11:20:00,39.16,39.19,39.16,39.18,161300.0,30.4852,30.5086,30.4852,30.5008,161300.0
2013-05-01 11:30:00,39.17,39.22,39.14,39.14,181300.0,30.493,30.5319,30.4697,30.4697,181300.0
2013-05-01 11:40:00,39.13,39.14,39.03,39.05,438100.0,30.4619,30.4697,30.384,30.3996,438100.0
2013-05-01 11:50:00,39.06,39.12,39.05,39.11,145200.0,30.4074,30.4541,30.3996,30.4463,145200.0
2013-05-01 12:00:00,39.11,39.11,39.07,39.09,234000.0,30.4463,30.4463,30.4152,30.4307,234000.0
2013-05-01 12:10:00,39.08,39.1,39.07,39.1,25800.0,30.4229,30.4385,30.4152,30.4385,25800.0
2013-05-01 12:20:00,39.1,39.13,39.09,39.12,71400.0,30.4385,30.4619,30.4307,30.4541,71400.0
2013-05-01 12:30:00,39.12,39.12,39.08,39.09,75400.0,30.4541,30.4541,30.4229,30.4307,75400.0
2013-05-01 12:40:00,39.09,39.14,39.09,39.13,36400.0,30.4307,30.4697,30.4307,30.4619,36400.0
2013-05-01 12:50:00,39.13,39.13,39.07,39.09,155400.0,30.4619,30.4619,30.4152,30.4307,155400.0
2013-05-01 13:00:00,39.08,39.09,39.04,39.04,89700.0,30.4229,30.4307,30.3918,30.3918,89700.0
2013-05-01 13:10:00,39.03,39.07,39.01,39.03,79900.0,30.384,30.4152,30.3685,30.384,79900.0
2013-05-01 13:20:00,39.03,39.1,39.02,39.08,147000.0,30.384,30.4385,30.3762,30.4229,147000.0
2013-05-01 13:30:00,39.08,39.09,39.05,39.06,95000.0,30.4229,30.4307,30.3996,30.4074,95000.0
2013-05-01 13:40:00,39.06,39.06,38.98,38.98,234700.0,30.4074,30.4074,30.3451,30.3451,234700.0
2013-05-01 13:50:00,38.98,39.01,38.95,38.98,197100.0,30.3451,30.3685,30.3217,30.3451,197100.0
2013-05-01 14:00:00,38.97,39.06,38.97,39.02,605500.0,30.3373,30.4074,30.3373,30.3762,605500.0
2013-05-01 14:10:00,39.02,39.02,38.95,38.98,603700.0,30.3762,30.3762,30.3217,30.3451,603700.0
2013-05-01 14:20:00,38.98,39.11,38.98,39.07,105400.0,30.3451,30.4463,30.3451,30.4152,105400.0
2013-05-01 14:30:00,39.06,39.06,38.98,39.0,93800.0,30.4074,30.4074,30.3451,30.3607,93800.0
2013-05-01 14:40:00,39.0,39.05,38.99,39.04,129400.0,30.3607,30.3996,30.3529,30.3918,129400.0
2013-05-01 14:50:00,39.03,39.08,39.01,39.07,286400.0,30.384,30.4229,30.3685,30.4152,286400.0
2013-05-01 15:00:00,39.07,39.09,39.02,39.02,250600.0,30.4152,30.4307,30.3762,30.3762,250600.0
2013-05-01 15:10:00,39.01,39.02,38.96,38.99,139900.0,30.3685,30.3762,30.3295,30.3529,139900.0
2013-05-01 15:20:00,38.98,38.98,38.88,38.9,305300.0,30.3451,30.3451,30.2673,30.2828,305300.0
2013-05-01 15:30:00,38.9,38.95,38.87,38.87,281500.0,30.2828,30.3217,30.2595,30.2595,281500.0
2013-05-01 15:40:00,38.86,38.88,38.83,38.84,259300.0,30.2517,30.2673,30.2283,30.2361,259300.0
2013-05-01 15:50:00,38.85,38.9,38.82,38.87,965400.0,30.2439,30.2828,30.2205,30.2595,965400.0
2013-05-02 09:30:00,39.0,39.04,38.79,38.81,209900.0,30.3607,30.3918,30.1972,30.2128,209900.0
2013-05-02 09:40:00,38.83,38.83,38.67,38.75,216200.0,30.2283,30.2283,30.1038,30.1661,216200.0
2013-05-02 09:50:00,38.74,38.78,38.68,38.77,169600.0,30.1583,30.1894,30.1116,30.1816,169600.0
2013-05-02 10:00:00,38.78,38.84,38.76,38.84,293100.0,30.1894,30.2361,30.1738,30.2361,293100.0
2013-05-02 10:10:00,38.83,38.99,38.83,38.92,686300.0,30.2283,30.3529,30.2283,30.2984,686300.0
2013-05-02 10:20:00,38.91,39.0,38.9,38.99,75700.0,30.2906,30.3607,30.2828,30.3529,75700.0
2013-05-02 10:30:00,38.99,38.99,38.92,38.94,245900.0,30.3529,30.3529,30.2984,30.314,245900.0
2013-05-02 10:40:00,38.94,39.03,38.94,39.0,171200.0,30.314,30.384,30.314,30.3607,171200.0
2013-05-02 10:50:00,39.0,39.02,38.98,39.01,120200.0,30.3607,30.3762,30.3451,30.3685,120200.0
2013-05-02 11:00:00,39.01,39.09,39.01,39.07,450900.0,30.3685,30.4307,30.3685,30.4152,450900.0
2013-05-02 11:10:00,39.06,39.16,39.05,39.11,281900.0,30.4074,30.4852,30.3996,30.4463,281900.0
2013-05-02 11:20:00,39.11,39.15,39.1,39.12,191000.0,30.4463,30.4774,30.4385,30.4541,191000.0
2013-05-02 11:30:00,39.13,39.14,39.1,39.12,22000.0,30.4619,30.4697,30.4385,30.4541,22000.0
2013-05-02 11:40:00,39.12,39.14,39.1,39.11,377700.0,30.4541,30.4697,30.4385,30.4463,377700.0
2013-05-02 11:50:00,39.1,39.16,39.1,39.16,93300.0,30.4385,30.4852,30.4385,30.4852,93300.0
2013-05-02 12:00:00,39.15,39.16,39.11,39.14,309400.0,30.4774,30.4852,30.4463,30.4697,309400.0
2013-05-02 12:10:00,39.13,39.19,39.13,39.18,234400.0,30.4619,30.5086,30.4619,30.5008,234400.0
2013-05-02 12:20:00,39.19,39.19,39.14,39.18,83900.0,30.5086,30.5086,30.4697,30.5008,83900.0
2013-05-02 12:30:00,39.17,39.19,39.15,39.16,127600.0,30.493,30.5086,30.4774,30.4852,127600.0
2013-05-02 12:40:00,39.15,39.18,39.15,39.17,25500.0,30.4774,30.5008,30.4774,30.493,25500.0
2013-05-02 12:50:00,39.18,39.22,39.17,39.21,57200.0,30.5008,30.5319,30.493,30.5242,57200.0
2013-05-02 13:00:00,39.22,39.22,39.18,39.2,30400.0,30.5319,30.5319,30.5008,30.5164,30400.0
2013-05-02 13:10:00,39.2,39.2,39.16,39.19,66800.0,30.5164,30.5164,30.4852,30.5086,66800.0
2013-05-02 13:20:00,39.18,39.21,39.16,39.19,102800.0,30.5008,30.5242,30.4852,30.5086,102800.0
2013-05-02 13:30:00,39.19,39.21,39.18,39.18,32200.0,30.5086,30.5242,30.5008,30.5008,32200.0
2013-05-02 13:40:00,39.18,39.21,39.17,39.2,20800.0,30.5008,30.5242,30.493,30.5164,20800.0
2013-05-02 13:50:00,39.2,39.21,39.19,39.21,22400.0,30.5164,30.5242,30.5086,30.5242,22400.0
2013-05-02 14:00:00,39.21,39.21,39.19,39.19,22000.0,30.5242,30.5242,30.5086,30.5086,22000.0
2013-05-02 14:10:00,39.19,39.21,39.17,39.2,25700.0,30.5086,30.5242,30.493,30.5164,25700.0
2013-05-02 14:20:00,39.2,39.21,39.15,39.17,60600.0,30.5164,30.5242,30.4774,30.493,60600.0
2013-05-02 14:30:00,39.17,39.21,39.16,39.2,27500.0,30.493,30.5242,30.4852,30.5164,27500.0
2013-05-02 14:40:00,39.2,39.2,39.17,39.17,45300.0,30.5164,30.5164,30.493,30.493,45300.0
2013-05-02 14:50:00,39.17,39.17,39.15,39.15,53600.0,30.493,30.493,30.4774,30.4774,53600.0
2013-05-02 15:00:00,39.15,39.16,39.11,39.13,61900.0,30.4774,30.4852,30.4463,30.4619,61900.0
2013-05-02 15:10:00,39.12,39.15,39.11,39.12,61100.0,30.4541,30.4774,30.4463,30.4541,61100.0
2013-05-02 15:20:00,39.12,39.15,39.12,39.13,34400.0,30.4541,30.4774,30.4541,30.4619,34400.0
2013-05-02 15:30:00,39.14,39.16,39.14,39.15,92800.0,30.4697,30.4852,30.4697,30.4774,92800.0
2013-05-02 15:40:00,39.15,39.16,39.13,39.14,260600.0,30.4774,30.4852,30.4619,30.4697,260600.0
2013-05-02 15:50:00,39.15,39.15,39.1,39.13,500500.0,30.4774,30.4774,30.4385,30.4619,500500.0
2013-05-03 09:30:00,39.69,39.76,39.53,39.75,274300.0,30.8978,30.9523,30.7733,30.9445,274300.0
2013-05-03 09:40:00,39.76,39.86,39.76,39.86,183600.0,30.9523,31.0302,30.9523,31.0302,183600.0
2013-05-03 09:50:00,39.85,39.9,39.77,39.78,232500.0,31.0224,31.0613,30.9601,30.9679,232500.0
2013-05-03 10:00:00,39.77,39.79,39.73,39.78,297100.0,30.9601,30.9757,30.929,30.9679,297100.0
2013-05-03 10:10:00,39.79,39.89,39.78,39.88,355900.0,30.9757,31.0535,30.9679,31.0457,355900.0
2013-05-03 10:20:00,39.88,39.97,39.88,39.96,364300.0,31.0457,31.1158,31.0457,31.108,364300.0
2013-05-03 10:30:00,39.96,40.01,39.96,39.98,114600.0,31.108,31.1469,31.108,31.1236,114600.0
2013-05-03 10:40:00,39.98,40.0,39.97,39.97,215200.0,31.1236,31.1392,31.1158,31.1158,215200.0
2013-05-03 10:50:00,39.97,39.98,39.93,39.96,148800.0,31.1158,31.1236,31.0847,31.108,148800.0
2013-05-03 11:00:00,39.96,39.97,39.93,39.94,161200.0,31.108,31.1158,31.0847,31.0924,161200.0
2013-05-03 11:10:00,39.94,39.96,39.93,39.96,74800.0,31.0924,31.108,31.0847,31.108,74800.0
2013-05-03 11:20:00,39.96,39.96,39.93,39.94,100600.0,31.108,31.108,31.0847,31.0924,100600.0
2013-05-03 11:30:00,39.95,39.95,39.89,39.9,78100.0,31.1002,31.1002,31.0535,31.0613,78100.0
2013-05-03 11:40:00,39.9,39.92,39.88,39.91,279500.0,31.0613,31.0769,31.0457,31.0691,279500.0
2013-05-03 11:50:00,39.91,39.93,39.85,39.88,96100.0,31.0691,31.0847,31.0224,31.0457,96100.0
2013-05-03 12:00:00,39.87,39.91,39.87,39.91,49700.0,31.0379,31.0691,31.0379,31.0691,49700.0
2013-05-03 12:10:00,39.91,39.94,39.9,39.93,79700.0,31.0691,31.0924,31.0613,31.0847,79700.0
2013-05-03 12:20:00,39.94,39.94,39.91,39.92,53200.0,31.0924,31.0924,31.0691,31.0769,53200.0
2013-05-03 12:30:00,39.92,39.93,39.88,39.88,20400.0,31.0769,31.0847,31.0457,31.0457,20400.0
2013-05-03 12:40:00,39.88,39.92,39.88,39.92,43800.0,31.0457,31.0769,31.0457,31.0769,43800.0
2013-05-03 12:50:00,39.92,39.93,39.9,39.91,33400.0,31.0769,31.0847,31.0613,31.0691,33400.0
2013-05-03 13:00:00,39.91,39.93,39.88,39.88,42500.0,31.0691,31.0847,31.0457,31.0457,42500.0
2013-05-03 13:10:00,39.88,39.93,39.88,39.9,56400.0,31.0457,31.0847,31.0457,31.0613,56400.0
2013-05-03 13:20:00,39.9,39.93,39.89,39.9,51300.0,31.0613,31.0847,31.0535,31.0613,51300.0
2013-05-03 13:30:00,39.89,39.9,39.86,39.88,33600.0,31.0535,31.0613,31.0302,31.0457,33600.0
2013-05-03 13:40:00,39.89,39.91,39.87,39.89,45800.0,31.0535,31.0691,31.0379,31.0535,45800.0
2013-05-03 13:50:00,39.89,39.89,39.86,39.87,30900.0,31.0535,31.0535,31.0302,31.0379,30900.0
2013-05-03 14:00:00,39.86,39.87,39.85,39.87,23500.0,31.0302,31.0379,31.0224,31.0379,23500.0
2013-05-03 14:10:00,39.86,39.91,39.86,39.91,23600.0,31.0302,31.0691,31.0302,31.0691,23600.0
2013-05-03 14:20:00,39.91,39.94,39.91,39.92,48600.0,31.0691,31.0924,31.0691,31.0769,48600.0
2013-05-03 14:30:00,39.92,39.92,39.87,39.87,28000.0,31.0769,31.0769,31.0379,31.0379,28000.0
2013-05-03 14:40:00,39.87,39.87,39.83,39.86,22300.0,31.0379,31.0379,31.0068,31.0302,22300.0
2013-05-03 14:50:00,39.86,39.88,39.83,39.83,42100.0,31.0302,31.0457,31.0068,31.0068,42100.0
2013-05-03 15:00:00,39.83,39.84,39.81,39.82,22700.0,31.0068,31.0146,30.9912,30.999,22700.0
2013-05-03 15:10:00,39.83,39.85,39.82,39.83,109000.0,31.0068,31.0224,30.999,31.0068,109000.0
2013-05-03 15:20:00,39.84,39.88,39.82,39.88,55900.0,31.0146,31.0457,30.999,31.0457,55900.0
2013-05-03 15:30:00,39.87,39.9,39.86,39.89,151800.0,31.0379,31.0613,31.0302,31.0535,151800.0
2013-05-03 15:40:00,39.88,39.91,39.88,39.89,328000.0,31.0457,31.0691,31.0457,31.0535,328000.0
2013-05-03 15:50:00,39.89,39.9,39.82,39.83,1055200.0,31.0535,31.0613,30.999,31.0068,1055200.0
2013-05-06 09:30:00,39.93,39.97,39.87,39.89,248600.0,31.0847,31.1158,31.0379,31.0535,248600.0
2013-05-06 09:40:00,39.88,39.89,39.77,39.77,103200.0,31.0457,31.0535,30.9601,30.9601,103200.0
2013-05-06 09:50:00,39.76,39.78,39.73,39.74,76600.0,30.9523,30.9679,30.929,30.9367,76600.0
2013-05-06 10:00:00,39.74,39.86,39.74,39.85,295100.0,30.9367,31.0302,30.9367,31.0224,295100.0
2013-05-06 10:10:00,39.85,39.88,39.83,39.88,86300.0,31.0224,31.0457,31.0068,31.0457,86300.0
2013-05-06 10:20:00,39.88,39.94,39.85,39.9,127100.0,31.0457,31.0924,31.0224,31.0613,127100.0
2013-05-06 10:30:00,39.9,39.92,39.87,39.88,100800.0,31.0613,31.0769,31.0379,31.0457,100800.0
2013-05-06 10:40:00,39.87,39.87,39.81,39.81,143700.0,31.0379,31.0379,30.9912,30.9912,143700.0
2013-05-06 10:50:00,39.81,39.82,39.76,39.78,91900.0,30.9912,30.999,30.9523,30.9679,91900.0
2013-05-06 11:00:00,39.77,39.78,39.74,39.78,108100.0,30.9601,30.9679,30.9367,30.9679,108100.0
2013-05-06 11:10:00,39.77,39.83,39.77,39.82,100800.0,30.9601,31.0068,30.9601,30.999,100800.0
2013-05-06 11:20:00,39.82,39.87,39.82,39.84,101200.0,30.999,31.0379,30.999,31.0146,101200.0
2013-05-06 11:30:00,39.82,39.82,39.79,39.79,53800.0,30.999,30.999,30.9757,30.9757,53800.0
2013-05-06 11:40:00,39.79,39.84,39.79,39.84,34400.0,30.9757,31.0146,30.9757,31.0146,34400.0
2013-05-06 11:50:00,39.84,39.86,39.82,39.85,11400.0,31.0146,31.0302,30.999,31.0224,11400.0
2013-05-06 12:00:00,39.85,39.88,39.85,39.88,32000.0,31.0224,31.0457,31.0224,31.0457,32000.0
2013-05-06 12:10:00,39.89,39.9,39.87,39.9,25500.0,31.0535,31.0613,31.0379,31.0613,25500.0
2013-05-06 12:20:00,39.89,39.89,39.86,39.88,16000.0,31.0535,31.0535,31.0302,31.0457,16000.0
2013-05-06 12:30:00,39.87,39.88,39.85,39.86,315200.0,31.0379,31.0457,31.0224,31.0302,315200.0
2013-05-06 12:40:00,39.86,39.87,39.84,39.87,134200.0,31.0302,31.0379,31.0146,31.0379,134200.0
2013-05-06 12:50:00,39.86,39.88,39.84,39.84,74100.0,31.0302,31.0457,31.0146,31.0146,74100.0
2013-05-06 13:00:00,39.84,39.86,39.82,39.84,95700.0,31.0146,31.0302,30.999,31.0146,95700.0
2013-05-06 13:10:00,39.83,39.84,39.83,39.84,192900.0,31.0068,31.0146,31.0068,31.0146,192900.0
2013-05-06 13:20:00,39.84,39.86,39.84,39.86,38000.0,31.0146,31.0302,31.0146,31.0302,38000.0
2013-05-06 13:30:00,39.86,39.9,39.86,39.88,35800.0,31.0302,31.0613,31.0302,31.0457,35800.0
2013-05-06 13:40:00,39.88,39.89,39.87,39.89,52000.0,31.0457,31.0535,31.0379,31.0535,52000.0
2013-05-06 13:50:00,39.88,39.91,39.88,39.91,52700.0,31.0457,31.0691,31.0457,31.0691,52700.0
2013-05-06 14:00:00,39.91,39.93,39.9,39.92,38200.0,31.0691,31.0847,31.0613,31.0769,38200.0
2013-05-06 14:10:00,39.91,39.95,39.91,39.94,163600.0,31.0691,31.1002,31.0691,31.0924,163600.0
2013-05-06 14:20:00,39.93,39.96,39.93,39.94,35500.0,31.0847,31.108,31.0847,31.0924,35500.0
2013-05-06 14:30:00,39.94,39.95,39.93,39.93,27400.0,31.0924,31.1002,31.0847,31.0847,27400.0
2013-05-06 14:40:00,39.93,39.94,39.92,39.93,33700.0,31.0847,31.0924,31.0769,31.0847,33700.0
2013-05-06 14:50:00,39.94,39.96,39.93,39.95,282500.0,31.0924,31.108,31.0847,31.1002,282500.0
2013-05-06 15:00:00,39.96,39.98,39.95,39.96,93900.0,31.108,31.1236,31.1002,31.108,93900.0
2013-05-06 15:10:00,39.95,39.95,39.92,39.94,52500.0,31.1002,31.1002,31.0769,31.0924,52500.0
2013-05-06 15:20:00,39.94,39.94,39.9,39.94,46100.0,31.0924,31.0924,31.0613,31.0924,46100.0
2013-05-06 15:30:00,39.93,39.97,39.93,39.96,36300.0,31.0847,31.1158,31.0847,31.108,36300.0
2013-05-06 15:40:00,39.96,39.98,39.95,39.96,157200.0,31.108,31.1236,31.1002,31.108,157200.0
2013-05-06 15:50:00,39.97,39.98,39.91,39.93,563700.0,31.1158,31.1236,31.0691,31.0847,563700.0
2013-05-07 09:30:00,40.04,40.18,40.0,40.17,265100.0,31.1703,31.2793,31.1392,31.2715,265100.0
2013-05-07 09:40:00,40.17,40.18,40.09,40.09,177400.0,31.2715,31.2793,31.2092,31.2092,177400.0
2013-05-07 09:50:00,40.09,40.17,40.08,40.17,232100.0,31.2092,31.2715,31.2014,31.2715,232100.0
2013-05-07 10:00:00,40.17,40.25,40.06,40.06,609900.0,31.2715,31.3338,31.1859,31.1859,609900.0
2013-05-07 10:10:00,40.05,40.07,39.9,39.92,151800.0,31.1781,31.1936,31.0613,31.0769,151800.0
2013-05-07 10:20:00,39.92,40.05,39.91,40.05,214600.0,31.0769,31.1781,31.0691,31.1781,214600.0
2013-05-07 10:30:00,40.05,40.11,40.04,40.09,113300.0,31.1781,31.2248,31.1703,31.2092,113300.0
2013-05-07 10:40:00,40.1,40.17,40.09,40.16,188600.0,31.217,31.2715,31.2092,31.2637,188600.0
2013-05-07 10:50:00,40.16,40.16,40.08,40.09,85600.0,31.2637,31.2637,31.2014,31.2092,85600.0
2013-05-07 11:00:00,40.1,40.2,40.1,40.19,95800.0,31.217,31.2948,31.217,31.2871,95800.0
2013-05-07 11:10:00,40.19,40.22,40.12,40.12,130300.0,31.2871,31.3104,31.2326,31.2326,130300.0
2013-05-07 11:20:00,40.12,40.16,40.11,40.14,47700.0,31.2326,31.2637,31.2248,31.2481,47700.0
2013-05-07 11:30:00,40.14,40.14,40.11,40.12,47200.0,31.2481,31.2481,31.2248,31.2326,47200.0
2013-05-07 11:40:00,40.12,40.14,40.11,40.13,40000.0,31.2326,31.2481,31.2248,31.2404,40000.0
2013-05-07 11:50:00,40.12,40.13,40.09,40.1,95800.0,31.2326,31.2404,31.2092,31.217,95800.0
2013-05-07 12:00:00,40.1,40.17,40.1,40.16,96000.0,31.217,31.2715,31.217,31.2637,96000.0
2013-05-07 12:10:00,40.17,40.2,40.02,40.16,146100.0,31.2715,31.2948,31.1547,31.2637,146100.0
2013-05-07 12:20:00,40.16,40.2,40.16,40.18,33200.0,31.2637,31.2948,31.2637,31.2793,33200.0
2013-05-07 12:30:00,40.19,40.19,40.12,40.13,37900.0,31.2871,31.2871,31.2326,31.2404,37900.0
2013-05-07 12:40:00,40.13,40.17,40.13,40.17,59600.0,31.2404,31.2715,31.2404,31.2715,59600.0
2013-05-07 12:50:00,40.18,40.2,40.16,40.19,34200.0,31.2793,31.2948,31.2637,31.2871,34200.0
2013-05-07 13:00:00,40.2,40.23,40.18,40.23,44000.0,31.2948,31.3182,31.2793,31.3182,44000.0
2013-05-07 13:10:00,40.23,40.24,40.2,40.21,189400.0,31.3182,31.326,31.2948,31.3026,189400.0
2013-05-07 13:20:00,40.22,40.23,40.19,40.22,56900.0,31.3104,31.3182,31.2871,31.3104,56900.0
2013-05-07 13:30:00,40.22,40.26,40.22,40.24,70200.0,31.3104,31.3416,31.3104,31.326,70200.0
2013-05-07 13:40:00,40.24,40.26,40.24,40.26,39500.0,31.326,31.3416,31.326,31.3416,39500.0
2013-05-07 13:50:00,40.26,40.28,40.25,40.26,60100.0,31.3416,31.3571,31.3338,31.3416,60100.0
2013-05-07 14:00:00,40.26,40.26,40.23,40.25,313400.0,31.3416,31.3416,31.3182,31.3338,313400.0
2013-05-07 14:10:00,40.24,40.27,40.24,40.26,124800.0,31.326,31.3493,31.326,31.3416,124800.0
2013-05-07 14:20:00,40.26,40.27,40.24,40.26,81800.0,31.3416,31.3493,31.326,31.3416,81800.0
2013-05-07 14:30:00,40.26,40.27,40.25,40.25,58900.0,31.3416,31.3493,31.3338,31.3338,58900.0
2013-05-07 14:40:00,40.26,40.31,40.26,40.31,57700.0,31.3416,31.3805,31.3416,31.3805,57700.0
2013-05-07 14:50:00,40.31,40.34,40.3,40.34,48800.0,31.3805,31.4038,31.3727,31.4038,48800.0
2013-05-07 15:00:00,40.33,40.34,40.32,40.32,42400.0,31.396,31.4038,31.3883,31.3883,42400.0
2013-05-07 15:10:00,40.31,40.35,40.31,40.34,97000.0,31.3805,31.4116,31.3805,31.4038,97000.0
2013-05-07 15:20:00,40.34,40.37,40.34,40.37,208100.0,31.4038,31.4272,31.4038,31.4272,208100.0
2013-05-07 15:30:00,40.37,40.37,40.31,40.33,134800.0,31.4272,31.4272,31.3805,31.396,134800.0
2013-05-07 15:40:00,40.33,40.33,40.3,40.31,177400.0,31.396,31.396,31.3727,31.3805,177400.0
2013-05-07 15:50:00,40.31,40.32,40.27,40.31,971400.0,31.3805,31.3883,31.3493,31.3805,971400.0
2013-05-08 09:30:00,40.27,40.36,40.21,40.27,102200.0,31.3493,31.4194,31.3026,31.3493,102200.0
2013-05-08 09:40:00,40.26,40.34,40.25,40.29,254700.0,31.3416,31.4038,31.3338,31.3649,254700.0
2013-05-08 09:50:00,40.29,40.39,40.27,40.39,172200.0,31.3649,31.4428,31.3493,31.4428,172200.0
2013-05-08 10:00:00,40.4,40.45,40.38,40.4,261200.0,31.4505,31.4895,31.435,31.4505,261200.0
2013-05-08 10:10:00,40.41,40.45,40.4,40.42,185600.0,31.4583,31.4895,31.4505,31.4661,185600.0
2013-05-08 10:20:00,40.42,40.51,40.4,40.51,88400.0,31.4661,31.5362,31.4505,31.5362,88400.0
2013-05-08 10:30:00,40.51,40.55,40.49,40.5,116800.0,31.5362,31.5673,31.5206,31.5284,116800.0
2013-05-08 10:40:00,40.51,40.56,40.5,40.56,78000.0,31.5362,31.5751,31.5284,31.5751,78000.0
2013-05-08 10:50:00,40.55,40.6,40.53,40.53,67500.0,31.5673,31.6062,31.5517,31.5517,67500.0
2013-05-08 11:00:00,40.53,40.6,40.53,40.6,79900.0,31.5517,31.6062,31.5517,31.6062,79900.0
2013-05-08 11:10:00,40.6,40.66,40.6,40.65,132300.0,31.6062,31.6529,31.6062,31.6452,132300.0
2013-05-08 11:20:00,40.65,40.65,40.62,40.63,64300.0,31.6452,31.6452,31.6218,31.6296,64300.0
2013-05-08 11:30:00,40.63,40.64,40.61,40.64,81000.0,31.6296,31.6374,31.614,31.6374,81000.0
2013-05-08 11:40:00,40.65,40.65,40.63,40.63,107100.0,31.6452,31.6452,31.6296,31.6296,107100.0
2013-05-08 11:50:00,40.63,40.67,40.62,40.67,234400.0,31.6296,31.6607,31.6218,31.6607,234400.0
2013-05-08 12:00:00,40.66,40.67,40.62,40.63,18300.0,31.6529,31.6607,31.6218,31.6296,18300.0
2013-05-08 12:10:00,40.63,40.63,40.59,40.59,192300.0,31.6296,31.6296,31.5985,31.5985,192300.0
2013-05-08 12:20:00,40.58,40.62,40.58,40.58,63200.0,31.5907,31.6218,31.5907,31.5907,63200.0
2013-05-08 12:30:00,40.57,40.57,40.52,40.53,65200.0,31.5829,31.5829,31.544,31.5517,65200.0
2013-05-08 12:40:00,40.54,40.57,40.53,40.55,85300.0,31.5595,31.5829,31.5517,31.5673,85300.0
2013-05-08 12:50:00,40.55,40.55,40.52,40.55,56100.0,31.5673,31.5673,31.544,31.5673,56100.0
2013-05-08 13:00:00,40.55,40.59,40.54,40.57,38000.0,31.5673,31.5985,31.5595,31.5829,38000.0
2013-05-08 13:10:00,40.57,40.59,40.56,40.59,39200.0,31.5829,31.5985,31.5751,31.5985,39200.0
2013-05-08 13:20:00,40.58,40.59,40.56,40.57,141700.0,31.5907,31.5985,31.5751,31.5829,141700.0
2013-05-08 13:30:00,40.56,40.57,40.52,40.52,52300.0,31.5751,31.5829,31.544,31.544,52300.0
2013-05-08 13:40:00,40.51,40.53,40.49,40.51,102000.0,31.5362,31.5517,31.5206,31.5362,102000.0
2013-05-08 13:50:00,40.5,40.54,40.5,40.53,60400.0,31.5284,31.5595,31.5284,31.5517,60400.0
2013-05-08 14:00:00,40.53,40.55,40.53,40.53,38200.0,31.5517,31.5673,31.5517,31.5517,38200.0
2013-05-08 14:10:00,40.53,40.56,40.52,40.55,41400.0,31.5517,31.5751,31.544,31.5673,41400.0
2013-05-08 14:20:00,40.56,40.59,40.54,40.54,95300.0,31.5751,31.5985,31.5595,31.5595,95300.0
2013-05-08 14:30:00,40.55,40.55,40.45,40.47,138200.0,31.5673,31.5673,31.4895,31.505,138200.0
2013-05-08 14:40:00,40.47,40.47,40.38,40.44,61100.0,31.505,31.505,31.435,31.4817,61100.0
2013-05-08 14:50:00,40.44,40.47,40.41,40.47,254000.0,31.4817,31.505,31.4583,31.505,254000.0
2013-05-08 15:00:00,40.48,40.52,40.46,40.51,69600.0,31.5128,31.544,31.4973,31.5362,69600.0
2013-05-08 15:10:00,40.52,40.57,40.52,40.56,102200.0,31.544,31.5829,31.544,31.5751,102200.0
2013-05-08 15:20:00,40.57,40.63,40.55,40.61,140400.0,31.5829,31.6296,31.5673,31.614,140400.0
2013-05-08 15:30:00,40.61,40.64,40.6,40.61,86700.0,31.614,31.6374,31.6062,31.614,86700.0
2013-05-08 15:40:00,40.61,40.65,40.61,40.65,275300.0,31.614,31.6452,31.614,31.6452,275300.0
2013-05-08 15:50:00,40.65,40.67,40.61,40.67,701000.0,31.6452,31.6607,31.614,31.6607,701000.0
2013-05-09 09:30:00,40.69,40.71,40.6,40.69,63700.0,31.6763,31.6919,31.6062,31.6763,63700.0
2013-05-09 09:40:00,40.68,40.7,40.63,40.64,72300.0,31.6685,31.6841,31.6296,31.6374,72300.0
2013-05-09 09:50:00,40.64,40.75,40.63,40.74,279100.0,31.6374,31.723,31.6296,31.7152,279100.0
2013-05-09 10:00:00,40.73,40.75,40.61,40.61,270400.0,31.7074,31.723,31.614,31.614,270400.0
2013-05-09 10:10:00,40.61,40.65,40.59,40.59,78900.0,31.614,31.6452,31.5985,31.5985,78900.0
2013-05-09 10:20:00,40.6,40.6,40.53,40.55,284900.0,31.6062,31.6062,31.5517,31.5673,284900.0
2013-05-09 10:30:00,40.55,40.6,40.54,40.59,107900.0,31.5673,31.6062,31.5595,31.5985,107900.0
2013-05-09 10:40:00,40.59,40.59,40.56,40.56,55100.0,31.5985,31.5985,31.5751,31.5751,55100.0
2013-05-09 10:50:00,40.57,40.59,40.54,40.57,105000.0,31.5829,31.5985,31.5595,31.5829,105000.0
2013-05-09 11:00:00,40.57,40.62,40.57,40.62,29100.0,31.5829,31.6218,31.5829,31.6218,29100.0
2013-05-09 11:10:00,40.62,40.66,40.62,40.65,32500.0,31.6218,31.6529,31.6218,31.6452,32500.0
2013-05-09 11:20:00,40.66,40.75,40.66,40.75,129100.0,31.6529,31.723,31.6529,31.723,129100.0
2013-05-09 11:30:00,40.75,40.76,40.71,40.73,142400.0,31.723,31.7308,31.6919,31.7074,142400.0
2013-05-09 11:40:00,40.73,40.77,40.72,40.74,68500.0,31.7074,31.7386,31.6997,31.7152,68500.0
2013-05-09 11:50:00,40.73,40.73,40.72,40.73,15200.0,31.7074,31.7074,31.6997,31.7074,15200.0
2013-05-09 12:00:00,40.73,40.75,40.7,40.72,29000.0,31.7074,31.723,31.6841,31.6997,29000.0
2013-05-09 12:10:00,40.72,40.73,40.71,40.73,58000.0,31.6997,31.7074,31.6919,31.7074,58000.0
2013-05-09 12:20:00,40.73,40.73,40.68,40.7,78100.0,31.7074,31.7074,31.6685,31.6841,78100.0
2013-05-09 12:30:00,40.7,40.73,40.7,40.72,47700.0,31.6841,31.7074,31.6841,31.6997,47700.0
2013-05-09 12:40:00,40.73,40.73,40.69,40.69,44400.0,31.7074,31.7074,31.6763,31.6763,44400.0
2013-05-09 12:50:00,40.69,40.75,40.68,40.74,62700.0,31.6763,31.723,31.6685,31.7152,62700.0
2013-05-09 13:00:00,40.74,40.78,40.73,40.77,198100.0,31.7152,31.7464,31.7074,31.7386,198100.0
2013-05-09 13:10:00,40.77,40.77,40.75,40.76,88400.0,31.7386,31.7386,31.723,31.7308,88400.0
2013-05-09 13:20:00,40.76,40.77,40.73,40.76,284000.0,31.7308,31.7386,31.7074,31.7308,284000.0
2013-05-09 13:30:00,40.75,40.8,40.75,40.79,213800.0,31.723,31.7619,31.723,31.7541,213800.0
2013-05-09 13:40:00,40.79,40.81,40.77,40.81,180800.0,31.7541,31.7697,31.7386,31.7697,180800.0
2013-05-09 13:50:00,40.8,40.8,40.76,40.77,172500.0,31.7619,31.7619,31.7308,31.7386,172500.0
2013-05-09 14:00:00,40.77,40.79,40.75,40.75,79100.0,31.7386,31.7541,31.723,31.723,79100.0
2013-05-09 14:10:00,40.75,40.79,40.73,40.79,105000.0,31.723,31.7541,31.7074,31.7541,105000.0
2013-05-09 14:20:00,40.79,40.8,40.76,40.78,89100.0,31.7541,31.7619,31.7308,31.7464,89100.0
2013-05-09 14:30:00,40.78,40.79,40.7,40.71,91000.0,31.7464,31.7541,31.6841,31.6919,91000.0
2013-05-09 14:40:00,40.71,40.73,40.66,40.66,63400.0,31.6919,31.7074,31.6529,31.6529,63400.0
2013-05-09 14:50:00,40.66,40.68,40.55,40.55,342200.0,31.6529,31.6685,31.5673,31.5673,342200.0
2013-05-09 15:00:00,40.54,40.64,40.49,40.62,443200.0,31.5595,31.6374,31.5206,31.6218,443200.0
2013-05-09 15:10:00,40.62,40.64,40.55,40.61,262300.0,31.6218,31.6374,31.5673,31.614,262300.0
2013-05-09 15:20:00,40.61,40.67,40.6,40.66,92600.0,31.614,31.6607,31.6062,31.6529,92600.0
2013-05-09 15:30:00,40.67,40.7,40.65,40.65,128800.0,31.6607,31.6841,31.6452,31.6452,128800.0
2013-05-09 15:40:00,40.65,40.66,40.56,40.62,374500.0,31.6452,31.6529,31.5751,31.6218,374500.0
2013-05-09 15:50:00,40.61,40.61,40.52,40.61,577500.0,31.614,31.614,31.544,31.614,577500.0
2013-05-10 09:30:00,40.58,40.59,40.51,40.59,111400.0,31.5907,31.5985,31.5362,31.5985,111400.0
2013-05-10 09:40:00,40.6,40.62,40.48,40.54,239300.0,31.6062,31.6218,31.5128,31.5595,239300.0
2013-05-10 09:50:00,40.54,40.63,40.49,40.61,176800.0,31.5595,31.6296,31.5206,31.614,176800.0
2013-05-10 10:00:00,40.61,40.66,40.54,40.56,210300.0,31.614,31.6529,31.5595,31.5751,210300.0
2013-05-10 10:10:00,40.56,40.59,40.54,40.58,164600.0,31.5751,31.5985,31.5595,31.5907,164600.0
2013-05-10 10:20:00,40.58,40.59,40.49,40.49,72700.0,31.5907,31.5985,31.5206,31.5206,72700.0
2013-05-10 10:30:00,40.49,40.5,40.3,40.34,316000.0,31.5206,31.5284,31.3727,31.4038,316000.0
2013-05-10 10:40:00,40.34,40.38,40.31,40.37,122100.0,31.4038,31.435,31.3805,31.4272,122100.0
2013-05-10 10:50:00,40.37,40.4,40.33,40.39,134500.0,31.4272,31.4505,31.396,31.4428,134500.0
2013-05-10 11:00:00,40.38,40.47,40.38,40.45,123300.0,31.435,31.505,31.435,31.4895,123300.0
2013-05-10 11:10:00,40.45,40.45,40.38,40.4,339900.0,31.4895,31.4895,31.435,31.4505,339900.0
2013-05-10 11:20:00,40.4,40.43,40.35,40.42,119200.0,31.4505,31.4739,31.4116,31.4661,119200.0
2013-05-10 11:30:00,40.42,40.46,40.41,40.43,58200.0,31.4661,31.4973,31.4583,31.4739,58200.0
2013-05-10 11:40:00,40.42,40.43,40.37,40.37,56900.0,31.4661,31.4739,31.4272,31.4272,56900.0
2013-05-10 11:50:00,40.37,40.37,40.31,40.32,114700.0,31.4272,31.4272,31.3805,31.3883,114700.0
2013-05-10 12:00:00,40.31,40.34,40.27,40.27,70400.0,31.3805,31.4038,31.3493,31.3493,70400.0
2013-05-10 12:10:00,40.28,40.33,40.28,40.3,103300.0,31.3571,31.396,31.3571,31.3727,103300.0
2013-05-10 12:20:00,40.3,40.34,40.3,40.32,55200.0,31.3727,31.4038,31.3727,31.3883,55200.0
2013-05-10 12:30:00,40.33,40.39,40.33,40.36,42900.0,31.396,31.4428,31.396,31.4194,42900.0
2013-05-10 12:40:00,40.37,40.41,40.35,40.36,50600.0,31.4272,31.4583,31.4116,31.4194,50600.0
2013-05-10 12:50:00,40.36,40.38,40.34,40.36,36800.0,31.4194,31.435,31.4038,31.4194,36800.0
2013-05-10 13:00:00,40.36,40.43,40.36,40.41,132600.0,31.4194,31.4739,31.4194,31.4583,132600.0
2013-05-10 13:10:00,40.41,40.42,40.39,40.41,42000.0,31.4583,31.4661,31.4428,31.4583,42000.0
2013-05-10 13:20:00,40.41,40.47,40.41,40.45,145800.0,31.4583,31.505,31.4583,31.4895,145800.0
2013-05-10 13:30:00,40.45,40.46,40.43,40.44,60200.0,31.4895,31.4973,31.4739,31.4817,60200.0
2013-05-10 13:40:00,40.44,40.45,40.41,40.44,53800.0,31.4817,31.4895,31.4583,31.4817,53800.0
2013-05-10 13:50:00,40.43,40.45,40.4,40.4,68000.0,31.4739,31.4895,31.4505,31.4505,68000.0
2013-05-10 14:00:00,40.4,40.49,40.4,40.49,40500.0,31.4505,31.5206,31.4505,31.5206,40500.0
2013-05-10 14:10:00,40.48,40.5,40.44,40.44,43500.0,31.5128,31.5284,31.4817,31.4817,43500.0
2013-05-10 14:20:00,40.45,40.47,40.42,40.47,35500.0,31.4895,31.505,31.4661,31.505,35500.0
2013-05-10 14:30:00,40.47,40.47,40.4,40.4,34900.0,31.505,31.505,31.4505,31.4505,34900.0
2013-05-10 14:40:00,40.4,40.45,40.38,40.45,58400.0,31.4505,31.4895,31.435,31.4895,58400.0
2013-05-10 14:50:00,40.45,40.49,40.44,40.45,70600.0,31.4895,31.5206,31.4817,31.4895,70600.0
2013-05-10 15:00:00,40.45,40.48,40.45,40.48,73400.0,31.4895,31.5128,31.4895,31.5128,73400.0
2013-05-10 15:10:00,40.48,40.5,40.46,40.46,76600.0,31.5128,31.5284,31.4973,31.4973,76600.0
2013-05-10 15:20:00,40.46,40.5,40.46,40.48,86900.0,31.4973,31.5284,31.4973,31.5128,86900.0
2013-05-10 15:30:00,40.48,40.51,40.48,40.49,133400.0,31.5128,31.5362,31.5128,31.5206,133400.0
2013-05-10 15:40:00,40.5,40.58,40.48,40.57,250200.0,31.5284,31.5907,31.5128,31.5829,250200.0
2013-05-10 15:50:00,40.57,40.59,40.54,40.58,643900.0,31.5829,31.5985,31.5595,31.5907,643900.0
2013-05-13 09:30:00,40.53,40.56,40.38,40.38,113700.0,31.5517,31.5751,31.435,31.435,113700.0
2013-05-13 09:40:00,40.38,40.4,40.3,40.33,101100.0,31.435,31.4505,31.3727,31.396,101100.0
2013-05-13 09:50:00,40.32,40.32,40.17,40.21,180700.0,31.3883,31.3883,31.2715,31.3026,180700.0
2013-05-13 10:00:00,40.21,40.36,40.19,40.36,145100.0,31.3026,31.4194,31.2871,31.4194,145100.0
2013-05-13 10:10:00,40.35,40.46,40.35,40.43,214400.0,31.4116,31.4973,31.4116,31.4739,214400.0
2013-05-13 10:20:00,40.42,40.42,40.32,40.38,144900.0,31.4661,31.4661,31.3883,31.435,144900.0
2013-05-13 10:30:00,40.37,40.42,40.35,40.39,140300.0,31.4272,31.4661,31.4116,31.4428,140300.0
2013-05-13 10:40:00,40.4,40.4,40.34,40.34,206600.0,31.4505,31.4505,31.4038,31.4038,206600.0
2013-05-13 10:50:00,40.35,40.37,40.32,40.32,85500.0,31.4116,31.4272,31.3883,31.3883,85500.0
2013-05-13 11:00:00,40.32,40.34,40.27,40.32,76900.0,31.3883,31.4038,31.3493,31.3883,76900.0
2013-05-13 11:10:00,40.32,40.36,40.31,40.31,79400.0,31.3883,31.4194,31.3805,31.3805,79400.0
2013-05-13 11:20:00,40.31,40.33,40.27,40.3,113700.0,31.3805,31.396,31.3493,31.3727,113700.0
2013-05-13 11:30:00,40.3,40.33,40.28,40.32,66700.0,31.3727,31.396,31.3571,31.3883,66700.0
2013-05-13 11:40:00,40.31,40.33,40.3,40.32,65000.0,31.3805,31.396,31.3727,31.3883,65000.0
2013-05-13 11:50:00,40.33,40.34,40.3,40.32,67000.0,31.396,31.4038,31.3727,31.3883,67000.0
2013-05-13 12:00:00,40.32,40.36,40.32,40.35,107600.0,31.3883,31.4194,31.3883,31.4116,107600.0
2013-05-13 12:10:00,40.36,40.38,40.33,40.38,167400.0,31.4194,31.435,31.396,31.435,167400.0
2013-05-13 12:20:00,40.38,40.38,40.33,40.35,120500.0,31.435,31.435,31.396,31.4116,120500.0
2013-05-13 12:30:00,40.35,40.37,40.33,40.33,38700.0,31.4116,31.4272,31.396,31.396,38700.0
2013-05-13 12:40:00,40.33,40.34,40.32,40.33,35500.0,31.396,31.4038,31.3883,31.396,35500.0
2013-05-13 12:50:00,40.33,40.34,40.32,40.33,34600.0,31.396,31.4038,31.3883,31.396,34600.0
2013-05-13 13:00:00,40.33,40.34,40.32,40.34,38900.0,31.396,31.4038,31.3883,31.4038,38900.0
2013-05-13 13:10:00,40.34,40.37,40.34,40.37,30800.0,31.4038,31.4272,31.4038,31.4272,30800.0
2013-05-13 13:20:00,40.37,40.37,40.33,40.33,25000.0,31.4272,31.4272,31.396,31.396,25000.0
2013-05-13 13:30:00,40.34,40.34,40.29,40.29,47500.0,31.4038,31.4038,31.3649,31.3649,47500.0
2013-05-13 13:40:00,40.29,40.3,40.25,40.26,55800.0,31.3649,31.3727,31.3338,31.3416,55800.0
2013-05-13 13:50:00,40.26,40.3,40.25,40.27,42700.0,31.3416,31.3727,31.3338,31.3493,42700.0
2013-05-13 14:00:00,40.27,40.3,40.25,40.26,54100.0,31.3493,31.3727,31.3338,31.3416,54100.0
2013-05-13 14:10:00,40.27,40.27,40.25,40.25,53300.0,31.3493,31.3493,31.3338,31.3338,53300.0
2013-05-13 14:20:00,40.26,40.27,40.24,40.24,53000.0,31.3416,31.3493,31.326,31.326,53000.0
2013-05-13 14:30:00,40.25,40.31,40.24,40.3,60600.0,31.3338,31.3805,31.326,31.3727,60600.0
2013-05-13 14:40:00,40.3,40.31,40.29,40.3,37400.0,31.3727,31.3805,31.3649,31.3727,37400.0
2013-05-13 14:50:00,40.3,40.33,40.3,40.32,41700.0,31.3727,31.396,31.3727,31.3883,41700.0
2013-05-13 15:00:00,40.33,40.33,40.29,40.3,226500.0,31.396,31.396,31.3649,31.3727,226500.0
2013-05-13 15:10:00,40.3,40.3,40.24,40.29,194500.0,31.3727,31.3727,31.326,31.3649,194500.0
2013-05-13 15:20:00,40.29,40.29,40.25,40.27,95100.0,31.3649,31.3649,31.3338,31.3493,95100.0
2013-05-13 15:30:00,40.27,40.32,40.26,40.3,137400.0,31.3493,31.3883,31.3416,31.3727,137400.0
2013-05-13 15:40:00,40.3,40.32,40.28,40.3,205100.0,31.3727,31.3883,31.3571,31.3727,205100.0
2013-05-13 15:50:00,40.31,40.31,40.28,40.3,545200.0,31.3805,31.3805,31.3571,31.3727,545200.0
2013-05-14 09:30:00,40.2,40.38,40.2,40.35,149000.0,31.2948,31.435,31.2948,31.4116,149000.0
2013-05-14 09:40:00,40.36,40.39,40.31,40.34,156400.0,31.4194,31.4428,31.3805,31.4038,156400.0
2013-05-14 09:50:00,40.35,40.41,40.35,40.37,98100.0,31.4116,31.4583,31.4116,31.4272,98100.0
2013-05-14 10:00:00,40.37,40.46,40.37,40.45,106900.0,31.4272,31.4973,31.4272,31.4895,106900.0
2013-05-14 10:10:00,40.46,40.59,40.44,40.56,536600.0,31.4973,31.5985,31.4817,31.5751,536600.0
2013-05-14 10:20:00,40.56,40.56,40.5,40.56,160000.0,31.5751,31.5751,31.5284,31.5751,160000.0
2013-05-14 10:30:00,40.57,40.57,40.54,40.57,180300.0,31.5829,31.5829,31.5595,31.5829,180300.0
2013-05-14 10:40:00,40.57,40.57,40.52,40.54,57000.0,31.5829,31.5829,31.544,31.5595,57000.0
2013-05-14 10:50:00,40.53,40.59,40.52,40.59,44400.0,31.5517,31.5985,31.544,31.5985,44400.0
2013-05-14 11:00:00,40.59,40.62,40.58,40.61,81800.0,31.5985,31.6218,31.5907,31.614,81800.0
2013-05-14 11:10:00,40.6,40.61,40.57,40.61,39300.0,31.6062,31.614,31.5829,31.614,39300.0
2013-05-14 11:20:00,40.61,40.64,40.58,40.64,50400.0,31.614,31.6374,31.5907,31.6374,50400.0
2013-05-14 11:30:00,40.64,40.65,40.62,40.63,83500.0,31.6374,31.6452,31.6218,31.6296,83500.0
2013-05-14 11:40:00,40.62,40.66,40.6,40.65,33600.0,31.6218,31.6529,31.6062,31.6452,33600.0
2013-05-14 11:50:00,40.65,40.67,40.64,40.66,69900.0,31.6452,31.6607,31.6374,31.6529,69900.0
2013-05-14 12:00:00,40.66,40.67,40.65,40.66,17700.0,31.6529,31.6607,31.6452,31.6529,17700.0
2013-05-14 12:10:00,40.66,40.75,40.66,40.74,229300.0,31.6529,31.723,31.6529,31.7152,229300.0
2013-05-14 12:20:00,40.74,40.75,40.7,40.71,202500.0,31.7152,31.723,31.6841,31.6919,202500.0
2013-05-14 12:30:00,40.71,40.73,40.71,40.72,44900.0,31.6919,31.7074,31.6919,31.6997,44900.0
2013-05-14 12:40:00,40.72,40.74,40.71,40.72,52100.0,31.6997,31.7152,31.6919,31.6997,52100.0
2013-05-14 12:50:00,40.71,40.73,40.71,40.72,89200.0,31.6919,31.7074,31.6919,31.6997,89200.0
2013-05-14 13:00:00,40.72,40.74,40.72,40.73,24600.0,31.6997,31.7152,31.6997,31.7074,24600.0
2013-05-14 13:10:00,40.73,40.75,40.71,40.73,50100.0,31.7074,31.723,31.6919,31.7074,50100.0
2013-05-14 13:20:00,40.73,40.75,40.72,40.75,36300.0,31.7074,31.723,31.6997,31.723,36300.0
2013-05-14 13:30:00,40.75,40.78,40.74,40.78,22900.0,31.723,31.7464,31.7152,31.7464,22900.0
2013-05-14 13:40:00,40.77,40.78,40.74,40.75,82500.0,31.7386,31.7464,31.7152,31.723,82500.0
2013-05-14 13:50:00,40.75,40.75,40.71,40.71,254700.0,31.723,31.723,31.6919,31.6919,254700.0
2013-05-14 14:00:00,40.71,40.71,40.66,40.67,78400.0,31.6919,31.6919,31.6529,31.6607,78400.0
2013-05-14 14:10:00,40.68,40.71,40.67,40.7,37900.0,31.6685,31.6919,31.6607,31.6841,37900.0
2013-05-14 14:20:00,40.71,40.71,40.67,40.71,60100.0,31.6919,31.6919,31.6607,31.6919,60100.0
2013-05-14 14:30:00,40.7,40.74,40.7,40.73,265000.0,31.6841,31.7152,31.6841,31.7074,265000.0
2013-05-14 14:40:00,40.73,40.73,40.69,40.72,42200.0,31.7074,31.7074,31.6763,31.6997,42200.0
2013-05-14 14:50:00,40.71,40.71,40.66,40.66,59100.0,31.6919,31.6919,31.6529,31.6529,59100.0
2013-05-14 15:00:00,40.66,40.72,40.66,40.7,153300.0,31.6529,31.6997,31.6529,31.6841,153300.0
2013-05-14 15:10:00,40.69,40.73,40.68,40.71,73900.0,31.6763,31.7074,31.6685,31.6919,73900.0
2013-05-14 15:20:00,40.7,40.72,40.68,40.69,150200.0,31.6841,31.6997,31.6685,31.6763,150200.0
2013-05-14 15:30:00,40.69,40.76,40.69,40.75,151900.0,31.6763,31.7308,31.6763,31.723,151900.0
2013-05-14 15:40:00,40.75,40.78,40.74,40.77,342200.0,31.723,31.7464,31.7152,31.7386,342200.0
2013-05-14 15:50:00,40.78,40.79,40.74,40.78,452200.0,31.7464,31.7541,31.7152,31.7464,452200.0
2013-05-15 09:30:00,40.63,40.72,40.59,40.7,254500.0,31.6296,31.6997,31.5985,31.6841,254500.0
2013-05-15 09:40:00,40.7,40.74,40.63,40.67,246000.0,31.6841,31.7152,31.6296,31.6607,246000.0
2013-05-15 09:50:00,40.67,40.72,40.65,40.72,79900.0,31.6607,31.6997,31.6452,31.6997,79900.0
2013-05-15 10:00:00,40.72,40.79,40.7,40.71,203300.0,31.6997,31.7541,31.6841,31.6919,203300.0
2013-05-15 10:10:00,40.71,40.75,40.66,40.73,117200.0,31.6919,31.723,31.6529,31.7074,117200.0
2013-05-15 10:20:00,40.74,40.79,40.69,40.7,165000.0,31.7152,31.7541,31.6763,31.6841,165000.0
2013-05-15 10:30:00,40.7,40.76,40.68,40.76,74800.0,31.6841,31.7308,31.6685,31.7308,74800.0
2013-05-15 10:40:00,40.76,40.76,40.69,40.72,102700.0,31.7308,31.7308,31.6763,31.6997,102700.0
2013-05-15 10:50:00,40.72,40.8,40.72,40.8,107000.0,31.6997,31.7619,31.6997,31.7619,107000.0
2013-05-15 11:00:00,40.8,40.9,40.8,40.9,148600.0,31.7619,31.8398,31.7619,31.8398,148600.0
2013-05-15 11:10:00,40.89,40.91,40.87,40.9,133900.0,31.832,31.8476,31.8164,31.8398,133900.0
2013-05-15 11:20:00,40.9,40.92,40.88,40.91,105600.0,31.8398,31.8554,31.8242,31.8476,105600.0
2013-05-15 11:30:00,40.92,41.0,40.91,41.0,139000.0,31.8554,31.9176,31.8476,31.9176,139000.0
2013-05-15 11:40:00,41.0,41.0,40.97,40.98,59700.0,31.9176,31.9176,31.8943,31.9021,59700.0
2013-05-15 11:50:00,40.98,41.04,40.97,41.04,215200.0,31.9021,31.9488,31.8943,31.9488,215200.0
2013-05-15 12:00:00,41.04,41.11,41.0,41.1,57200.0,31.9488,32.0033,31.9176,31.9955,57200.0
2013-05-15 12:10:00,41.1,41.15,41.08,41.13,95700.0,31.9955,32.0344,31.9799,32.0188,95700.0
2013-05-15 12:20:00,41.13,41.14,41.05,41.09,46900.0,32.0188,32.0266,31.9566,31.9877,46900.0
2013-05-15 12:30:00,41.09,41.12,41.08,41.09,86000.0,31.9877,32.011,31.9799,31.9877,86000.0
2013-05-15 12:40:00,41.1,41.11,41.07,41.08,67400.0,31.9955,32.0033,31.9721,31.9799,67400.0
2013-05-15 12:50:00,41.07,41.07,41.04,41.04,43500.0,31.9721,31.9721,31.9488,31.9488,43500.0
2013-05-15 13:00:00,41.04,41.04,40.98,40.98,91800.0,31.9488,31.9488,31.9021,31.9021,91800.0
2013-05-15 13:10:00,40.99,41.01,40.95,40.97,79800.0,31.9098,31.9254,31.8787,31.8943,79800.0
2013-05-15 13:20:00,40.98,40.98,40.92,40.96,77200.0,31.9021,31.9021,31.8554,31.8865,77200.0
2013-05-15 13:30:00,40.97,41.0,40.96,40.96,59100.0,31.8943,31.9176,31.8865,31.8865,59100.0
2013-05-15 13:40:00,40.96,40.97,40.92,40.96,36700.0,31.8865,31.8943,31.8554,31.8865,36700.0
2013-05-15 13:50:00,40.96,40.98,40.92,40.93,30600.0,31.8865,31.9021,31.8554,31.8631,30600.0
2013-05-15 14:00:00,40.93,40.94,40.91,40.91,65400.0,31.8631,31.8709,31.8476,31.8476,65400.0
2013-05-15 14:10:00,40.92,40.93,40.87,40.88,40400.0,31.8554,31.8631,31.8164,31.8242,40400.0
2013-05-15 14:20:00,40.88,40.91,40.85,40.91,90600.0,31.8242,31.8476,31.8009,31.8476,90600.0
2013-05-15 14:30:00,40.91,40.94,40.9,40.9,74200.0,31.8476,31.8709,31.8398,31.8398,74200.0
2013-05-15 14:40:00,40.91,40.91,40.81,40.86,515900.0,31.8476,31.8476,31.7697,31.8086,515900.0
2013-05-15 14:50:00,40.85,40.9,40.83,40.87,145400.0,31.8009,31.8398,31.7853,31.8164,145400.0
2013-05-15 15:00:00,40.87,40.91,40.84,40.9,84700.0,31.8164,31.8476,31.7931,31.8398,84700.0
2013-05-15 15:10:00,40.91,40.97,40.89,40.9,151700.0,31.8476,31.8943,31.832,31.8398,151700.0
2013-05-15 15:20:00,40.9,40.96,40.88,40.93,99700.0,31.8398,31.8865,31.8242,31.8631,99700.0
2013-05-15 15:30:00,40.94,40.99,40.93,40.99,163100.0,31.8709,31.9098,31.8631,31.9098,163100.0
2013-05-15 15:40:00,40.98,41.03,40.96,41.0,294900.0,31.9021,31.941,31.8865,31.9176,294900.0
2013-05-15 15:50:00,41.0,41.04,40.99,41.01,494000.0,31.9176,31.9488,31.9098,31.9254,494000.0
2013-05-16 09:30:00,40.83,40.89,40.73,40.76,157600.0,31.7853,31.832,31.7074,31.7308,157600.0
2013-05-16 09:40:00,40.76,40.87,40.73,40.83,140600.0,31.7308,31.8164,31.7074,31.7853,140600.0
2013-05-16 09:50:00,40.83,40.9,40.8,40.85,162500.0,31.7853,31.8398,31.7619,31.8009,162500.0
2013-05-16 10:00:00,40.85,40.86,40.77,40.81,213700.0,31.8009,31.8086,31.7386,31.7697,213700.0
2013-05-16 10:10:00,40.8,40.9,40.77,40.9,120100.0,31.7619,31.8398,31.7386,31.8398,120100.0
2013-05-16 10:20:00,40.89,41.03,40.88,40.98,166800.0,31.832,31.941,31.8242,31.9021,166800.0
2013-05-16 10:30:00,40.98,41.1,40.93,41.07,177000.0,31.9021,31.9955,31.8631,31.9721,177000.0
2013-05-16 10:40:00,41.06,41.09,41.03,41.07,188100.0,31.9643,31.9877,31.941,31.9721,188100.0
2013-05-16 10:50:00,41.08,41.11,41.05,41.06,121500.0,31.9799,32.0033,31.9566,31.9643,121500.0
2013-05-16 11:00:00,41.07,41.1,41.04,41.08,79400.0,31.9721,31.9955,31.9488,31.9799,79400.0
2013-05-16 11:10:00,41.09,41.16,41.08,41.09,172400.0,31.9877,32.0422,31.9799,31.9877,172400.0
2013-05-16 11:20:00,41.09,41.11,41.06,41.08,108000.0,31.9877,32.0033,31.9643,31.9799,108000.0
2013-05-16 11:30:00,41.08,41.11,41.07,41.09,106400.0,31.9799,32.0033,31.9721,31.9877,106400.0
2013-05-16 11:40:00,41.09,41.09,41.02,41.05,72900.0,31.9877,31.9877,31.9332,31.9566,72900.0
2013-05-16 11:50:00,41.05,41.09,40.99,40.99,82500.0,31.9566,31.9877,31.9098,31.9098,82500.0
2013-05-16 12:00:00,41.0,41.05,41.0,41.05,42300.0,31.9176,31.9566,31.9176,31.9566,42300.0
2013-05-16 12:10:00,41.05,41.05,41.01,41.01,40800.0,31.9566,31.9566,31.9254,31.9254,40800.0
2013-05-16 12:20:00,41.01,41.01,40.98,40.98,92200.0,31.9254,31.9254,31.9021,31.9021,92200.0
2013-05-16 12:30:00,40.97,40.98,40.95,40.95,24200.0,31.8943,31.9021,31.8787,31.8787,24200.0
2013-05-16 12:40:00,40.95,40.96,40.93,40.93,253800.0,31.8787,31.8865,31.8631,31.8631,253800.0
2013-05-16 12:50:00,40.93,40.97,40.9,40.96,90600.0,31.8631,31.8943,31.8398,31.8865,90600.0
2013-05-16 13:00:00,40.95,40.95,40.93,40.94,31500.0,31.8787,31.8787,31.8631,31.8709,31500.0
2013-05-16 13:10:00,40.94,40.97,40.94,40.95,32300.0,31.8709,31.8943,31.8709,31.8787,32300.0
2013-05-16 13:20:00,40.94,40.95,40.92,40.94,59700.0,31.8709,31.8787,31.8554,31.8709,59700.0
2013-05-16 13:30:00,40.94,40.95,40.92,40.92,36300.0,31.8709,31.8787,31.8554,31.8554,36300.0
2013-05-16 13:40:00,40.91,40.96,40.91,40.96,33300.0,31.8476,31.8865,31.8476,31.8865,33300.0
2013-05-16 13:50:00,40.95,40.96,40.92,40.95,45900.0,31.8787,31.8865,31.8554,31.8787,45900.0
2013-05-16 14:00:00,40.94,41.01,40.94,41.01,56100.0,31.8709,31.9254,31.8709,31.9254,56100.0
2013-05-16 14:10:00,41.0,41.04,40.99,41.03,75800.0,31.9176,31.9488,31.9098,31.941,75800.0
2013-05-16 14:20:00,41.02,41.02,40.96,41.0,112100.0,31.9332,31.9332,31.8865,31.9176,112100.0
2013-05-16 14:30:00,41.01,41.03,40.99,41.01,18900.0,31.9254,31.941,31.9098,31.9254,18900.0
2013-05-16 14:40:00,41.0,41.0,40.95,40.96,67900.0,31.9176,31.9176,31.8787,31.8865,67900.0
2013-05-16 14:50:00,40.97,40.97,40.9,40.9,136100.0,31.8943,31.8943,31.8398,31.8398,136100.0
2013-05-16 15:00:00,40.89,40.92,40.89,40.92,56500.0,31.832,31.8554,31.832,31.8554,56500.0
2013-05-16 15:10:00,40.92,40.93,40.85,40.85,102500.0,31.8554,31.8631,31.8009,31.8009,102500.0
2013-05-16 15:20:00,40.85,40.87,40.81,40.84,118300.0,31.8009,31.8164,31.7697,31.7931,118300.0
2013-05-16 15:30:00,40.84,40.84,40.77,40.78,129900.0,31.7931,31.7931,31.7386,31.7464,129900.0
2013-05-16 15:40:00,40.79,40.82,40.76,40.79,188400.0,31.7541,31.7775,31.7308,31.7541,188400.0
2013-05-16 15:50:00,40.78,40.84,40.75,40.81,550000.0,31.7464,31.7931,31.723,31.7697,550000.0
2013-05-17 09:30:00,40.9,41.07,40.9,41.0,113600.0,31.8398,31.9721,31.8398,31.9176,113600.0
2013-05-17 09:40:00,40.99,41.01,40.93,40.98,153300.0,31.9098,31.9254,31.8631,31.9021,153300.0
2013-05-17 09:50:00,40.98,41.09,40.95,41.07,188900.0,31.9021,31.9877,31.8787,31.9721,188900.0
2013-05-17 10:00:00,41.08,41.11,41.06,41.08,306800.0,31.9799,32.0033,31.9643,31.9799,306800.0
2013-05-17 10:10:00,41.08,41.13,41.06,41.12,389500.0,31.9799,32.0188,31.9643,32.011,389500.0
2013-05-17 10:20:00,41.12,41.16,41.09,41.16,216500.0,32.011,32.0422,31.9877,32.0422,216500.0
2013-05-17 10:30:00,41.16,41.2,41.12,41.12,149900.0,32.0422,32.0733,32.011,32.011,149900.0
2013-05-17 10:40:00,41.13,41.15,41.11,41.14,184700.0,32.0188,32.0344,32.0033,32.0266,184700.0
2013-05-17 10:50:00,41.13,41.13,41.07,41.11,93500.0,32.0188,32.0188,31.9721,32.0033,93500.0
2013-05-17 11:00:00,41.1,41.14,41.09,41.12,73200.0,31.9955,32.0266,31.9877,32.011,73200.0
2013-05-17 11:10:00,41.1,41.11,41.06,41.1,111200.0,31.9955,32.0033,31.9643,31.9955,111200.0
2013-05-17 11:20:00,41.11,41.13,41.08,41.09,56000.0,32.0033,32.0188,31.9799,31.9877,56000.0
2013-05-17 11:30:00,41.1,41.13,41.08,41.12,45100.0,31.9955,32.0188,31.9799,32.011,45100.0
2013-05-17 11:40:00,41.11,41.11,41.07,41.09,222700.0,32.0033,32.0033,31.9721,31.9877,222700.0
2013-05-17 11:50:00,41.09,41.11,41.07,41.09,30600.0,31.9877,32.0033,31.9721,31.9877,30600.0
2013-05-17 12:00:00,41.08,41.08,41.06,41.08,32800.0,31.9799,31.9799,31.9643,31.9799,32800.0
2013-05-17 12:10:00,41.08,41.09,41.06,41.08,68900.0,31.9799,31.9877,31.9643,31.9799,68900.0
2013-05-17 12:20:00,41.08,41.08,41.05,41.06,46000.0,31.9799,31.9799,31.9566,31.9643,46000.0
2013-05-17 12:30:00,41.05,41.12,41.05,41.08,124600.0,31.9566,32.011,31.9566,31.9799,124600.0
2013-05-17 12:40:00,41.08,41.09,41.05,41.05,45600.0,31.9799,31.9877,31.9566,31.9566,45600.0
2013-05-17 12:50:00,41.05,41.06,41.03,41.05,47600.0,31.9566,31.9643,31.941,31.9566,47600.0
2013-05-17 13:00:00,41.05,41.06,41.04,41.05,29000.0,31.9566,31.9643,31.9488,31.9566,29000.0
2013-05-17 13:10:00,41.05,41.07,41.05,41.05,30300.0,31.9566,31.9721,31.9566,31.9566,30300.0
2013-05-17 13:20:00,41.06,41.09,41.05,41.07,53400.0,31.9643,31.9877,31.9566,31.9721,53400.0
2013-05-17 13:30:00,41.08,41.1,41.07,41.09,62000.0,31.9799,31.9955,31.9721,31.9877,62000.0
2013-05-17 13:40:00,41.09,41.1,41.08,41.09,59000.0,31.9877,31.9955,31.9799,31.9877,59000.0
2013-05-17 13:50:00,41.09,41.1,41.07,41.08,130700.0,31.9877,31.9955,31.9721,31.9799,130700.0
2013-05-17 14:00:00,41.09,41.09,41.05,41.06,103300.0,31.9877,31.9877,31.9566,31.9643,103300.0
2013-05-17 14:10:00,41.06,41.1,41.05,41.09,58300.0,31.9643,31.9955,31.9566,31.9877,58300.0
2013-05-17 14:20:00,41.09,41.14,41.07,41.13,46700.0,31.9877,32.0266,31.9721,32.0188,46700.0
2013-05-17 14:30:00,41.13,41.16,41.13,41.16,317900.0,32.0188,32.0422,32.0188,32.0422,317900.0
2013-05-17 14:40:00,41.15,41.21,41.15,41.2,80400.0,32.0344,32.0811,32.0344,32.0733,80400.0
2013-05-17 14:50:00,41.2,41.25,41.2,41.24,102900.0,32.0733,32.1122,32.0733,32.1045,102900.0
2013-05-17 15:00:00,41.25,41.27,41.24,41.25,87900.0,32.1122,32.1278,32.1045,32.1122,87900.0
2013-05-17 15:10:00,41.25,41.29,41.22,41.28,174700.0,32.1122,32.1434,32.0889,32.1356,174700.0
2013-05-17 15:20:00,41.28,41.3,41.26,41.3,168700.0,32.1356,32.1512,32.12,32.1512,168700.0
2013-05-17 15:30:00,41.29,41.32,41.28,41.29,102500.0,32.1434,32.1667,32.1356,32.1434,102500.0
2013-05-17 15:40:00,41.29,41.32,41.27,41.3,327700.0,32.1434,32.1667,32.1278,32.1512,327700.0
2013-05-17 15:50:00,41.3,41.31,41.26,41.3,1494000.0,32.1512,32.159,32.12,32.1512,1494000.0
2013-05-20 09:30:00,41.19,41.31,41.19,41.31,215700.0,32.0655,32.159,32.0655,32.159,215700.0
2013-05-20 09:40:00,41.31,41.32,41.12,41.12,237800.0,32.159,32.1667,32.011,32.011,237800.0
2013-05-20 09:50:00,41.12,41.26,41.1,41.21,285000.0,32.011,32.12,31.9955,32.0811,285000.0
2013-05-20 10:00:00,41.21,41.27,41.21,41.24,120700.0,32.0811,32.1278,32.0811,32.1045,120700.0
2013-05-20 10:10:00,41.24,41.27,41.23,41.24,124500.0,32.1045,32.1278,32.0967,32.1045,124500.0
2013-05-20 10:20:00,41.25,41.27,41.15,41.15,202800.0,32.1122,32.1278,32.0344,32.0344,202800.0
2013-05-20 10:30:00,41.15,41.21,41.15,41.19,58900.0,32.0344,32.0811,32.0344,32.0655,58900.0
2013-05-20 10:40:00,41.19,41.27,41.19,41.26,64700.0,32.0655,32.1278,32.0655,32.12,64700.0
2013-05-20 10:50:00,41.27,41.29,41.21,41.23,45600.0,32.1278,32.1434,32.0811,32.0967,45600.0
2013-05-20 11:00:00,41.23,41.27,41.22,41.27,115400.0,32.0967,32.1278,32.0889,32.1278,115400.0
2013-05-20 11:10:00,41.26,41.31,41.26,41.31,43000.0,32.12,32.159,32.12,32.159,43000.0
2013-05-20 11:20:00,41.3,41.32,41.27,41.3,35100.0,32.1512,32.1667,32.1278,32.1512,35100.0
2013-05-20 11:30:00,41.31,41.34,41.3,41.34,41900.0,32.159,32.1823,32.1512,32.1823,41900.0
2013-05-20 11:40:00,41.34,41.41,41.33,41.41,200700.0,32.1823,32.2368,32.1745,32.2368,200700.0
2013-05-20 11:50:00,41.4,41.43,41.38,41.41,69800.0,32.229,32.2524,32.2135,32.2368,69800.0
2013-05-20 12:00:00,41.41,41.49,41.41,41.47,152400.0,32.2368,32.2991,32.2368,32.2835,152400.0
2013-05-20 12:10:00,41.48,41.5,41.46,41.46,87700.0,32.2913,32.3069,32.2757,32.2757,87700.0
2013-05-20 12:20:00,41.46,41.48,41.45,41.47,40700.0,32.2757,32.2913,32.2679,32.2835,40700.0
2013-05-20 12:30:00,41.47,41.48,41.42,41.44,45500.0,32.2835,32.2913,32.2446,32.2602,45500.0
2013-05-20 12:40:00,41.43,41.46,41.42,41.45,70300.0,32.2524,32.2757,32.2446,32.2679,70300.0
2013-05-20 12:50:00,41.45,41.46,41.41,41.43,70300.0,32.2679,32.2757,32.2368,32.2524,70300.0
2013-05-20 13:00:00,41.43,41.46,41.42,41.45,30600.0,32.2524,32.2757,32.2446,32.2679,30600.0
2013-05-20 13:10:00,41.45,41.45,41.37,41.37,100900.0,32.2679,32.2679,32.2057,32.2057,100900.0
2013-05-20 13:20:00,41.37,41.38,41.32,41.33,148100.0,32.2057,32.2135,32.1667,32.1745,148100.0
2013-05-20 13:30:00,41.33,41.35,41.32,41.33,49900.0,32.1745,32.1901,32.1667,32.1745,49900.0
2013-05-20 13:40:00,41.33,41.34,41.28,41.32,66600.0,32.1745,32.1823,32.1356,32.1667,66600.0
2013-05-20 13:50:00,41.33,41.35,41.31,41.33,56300.0,32.1745,32.1901,32.159,32.1745,56300.0
2013-05-20 14:00:00,41.34,41.34,41.27,41.3,73800.0,32.1823,32.1823,32.1278,32.1512,73800.0
2013-05-20 14:10:00,41.29,41.3,41.26,41.27,391400.0,32.1434,32.1512,32.12,32.1278,391400.0
2013-05-20 14:20:00,41.27,41.34,41.27,41.29,400300.0,32.1278,32.1823,32.1278,32.1434,400300.0
2013-05-20 14:30:00,41.29,41.31,41.26,41.29,167700.0,32.1434,32.159,32.12,32.1434,167700.0
2013-05-20 14:40:00,41.28,41.31,41.26,41.31,84500.0,32.1356,32.159,32.12,32.159,84500.0
2013-05-20 14:50:00,41.32,41.34,41.29,41.29,99700.0,32.1667,32.1823,32.1434,32.1434,99700.0
2013-05-20 15:00:00,41.29,41.32,41.28,41.31,117400.0,32.1434,32.1667,32.1356,32.159,117400.0
2013-05-20 15:10:00,41.31,41.34,41.3,41.31,185500.0,32.159,32.1823,32.1512,32.159,185500.0
2013-05-20 15:20:00,41.31,41.32,41.27,41.32,103300.0,32.159,32.1667,32.1278,32.1667,103300.0
2013-05-20 15:30:00,41.32,41.33,41.27,41.28,197600.0,32.1667,32.1745,32.1278,32.1356,197600.0
2013-05-20 15:40:00,41.29,41.32,41.25,41.3,162200.0,32.1434,32.1667,32.1122,32.1512,162200.0
2013-05-20 15:50:00,41.29,41.32,41.27,41.32,390900.0,32.1434,32.1667,32.1278,32.1667,390900.0
2013-05-21 09:30:00,41.41,41.41,41.28,41.39,178700.0,32.2368,32.2368,32.1356,32.2212,178700.0
2013-05-21 09:40:00,41.37,41.41,41.32,41.35,244100.0,32.2057,32.2368,32.1667,32.1901,244100.0
2013-05-21 09:50:00,41.36,41.43,41.35,41.41,89000.0,32.1979,32.2524,32.1901,32.2368,89000.0
2013-05-21 10:00:00,41.42,41.44,41.38,41.38,174100.0,32.2446,32.2602,32.2135,32.2135,174100.0
2013-05-21 10:10:00,41.37,41.37,41.25,41.32,214300.0,32.2057,32.2057,32.1122,32.1667,214300.0
2013-05-21 10:20:00,41.32,41.34,41.28,41.3,380600.0,32.1667,32.1823,32.1356,32.1512,380600.0
2013-05-21 10:30:00,41.3,41.3,41.2,41.25,138000.0,32.1512,32.1512,32.0733,32.1122,138000.0
2013-05-21 10:40:00,41.25,41.31,41.25,41.3,77900.0,32.1122,32.159,32.1122,32.1512,77900.0
2013-05-21 10:50:00,41.3,41.32,41.24,41.29,312300.0,32.1512,32.1667,32.1045,32.1434,312300.0
2013-05-21 11:00:00,41.28,41.3,41.24,41.24,85000.0,32.1356,32.1512,32.1045,32.1045,85000.0
2013-05-21 11:10:00,41.24,41.24,41.18,41.21,120400.0,32.1045,32.1045,32.0578,32.0811,120400.0
2013-05-21 11:20:00,41.21,41.23,41.19,41.22,57800.0,32.0811,32.0967,32.0655,32.0889,57800.0
2013-05-21 11:30:00,41.22,41.34,41.22,41.32,60400.0,32.0889,32.1823,32.0889,32.1667,60400.0
2013-05-21 11:40:00,41.32,41.34,41.3,41.32,20000.0,32.1667,32.1823,32.1512,32.1667,20000.0
2013-05-21 11:50:00,41.32,41.34,41.3,41.32,49800.0,32.1667,32.1823,32.1512,32.1667,49800.0
2013-05-21 12:00:00,41.32,41.36,41.32,41.33,109700.0,32.1667,32.1979,32.1667,32.1745,109700.0
2013-05-21 12:10:00,41.34,41.37,41.32,41.36,41700.0,32.1823,32.2057,32.1667,32.1979,41700.0
2013-05-21 12:20:00,41.36,41.4,41.36,41.38,57400.0,32.1979,32.229,32.1979,32.2135,57400.0
2013-05-21 12:30:00,41.38,41.39,41.35,41.35,31200.0,32.2135,32.2212,32.1901,32.1901,31200.0
2013-05-21 12:40:00,41.35,41.39,41.35,41.37,58300.0,32.1901,32.2212,32.1901,32.2057,58300.0
2013-05-21 12:50:00,41.37,41.41,41.36,41.4,46300.0,32.2057,32.2368,32.1979,32.229,46300.0
2013-05-21 13:00:00,41.39,41.48,41.38,41.44,147300.0,32.2212,32.2913,32.2135,32.2602,147300.0
2013-05-21 13:10:00,41.44,41.45,41.41,41.45,33800.0,32.2602,32.2679,32.2368,32.2679,33800.0
2013-05-21 13:20:00,41.44,41.44,41.41,41.41,21700.0,32.2602,32.2602,32.2368,32.2368,21700.0
2013-05-21 13:30:00,41.41,41.41,41.4,41.41,21400.0,32.2368,32.2368,32.229,32.2368,21400.0
2013-05-21 13:40:00,41.4,41.41,41.37,41.38,42200.0,32.229,32.2368,32.2057,32.2135,42200.0
2013-05-21 13:50:00,41.37,41.4,41.37,41.37,91100.0,32.2057,32.229,32.2057,32.2057,91100.0
2013-05-21 14:00:00,41.37,41.38,41.31,41.33,48700.0,32.2057,32.2135,32.159,32.1745,48700.0
2013-05-21 14:10:00,41.34,41.42,41.34,41.41,161900.0,32.1823,32.2446,32.1823,32.2368,161900.0
2013-05-21 14:20:00,41.4,41.41,41.36,41.36,36000.0,32.229,32.2368,32.1979,32.1979,36000.0
2013-05-21 14:30:00,41.35,41.39,41.33,41.38,92500.0,32.1901,32.2212,32.1745,32.2135,92500.0
2013-05-21 14:40:00,41.38,41.39,41.31,41.34,103500.0,32.2135,32.2212,32.159,32.1823,103500.0
2013-05-21 14:50:00,41.34,41.37,41.34,41.36,43100.0,32.1823,32.2057,32.1823,32.1979,43100.0
2013-05-21 15:00:00,41.36,41.37,41.34,41.36,39700.0,32.1979,32.2057,32.1823,32.1979,39700.0
2013-05-21 15:10:00,41.37,41.39,41.35,41.36,104800.0,32.2057,32.2212,32.1901,32.1979,104800.0
2013-05-21 15:20:00,41.37,41.38,41.31,41.32,30000.0,32.2057,32.2135,32.159,32.1667,30000.0
2013-05-21 15:30:00,41.32,41.33,41.29,41.3,211900.0,32.1667,32.1745,32.1434,32.1512,211900.0
2013-05-21 15:40:00,41.3,41.31,41.25,41.25,98900.0,32.1512,32.159,32.1122,32.1122,98900.0
2013-05-21 15:50:00,41.25,41.29,41.22,41.24,391200.0,32.1122,32.1434,32.0889,32.1045,391200.0
2013-05-22 09:30:00,41.26,41.26,41.09,41.22,127600.0,32.12,32.12,31.9877,32.0889,127600.0
2013-05-22 09:40:00,41.22,41.24,41.16,41.24,195000.0,32.0889,32.1045,32.0422,32.1045,195000.0
2013-05-22 09:50:00,41.25,41.27,41.17,41.18,82100.0,32.1122,32.1278,32.05,32.0578,82100.0
2013-05-22 10:00:00,41.18,41.44,41.17,41.42,621400.0,32.0578,32.2602,32.05,32.2446,621400.0
2013-05-22 10:10:00,41.43,41.56,41.42,41.53,280900.0,32.2524,32.3536,32.2446,32.3302,280900.0
2013-05-22 10:20:00,41.52,41.61,41.51,41.56,299400.0,32.3224,32.3925,32.3147,32.3536,299400.0
2013-05-22 10:30:00,41.55,41.57,41.16,41.18,687600.0,32.3458,32.3614,32.0422,32.0578,687600.0
2013-05-22 10:40:00,41.18,41.35,41.17,41.28,248900.0,32.0578,32.1901,32.05,32.1356,248900.0
2013-05-22 10:50:00,41.29,41.31,41.14,41.2,379900.0,32.1434,32.159,32.0266,32.0733,379900.0
2013-05-22 11:00:00,41.19,41.28,41.18,41.27,235100.0,32.0655,32.1356,32.0578,32.1278,235100.0
2013-05-22 11:10:00,41.27,41.35,41.25,41.29,287100.0,32.1278,32.1901,32.1122,32.1434,287100.0
2013-05-22 11:20:00,41.29,41.35,41.29,41.34,141200.0,32.1434,32.1901,32.1434,32.1823,141200.0
2013-05-22 11:30:00,41.35,41.38,41.31,41.32,165600.0,32.1901,32.2135,32.159,32.1667,165600.0
2013-05-22 11:40:00,41.32,41.47,41.31,41.42,522200.0,32.1667,32.2835,32.159,32.2446,522200.0
2013-05-22 11:50:00,41.43,41.43,41.34,41.34,108100.0,32.2524,32.2524,32.1823,32.1823,108100.0
2013-05-22 12:00:00,41.34,41.37,41.33,41.36,71200.0,32.1823,32.2057,32.1745,32.1979,71200.0
2013-05-22 12:10:00,41.34,41.35,41.26,41.34,142100.0,32.1823,32.1901,32.12,32.1823,142100.0
2013-05-22 12:20:00,41.34,41.38,41.29,41.3,113400.0,32.1823,32.2135,32.1434,32.1512,113400.0
2013-05-22 12:30:00,41.3,41.31,41.23,41.31,203200.0,32.1512,32.159,32.0967,32.159,203200.0
2013-05-22 12:40:00,41.31,41.37,41.31,41.34,107200.0,32.159,32.2057,32.159,32.1823,107200.0
2013-05-22 12:50:00,41.34,41.39,41.34,41.39,82100.0,32.1823,32.2212,32.1823,32.2212,82100.0
2013-05-22 13:00:00,41.39,41.4,41.31,41.33,139400.0,32.2212,32.229,32.159,32.1745,139400.0
2013-05-22 13:10:00,41.33,41.33,41.26,41.28,101000.0,32.1745,32.1745,32.12,32.1356,101000.0
2013-05-22 13:20:00,41.27,41.28,41.17,41.19,143200.0,32.1278,32.1356,32.05,32.0655,143200.0
2013-05-22 13:30:00,41.18,41.18,41.07,41.07,463600.0,32.0578,32.0578,31.9721,31.9721,463600.0
2013-05-22 13:40:00,41.08,41.11,40.97,41.03,395300.0,31.9799,32.0033,31.8943,31.941,395300.0
2013-05-22 13:50:00,41.04,41.06,41.01,41.04,121400.0,31.9488,31.9643,31.9254,31.9488,121400.0
2013-05-22 14:00:00,41.05,41.1,40.78,40.83,647500.0,31.9566,31.9955,31.7464,31.7853,647500.0
2013-05-22 14:10:00,40.83,40.83,40.74,40.79,360200.0,31.7853,31.7853,31.7152,31.7541,360200.0
2013-05-22 14:20:00,40.79,40.88,40.75,40.84,367900.0,31.7541,31.8242,31.723,31.7931,367900.0
2013-05-22 14:30:00,40.84,40.86,40.74,40.76,475800.0,31.7931,31.8086,31.7152,31.7308,475800.0
2013-05-22 14:40:00,40.76,40.87,40.71,40.86,260400.0,31.7308,31.8164,31.6919,31.8086,260400.0
2013-05-22 14:50:00,40.86,40.9,40.83,40.9,146000.0,31.8086,31.8398,31.7853,31.8398,146000.0
2013-05-22 15:00:00,40.9,40.9,40.77,40.81,232000.0,31.8398,31.8398,31.7386,31.7697,232000.0
2013-05-22 15:10:00,40.81,40.82,40.72,40.72,315400.0,31.7697,31.7775,31.6997,31.6997,315400.0
2013-05-22 15:20:00,40.71,40.71,40.57,40.58,320500.0,31.6919,31.6919,31.5829,31.5907,320500.0
2013-05-22 15:30:00,40.59,40.62,40.54,40.59,349500.0,31.5985,31.6218,31.5595,31.5985,349500.0
2013-05-22 15:40:00,40.58,40.7,40.55,40.66,445500.0,31.5907,31.6841,31.5673,31.6529,445500.0
2013-05-22 15:50:00,40.66,40.76,40.65,40.73,1380200.0,31.6529,31.7308,31.6452,31.7074,1380200.0
2013-05-23 09:30:00,40.25,40.36,40.05,40.13,471800.0,31.3338,31.4194,31.1781,31.2404,471800.0
2013-05-23 09:40:00,40.13,40.27,40.11,40.17,318300.0,31.2404,31.3493,31.2248,31.2715,318300.0
2013-05-23 09:50:00,40.18,40.23,40.16,40.22,135100.0,31.2793,31.3182,31.2637,31.3104,135100.0
2013-05-23 10:00:00,40.22,40.33,40.17,40.32,380800.0,31.3104,31.396,31.2715,31.3883,380800.0
2013-05-23 10:10:00,40.33,40.43,40.32,40.43,339000.0,31.396,31.4739,31.3883,31.4739,339000.0
2013-05-23 10:20:00,40.42,40.48,40.36,40.36,305900.0,31.4661,31.5128,31.4194,31.4194,305900.0
2013-05-23 10:30:00,40.37,40.43,40.36,40.36,222700.0,31.4272,31.4739,31.4194,31.4194,222700.0
2013-05-23 10:40:00,40.37,40.37,40.28,40.3,158600.0,31.4272,31.4272,31.3571,31.3727,158600.0
2013-05-23 10:50:00,40.3,40.41,40.3,40.34,154400.0,31.3727,31.4583,31.3727,31.4038,154400.0
2013-05-23 11:00:00,40.34,40.44,40.33,40.43,114900.0,31.4038,31.4817,31.396,31.4739,114900.0
2013-05-23 11:10:00,40.44,40.53,40.44,40.53,167500.0,31.4817,31.5517,31.4817,31.5517,167500.0
2013-05-23 11:20:00,40.53,40.58,40.48,40.5,95600.0,31.5517,31.5907,31.5128,31.5284,95600.0
2013-05-23 11:30:00,40.49,40.54,40.48,40.54,59500.0,31.5206,31.5595,31.5128,31.5595,59500.0
2013-05-23 11:40:00,40.53,40.62,40.51,40.62,95700.0,31.5517,31.6218,31.5362,31.6218,95700.0
2013-05-23 11:50:00,40.62,40.68,40.6,40.64,88700.0,31.6218,31.6685,31.6062,31.6374,88700.0
2013-05-23 12:00:00,40.65,40.73,40.65,40.7,110500.0,31.6452,31.7074,31.6452,31.6841,110500.0
2013-05-23 12:10:00,40.7,40.77,40.7,40.73,130100.0,31.6841,31.7386,31.6841,31.7074,130100.0
2013-05-23 12:20:00,40.74,40.76,40.71,40.71,55000.0,31.7152,31.7308,31.6919,31.6919,55000.0
2013-05-23 12:30:00,40.71,40.71,40.59,40.61,87400.0,31.6919,31.6919,31.5985,31.614,87400.0
2013-05-23 12:40:00,40.6,40.61,40.57,40.61,46900.0,31.6062,31.614,31.5829,31.614,46900.0
2013-05-23 12:50:00,40.62,40.66,40.61,40.64,34000.0,31.6218,31.6529,31.614,31.6374,34000.0
2013-05-23 13:00:00,40.64,40.66,40.61,40.63,34900.0,31.6374,31.6529,31.614,31.6296,34900.0
2013-05-23 13:10:00,40.63,40.68,40.62,40.68,48000.0,31.6296,31.6685,31.6218,31.6685,48000.0
2013-05-23 13:20:00,40.67,40.68,40.6,40.61,106600.0,31.6607,31.6685,31.6062,31.614,106600.0
2013-05-23 13:30:00,40.61,40.64,40.59,40.63,45500.0,31.614,31.6374,31.5985,31.6296,45500.0
2013-05-23 13:40:00,40.62,40.62,40.54,40.59,34900.0,31.6218,31.6218,31.5595,31.5985,34900.0
2013-05-23 13:50:00,40.58,40.7,40.58,40.7,79300.0,31.5907,31.6841,31.5907,31.6841,79300.0
2013-05-23 14:00:00,40.69,40.76,40.67,40.76,115400.0,31.6763,31.7308,31.6607,31.7308,115400.0
2013-05-23 14:10:00,40.76,40.8,40.74,40.78,121900.0,31.7308,31.7619,31.7152,31.7464,121900.0
2013-05-23 14:20:00,40.78,40.8,40.75,40.76,43900.0,31.7464,31.7619,31.723,31.7308,43900.0
2013-05-23 14:30:00,40.76,40.76,40.68,40.69,101300.0,31.7308,31.7308,31.6685,31.6763,101300.0
2013-05-23 14:40:00,40.7,40.79,40.69,40.77,238600.0,31.6841,31.7541,31.6763,31.7386,238600.0
2013-05-23 14:50:00,40.78,40.79,40.72,40.73,102700.0,31.7464,31.7541,31.6997,31.7074,102700.0
2013-05-23 15:00:00,40.74,40.76,40.67,40.74,477100.0,31.7152,31.7308,31.6607,31.7152,477100.0
2013-05-23 15:10:00,40.74,40.77,40.66,40.67,174300.0,31.7152,31.7386,31.6529,31.6607,174300.0
2013-05-23 15:20:00,40.66,40.72,40.64,40.7,85800.0,31.6529,31.6997,31.6374,31.6841,85800.0
2013-05-23 15:30:00,40.7,40.74,40.66,40.67,194800.0,31.6841,31.7152,31.6529,31.6607,194800.0
2013-05-23 15:40:00,40.67,40.7,40.63,40.65,522300.0,31.6607,31.6841,31.6296,31.6452,522300.0
2013-05-23 15:50:00,40.65,40.72,40.64,40.69,506400.0,31.6452,31.6997,31.6374,31.6763,506400.0
2013-05-24 09:30:00,40.53,40.54,40.38,40.52,279200.0,31.5517,31.5595,31.435,31.544,279200.0
2013-05-24 09:40:00,40.5,40.51,40.39,40.44,257100.0,31.5284,31.5362,31.4428,31.4817,257100.0
2013-05-24 09:50:00,40.45,40.47,40.38,40.42,172500.0,31.4895,31.505,31.435,31.4661,172500.0
2013-05-24 10:00:00,40.41,40.41,40.33,40.38,253800.0,31.4583,31.4583,31.396,31.435,253800.0
2013-05-24 10:10:00,40.38,40.41,40.36,40.38,190600.0,31.435,31.4583,31.4194,31.435,190600.0
2013-05-24 10:20:00,40.38,40.38,40.27,40.33,176200.0,31.435,31.435,31.3493,31.396,176200.0
2013-05-24 10:30:00,40.33,40.41,40.33,40.4,149900.0,31.396,31.4583,31.396,31.4505,149900.0
2013-05-24 10:40:00,40.4,40.41,40.28,40.3,491500.0,31.4505,31.4583,31.3571,31.3727,491500.0
2013-05-24 10:50:00,40.3,40.43,40.3,40.43,179600.0,31.3727,31.4739,31.3727,31.4739,179600.0
2013-05-24 11:00:00,40.43,40.49,40.37,40.48,447200.0,31.4739,31.5206,31.4272,31.5128,447200.0
2013-05-24 11:10:00,40.49,40.5,40.45,40.45,161400.0,31.5206,31.5284,31.4895,31.4895,161400.0
2013-05-24 11:20:00,40.45,40.49,40.43,40.46,152000.0,31.4895,31.5206,31.4739,31.4973,152000.0
2013-05-24 11:30:00,40.46,40.52,40.44,40.51,139100.0,31.4973,31.544,31.4817,31.5362,139100.0
2013-05-24 11:40:00,40.52,40.55,40.5,40.5,49800.0,31.544,31.5673,31.5284,31.5284,49800.0
2013-05-24 11:50:00,40.49,40.54,40.46,40.53,119400.0,31.5206,31.5595,31.4973,31.5517,119400.0
2013-05-24 12:00:00,40.53,40.55,40.5,40.55,74200.0,31.5517,31.5673,31.5284,31.5673,74200.0
2013-05-24 12:10:00,40.54,40.55,40.49,40.5,73600.0,31.5595,31.5673,31.5206,31.5284,73600.0
2013-05-24 12:20:00,40.51,40.54,40.49,40.54,96800.0,31.5362,31.5595,31.5206,31.5595,96800.0
2013-05-24 12:30:00,40.53,40.54,40.46,40.47,53300.0,31.5517,31.5595,31.4973,31.505,53300.0
2013-05-24 12:40:00,40.48,40.52,40.47,40.51,19100.0,31.5128,31.544,31.505,31.5362,19100.0
2013-05-24 12:50:00,40.52,40.52,40.47,40.48,28000.0,31.544,31.544,31.505,31.5128,28000.0
2013-05-24 13:00:00,40.47,40.58,40.47,40.58,42800.0,31.505,31.5907,31.505,31.5907,42800.0
2013-05-24 13:10:00,40.57,40.57,40.53,40.57,54600.0,31.5829,31.5829,31.5517,31.5829,54600.0
2013-05-24 13:20:00,40.57,40.6,40.56,40.58,96200.0,31.5829,31.6062,31.5751,31.5907,96200.0
2013-05-24 13:30:00,40.59,40.62,40.56,40.57,136300.0,31.5985,31.6218,31.5751,31.5829,136300.0
2013-05-24 13:40:00,40.57,40.57,40.53,40.55,56800.0,31.5829,31.5829,31.5517,31.5673,56800.0
2013-05-24 13:50:00,40.55,40.57,40.53,40.56,27600.0,31.5673,31.5829,31.5517,31.5751,27600.0
2013-05-24 14:00:00,40.56,40.56,40.52,40.56,34700.0,31.5751,31.5751,31.544,31.5751,34700.0
2013-05-24 14:10:00,40.56,40.62,40.55,40.62,124800.0,31.5751,31.6218,31.5673,31.6218,124800.0
2013-05-24 14:20:00,40.62,40.62,40.57,40.58,90500.0,31.6218,31.6218,31.5829,31.5907,90500.0
2013-05-24 14:30:00,40.58,40.6,40.54,40.56,28500.0,31.5907,31.6062,31.5595,31.5751,28500.0
2013-05-24 14:40:00,40.56,40.59,40.55,40.58,128300.0,31.5751,31.5985,31.5673,31.5907,128300.0
2013-05-24 14:50:00,40.58,40.61,40.56,40.58,82600.0,31.5907,31.614,31.5751,31.5907,82600.0
2013-05-24 15:00:00,40.58,40.61,40.55,40.6,62600.0,31.5907,31.614,31.5673,31.6062,62600.0
2013-05-24 15:10:00,40.6,40.6,40.52,40.52,121700.0,31.6062,31.6062,31.544,31.544,121700.0
2013-05-24 15:20:00,40.52,40.57,40.52,40.54,62400.0,31.544,31.5829,31.544,31.5595,62400.0
2013-05-24 15:30:00,40.54,40.54,40.45,40.46,136500.0,31.5595,31.5595,31.4895,31.4973,136500.0
2013-05-24 15:40:00,40.47,40.51,40.44,40.49,295000.0,31.505,31.5362,31.4817,31.5206,295000.0
2013-05-24 15:50:00,40.49,40.59,40.47,40.57,491400.0,31.5206,31.5985,31.505,31.5829,491400.0
2013-05-28 09:30:00,41.05,41.07,40.85,40.87,198000.0,31.9566,31.9721,31.8009,31.8164,198000.0
2013-05-28 09:40:00,40.86,41.04,40.85,40.98,409800.0,31.8086,31.9488,31.8009,31.9021,409800.0
2013-05-28 09:50:00,40.99,41.04,40.99,41.02,140100.0,31.9098,31.9488,31.9098,31.9332,140100.0
2013-05-28 10:00:00,41.04,41.1,41.02,41.03,540200.0,31.9488,31.9955,31.9332,31.941,540200.0
2013-05-28 10:10:00,41.03,41.03,40.97,41.0,131100.0,31.941,31.941,31.8943,31.9176,131100.0
2013-05-28 10:20:00,41.02,41.06,41.0,41.05,237600.0,31.9332,31.9643,31.9176,31.9566,237600.0
2013-05-28 10:30:00,41.05,41.07,41.0,41.0,38500.0,31.9566,31.9721,31.9176,31.9176,38500.0
2013-05-28 10:40:00,41.01,41.07,41.0,41.07,122000.0,31.9254,31.9721,31.9176,31.9721,122000.0
2013-05-28 10:50:00,41.07,41.09,41.01,41.03,114500.0,31.9721,31.9877,31.9254,31.941,114500.0
2013-05-28 11:00:00,41.03,41.04,40.98,41.0,99700.0,31.941,31.9488,31.9021,31.9176,99700.0
2013-05-28 11:10:00,41.0,41.06,41.0,41.05,115300.0,31.9176,31.9643,31.9176,31.9566,115300.0
2013-05-28 11:20:00,41.04,41.09,41.01,41.07,107600.0,31.9488,31.9877,31.9254,31.9721,107600.0
2013-05-28 11:30:00,41.07,41.08,41.02,41.07,133200.0,31.9721,31.9799,31.9332,31.9721,133200.0
2013-05-28 11:40:00,41.08,41.09,41.02,41.04,206800.0,31.9799,31.9877,31.9332,31.9488,206800.0
2013-05-28 11:50:00,41.04,41.04,40.95,40.95,102300.0,31.9488,31.9488,31.8787,31.8787,102300.0
2013-05-28 12:00:00,40.95,41.03,40.94,41.03,88500.0,31.8787,31.941,31.8709,31.941,88500.0
2013-05-28 12:10:00,41.03,41.05,41.01,41.05,58800.0,31.941,31.9566,31.9254,31.9566,58800.0
2013-05-28 12:20:00,41.05,41.06,41.03,41.03,56500.0,31.9566,31.9643,31.941,31.941,56500.0
2013-05-28 12:30:00,41.01,41.02,40.97,41.01,81200.0,31.9254,31.9332,31.8943,31.9254,81200.0
2013-05-28 12:40:00,41.01,41.05,41.01,41.02,83400.0,31.9254,31.9566,31.9254,31.9332,83400.0
2013-05-28 12:50:00,41.03,41.07,41.0,41.07,71000.0,31.941,31.9721,31.9176,31.9721,71000.0
2013-05-28 13:00:00,41.07,41.08,41.03,41.03,147400.0,31.9721,31.9799,31.941,31.941,147400.0
2013-05-28 13:10:00,41.04,41.04,41.01,41.02,58100.0,31.9488,31.9488,31.9254,31.9332,58100.0
2013-05-28 13:20:00,41.02,41.02,40.97,40.98,133200.0,31.9332,31.9332,31.8943,31.9021,133200.0
2013-05-28 13:30:00,40.99,41.0,40.93,40.95,99300.0,31.9098,31.9176,31.8631,31.8787,99300.0
2013-05-28 13:40:00,40.94,40.95,40.89,40.9,107200.0,31.8709,31.8787,31.832,31.8398,107200.0
2013-05-28 13:50:00,40.91,40.91,40.85,40.87,70100.0,31.8476,31.8476,31.8009,31.8164,70100.0
2013-05-28 14:00:00,40.87,40.89,40.82,40.89,168200.0,31.8164,31.832,31.7775,31.832,168200.0
2013-05-28 14:10:00,40.88,40.92,40.84,40.91,97200.0,31.8242,31.8554,31.7931,31.8476,97200.0
2013-05-28 14:20:00,40.91,40.92,40.86,40.9,64700.0,31.8476,31.8554,31.8086,31.8398,64700.0
2013-05-28 14:30:00,40.89,40.89,40.8,40.8,107100.0,31.832,31.832,31.7619,31.7619,107100.0
2013-05-28 14:40:00,40.81,40.89,40.81,40.88,34800.0,31.7697,31.832,31.7697,31.8242,34800.0
2013-05-28 14:50:00,40.88,40.92,40.88,40.88,80700.0,31.8242,31.8554,31.8242,31.8242,80700.0
2013-05-28 15:00:00,40.88,40.91,40.84,40.89,71900.0,31.8242,31.8476,31.7931,31.832,71900.0
2013-05-28 15:10:00,40.89,40.94,40.86,40.93,199400.0,31.832,31.8709,31.8086,31.8631,199400.0
2013-05-28 15:20:00,40.92,40.94,40.9,40.91,60100.0,31.8554,31.8709,31.8398,31.8476,60100.0
2013-05-28 15:30:00,40.91,40.98,40.91,40.97,87500.0,31.8476,31.9021,31.8476,31.8943,87500.0
2013-05-28 15:40:00,40.96,40.99,40.93,40.96,147700.0,31.8865,31.9098,31.8631,31.8865,147700.0
2013-05-28 15:50:00,40.95,40.97,40.92,40.93,532700.0,31.8787,31.8943,31.8554,31.8631,532700.0
2013-05-29 09:30:00,40.75,40.76,40.6,40.65,718000.0,31.723,31.7308,31.6062,31.6452,718000.0
2013-05-29 09:40:00,40.66,40.68,40.52,40.59,229400.0,31.6529,31.6685,31.544,31.5985,229400.0
2013-05-29 09:50:00,40.59,40.7,40.59,40.68,138700.0,31.5985,31.6841,31.5985,31.6685,138700.0
2013-05-29 10:00:00,40.68,40.81,40.66,40.74,269600.0,31.6685,31.7697,31.6529,31.7152,269600.0
2013-05-29 10:10:00,40.73,40.85,40.69,40.84,232400.0,31.7074,31.8009,31.6763,31.7931,232400.0
2013-05-29 10:20:00,40.83,40.83,40.63,40.64,259700.0,31.7853,31.7853,31.6296,31.6374,259700.0
2013-05-29 10:30:00,40.63,40.63,40.57,40.59,190800.0,31.6296,31.6296,31.5829,31.5985,190800.0
2013-05-29 10:40:00,40.59,40.6,40.46,40.46,330900.0,31.5985,31.6062,31.4973,31.4973,330900.0
2013-05-29 10:50:00,40.45,40.49,40.43,40.45,111100.0,31.4895,31.5206,31.4739,31.4895,111100.0
2013-05-29 11:00:00,40.45,40.47,40.42,40.46,74600.0,31.4895,31.505,31.4661,31.4973,74600.0
2013-05-29 11:10:00,40.47,40.56,40.47,40.56,146200.0,31.505,31.5751,31.505,31.5751,146200.0
2013-05-29 11:20:00,40.57,40.64,40.55,40.6,91400.0,31.5829,31.6374,31.5673,31.6062,91400.0
2013-05-29 11:30:00,40.59,40.61,40.55,40.6,90600.0,31.5985,31.614,31.5673,31.6062,90600.0
2013-05-29 11:40:00,40.59,40.69,40.57,40.68,64000.0,31.5985,31.6763,31.5829,31.6685,64000.0
2013-05-29 11:50:00,40.68,40.7,40.62,40.69,68400.0,31.6685,31.6841,31.6218,31.6763,68400.0
2013-05-29 12:00:00,40.69,40.72,40.65,40.66,128700.0,31.6763,31.6997,31.6452,31.6529,128700.0
2013-05-29 12:10:00,40.65,40.72,40.64,40.72,47500.0,31.6452,31.6997,31.6374,31.6997,47500.0
2013-05-29 12:20:00,40.71,40.72,40.66,40.68,21100.0,31.6919,31.6997,31.6529,31.6685,21100.0
2013-05-29 12:30:00,40.69,40.72,40.66,40.67,82900.0,31.6763,31.6997,31.6529,31.6607,82900.0
2013-05-29 12:40:00,40.67,40.67,40.6,40.6,37000.0,31.6607,31.6607,31.6062,31.6062,37000.0
2013-05-29 12:50:00,40.61,40.63,40.59,40.61,36700.0,31.614,31.6296,31.5985,31.614,36700.0
2013-05-29 13:00:00,40.62,40.68,40.62,40.66,74600.0,31.6218,31.6685,31.6218,31.6529,74600.0
2013-05-29 13:10:00,40.66,40.66,40.62,40.65,81700.0,31.6529,31.6529,31.6218,31.6452,81700.0
2013-05-29 13:20:00,40.65,40.72,40.64,40.72,89200.0,31.6452,31.6997,31.6374,31.6997,89200.0
2013-05-29 13:30:00,40.71,40.79,40.67,40.79,75500.0,31.6919,31.7541,31.6607,31.7541,75500.0
2013-05-29 13:40:00,40.8,40.84,40.8,40.82,115500.0,31.7619,31.7931,31.7619,31.7775,115500.0
2013-05-29 13:50:00,40.82,40.86,40.79,40.84,72600.0,31.7775,31.8086,31.7541,31.7931,72600.0
2013-05-29 14:00:00,40.85,40.9,40.83,40.88,169200.0,31.8009,31.8398,31.7853,31.8242,169200.0
2013-05-29 14:10:00,40.88,40.9,40.85,40.85,41800.0,31.8242,31.8398,31.8009,31.8009,41800.0
2013-05-29 14:20:00,40.86,40.88,40.83,40.84,68300.0,31.8086,31.8242,31.7853,31.7931,68300.0
2013-05-29 14:30:00,40.83,40.84,40.79,40.82,67100.0,31.7853,31.7931,31.7541,31.7775,67100.0
2013-05-29 14:40:00,40.82,40.88,40.8,40.83,67700.0,31.7775,31.8242,31.7619,31.7853,67700.0
2013-05-29 14:50:00,40.83,40.85,40.8,40.8,124400.0,31.7853,31.8009,31.7619,31.7619,124400.0
2013-05-29 15:00:00,40.8,40.82,40.78,40.81,99200.0,31.7619,31.7775,31.7464,31.7697,99200.0
2013-05-29 15:10:00,40.81,40.85,40.8,40.81,98000.0,31.7697,31.8009,31.7619,31.7697,98000.0
2013-05-29 15:20:00,40.81,40.86,40.79,40.86,76500.0,31.7697,31.8086,31.7541,31.8086,76500.0
2013-05-29 15:30:00,40.86,40.9,40.86,40.88,96500.0,31.8086,31.8398,31.8086,31.8242,96500.0
2013-05-29 15:40:00,40.88,40.88,40.81,40.84,265600.0,31.8242,31.8242,31.7697,31.7931,265600.0
2013-05-29 15:50:00,40.84,40.86,40.8,40.82,665900.0,31.7931,31.8086,31.7619,31.7775,665900.0
2013-05-30 09:30:00,40.88,40.92,40.73,40.82,206500.0,31.8242,31.8554,31.7074,31.7775,206500.0
2013-05-30 09:40:00,40.82,40.99,40.82,40.97,185800.0,31.7775,31.9098,31.7775,31.8943,185800.0
2013-05-30 09:50:00,40.97,40.99,40.92,40.95,82900.0,31.8943,31.9098,31.8554,31.8787,82900.0
2013-05-30 10:00:00,40.95,40.98,40.85,40.85,215300.0,31.8787,31.9021,31.8009,31.8009,215300.0
2013-05-30 10:10:00,40.84,40.93,40.84,40.9,216500.0,31.7931,31.8631,31.7931,31.8398,216500.0
2013-05-30 10:20:00,40.91,40.94,40.77,40.81,330800.0,31.8476,31.8709,31.7386,31.7697,330800.0
2013-05-30 10:30:00,40.81,40.91,40.81,40.9,111100.0,31.7697,31.8476,31.7697,31.8398,111100.0
2013-05-30 10:40:00,40.91,40.98,40.91,40.94,63300.0,31.8476,31.9021,31.8476,31.8709,63300.0
2013-05-30 10:50:00,40.94,40.97,40.9,40.96,70600.0,31.8709,31.8943,31.8398,31.8865,70600.0
2013-05-30 11:00:00,40.95,40.96,40.89,40.9,128800.0,31.8787,31.8865,31.832,31.8398,128800.0
2013-05-30 11:10:00,40.91,40.97,40.91,40.94,91300.0,31.8476,31.8943,31.8476,31.8709,91300.0
2013-05-30 11:20:00,40.94,40.97,40.92,40.96,66600.0,31.8709,31.8943,31.8554,31.8865,66600.0
2013-05-30 11:30:00,40.95,40.98,40.94,40.94,121900.0,31.8787,31.9021,31.8709,31.8709,121900.0
2013-05-30 11:40:00,40.94,40.98,40.94,40.94,69000.0,31.8709,31.9021,31.8709,31.8709,69000.0
2013-05-30 11:50:00,40.95,41.0,40.95,40.98,79100.0,31.8787,31.9176,31.8787,31.9021,79100.0
2013-05-30 12:00:00,40.99,41.04,40.96,40.96,77600.0,31.9098,31.9488,31.8865,31.8865,77600.0
2013-05-30 12:10:00,40.95,40.95,40.87,40.91,115400.0,31.8787,31.8787,31.8164,31.8476,115400.0
2013-05-30 12:20:00,40.91,40.91,40.86,40.87,371300.0,31.8476,31.8476,31.8086,31.8164,371300.0
2013-05-30 12:30:00,40.86,40.89,40.85,40.86,58000.0,31.8086,31.832,31.8009,31.8086,58000.0
2013-05-30 12:40:00,40.86,40.87,40.83,40.86,34800.0,31.8086,31.8164,31.7853,31.8086,34800.0
2013-05-30 12:50:00,40.86,40.89,40.82,40.89,52100.0,31.8086,31.832,31.7775,31.832,52100.0
2013-05-30 13:00:00,40.9,40.92,40.89,40.91,53900.0,31.8398,31.8554,31.832,31.8476,53900.0
2013-05-30 13:10:00,40.91,40.93,40.9,40.91,44300.0,31.8476,31.8631,31.8398,31.8476,44300.0
2013-05-30 13:20:00,40.91,40.97,40.91,40.97,45300.0,31.8476,31.8943,31.8476,31.8943,45300.0
2013-05-30 13:30:00,40.97,41.01,40.96,41.0,71300.0,31.8943,31.9254,31.8865,31.9176,71300.0
2013-05-30 13:40:00,40.99,41.01,40.97,40.99,41100.0,31.9098,31.9254,31.8943,31.9098,41100.0
2013-05-30 13:50:00,40.99,41.02,40.97,41.01,95300.0,31.9098,31.9332,31.8943,31.9254,95300.0
2013-05-30 14:00:00,41.01,41.04,40.98,40.98,50400.0,31.9254,31.9488,31.9021,31.9021,50400.0
2013-05-30 14:10:00,40.98,41.02,40.98,41.0,35500.0,31.9021,31.9332,31.9021,31.9176,35500.0
2013-05-30 14:20:00,41.01,41.04,41.0,41.04,45300.0,31.9254,31.9488,31.9176,31.9488,45300.0
2013-05-30 14:30:00,41.04,41.05,41.02,41.05,122500.0,31.9488,31.9566,31.9332,31.9566,122500.0
2013-05-30 14:40:00,41.05,41.07,41.04,41.07,37800.0,31.9566,31.9721,31.9488,31.9721,37800.0
2013-05-30 14:50:00,41.07,41.09,41.04,41.05,108800.0,31.9721,31.9877,31.9488,31.9566,108800.0
2013-05-30 15:00:00,41.05,41.07,41.04,41.07,42100.0,31.9566,31.9721,31.9488,31.9721,42100.0
2013-05-30 15:10:00,41.07,41.07,41.04,41.04,53100.0,31.9721,31.9721,31.9488,31.9488,53100.0
2013-05-30 15:20:00,41.04,41.05,40.98,40.98,103600.0,31.9488,31.9566,31.9021,31.9021,103600.0
2013-05-30 15:30:00,40.98,41.0,40.94,40.97,147000.0,31.9021,31.9176,31.8709,31.8943,147000.0
2013-05-30 15:40:00,40.97,41.01,40.93,40.93,416600.0,31.8943,31.9254,31.8631,31.8631,416600.0
2013-05-30 15:50:00,40.94,40.94,40.89,40.93,514200.0,31.8709,31.8709,31.832,31.8631,514200.0
2013-05-31 09:30:00,40.67,40.75,40.59,40.75,230100.0,31.6607,31.723,31.5985,31.723,230100.0
2013-05-31 09:40:00,40.74,40.84,40.73,40.83,416400.0,31.7152,31.7931,31.7074,31.7853,416400.0
2013-05-31 09:50:00,40.83,40.87,40.76,40.78,182400.0,31.7853,31.8164,31.7308,31.7464,182400.0
2013-05-31 10:00:00,40.79,40.88,40.76,40.77,202300.0,31.7541,31.8242,31.7308,31.7386,202300.0
2013-05-31 10:10:00,40.77,40.83,40.77,40.8,260900.0,31.7386,31.7853,31.7386,31.7619,260900.0
2013-05-31 10:20:00,40.8,40.8,40.74,40.79,143300.0,31.7619,31.7619,31.7152,31.7541,143300.0
2013-05-31 10:30:00,40.79,40.89,40.79,40.88,139400.0,31.7541,31.832,31.7541,31.8242,139400.0
2013-05-31 10:40:00,40.88,40.88,40.83,40.85,160700.0,31.8242,31.8242,31.7853,31.8009,160700.0
2013-05-31 10:50:00,40.85,40.87,40.75,40.79,84300.0,31.8009,31.8164,31.723,31.7541,84300.0
2013-05-31 11:00:00,40.8,40.9,40.78,40.89,245600.0,31.7619,31.8398,31.7464,31.832,245600.0
2013-05-31 11:10:00,40.89,40.98,40.89,40.96,186200.0,31.832,31.9021,31.832,31.8865,186200.0
2013-05-31 11:20:00,40.95,40.95,40.86,40.86,49400.0,31.8787,31.8787,31.8086,31.8086,49400.0
2013-05-31 11:30:00,40.86,40.92,40.86,40.92,54100.0,31.8086,31.8554,31.8086,31.8554,54100.0
2013-05-31 11:40:00,40.92,40.94,40.89,40.92,60600.0,31.8554,31.8709,31.832,31.8554,60600.0
2013-05-31 11:50:00,40.91,40.91,40.84,40.84,485600.0,31.8476,31.8476,31.7931,31.7931,485600.0
2013-05-31 12:00:00,40.84,40.84,40.77,40.79,93400.0,31.7931,31.7931,31.7386,31.7541,93400.0
2013-05-31 12:10:00,40.8,40.8,40.73,40.75,63100.0,31.7619,31.7619,31.7074,31.723,63100.0
2013-05-31 12:20:00,40.75,40.8,40.71,40.76,104300.0,31.723,31.7619,31.6919,31.7308,104300.0
2013-05-31 12:30:00,40.77,40.78,40.74,40.77,51100.0,31.7386,31.7464,31.7152,31.7386,51100.0
2013-05-31 12:40:00,40.77,40.8,40.74,40.77,68000.0,31.7386,31.7619,31.7152,31.7386,68000.0
2013-05-31 12:50:00,40.76,40.76,40.72,40.72,137600.0,31.7308,31.7308,31.6997,31.6997,137600.0
2013-05-31 13:00:00,40.73,40.78,40.72,40.77,47500.0,31.7074,31.7464,31.6997,31.7386,47500.0
2013-05-31 13:10:00,40.77,40.77,40.73,40.74,48900.0,31.7386,31.7386,31.7074,31.7152,48900.0
2013-05-31 13:20:00,40.75,40.76,40.73,40.76,13100.0,31.723,31.7308,31.7074,31.7308,13100.0
2013-05-31 13:30:00,40.76,40.76,40.72,40.73,21700.0,31.7308,31.7308,31.6997,31.7074,21700.0
2013-05-31 13:40:00,40.72,40.74,40.72,40.74,29400.0,31.6997,31.7152,31.6997,31.7152,29400.0
2013-05-31 13:50:00,40.74,40.78,40.73,40.78,30100.0,31.7152,31.7464,31.7074,31.7464,30100.0
2013-05-31 14:00:00,40.78,40.79,40.73,40.74,28900.0,31.7464,31.7541,31.7074,31.7152,28900.0
2013-05-31 14:10:00,40.73,40.73,40.66,40.68,69500.0,31.7074,31.7074,31.6529,31.6685,69500.0
2013-05-31 14:20:00,40.67,40.71,40.67,40.68,46200.0,31.6607,31.6919,31.6607,31.6685,46200.0
2013-05-31 14:30:00,40.68,40.68,40.57,40.58,399300.0,31.6685,31.6685,31.5829,31.5907,399300.0
2013-05-31 14:40:00,40.59,40.6,40.54,40.55,596600.0,31.5985,31.6062,31.5595,31.5673,596600.0
2013-05-31 14:50:00,40.55,40.56,40.48,40.5,319000.0,31.5673,31.5751,31.5128,31.5284,319000.0
2013-05-31 15:00:00,40.5,40.56,40.47,40.55,142200.0,31.5284,31.5751,31.505,31.5673,142200.0
2013-05-31 15:10:00,40.55,40.56,40.52,40.54,116100.0,31.5673,31.5751,31.544,31.5595,116100.0
2013-05-31 15:20:00,40.54,40.59,40.51,40.52,204600.0,31.5595,31.5985,31.5362,31.544,204600.0
2013-05-31 15:30:00,40.52,40.52,40.42,40.44,411800.0,31.544,31.544,31.4661,31.4817,411800.0
2013-05-31 15:40:00,40.44,40.49,40.42,40.42,497900.0,31.4817,31.5206,31.4661,31.4661,497900.0
2013-05-31 15:50:00,40.42,40.44,40.28,40.29,989300.0,31.4661,31.4817,31.3571,31.3649,989300.0
2013-06-03 09:30:00,40.41,40.41,40.26,40.35,209000.0,31.4583,31.4583,31.3416,31.4116,209000.0
2013-06-03 09:40:00,40.36,40.37,40.21,40.28,247100.0,31.4194,31.4272,31.3026,31.3571,247100.0
2013-06-03 09:50:00,40.27,40.4,40.25,40.26,311500.0,31.3493,31.4505,31.3338,31.3416,311500.0
2013-06-03 10:00:00,40.26,40.46,40.21,40.44,581700.0,31.3416,31.4973,31.3026,31.4817,581700.0
2013-06-03 10:10:00,40.44,40.49,40.33,40.4,511600.0,31.4817,31.5206,31.396,31.4505,511600.0
2013-06-03 10:20:00,40.4,40.42,40.29,40.3,186100.0,31.4505,31.4661,31.3649,31.3727,186100.0
2013-06-03 10:30:00,40.31,40.32,40.19,40.21,195900.0,31.3805,31.3883,31.2871,31.3026,195900.0
2013-06-03 10:40:00,40.22,40.22,40.07,40.15,149300.0,31.3104,31.3104,31.1936,31.2559,149300.0
2013-06-03 10:50:00,40.15,40.22,40.15,40.15,92200.0,31.2559,31.3104,31.2559,31.2559,92200.0
2013-06-03 11:00:00,40.17,40.18,40.09,40.1,376600.0,31.2715,31.2793,31.2092,31.217,376600.0
2013-06-03 11:10:00,40.1,40.15,40.03,40.13,171400.0,31.217,31.2559,31.1625,31.2404,171400.0
2013-06-03 11:20:00,40.12,40.13,40.03,40.05,158000.0,31.2326,31.2404,31.1625,31.1781,158000.0
2013-06-03 11:30:00,40.05,40.09,40.04,40.06,131900.0,31.1781,31.2092,31.1703,31.1859,131900.0
2013-06-03 11:40:00,40.06,40.2,40.05,40.19,216800.0,31.1859,31.2948,31.1781,31.2871,216800.0
2013-06-03 11:50:00,40.19,40.23,40.16,40.2,120100.0,31.2871,31.3182,31.2637,31.2948,120100.0
2013-06-03 12:00:00,40.19,40.22,40.13,40.17,114800.0,31.2871,31.3104,31.2404,31.2715,114800.0
2013-06-03 12:10:00,40.16,40.19,40.11,40.13,79900.0,31.2637,31.2871,31.2248,31.2404,79900.0
2013-06-03 12:20:00,40.13,40.16,40.12,40.16,67500.0,31.2404,31.2637,31.2326,31.2637,67500.0
2013-06-03 12:30:00,40.17,40.18,40.12,40.13,78700.0,31.2715,31.2793,31.2326,31.2404,78700.0
2013-06-03 12:40:00,40.13,40.2,40.12,40.19,70800.0,31.2404,31.2948,31.2326,31.2871,70800.0
2013-06-03 12:50:00,40.19,40.21,40.16,40.19,28200.0,31.2871,31.3026,31.2637,31.2871,28200.0
2013-06-03 13:00:00,40.19,40.24,40.15,40.23,83600.0,31.2871,31.326,31.2559,31.3182,83600.0
2013-06-03 13:10:00,40.22,40.23,40.15,40.17,52000.0,31.3104,31.3182,31.2559,31.2715,52000.0
2013-06-03 13:20:00,40.17,40.17,40.13,40.15,25300.0,31.2715,31.2715,31.2404,31.2559,25300.0
2013-06-03 13:30:00,40.15,40.16,40.12,40.15,83900.0,31.2559,31.2637,31.2326,31.2559,83900.0
2013-06-03 13:40:00,40.16,40.16,40.12,40.14,26400.0,31.2637,31.2637,31.2326,31.2481,26400.0
2013-06-03 13:50:00,40.15,40.22,40.15,40.18,88700.0,31.2559,31.3104,31.2559,31.2793,88700.0
2013-06-03 14:00:00,40.18,40.25,40.16,40.23,72700.0,31.2793,31.3338,31.2637,31.3182,72700.0
2013-06-03 14:10:00,40.22,40.23,40.19,40.21,59400.0,31.3104,31.3182,31.2871,31.3026,59400.0
2013-06-03 14:20:00,40.21,40.24,40.21,40.22,67900.0,31.3026,31.326,31.3026,31.3104,67900.0
2013-06-03 14:30:00,40.22,40.27,40.19,40.26,63800.0,31.3104,31.3493,31.2871,31.3416,63800.0
2013-06-03 14:40:00,40.26,40.33,40.25,40.26,93000.0,31.3416,31.396,31.3338,31.3416,93000.0
2013-06-03 14:50:00,40.25,40.31,40.25,40.27,94100.0,31.3338,31.3805,31.3338,31.3493,94100.0
2013-06-03 15:00:00,40.28,40.34,40.27,40.32,84500.0,31.3571,31.4038,31.3493,31.3883,84500.0
2013-06-03 15:10:00,40.32,40.34,40.28,40.28,101600.0,31.3883,31.4038,31.3571,31.3571,101600.0
2013-06-03 15:20:00,40.29,40.35,40.29,40.34,166200.0,31.3649,31.4116,31.3649,31.4038,166200.0
2013-06-03 15:30:00,40.33,40.39,40.32,40.37,148300.0,31.396,31.4428,31.3883,31.4272,148300.0
2013-06-03 15:40:00,40.38,40.46,40.37,40.44,193800.0,31.435,31.4973,31.4272,31.4817,193800.0
2013-06-03 15:50:00,40.44,40.52,40.42,40.5,498300.0,31.4817,31.544,31.4661,31.5284,498300.0
2013-06-04 09:30:00,40.5,40.73,40.46,40.64,259400.0,31.5284,31.7074,31.4973,31.6374,259400.0
2013-06-04 09:40:00,40.65,40.66,40.59,40.6,206600.0,31.6452,31.6529,31.5985,31.6062,206600.0
2013-06-04 09:50:00,40.59,40.59,40.52,40.58,187900.0,31.5985,31.5985,31.544,31.5907,187900.0
2013-06-04 10:00:00,40.57,40.58,40.5,40.51,282300.0,31.5829,31.5907,31.5284,31.5362,282300.0
2013-06-04 10:10:00,40.51,40.58,40.49,40.53,201800.0,31.5362,31.5907,31.5206,31.5517,201800.0
2013-06-04 10:20:00,40.53,40.6,40.51,40.6,132500.0,31.5517,31.6062,31.5362,31.6062,132500.0
2013-06-04 10:30:00,40.6,40.67,40.6,40.64,115700.0,31.6062,31.6607,31.6062,31.6374,115700.0
2013-06-04 10:40:00,40.64,40.66,40.53,40.55,147000.0,31.6374,31.6529,31.5517,31.5673,147000.0
2013-06-04 10:50:00,40.55,40.56,40.46,40.48,111000.0,31.5673,31.5751,31.4973,31.5128,111000.0
2013-06-04 11:00:00,40.47,40.53,40.44,40.47,201400.0,31.505,31.5517,31.4817,31.505,201400.0
2013-06-04 11:10:00,40.47,40.52,40.44,40.5,174800.0,31.505,31.544,31.4817,31.5284,174800.0
2013-06-04 11:20:00,40.5,40.57,40.5,40.56,76300.0,31.5284,31.5829,31.5284,31.5751,76300.0
2013-06-04 11:30:00,40.56,40.56,40.43,40.5,53800.0,31.5751,31.5751,31.4739,31.5284,53800.0
2013-06-04 11:40:00,40.51,40.58,40.49,40.53,50700.0,31.5362,31.5907,31.5206,31.5517,50700.0
2013-06-04 11:50:00,40.53,40.61,40.53,40.6,44400.0,31.5517,31.614,31.5517,31.6062,44400.0
2013-06-04 12:00:00,40.6,40.61,40.5,40.53,76800.0,31.6062,31.614,31.5284,31.5517,76800.0
2013-06-04 12:10:00,40.53,40.57,40.46,40.49,68100.0,31.5517,31.5829,31.4973,31.5206,68100.0
2013-06-04 12:20:00,40.48,40.49,40.4,40.41,504700.0,31.5128,31.5206,31.4505,31.4583,504700.0
2013-06-04 12:30:00,40.4,40.49,40.4,40.49,49000.0,31.4505,31.5206,31.4505,31.5206,49000.0
2013-06-04 12:40:00,40.48,40.48,40.41,40.43,62300.0,31.5128,31.5128,31.4583,31.4739,62300.0
2013-06-04 12:50:00,40.43,40.48,40.43,40.47,138500.0,31.4739,31.5128,31.4739,31.505,138500.0
2013-06-04 13:00:00,40.47,40.51,40.44,40.5,150100.0,31.505,31.5362,31.4817,31.5284,150100.0
2013-06-04 13:10:00,40.5,40.55,40.49,40.54,52400.0,31.5284,31.5673,31.5206,31.5595,52400.0
2013-06-04 13:20:00,40.53,40.53,40.36,40.38,105300.0,31.5517,31.5517,31.4194,31.435,105300.0
2013-06-04 13:30:00,40.38,40.41,40.31,40.33,94200.0,31.435,31.4583,31.3805,31.396,94200.0
2013-06-04 13:40:00,40.34,40.37,40.29,40.3,136200.0,31.4038,31.4272,31.3649,31.3727,136200.0
2013-06-04 13:50:00,40.31,40.37,40.29,40.37,62300.0,31.3805,31.4272,31.3649,31.4272,62300.0
2013-06-04 14:00:00,40.36,40.37,40.26,40.26,88100.0,31.4194,31.4272,31.3416,31.3416,88100.0
2013-06-04 14:10:00,40.25,40.3,40.24,40.3,109000.0,31.3338,31.3727,31.326,31.3727,109000.0
2013-06-04 14:20:00,40.3,40.3,40.22,40.28,210800.0,31.3727,31.3727,31.3104,31.3571,210800.0
2013-06-04 14:30:00,40.29,40.33,40.29,40.33,81800.0,31.3649,31.396,31.3649,31.396,81800.0
2013-06-04 14:40:00,40.34,40.38,40.33,40.37,111300.0,31.4038,31.435,31.396,31.4272,111300.0
2013-06-04 14:50:00,40.37,40.4,40.28,40.31,170400.0,31.4272,31.4505,31.3571,31.3805,170400.0
2013-06-04 15:00:00,40.3,40.41,40.28,40.36,271600.0,31.3727,31.4583,31.3571,31.4194,271600.0
2013-06-04 15:10:00,40.37,40.38,40.27,40.3,133900.0,31.4272,31.435,31.3493,31.3727,133900.0
2013-06-04 15:20:00,40.31,40.34,40.27,40.32,147000.0,31.3805,31.4038,31.3493,31.3883,147000.0
2013-06-04 15:30:00,40.33,40.46,40.32,40.45,250000.0,31.396,31.4973,31.3883,31.4895,250000.0
2013-06-04 15:40:00,40.44,40.5,40.44,40.45,296000.0,31.4817,31.5284,31.4817,31.4895,296000.0
2013-06-04 15:50:00,40.46,40.5,40.41,40.43,580500.0,31.4973,31.5284,31.4583,31.4739,580500.0
2013-06-05 09:30:00,40.34,40.34,40.16,40.27,225600.0,31.4038,31.4038,31.2637,31.3493,225600.0
2013-06-05 09:40:00,40.28,40.31,40.25,40.29,122300.0,31.3571,31.3805,31.3338,31.3649,122300.0
2013-06-05 09:50:00,40.3,40.31,40.14,40.15,191200.0,31.3727,31.3805,31.2481,31.2559,191200.0
2013-06-05 10:00:00,40.16,40.22,40.12,40.13,225800.0,31.2637,31.3104,31.2326,31.2404,225800.0
2013-06-05 10:10:00,40.13,40.13,39.97,39.97,296200.0,31.2404,31.2404,31.1158,31.1158,296200.0
2013-06-05 10:20:00,39.97,40.09,39.96,40.08,285000.0,31.1158,31.2092,31.108,31.2014,285000.0
2013-06-05 10:30:00,40.08,40.08,39.96,39.98,220000.0,31.2014,31.2014,31.108,31.1236,220000.0
2013-06-05 10:40:00,39.97,40.03,39.93,39.94,242500.0,31.1158,31.1625,31.0847,31.0924,242500.0
2013-06-05 10:50:00,39.94,39.95,39.89,39.91,67200.0,31.0924,31.1002,31.0535,31.0691,67200.0
2013-06-05 11:00:00,39.9,39.91,39.8,39.81,190500.0,31.0613,31.0691,30.9835,30.9912,190500.0
2013-06-05 11:10:00,39.81,39.92,39.79,39.91,123000.0,30.9912,31.0769,30.9757,31.0691,123000.0
2013-06-05 11:20:00,39.91,39.93,39.86,39.88,207200.0,31.0691,31.0847,31.0302,31.0457,207200.0
2013-06-05 11:30:00,39.88,39.92,39.83,39.92,120600.0,31.0457,31.0769,31.0068,31.0769,120600.0
2013-06-05 11:40:00,39.93,39.93,39.87,39.87,123100.0,31.0847,31.0847,31.0379,31.0379,123100.0
2013-06-05 11:50:00,39.87,39.87,39.78,39.8,89900.0,31.0379,31.0379,30.9679,30.9835,89900.0
2013-06-05 12:00:00,39.8,39.84,39.77,39.8,145500.0,30.9835,31.0146,30.9601,30.9835,145500.0
2013-06-05 12:10:00,39.8,39.81,39.72,39.77,128500.0,30.9835,30.9912,30.9212,30.9601,128500.0
2013-06-05 12:20:00,39.78,39.82,39.75,39.79,80600.0,30.9679,30.999,30.9445,30.9757,80600.0
2013-06-05 12:30:00,39.78,39.79,39.73,39.74,74600.0,30.9679,30.9757,30.929,30.9367,74600.0
2013-06-05 12:40:00,39.74,39.75,39.71,39.72,66900.0,30.9367,30.9445,30.9134,30.9212,66900.0
2013-06-05 12:50:00,39.72,39.74,39.69,39.72,57300.0,30.9212,30.9367,30.8978,30.9212,57300.0
2013-06-05 13:00:00,39.73,39.81,39.7,39.78,90500.0,30.929,30.9912,30.9056,30.9679,90500.0
2013-06-05 13:10:00,39.78,39.78,39.73,39.77,253000.0,30.9679,30.9679,30.929,30.9601,253000.0
2013-06-05 13:20:00,39.77,39.81,39.75,39.81,113600.0,30.9601,30.9912,30.9445,30.9912,113600.0
2013-06-05 13:30:00,39.81,39.83,39.78,39.83,234900.0,30.9912,31.0068,30.9679,31.0068,234900.0
2013-06-05 13:40:00,39.83,39.86,39.81,39.81,81800.0,31.0068,31.0302,30.9912,30.9912,81800.0
2013-06-05 13:50:00,39.82,39.82,39.76,39.76,94200.0,30.999,30.999,30.9523,30.9523,94200.0
2013-06-05 14:00:00,39.79,39.8,39.72,39.76,148600.0,30.9757,30.9835,30.9212,30.9523,148600.0
2013-06-05 14:10:00,39.75,39.76,39.69,39.72,78400.0,30.9445,30.9523,30.8978,30.9212,78400.0
2013-06-05 14:20:00,39.72,39.72,39.63,39.65,219500.0,30.9212,30.9212,30.8511,30.8667,219500.0
2013-06-05 14:30:00,39.65,39.7,39.62,39.7,126600.0,30.8667,30.9056,30.8433,30.9056,126600.0
2013-06-05 14:40:00,39.69,39.74,39.67,39.72,83000.0,30.8978,30.9367,30.8823,30.9212,83000.0
2013-06-05 14:50:00,39.73,39.76,39.67,39.7,240200.0,30.929,30.9523,30.8823,30.9056,240200.0
2013-06-05 15:00:00,39.7,39.71,39.63,39.63,161500.0,30.9056,30.9134,30.8511,30.8511,161500.0
2013-06-05 15:10:00,39.62,39.69,39.6,39.65,161200.0,30.8433,30.8978,30.8278,30.8667,161200.0
2013-06-05 15:20:00,39.65,39.72,39.61,39.7,333100.0,30.8667,30.9212,30.8355,30.9056,333100.0
2013-06-05 15:30:00,39.7,39.76,39.63,39.69,561800.0,30.9056,30.9523,30.8511,30.8978,561800.0
2013-06-05 15:40:00,39.69,39.71,39.63,39.65,530500.0,30.8978,30.9134,30.8511,30.8667,530500.0
2013-06-05 15:50:00,39.65,39.66,39.58,39.6,1426900.0,30.8667,30.8745,30.8122,30.8278,1426900.0
2013-06-06 09:30:00,39.52,39.7,39.49,39.68,431300.0,30.7655,30.9056,30.7421,30.89,431300.0
2013-06-06 09:40:00,39.67,39.71,39.64,39.67,366300.0,30.8823,30.9134,30.8589,30.8823,366300.0
2013-06-06 09:50:00,39.66,39.7,39.55,39.7,234900.0,30.8745,30.9056,30.7888,30.9056,234900.0
2013-06-06 10:00:00,39.71,39.79,39.63,39.64,173900.0,30.9134,30.9757,30.8511,30.8589,173900.0
2013-06-06 10:10:00,39.64,39.64,39.57,39.62,103100.0,30.8589,30.8589,30.8044,30.8433,103100.0
2013-06-06 10:20:00,39.63,39.68,39.58,39.64,97200.0,30.8511,30.89,30.8122,30.8589,97200.0
2013-06-06 10:30:00,39.64,39.69,39.59,39.59,109900.0,30.8589,30.8978,30.82,30.82,109900.0
2013-06-06 10:40:00,39.59,39.64,39.53,39.62,96600.0,30.82,30.8589,30.7733,30.8433,96600.0
2013-06-06 10:50:00,39.63,39.66,39.56,39.66,123800.0,30.8511,30.8745,30.7966,30.8745,123800.0
2013-06-06 11:00:00,39.65,39.66,39.61,39.62,74500.0,30.8667,30.8745,30.8355,30.8433,74500.0
2013-06-06 11:10:00,39.61,39.68,39.61,39.67,68000.0,30.8355,30.89,30.8355,30.8823,68000.0
2013-06-06 11:20:00,39.67,39.69,39.62,39.65,65900.0,30.8823,30.8978,30.8433,30.8667,65900.0
2013-06-06 11:30:00,39.65,39.7,39.63,39.7,49900.0,30.8667,30.9056,30.8511,30.9056,49900.0
2013-06-06 11:40:00,39.71,39.72,39.66,39.66,44200.0,30.9134,30.9212,30.8745,30.8745,44200.0
2013-06-06 11:50:00,39.67,39.68,39.52,39.53,489600.0,30.8823,30.89,30.7655,30.7733,489600.0
2013-06-06 12:00:00,39.53,39.58,39.5,39.52,346400.0,30.7733,30.8122,30.7499,30.7655,346400.0
2013-06-06 12:10:00,39.52,39.54,39.48,39.48,179700.0,30.7655,30.7811,30.7343,30.7343,179700.0
2013-06-06 12:20:00,39.47,39.48,39.36,39.43,108000.0,30.7266,30.7343,30.6409,30.6954,108000.0
2013-06-06 12:30:00,39.43,39.52,39.4,39.5,148800.0,30.6954,30.7655,30.6721,30.7499,148800.0
2013-06-06 12:40:00,39.5,39.53,39.47,39.51,85800.0,30.7499,30.7733,30.7266,30.7577,85800.0
2013-06-06 12:50:00,39.51,39.52,39.46,39.5,71300.0,30.7577,30.7655,30.7188,30.7499,71300.0
2013-06-06 13:00:00,39.5,39.64,39.49,39.63,288500.0,30.7499,30.8589,30.7421,30.8511,288500.0
2013-06-06 13:10:00,39.63,39.71,39.6,39.68,523700.0,30.8511,30.9134,30.8278,30.89,523700.0
2013-06-06 13:20:00,39.68,39.7,39.59,39.62,88200.0,30.89,30.9056,30.82,30.8433,88200.0
2013-06-06 13:30:00,39.62,39.7,39.61,39.68,128200.0,30.8433,30.9056,30.8355,30.89,128200.0
2013-06-06 13:40:00,39.68,39.72,39.64,39.71,80200.0,30.89,30.9212,30.8589,30.9134,80200.0
2013-06-06 13:50:00,39.71,39.72,39.67,39.69,103200.0,30.9134,30.9212,30.8823,30.8978,103200.0
2013-06-06 14:00:00,39.69,39.69,39.6,39.66,69700.0,30.8978,30.8978,30.8278,30.8745,69700.0
2013-06-06 14:10:00,39.66,39.71,39.61,39.63,111700.0,30.8745,30.9134,30.8355,30.8511,111700.0
2013-06-06 14:20:00,39.63,39.75,39.63,39.74,116000.0,30.8511,30.9445,30.8511,30.9367,116000.0
2013-06-06 14:30:00,39.75,39.75,39.68,39.68,116500.0,30.9445,30.9445,30.89,30.89,116500.0
2013-06-06 14:40:00,39.68,39.73,39.67,39.73,86000.0,30.89,30.929,30.8823,30.929,86000.0
2013-06-06 14:50:00,39.73,39.75,39.66,39.67,336200.0,30.929,30.9445,30.8745,30.8823,336200.0
2013-06-06 15:00:00,39.67,39.7,39.64,39.65,118700.0,30.8823,30.9056,30.8589,30.8667,118700.0
2013-06-06 15:10:00,39.64,39.66,39.6,39.61,135400.0,30.8589,30.8745,30.8278,30.8355,135400.0
2013-06-06 15:20:00,39.62,39.71,39.6,39.7,331800.0,30.8433,30.9134,30.8278,30.9056,331800.0
2013-06-06 15:30:00,39.69,39.75,39.69,39.72,178100.0,30.8978,30.9445,30.8978,30.9212,178100.0
2013-06-06 15:40:00,39.72,39.73,39.69,39.73,150200.0,30.9212,30.929,30.8978,30.929,150200.0
2013-06-06 15:50:00,39.72,39.83,39.72,39.82,413800.0,30.9212,31.0068,30.9212,30.999,413800.0
2013-06-07 09:30:00,39.92,40.05,39.91,39.97,476100.0,31.0769,31.1781,31.0691,31.1158,476100.0
2013-06-07 09:40:00,39.96,39.96,39.77,39.9,651100.0,31.108,31.108,30.9601,31.0613,651100.0
2013-06-07 09:50:00,39.9,39.91,39.83,39.86,1353500.0,31.0613,31.0691,31.0068,31.0302,1353500.0
2013-06-07 10:00:00,39.86,40.08,39.85,40.06,906800.0,31.0302,31.2014,31.0224,31.1859,906800.0
2013-06-07 10:10:00,40.07,40.18,40.07,40.11,297400.0,31.1936,31.2793,31.1936,31.2248,297400.0
2013-06-07 10:20:00,40.11,40.19,40.11,40.14,87500.0,31.2248,31.2871,31.2248,31.2481,87500.0
2013-06-07 10:30:00,40.14,40.14,40.08,40.13,97900.0,31.2481,31.2481,31.2014,31.2404,97900.0
2013-06-07 10:40:00,40.13,40.13,40.06,40.09,79800.0,31.2404,31.2404,31.1859,31.2092,79800.0
2013-06-07 10:50:00,40.09,40.1,40.04,40.09,84900.0,31.2092,31.217,31.1703,31.2092,84900.0
2013-06-07 11:00:00,40.09,40.2,40.09,40.2,855600.0,31.2092,31.2948,31.2092,31.2948,855600.0
2013-06-07 11:10:00,40.19,40.2,40.14,40.17,432900.0,31.2871,31.2948,31.2481,31.2715,432900.0
2013-06-07 11:20:00,40.17,40.23,40.16,40.21,369400.0,31.2715,31.3182,31.2637,31.3026,369400.0
2013-06-07 11:30:00,40.2,40.23,40.17,40.17,325300.0,31.2948,31.3182,31.2715,31.2715,325300.0
2013-06-07 11:40:00,40.17,40.21,40.16,40.17,151700.0,31.2715,31.3026,31.2637,31.2715,151700.0
2013-06-07 11:50:00,40.17,40.19,40.16,40.17,56400.0,31.2715,31.2871,31.2637,31.2715,56400.0
2013-06-07 12:00:00,40.17,40.18,40.14,40.16,141000.0,31.2715,31.2793,31.2481,31.2637,141000.0
2013-06-07 12:10:00,40.16,40.17,40.13,40.16,43700.0,31.2637,31.2715,31.2404,31.2637,43700.0
2013-06-07 12:20:00,40.16,40.16,40.12,40.15,41500.0,31.2637,31.2637,31.2326,31.2559,41500.0
2013-06-07 12:30:00,40.15,40.17,40.14,40.16,94200.0,31.2559,31.2715,31.2481,31.2637,94200.0
2013-06-07 12:40:00,40.16,40.16,40.08,40.09,41600.0,31.2637,31.2637,31.2014,31.2092,41600.0
2013-06-07 12:50:00,40.1,40.11,40.09,40.09,161900.0,31.217,31.2248,31.2092,31.2092,161900.0
2013-06-07 13:00:00,40.09,40.13,40.09,40.1,148600.0,31.2092,31.2404,31.2092,31.217,148600.0
2013-06-07 13:10:00,40.1,40.13,40.09,40.11,119100.0,31.217,31.2404,31.2092,31.2248,119100.0
2013-06-07 13:20:00,40.11,40.12,40.07,40.09,66800.0,31.2248,31.2326,31.1936,31.2092,66800.0
2013-06-07 13:30:00,40.1,40.12,40.09,40.12,55100.0,31.217,31.2326,31.2092,31.2326,55100.0
2013-06-07 13:40:00,40.11,40.11,40.05,40.07,166500.0,31.2248,31.2248,31.1781,31.1936,166500.0
2013-06-07 13:50:00,40.07,40.08,40.05,40.05,32000.0,31.1936,31.2014,31.1781,31.1781,32000.0
2013-06-07 14:00:00,40.05,40.08,40.02,40.03,97900.0,31.1781,31.2014,31.1547,31.1625,97900.0
2013-06-07 14:10:00,40.02,40.04,39.99,40.0,71300.0,31.1547,31.1703,31.1314,31.1392,71300.0
2013-06-07 14:20:00,40.01,40.01,39.93,39.98,56500.0,31.1469,31.1469,31.0847,31.1236,56500.0
2013-06-07 14:30:00,39.99,40.05,39.97,40.03,57800.0,31.1314,31.1781,31.1158,31.1625,57800.0
2013-06-07 14:40:00,40.02,40.07,40.0,40.06,46800.0,31.1547,31.1936,31.1392,31.1859,46800.0
2013-06-07 14:50:00,40.07,40.09,40.06,40.06,77400.0,31.1936,31.2092,31.1859,31.1859,77400.0
2013-06-07 15:00:00,40.07,40.11,40.06,40.08,60500.0,31.1936,31.2248,31.1859,31.2014,60500.0
2013-06-07 15:10:00,40.09,40.12,40.07,40.1,62500.0,31.2092,31.2326,31.1936,31.217,62500.0
2013-06-07 15:20:00,40.1,40.1,40.04,40.07,166300.0,31.217,31.217,31.1703,31.1936,166300.0
2013-06-07 15:30:00,40.07,40.09,40.05,40.06,79900.0,31.1936,31.2092,31.1781,31.1859,79900.0
2013-06-07 15:40:00,40.06,40.14,40.05,40.14,365500.0,31.1859,31.2481,31.1781,31.2481,365500.0
2013-06-07 15:50:00,40.14,40.21,40.12,40.17,687700.0,31.2481,31.3026,31.2326,31.2715,687700.0
2013-06-10 09:30:00,40.32,40.48,40.32,40.33,221700.0,31.3883,31.5128,31.3883,31.396,221700.0
2013-06-10 09:40:00,40.33,40.35,40.26,40.3,495000.0,31.396,31.4116,31.3416,31.3727,495000.0
2013-06-10 09:50:00,40.3,40.38,40.29,40.33,221600.0,31.3727,31.435,31.3649,31.396,221600.0
2013-06-10 10:00:00,40.33,40.34,40.26,40.3,198600.0,31.396,31.4038,31.3416,31.3727,198600.0
2013-06-10 10:10:00,40.3,40.31,40.21,40.26,164400.0,31.3727,31.3805,31.3026,31.3416,164400.0
2013-06-10 10:20:00,40.26,40.37,40.25,40.31,227800.0,31.3416,31.4272,31.3338,31.3805,227800.0
2013-06-10 10:30:00,40.32,40.42,40.31,40.38,76100.0,31.3883,31.4661,31.3805,31.435,76100.0
2013-06-10 10:40:00,40.38,40.41,40.35,40.37,143100.0,31.435,31.4583,31.4116,31.4272,143100.0
2013-06-10 10:50:00,40.37,40.39,40.33,40.36,391900.0,31.4272,31.4428,31.396,31.4194,391900.0
2013-06-10 11:00:00,40.37,40.43,40.37,40.38,57300.0,31.4272,31.4739,31.4272,31.435,57300.0
2013-06-10 11:10:00,40.37,40.4,40.35,40.35,44400.0,31.4272,31.4505,31.4116,31.4116,44400.0
2013-06-10 11:20:00,40.34,40.37,40.31,40.32,43600.0,31.4038,31.4272,31.3805,31.3883,43600.0
2013-06-10 11:30:00,40.31,40.36,40.3,40.33,98400.0,31.3805,31.4194,31.3727,31.396,98400.0
2013-06-10 11:40:00,40.33,40.41,40.33,40.37,46300.0,31.396,31.4583,31.396,31.4272,46300.0
2013-06-10 11:50:00,40.37,40.38,40.32,40.32,59200.0,31.4272,31.435,31.3883,31.3883,59200.0
2013-06-10 12:00:00,40.33,40.4,40.33,40.34,81700.0,31.396,31.4505,31.396,31.4038,81700.0
2013-06-10 12:10:00,40.33,40.37,40.32,40.34,49900.0,31.396,31.4272,31.3883,31.4038,49900.0
2013-06-10 12:20:00,40.34,40.39,40.34,40.35,61300.0,31.4038,31.4428,31.4038,31.4116,61300.0
2013-06-10 12:30:00,40.35,40.38,40.35,40.37,48500.0,31.4116,31.435,31.4116,31.4272,48500.0
2013-06-10 12:40:00,40.36,40.37,40.32,40.33,49600.0,31.4194,31.4272,31.3883,31.396,49600.0
2013-06-10 12:50:00,40.32,40.33,40.28,40.31,48400.0,31.3883,31.396,31.3571,31.3805,48400.0
2013-06-10 13:00:00,40.31,40.34,40.3,40.33,39000.0,31.3805,31.4038,31.3727,31.396,39000.0
2013-06-10 13:10:00,40.33,40.34,40.29,40.33,56100.0,31.396,31.4038,31.3649,31.396,56100.0
2013-06-10 13:20:00,40.33,40.35,40.32,40.33,36600.0,31.396,31.4116,31.3883,31.396,36600.0
2013-06-10 13:30:00,40.33,40.33,40.3,40.32,38600.0,31.396,31.396,31.3727,31.3883,38600.0
2013-06-10 13:40:00,40.32,40.34,40.3,40.31,81600.0,31.3883,31.4038,31.3727,31.3805,81600.0
2013-06-10 13:50:00,40.31,40.34,40.29,40.34,92700.0,31.3805,31.4038,31.3649,31.4038,92700.0
2013-06-10 14:00:00,40.33,40.36,40.31,40.33,108400.0,31.396,31.4194,31.3805,31.396,108400.0
2013-06-10 14:10:00,40.32,40.34,40.27,40.33,104100.0,31.3883,31.4038,31.3493,31.396,104100.0
2013-06-10 14:20:00,40.33,40.38,40.32,40.36,119300.0,31.396,31.435,31.3883,31.4194,119300.0
2013-06-10 14:30:00,40.36,40.38,40.35,40.37,94000.0,31.4194,31.435,31.4116,31.4272,94000.0
2013-06-10 14:40:00,40.36,40.41,40.34,40.41,62900.0,31.4194,31.4583,31.4038,31.4583,62900.0
2013-06-10 14:50:00,40.41,40.45,40.4,40.45,47600.0,31.4583,31.4895,31.4505,31.4895,47600.0
2013-06-10 15:00:00,40.45,40.45,40.39,40.42,63500.0,31.4895,31.4895,31.4428,31.4661,63500.0
2013-06-10 15:10:00,40.42,40.42,40.38,40.38,30800.0,31.4661,31.4661,31.435,31.435,30800.0
2013-06-10 15:20:00,40.38,40.39,40.35,40.39,80100.0,31.435,31.4428,31.4116,31.4428,80100.0
2013-06-10 15:30:00,40.38,40.4,40.37,40.37,38600.0,31.435,31.4505,31.4272,31.4272,38600.0
2013-06-10 15:40:00,40.36,40.38,40.33,40.33,124100.0,31.4194,31.435,31.396,31.396,124100.0
2013-06-10 15:50:00,40.34,40.38,40.31,40.38,407600.0,31.4038,31.435,31.3805,31.435,407600.0
2013-06-11 09:30:00,39.95,39.95,39.69,39.73,215700.0,31.1002,31.1002,30.8978,30.929,215700.0
2013-06-11 09:40:00,39.73,39.86,39.71,39.76,234400.0,30.929,31.0302,30.9134,30.9523,234400.0
2013-06-11 09:50:00,39.77,39.83,39.76,39.8,256800.0,30.9601,31.0068,30.9523,30.9835,256800.0
2013-06-11 10:00:00,39.81,39.91,39.81,39.84,227200.0,30.9912,31.0691,30.9912,31.0146,227200.0
2013-06-11 10:10:00,39.82,39.85,39.8,39.83,160500.0,30.999,31.0224,30.9835,31.0068,160500.0
2013-06-11 10:20:00,39.83,39.94,39.81,39.94,80400.0,31.0068,31.0924,30.9912,31.0924,80400.0
2013-06-11 10:30:00,39.93,39.99,39.93,39.97,101200.0,31.0847,31.1314,31.0847,31.1158,101200.0
2013-06-11 10:40:00,39.96,40.04,39.94,40.01,214400.0,31.108,31.1703,31.0924,31.1469,214400.0
2013-06-11 10:50:00,40.02,40.08,39.96,40.02,166200.0,31.1547,31.2014,31.108,31.1547,166200.0
2013-06-11 11:00:00,40.02,40.03,39.96,40.0,80700.0,31.1547,31.1625,31.108,31.1392,80700.0
2013-06-11 11:10:00,40.0,40.08,40.0,40.08,94700.0,31.1392,31.2014,31.1392,31.2014,94700.0
2013-06-11 11:20:00,40.09,40.16,40.05,40.16,79600.0,31.2092,31.2637,31.1781,31.2637,79600.0
2013-06-11 11:30:00,40.16,40.22,40.11,40.11,148500.0,31.2637,31.3104,31.2248,31.2248,148500.0
2013-06-11 11:40:00,40.1,40.17,40.09,40.15,45500.0,31.217,31.2715,31.2092,31.2559,45500.0
2013-06-11 11:50:00,40.16,40.17,40.11,40.12,82200.0,31.2637,31.2715,31.2248,31.2326,82200.0
2013-06-11 12:00:00,40.12,40.17,40.12,40.15,14200.0,31.2326,31.2715,31.2326,31.2559,14200.0
2013-06-11 12:10:00,40.14,40.17,40.11,40.11,46200.0,31.2481,31.2715,31.2248,31.2248,46200.0
2013-06-11 12:20:00,40.11,40.13,40.09,40.11,26100.0,31.2248,31.2404,31.2092,31.2248,26100.0
2013-06-11 12:30:00,40.11,40.12,40.08,40.09,53100.0,31.2248,31.2326,31.2014,31.2092,53100.0
2013-06-11 12:40:00,40.09,40.13,40.09,40.09,23500.0,31.2092,31.2404,31.2092,31.2092,23500.0
2013-06-11 12:50:00,40.1,40.11,40.08,40.09,70800.0,31.217,31.2248,31.2014,31.2092,70800.0
2013-06-11 13:00:00,40.1,40.12,40.09,40.09,28200.0,31.217,31.2326,31.2092,31.2092,28200.0
2013-06-11 13:10:00,40.09,40.11,40.01,40.01,47200.0,31.2092,31.2248,31.1469,31.1469,47200.0
2013-06-11 13:20:00,40.02,40.04,39.98,40.03,48700.0,31.1547,31.1703,31.1236,31.1625,48700.0
2013-06-11 13:30:00,40.03,40.03,39.98,39.99,154500.0,31.1625,31.1625,31.1236,31.1314,154500.0
2013-06-11 13:40:00,39.99,39.99,39.94,39.97,38800.0,31.1314,31.1314,31.0924,31.1158,38800.0
2013-06-11 13:50:00,39.97,40.03,39.93,39.93,54000.0,31.1158,31.1625,31.0847,31.0847,54000.0
2013-06-11 14:00:00,39.93,39.95,39.9,39.94,240200.0,31.0847,31.1002,31.0613,31.0924,240200.0
2013-06-11 14:10:00,39.95,39.98,39.94,39.97,109700.0,31.1002,31.1236,31.0924,31.1158,109700.0
2013-06-11 14:20:00,39.97,39.99,39.96,39.99,93000.0,31.1158,31.1314,31.108,31.1314,93000.0
2013-06-11 14:30:00,39.99,40.0,39.96,39.97,189400.0,31.1314,31.1392,31.108,31.1158,189400.0
2013-06-11 14:40:00,39.97,39.99,39.92,39.93,51700.0,31.1158,31.1314,31.0769,31.0847,51700.0
2013-06-11 14:50:00,39.94,40.02,39.91,40.02,288500.0,31.0924,31.1547,31.0691,31.1547,288500.0
2013-06-11 15:00:00,40.02,40.04,39.99,39.99,66000.0,31.1547,31.1703,31.1314,31.1314,66000.0
2013-06-11 15:10:00,39.99,40.03,39.98,39.99,100000.0,31.1314,31.1625,31.1236,31.1314,100000.0
2013-06-11 15:20:00,39.99,39.99,39.91,39.91,442200.0,31.1314,31.1314,31.0691,31.0691,442200.0
2013-06-11 15:30:00,39.92,39.93,39.87,39.88,257500.0,31.0769,31.0847,31.0379,31.0457,257500.0
2013-06-11 15:40:00,39.89,39.89,39.8,39.85,281900.0,31.0535,31.0535,30.9835,31.0224,281900.0
2013-06-11 15:50:00,39.85,39.86,39.81,39.82,851600.0,31.0224,31.0302,30.9912,30.999,851600.0
2013-06-12 09:30:00,40.11,40.23,40.11,40.14,194800.0,31.2248,31.3182,31.2248,31.2481,194800.0
2013-06-12 09:40:00,40.14,40.17,40.07,40.08,194600.0,31.2481,31.2715,31.1936,31.2014,194600.0
2013-06-12 09:50:00,40.07,40.16,40.07,40.12,345200.0,31.1936,31.2637,31.1936,31.2326,345200.0
2013-06-12 10:00:00,40.12,40.12,40.0,40.03,163800.0,31.2326,31.2326,31.1392,31.1625,163800.0
2013-06-12 10:10:00,40.03,40.04,39.97,40.02,111300.0,31.1625,31.1703,31.1158,31.1547,111300.0
2013-06-12 10:20:00,40.03,40.09,40.02,40.07,97600.0,31.1625,31.2092,31.1547,31.1936,97600.0
2013-06-12 10:30:00,40.07,40.07,40.01,40.01,147600.0,31.1936,31.1936,31.1469,31.1469,147600.0
2013-06-12 10:40:00,40.02,40.05,39.91,39.92,350900.0,31.1547,31.1781,31.0691,31.0769,350900.0
2013-06-12 10:50:00,39.92,39.97,39.84,39.86,153800.0,31.0769,31.1158,31.0146,31.0302,153800.0
2013-06-12 11:00:00,39.87,39.93,39.85,39.92,139300.0,31.0379,31.0847,31.0224,31.0769,139300.0
2013-06-12 11:10:00,39.93,39.95,39.89,39.93,217800.0,31.0847,31.1002,31.0535,31.0847,217800.0
2013-06-12 11:20:00,39.94,39.97,39.87,39.87,53300.0,31.0924,31.1158,31.0379,31.0379,53300.0
2013-06-12 11:30:00,39.87,39.95,39.85,39.9,152600.0,31.0379,31.1002,31.0224,31.0613,152600.0
2013-06-12 11:40:00,39.9,39.94,39.77,39.78,132500.0,31.0613,31.0924,30.9601,30.9679,132500.0
2013-06-12 11:50:00,39.79,39.8,39.73,39.75,114100.0,30.9757,30.9835,30.929,30.9445,114100.0
2013-06-12 12:00:00,39.75,39.78,39.72,39.75,212400.0,30.9445,30.9679,30.9212,30.9445,212400.0
2013-06-12 12:10:00,39.75,39.75,39.68,39.72,361200.0,30.9445,30.9445,30.89,30.9212,361200.0
2013-06-12 12:20:00,39.73,39.75,39.71,39.72,217100.0,30.929,30.9445,30.9134,30.9212,217100.0
2013-06-12 12:30:00,39.71,39.74,39.7,39.71,156600.0,30.9134,30.9367,30.9056,30.9134,156600.0
2013-06-12 12:40:00,39.71,39.76,39.69,39.75,143700.0,30.9134,30.9523,30.8978,30.9445,143700.0
2013-06-12 12:50:00,39.75,39.78,39.74,39.77,73900.0,30.9445,30.9679,30.9367,30.9601,73900.0
2013-06-12 13:00:00,39.77,39.83,39.76,39.81,131100.0,30.9601,31.0068,30.9523,30.9912,131100.0
2013-06-12 13:10:00,39.81,39.82,39.78,39.79,65400.0,30.9912,30.999,30.9679,30.9757,65400.0
2013-06-12 13:20:00,39.79,39.8,39.75,39.78,136200.0,30.9757,30.9835,30.9445,30.9679,136200.0
2013-06-12 13:30:00,39.78,39.8,39.72,39.72,37900.0,30.9679,30.9835,30.9212,30.9212,37900.0
2013-06-12 13:40:00,39.72,39.79,39.71,39.75,50900.0,30.9212,30.9757,30.9134,30.9445,50900.0
2013-06-12 13:50:00,39.75,39.82,39.75,39.79,52700.0,30.9445,30.999,30.9445,30.9757,52700.0
2013-06-12 14:00:00,39.79,39.79,39.72,39.77,67800.0,30.9757,30.9757,30.9212,30.9601,67800.0
2013-06-12 14:10:00,39.77,39.78,39.68,39.69,347700.0,30.9601,30.9679,30.89,30.8978,347700.0
2013-06-12 14:20:00,39.7,39.74,39.67,39.68,252200.0,30.9056,30.9367,30.8823,30.89,252200.0
2013-06-12 14:30:00,39.68,39.7,39.62,39.66,83700.0,30.89,30.9056,30.8433,30.8745,83700.0
2013-06-12 14:40:00,39.67,39.71,39.66,39.66,86600.0,30.8823,30.9134,30.8745,30.8745,86600.0
2013-06-12 14:50:00,39.66,39.69,39.65,39.68,180500.0,30.8745,30.8978,30.8667,30.89,180500.0
2013-06-12 15:00:00,39.68,39.69,39.63,39.68,298500.0,30.89,30.8978,30.8511,30.89,298500.0
2013-06-12 15:10:00,39.68,39.68,39.59,39.59,398400.0,30.89,30.89,30.82,30.82,398400.0
2013-06-12 15:20:00,39.59,39.67,39.58,39.65,122500.0,30.82,30.8823,30.8122,30.8667,122500.0
2013-06-12 15:30:00,39.65,39.66,39.59,39.62,185400.0,30.8667,30.8745,30.82,30.8433,185400.0
2013-06-12 15:40:00,39.61,39.7,39.6,39.68,266900.0,30.8355,30.9056,30.8278,30.89,266900.0
2013-06-12 15:50:00,39.68,39.7,39.62,39.62,1045500.0,30.89,30.9056,30.8433,30.8433,1045500.0
2013-06-13 09:30:00,39.51,39.68,39.46,39.52,195200.0,30.7577,30.89,30.7188,30.7655,195200.0
2013-06-13 09:40:00,39.51,39.59,39.51,39.56,409200.0,30.7577,30.82,30.7577,30.7966,409200.0
2013-06-13 09:50:00,39.56,39.65,39.54,39.63,97700.0,30.7966,30.8667,30.7811,30.8511,97700.0
2013-06-13 10:00:00,39.63,39.73,39.59,39.65,498500.0,30.8511,30.929,30.82,30.8667,498500.0
2013-06-13 10:10:00,39.63,39.63,39.53,39.6,279600.0,30.8511,30.8511,30.7733,30.8278,279600.0
2013-06-13 10:20:00,39.6,39.61,39.54,39.57,315700.0,30.8278,30.8355,30.7811,30.8044,315700.0
2013-06-13 10:30:00,39.58,39.69,39.56,39.68,255500.0,30.8122,30.8978,30.7966,30.89,255500.0
2013-06-13 10:40:00,39.68,39.72,39.67,39.7,78300.0,30.89,30.9212,30.8823,30.9056,78300.0
2013-06-13 10:50:00,39.7,39.76,39.7,39.76,82600.0,30.9056,30.9523,30.9056,30.9523,82600.0
2013-06-13 11:00:00,39.76,39.81,39.72,39.78,164400.0,30.9523,30.9912,30.9212,30.9679,164400.0
2013-06-13 11:10:00,39.78,39.81,39.71,39.72,55100.0,30.9679,30.9912,30.9134,30.9212,55100.0
2013-06-13 11:20:00,39.73,39.75,39.69,39.73,71100.0,30.929,30.9445,30.8978,30.929,71100.0
2013-06-13 11:30:00,39.73,39.74,39.66,39.74,85600.0,30.929,30.9367,30.8745,30.9367,85600.0
2013-06-13 11:40:00,39.73,39.79,39.69,39.71,165200.0,30.929,30.9757,30.8978,30.9134,165200.0
2013-06-13 11:50:00,39.71,39.74,39.7,39.74,186400.0,30.9134,30.9367,30.9056,30.9367,186400.0
2013-06-13 12:00:00,39.75,39.75,39.71,39.71,97200.0,30.9445,30.9445,30.9134,30.9134,97200.0
2013-06-13 12:10:00,39.72,39.72,39.7,39.72,28100.0,30.9212,30.9212,30.9056,30.9212,28100.0
2013-06-13 12:20:00,39.73,39.73,39.71,39.71,42400.0,30.929,30.929,30.9134,30.9134,42400.0
2013-06-13 12:30:00,39.72,39.8,39.72,39.79,102000.0,30.9212,30.9835,30.9212,30.9757,102000.0
2013-06-13 12:40:00,39.79,39.82,39.77,39.82,107800.0,30.9757,30.999,30.9601,30.999,107800.0
2013-06-13 12:50:00,39.82,39.9,39.82,39.9,135200.0,30.999,31.0613,30.999,31.0613,135200.0
2013-06-13 13:00:00,39.9,39.9,39.83,39.84,107400.0,31.0613,31.0613,31.0068,31.0146,107400.0
2013-06-13 13:10:00,39.84,39.9,39.84,39.89,56800.0,31.0146,31.0613,31.0146,31.0535,56800.0
2013-06-13 13:20:00,39.89,39.91,39.87,39.91,139400.0,31.0535,31.0691,31.0379,31.0691,139400.0
2013-06-13 13:30:00,39.91,39.93,39.87,39.9,139400.0,31.0691,31.0847,31.0379,31.0613,139400.0
2013-06-13 13:40:00,39.9,39.92,39.89,39.92,85100.0,31.0613,31.0769,31.0535,31.0769,85100.0
2013-06-13 13:50:00,39.92,39.96,39.92,39.95,83900.0,31.0769,31.108,31.0769,31.1002,83900.0
2013-06-13 14:00:00,39.95,40.01,39.94,40.01,97200.0,31.1002,31.1469,31.0924,31.1469,97200.0
2013-06-13 14:10:00,40.02,40.12,40.02,40.12,252100.0,31.1547,31.2326,31.1547,31.2326,252100.0
2013-06-13 14:20:00,40.12,40.14,40.11,40.13,320200.0,31.2326,31.2481,31.2248,31.2404,320200.0
2013-06-13 14:30:00,40.12,40.13,40.08,40.13,146200.0,31.2326,31.2404,31.2014,31.2404,146200.0
2013-06-13 14:40:00,40.13,40.13,40.07,40.09,179500.0,31.2404,31.2404,31.1936,31.2092,179500.0
2013-06-13 14:50:00,40.09,40.18,40.09,40.18,186000.0,31.2092,31.2793,31.2092,31.2793,186000.0
2013-06-13 15:00:00,40.18,40.22,40.18,40.22,143600.0,31.2793,31.3104,31.2793,31.3104,143600.0
2013-06-13 15:10:00,40.22,40.25,40.21,40.22,209600.0,31.3104,31.3338,31.3026,31.3104,209600.0
2013-06-13 15:20:00,40.22,40.27,40.21,40.26,225800.0,31.3104,31.3493,31.3026,31.3416,225800.0
2013-06-13 15:30:00,40.26,40.27,40.21,40.27,391700.0,31.3416,31.3493,31.3026,31.3493,391700.0
2013-06-13 15:40:00,40.27,40.41,40.27,40.38,653900.0,31.3493,31.4583,31.3493,31.435,653900.0
2013-06-13 15:50:00,40.38,40.38,40.29,40.32,1596400.0,31.435,31.435,31.3649,31.3883,1596400.0
2013-06-14 09:30:00,40.21,40.35,40.19,40.27,81100.0,31.3026,31.4116,31.2871,31.3493,81100.0
2013-06-14 09:40:00,40.27,40.42,40.23,40.42,130400.0,31.3493,31.4661,31.3182,31.4661,130400.0
2013-06-14 09:50:00,40.42,40.44,40.32,40.44,88100.0,31.4661,31.4817,31.3883,31.4817,88100.0
2013-06-14 10:00:00,40.44,40.53,40.41,40.41,462300.0,31.4817,31.5517,31.4583,31.4583,462300.0
2013-06-14 10:10:00,40.4,40.41,40.36,40.36,156800.0,31.4505,31.4583,31.4194,31.4194,156800.0
2013-06-14 10:20:00,40.35,40.35,40.29,40.3,92700.0,31.4116,31.4116,31.3649,31.3727,92700.0
2013-06-14 10:30:00,40.31,40.35,40.26,40.29,54500.0,31.3805,31.4116,31.3416,31.3649,54500.0
2013-06-14 10:40:00,40.3,40.36,40.23,40.26,122000.0,31.3727,31.4194,31.3182,31.3416,122000.0
2013-06-14 10:50:00,40.25,40.28,40.19,40.2,204500.0,31.3338,31.3571,31.2871,31.2948,204500.0
2013-06-14 11:00:00,40.19,40.24,40.17,40.2,94200.0,31.2871,31.326,31.2715,31.2948,94200.0
2013-06-14 11:10:00,40.2,40.23,40.18,40.19,73100.0,31.2948,31.3182,31.2793,31.2871,73100.0
2013-06-14 11:20:00,40.19,40.21,40.16,40.19,132100.0,31.2871,31.3026,31.2637,31.2871,132100.0
2013-06-14 11:30:00,40.2,40.25,40.12,40.23,83300.0,31.2948,31.3338,31.2326,31.3182,83300.0
2013-06-14 11:40:00,40.23,40.24,40.11,40.12,157000.0,31.3182,31.326,31.2248,31.2326,157000.0
2013-06-14 11:50:00,40.12,40.16,40.1,40.12,81900.0,31.2326,31.2637,31.217,31.2326,81900.0
2013-06-14 12:00:00,40.12,40.15,40.08,40.12,92200.0,31.2326,31.2559,31.2014,31.2326,92200.0
2013-06-14 12:10:00,40.12,40.18,40.1,40.16,79000.0,31.2326,31.2793,31.217,31.2637,79000.0
2013-06-14 12:20:00,40.17,40.21,40.15,40.18,71900.0,31.2715,31.3026,31.2559,31.2793,71900.0
2013-06-14 12:30:00,40.18,40.21,40.14,40.2,59800.0,31.2793,31.3026,31.2481,31.2948,59800.0
2013-06-14 12:40:00,40.2,40.2,40.15,40.19,39200.0,31.2948,31.2948,31.2559,31.2871,39200.0
2013-06-14 12:50:00,40.18,40.19,40.07,40.08,91000.0,31.2793,31.2871,31.1936,31.2014,91000.0
2013-06-14 13:00:00,40.07,40.07,40.01,40.05,135800.0,31.1936,31.1936,31.1469,31.1781,135800.0
2013-06-14 13:10:00,40.06,40.07,40.02,40.03,72500.0,31.1859,31.1936,31.1547,31.1625,72500.0
2013-06-14 13:20:00,40.03,40.05,39.96,39.99,66900.0,31.1625,31.1781,31.108,31.1314,66900.0
2013-06-14 13:30:00,39.99,40.02,39.97,39.99,204500.0,31.1314,31.1547,31.1158,31.1314,204500.0
2013-06-14 13:40:00,39.99,40.02,39.98,40.01,58100.0,31.1314,31.1547,31.1236,31.1469,58100.0
2013-06-14 13:50:00,40.01,40.01,39.97,39.99,61900.0,31.1469,31.1469,31.1158,31.1314,61900.0
2013-06-14 14:00:00,39.99,40.01,39.95,40.01,97600.0,31.1314,31.1469,31.1002,31.1469,97600.0
2013-06-14 14:10:00,40.01,40.02,39.98,40.02,68300.0,31.1469,31.1547,31.1236,31.1547,68300.0
2013-06-14 14:20:00,40.02,40.13,40.02,40.08,108800.0,31.1547,31.2404,31.1547,31.2014,108800.0
2013-06-14 14:30:00,40.07,40.11,40.06,40.11,93700.0,31.1936,31.2248,31.1859,31.2248,93700.0
2013-06-14 14:40:00,40.12,40.12,40.06,40.07,74500.0,31.2326,31.2326,31.1859,31.1936,74500.0
2013-06-14 14:50:00,40.07,40.1,39.98,39.99,105100.0,31.1936,31.217,31.1236,31.1314,105100.0
2013-06-14 15:00:00,39.99,40.09,39.99,40.05,63100.0,31.1314,31.2092,31.1314,31.1781,63100.0
2013-06-14 15:10:00,40.05,40.15,40.05,40.15,108700.0,31.1781,31.2559,31.1781,31.2559,108700.0
2013-06-14 15:20:00,40.15,40.17,40.07,40.08,106600.0,31.2559,31.2715,31.1936,31.2014,106600.0
2013-06-14 15:30:00,40.08,40.13,40.08,40.08,140500.0,31.2014,31.2404,31.2014,31.2014,140500.0
2013-06-14 15:40:00,40.09,40.09,39.99,40.07,300500.0,31.2092,31.2092,31.1314,31.1936,300500.0
2013-06-14 15:50:00,40.08,40.09,40.04,40.06,430500.0,31.2014,31.2092,31.1703,31.1859,430500.0
2013-06-17 09:30:00,40.31,40.42,40.3,40.38,185400.0,31.3805,31.4661,31.3727,31.435,185400.0
2013-06-17 09:40:00,40.38,40.47,40.34,40.42,184100.0,31.435,31.505,31.4038,31.4661,184100.0
2013-06-17 09:50:00,40.42,40.44,40.34,40.36,75600.0,31.4661,31.4817,31.4038,31.4194,75600.0
2013-06-17 10:00:00,40.36,40.41,40.33,40.41,101400.0,31.4194,31.4583,31.396,31.4583,101400.0
2013-06-17 10:10:00,40.41,40.41,40.27,40.3,98100.0,31.4583,31.4583,31.3493,31.3727,98100.0
2013-06-17 10:20:00,40.3,40.38,40.29,40.37,135200.0,31.3727,31.435,31.3649,31.4272,135200.0
2013-06-17 10:30:00,40.37,40.41,40.36,40.36,324300.0,31.4272,31.4583,31.4194,31.4194,324300.0
2013-06-17 10:40:00,40.36,40.42,40.36,40.4,86300.0,31.4194,31.4661,31.4194,31.4505,86300.0
2013-06-17 10:50:00,40.4,40.42,40.37,40.41,153100.0,31.4505,31.4661,31.4272,31.4583,153100.0
2013-06-17 11:00:00,40.41,40.43,40.34,40.37,213100.0,31.4583,31.4739,31.4038,31.4272,213100.0
2013-06-17 11:10:00,40.39,40.42,40.35,40.35,114700.0,31.4428,31.4661,31.4116,31.4116,114700.0
2013-06-17 11:20:00,40.35,40.38,40.31,40.33,58700.0,31.4116,31.435,31.3805,31.396,58700.0
2013-06-17 11:30:00,40.32,40.34,40.29,40.33,55800.0,31.3883,31.4038,31.3649,31.396,55800.0
2013-06-17 11:40:00,40.33,40.34,40.27,40.29,47500.0,31.396,31.4038,31.3493,31.3649,47500.0
2013-06-17 11:50:00,40.29,40.34,40.29,40.33,84800.0,31.3649,31.4038,31.3649,31.396,84800.0
2013-06-17 12:00:00,40.32,40.34,40.3,40.33,16600.0,31.3883,31.4038,31.3727,31.396,16600.0
2013-06-17 12:10:00,40.33,40.35,40.32,40.34,45200.0,31.396,31.4116,31.3883,31.4038,45200.0
2013-06-17 12:20:00,40.34,40.36,40.32,40.32,14000.0,31.4038,31.4194,31.3883,31.3883,14000.0
2013-06-17 12:30:00,40.33,40.37,40.33,40.35,21100.0,31.396,31.4272,31.396,31.4116,21100.0
2013-06-17 12:40:00,40.35,40.41,40.34,40.39,44400.0,31.4116,31.4583,31.4038,31.4428,44400.0
2013-06-17 12:50:00,40.39,40.39,40.35,40.35,36700.0,31.4428,31.4428,31.4116,31.4116,36700.0
2013-06-17 13:00:00,40.35,40.36,40.33,40.33,24300.0,31.4116,31.4194,31.396,31.396,24300.0
2013-06-17 13:10:00,40.32,40.32,40.28,40.31,33100.0,31.3883,31.3883,31.3571,31.3805,33100.0
2013-06-17 13:20:00,40.32,40.4,40.31,40.4,67400.0,31.3883,31.4505,31.3805,31.4505,67400.0
2013-06-17 13:30:00,40.39,40.41,40.37,40.37,48500.0,31.4428,31.4583,31.4272,31.4272,48500.0
2013-06-17 13:40:00,40.36,40.43,40.36,40.39,45900.0,31.4194,31.4739,31.4194,31.4428,45900.0
2013-06-17 13:50:00,40.4,40.42,40.37,40.39,29900.0,31.4505,31.4661,31.4272,31.4428,29900.0
2013-06-17 14:00:00,40.39,40.39,40.28,40.3,63800.0,31.4428,31.4428,31.3571,31.3727,63800.0
2013-06-17 14:10:00,40.3,40.36,40.27,40.29,64200.0,31.3727,31.4194,31.3493,31.3649,64200.0
2013-06-17 14:20:00,40.29,40.31,40.18,40.21,123500.0,31.3649,31.3805,31.2793,31.3026,123500.0
2013-06-17 14:30:00,40.22,40.3,40.18,40.28,166900.0,31.3104,31.3727,31.2793,31.3571,166900.0
2013-06-17 14:40:00,40.29,40.31,40.18,40.19,95100.0,31.3649,31.3805,31.2793,31.2871,95100.0
2013-06-17 14:50:00,40.18,40.21,40.14,40.17,135400.0,31.2793,31.3026,31.2481,31.2715,135400.0
2013-06-17 15:00:00,40.18,40.24,40.15,40.23,143800.0,31.2793,31.326,31.2559,31.3182,143800.0
2013-06-17 15:10:00,40.23,40.24,40.16,40.24,134000.0,31.3182,31.326,31.2637,31.326,134000.0
2013-06-17 15:20:00,40.24,40.26,40.19,40.24,98800.0,31.326,31.3416,31.2871,31.326,98800.0
2013-06-17 15:30:00,40.25,40.4,40.25,40.38,225100.0,31.3338,31.4505,31.3338,31.435,225100.0
2013-06-17 15:40:00,40.38,40.39,40.34,40.36,205500.0,31.435,31.4428,31.4038,31.4194,205500.0
2013-06-17 15:50:00,40.37,40.38,40.3,40.37,475900.0,31.4272,31.435,31.3727,31.4272,475900.0
2013-06-18 09:30:00,40.36,40.44,40.3,40.39,177400.0,31.4194,31.4817,31.3727,31.4428,177400.0
2013-06-18 09:40:00,40.38,40.47,40.35,40.47,244800.0,31.435,31.505,31.4116,31.505,244800.0
2013-06-18 09:50:00,40.49,40.51,40.41,40.42,278800.0,31.5206,31.5362,31.4583,31.4661,278800.0
2013-06-18 10:00:00,40.42,40.46,40.38,40.42,155500.0,31.4661,31.4973,31.435,31.4661,155500.0
2013-06-18 10:10:00,40.41,40.5,40.39,40.47,78800.0,31.4583,31.5284,31.4428,31.505,78800.0
2013-06-18 10:20:00,40.47,40.51,40.44,40.46,41000.0,31.505,31.5362,31.4817,31.4973,41000.0
2013-06-18 10:30:00,40.47,40.53,40.47,40.48,89100.0,31.505,31.5517,31.505,31.5128,89100.0
2013-06-18 10:40:00,40.48,40.51,40.41,40.41,69300.0,31.5128,31.5362,31.4583,31.4583,69300.0
2013-06-18 10:50:00,40.42,40.49,40.42,40.45,61500.0,31.4661,31.5206,31.4661,31.4895,61500.0
2013-06-18 11:00:00,40.45,40.46,40.41,40.45,53100.0,31.4895,31.4973,31.4583,31.4895,53100.0
2013-06-18 11:10:00,40.45,40.47,40.41,40.43,48800.0,31.4895,31.505,31.4583,31.4739,48800.0
2013-06-18 11:20:00,40.44,40.51,40.42,40.51,88100.0,31.4817,31.5362,31.4661,31.5362,88100.0
2013-06-18 11:30:00,40.5,40.56,40.49,40.49,148000.0,31.5284,31.5751,31.5206,31.5206,148000.0
2013-06-18 11:40:00,40.49,40.51,40.45,40.46,103700.0,31.5206,31.5362,31.4895,31.4973,103700.0
2013-06-18 11:50:00,40.46,40.47,40.42,40.42,49700.0,31.4973,31.505,31.4661,31.4661,49700.0
2013-06-18 12:00:00,40.43,40.46,40.42,40.46,27000.0,31.4739,31.4973,31.4661,31.4973,27000.0
2013-06-18 12:10:00,40.45,40.48,40.44,40.46,22100.0,31.4895,31.5128,31.4817,31.4973,22100.0
2013-06-18 12:20:00,40.46,40.46,40.43,40.45,22400.0,31.4973,31.4973,31.4739,31.4895,22400.0
2013-06-18 12:30:00,40.45,40.5,40.45,40.5,18400.0,31.4895,31.5284,31.4895,31.5284,18400.0
2013-06-18 12:40:00,40.51,40.53,40.5,40.53,17000.0,31.5362,31.5517,31.5284,31.5517,17000.0
2013-06-18 12:50:00,40.54,40.59,40.54,40.59,84500.0,31.5595,31.5985,31.5595,31.5985,84500.0
2013-06-18 13:00:00,40.59,40.6,40.51,40.51,49000.0,31.5985,31.6062,31.5362,31.5362,49000.0
2013-06-18 13:10:00,40.51,40.55,40.51,40.54,119500.0,31.5362,31.5673,31.5362,31.5595,119500.0
2013-06-18 13:20:00,40.53,40.55,40.52,40.52,32300.0,31.5517,31.5673,31.544,31.544,32300.0
2013-06-18 13:30:00,40.52,40.52,40.48,40.5,29300.0,31.544,31.544,31.5128,31.5284,29300.0
2013-06-18 13:40:00,40.5,40.54,40.5,40.52,39400.0,31.5284,31.5595,31.5284,31.544,39400.0
2013-06-18 13:50:00,40.53,40.55,40.52,40.54,25900.0,31.5517,31.5673,31.544,31.5595,25900.0
2013-06-18 14:00:00,40.54,40.59,40.52,40.59,64000.0,31.5595,31.5985,31.544,31.5985,64000.0
2013-06-18 14:10:00,40.58,40.61,40.58,40.61,34600.0,31.5907,31.614,31.5907,31.614,34600.0
2013-06-18 14:20:00,40.61,40.63,40.57,40.6,62200.0,31.614,31.6296,31.5829,31.6062,62200.0
2013-06-18 14:30:00,40.59,40.62,40.58,40.58,25000.0,31.5985,31.6218,31.5907,31.5907,25000.0
2013-06-18 14:40:00,40.58,40.63,40.56,40.61,87300.0,31.5907,31.6296,31.5751,31.614,87300.0
2013-06-18 14:50:00,40.61,40.62,40.57,40.59,40400.0,31.614,31.6218,31.5829,31.5985,40400.0
2013-06-18 15:00:00,40.58,40.58,40.54,40.56,101900.0,31.5907,31.5907,31.5595,31.5751,101900.0
2013-06-18 15:10:00,40.56,40.58,40.52,40.55,59200.0,31.5751,31.5907,31.544,31.5673,59200.0
2013-06-18 15:20:00,40.55,40.59,40.54,40.56,101900.0,31.5673,31.5985,31.5595,31.5751,101900.0
2013-06-18 15:30:00,40.56,40.57,40.51,40.53,114100.0,31.5751,31.5829,31.5362,31.5517,114100.0
2013-06-18 15:40:00,40.52,40.56,40.51,40.52,440400.0,31.544,31.5751,31.5362,31.544,440400.0
2013-06-18 15:50:00,40.52,40.57,40.49,40.56,463300.0,31.544,31.5829,31.5206,31.5751,463300.0
2013-06-19 09:30:00,40.49,40.66,40.49,40.62,185100.0,31.5206,31.6529,31.5206,31.6218,185100.0
2013-06-19 09:40:00,40.63,40.67,40.59,40.6,464000.0,31.6296,31.6607,31.5985,31.6062,464000.0
2013-06-19 09:50:00,40.59,40.6,40.55,40.59,93500.0,31.5985,31.6062,31.5673,31.5985,93500.0
2013-06-19 10:00:00,40.59,40.62,40.56,40.57,468200.0,31.5985,31.6218,31.5751,31.5829,468200.0
2013-06-19 10:10:00,40.58,40.63,40.57,40.63,254500.0,31.5907,31.6296,31.5829,31.6296,254500.0
2013-06-19 10:20:00,40.64,40.66,40.6,40.6,157100.0,31.6374,31.6529,31.6062,31.6062,157100.0
2013-06-19 10:30:00,40.6,40.69,40.59,40.68,96500.0,31.6062,31.6763,31.5985,31.6685,96500.0
2013-06-19 10:40:00,40.68,40.68,40.6,40.62,79500.0,31.6685,31.6685,31.6062,31.6218,79500.0
2013-06-19 10:50:00,40.61,40.66,40.6,40.63,265100.0,31.614,31.6529,31.6062,31.6296,265100.0
2013-06-19 11:00:00,40.64,40.66,40.62,40.64,62100.0,31.6374,31.6529,31.6218,31.6374,62100.0
2013-06-19 11:10:00,40.65,40.71,40.64,40.7,151900.0,31.6452,31.6919,31.6374,31.6841,151900.0
2013-06-19 11:20:00,40.71,40.71,40.65,40.67,56500.0,31.6919,31.6919,31.6452,31.6607,56500.0
2013-06-19 11:30:00,40.67,40.69,40.63,40.65,249900.0,31.6607,31.6763,31.6296,31.6452,249900.0
2013-06-19 11:40:00,40.65,40.67,40.63,40.64,54500.0,31.6452,31.6607,31.6296,31.6374,54500.0
2013-06-19 11:50:00,40.64,40.64,40.59,40.59,109600.0,31.6374,31.6374,31.5985,31.5985,109600.0
2013-06-19 12:00:00,40.6,40.6,40.57,40.58,32800.0,31.6062,31.6062,31.5829,31.5907,32800.0
2013-06-19 12:10:00,40.57,40.59,40.57,40.57,26800.0,31.5829,31.5985,31.5829,31.5829,26800.0
2013-06-19 12:20:00,40.57,40.62,40.57,40.6,33200.0,31.5829,31.6218,31.5829,31.6062,33200.0
2013-06-19 12:30:00,40.6,40.61,40.58,40.61,37300.0,31.6062,31.614,31.5907,31.614,37300.0
2013-06-19 12:40:00,40.61,40.65,40.61,40.63,51300.0,31.614,31.6452,31.614,31.6296,51300.0
2013-06-19 12:50:00,40.62,40.63,40.58,40.58,59900.0,31.6218,31.6296,31.5907,31.5907,59900.0
2013-06-19 13:00:00,40.59,40.59,40.57,40.59,62200.0,31.5985,31.5985,31.5829,31.5985,62200.0
2013-06-19 13:10:00,40.59,40.62,40.58,40.62,57500.0,31.5985,31.6218,31.5907,31.6218,57500.0
2013-06-19 13:20:00,40.62,40.63,40.6,40.63,29100.0,31.6218,31.6296,31.6062,31.6296,29100.0
2013-06-19 13:30:00,40.62,40.62,40.6,40.6,60000.0,31.6218,31.6218,31.6062,31.6062,60000.0
2013-06-19 13:40:00,40.6,40.64,40.59,40.61,66700.0,31.6062,31.6374,31.5985,31.614,66700.0
2013-06-19 13:50:00,40.61,40.7,40.61,40.7,128300.0,31.614,31.6841,31.614,31.6841,128300.0
2013-06-19 14:00:00,40.71,40.74,40.46,40.58,719600.0,31.6919,31.7152,31.4973,31.5907,719600.0
2013-06-19 14:10:00,40.58,40.67,40.52,40.64,342400.0,31.5907,31.6607,31.544,31.6374,342400.0
2013-06-19 14:20:00,40.62,40.64,40.5,40.58,281900.0,31.6218,31.6374,31.5284,31.5907,281900.0
2013-06-19 14:30:00,40.58,40.66,40.5,40.6,490600.0,31.5907,31.6529,31.5284,31.6062,490600.0
2013-06-19 14:40:00,40.6,40.66,40.46,40.52,293600.0,31.6062,31.6529,31.4973,31.544,293600.0
2013-06-19 14:50:00,40.51,40.51,40.32,40.36,615000.0,31.5362,31.5362,31.3883,31.4194,615000.0
2013-06-19 15:00:00,40.35,40.42,40.31,40.38,255900.0,31.4116,31.4661,31.3805,31.435,255900.0
2013-06-19 15:10:00,40.38,40.45,40.37,40.37,275200.0,31.435,31.4895,31.4272,31.4272,275200.0
2013-06-19 15:20:00,40.37,40.48,40.37,40.47,282800.0,31.4272,31.5128,31.4272,31.505,282800.0
2013-06-19 15:30:00,40.47,40.51,40.42,40.46,252400.0,31.505,31.5362,31.4661,31.4973,252400.0
2013-06-19 15:40:00,40.45,40.46,40.29,40.33,296800.0,31.4895,31.4973,31.3649,31.396,296800.0
2013-06-19 15:50:00,40.32,40.36,40.26,40.27,737800.0,31.3883,31.4194,31.3416,31.3493,737800.0
2013-06-20 09:30:00,39.65,39.7,39.52,39.59,515800.0,30.8667,30.9056,30.7655,30.82,515800.0
2013-06-20 09:40:00,39.59,39.79,39.57,39.79,432800.0,30.82,30.9757,30.8044,30.9757,432800.0
2013-06-20 09:50:00,39.79,39.83,39.73,39.79,313300.0,30.9757,31.0068,30.929,30.9757,313300.0
2013-06-20 10:00:00,39.79,39.85,39.72,39.78,263200.0,30.9757,31.0224,30.9212,30.9679,263200.0
2013-06-20 10:10:00,39.78,39.78,39.55,39.6,372300.0,30.9679,30.9679,30.7888,30.8278,372300.0
2013-06-20 10:20:00,39.6,39.69,39.58,39.62,313600.0,30.8278,30.8978,30.8122,30.8433,313600.0
2013-06-20 10:30:00,39.62,39.62,39.54,39.57,294400.0,30.8433,30.8433,30.7811,30.8044,294400.0
2013-06-20 10:40:00,39.57,39.65,39.56,39.6,301600.0,30.8044,30.8667,30.7966,30.8278,301600.0
2013-06-20 10:50:00,39.59,39.63,39.56,39.6,174000.0,30.82,30.8511,30.7966,30.8278,174000.0
2013-06-20 11:00:00,39.61,39.63,39.56,39.56,205500.0,30.8355,30.8511,30.7966,30.7966,205500.0
2013-06-20 11:10:00,39.55,39.6,39.5,39.53,174200.0,30.7888,30.8278,30.7499,30.7733,174200.0
2013-06-20 11:20:00,39.53,39.57,39.52,39.54,136600.0,30.7733,30.8044,30.7655,30.7811,136600.0
2013-06-20 11:30:00,39.54,39.61,39.52,39.6,255900.0,30.7811,30.8355,30.7655,30.8278,255900.0
2013-06-20 11:40:00,39.61,39.65,39.59,39.62,96300.0,30.8355,30.8667,30.82,30.8433,96300.0
2013-06-20 11:50:00,39.62,39.69,39.62,39.65,127700.0,30.8433,30.8978,30.8433,30.8667,127700.0
2013-06-20 12:00:00,39.66,39.71,39.66,39.69,182300.0,30.8745,30.9134,30.8745,30.8978,182300.0
2013-06-20 12:10:00,39.69,39.73,39.67,39.69,148000.0,30.8978,30.929,30.8823,30.8978,148000.0
2013-06-20 12:20:00,39.69,39.7,39.64,39.66,85200.0,30.8978,30.9056,30.8589,30.8745,85200.0
2013-06-20 12:30:00,39.66,39.72,39.64,39.64,119700.0,30.8745,30.9212,30.8589,30.8589,119700.0
2013-06-20 12:40:00,39.63,39.65,39.61,39.61,1131300.0,30.8511,30.8667,30.8355,30.8355,1131300.0
2013-06-20 12:50:00,39.61,39.62,39.57,39.57,74900.0,30.8355,30.8433,30.8044,30.8044,74900.0
2013-06-20 13:00:00,39.56,39.59,39.55,39.59,103700.0,30.7966,30.82,30.7888,30.82,103700.0
2013-06-20 13:10:00,39.58,39.59,39.49,39.52,136000.0,30.8122,30.82,30.7421,30.7655,136000.0
2013-06-20 13:20:00,39.5,39.54,39.49,39.54,85800.0,30.7499,30.7811,30.7421,30.7811,85800.0
2013-06-20 13:30:00,39.54,39.57,39.52,39.54,75700.0,30.7811,30.8044,30.7655,30.7811,75700.0
2013-06-20 13:40:00,39.54,39.62,39.53,39.61,156300.0,30.7811,30.8433,30.7733,30.8355,156300.0
2013-06-20 13:50:00,39.6,39.61,39.55,39.6,111100.0,30.8278,30.8355,30.7888,30.8278,111100.0
2013-06-20 14:00:00,39.61,39.65,39.55,39.57,106900.0,30.8355,30.8667,30.7888,30.8044,106900.0
2013-06-20 14:10:00,39.57,39.58,39.51,39.52,169400.0,30.8044,30.8122,30.7577,30.7655,169400.0
2013-06-20 14:20:00,39.52,39.52,39.38,39.38,439300.0,30.7655,30.7655,30.6565,30.6565,439300.0
2013-06-20 14:30:00,39.39,39.4,39.28,39.29,832900.0,30.6643,30.6721,30.5786,30.5864,832900.0
2013-06-20 14:40:00,39.3,39.35,39.3,39.32,309000.0,30.5942,30.6331,30.5942,30.6098,309000.0
2013-06-20 14:50:00,39.32,39.32,39.18,39.19,271200.0,30.6098,30.6098,30.5008,30.5086,271200.0
2013-06-20 15:00:00,39.2,39.29,39.17,39.29,302200.0,30.5164,30.5864,30.493,30.5864,302200.0
2013-06-20 15:10:00,39.29,39.31,39.26,39.27,353400.0,30.5864,30.602,30.5631,30.5709,353400.0
2013-06-20 15:20:00,39.26,39.28,39.14,39.18,824400.0,30.5631,30.5786,30.4697,30.5008,824400.0
2013-06-20 15:30:00,39.17,39.18,39.09,39.1,383000.0,30.493,30.5008,30.4307,30.4385,383000.0
2013-06-20 15:40:00,39.09,39.16,39.08,39.15,698300.0,30.4307,30.4852,30.4229,30.4774,698300.0
2013-06-20 15:50:00,39.16,39.31,39.14,39.22,1240600.0,30.4852,30.602,30.4697,30.5319,1240600.0
2013-06-21 09:30:00,39.27,39.29,38.99,39.0,498200.0,30.8055,30.8212,30.5859,30.5937,498200.0
2013-06-21 09:40:00,39.0,39.14,39.0,39.09,272300.0,30.5937,30.7035,30.5937,30.6643,272300.0
2013-06-21 09:50:00,39.08,39.08,38.95,38.97,204800.0,30.6565,30.6565,30.5545,30.5702,204800.0
2013-06-21 10:00:00,38.97,39.03,38.91,38.96,388600.0,30.5702,30.6173,30.5231,30.5623,388600.0
2013-06-21 10:10:00,38.96,38.96,38.82,38.83,401400.0,30.5623,30.5623,30.4525,30.4604,401400.0
2013-06-21 10:20:00,38.83,38.86,38.78,38.79,178700.0,30.4604,30.4839,30.4211,30.429,178700.0
2013-06-21 10:30:00,38.79,38.8,38.61,38.66,283300.0,30.429,30.4368,30.2878,30.327,283300.0
2013-06-21 10:40:00,38.66,38.79,38.61,38.75,202700.0,30.327,30.429,30.2878,30.3976,202700.0
2013-06-21 10:50:00,38.75,38.78,38.68,38.69,170100.0,30.3976,30.4211,30.3427,30.3505,170100.0
2013-06-21 11:00:00,38.69,38.69,38.59,38.65,179700.0,30.3505,30.3505,30.2721,30.3192,179700.0
2013-06-21 11:10:00,38.66,38.67,38.59,38.65,152100.0,30.327,30.3349,30.2721,30.3192,152100.0
2013-06-21 11:20:00,38.65,38.65,38.49,38.49,174700.0,30.3192,30.3192,30.1937,30.1937,174700.0
2013-06-21 11:30:00,38.49,38.5,38.41,38.45,248600.0,30.1937,30.2015,30.1309,30.1623,248600.0
2013-06-21 11:40:00,38.44,38.46,38.39,38.46,282500.0,30.1544,30.1701,30.1152,30.1701,282500.0
2013-06-21 11:50:00,38.45,38.47,38.38,38.42,134600.0,30.1623,30.178,30.1074,30.1387,134600.0
2013-06-21 12:00:00,38.42,38.53,38.42,38.47,131900.0,30.1387,30.225,30.1387,30.178,131900.0
2013-06-21 12:10:00,38.46,38.52,38.45,38.49,146000.0,30.1701,30.2172,30.1623,30.1937,146000.0
2013-06-21 12:20:00,38.49,38.49,38.42,38.45,76200.0,30.1937,30.1937,30.1387,30.1623,76200.0
2013-06-21 12:30:00,38.46,38.52,38.45,38.5,96300.0,30.1701,30.2172,30.1623,30.2015,96300.0
2013-06-21 12:40:00,38.49,38.72,38.49,38.72,280300.0,30.1937,30.3741,30.1937,30.3741,280300.0
2013-06-21 12:50:00,38.71,38.8,38.64,38.8,166100.0,30.3662,30.4368,30.3113,30.4368,166100.0
2013-06-21 13:00:00,38.81,38.84,38.72,38.84,185500.0,30.4447,30.4682,30.3741,30.4682,185500.0
2013-06-21 13:10:00,38.83,38.89,38.82,38.82,115000.0,30.4604,30.5074,30.4525,30.4525,115000.0
2013-06-21 13:20:00,38.81,38.81,38.69,38.72,381600.0,30.4447,30.4447,30.3505,30.3741,381600.0
2013-06-21 13:30:00,38.72,38.79,38.71,38.79,284800.0,30.3741,30.429,30.3662,30.429,284800.0
2013-06-21 13:40:00,38.8,38.81,38.76,38.77,111700.0,30.4368,30.4447,30.4055,30.4133,111700.0
2013-06-21 13:50:00,38.77,38.78,38.65,38.69,144500.0,30.4133,30.4211,30.3192,30.3505,144500.0
2013-06-21 14:00:00,38.69,38.73,38.61,38.61,252600.0,30.3505,30.3819,30.2878,30.2878,252600.0
2013-06-21 14:10:00,38.62,38.79,38.62,38.79,142200.0,30.2956,30.429,30.2956,30.429,142200.0
2013-06-21 14:20:00,38.78,38.8,38.73,38.8,100100.0,30.4211,30.4368,30.3819,30.4368,100100.0
2013-06-21 14:30:00,38.79,38.82,38.74,38.79,152500.0,30.429,30.4525,30.3898,30.429,152500.0
2013-06-21 14:40:00,38.79,38.8,38.71,38.77,138700.0,30.429,30.4368,30.3662,30.4133,138700.0
2013-06-21 14:50:00,38.77,38.81,38.72,38.8,109200.0,30.4133,30.4447,30.3741,30.4368,109200.0
2013-06-21 15:00:00,38.8,38.88,38.78,38.85,108600.0,30.4368,30.4996,30.4211,30.4761,108600.0
2013-06-21 15:10:00,38.85,38.93,38.85,38.85,256100.0,30.4761,30.5388,30.4761,30.4761,256100.0
2013-06-21 15:20:00,38.86,38.95,38.85,38.94,237800.0,30.4839,30.5545,30.4761,30.5467,237800.0
2013-06-21 15:30:00,38.94,38.96,38.87,38.88,385300.0,30.5467,30.5623,30.4917,30.4996,385300.0
2013-06-21 15:40:00,38.89,38.9,38.75,38.83,601100.0,30.5074,30.5153,30.3976,30.4604,601100.0
2013-06-21 15:50:00,38.82,38.84,38.77,38.81,1620900.0,30.4525,30.4682,30.4133,30.4447,1620900.0
2013-06-24 09:30:00,38.22,38.29,37.96,37.98,395000.0,29.9819,30.0368,29.7779,29.7936,395000.0
2013-06-24 09:40:00,37.99,38.15,37.93,38.15,381800.0,29.8014,29.9269,29.7544,29.9269,381800.0
2013-06-24 09:50:00,38.14,38.18,37.99,38.01,487500.0,29.9191,29.9505,29.8014,29.8171,487500.0
2013-06-24 10:00:00,38.01,38.01,37.93,37.97,347500.0,29.8171,29.8171,29.7544,29.7857,347500.0
2013-06-24 10:10:00,37.97,37.99,37.9,37.92,273100.0,29.7857,29.8014,29.7308,29.7465,273100.0
2013-06-24 10:20:00,37.92,37.94,37.83,37.92,278500.0,29.7465,29.7622,29.6759,29.7465,278500.0
2013-06-24 10:30:00,37.91,38.01,37.86,37.99,193500.0,29.7387,29.8171,29.6994,29.8014,193500.0
2013-06-24 10:40:00,37.99,38.07,37.97,38.06,219200.0,29.8014,29.8642,29.7857,29.8563,219200.0
2013-06-24 10:50:00,38.07,38.12,38.01,38.07,376400.0,29.8642,29.9034,29.8171,29.8642,376400.0
2013-06-24 11:00:00,38.07,38.09,38.01,38.06,146600.0,29.8642,29.8799,29.8171,29.8563,146600.0
2013-06-24 11:10:00,38.05,38.07,37.92,37.94,145800.0,29.8485,29.8642,29.7465,29.7622,145800.0
2013-06-24 11:20:00,37.93,37.93,37.81,37.82,146300.0,29.7544,29.7544,29.6602,29.6681,146300.0
2013-06-24 11:30:00,37.81,37.92,37.81,37.9,237600.0,29.6602,29.7465,29.6602,29.7308,237600.0
2013-06-24 11:40:00,37.91,37.95,37.86,37.89,74200.0,29.7387,29.77,29.6994,29.723,74200.0
2013-06-24 11:50:00,37.89,37.95,37.87,37.94,91700.0,29.723,29.77,29.7073,29.7622,91700.0
2013-06-24 12:00:00,37.94,38.0,37.82,37.85,160600.0,29.7622,29.8093,29.6681,29.6916,160600.0
2013-06-24 12:10:00,37.84,37.89,37.81,37.81,70000.0,29.6838,29.723,29.6602,29.6602,70000.0
2013-06-24 12:20:00,37.8,37.92,37.78,37.9,195100.0,29.6524,29.7465,29.6367,29.7308,195100.0
2013-06-24 12:30:00,37.9,37.97,37.89,37.91,70300.0,29.7308,29.7857,29.723,29.7387,70300.0
2013-06-24 12:40:00,37.92,37.96,37.9,37.9,161000.0,29.7465,29.7779,29.7308,29.7308,161000.0
2013-06-24 12:50:00,37.9,37.97,37.87,37.97,218000.0,29.7308,29.7857,29.7073,29.7857,218000.0
2013-06-24 13:00:00,37.97,37.97,37.88,37.9,120800.0,29.7857,29.7857,29.7151,29.7308,120800.0
2013-06-24 13:10:00,37.89,38.04,37.89,38.03,166700.0,29.723,29.8406,29.723,29.8328,166700.0
2013-06-24 13:20:00,38.04,38.05,37.94,38.01,273800.0,29.8406,29.8485,29.7622,29.8171,273800.0
2013-06-24 13:30:00,38.01,38.05,37.98,38.04,112900.0,29.8171,29.8485,29.7936,29.8406,112900.0
2013-06-24 13:40:00,38.04,38.13,38.04,38.05,112200.0,29.8406,29.9112,29.8406,29.8485,112200.0
2013-06-24 13:50:00,38.05,38.16,38.01,38.16,472600.0,29.8485,29.9348,29.8171,29.9348,472600.0
2013-06-24 14:00:00,38.16,38.32,38.13,38.3,462700.0,29.9348,30.0603,29.9112,30.0446,462700.0
2013-06-24 14:10:00,38.3,38.34,38.23,38.31,665500.0,30.0446,30.076,29.9897,30.0525,665500.0
2013-06-24 14:20:00,38.31,38.34,38.25,38.32,204100.0,30.0525,30.076,30.0054,30.0603,204100.0
2013-06-24 14:30:00,38.31,38.44,38.3,38.44,162100.0,30.0525,30.1544,30.0446,30.1544,162100.0
2013-06-24 14:40:00,38.46,38.46,38.36,38.42,316300.0,30.1701,30.1701,30.0917,30.1387,316300.0
2013-06-24 14:50:00,38.41,38.46,38.32,38.38,336200.0,30.1309,30.1701,30.0603,30.1074,336200.0
2013-06-24 15:00:00,38.37,38.44,38.35,38.39,323200.0,30.0995,30.1544,30.0838,30.1152,323200.0
2013-06-24 15:10:00,38.39,38.43,38.29,38.31,318200.0,30.1152,30.1466,30.0368,30.0525,318200.0
2013-06-24 15:20:00,38.3,38.36,38.25,38.26,318200.0,30.0446,30.0917,30.0054,30.0132,318200.0
2013-06-24 15:30:00,38.27,38.37,38.25,38.36,438300.0,30.0211,30.0995,30.0054,30.0917,438300.0
2013-06-24 15:40:00,38.36,38.37,38.17,38.22,990800.0,30.0917,30.0995,29.9426,29.9819,990800.0
2013-06-24 15:50:00,38.22,38.31,38.15,38.16,1609300.0,29.9819,30.0525,29.9269,29.9348,1609300.0
2013-06-25 09:30:00,38.61,38.61,38.38,38.43,555600.0,30.2878,30.2878,30.1074,30.1466,555600.0
2013-06-25 09:40:00,38.42,38.49,38.36,38.37,298600.0,30.1387,30.1937,30.0917,30.0995,298600.0
2013-06-25 09:50:00,38.37,38.37,38.22,38.34,283900.0,30.0995,30.0995,29.9819,30.076,283900.0
2013-06-25 10:00:00,38.32,38.38,38.23,38.37,237100.0,30.0603,30.1074,29.9897,30.0995,237100.0
2013-06-25 10:10:00,38.35,38.35,38.16,38.2,304700.0,30.0838,30.0838,29.9348,29.9662,304700.0
2013-06-25 10:20:00,38.21,38.34,38.21,38.3,297100.0,29.974,30.076,29.974,30.0446,297100.0
2013-06-25 10:30:00,38.3,38.34,38.25,38.32,310200.0,30.0446,30.076,30.0054,30.0603,310200.0
2013-06-25 10:40:00,38.31,38.41,38.3,38.39,149300.0,30.0525,30.1309,30.0446,30.1152,149300.0
2013-06-25 10:50:00,38.4,38.46,38.36,38.41,128400.0,30.1231,30.1701,30.0917,30.1309,128400.0
2013-06-25 11:00:00,38.41,38.46,38.37,38.45,145200.0,30.1309,30.1701,30.0995,30.1623,145200.0
2013-06-25 11:10:00,38.46,38.47,38.38,38.39,98000.0,30.1701,30.178,30.1074,30.1152,98000.0
2013-06-25 11:20:00,38.39,38.4,38.35,38.37,77300.0,30.1152,30.1231,30.0838,30.0995,77300.0
2013-06-25 11:30:00,38.36,38.41,38.36,38.38,54000.0,30.0917,30.1309,30.0917,30.1074,54000.0
2013-06-25 11:40:00,38.39,38.43,38.34,38.39,69400.0,30.1152,30.1466,30.076,30.1152,69400.0
2013-06-25 11:50:00,38.41,38.46,38.4,38.43,93300.0,30.1309,30.1701,30.1231,30.1466,93300.0
2013-06-25 12:00:00,38.43,38.43,38.39,38.41,166700.0,30.1466,30.1466,30.1152,30.1309,166700.0
2013-06-25 12:10:00,38.41,38.43,38.39,38.41,37900.0,30.1309,30.1466,30.1152,30.1309,37900.0
2013-06-25 12:20:00,38.4,38.4,38.33,38.34,40000.0,30.1231,30.1231,30.0681,30.076,40000.0
2013-06-25 12:30:00,38.34,38.41,38.33,38.4,60200.0,30.076,30.1309,30.0681,30.1231,60200.0
2013-06-25 12:40:00,38.41,38.42,38.36,38.37,34300.0,30.1309,30.1387,30.0917,30.0995,34300.0
2013-06-25 12:50:00,38.37,38.39,38.33,38.35,37300.0,30.0995,30.1152,30.0681,30.0838,37300.0
2013-06-25 13:00:00,38.35,38.37,38.31,38.32,60700.0,30.0838,30.0995,30.0525,30.0603,60700.0
2013-06-25 13:10:00,38.33,38.36,38.3,38.31,46300.0,30.0681,30.0917,30.0446,30.0525,46300.0
2013-06-25 13:20:00,38.3,38.33,38.26,38.32,93900.0,30.0446,30.0681,30.0132,30.0603,93900.0
2013-06-25 13:30:00,38.31,38.31,38.28,38.3,41800.0,30.0525,30.0525,30.0289,30.0446,41800.0
2013-06-25 13:40:00,38.3,38.39,38.28,38.39,36800.0,30.0446,30.1152,30.0289,30.1152,36800.0
2013-06-25 13:50:00,38.39,38.39,38.34,38.35,53800.0,30.1152,30.1152,30.076,30.0838,53800.0
2013-06-25 14:00:00,38.35,38.38,38.31,38.35,71600.0,30.0838,30.1074,30.0525,30.0838,71600.0
2013-06-25 14:10:00,38.36,38.43,38.36,38.42,44200.0,30.0917,30.1466,30.0917,30.1387,44200.0
2013-06-25 14:20:00,38.43,38.46,38.38,38.46,55600.0,30.1466,30.1701,30.1074,30.1701,55600.0
2013-06-25 14:30:00,38.45,38.51,38.43,38.46,154800.0,30.1623,30.2093,30.1466,30.1701,154800.0
2013-06-25 14:40:00,38.47,38.48,38.43,38.44,40800.0,30.178,30.1858,30.1466,30.1544,40800.0
2013-06-25 14:50:00,38.44,38.48,38.42,38.45,55700.0,30.1544,30.1858,30.1387,30.1623,55700.0
2013-06-25 15:00:00,38.46,38.5,38.43,38.47,70900.0,30.1701,30.2015,30.1466,30.178,70900.0
2013-06-25 15:10:00,38.48,38.51,38.45,38.46,56300.0,30.1858,30.2093,30.1623,30.1701,56300.0
2013-06-25 15:20:00,38.45,38.52,38.45,38.52,61300.0,30.1623,30.2172,30.1623,30.2172,61300.0
2013-06-25 15:30:00,38.52,38.57,38.49,38.56,171600.0,30.2172,30.2564,30.1937,30.2486,171600.0
2013-06-25 15:40:00,38.56,38.57,38.43,38.45,209600.0,30.2486,30.2564,30.1466,30.1623,209600.0
2013-06-25 15:50:00,38.45,38.5,38.42,38.43,374000.0,30.1623,30.2015,30.1387,30.1466,374000.0
2013-06-26 09:30:00,38.56,38.64,38.53,38.59,264200.0,30.2486,30.3113,30.225,30.2721,264200.0
2013-06-26 09:40:00,38.58,38.65,38.5,38.53,138400.0,30.2643,30.3192,30.2015,30.225,138400.0
2013-06-26 09:50:00,38.54,38.57,38.46,38.46,105500.0,30.2329,30.2564,30.1701,30.1701,105500.0
2013-06-26 10:00:00,38.47,38.5,38.36,38.4,228800.0,30.178,30.2015,30.0917,30.1231,228800.0
2013-06-26 10:10:00,38.4,38.41,38.27,38.27,220900.0,30.1231,30.1309,30.0211,30.0211,220900.0
2013-06-26 10:20:00,38.26,38.37,38.24,38.34,152100.0,30.0132,30.0995,29.9975,30.076,152100.0
2013-06-26 10:30:00,38.33,38.35,38.31,38.35,149600.0,30.0681,30.0838,30.0525,30.0838,149600.0
2013-06-26 10:40:00,38.35,38.37,38.31,38.33,153300.0,30.0838,30.0995,30.0525,30.0681,153300.0
2013-06-26 10:50:00,38.33,38.35,38.29,38.29,123200.0,30.0681,30.0838,30.0368,30.0368,123200.0
2013-06-26 11:00:00,38.29,38.31,38.21,38.29,139600.0,30.0368,30.0525,29.974,30.0368,139600.0
2013-06-26 11:10:00,38.29,38.36,38.28,38.31,151400.0,30.0368,30.0917,30.0289,30.0525,151400.0
2013-06-26 11:20:00,38.32,38.33,38.27,38.29,98100.0,30.0603,30.0681,30.0211,30.0368,98100.0
2013-06-26 11:30:00,38.29,38.33,38.27,38.3,124600.0,30.0368,30.0681,30.0211,30.0446,124600.0
2013-06-26 11:40:00,38.3,38.34,38.28,38.31,95000.0,30.0446,30.076,30.0289,30.0525,95000.0
2013-06-26 11:50:00,38.31,38.35,38.3,38.32,74100.0,30.0525,30.0838,30.0446,30.0603,74100.0
2013-06-26 12:00:00,38.33,38.4,38.32,38.35,115400.0,30.0681,30.1231,30.0603,30.0838,115400.0
2013-06-26 12:10:00,38.35,38.42,38.35,38.42,74900.0,30.0838,30.1387,30.0838,30.1387,74900.0
2013-06-26 12:20:00,38.42,38.5,38.42,38.5,148600.0,30.1387,30.2015,30.1387,30.2015,148600.0
2013-06-26 12:30:00,38.5,38.51,38.46,38.51,59400.0,30.2015,30.2093,30.1701,30.2093,59400.0
2013-06-26 12:40:00,38.5,38.52,38.47,38.51,37600.0,30.2015,30.2172,30.178,30.2093,37600.0
2013-06-26 12:50:00,38.51,38.53,38.49,38.51,70400.0,30.2093,30.225,30.1937,30.2093,70400.0
2013-06-26 13:00:00,38.51,38.52,38.45,38.51,108800.0,30.2093,30.2172,30.1623,30.2093,108800.0
2013-06-26 13:10:00,38.51,38.57,38.51,38.53,91300.0,30.2093,30.2564,30.2093,30.225,91300.0
2013-06-26 13:20:00,38.53,38.58,38.51,38.58,66500.0,30.225,30.2643,30.2093,30.2643,66500.0
2013-06-26 13:30:00,38.58,38.59,38.55,38.57,96700.0,30.2643,30.2721,30.2407,30.2564,96700.0
2013-06-26 13:40:00,38.57,38.61,38.55,38.6,67300.0,30.2564,30.2878,30.2407,30.2799,67300.0
2013-06-26 13:50:00,38.59,38.61,38.57,38.57,87600.0,30.2721,30.2878,30.2564,30.2564,87600.0
2013-06-26 14:00:00,38.57,38.6,38.54,38.56,107400.0,30.2564,30.2799,30.2329,30.2486,107400.0
2013-06-26 14:10:00,38.57,38.57,38.52,38.54,92200.0,30.2564,30.2564,30.2172,30.2329,92200.0
2013-06-26 14:20:00,38.55,38.6,38.53,38.59,72500.0,30.2407,30.2799,30.225,30.2721,72500.0
2013-06-26 14:30:00,38.58,38.59,38.55,38.59,73300.0,30.2643,30.2721,30.2407,30.2721,73300.0
2013-06-26 14:40:00,38.6,38.63,38.57,38.62,123500.0,30.2799,30.3035,30.2564,30.2956,123500.0
2013-06-26 14:50:00,38.62,38.62,38.59,38.59,119000.0,30.2956,30.2956,30.2721,30.2721,119000.0
2013-06-26 15:00:00,38.59,38.68,38.59,38.62,181200.0,30.2721,30.3427,30.2721,30.2956,181200.0
2013-06-26 15:10:00,38.62,38.66,38.62,38.65,90500.0,30.2956,30.327,30.2956,30.3192,90500.0
2013-06-26 15:20:00,38.65,38.66,38.61,38.65,185300.0,30.3192,30.327,30.2878,30.3192,185300.0
2013-06-26 15:30:00,38.64,38.66,38.63,38.66,139500.0,30.3113,30.327,30.3035,30.327,139500.0
2013-06-26 15:40:00,38.65,38.67,38.57,38.62,168700.0,30.3192,30.3349,30.2564,30.2956,168700.0
2013-06-26 15:50:00,38.62,38.63,38.58,38.58,350900.0,30.2956,30.3035,30.2643,30.2643,350900.0
2013-06-27 09:30:00,38.83,38.83,38.62,38.68,119500.0,30.4604,30.4604,30.2956,30.3427,119500.0
2013-06-27 09:40:00,38.69,38.75,38.66,38.67,129700.0,30.3505,30.3976,30.327,30.3349,129700.0
2013-06-27 09:50:00,38.69,38.71,38.64,38.7,188900.0,30.3505,30.3662,30.3113,30.3584,188900.0
2013-06-27 10:00:00,38.71,38.73,38.55,38.63,278800.0,30.3662,30.3819,30.2407,30.3035,278800.0
2013-06-27 10:10:00,38.63,38.7,38.61,38.66,250300.0,30.3035,30.3584,30.2878,30.327,250300.0
2013-06-27 10:20:00,38.66,38.66,38.62,38.63,81900.0,30.327,30.327,30.2956,30.3035,81900.0
2013-06-27 10:30:00,38.64,38.73,38.64,38.67,110800.0,30.3113,30.3819,30.3113,30.3349,110800.0
2013-06-27 10:40:00,38.68,38.7,38.61,38.62,115300.0,30.3427,30.3584,30.2878,30.2956,115300.0
2013-06-27 10:50:00,38.63,38.7,38.61,38.62,80200.0,30.3035,30.3584,30.2878,30.2956,80200.0
2013-06-27 11:00:00,38.61,38.67,38.61,38.62,43400.0,30.2878,30.3349,30.2878,30.2956,43400.0
2013-06-27 11:10:00,38.62,38.64,38.6,38.6,67900.0,30.2956,30.3113,30.2799,30.2799,67900.0
2013-06-27 11:20:00,38.6,38.63,38.59,38.6,159900.0,30.2799,30.3035,30.2721,30.2799,159900.0
2013-06-27 11:30:00,38.59,38.63,38.57,38.59,41000.0,30.2721,30.3035,30.2564,30.2721,41000.0
2013-06-27 11:40:00,38.59,38.64,38.58,38.64,70000.0,30.2721,30.3113,30.2643,30.3113,70000.0
2013-06-27 11:50:00,38.64,38.68,38.63,38.66,122100.0,30.3113,30.3427,30.3035,30.327,122100.0
2013-06-27 12:00:00,38.66,38.66,38.58,38.6,134800.0,30.327,30.327,30.2643,30.2799,134800.0
2013-06-27 12:10:00,38.6,38.62,38.58,38.6,91300.0,30.2799,30.2956,30.2643,30.2799,91300.0
2013-06-27 12:20:00,38.59,38.61,38.55,38.59,66000.0,30.2721,30.2878,30.2407,30.2721,66000.0
2013-06-27 12:30:00,38.61,38.63,38.59,38.6,55100.0,30.2878,30.3035,30.2721,30.2799,55100.0
2013-06-27 12:40:00,38.6,38.64,38.6,38.62,31800.0,30.2799,30.3113,30.2799,30.2956,31800.0
2013-06-27 12:50:00,38.63,38.68,38.63,38.65,52700.0,30.3035,30.3427,30.3035,30.3192,52700.0
2013-06-27 13:00:00,38.65,38.72,38.64,38.66,51200.0,30.3192,30.3741,30.3113,30.327,51200.0
2013-06-27 13:10:00,38.66,38.7,38.64,38.65,66900.0,30.327,30.3584,30.3113,30.3192,66900.0
2013-06-27 13:20:00,38.65,38.68,38.63,38.67,59600.0,30.3192,30.3427,30.3035,30.3349,59600.0
2013-06-27 13:30:00,38.67,38.71,38.67,38.67,69300.0,30.3349,30.3662,30.3349,30.3349,69300.0
2013-06-27 13:40:00,38.67,38.68,38.63,38.65,163500.0,30.3349,30.3427,30.3035,30.3192,163500.0
2013-06-27 13:50:00,38.64,38.66,38.53,38.53,105200.0,30.3113,30.327,30.225,30.225,105200.0
2013-06-27 14:00:00,38.54,38.59,38.53,38.57,115700.0,30.2329,30.2721,30.225,30.2564,115700.0
2013-06-27 14:10:00,38.57,38.63,38.55,38.62,56600.0,30.2564,30.3035,30.2407,30.2956,56600.0
2013-06-27 14:20:00,38.62,38.64,38.59,38.64,101500.0,30.2956,30.3113,30.2721,30.3113,101500.0
2013-06-27 14:30:00,38.64,38.68,38.63,38.65,77400.0,30.3113,30.3427,30.3035,30.3192,77400.0
2013-06-27 14:40:00,38.66,38.68,38.59,38.62,80800.0,30.327,30.3427,30.2721,30.2956,80800.0
2013-06-27 14:50:00,38.62,38.66,38.62,38.64,62300.0,30.2956,30.327,30.2956,30.3113,62300.0
2013-06-27 15:00:00,38.64,38.66,38.6,38.62,91200.0,30.3113,30.327,30.2799,30.2956,91200.0
2013-06-27 15:10:00,38.61,38.67,38.61,38.64,50600.0,30.2878,30.3349,30.2878,30.3113,50600.0
2013-06-27 15:20:00,38.64,38.66,38.63,38.65,55700.0,30.3113,30.327,30.3035,30.3192,55700.0
2013-06-27 15:30:00,38.65,38.65,38.6,38.61,229700.0,30.3192,30.3192,30.2799,30.2878,229700.0
2013-06-27 15:40:00,38.61,38.61,38.58,38.59,72200.0,30.2878,30.2878,30.2643,30.2721,72200.0
2013-06-27 15:50:00,38.59,38.59,38.53,38.55,527600.0,30.2721,30.2721,30.225,30.2407,527600.0
2013-06-28 09:30:00,38.41,38.59,38.35,38.55,239500.0,30.1309,30.2721,30.0838,30.2407,239500.0
2013-06-28 09:40:00,38.56,38.62,38.35,38.36,295200.0,30.2486,30.2956,30.0838,30.0917,295200.0
2013-06-28 09:50:00,38.36,38.37,38.26,38.27,501700.0,30.0917,30.0995,30.0132,30.0211,501700.0
2013-06-28 10:00:00,38.27,38.41,38.25,38.35,281800.0,30.0211,30.1309,30.0054,30.0838,281800.0
2013-06-28 10:10:00,38.35,38.4,38.32,38.4,127100.0,30.0838,30.1231,30.0603,30.1231,127100.0
2013-06-28 10:20:00,38.4,38.45,38.39,38.44,197600.0,30.1231,30.1623,30.1152,30.1544,197600.0
2013-06-28 10:30:00,38.45,38.56,38.43,38.55,266000.0,30.1623,30.2486,30.1466,30.2407,266000.0
2013-06-28 10:40:00,38.55,38.58,38.48,38.48,66900.0,30.2407,30.2643,30.1858,30.1858,66900.0
2013-06-28 10:50:00,38.5,38.61,38.48,38.56,199300.0,30.2015,30.2878,30.1858,30.2486,199300.0
2013-06-28 11:00:00,38.56,38.65,38.55,38.61,134500.0,30.2486,30.3192,30.2407,30.2878,134500.0
2013-06-28 11:10:00,38.61,38.66,38.61,38.65,318300.0,30.2878,30.327,30.2878,30.3192,318300.0
2013-06-28 11:20:00,38.64,38.64,38.52,38.53,110600.0,30.3113,30.3113,30.2172,30.225,110600.0
2013-06-28 11:30:00,38.54,38.59,38.5,38.55,110700.0,30.2329,30.2721,30.2015,30.2407,110700.0
2013-06-28 11:40:00,38.55,38.58,38.5,38.57,120000.0,30.2407,30.2643,30.2015,30.2564,120000.0
2013-06-28 11:50:00,38.57,38.58,38.53,38.57,153500.0,30.2564,30.2643,30.225,30.2564,153500.0
2013-06-28 12:00:00,38.57,38.58,38.39,38.4,91400.0,30.2564,30.2643,30.1152,30.1231,91400.0
2013-06-28 12:10:00,38.4,38.45,38.37,38.37,136400.0,30.1231,30.1623,30.0995,30.0995,136400.0
2013-06-28 12:20:00,38.37,38.41,38.33,38.41,79200.0,30.0995,30.1309,30.0681,30.1309,79200.0
2013-06-28 12:30:00,38.42,38.43,38.38,38.43,87800.0,30.1387,30.1466,30.1074,30.1466,87800.0
2013-06-28 12:40:00,38.43,38.46,38.4,38.43,50900.0,30.1466,30.1701,30.1231,30.1466,50900.0
2013-06-28 12:50:00,38.42,38.49,38.41,38.43,39500.0,30.1387,30.1937,30.1309,30.1466,39500.0
2013-06-28 13:00:00,38.43,38.43,38.37,38.41,109900.0,30.1466,30.1466,30.0995,30.1309,109900.0
2013-06-28 13:10:00,38.41,38.47,38.41,38.45,117000.0,30.1309,30.178,30.1309,30.1623,117000.0
2013-06-28 13:20:00,38.45,38.48,38.42,38.47,73900.0,30.1623,30.1858,30.1387,30.178,73900.0
2013-06-28 13:30:00,38.46,38.5,38.45,38.46,50400.0,30.1701,30.2015,30.1623,30.1701,50400.0
2013-06-28 13:40:00,38.45,38.49,38.43,38.48,89200.0,30.1623,30.1937,30.1466,30.1858,89200.0
2013-06-28 13:50:00,38.47,38.55,38.45,38.53,67700.0,30.178,30.2407,30.1623,30.225,67700.0
2013-06-28 14:00:00,38.53,38.56,38.51,38.54,145800.0,30.225,30.2486,30.2093,30.2329,145800.0
2013-06-28 14:10:00,38.55,38.56,38.51,38.51,80500.0,30.2407,30.2486,30.2093,30.2093,80500.0
2013-06-28 14:20:00,38.51,38.53,38.49,38.51,102700.0,30.2093,30.225,30.1937,30.2093,102700.0
2013-06-28 14:30:00,38.52,38.53,38.49,38.5,64700.0,30.2172,30.225,30.1937,30.2015,64700.0
2013-06-28 14:40:00,38.5,38.51,38.44,38.45,119000.0,30.2015,30.2093,30.1544,30.1623,119000.0
2013-06-28 14:50:00,38.45,38.48,38.44,38.48,53100.0,30.1623,30.1858,30.1544,30.1858,53100.0
2013-06-28 15:00:00,38.48,38.48,38.41,38.43,101300.0,30.1858,30.1858,30.1309,30.1466,101300.0
2013-06-28 15:10:00,38.42,38.49,38.41,38.49,111800.0,30.1387,30.1937,30.1309,30.1937,111800.0
2013-06-28 15:20:00,38.49,38.53,38.47,38.53,49300.0,30.1937,30.225,30.178,30.225,49300.0
2013-06-28 15:30:00,38.53,38.59,38.51,38.59,78200.0,30.225,30.2721,30.2093,30.2721,78200.0
2013-06-28 15:40:00,38.59,38.6,38.47,38.47,159600.0,30.2721,30.2799,30.178,30.178,159600.0
2013-06-28 15:50:00,38.48,38.48,38.33,38.33,660300.0,30.1858,30.1858,30.0681,30.0681,660300.0
2013-07-01 09:30:00,38.77,38.78,38.52,38.58,357000.0,30.4133,30.4211,30.2172,30.2643,357000.0
2013-07-01 09:40:00,38.59,38.64,38.5,38.64,449100.0,30.2721,30.3113,30.2015,30.3113,449100.0
2013-07-01 09:50:00,38.64,38.73,38.58,38.72,951700.0,30.3113,30.3819,30.2643,30.3741,951700.0
2013-07-01 10:00:00,38.72,38.9,38.7,38.87,1147000.0,30.3741,30.5153,30.3584,30.4917,1147000.0
2013-07-01 10:10:00,38.87,38.89,38.81,38.89,246000.0,30.4917,30.5074,30.4447,30.5074,246000.0
2013-07-01 10:20:00,38.89,38.91,38.83,38.84,299600.0,30.5074,30.5231,30.4604,30.4682,299600.0
2013-07-01 10:30:00,38.84,38.92,38.84,38.88,231600.0,30.4682,30.531,30.4682,30.4996,231600.0
2013-07-01 10:40:00,38.87,38.92,38.83,38.91,120600.0,30.4917,30.531,30.4604,30.5231,120600.0
2013-07-01 10:50:00,38.92,38.95,38.88,38.91,151200.0,30.531,30.5545,30.4996,30.5231,151200.0
2013-07-01 11:00:00,38.9,38.97,38.86,38.96,333300.0,30.5153,30.5702,30.4839,30.5623,333300.0
2013-07-01 11:10:00,38.95,38.97,38.91,38.93,323300.0,30.5545,30.5702,30.5231,30.5388,323300.0
2013-07-01 11:20:00,38.93,38.93,38.84,38.85,109200.0,30.5388,30.5388,30.4682,30.4761,109200.0
2013-07-01 11:30:00,38.86,38.88,38.8,38.83,96300.0,30.4839,30.4996,30.4368,30.4604,96300.0
2013-07-01 11:40:00,38.82,38.83,38.77,38.83,263300.0,30.4525,30.4604,30.4133,30.4604,263300.0
2013-07-01 11:50:00,38.82,38.86,38.81,38.85,86800.0,30.4525,30.4839,30.4447,30.4761,86800.0
2013-07-01 12:00:00,38.85,38.89,38.83,38.88,120500.0,30.4761,30.5074,30.4604,30.4996,120500.0
2013-07-01 12:10:00,38.87,38.9,38.84,38.84,103300.0,30.4917,30.5153,30.4682,30.4682,103300.0
2013-07-01 12:20:00,38.83,38.85,38.81,38.84,134600.0,30.4604,30.4761,30.4447,30.4682,134600.0
2013-07-01 12:30:00,38.83,38.9,38.81,38.87,146200.0,30.4604,30.5153,30.4447,30.4917,146200.0
2013-07-01 12:40:00,38.87,38.89,38.85,38.88,42600.0,30.4917,30.5074,30.4761,30.4996,42600.0
2013-07-01 12:50:00,38.88,38.91,38.88,38.91,31700.0,30.4996,30.5231,30.4996,30.5231,31700.0
2013-07-01 13:00:00,38.91,38.91,38.87,38.88,85300.0,30.5231,30.5231,30.4917,30.4996,85300.0
2013-07-01 13:10:00,38.88,38.91,38.86,38.86,47100.0,30.4996,30.5231,30.4839,30.4839,47100.0
2013-07-01 13:20:00,38.86,38.89,38.84,38.85,161000.0,30.4839,30.5074,30.4682,30.4761,161000.0
2013-07-01 13:30:00,38.86,38.87,38.82,38.85,213900.0,30.4839,30.4917,30.4525,30.4761,213900.0
2013-07-01 13:40:00,38.85,38.87,38.8,38.82,129300.0,30.4761,30.4917,30.4368,30.4525,129300.0
2013-07-01 13:50:00,38.8,38.8,38.69,38.69,285300.0,30.4368,30.4368,30.3505,30.3505,285300.0
2013-07-01 14:00:00,38.69,38.78,38.68,38.78,122400.0,30.3505,30.4211,30.3427,30.4211,122400.0
2013-07-01 14:10:00,38.77,38.77,38.7,38.7,110100.0,30.4133,30.4133,30.3584,30.3584,110100.0
2013-07-01 14:20:00,38.7,38.71,38.64,38.7,151900.0,30.3584,30.3662,30.3113,30.3584,151900.0
2013-07-01 14:30:00,38.7,38.72,38.67,38.69,127700.0,30.3584,30.3741,30.3349,30.3505,127700.0
2013-07-01 14:40:00,38.68,38.74,38.66,38.72,407600.0,30.3427,30.3898,30.327,30.3741,407600.0
2013-07-01 14:50:00,38.71,38.77,38.71,38.75,146300.0,30.3662,30.4133,30.3662,30.3976,146300.0
2013-07-01 15:00:00,38.76,38.79,38.75,38.77,167700.0,30.4055,30.429,30.3976,30.4133,167700.0
2013-07-01 15:10:00,38.76,38.77,38.7,38.71,137900.0,30.4055,30.4133,30.3584,30.3662,137900.0
2013-07-01 15:20:00,38.7,38.72,38.67,38.67,201200.0,30.3584,30.3741,30.3349,30.3349,201200.0
2013-07-01 15:30:00,38.66,38.66,38.58,38.6,307800.0,30.327,30.327,30.2643,30.2799,307800.0
2013-07-01 15:40:00,38.59,38.6,38.54,38.54,285600.0,30.2721,30.2799,30.2329,30.2329,285600.0
2013-07-01 15:50:00,38.54,38.63,38.52,38.61,545100.0,30.2329,30.3035,30.2172,30.2878,545100.0
2013-07-02 09:30:00,38.42,38.69,38.42,38.68,395100.0,30.1387,30.3505,30.1387,30.3427,395100.0
2013-07-02 09:40:00,38.68,38.76,38.66,38.73,196900.0,30.3427,30.4055,30.327,30.3819,196900.0
2013-07-02 09:50:00,38.73,38.76,38.62,38.63,94900.0,30.3819,30.4055,30.2956,30.3035,94900.0
2013-07-02 10:00:00,38.64,38.66,38.55,38.6,206800.0,30.3113,30.327,30.2407,30.2799,206800.0
2013-07-02 10:10:00,38.59,38.66,38.57,38.65,111200.0,30.2721,30.327,30.2564,30.3192,111200.0
2013-07-02 10:20:00,38.65,38.68,38.65,38.65,101900.0,30.3192,30.3427,30.3192,30.3192,101900.0
2013-07-02 10:30:00,38.64,38.66,38.6,38.64,55500.0,30.3113,30.327,30.2799,30.3113,55500.0
2013-07-02 10:40:00,38.65,38.69,38.61,38.63,138900.0,30.3192,30.3505,30.2878,30.3035,138900.0
2013-07-02 10:50:00,38.62,38.69,38.6,38.65,69700.0,30.2956,30.3505,30.2799,30.3192,69700.0
2013-07-02 11:00:00,38.65,38.66,38.61,38.64,63700.0,30.3192,30.327,30.2878,30.3113,63700.0
2013-07-02 11:10:00,38.65,38.67,38.6,38.67,75600.0,30.3192,30.3349,30.2799,30.3349,75600.0
2013-07-02 11:20:00,38.67,38.67,38.59,38.66,85800.0,30.3349,30.3349,30.2721,30.327,85800.0
2013-07-02 11:30:00,38.66,38.68,38.64,38.65,64800.0,30.327,30.3427,30.3113,30.3192,64800.0
2013-07-02 11:40:00,38.65,38.72,38.63,38.67,60300.0,30.3192,30.3741,30.3035,30.3349,60300.0
2013-07-02 11:50:00,38.67,38.71,38.66,38.69,79500.0,30.3349,30.3662,30.327,30.3505,79500.0
2013-07-02 12:00:00,38.69,38.69,38.64,38.64,48000.0,30.3505,30.3505,30.3113,30.3113,48000.0
2013-07-02 12:10:00,38.63,38.64,38.61,38.62,33400.0,30.3035,30.3113,30.2878,30.2956,33400.0
2013-07-02 12:20:00,38.62,38.62,38.58,38.62,29400.0,30.2956,30.2956,30.2643,30.2956,29400.0
2013-07-02 12:30:00,38.62,38.67,38.62,38.63,44800.0,30.2956,30.3349,30.2956,30.3035,44800.0
2013-07-02 12:40:00,38.63,38.63,38.56,38.59,114700.0,30.3035,30.3035,30.2486,30.2721,114700.0
2013-07-02 12:50:00,38.59,38.63,38.57,38.61,21600.0,30.2721,30.3035,30.2564,30.2878,21600.0
2013-07-02 13:00:00,38.61,38.61,38.57,38.61,41900.0,30.2878,30.2878,30.2564,30.2878,41900.0
2013-07-02 13:10:00,38.6,38.6,38.57,38.58,55600.0,30.2799,30.2799,30.2564,30.2643,55600.0
2013-07-02 13:20:00,38.58,38.59,38.55,38.56,39300.0,30.2643,30.2721,30.2407,30.2486,39300.0
2013-07-02 13:30:00,38.56,38.58,38.48,38.48,37300.0,30.2486,30.2643,30.1858,30.1858,37300.0
2013-07-02 13:40:00,38.48,38.49,38.44,38.46,47100.0,30.1858,30.1937,30.1544,30.1701,47100.0
2013-07-02 13:50:00,38.46,38.5,38.46,38.49,36700.0,30.1701,30.2015,30.1701,30.1937,36700.0
2013-07-02 14:00:00,38.49,38.49,38.39,38.39,83600.0,30.1937,30.1937,30.1152,30.1152,83600.0
2013-07-02 14:10:00,38.39,38.4,38.29,38.32,216600.0,30.1152,30.1231,30.0368,30.0603,216600.0
2013-07-02 14:20:00,38.31,38.32,38.24,38.26,74400.0,30.0525,30.0603,29.9975,30.0132,74400.0
2013-07-02 14:30:00,38.26,38.34,38.25,38.25,42000.0,30.0132,30.076,30.0054,30.0054,42000.0
2013-07-02 14:40:00,38.25,38.33,38.25,38.33,74300.0,30.0054,30.0681,30.0054,30.0681,74300.0
2013-07-02 14:50:00,38.33,38.43,38.33,38.38,201000.0,30.0681,30.1466,30.0681,30.1074,201000.0
2013-07-02 15:00:00,38.38,38.42,38.37,38.37,60400.0,30.1074,30.1387,30.0995,30.0995,60400.0
2013-07-02 15:10:00,38.38,38.45,38.38,38.44,56800.0,30.1074,30.1623,30.1074,30.1544,56800.0
2013-07-02 15:20:00,38.45,38.46,38.39,38.39,132800.0,30.1623,30.1701,30.1152,30.1152,132800.0
2013-07-02 15:30:00,38.39,38.41,38.33,38.4,289200.0,30.1152,30.1309,30.0681,30.1231,289200.0
2013-07-02 15:40:00,38.4,38.46,38.4,38.44,176700.0,30.1231,30.1701,30.1231,30.1544,176700.0
2013-07-02 15:50:00,38.43,38.52,38.43,38.47,300400.0,30.1466,30.2172,30.1466,30.178,300400.0
2013-07-03 09:30:00,38.22,38.43,38.19,38.39,221400.0,29.9819,30.1466,29.9583,30.1152,221400.0
2013-07-03 09:40:00,38.4,38.47,38.38,38.39,164700.0,30.1231,30.178,30.1074,30.1152,164700.0
2013-07-03 09:50:00,38.39,38.42,38.29,38.29,111700.0,30.1152,30.1387,30.0368,30.0368,111700.0
2013-07-03 10:00:00,38.29,38.41,38.27,38.41,294200.0,30.0368,30.1309,30.0211,30.1309,294200.0
2013-07-03 10:10:00,38.4,38.41,38.29,38.3,211500.0,30.1231,30.1309,30.0368,30.0446,211500.0
2013-07-03 10:20:00,38.3,38.43,38.3,38.42,133000.0,30.0446,30.1466,30.0446,30.1387,133000.0
2013-07-03 10:30:00,38.43,38.44,38.34,38.35,176800.0,30.1466,30.1544,30.076,30.0838,176800.0
2013-07-03 10:40:00,38.36,38.43,38.35,38.41,121000.0,30.0917,30.1466,30.0838,30.1309,121000.0
2013-07-03 10:50:00,38.4,38.42,38.32,38.34,128900.0,30.1231,30.1387,30.0603,30.076,128900.0
2013-07-03 11:00:00,38.34,38.41,38.34,38.35,114700.0,30.076,30.1309,30.076,30.0838,114700.0
2013-07-03 11:10:00,38.34,38.38,38.29,38.29,268100.0,30.076,30.1074,30.0368,30.0368,268100.0
2013-07-03 11:20:00,38.29,38.31,38.26,38.29,239900.0,30.0368,30.0525,30.0132,30.0368,239900.0
2013-07-03 11:30:00,38.3,38.35,38.29,38.34,53800.0,30.0446,30.0838,30.0368,30.076,53800.0
2013-07-03 11:40:00,38.34,38.38,38.31,38.34,78400.0,30.076,30.1074,30.0525,30.076,78400.0
2013-07-03 11:50:00,38.34,38.45,38.33,38.45,144400.0,30.076,30.1623,30.0681,30.1623,144400.0
2013-07-03 12:00:00,38.46,38.5,38.45,38.49,53400.0,30.1701,30.2015,30.1623,30.1937,53400.0
2013-07-03 12:10:00,38.49,38.51,38.45,38.5,66700.0,30.1937,30.2093,30.1623,30.2015,66700.0
2013-07-03 12:20:00,38.5,38.52,38.48,38.51,66800.0,30.2015,30.2172,30.1858,30.2093,66800.0
2013-07-03 12:30:00,38.51,38.54,38.48,38.48,72900.0,30.2093,30.2329,30.1858,30.1858,72900.0
2013-07-03 12:40:00,38.48,38.51,38.45,38.45,92700.0,30.1858,30.2093,30.1623,30.1623,92700.0
2013-07-03 12:50:00,38.45,38.47,38.43,38.46,426200.0,30.1623,30.178,30.1466,30.1701,426200.0
2013-07-05 09:30:00,38.72,38.74,38.6,38.62,233100.0,30.3741,30.3898,30.2799,30.2956,233100.0
2013-07-05 09:40:00,38.61,38.69,38.53,38.69,138800.0,30.2878,30.3505,30.225,30.3505,138800.0
2013-07-05 09:50:00,38.68,38.68,38.55,38.55,72800.0,30.3427,30.3427,30.2407,30.2407,72800.0
2013-07-05 10:00:00,38.56,38.58,38.48,38.51,261300.0,30.2486,30.2643,30.1858,30.2093,261300.0
2013-07-05 10:10:00,38.51,38.54,38.47,38.47,101600.0,30.2093,30.2329,30.178,30.178,101600.0
2013-07-05 10:20:00,38.47,38.5,38.41,38.5,166900.0,30.178,30.2015,30.1309,30.2015,166900.0
2013-07-05 10:30:00,38.5,38.51,38.43,38.44,61300.0,30.2015,30.2093,30.1466,30.1544,61300.0
2013-07-05 10:40:00,38.43,38.51,38.43,38.47,108900.0,30.1466,30.2093,30.1466,30.178,108900.0
2013-07-05 10:50:00,38.47,38.5,38.44,38.48,123500.0,30.178,30.2015,30.1544,30.1858,123500.0
2013-07-05 11:00:00,38.49,38.52,38.47,38.49,61900.0,30.1937,30.2172,30.178,30.1937,61900.0
2013-07-05 11:10:00,38.5,38.53,38.47,38.5,58400.0,30.2015,30.225,30.178,30.2015,58400.0
2013-07-05 11:20:00,38.5,38.52,38.45,38.46,21300.0,30.2015,30.2172,30.1623,30.1701,21300.0
2013-07-05 11:30:00,38.45,38.47,38.38,38.46,61400.0,30.1623,30.178,30.1074,30.1701,61400.0
2013-07-05 11:40:00,38.47,38.47,38.43,38.46,44100.0,30.178,30.178,30.1466,30.1701,44100.0
2013-07-05 11:50:00,38.47,38.58,38.47,38.56,40500.0,30.178,30.2643,30.178,30.2486,40500.0
2013-07-05 12:00:00,38.56,38.57,38.51,38.52,155700.0,30.2486,30.2564,30.2093,30.2172,155700.0
2013-07-05 12:10:00,38.52,38.58,38.5,38.57,31700.0,30.2172,30.2643,30.2015,30.2564,31700.0
2013-07-05 12:20:00,38.56,38.57,38.52,38.53,23400.0,30.2486,30.2564,30.2172,30.225,23400.0
2013-07-05 12:30:00,38.53,38.57,38.52,38.53,25900.0,30.225,30.2564,30.2172,30.225,25900.0
2013-07-05 12:40:00,38.52,38.56,38.52,38.55,29300.0,30.2172,30.2486,30.2172,30.2407,29300.0
2013-07-05 12:50:00,38.55,38.55,38.53,38.55,20900.0,30.2407,30.2407,30.225,30.2407,20900.0
2013-07-05 13:00:00,38.55,38.55,38.5,38.52,28200.0,30.2407,30.2407,30.2015,30.2172,28200.0
2013-07-05 13:10:00,38.53,38.57,38.51,38.52,57200.0,30.225,30.2564,30.2093,30.2172,57200.0
2013-07-05 13:20:00,38.51,38.54,38.51,38.52,18700.0,30.2093,30.2329,30.2093,30.2172,18700.0
2013-07-05 13:30:00,38.52,38.54,38.5,38.5,23000.0,30.2172,30.2329,30.2015,30.2015,23000.0
2013-07-05 13:40:00,38.51,38.55,38.51,38.52,27900.0,30.2093,30.2407,30.2093,30.2172,27900.0
2013-07-05 13:50:00,38.53,38.58,38.52,38.55,69100.0,30.225,30.2643,30.2172,30.2407,69100.0
2013-07-05 14:00:00,38.56,38.59,38.55,38.59,67600.0,30.2486,30.2721,30.2407,30.2721,67600.0
2013-07-05 14:10:00,38.59,38.65,38.58,38.62,83300.0,30.2721,30.3192,30.2643,30.2956,83300.0
2013-07-05 14:20:00,38.62,38.65,38.61,38.64,64200.0,30.2956,30.3192,30.2878,30.3113,64200.0
2013-07-05 14:30:00,38.63,38.67,38.62,38.66,81300.0,30.3035,30.3349,30.2956,30.327,81300.0
2013-07-05 14:40:00,38.66,38.67,38.6,38.62,55200.0,30.327,30.3349,30.2799,30.2956,55200.0
2013-07-05 14:50:00,38.62,38.66,38.6,38.61,104500.0,30.2956,30.327,30.2799,30.2878,104500.0
2013-07-05 15:00:00,38.61,38.62,38.58,38.59,84300.0,30.2878,30.2956,30.2643,30.2721,84300.0
2013-07-05 15:10:00,38.59,38.6,38.56,38.57,86300.0,30.2721,30.2799,30.2486,30.2564,86300.0
2013-07-05 15:20:00,38.56,38.57,38.52,38.56,160000.0,30.2486,30.2564,30.2172,30.2486,160000.0
2013-07-05 15:30:00,38.56,38.62,38.54,38.61,104300.0,30.2486,30.2956,30.2329,30.2878,104300.0
2013-07-05 15:40:00,38.61,38.65,38.6,38.63,96800.0,30.2878,30.3192,30.2799,30.3035,96800.0
2013-07-05 15:50:00,38.63,38.73,38.62,38.72,370900.0,30.3035,30.3819,30.2956,30.3741,370900.0
2013-07-08 09:30:00,38.89,38.96,38.8,38.81,159600.0,30.5074,30.5623,30.4368,30.4447,159600.0
2013-07-08 09:40:00,38.81,38.96,38.78,38.93,473800.0,30.4447,30.5623,30.4211,30.5388,473800.0
2013-07-08 09:50:00,38.93,38.94,38.84,38.9,146800.0,30.5388,30.5467,30.4682,30.5153,146800.0
2013-07-08 10:00:00,38.9,39.01,38.89,38.93,126200.0,30.5153,30.6016,30.5074,30.5388,126200.0
2013-07-08 10:10:00,38.93,38.97,38.88,38.95,101100.0,30.5388,30.5702,30.4996,30.5545,101100.0
2013-07-08 10:20:00,38.96,38.98,38.91,38.95,83400.0,30.5623,30.578,30.5231,30.5545,83400.0
2013-07-08 10:30:00,38.95,38.97,38.94,38.96,123400.0,30.5545,30.5702,30.5467,30.5623,123400.0
2013-07-08 10:40:00,38.96,39.04,38.96,39.0,109800.0,30.5623,30.6251,30.5623,30.5937,109800.0
2013-07-08 10:50:00,39.01,39.01,38.97,38.97,92700.0,30.6016,30.6016,30.5702,30.5702,92700.0
2013-07-08 11:00:00,38.98,39.0,38.97,38.98,90600.0,30.578,30.5937,30.5702,30.578,90600.0
2013-07-08 11:10:00,38.98,38.99,38.96,38.98,52100.0,30.578,30.5859,30.5623,30.578,52100.0
2013-07-08 11:20:00,38.98,38.99,38.95,38.98,84300.0,30.578,30.5859,30.5545,30.578,84300.0
2013-07-08 11:30:00,38.97,38.97,38.92,38.92,26800.0,30.5702,30.5702,30.531,30.531,26800.0
2013-07-08 11:40:00,38.93,38.94,38.92,38.93,42200.0,30.5388,30.5467,30.531,30.5388,42200.0
2013-07-08 11:50:00,38.93,38.93,38.91,38.93,44300.0,30.5388,30.5388,30.5231,30.5388,44300.0
2013-07-08 12:00:00,38.93,38.94,38.88,38.91,17600.0,30.5388,30.5467,30.4996,30.5231,17600.0
2013-07-08 12:10:00,38.9,38.91,38.88,38.91,62800.0,30.5153,30.5231,30.4996,30.5231,62800.0
2013-07-08 12:20:00,38.93,38.94,38.89,38.9,28800.0,30.5388,30.5467,30.5074,30.5153,28800.0
2013-07-08 12:30:00,38.89,38.97,38.89,38.96,66100.0,30.5074,30.5702,30.5074,30.5623,66100.0
2013-07-08 12:40:00,38.95,38.95,38.91,38.93,22200.0,30.5545,30.5545,30.5231,30.5388,22200.0
2013-07-08 12:50:00,38.93,38.94,38.9,38.91,46700.0,30.5388,30.5467,30.5153,30.5231,46700.0
2013-07-08 13:00:00,38.91,38.96,38.91,38.96,13900.0,30.5231,30.5623,30.5231,30.5623,13900.0
2013-07-08 13:10:00,38.94,38.95,38.88,38.9,26900.0,30.5467,30.5545,30.4996,30.5153,26900.0
2013-07-08 13:20:00,38.91,38.91,38.88,38.9,32100.0,30.5231,30.5231,30.4996,30.5153,32100.0
2013-07-08 13:30:00,38.9,38.95,38.9,38.92,30500.0,30.5153,30.5545,30.5153,30.531,30500.0
2013-07-08 13:40:00,38.92,38.97,38.91,38.95,12300.0,30.531,30.5702,30.5231,30.5545,12300.0
2013-07-08 13:50:00,38.95,38.96,38.94,38.96,16600.0,30.5545,30.5623,30.5467,30.5623,16600.0
2013-07-08 14:00:00,38.96,38.99,38.96,38.96,57800.0,30.5623,30.5859,30.5623,30.5623,57800.0
2013-07-08 14:10:00,38.96,38.99,38.96,38.97,152300.0,30.5623,30.5859,30.5623,30.5702,152300.0
2013-07-08 14:20:00,38.98,38.98,38.93,38.93,109900.0,30.578,30.578,30.5388,30.5388,109900.0
2013-07-08 14:30:00,38.94,38.97,38.94,38.97,43300.0,30.5467,30.5702,30.5467,30.5702,43300.0
2013-07-08 14:40:00,38.97,38.98,38.95,38.96,25700.0,30.5702,30.578,30.5545,30.5623,25700.0
2013-07-08 14:50:00,38.95,38.97,38.94,38.94,40300.0,30.5545,30.5702,30.5467,30.5467,40300.0
2013-07-08 15:00:00,38.94,38.98,38.93,38.97,322200.0,30.5467,30.578,30.5388,30.5702,322200.0
2013-07-08 15:10:00,38.96,39.0,38.95,38.98,67700.0,30.5623,30.5937,30.5545,30.578,67700.0
2013-07-08 15:20:00,38.97,38.98,38.94,38.95,80300.0,30.5702,30.578,30.5467,30.5545,80300.0
2013-07-08 15:30:00,38.95,38.98,38.92,38.94,126300.0,30.5545,30.578,30.531,30.5467,126300.0
2013-07-08 15:40:00,38.95,38.99,38.94,38.98,190500.0,30.5545,30.5859,30.5467,30.578,190500.0
2013-07-08 15:50:00,38.98,38.98,38.91,38.95,375100.0,30.578,30.578,30.5231,30.5545,375100.0
2013-07-09 09:30:00,39.28,39.39,39.21,39.31,225800.0,30.8134,30.8997,30.7585,30.8369,225800.0
2013-07-09 09:40:00,39.32,39.36,39.27,39.34,106400.0,30.8448,30.8761,30.8055,30.8604,106400.0
2013-07-09 09:50:00,39.35,39.37,39.31,39.32,100700.0,30.8683,30.884,30.8369,30.8448,100700.0
2013-07-09 10:00:00,39.31,39.32,39.22,39.25,255100.0,30.8369,30.8448,30.7663,30.7898,255100.0
2013-07-09 10:10:00,39.24,39.29,39.24,39.27,84000.0,30.782,30.8212,30.782,30.8055,84000.0
2013-07-09 10:20:00,39.28,39.33,39.23,39.23,69500.0,30.8134,30.8526,30.7741,30.7741,69500.0
2013-07-09 10:30:00,39.23,39.3,39.22,39.27,120000.0,30.7741,30.8291,30.7663,30.8055,120000.0
2013-07-09 10:40:00,39.27,39.3,39.23,39.29,64100.0,30.8055,30.8291,30.7741,30.8212,64100.0
2013-07-09 10:50:00,39.29,39.32,39.25,39.29,287500.0,30.8212,30.8448,30.7898,30.8212,287500.0
2013-07-09 11:00:00,39.28,39.33,39.28,39.33,55900.0,30.8134,30.8526,30.8134,30.8526,55900.0
2013-07-09 11:10:00,39.32,39.4,39.32,39.4,116000.0,30.8448,30.9075,30.8448,30.9075,116000.0
2013-07-09 11:20:00,39.4,39.44,39.39,39.44,51300.0,30.9075,30.9389,30.8997,30.9389,51300.0
2013-07-09 11:30:00,39.44,39.46,39.41,39.41,184600.0,30.9389,30.9546,30.9154,30.9154,184600.0
2013-07-09 11:40:00,39.42,39.43,39.4,39.41,35200.0,30.9232,30.931,30.9075,30.9154,35200.0
2013-07-09 11:50:00,39.4,39.41,39.36,39.39,48400.0,30.9075,30.9154,30.8761,30.8997,48400.0
2013-07-09 12:00:00,39.38,39.4,39.36,39.4,34600.0,30.8918,30.9075,30.8761,30.9075,34600.0
2013-07-09 12:10:00,39.39,39.44,39.39,39.42,64100.0,30.8997,30.9389,30.8997,30.9232,64100.0
2013-07-09 12:20:00,39.43,39.48,39.42,39.46,124800.0,30.931,30.9703,30.9232,30.9546,124800.0
2013-07-09 12:30:00,39.47,39.5,39.47,39.49,83500.0,30.9624,30.986,30.9624,30.9781,83500.0
2013-07-09 12:40:00,39.49,39.52,39.47,39.48,56800.0,30.9781,31.0016,30.9624,30.9703,56800.0
2013-07-09 12:50:00,39.48,39.5,39.47,39.49,57500.0,30.9703,30.986,30.9624,30.9781,57500.0
2013-07-09 13:00:00,39.49,39.52,39.48,39.52,63900.0,30.9781,31.0016,30.9703,31.0016,63900.0
2013-07-09 13:10:00,39.52,39.52,39.48,39.5,76100.0,31.0016,31.0016,30.9703,30.986,76100.0
2013-07-09 13:20:00,39.5,39.51,39.49,39.5,61000.0,30.986,30.9938,30.9781,30.986,61000.0
2013-07-09 13:30:00,39.49,39.51,39.47,39.49,83200.0,30.9781,30.9938,30.9624,30.9781,83200.0
2013-07-09 13:40:00,39.49,39.51,39.47,39.49,86800.0,30.9781,30.9938,30.9624,30.9781,86800.0
2013-07-09 13:50:00,39.49,39.51,39.48,39.51,45300.0,30.9781,30.9938,30.9703,30.9938,45300.0
2013-07-09 14:00:00,39.5,39.51,39.47,39.5,64900.0,30.986,30.9938,30.9624,30.986,64900.0
2013-07-09 14:10:00,39.5,39.54,39.5,39.51,45000.0,30.986,31.0173,30.986,30.9938,45000.0
2013-07-09 14:20:00,39.51,39.55,39.5,39.55,61500.0,30.9938,31.0252,30.986,31.0252,61500.0
2013-07-09 14:30:00,39.55,39.55,39.51,39.54,32300.0,31.0252,31.0252,30.9938,31.0173,32300.0
2013-07-09 14:40:00,39.54,39.57,39.53,39.55,59500.0,31.0173,31.0409,31.0095,31.0252,59500.0
2013-07-09 14:50:00,39.54,39.54,39.52,39.54,150200.0,31.0173,31.0173,31.0016,31.0173,150200.0
2013-07-09 15:00:00,39.54,39.55,39.52,39.53,34800.0,31.0173,31.0252,31.0016,31.0095,34800.0
2013-07-09 15:10:00,39.53,39.57,39.53,39.56,175000.0,31.0095,31.0409,31.0095,31.033,175000.0
2013-07-09 15:20:00,39.57,39.6,39.55,39.58,76700.0,31.0409,31.0644,31.0252,31.0487,76700.0
2013-07-09 15:30:00,39.59,39.63,39.55,39.6,239600.0,31.0566,31.0879,31.0252,31.0644,239600.0
2013-07-09 15:40:00,39.59,39.6,39.52,39.55,447000.0,31.0566,31.0644,31.0016,31.0252,447000.0
2013-07-09 15:50:00,39.55,39.57,39.51,39.55,545600.0,31.0252,31.0409,30.9938,31.0252,545600.0
2013-07-10 09:30:00,39.5,39.63,39.5,39.59,398600.0,30.986,31.0879,30.986,31.0566,398600.0
2013-07-10 09:40:00,39.59,39.59,39.54,39.57,112600.0,31.0566,31.0566,31.0173,31.0409,112600.0
2013-07-10 09:50:00,39.58,39.61,39.56,39.56,43100.0,31.0487,31.0722,31.033,31.033,43100.0
2013-07-10 10:00:00,39.56,39.58,39.52,39.52,60300.0,31.033,31.0487,31.0016,31.0016,60300.0
2013-07-10 10:10:00,39.51,39.51,39.34,39.36,74800.0,30.9938,30.9938,30.8604,30.8761,74800.0
2013-07-10 10:20:00,39.36,39.41,39.34,39.37,70100.0,30.8761,30.9154,30.8604,30.884,70100.0
2013-07-10 10:30:00,39.38,39.39,39.31,39.35,54500.0,30.8918,30.8997,30.8369,30.8683,54500.0
2013-07-10 10:40:00,39.36,39.4,39.35,39.37,40800.0,30.8761,30.9075,30.8683,30.884,40800.0
2013-07-10 10:50:00,39.36,39.38,39.34,39.37,42300.0,30.8761,30.8918,30.8604,30.884,42300.0
2013-07-10 11:00:00,39.37,39.37,39.33,39.34,69300.0,30.884,30.884,30.8526,30.8604,69300.0
2013-07-10 11:10:00,39.34,39.38,39.33,39.36,38800.0,30.8604,30.8918,30.8526,30.8761,38800.0
2013-07-10 11:20:00,39.37,39.38,39.33,39.33,25000.0,30.884,30.8918,30.8526,30.8526,25000.0
2013-07-10 11:30:00,39.34,39.44,39.33,39.43,36500.0,30.8604,30.9389,30.8526,30.931,36500.0
2013-07-10 11:40:00,39.43,39.47,39.43,39.44,31000.0,30.931,30.9624,30.931,30.9389,31000.0
2013-07-10 11:50:00,39.45,39.48,39.44,39.44,25300.0,30.9467,30.9703,30.9389,30.9389,25300.0
2013-07-10 12:00:00,39.45,39.47,39.43,39.47,109000.0,30.9467,30.9624,30.931,30.9624,109000.0
2013-07-10 12:10:00,39.47,39.48,39.45,39.46,65200.0,30.9624,30.9703,30.9467,30.9546,65200.0
2013-07-10 12:20:00,39.46,39.47,39.44,39.45,19200.0,30.9546,30.9624,30.9389,30.9467,19200.0
2013-07-10 12:30:00,39.45,39.48,39.45,39.48,13700.0,30.9467,30.9703,30.9467,30.9703,13700.0
2013-07-10 12:40:00,39.47,39.47,39.44,39.46,81300.0,30.9624,30.9624,30.9389,30.9546,81300.0
2013-07-10 12:50:00,39.46,39.47,39.45,39.47,14900.0,30.9546,30.9624,30.9467,30.9624,14900.0
2013-07-10 13:00:00,39.46,39.48,39.45,39.46,9900.0,30.9546,30.9703,30.9467,30.9546,9900.0
2013-07-10 13:10:00,39.45,39.45,39.43,39.44,18600.0,30.9467,30.9467,30.931,30.9389,18600.0
2013-07-10 13:20:00,39.44,39.45,39.42,39.44,16400.0,30.9389,30.9467,30.9232,30.9389,16400.0
2013-07-10 13:30:00,39.44,39.45,39.42,39.42,65400.0,30.9389,30.9467,30.9232,30.9232,65400.0
2013-07-10 13:40:00,39.42,39.46,39.4,39.46,73000.0,30.9232,30.9546,30.9075,30.9546,73000.0
2013-07-10 13:50:00,39.46,39.48,39.44,39.45,24600.0,30.9546,30.9703,30.9389,30.9467,24600.0
2013-07-10 14:00:00,39.45,39.62,39.44,39.55,384200.0,30.9467,31.0801,30.9389,31.0252,384200.0
2013-07-10 14:10:00,39.55,39.68,39.53,39.65,224600.0,31.0252,31.1272,31.0095,31.1036,224600.0
2013-07-10 14:20:00,39.65,39.68,39.52,39.52,147700.0,31.1036,31.1272,31.0016,31.0016,147700.0
2013-07-10 14:30:00,39.53,39.54,39.44,39.46,124400.0,31.0095,31.0173,30.9389,30.9546,124400.0
2013-07-10 14:40:00,39.46,39.5,39.37,39.39,203300.0,30.9546,30.986,30.884,30.8997,203300.0
2013-07-10 14:50:00,39.38,39.45,39.37,39.44,188000.0,30.8918,30.9467,30.884,30.9389,188000.0
2013-07-10 15:00:00,39.44,39.47,39.37,39.38,92200.0,30.9389,30.9624,30.884,30.8918,92200.0
2013-07-10 15:10:00,39.38,39.43,39.37,39.39,65200.0,30.8918,30.931,30.884,30.8997,65200.0
2013-07-10 15:20:00,39.4,39.48,39.39,39.45,72100.0,30.9075,30.9703,30.8997,30.9467,72100.0
2013-07-10 15:30:00,39.45,39.46,39.42,39.45,120500.0,30.9467,30.9546,30.9232,30.9467,120500.0
2013-07-10 15:40:00,39.45,39.52,39.45,39.49,54500.0,30.9467,31.0016,30.9467,30.9781,54500.0
2013-07-10 15:50:00,39.5,39.53,39.48,39.53,358700.0,30.986,31.0095,30.9703,31.0095,358700.0
2013-07-11 09:30:00,40.04,40.18,40.04,40.14,445800.0,31.4096,31.5194,31.4096,31.488,445800.0
2013-07-11 09:40:00,40.14,40.17,40.09,40.09,277300.0,31.488,31.5115,31.4488,31.4488,277300.0
2013-07-11 09:50:00,40.09,40.14,40.08,40.12,185700.0,31.4488,31.488,31.4409,31.4723,185700.0
2013-07-11 10:00:00,40.12,40.16,40.07,40.11,257700.0,31.4723,31.5037,31.4331,31.4645,257700.0
2013-07-11 10:10:00,40.11,40.15,40.09,40.1,120900.0,31.4645,31.4958,31.4488,31.4566,120900.0
2013-07-11 10:20:00,40.1,40.13,40.09,40.13,215400.0,31.4566,31.4802,31.4488,31.4802,215400.0
2013-07-11 10:30:00,40.12,40.12,40.01,40.01,142400.0,31.4723,31.4723,31.386,31.386,142400.0
2013-07-11 10:40:00,40.02,40.02,39.98,40.02,157100.0,31.3939,31.3939,31.3625,31.3939,157100.0
2013-07-11 10:50:00,40.03,40.12,40.03,40.12,168100.0,31.4017,31.4723,31.4017,31.4723,168100.0
2013-07-11 11:00:00,40.12,40.15,40.11,40.15,88500.0,31.4723,31.4958,31.4645,31.4958,88500.0
2013-07-11 11:10:00,40.15,40.21,40.15,40.18,138000.0,31.4958,31.5429,31.4958,31.5194,138000.0
2013-07-11 11:20:00,40.18,40.21,40.17,40.19,56000.0,31.5194,31.5429,31.5115,31.5272,56000.0
2013-07-11 11:30:00,40.19,40.19,40.09,40.09,152200.0,31.5272,31.5272,31.4488,31.4488,152200.0
2013-07-11 11:40:00,40.09,40.1,40.06,40.09,96000.0,31.4488,31.4566,31.4252,31.4488,96000.0
2013-07-11 11:50:00,40.09,40.12,40.08,40.12,47300.0,31.4488,31.4723,31.4409,31.4723,47300.0
2013-07-11 12:00:00,40.12,40.12,40.03,40.03,229300.0,31.4723,31.4723,31.4017,31.4017,229300.0
2013-07-11 12:10:00,40.03,40.04,40.0,40.01,213700.0,31.4017,31.4096,31.3782,31.386,213700.0
2013-07-11 12:20:00,40.01,40.02,39.99,40.0,51800.0,31.386,31.3939,31.3703,31.3782,51800.0
2013-07-11 12:30:00,40.0,40.02,39.97,40.01,74000.0,31.3782,31.3939,31.3546,31.386,74000.0
2013-07-11 12:40:00,40.01,40.05,40.0,40.04,23100.0,31.386,31.4174,31.3782,31.4096,23100.0
2013-07-11 12:50:00,40.03,40.05,40.0,40.0,38700.0,31.4017,31.4174,31.3782,31.3782,38700.0
2013-07-11 13:00:00,40.01,40.04,40.01,40.01,39800.0,31.386,31.4096,31.386,31.386,39800.0
2013-07-11 13:10:00,40.01,40.04,40.01,40.03,27700.0,31.386,31.4096,31.386,31.4017,27700.0
2013-07-11 13:20:00,40.03,40.06,40.03,40.06,39400.0,31.4017,31.4252,31.4017,31.4252,39400.0
2013-07-11 13:30:00,40.05,40.06,40.0,40.01,87400.0,31.4174,31.4252,31.3782,31.386,87400.0
2013-07-11 13:40:00,40.01,40.04,40.0,40.04,41000.0,31.386,31.4096,31.3782,31.4096,41000.0
2013-07-11 13:50:00,40.04,40.05,40.01,40.05,17900.0,31.4096,31.4174,31.386,31.4174,17900.0
2013-07-11 14:00:00,40.04,40.07,40.03,40.07,31900.0,31.4096,31.4331,31.4017,31.4331,31900.0
2013-07-11 14:10:00,40.07,40.08,40.05,40.07,22200.0,31.4331,31.4409,31.4174,31.4331,22200.0
2013-07-11 14:20:00,40.07,40.15,40.07,40.13,214100.0,31.4331,31.4958,31.4331,31.4802,214100.0
2013-07-11 14:30:00,40.13,40.2,40.13,40.17,214700.0,31.4802,31.5351,31.4802,31.5115,214700.0
2013-07-11 14:40:00,40.18,40.19,40.17,40.18,68600.0,31.5194,31.5272,31.5115,31.5194,68600.0
2013-07-11 14:50:00,40.19,40.22,40.17,40.18,67000.0,31.5272,31.5508,31.5115,31.5194,67000.0
2013-07-11 15:00:00,40.18,40.21,40.16,40.17,161000.0,31.5194,31.5429,31.5037,31.5115,161000.0
2013-07-11 15:10:00,40.18,40.21,40.17,40.2,52500.0,31.5194,31.5429,31.5115,31.5351,52500.0
2013-07-11 15:20:00,40.19,40.22,40.18,40.2,70500.0,31.5272,31.5508,31.5194,31.5351,70500.0
2013-07-11 15:30:00,40.19,40.21,40.15,40.2,106100.0,31.5272,31.5429,31.4958,31.5351,106100.0
2013-07-11 15:40:00,40.2,40.25,40.2,40.22,238100.0,31.5351,31.5743,31.5351,31.5508,238100.0
2013-07-11 15:50:00,40.22,40.24,40.19,40.19,393300.0,31.5508,31.5664,31.5272,31.5272,393300.0
2013-07-12 09:30:00,40.24,40.25,40.03,40.07,202700.0,31.5664,31.5743,31.4017,31.4331,202700.0
2013-07-12 09:40:00,40.07,40.07,39.98,40.04,108500.0,31.4331,31.4331,31.3625,31.4096,108500.0
2013-07-12 09:50:00,40.05,40.08,40.02,40.04,110400.0,31.4174,31.4409,31.3939,31.4096,110400.0
2013-07-12 10:00:00,40.05,40.05,39.99,40.0,138100.0,31.4174,31.4174,31.3703,31.3782,138100.0
2013-07-12 10:10:00,40.0,40.02,39.96,40.0,662000.0,31.3782,31.3939,31.3468,31.3782,662000.0
2013-07-12 10:20:00,40.01,40.03,39.98,40.0,72300.0,31.386,31.4017,31.3625,31.3782,72300.0
2013-07-12 10:30:00,40.01,40.03,39.99,40.0,57300.0,31.386,31.4017,31.3703,31.3782,57300.0
2013-07-12 10:40:00,40.01,40.05,40.01,40.01,31100.0,31.386,31.4174,31.386,31.386,31100.0
2013-07-12 10:50:00,40.01,40.03,39.99,40.01,36100.0,31.386,31.4017,31.3703,31.386,36100.0
2013-07-12 11:00:00,40.02,40.03,40.0,40.0,56200.0,31.3939,31.4017,31.3782,31.3782,56200.0
2013-07-12 11:10:00,39.99,40.0,39.97,39.97,44400.0,31.3703,31.3782,31.3546,31.3546,44400.0
2013-07-12 11:20:00,39.96,39.98,39.93,39.93,88600.0,31.3468,31.3625,31.3233,31.3233,88600.0
2013-07-12 11:30:00,39.94,39.97,39.92,39.93,119900.0,31.3311,31.3546,31.3154,31.3233,119900.0
2013-07-12 11:40:00,39.93,39.95,39.92,39.92,43500.0,31.3233,31.339,31.3154,31.3154,43500.0
2013-07-12 11:50:00,39.92,39.92,39.89,39.92,107200.0,31.3154,31.3154,31.2919,31.3154,107200.0
2013-07-12 12:00:00,39.93,39.96,39.92,39.95,25900.0,31.3233,31.3468,31.3154,31.339,25900.0
2013-07-12 12:10:00,39.95,39.97,39.95,39.96,41900.0,31.339,31.3546,31.339,31.3468,41900.0
2013-07-12 12:20:00,39.96,39.98,39.95,39.97,34900.0,31.3468,31.3625,31.339,31.3546,34900.0
2013-07-12 12:30:00,39.97,39.97,39.92,39.93,33500.0,31.3546,31.3546,31.3154,31.3233,33500.0
2013-07-12 12:40:00,39.93,39.95,39.92,39.92,26200.0,31.3233,31.339,31.3154,31.3154,26200.0
2013-07-12 12:50:00,39.92,39.96,39.92,39.95,127600.0,31.3154,31.3468,31.3154,31.339,127600.0
2013-07-12 13:00:00,39.95,39.96,39.91,39.91,78300.0,31.339,31.3468,31.3076,31.3076,78300.0
2013-07-12 13:10:00,39.92,39.92,39.89,39.92,24100.0,31.3154,31.3154,31.2919,31.3154,24100.0
2013-07-12 13:20:00,39.92,39.93,39.91,39.92,26200.0,31.3154,31.3233,31.3076,31.3154,26200.0
2013-07-12 13:30:00,39.91,39.94,39.91,39.92,45600.0,31.3076,31.3311,31.3076,31.3154,45600.0
2013-07-12 13:40:00,39.92,39.92,39.89,39.91,23700.0,31.3154,31.3154,31.2919,31.3076,23700.0
2013-07-12 13:50:00,39.92,39.94,39.91,39.92,18100.0,31.3154,31.3311,31.3076,31.3154,18100.0
2013-07-12 14:00:00,39.92,39.93,39.89,39.89,46200.0,31.3154,31.3233,31.2919,31.2919,46200.0
2013-07-12 14:10:00,39.89,39.9,39.86,39.89,144400.0,31.2919,31.2997,31.2684,31.2919,144400.0
2013-07-12 14:20:00,39.88,39.9,39.87,39.89,46700.0,31.284,31.2997,31.2762,31.2919,46700.0
2013-07-12 14:30:00,39.89,39.9,39.88,39.88,16000.0,31.2919,31.2997,31.284,31.284,16000.0
2013-07-12 14:40:00,39.88,39.91,39.88,39.9,12100.0,31.284,31.3076,31.284,31.2997,12100.0
2013-07-12 14:50:00,39.91,39.95,39.9,39.94,38000.0,31.3076,31.339,31.2997,31.3311,38000.0
2013-07-12 15:00:00,39.94,39.94,39.92,39.94,37300.0,31.3311,31.3311,31.3154,31.3311,37300.0
2013-07-12 15:10:00,39.94,39.98,39.94,39.97,43300.0,31.3311,31.3625,31.3311,31.3546,43300.0
2013-07-12 15:20:00,39.97,39.98,39.96,39.97,37700.0,31.3546,31.3625,31.3468,31.3546,37700.0
2013-07-12 15:30:00,39.98,40.0,39.95,40.0,71200.0,31.3625,31.3782,31.339,31.3782,71200.0
2013-07-12 15:40:00,40.01,40.07,40.0,40.04,538100.0,31.386,31.4331,31.3782,31.4096,538100.0
2013-07-12 15:50:00,40.04,40.06,40.02,40.04,226000.0,31.4096,31.4252,31.3939,31.4096,226000.0
2013-07-15 09:30:00,40.03,40.11,39.97,39.97,156500.0,31.4017,31.4645,31.3546,31.3546,156500.0
2013-07-15 09:40:00,39.97,40.02,39.97,40.02,115400.0,31.3546,31.3939,31.3546,31.3939,115400.0
2013-07-15 09:50:00,40.02,40.09,40.02,40.08,173600.0,31.3939,31.4488,31.3939,31.4409,173600.0
2013-07-15 10:00:00,40.08,40.09,40.0,40.05,373300.0,31.4409,31.4488,31.3782,31.4174,373300.0
2013-07-15 10:10:00,40.05,40.09,40.05,40.09,122600.0,31.4174,31.4488,31.4174,31.4488,122600.0
2013-07-15 10:20:00,40.1,40.1,40.06,40.08,64800.0,31.4566,31.4566,31.4252,31.4409,64800.0
2013-07-15 10:30:00,40.09,40.09,40.05,40.08,47900.0,31.4488,31.4488,31.4174,31.4409,47900.0
2013-07-15 10:40:00,40.07,40.08,40.05,40.07,63500.0,31.4331,31.4409,31.4174,31.4331,63500.0
2013-07-15 10:50:00,40.07,40.1,40.05,40.06,101000.0,31.4331,31.4566,31.4174,31.4252,101000.0
2013-07-15 11:00:00,40.06,40.09,40.04,40.07,101000.0,31.4252,31.4488,31.4096,31.4331,101000.0
2013-07-15 11:10:00,40.08,40.09,40.06,40.08,101000.0,31.4409,31.4488,31.4252,31.4409,101000.0
2013-07-15 11:20:00,40.08,40.14,40.07,40.14,256100.0,31.4409,31.488,31.4331,31.488,256100.0
2013-07-15 11:30:00,40.14,40.19,40.13,40.19,301500.0,31.488,31.5272,31.4802,31.5272,301500.0
2013-07-15 11:40:00,40.18,40.19,40.15,40.16,66500.0,31.5194,31.5272,31.4958,31.5037,66500.0
2013-07-15 11:50:00,40.15,40.17,40.15,40.17,49400.0,31.4958,31.5115,31.4958,31.5115,49400.0
2013-07-15 12:00:00,40.17,40.19,40.16,40.16,55000.0,31.5115,31.5272,31.5037,31.5037,55000.0
2013-07-15 12:10:00,40.16,40.17,40.14,40.15,48300.0,31.5037,31.5115,31.488,31.4958,48300.0
2013-07-15 12:20:00,40.15,40.18,40.15,40.18,21500.0,31.4958,31.5194,31.4958,31.5194,21500.0
2013-07-15 12:30:00,40.18,40.18,40.15,40.17,19300.0,31.5194,31.5194,31.4958,31.5115,19300.0
2013-07-15 12:40:00,40.17,40.18,40.15,40.16,53400.0,31.5115,31.5194,31.4958,31.5037,53400.0
2013-07-15 12:50:00,40.16,40.16,40.13,40.14,72800.0,31.5037,31.5037,31.4802,31.488,72800.0
2013-07-15 13:00:00,40.13,40.14,40.11,40.13,60600.0,31.4802,31.488,31.4645,31.4802,60600.0
2013-07-15 13:10:00,40.13,40.15,40.13,40.14,57900.0,31.4802,31.4958,31.4802,31.488,57900.0
2013-07-15 13:20:00,40.14,40.14,40.11,40.12,73200.0,31.488,31.488,31.4645,31.4723,73200.0
2013-07-15 13:30:00,40.12,40.13,40.1,40.1,104000.0,31.4723,31.4802,31.4566,31.4566,104000.0
2013-07-15 13:40:00,40.1,40.16,40.1,40.15,90600.0,31.4566,31.5037,31.4566,31.4958,90600.0
2013-07-15 13:50:00,40.15,40.17,40.15,40.16,66200.0,31.4958,31.5115,31.4958,31.5037,66200.0
2013-07-15 14:00:00,40.16,40.17,40.14,40.15,159900.0,31.5037,31.5115,31.488,31.4958,159900.0
2013-07-15 14:10:00,40.16,40.18,40.15,40.17,95800.0,31.5037,31.5194,31.4958,31.5115,95800.0
2013-07-15 14:20:00,40.18,40.19,40.16,40.17,200400.0,31.5194,31.5272,31.5037,31.5115,200400.0
2013-07-15 14:30:00,40.18,40.19,40.17,40.18,88700.0,31.5194,31.5272,31.5115,31.5194,88700.0
2013-07-15 14:40:00,40.18,40.2,40.17,40.19,180500.0,31.5194,31.5351,31.5115,31.5272,180500.0
2013-07-15 14:50:00,40.19,40.19,40.16,40.16,65600.0,31.5272,31.5272,31.5037,31.5037,65600.0
2013-07-15 15:00:00,40.16,40.17,40.15,40.15,85600.0,31.5037,31.5115,31.4958,31.4958,85600.0
2013-07-15 15:10:00,40.16,40.17,40.15,40.16,67700.0,31.5037,31.5115,31.4958,31.5037,67700.0
2013-07-15 15:20:00,40.16,40.17,40.12,40.13,239600.0,31.5037,31.5115,31.4723,31.4802,239600.0
2013-07-15 15:30:00,40.13,40.16,40.13,40.15,183500.0,31.4802,31.5037,31.4802,31.4958,183500.0
2013-07-15 15:40:00,40.15,40.16,40.14,40.14,124400.0,31.4958,31.5037,31.488,31.488,124400.0
2013-07-15 15:50:00,40.14,40.15,40.12,40.14,380400.0,31.488,31.4958,31.4723,31.488,380400.0
2013-07-16 09:30:00,40.16,40.22,40.05,40.07,166000.0,31.5037,31.5508,31.4174,31.4331,166000.0
2013-07-16 09:40:00,40.06,40.07,39.98,40.04,64200.0,31.4252,31.4331,31.3625,31.4096,64200.0
2013-07-16 09:50:00,40.03,40.03,39.98,39.99,76700.0,31.4017,31.4017,31.3625,31.3703,76700.0
2013-07-16 10:00:00,39.99,40.08,39.99,40.05,571200.0,31.3703,31.4409,31.3703,31.4174,571200.0
2013-07-16 10:10:00,40.06,40.12,40.06,40.08,378200.0,31.4252,31.4723,31.4252,31.4409,378200.0
2013-07-16 10:20:00,40.09,40.09,40.02,40.03,80000.0,31.4488,31.4488,31.3939,31.4017,80000.0
2013-07-16 10:30:00,40.02,40.07,39.98,40.05,464200.0,31.3939,31.4331,31.3625,31.4174,464200.0
2013-07-16 10:40:00,40.06,40.1,40.05,40.1,35100.0,31.4252,31.4566,31.4174,31.4566,35100.0
2013-07-16 10:50:00,40.1,40.12,40.04,40.04,184400.0,31.4566,31.4723,31.4096,31.4096,184400.0
2013-07-16 11:00:00,40.04,40.05,39.98,40.0,143200.0,31.4096,31.4174,31.3625,31.3782,143200.0
2013-07-16 11:10:00,40.0,40.01,39.95,39.98,144200.0,31.3782,31.386,31.339,31.3625,144200.0
2013-07-16 11:20:00,39.98,39.99,39.94,39.94,90300.0,31.3625,31.3703,31.3311,31.3311,90300.0
2013-07-16 11:30:00,39.94,39.95,39.9,39.91,87700.0,31.3311,31.339,31.2997,31.3076,87700.0
2013-07-16 11:40:00,39.9,39.9,39.83,39.84,105800.0,31.2997,31.2997,31.2448,31.2527,105800.0
2013-07-16 11:50:00,39.83,39.88,39.83,39.85,87700.0,31.2448,31.284,31.2448,31.2605,87700.0
2013-07-16 12:00:00,39.84,39.85,39.82,39.82,97000.0,31.2527,31.2605,31.237,31.237,97000.0
2013-07-16 12:10:00,39.82,39.85,39.81,39.84,74700.0,31.237,31.2605,31.2291,31.2527,74700.0
2013-07-16 12:20:00,39.84,39.85,39.82,39.85,58100.0,31.2527,31.2605,31.237,31.2605,58100.0
2013-07-16 12:30:00,39.85,39.87,39.84,39.86,25800.0,31.2605,31.2762,31.2527,31.2684,25800.0
2013-07-16 12:40:00,39.86,39.86,39.81,39.81,98100.0,31.2684,31.2684,31.2291,31.2291,98100.0
2013-07-16 12:50:00,39.81,39.82,39.77,39.77,16100.0,31.2291,31.237,31.1978,31.1978,16100.0
2013-07-16 13:00:00,39.78,39.78,39.74,39.75,33200.0,31.2056,31.2056,31.1742,31.1821,33200.0
2013-07-16 13:10:00,39.75,39.75,39.68,39.7,90100.0,31.1821,31.1821,31.1272,31.1428,90100.0
2013-07-16 13:20:00,39.7,39.71,39.68,39.68,52500.0,31.1428,31.1507,31.1272,31.1272,52500.0
2013-07-16 13:30:00,39.67,39.74,39.66,39.74,107100.0,31.1193,31.1742,31.1115,31.1742,107100.0
2013-07-16 13:40:00,39.75,39.78,39.74,39.76,93500.0,31.1821,31.2056,31.1742,31.1899,93500.0
2013-07-16 13:50:00,39.75,39.76,39.73,39.75,70000.0,31.1821,31.1899,31.1664,31.1821,70000.0
2013-07-16 14:00:00,39.75,39.78,39.74,39.74,115300.0,31.1821,31.2056,31.1742,31.1742,115300.0
2013-07-16 14:10:00,39.73,39.8,39.73,39.79,41200.0,31.1664,31.2213,31.1664,31.2134,41200.0
2013-07-16 14:20:00,39.79,39.81,39.76,39.8,187000.0,31.2134,31.2291,31.1899,31.2213,187000.0
2013-07-16 14:30:00,39.8,39.81,39.77,39.79,139800.0,31.2213,31.2291,31.1978,31.2134,139800.0
2013-07-16 14:40:00,39.79,39.83,39.77,39.82,85400.0,31.2134,31.2448,31.1978,31.237,85400.0
2013-07-16 14:50:00,39.82,39.83,39.79,39.79,267800.0,31.237,31.2448,31.2134,31.2134,267800.0
2013-07-16 15:00:00,39.79,39.79,39.77,39.78,91300.0,31.2134,31.2134,31.1978,31.2056,91300.0
2013-07-16 15:10:00,39.78,39.79,39.73,39.73,121000.0,31.2056,31.2134,31.1664,31.1664,121000.0
2013-07-16 15:20:00,39.74,39.79,39.73,39.79,63800.0,31.1742,31.2134,31.1664,31.2134,63800.0
2013-07-16 15:30:00,39.79,39.83,39.78,39.8,66300.0,31.2134,31.2448,31.2056,31.2213,66300.0
2013-07-16 15:40:00,39.8,39.85,39.78,39.82,144100.0,31.2213,31.2605,31.2056,31.237,144100.0
2013-07-16 15:50:00,39.82,39.84,39.78,39.82,646800.0,31.237,31.2527,31.2056,31.237,646800.0
2013-07-17 09:30:00,40.04,40.11,39.94,40.04,132300.0,31.4096,31.4645,31.3311,31.4096,132300.0
2013-07-17 09:40:00,40.04,40.06,39.99,40.02,188900.0,31.4096,31.4252,31.3703,31.3939,188900.0
2013-07-17 09:50:00,40.02,40.07,39.99,40.07,155000.0,31.3939,31.4331,31.3703,31.4331,155000.0
2013-07-17 10:00:00,40.07,40.14,40.06,40.1,344200.0,31.4331,31.488,31.4252,31.4566,344200.0
2013-07-17 10:10:00,40.11,40.19,40.09,40.14,194700.0,31.4645,31.5272,31.4488,31.488,194700.0
2013-07-17 10:20:00,40.14,40.19,40.12,40.18,137700.0,31.488,31.5272,31.4723,31.5194,137700.0
2013-07-17 10:30:00,40.18,40.2,40.12,40.13,122000.0,31.5194,31.5351,31.4723,31.4802,122000.0
2013-07-17 10:40:00,40.13,40.13,40.01,40.06,216500.0,31.4802,31.4802,31.386,31.4252,216500.0
2013-07-17 10:50:00,40.05,40.12,40.05,40.12,94700.0,31.4174,31.4723,31.4174,31.4723,94700.0
2013-07-17 11:00:00,40.11,40.13,40.1,40.13,65300.0,31.4645,31.4802,31.4566,31.4802,65300.0
2013-07-17 11:10:00,40.12,40.16,40.12,40.12,109300.0,31.4723,31.5037,31.4723,31.4723,109300.0
2013-07-17 11:20:00,40.13,40.14,40.04,40.07,66700.0,31.4802,31.488,31.4096,31.4331,66700.0
2013-07-17 11:30:00,40.07,40.09,40.05,40.07,28600.0,31.4331,31.4488,31.4174,31.4331,28600.0
2013-07-17 11:40:00,40.06,40.09,40.05,40.08,18200.0,31.4252,31.4488,31.4174,31.4409,18200.0
2013-07-17 11:50:00,40.08,40.08,39.99,40.01,23900.0,31.4409,31.4409,31.3703,31.386,23900.0
2013-07-17 12:00:00,40.0,40.05,39.99,40.04,41300.0,31.3782,31.4174,31.3703,31.4096,41300.0
2013-07-17 12:10:00,40.05,40.13,40.05,40.11,310700.0,31.4174,31.4802,31.4174,31.4645,310700.0
2013-07-17 12:20:00,40.1,40.11,40.06,40.06,16900.0,31.4566,31.4645,31.4252,31.4252,16900.0
2013-07-17 12:30:00,40.06,40.08,40.05,40.06,24900.0,31.4252,31.4409,31.4174,31.4252,24900.0
2013-07-17 12:40:00,40.06,40.11,40.05,40.11,28700.0,31.4252,31.4645,31.4174,31.4645,28700.0
2013-07-17 12:50:00,40.11,40.12,40.08,40.09,97700.0,31.4645,31.4723,31.4409,31.4488,97700.0
2013-07-17 13:00:00,40.09,40.11,40.08,40.11,13800.0,31.4488,31.4645,31.4409,31.4645,13800.0
2013-07-17 13:10:00,40.1,40.11,40.08,40.09,41800.0,31.4566,31.4645,31.4409,31.4488,41800.0
2013-07-17 13:20:00,40.1,40.11,40.06,40.07,80300.0,31.4566,31.4645,31.4252,31.4331,80300.0
2013-07-17 13:30:00,40.07,40.08,40.05,40.08,32700.0,31.4331,31.4409,31.4174,31.4409,32700.0
2013-07-17 13:40:00,40.08,40.09,40.07,40.09,106200.0,31.4409,31.4488,31.4331,31.4488,106200.0
2013-07-17 13:50:00,40.09,40.09,40.08,40.09,15400.0,31.4488,31.4488,31.4409,31.4488,15400.0
2013-07-17 14:00:00,40.1,40.11,40.08,40.09,22100.0,31.4566,31.4645,31.4409,31.4488,22100.0
2013-07-17 14:10:00,40.09,40.11,40.09,40.09,155300.0,31.4488,31.4645,31.4488,31.4488,155300.0
2013-07-17 14:20:00,40.09,40.12,40.09,40.11,61200.0,31.4488,31.4723,31.4488,31.4645,61200.0
2013-07-17 14:30:00,40.11,40.11,40.08,40.1,87100.0,31.4645,31.4645,31.4409,31.4566,87100.0
2013-07-17 14:40:00,40.1,40.1,40.08,40.09,33800.0,31.4566,31.4566,31.4409,31.4488,33800.0
2013-07-17 14:50:00,40.09,40.11,40.08,40.11,48800.0,31.4488,31.4645,31.4409,31.4645,48800.0
2013-07-17 15:00:00,40.1,40.31,40.09,40.29,1026900.0,31.4566,31.6214,31.4488,31.6057,1026900.0
2013-07-17 15:10:00,40.28,40.29,40.24,40.29,224800.0,31.5978,31.6057,31.5664,31.6057,224800.0
2013-07-17 15:20:00,40.29,40.29,40.17,40.17,352800.0,31.6057,31.6057,31.5115,31.5115,352800.0
2013-07-17 15:30:00,40.18,40.21,40.13,40.21,269700.0,31.5194,31.5429,31.4802,31.5429,269700.0
2013-07-17 15:40:00,40.2,40.21,40.16,40.17,175600.0,31.5351,31.5429,31.5037,31.5115,175600.0
2013-07-17 15:50:00,40.16,40.21,40.16,40.19,639700.0,31.5037,31.5429,31.5037,31.5272,639700.0
2013-07-18 09:30:00,40.14,40.23,40.13,40.23,148900.0,31.488,31.5586,31.4802,31.5586,148900.0
2013-07-18 09:40:00,40.23,40.26,40.2,40.21,187400.0,31.5586,31.5821,31.5351,31.5429,187400.0
2013-07-18 09:50:00,40.2,40.22,40.16,40.19,163500.0,31.5351,31.5508,31.5037,31.5272,163500.0
2013-07-18 10:00:00,40.21,40.27,40.2,40.27,233800.0,31.5429,31.59,31.5351,31.59,233800.0
2013-07-18 10:10:00,40.28,40.29,40.24,40.25,61900.0,31.5978,31.6057,31.5664,31.5743,61900.0
2013-07-18 10:20:00,40.24,40.33,40.23,40.31,147000.0,31.5664,31.637,31.5586,31.6214,147000.0
2013-07-18 10:30:00,40.31,40.35,40.3,40.32,126300.0,31.6214,31.6527,31.6135,31.6292,126300.0
2013-07-18 10:40:00,40.32,40.4,40.32,40.38,102500.0,31.6292,31.692,31.6292,31.6763,102500.0
2013-07-18 10:50:00,40.39,40.44,40.38,40.39,214000.0,31.6841,31.7233,31.6763,31.6841,214000.0
2013-07-18 11:00:00,40.39,40.44,40.39,40.43,97000.0,31.6841,31.7233,31.6841,31.7155,97000.0
2013-07-18 11:10:00,40.43,40.44,40.38,40.38,33600.0,31.7155,31.7233,31.6763,31.6763,33600.0
2013-07-18 11:20:00,40.36,40.37,40.35,40.36,29900.0,31.6606,31.6684,31.6527,31.6606,29900.0
2013-07-18 11:30:00,40.36,40.37,40.34,40.34,42800.0,31.6606,31.6684,31.6449,31.6449,42800.0
2013-07-18 11:40:00,40.34,40.35,40.32,40.33,96300.0,31.6449,31.6527,31.6292,31.637,96300.0
2013-07-18 11:50:00,40.32,40.33,40.27,40.29,91100.0,31.6292,31.637,31.59,31.6057,91100.0
2013-07-18 12:00:00,40.29,40.3,40.22,40.25,56500.0,31.6057,31.6135,31.5508,31.5743,56500.0
2013-07-18 12:10:00,40.24,40.25,40.21,40.24,20700.0,31.5664,31.5743,31.5429,31.5664,20700.0
2013-07-18 12:20:00,40.24,40.26,40.22,40.22,36600.0,31.5664,31.5821,31.5508,31.5508,36600.0
2013-07-18 12:30:00,40.22,40.24,40.22,40.23,14000.0,31.5508,31.5664,31.5508,31.5586,14000.0
2013-07-18 12:40:00,40.23,40.23,40.2,40.23,14300.0,31.5586,31.5586,31.5351,31.5586,14300.0
2013-07-18 12:50:00,40.24,40.26,40.24,40.25,63500.0,31.5664,31.5821,31.5664,31.5743,63500.0
2013-07-18 13:00:00,40.26,40.29,40.25,40.28,87200.0,31.5821,31.6057,31.5743,31.5978,87200.0
2013-07-18 13:10:00,40.28,40.3,40.24,40.24,69300.0,31.5978,31.6135,31.5664,31.5664,69300.0
2013-07-18 13:20:00,40.24,40.25,40.23,40.23,67200.0,31.5664,31.5743,31.5586,31.5586,67200.0
2013-07-18 13:30:00,40.22,40.25,40.21,40.24,18400.0,31.5508,31.5743,31.5429,31.5664,18400.0
2013-07-18 13:40:00,40.24,40.24,40.2,40.21,48400.0,31.5664,31.5664,31.5351,31.5429,48400.0
2013-07-18 13:50:00,40.2,40.23,40.17,40.22,68700.0,31.5351,31.5586,31.5115,31.5508,68700.0
2013-07-18 14:00:00,40.22,40.25,40.22,40.25,18600.0,31.5508,31.5743,31.5508,31.5743,18600.0
2013-07-18 14:10:00,40.24,40.25,40.21,40.22,36100.0,31.5664,31.5743,31.5429,31.5508,36100.0
2013-07-18 14:20:00,40.22,40.28,40.22,40.28,86400.0,31.5508,31.5978,31.5508,31.5978,86400.0
2013-07-18 14:30:00,40.28,40.28,40.26,40.27,41500.0,31.5978,31.5978,31.5821,31.59,41500.0
2013-07-18 14:40:00,40.28,40.32,40.27,40.3,51700.0,31.5978,31.6292,31.59,31.6135,51700.0
2013-07-18 14:50:00,40.3,40.3,40.27,40.27,200100.0,31.6135,31.6135,31.59,31.59,200100.0
2013-07-18 15:00:00,40.27,40.28,40.23,40.24,88400.0,31.59,31.5978,31.5586,31.5664,88400.0
2013-07-18 15:10:00,40.25,40.25,40.21,40.23,69100.0,31.5743,31.5743,31.5429,31.5586,69100.0
2013-07-18 15:20:00,40.23,40.24,40.21,40.21,81800.0,31.5586,31.5664,31.5429,31.5429,81800.0
2013-07-18 15:30:00,40.21,40.21,40.17,40.17,68000.0,31.5429,31.5429,31.5115,31.5115,68000.0
2013-07-18 15:40:00,40.17,40.22,40.15,40.21,114600.0,31.5115,31.5508,31.4958,31.5429,114600.0
2013-07-18 15:50:00,40.21,40.23,40.19,40.21,463100.0,31.5429,31.5586,31.5272,31.5429,463100.0
2013-07-19 09:30:00,40.18,40.33,40.15,40.15,218100.0,31.5194,31.637,31.4958,31.4958,218100.0
2013-07-19 09:40:00,40.13,40.27,40.12,40.13,205100.0,31.4802,31.59,31.4723,31.4802,205100.0
2013-07-19 09:50:00,40.13,40.25,40.13,40.2,110400.0,31.4802,31.5743,31.4802,31.5351,110400.0
2013-07-19 10:00:00,40.2,40.27,40.19,40.2,77900.0,31.5351,31.59,31.5272,31.5351,77900.0
2013-07-19 10:10:00,40.2,40.23,40.18,40.18,282700.0,31.5351,31.5586,31.5194,31.5194,282700.0
2013-07-19 10:20:00,40.17,40.18,40.12,40.17,262900.0,31.5115,31.5194,31.4723,31.5115,262900.0
2013-07-19 10:30:00,40.17,40.27,40.17,40.26,65300.0,31.5115,31.59,31.5115,31.5821,65300.0
2013-07-19 10:40:00,40.25,40.25,40.2,40.2,247600.0,31.5743,31.5743,31.5351,31.5351,247600.0
2013-07-19 10:50:00,40.21,40.25,40.21,40.24,67700.0,31.5429,31.5743,31.5429,31.5664,67700.0
2013-07-19 11:00:00,40.24,40.25,40.19,40.22,285200.0,31.5664,31.5743,31.5272,31.5508,285200.0
2013-07-19 11:10:00,40.23,40.25,40.2,40.21,21900.0,31.5586,31.5743,31.5351,31.5429,21900.0
2013-07-19 11:20:00,40.21,40.27,40.21,40.25,311400.0,31.5429,31.59,31.5429,31.5743,311400.0
2013-07-19 11:30:00,40.25,40.27,40.23,40.26,84200.0,31.5743,31.59,31.5586,31.5821,84200.0
2013-07-19 11:40:00,40.26,40.26,40.22,40.22,61900.0,31.5821,31.5821,31.5508,31.5508,61900.0
2013-07-19 11:50:00,40.22,40.22,40.18,40.22,83800.0,31.5508,31.5508,31.5194,31.5508,83800.0
2013-07-19 12:00:00,40.22,40.25,40.22,40.25,47300.0,31.5508,31.5743,31.5508,31.5743,47300.0
2013-07-19 12:10:00,40.25,40.25,40.23,40.23,7400.0,31.5743,31.5743,31.5586,31.5586,7400.0
2013-07-19 12:20:00,40.23,40.27,40.23,40.23,79800.0,31.5586,31.59,31.5586,31.5586,79800.0
2013-07-19 12:30:00,40.23,40.26,40.23,40.26,14200.0,31.5586,31.5821,31.5586,31.5821,14200.0
2013-07-19 12:40:00,40.27,40.27,40.24,40.27,14300.0,31.59,31.59,31.5664,31.59,14300.0
2013-07-19 12:50:00,40.26,40.26,40.23,40.26,39800.0,31.5821,31.5821,31.5586,31.5821,39800.0
2013-07-19 13:00:00,40.26,40.27,40.25,40.27,107300.0,31.5821,31.59,31.5743,31.59,107300.0
2013-07-19 13:10:00,40.27,40.32,40.27,40.31,205700.0,31.59,31.6292,31.59,31.6214,205700.0
2013-07-19 13:20:00,40.3,40.31,40.28,40.29,33500.0,31.6135,31.6214,31.5978,31.6057,33500.0
2013-07-19 13:30:00,40.28,40.31,40.28,40.29,19400.0,31.5978,31.6214,31.5978,31.6057,19400.0
2013-07-19 13:40:00,40.3,40.3,40.27,40.28,20700.0,31.6135,31.6135,31.59,31.5978,20700.0
2013-07-19 13:50:00,40.27,40.31,40.27,40.31,18700.0,31.59,31.6214,31.59,31.6214,18700.0
2013-07-19 14:00:00,40.3,40.34,40.29,40.34,44600.0,31.6135,31.6449,31.6057,31.6449,44600.0
2013-07-19 14:10:00,40.35,40.36,40.31,40.34,42100.0,31.6527,31.6606,31.6214,31.6449,42100.0
2013-07-19 14:20:00,40.33,40.34,40.32,40.33,25800.0,31.637,31.6449,31.6292,31.637,25800.0
2013-07-19 14:30:00,40.34,40.34,40.31,40.32,40200.0,31.6449,31.6449,31.6214,31.6292,40200.0
2013-07-19 14:40:00,40.33,40.37,40.32,40.35,156900.0,31.637,31.6684,31.6292,31.6527,156900.0
2013-07-19 14:50:00,40.35,40.39,40.34,40.38,48500.0,31.6527,31.6841,31.6449,31.6763,48500.0
2013-07-19 15:00:00,40.38,40.4,40.37,40.39,123800.0,31.6763,31.692,31.6684,31.6841,123800.0
2013-07-19 15:10:00,40.39,40.41,40.39,40.4,120900.0,31.6841,31.6998,31.6841,31.692,120900.0
2013-07-19 15:20:00,40.4,40.42,40.4,40.4,37800.0,31.692,31.7077,31.692,31.692,37800.0
2013-07-19 15:30:00,40.39,40.41,40.38,40.4,127000.0,31.6841,31.6998,31.6763,31.692,127000.0
2013-07-19 15:40:00,40.4,40.45,40.4,40.41,209600.0,31.692,31.7312,31.692,31.6998,209600.0
2013-07-19 15:50:00,40.4,40.43,40.4,40.41,970400.0,31.692,31.7155,31.692,31.6998,970400.0
2013-07-22 09:30:00,40.46,40.61,40.46,40.58,168200.0,31.739,31.8567,31.739,31.8332,168200.0
2013-07-22 09:40:00,40.58,40.59,40.54,40.58,97000.0,31.8332,31.841,31.8018,31.8332,97000.0
2013-07-22 09:50:00,40.59,40.64,40.58,40.63,184200.0,31.841,31.8802,31.8332,31.8724,184200.0
2013-07-22 10:00:00,40.62,40.64,40.58,40.61,468100.0,31.8645,31.8802,31.8332,31.8567,468100.0
2013-07-22 10:10:00,40.61,40.68,40.61,40.62,314300.0,31.8567,31.9116,31.8567,31.8645,314300.0
2013-07-22 10:20:00,40.62,40.65,40.59,40.6,105900.0,31.8645,31.8881,31.841,31.8489,105900.0
2013-07-22 10:30:00,40.6,40.6,40.55,40.58,55800.0,31.8489,31.8489,31.8096,31.8332,55800.0
2013-07-22 10:40:00,40.59,40.62,40.58,40.61,54900.0,31.841,31.8645,31.8332,31.8567,54900.0
2013-07-22 10:50:00,40.61,40.62,40.58,40.59,66500.0,31.8567,31.8645,31.8332,31.841,66500.0
2013-07-22 11:00:00,40.58,40.63,40.58,40.63,164400.0,31.8332,31.8724,31.8332,31.8724,164400.0
2013-07-22 11:10:00,40.62,40.64,40.59,40.6,110000.0,31.8645,31.8802,31.841,31.8489,110000.0
2013-07-22 11:20:00,40.61,40.65,40.6,40.65,84300.0,31.8567,31.8881,31.8489,31.8881,84300.0
2013-07-22 11:30:00,40.65,40.68,40.64,40.68,87600.0,31.8881,31.9116,31.8802,31.9116,87600.0
2013-07-22 11:40:00,40.68,40.7,40.66,40.67,36900.0,31.9116,31.9273,31.8959,31.9038,36900.0
2013-07-22 11:50:00,40.68,40.68,40.61,40.63,297900.0,31.9116,31.9116,31.8567,31.8724,297900.0
2013-07-22 12:00:00,40.63,40.63,40.58,40.6,302500.0,31.8724,31.8724,31.8332,31.8489,302500.0
2013-07-22 12:10:00,40.6,40.61,40.58,40.6,73000.0,31.8489,31.8567,31.8332,31.8489,73000.0
2013-07-22 12:20:00,40.59,40.61,40.57,40.59,36800.0,31.841,31.8567,31.8253,31.841,36800.0
2013-07-22 12:30:00,40.59,40.59,40.54,40.55,44400.0,31.841,31.841,31.8018,31.8096,44400.0
2013-07-22 12:40:00,40.55,40.58,40.54,40.58,67900.0,31.8096,31.8332,31.8018,31.8332,67900.0
2013-07-22 12:50:00,40.58,40.6,40.58,40.6,27800.0,31.8332,31.8489,31.8332,31.8489,27800.0
2013-07-22 13:00:00,40.59,40.63,40.59,40.62,19800.0,31.841,31.8724,31.841,31.8645,19800.0
2013-07-22 13:10:00,40.62,40.63,40.58,40.59,38000.0,31.8645,31.8724,31.8332,31.841,38000.0
2013-07-22 13:20:00,40.59,40.59,40.56,40.57,62900.0,31.841,31.841,31.8175,31.8253,62900.0
2013-07-22 13:30:00,40.58,40.59,40.54,40.54,64000.0,31.8332,31.841,31.8018,31.8018,64000.0
2013-07-22 13:40:00,40.54,40.58,40.54,40.54,49300.0,31.8018,31.8332,31.8018,31.8018,49300.0
2013-07-22 13:50:00,40.55,40.58,40.55,40.57,32900.0,31.8096,31.8332,31.8096,31.8253,32900.0
2013-07-22 14:00:00,40.57,40.58,40.53,40.54,115600.0,31.8253,31.8332,31.7939,31.8018,115600.0
2013-07-22 14:10:00,40.55,40.58,40.55,40.55,76800.0,31.8096,31.8332,31.8096,31.8096,76800.0
2013-07-22 14:20:00,40.55,40.57,40.55,40.55,54000.0,31.8096,31.8253,31.8096,31.8096,54000.0
2013-07-22 14:30:00,40.55,40.56,40.53,40.56,84100.0,31.8096,31.8175,31.7939,31.8175,84100.0
2013-07-22 14:40:00,40.56,40.58,40.55,40.57,145600.0,31.8175,31.8332,31.8096,31.8253,145600.0
2013-07-22 14:50:00,40.56,40.57,40.54,40.56,28500.0,31.8175,31.8253,31.8018,31.8175,28500.0
2013-07-22 15:00:00,40.55,40.57,40.52,40.53,181000.0,31.8096,31.8253,31.7861,31.7939,181000.0
2013-07-22 15:10:00,40.53,40.54,40.52,40.54,40600.0,31.7939,31.8018,31.7861,31.8018,40600.0
2013-07-22 15:20:00,40.54,40.54,40.51,40.52,104900.0,31.8018,31.8018,31.7783,31.7861,104900.0
2013-07-22 15:30:00,40.52,40.55,40.51,40.51,90300.0,31.7861,31.8096,31.7783,31.7783,90300.0
2013-07-22 15:40:00,40.51,40.54,40.51,40.52,132700.0,31.7783,31.8018,31.7783,31.7861,132700.0
2013-07-22 15:50:00,40.52,40.53,40.5,40.53,529900.0,31.7861,31.7939,31.7704,31.7939,529900.0
2013-07-23 09:30:00,40.88,41.08,40.88,40.97,825800.0,32.0685,32.2254,32.0685,32.1391,825800.0
2013-07-23 09:40:00,40.97,40.98,40.89,40.89,138700.0,32.1391,32.1469,32.0763,32.0763,138700.0
2013-07-23 09:50:00,40.89,40.9,40.79,40.85,180700.0,32.0763,32.0842,31.9979,32.045,180700.0
2013-07-23 10:00:00,40.85,40.85,40.8,40.8,105200.0,32.045,32.045,32.0057,32.0057,105200.0
2013-07-23 10:10:00,40.8,40.84,40.78,40.81,238400.0,32.0057,32.0371,31.9901,32.0136,238400.0
2013-07-23 10:20:00,40.81,40.88,40.8,40.86,665100.0,32.0136,32.0685,32.0057,32.0528,665100.0
2013-07-23 10:30:00,40.86,40.86,40.74,40.76,98900.0,32.0528,32.0528,31.9587,31.9744,98900.0
2013-07-23 10:40:00,40.76,40.79,40.69,40.69,84400.0,31.9744,31.9979,31.9195,31.9195,84400.0
2013-07-23 10:50:00,40.69,40.7,40.59,40.59,75300.0,31.9195,31.9273,31.841,31.841,75300.0
2013-07-23 11:00:00,40.59,40.64,40.56,40.64,109700.0,31.841,31.8802,31.8175,31.8802,109700.0
2013-07-23 11:10:00,40.64,40.67,40.61,40.63,53500.0,31.8802,31.9038,31.8567,31.8724,53500.0
2013-07-23 11:20:00,40.63,40.68,40.62,40.62,21300.0,31.8724,31.9116,31.8645,31.8645,21300.0
2013-07-23 11:30:00,40.62,40.65,40.62,40.65,83200.0,31.8645,31.8881,31.8645,31.8881,83200.0
2013-07-23 11:40:00,40.65,40.67,40.62,40.63,129300.0,31.8881,31.9038,31.8645,31.8724,129300.0
2013-07-23 11:50:00,40.62,40.63,40.6,40.6,21500.0,31.8645,31.8724,31.8489,31.8489,21500.0
2013-07-23 12:00:00,40.61,40.65,40.59,40.63,637400.0,31.8567,31.8881,31.841,31.8724,637400.0
2013-07-23 12:10:00,40.63,40.64,40.6,40.63,134000.0,31.8724,31.8802,31.8489,31.8724,134000.0
2013-07-23 12:20:00,40.64,40.66,40.62,40.65,62300.0,31.8802,31.8959,31.8645,31.8881,62300.0
2013-07-23 12:30:00,40.64,40.64,40.62,40.63,19900.0,31.8802,31.8802,31.8645,31.8724,19900.0
2013-07-23 12:40:00,40.64,40.64,40.61,40.64,12200.0,31.8802,31.8802,31.8567,31.8802,12200.0
2013-07-23 12:50:00,40.64,40.65,40.62,40.62,11500.0,31.8802,31.8881,31.8645,31.8645,11500.0
2013-07-23 13:00:00,40.62,40.65,40.61,40.64,19900.0,31.8645,31.8881,31.8567,31.8802,19900.0
2013-07-23 13:10:00,40.63,40.66,40.63,40.65,12600.0,31.8724,31.8959,31.8724,31.8881,12600.0
2013-07-23 13:20:00,40.66,40.67,40.64,40.67,15100.0,31.8959,31.9038,31.8802,31.9038,15100.0
2013-07-23 13:30:00,40.67,40.69,40.65,40.65,10300.0,31.9038,31.9195,31.8881,31.8881,10300.0
2013-07-23 13:40:00,40.66,40.67,40.65,40.66,41200.0,31.8959,31.9038,31.8881,31.8959,41200.0
2013-07-23 13:50:00,40.66,40.67,40.63,40.65,26500.0,31.8959,31.9038,31.8724,31.8881,26500.0
2013-07-23 14:00:00,40.65,40.67,40.65,40.66,24200.0,31.8881,31.9038,31.8881,31.8959,24200.0
2013-07-23 14:10:00,40.66,40.68,40.66,40.67,23200.0,31.8959,31.9116,31.8959,31.9038,23200.0
2013-07-23 14:20:00,40.67,40.69,40.67,40.69,30800.0,31.9038,31.9195,31.9038,31.9195,30800.0
2013-07-23 14:30:00,40.69,40.71,40.69,40.7,30600.0,31.9195,31.9351,31.9195,31.9273,30600.0
2013-07-23 14:40:00,40.69,40.73,40.69,40.71,20400.0,31.9195,31.9508,31.9195,31.9351,20400.0
2013-07-23 14:50:00,40.71,40.72,40.7,40.7,30800.0,31.9351,31.943,31.9273,31.9273,30800.0
2013-07-23 15:00:00,40.71,40.73,40.7,40.73,29400.0,31.9351,31.9508,31.9273,31.9508,29400.0
2013-07-23 15:10:00,40.73,40.74,40.72,40.73,30100.0,31.9508,31.9587,31.943,31.9508,30100.0
2013-07-23 15:20:00,40.73,40.74,40.71,40.72,21600.0,31.9508,31.9587,31.9351,31.943,21600.0
2013-07-23 15:30:00,40.72,40.72,40.67,40.67,48000.0,31.943,31.943,31.9038,31.9038,48000.0
2013-07-23 15:40:00,40.67,40.68,40.63,40.64,272400.0,31.9038,31.9116,31.8724,31.8802,272400.0
2013-07-23 15:50:00,40.64,40.66,40.63,40.64,300200.0,31.8802,31.8959,31.8724,31.8802,300200.0
2013-07-24 09:30:00,40.7,40.81,40.47,40.52,425300.0,31.9273,32.0136,31.7469,31.7861,425300.0
2013-07-24 09:40:00,40.51,40.52,40.39,40.42,281400.0,31.7783,31.7861,31.6841,31.7077,281400.0
2013-07-24 09:50:00,40.42,40.42,40.3,40.3,912900.0,31.7077,31.7077,31.6135,31.6135,912900.0
2013-07-24 10:00:00,40.29,40.32,40.25,40.25,358300.0,31.6057,31.6292,31.5743,31.5743,358300.0
2013-07-24 10:10:00,40.25,40.3,40.23,40.29,98400.0,31.5743,31.6135,31.5586,31.6057,98400.0
2013-07-24 10:20:00,40.28,40.28,40.2,40.24,95500.0,31.5978,31.5978,31.5351,31.5664,95500.0
2013-07-24 10:30:00,40.23,40.26,40.22,40.25,31600.0,31.5586,31.5821,31.5508,31.5743,31600.0
2013-07-24 10:40:00,40.25,40.29,40.24,40.29,30400.0,31.5743,31.6057,31.5664,31.6057,30400.0
2013-07-24 10:50:00,40.29,40.32,40.28,40.29,36600.0,31.6057,31.6292,31.5978,31.6057,36600.0
2013-07-24 11:00:00,40.3,40.34,40.29,40.29,49300.0,31.6135,31.6449,31.6057,31.6057,49300.0
2013-07-24 11:10:00,40.3,40.31,40.27,40.28,39400.0,31.6135,31.6214,31.59,31.5978,39400.0
2013-07-24 11:20:00,40.29,40.34,40.29,40.34,33900.0,31.6057,31.6449,31.6057,31.6449,33900.0
2013-07-24 11:30:00,40.34,40.39,40.32,40.37,134400.0,31.6449,31.6841,31.6292,31.6684,134400.0
2013-07-24 11:40:00,40.37,40.37,40.29,40.3,58000.0,31.6684,31.6684,31.6057,31.6135,58000.0
2013-07-24 11:50:00,40.31,40.34,40.3,40.31,43700.0,31.6214,31.6449,31.6135,31.6214,43700.0
2013-07-24 12:00:00,40.31,40.33,40.28,40.29,90900.0,31.6214,31.637,31.5978,31.6057,90900.0
2013-07-24 12:10:00,40.29,40.3,40.23,40.23,201500.0,31.6057,31.6135,31.5586,31.5586,201500.0
2013-07-24 12:20:00,40.23,40.26,40.21,40.25,62800.0,31.5586,31.5821,31.5429,31.5743,62800.0
2013-07-24 12:30:00,40.25,40.26,40.19,40.2,41900.0,31.5743,31.5821,31.5272,31.5351,41900.0
2013-07-24 12:40:00,40.2,40.22,40.18,40.19,23000.0,31.5351,31.5508,31.5194,31.5272,23000.0
2013-07-24 12:50:00,40.19,40.21,40.15,40.15,40500.0,31.5272,31.5429,31.4958,31.4958,40500.0
2013-07-24 13:00:00,40.16,40.18,40.11,40.12,78900.0,31.5037,31.5194,31.4645,31.4723,78900.0
2013-07-24 13:10:00,40.13,40.16,40.12,40.15,41200.0,31.4802,31.5037,31.4723,31.4958,41200.0
2013-07-24 13:20:00,40.15,40.16,40.12,40.15,25600.0,31.4958,31.5037,31.4723,31.4958,25600.0
2013-07-24 13:30:00,40.15,40.15,40.09,40.1,31500.0,31.4958,31.4958,31.4488,31.4566,31500.0
2013-07-24 13:40:00,40.11,40.18,40.11,40.17,14100.0,31.4645,31.5194,31.4645,31.5115,14100.0
2013-07-24 13:50:00,40.17,40.21,40.16,40.21,60500.0,31.5115,31.5429,31.5037,31.5429,60500.0
2013-07-24 14:00:00,40.21,40.23,40.19,40.21,41500.0,31.5429,31.5586,31.5272,31.5429,41500.0
2013-07-24 14:10:00,40.21,40.25,40.2,40.2,55800.0,31.5429,31.5743,31.5351,31.5351,55800.0
2013-07-24 14:20:00,40.2,40.25,40.19,40.22,36500.0,31.5351,31.5743,31.5272,31.5508,36500.0
2013-07-24 14:30:00,40.23,40.23,40.16,40.19,37400.0,31.5586,31.5586,31.5037,31.5272,37400.0
2013-07-24 14:40:00,40.19,40.22,40.18,40.21,19600.0,31.5272,31.5508,31.5194,31.5429,19600.0
2013-07-24 14:50:00,40.21,40.25,40.2,40.25,68900.0,31.5429,31.5743,31.5351,31.5743,68900.0
2013-07-24 15:00:00,40.26,40.26,40.17,40.2,48300.0,31.5821,31.5821,31.5115,31.5351,48300.0
2013-07-24 15:10:00,40.2,40.2,40.15,40.15,37900.0,31.5351,31.5351,31.4958,31.4958,37900.0
2013-07-24 15:20:00,40.16,40.24,40.16,40.24,46100.0,31.5037,31.5664,31.5037,31.5664,46100.0
2013-07-24 15:30:00,40.23,40.23,40.19,40.19,63100.0,31.5586,31.5586,31.5272,31.5272,63100.0
2013-07-24 15:40:00,40.19,40.25,40.19,40.23,214100.0,31.5272,31.5743,31.5272,31.5586,214100.0
2013-07-24 15:50:00,40.22,40.27,40.19,40.26,946900.0,31.5508,31.59,31.5272,31.5821,946900.0
2013-07-25 09:30:00,40.1,40.43,39.96,40.43,498500.0,31.4566,31.7155,31.3468,31.7155,498500.0
2013-07-25 09:40:00,40.44,40.5,40.41,40.45,173700.0,31.7233,31.7704,31.6998,31.7312,173700.0
2013-07-25 09:50:00,40.45,40.45,40.4,40.42,68100.0,31.7312,31.7312,31.692,31.7077,68100.0
2013-07-25 10:00:00,40.42,40.51,40.42,40.48,107600.0,31.7077,31.7783,31.7077,31.7547,107600.0
2013-07-25 10:10:00,40.48,40.52,40.45,40.5,253100.0,31.7547,31.7861,31.7312,31.7704,253100.0
2013-07-25 10:20:00,40.51,40.51,40.4,40.43,44400.0,31.7783,31.7783,31.692,31.7155,44400.0
2013-07-25 10:30:00,40.44,40.46,40.39,40.42,65400.0,31.7233,31.739,31.6841,31.7077,65400.0
2013-07-25 10:40:00,40.41,40.51,40.4,40.49,128800.0,31.6998,31.7783,31.692,31.7626,128800.0
2013-07-25 10:50:00,40.49,40.51,40.47,40.49,43800.0,31.7626,31.7783,31.7469,31.7626,43800.0
2013-07-25 11:00:00,40.49,40.51,40.47,40.49,39600.0,31.7626,31.7783,31.7469,31.7626,39600.0
2013-07-25 11:10:00,40.49,40.5,40.47,40.48,23400.0,31.7626,31.7704,31.7469,31.7547,23400.0
2013-07-25 11:20:00,40.48,40.5,40.45,40.45,94100.0,31.7547,31.7704,31.7312,31.7312,94100.0
2013-07-25 11:30:00,40.45,40.47,40.44,40.45,22000.0,31.7312,31.7469,31.7233,31.7312,22000.0
2013-07-25 11:40:00,40.44,40.47,40.43,40.47,18600.0,31.7233,31.7469,31.7155,31.7469,18600.0
2013-07-25 11:50:00,40.47,40.5,40.45,40.46,20700.0,31.7469,31.7704,31.7312,31.739,20700.0
2013-07-25 12:00:00,40.46,40.46,40.41,40.46,83500.0,31.739,31.739,31.6998,31.739,83500.0
2013-07-25 12:10:00,40.47,40.51,40.45,40.51,63100.0,31.7469,31.7783,31.7312,31.7783,63100.0
2013-07-25 12:20:00,40.5,40.55,40.5,40.52,165500.0,31.7704,31.8096,31.7704,31.7861,165500.0
2013-07-25 12:30:00,40.52,40.55,40.49,40.55,189200.0,31.7861,31.8096,31.7626,31.8096,189200.0
2013-07-25 12:40:00,40.54,40.61,40.54,40.61,58700.0,31.8018,31.8567,31.8018,31.8567,58700.0
2013-07-25 12:50:00,40.61,40.63,40.6,40.61,41400.0,31.8567,31.8724,31.8489,31.8567,41400.0
2013-07-25 13:00:00,40.61,40.65,40.59,40.6,30100.0,31.8567,31.8881,31.841,31.8489,30100.0
2013-07-25 13:10:00,40.61,40.62,40.54,40.55,96400.0,31.8567,31.8645,31.8018,31.8096,96400.0
2013-07-25 13:20:00,40.55,40.6,40.54,40.6,68500.0,31.8096,31.8489,31.8018,31.8489,68500.0
2013-07-25 13:30:00,40.6,40.61,40.56,40.58,27800.0,31.8489,31.8567,31.8175,31.8332,27800.0
2013-07-25 13:40:00,40.57,40.61,40.56,40.61,36800.0,31.8253,31.8567,31.8175,31.8567,36800.0
2013-07-25 13:50:00,40.61,40.62,40.6,40.6,64800.0,31.8567,31.8645,31.8489,31.8489,64800.0
2013-07-25 14:00:00,40.61,40.65,40.6,40.64,57400.0,31.8567,31.8881,31.8489,31.8802,57400.0
2013-07-25 14:10:00,40.64,40.64,40.59,40.59,47500.0,31.8802,31.8802,31.841,31.841,47500.0
2013-07-25 14:20:00,40.59,40.61,40.55,40.56,144200.0,31.841,31.8567,31.8096,31.8175,144200.0
2013-07-25 14:30:00,40.56,40.6,40.56,40.59,29200.0,31.8175,31.8489,31.8175,31.841,29200.0
2013-07-25 14:40:00,40.59,40.6,40.57,40.59,40300.0,31.841,31.8489,31.8253,31.841,40300.0
2013-07-25 14:50:00,40.59,40.61,40.55,40.57,59800.0,31.841,31.8567,31.8096,31.8253,59800.0
2013-07-25 15:00:00,40.56,40.62,40.56,40.61,49400.0,31.8175,31.8645,31.8175,31.8567,49400.0
2013-07-25 15:10:00,40.61,40.63,40.6,40.61,50400.0,31.8567,31.8724,31.8489,31.8567,50400.0
2013-07-25 15:20:00,40.61,40.66,40.59,40.65,102600.0,31.8567,31.8959,31.841,31.8881,102600.0
2013-07-25 15:30:00,40.65,40.69,40.62,40.67,151000.0,31.8881,31.9195,31.8645,31.9038,151000.0
2013-07-25 15:40:00,40.66,40.67,40.6,40.65,183100.0,31.8959,31.9038,31.8489,31.8881,183100.0
2013-07-25 15:50:00,40.64,40.67,40.63,40.64,355000.0,31.8802,31.9038,31.8724,31.8802,355000.0
2013-07-26 09:30:00,40.4,40.54,40.35,40.38,246700.0,31.692,31.8018,31.6527,31.6763,246700.0
2013-07-26 09:40:00,40.38,40.39,40.29,40.3,303000.0,31.6763,31.6841,31.6057,31.6135,303000.0
2013-07-26 09:50:00,40.3,40.33,40.25,40.3,103800.0,31.6135,31.637,31.5743,31.6135,103800.0
2013-07-26 10:00:00,40.3,40.38,40.3,40.37,59700.0,31.6135,31.6763,31.6135,31.6684,59700.0
2013-07-26 10:10:00,40.37,40.43,40.33,40.4,94900.0,31.6684,31.7155,31.637,31.692,94900.0
2013-07-26 10:20:00,40.4,40.42,40.35,40.36,61300.0,31.692,31.7077,31.6527,31.6606,61300.0
2013-07-26 10:30:00,40.36,40.37,40.32,40.33,75500.0,31.6606,31.6684,31.6292,31.637,75500.0
2013-07-26 10:40:00,40.33,40.37,40.26,40.26,220400.0,31.637,31.6684,31.5821,31.5821,220400.0
2013-07-26 10:50:00,40.26,40.26,40.16,40.17,460200.0,31.5821,31.5821,31.5037,31.5115,460200.0
2013-07-26 11:00:00,40.16,40.25,40.15,40.23,79100.0,31.5037,31.5743,31.4958,31.5586,79100.0
2013-07-26 11:10:00,40.22,40.23,40.19,40.21,92100.0,31.5508,31.5586,31.5272,31.5429,92100.0
2013-07-26 11:20:00,40.21,40.24,40.21,40.22,68800.0,31.5429,31.5664,31.5429,31.5508,68800.0
2013-07-26 11:30:00,40.21,40.27,40.21,40.27,29400.0,31.5429,31.59,31.5429,31.59,29400.0
2013-07-26 11:40:00,40.28,40.31,40.25,40.29,39300.0,31.5978,31.6214,31.5743,31.6057,39300.0
2013-07-26 11:50:00,40.3,40.3,40.26,40.28,46600.0,31.6135,31.6135,31.5821,31.5978,46600.0
2013-07-26 12:00:00,40.27,40.33,40.26,40.3,44300.0,31.59,31.637,31.5821,31.6135,44300.0
2013-07-26 12:10:00,40.29,40.31,40.28,40.3,42600.0,31.6057,31.6214,31.5978,31.6135,42600.0
2013-07-26 12:20:00,40.3,40.31,40.29,40.29,13900.0,31.6135,31.6214,31.6057,31.6057,13900.0
2013-07-26 12:30:00,40.3,40.33,40.29,40.31,26500.0,31.6135,31.637,31.6057,31.6214,26500.0
2013-07-26 12:40:00,40.29,40.3,40.27,40.3,27600.0,31.6057,31.6135,31.59,31.6135,27600.0
2013-07-26 12:50:00,40.29,40.31,40.27,40.27,29400.0,31.6057,31.6214,31.59,31.59,29400.0
2013-07-26 13:00:00,40.27,40.34,40.26,40.33,65700.0,31.59,31.6449,31.5821,31.637,65700.0
2013-07-26 13:10:00,40.33,40.35,40.31,40.34,69000.0,31.637,31.6527,31.6214,31.6449,69000.0
2013-07-26 13:20:00,40.35,40.37,40.32,40.36,108500.0,31.6527,31.6684,31.6292,31.6606,108500.0
2013-07-26 13:30:00,40.36,40.38,40.35,40.36,9900.0,31.6606,31.6763,31.6527,31.6606,9900.0
2013-07-26 13:40:00,40.36,40.4,40.36,40.39,49600.0,31.6606,31.692,31.6606,31.6841,49600.0
2013-07-26 13:50:00,40.4,40.42,40.39,40.4,48400.0,31.692,31.7077,31.6841,31.692,48400.0
2013-07-26 14:00:00,40.41,40.41,40.38,40.38,44300.0,31.6998,31.6998,31.6763,31.6763,44300.0
2013-07-26 14:10:00,40.39,40.43,40.39,40.4,187400.0,31.6841,31.7155,31.6841,31.692,187400.0
2013-07-26 14:20:00,40.41,40.41,40.33,40.33,52300.0,31.6998,31.6998,31.637,31.637,52300.0
2013-07-26 14:30:00,40.32,40.34,40.31,40.32,36600.0,31.6292,31.6449,31.6214,31.6292,36600.0
2013-07-26 14:40:00,40.32,40.36,40.32,40.33,44800.0,31.6292,31.6606,31.6292,31.637,44800.0
2013-07-26 14:50:00,40.34,40.39,40.34,40.39,51000.0,31.6449,31.6841,31.6449,31.6841,51000.0
2013-07-26 15:00:00,40.4,40.43,40.38,40.43,58700.0,31.692,31.7155,31.6763,31.7155,58700.0
2013-07-26 15:10:00,40.43,40.45,40.4,40.44,122600.0,31.7155,31.7312,31.692,31.7233,122600.0
2013-07-26 15:20:00,40.44,40.47,40.42,40.44,77000.0,31.7233,31.7469,31.7077,31.7233,77000.0
2013-07-26 15:30:00,40.44,40.46,40.41,40.45,56700.0,31.7233,31.739,31.6998,31.7312,56700.0
2013-07-26 15:40:00,40.45,40.46,40.42,40.45,188800.0,31.7312,31.739,31.7077,31.7312,188800.0
2013-07-26 15:50:00,40.45,40.5,40.43,40.49,252500.0,31.7312,31.7704,31.7155,31.7626,252500.0
2013-07-29 09:30:00,40.33,40.49,40.33,40.44,174600.0,31.637,31.7626,31.637,31.7233,174600.0
2013-07-29 09:40:00,40.45,40.48,40.41,40.46,354200.0,31.7312,31.7547,31.6998,31.739,354200.0
2013-07-29 09:50:00,40.46,40.46,40.38,40.44,251300.0,31.739,31.739,31.6763,31.7233,251300.0
2013-07-29 10:00:00,40.44,40.48,40.41,40.42,164100.0,31.7233,31.7547,31.6998,31.7077,164100.0
2013-07-29 10:10:00,40.41,40.41,40.29,40.33,108500.0,31.6998,31.6998,31.6057,31.637,108500.0
2013-07-29 10:20:00,40.33,40.4,40.33,40.39,136400.0,31.637,31.692,31.637,31.6841,136400.0
2013-07-29 10:30:00,40.4,40.4,40.31,40.32,128800.0,31.692,31.692,31.6214,31.6292,128800.0
2013-07-29 10:40:00,40.32,40.41,40.32,40.4,187800.0,31.6292,31.6998,31.6292,31.692,187800.0
2013-07-29 10:50:00,40.4,40.46,40.38,40.42,159300.0,31.692,31.739,31.6763,31.7077,159300.0
2013-07-29 11:00:00,40.42,40.44,40.36,40.39,165900.0,31.7077,31.7233,31.6606,31.6841,165900.0
2013-07-29 11:10:00,40.39,40.4,40.34,40.34,147000.0,31.6841,31.692,31.6449,31.6449,147000.0
2013-07-29 11:20:00,40.35,40.36,40.32,40.32,177000.0,31.6527,31.6606,31.6292,31.6292,177000.0
2013-07-29 11:30:00,40.31,40.35,40.28,40.28,95700.0,31.6214,31.6527,31.5978,31.5978,95700.0
2013-07-29 11:40:00,40.28,40.31,40.27,40.29,101400.0,31.5978,31.6214,31.59,31.6057,101400.0
2013-07-29 11:50:00,40.29,40.33,40.29,40.32,142800.0,31.6057,31.637,31.6057,31.6292,142800.0
2013-07-29 12:00:00,40.31,40.36,40.31,40.34,77100.0,31.6214,31.6606,31.6214,31.6449,77100.0
2013-07-29 12:10:00,40.34,40.36,40.33,40.34,108900.0,31.6449,31.6606,31.637,31.6449,108900.0
2013-07-29 12:20:00,40.34,40.36,40.33,40.34,102300.0,31.6449,31.6606,31.637,31.6449,102300.0
2013-07-29 12:30:00,40.35,40.37,40.35,40.35,11900.0,31.6527,31.6684,31.6527,31.6527,11900.0
2013-07-29 12:40:00,40.35,40.41,40.35,40.41,48700.0,31.6527,31.6998,31.6527,31.6998,48700.0
2013-07-29 12:50:00,40.41,40.42,40.4,40.4,84300.0,31.6998,31.7077,31.692,31.692,84300.0
2013-07-29 13:00:00,40.4,40.4,40.38,40.38,19100.0,31.692,31.692,31.6763,31.6763,19100.0
2013-07-29 13:10:00,40.38,40.41,40.38,40.41,18500.0,31.6763,31.6998,31.6763,31.6998,18500.0
2013-07-29 13:20:00,40.4,40.41,40.39,40.4,27700.0,31.692,31.6998,31.6841,31.692,27700.0
2013-07-29 13:30:00,40.39,40.4,40.36,40.38,26400.0,31.6841,31.692,31.6606,31.6763,26400.0
2013-07-29 13:40:00,40.38,40.39,40.37,40.39,39600.0,31.6763,31.6841,31.6684,31.6841,39600.0
2013-07-29 13:50:00,40.39,40.45,40.39,40.41,34100.0,31.6841,31.7312,31.6841,31.6998,34100.0
2013-07-29 14:00:00,40.42,40.49,40.41,40.45,28000.0,31.7077,31.7626,31.6998,31.7312,28000.0
2013-07-29 14:10:00,40.46,40.49,40.46,40.47,27100.0,31.739,31.7626,31.739,31.7469,27100.0
2013-07-29 14:20:00,40.48,40.5,40.48,40.5,95900.0,31.7547,31.7704,31.7547,31.7704,95900.0
2013-07-29 14:30:00,40.5,40.52,40.48,40.48,50100.0,31.7704,31.7861,31.7547,31.7547,50100.0
2013-07-29 14:40:00,40.48,40.5,40.47,40.49,74800.0,31.7547,31.7704,31.7469,31.7626,74800.0
2013-07-29 14:50:00,40.5,40.62,40.5,40.6,73600.0,31.7704,31.8645,31.7704,31.8489,73600.0
2013-07-29 15:00:00,40.61,40.65,40.59,40.61,108800.0,31.8567,31.8881,31.841,31.8567,108800.0
2013-07-29 15:10:00,40.61,40.69,40.61,40.69,101300.0,31.8567,31.9195,31.8567,31.9195,101300.0
2013-07-29 15:20:00,40.7,40.75,40.68,40.74,229100.0,31.9273,31.9665,31.9116,31.9587,229100.0
2013-07-29 15:30:00,40.74,40.77,40.72,40.76,148400.0,31.9587,31.9822,31.943,31.9744,148400.0
2013-07-29 15:40:00,40.76,40.77,40.71,40.73,219100.0,31.9744,31.9822,31.9351,31.9508,219100.0
2013-07-29 15:50:00,40.73,40.74,40.67,40.71,751800.0,31.9508,31.9587,31.9038,31.9351,751800.0
2013-07-30 09:30:00,40.33,40.56,40.16,40.19,496200.0,31.637,31.8175,31.5037,31.5272,496200.0
2013-07-30 09:40:00,40.19,40.3,40.16,40.25,248500.0,31.5272,31.6135,31.5037,31.5743,248500.0
2013-07-30 09:50:00,40.25,40.36,40.25,40.35,217000.0,31.5743,31.6606,31.5743,31.6527,217000.0
2013-07-30 10:00:00,40.35,40.35,40.29,40.33,185100.0,31.6527,31.6527,31.6057,31.637,185100.0
2013-07-30 10:10:00,40.34,40.38,40.31,40.37,142700.0,31.6449,31.6763,31.6214,31.6684,142700.0
2013-07-30 10:20:00,40.37,40.46,40.37,40.44,179900.0,31.6684,31.739,31.6684,31.7233,179900.0
2013-07-30 10:30:00,40.44,40.49,40.42,40.45,144400.0,31.7233,31.7626,31.7077,31.7312,144400.0
2013-07-30 10:40:00,40.45,40.53,40.44,40.53,81800.0,31.7312,31.7939,31.7233,31.7939,81800.0
2013-07-30 10:50:00,40.53,40.55,40.43,40.43,87400.0,31.7939,31.8096,31.7155,31.7155,87400.0
2013-07-30 11:00:00,40.43,40.46,40.4,40.43,128400.0,31.7155,31.739,31.692,31.7155,128400.0
2013-07-30 11:10:00,40.43,40.45,40.41,40.44,99500.0,31.7155,31.7312,31.6998,31.7233,99500.0
2013-07-30 11:20:00,40.44,40.48,40.44,40.46,52800.0,31.7233,31.7547,31.7233,31.739,52800.0
2013-07-30 11:30:00,40.46,40.54,40.46,40.51,242500.0,31.739,31.8018,31.739,31.7783,242500.0
2013-07-30 11:40:00,40.52,40.53,40.5,40.53,43600.0,31.7861,31.7939,31.7704,31.7939,43600.0
2013-07-30 11:50:00,40.53,40.56,40.5,40.51,82900.0,31.7939,31.8175,31.7704,31.7783,82900.0
2013-07-30 12:00:00,40.5,40.54,40.5,40.53,49700.0,31.7704,31.8018,31.7704,31.7939,49700.0
2013-07-30 12:10:00,40.53,40.53,40.49,40.5,38900.0,31.7939,31.7939,31.7626,31.7704,38900.0
2013-07-30 12:20:00,40.5,40.52,40.49,40.52,53300.0,31.7704,31.7861,31.7626,31.7861,53300.0
2013-07-30 12:30:00,40.52,40.55,40.5,40.53,190600.0,31.7861,31.8096,31.7704,31.7939,190600.0
2013-07-30 12:40:00,40.52,40.55,40.52,40.52,31000.0,31.7861,31.8096,31.7861,31.7861,31000.0
2013-07-30 12:50:00,40.52,40.54,40.5,40.54,46900.0,31.7861,31.8018,31.7704,31.8018,46900.0
2013-07-30 13:00:00,40.55,40.6,40.55,40.6,38100.0,31.8096,31.8489,31.8096,31.8489,38100.0
2013-07-30 13:10:00,40.6,40.62,40.54,40.55,37500.0,31.8489,31.8645,31.8018,31.8096,37500.0
2013-07-30 13:20:00,40.55,40.55,40.47,40.47,65200.0,31.8096,31.8096,31.7469,31.7469,65200.0
2013-07-30 13:30:00,40.46,40.49,40.43,40.48,23900.0,31.739,31.7626,31.7155,31.7547,23900.0
2013-07-30 13:40:00,40.48,40.5,40.47,40.5,49300.0,31.7547,31.7704,31.7469,31.7704,49300.0
2013-07-30 13:50:00,40.49,40.52,40.49,40.52,20800.0,31.7626,31.7861,31.7626,31.7861,20800.0
2013-07-30 14:00:00,40.52,40.53,40.5,40.51,43800.0,31.7861,31.7939,31.7704,31.7783,43800.0
2013-07-30 14:10:00,40.52,40.54,40.5,40.53,43600.0,31.7861,31.8018,31.7704,31.7939,43600.0
2013-07-30 14:20:00,40.54,40.54,40.52,40.52,77400.0,31.8018,31.8018,31.7861,31.7861,77400.0
2013-07-30 14:30:00,40.52,40.55,40.52,40.52,110800.0,31.7861,31.8096,31.7861,31.7861,110800.0
2013-07-30 14:40:00,40.52,40.57,40.52,40.57,52500.0,31.7861,31.8253,31.7861,31.8253,52500.0
2013-07-30 14:50:00,40.57,40.6,40.57,40.57,119800.0,31.8253,31.8489,31.8253,31.8253,119800.0
2013-07-30 15:00:00,40.57,40.66,40.55,40.66,130400.0,31.8253,31.8959,31.8096,31.8959,130400.0
2013-07-30 15:10:00,40.66,40.69,40.65,40.66,67000.0,31.8959,31.9195,31.8881,31.8959,67000.0
2013-07-30 15:20:00,40.66,40.7,40.66,40.67,79200.0,31.8959,31.9273,31.8959,31.9038,79200.0
2013-07-30 15:30:00,40.68,40.69,40.64,40.65,186600.0,31.9116,31.9195,31.8802,31.8881,186600.0
2013-07-30 15:40:00,40.65,40.67,40.61,40.62,178700.0,31.8881,31.9038,31.8567,31.8645,178700.0
2013-07-30 15:50:00,40.63,40.65,40.61,40.62,450600.0,31.8724,31.8881,31.8567,31.8645,450600.0
2013-07-31 09:30:00,40.65,40.72,40.57,40.57,495300.0,31.8881,31.943,31.8253,31.8253,495300.0
2013-07-31 09:40:00,40.58,40.63,40.54,40.58,362500.0,31.8332,31.8724,31.8018,31.8332,362500.0
2013-07-31 09:50:00,40.58,40.59,40.53,40.55,91700.0,31.8332,31.841,31.7939,31.8096,91700.0
2013-07-31 10:00:00,40.55,40.62,40.55,40.58,43100.0,31.8096,31.8645,31.8096,31.8332,43100.0
2013-07-31 10:10:00,40.58,40.59,40.54,40.57,29200.0,31.8332,31.841,31.8018,31.8253,29200.0
2013-07-31 10:20:00,40.57,40.72,40.57,40.71,92300.0,31.8253,31.943,31.8253,31.9351,92300.0
2013-07-31 10:30:00,40.72,40.78,40.71,40.76,38000.0,31.943,31.9901,31.9351,31.9744,38000.0
2013-07-31 10:40:00,40.76,40.83,40.76,40.81,60200.0,31.9744,32.0293,31.9744,32.0136,60200.0
2013-07-31 10:50:00,40.8,40.81,40.74,40.77,122800.0,32.0057,32.0136,31.9587,31.9822,122800.0
2013-07-31 11:00:00,40.77,40.8,40.72,40.72,49200.0,31.9822,32.0057,31.943,31.943,49200.0
2013-07-31 11:10:00,40.72,40.74,40.67,40.74,47900.0,31.943,31.9587,31.9038,31.9587,47900.0
2013-07-31 11:20:00,40.73,40.76,40.67,40.67,43300.0,31.9508,31.9744,31.9038,31.9038,43300.0
2013-07-31 11:30:00,40.67,40.68,40.63,40.63,30100.0,31.9038,31.9116,31.8724,31.8724,30100.0
2013-07-31 11:40:00,40.62,40.62,40.59,40.61,110800.0,31.8645,31.8645,31.841,31.8567,110800.0
2013-07-31 11:50:00,40.6,40.63,40.6,40.62,39400.0,31.8489,31.8724,31.8489,31.8645,39400.0
2013-07-31 12:00:00,40.62,40.63,40.58,40.63,168500.0,31.8645,31.8724,31.8332,31.8724,168500.0
2013-07-31 12:10:00,40.63,40.63,40.59,40.62,14800.0,31.8724,31.8724,31.841,31.8645,14800.0
2013-07-31 12:20:00,40.62,40.65,40.62,40.64,41500.0,31.8645,31.8881,31.8645,31.8802,41500.0
2013-07-31 12:30:00,40.64,40.67,40.64,40.66,20400.0,31.8802,31.9038,31.8802,31.8959,20400.0
2013-07-31 12:40:00,40.66,40.67,40.64,40.64,42600.0,31.8959,31.9038,31.8802,31.8802,42600.0
2013-07-31 12:50:00,40.65,40.65,40.6,40.62,11400.0,31.8881,31.8881,31.8489,31.8645,11400.0
2013-07-31 13:00:00,40.62,40.63,40.59,40.6,91600.0,31.8645,31.8724,31.841,31.8489,91600.0
2013-07-31 13:10:00,40.59,40.6,40.59,40.59,15100.0,31.841,31.8489,31.841,31.841,15100.0
2013-07-31 13:20:00,40.58,40.59,40.57,40.58,11400.0,31.8332,31.841,31.8253,31.8332,11400.0
2013-07-31 13:30:00,40.58,40.62,40.58,40.61,25300.0,31.8332,31.8645,31.8332,31.8567,25300.0
2013-07-31 13:40:00,40.61,40.62,40.59,40.6,25200.0,31.8567,31.8645,31.841,31.8489,25200.0
2013-07-31 13:50:00,40.6,40.61,40.58,40.6,37600.0,31.8489,31.8567,31.8332,31.8489,37600.0
2013-07-31 14:00:00,40.59,40.75,40.58,40.65,508300.0,31.841,31.9665,31.8332,31.8881,508300.0
2013-07-31 14:10:00,40.65,40.66,40.51,40.57,96200.0,31.8881,31.8959,31.7783,31.8253,96200.0
2013-07-31 14:20:00,40.58,40.71,40.57,40.66,520500.0,31.8332,31.9351,31.8253,31.8959,520500.0
2013-07-31 14:30:00,40.66,40.83,40.66,40.79,310700.0,31.8959,32.0293,31.8959,31.9979,310700.0
2013-07-31 14:40:00,40.78,40.82,40.77,40.79,88600.0,31.9901,32.0214,31.9822,31.9979,88600.0
2013-07-31 14:50:00,40.79,40.85,40.79,40.85,65400.0,31.9979,32.045,31.9979,32.045,65400.0
2013-07-31 15:00:00,40.85,40.86,40.74,40.74,147600.0,32.045,32.0528,31.9587,31.9587,147600.0
2013-07-31 15:10:00,40.75,40.77,40.64,40.65,203600.0,31.9665,31.9822,31.8802,31.8881,203600.0
2013-07-31 15:20:00,40.63,40.69,40.63,40.68,51800.0,31.8724,31.9195,31.8724,31.9116,51800.0
2013-07-31 15:30:00,40.69,40.7,40.59,40.61,219500.0,31.9195,31.9273,31.841,31.8567,219500.0
2013-07-31 15:40:00,40.61,40.62,40.5,40.5,285700.0,31.8567,31.8645,31.7704,31.7704,285700.0
2013-07-31 15:50:00,40.5,40.55,40.42,40.48,808900.0,31.7704,31.8096,31.7077,31.7547,808900.0
2013-08-01 09:30:00,40.69,40.96,40.68,40.91,371100.0,31.9195,32.1313,31.9116,32.092,371100.0
2013-08-01 09:40:00,40.92,40.95,40.87,40.88,160600.0,32.0999,32.1234,32.0607,32.0685,160600.0
2013-08-01 09:50:00,40.89,40.93,40.83,40.85,208800.0,32.0763,32.1077,32.0293,32.045,208800.0
2013-08-01 10:00:00,40.84,40.91,40.84,40.89,252300.0,32.0371,32.092,32.0371,32.0763,252300.0
2013-08-01 10:10:00,40.89,40.91,40.85,40.89,165000.0,32.0763,32.092,32.045,32.0763,165000.0
2013-08-01 10:20:00,40.9,40.99,40.9,40.97,61300.0,32.0842,32.1548,32.0842,32.1391,61300.0
2013-08-01 10:30:00,40.96,40.96,40.91,40.94,127600.0,32.1313,32.1313,32.092,32.1156,127600.0
2013-08-01 10:40:00,40.95,40.97,40.94,40.94,108800.0,32.1234,32.1391,32.1156,32.1156,108800.0
2013-08-01 10:50:00,40.95,40.95,40.9,40.93,294600.0,32.1234,32.1234,32.0842,32.1077,294600.0
2013-08-01 11:00:00,40.92,40.94,40.91,40.94,96200.0,32.0999,32.1156,32.092,32.1156,96200.0
2013-08-01 11:10:00,40.94,40.95,40.9,40.92,46300.0,32.1156,32.1234,32.0842,32.0999,46300.0
2013-08-01 11:20:00,40.91,40.91,40.87,40.87,51200.0,32.092,32.092,32.0607,32.0607,51200.0
2013-08-01 11:30:00,40.87,40.92,40.87,40.91,48300.0,32.0607,32.0999,32.0607,32.092,48300.0
2013-08-01 11:40:00,40.91,40.91,40.86,40.88,44900.0,32.092,32.092,32.0528,32.0685,44900.0
2013-08-01 11:50:00,40.88,40.89,40.86,40.88,48700.0,32.0685,32.0763,32.0528,32.0685,48700.0
2013-08-01 12:00:00,40.87,40.89,40.84,40.85,50900.0,32.0607,32.0763,32.0371,32.045,50900.0
2013-08-01 12:10:00,40.86,40.93,40.86,40.92,91600.0,32.0528,32.1077,32.0528,32.0999,91600.0
2013-08-01 12:20:00,40.92,40.93,40.9,40.92,23700.0,32.0999,32.1077,32.0842,32.0999,23700.0
2013-08-01 12:30:00,40.93,40.94,40.88,40.89,24500.0,32.1077,32.1156,32.0685,32.0763,24500.0
2013-08-01 12:40:00,40.89,40.92,40.88,40.89,16700.0,32.0763,32.0999,32.0685,32.0763,16700.0
2013-08-01 12:50:00,40.89,40.9,40.88,40.88,36600.0,32.0763,32.0842,32.0685,32.0685,36600.0
2013-08-01 13:00:00,40.89,40.9,40.84,40.86,102700.0,32.0763,32.0842,32.0371,32.0528,102700.0
2013-08-01 13:10:00,40.86,40.88,40.85,40.86,99000.0,32.0528,32.0685,32.045,32.0528,99000.0
2013-08-01 13:20:00,40.86,40.87,40.83,40.84,90800.0,32.0528,32.0607,32.0293,32.0371,90800.0
2013-08-01 13:30:00,40.84,40.88,40.84,40.88,145000.0,32.0371,32.0685,32.0371,32.0685,145000.0
2013-08-01 13:40:00,40.88,40.88,40.86,40.87,28600.0,32.0685,32.0685,32.0528,32.0607,28600.0
2013-08-01 13:50:00,40.87,40.88,40.86,40.88,15200.0,32.0607,32.0685,32.0528,32.0685,15200.0
2013-08-01 14:00:00,40.87,40.89,40.86,40.89,35600.0,32.0607,32.0763,32.0528,32.0763,35600.0
2013-08-01 14:10:00,40.9,40.91,40.86,40.88,35900.0,32.0842,32.092,32.0528,32.0685,35900.0
2013-08-01 14:20:00,40.88,40.88,40.86,40.88,21300.0,32.0685,32.0685,32.0528,32.0685,21300.0
2013-08-01 14:30:00,40.88,40.88,40.85,40.87,40400.0,32.0685,32.0685,32.045,32.0607,40400.0
2013-08-01 14:40:00,40.87,40.88,40.83,40.84,71300.0,32.0607,32.0685,32.0293,32.0371,71300.0
2013-08-01 14:50:00,40.83,40.86,40.82,40.84,49100.0,32.0293,32.0528,32.0214,32.0371,49100.0
2013-08-01 15:00:00,40.84,40.87,40.83,40.87,35900.0,32.0371,32.0607,32.0293,32.0607,35900.0
2013-08-01 15:10:00,40.87,40.87,40.82,40.82,62700.0,32.0607,32.0607,32.0214,32.0214,62700.0
2013-08-01 15:20:00,40.82,40.82,40.77,40.82,76600.0,32.0214,32.0214,31.9822,32.0214,76600.0
2013-08-01 15:30:00,40.81,40.89,40.81,40.88,122800.0,32.0136,32.0763,32.0136,32.0685,122800.0
2013-08-01 15:40:00,40.88,40.88,40.83,40.85,132000.0,32.0685,32.0685,32.0293,32.045,132000.0
2013-08-01 15:50:00,40.86,40.86,40.78,40.78,817000.0,32.0528,32.0528,31.9901,31.9901,817000.0
2013-08-02 09:30:00,40.72,40.86,40.6,40.77,172100.0,31.943,32.0528,31.8489,31.9822,172100.0
2013-08-02 09:40:00,40.78,40.84,40.75,40.83,75300.0,31.9901,32.0371,31.9665,32.0293,75300.0
2013-08-02 09:50:00,40.84,40.95,40.84,40.92,46900.0,32.0371,32.1234,32.0371,32.0999,46900.0
2013-08-02 10:00:00,40.92,40.95,40.9,40.94,111500.0,32.0999,32.1234,32.0842,32.1156,111500.0
2013-08-02 10:10:00,40.95,40.99,40.91,40.99,57300.0,32.1234,32.1548,32.092,32.1548,57300.0
2013-08-02 10:20:00,40.98,41.0,40.96,40.96,154500.0,32.1469,32.1626,32.1313,32.1313,154500.0
2013-08-02 10:30:00,40.96,40.98,40.93,40.96,111900.0,32.1313,32.1469,32.1077,32.1313,111900.0
2013-08-02 10:40:00,40.96,40.99,40.94,40.99,41900.0,32.1313,32.1548,32.1156,32.1548,41900.0
2013-08-02 10:50:00,40.99,41.0,40.96,40.96,31700.0,32.1548,32.1626,32.1313,32.1313,31700.0
2013-08-02 11:00:00,40.97,40.98,40.94,40.95,42600.0,32.1391,32.1469,32.1156,32.1234,42600.0
2013-08-02 11:10:00,40.96,41.0,40.93,41.0,45000.0,32.1313,32.1626,32.1077,32.1626,45000.0
2013-08-02 11:20:00,40.99,41.03,40.98,41.0,44300.0,32.1548,32.1862,32.1469,32.1626,44300.0
2013-08-02 11:30:00,41.01,41.01,40.96,40.98,41500.0,32.1705,32.1705,32.1313,32.1469,41500.0
2013-08-02 11:40:00,40.98,41.0,40.97,40.99,35900.0,32.1469,32.1626,32.1391,32.1548,35900.0
2013-08-02 11:50:00,40.99,41.0,40.96,40.96,63200.0,32.1548,32.1626,32.1313,32.1313,63200.0
2013-08-02 12:00:00,40.97,41.01,40.97,40.99,130800.0,32.1391,32.1705,32.1391,32.1548,130800.0
2013-08-02 12:10:00,40.98,41.0,40.96,40.98,27600.0,32.1469,32.1626,32.1313,32.1469,27600.0
2013-08-02 12:20:00,40.98,41.0,40.96,40.98,42700.0,32.1469,32.1626,32.1313,32.1469,42700.0
2013-08-02 12:30:00,40.98,41.01,40.96,40.98,29500.0,32.1469,32.1705,32.1313,32.1469,29500.0
2013-08-02 12:40:00,40.98,41.01,40.98,41.01,29400.0,32.1469,32.1705,32.1469,32.1705,29400.0
2013-08-02 12:50:00,41.02,41.02,40.97,40.98,26200.0,32.1783,32.1783,32.1391,32.1469,26200.0
2013-08-02 13:00:00,40.98,40.98,40.95,40.97,14200.0,32.1469,32.1469,32.1234,32.1391,14200.0
2013-08-02 13:10:00,40.97,41.01,40.97,41.01,26200.0,32.1391,32.1705,32.1391,32.1705,26200.0
2013-08-02 13:20:00,41.01,41.03,40.96,40.97,24900.0,32.1705,32.1862,32.1313,32.1391,24900.0
2013-08-02 13:30:00,40.97,41.0,40.96,40.96,28600.0,32.1391,32.1626,32.1313,32.1313,28600.0
2013-08-02 13:40:00,40.96,40.97,40.95,40.97,21800.0,32.1313,32.1391,32.1234,32.1391,21800.0
2013-08-02 13:50:00,40.97,40.98,40.95,40.96,22500.0,32.1391,32.1469,32.1234,32.1313,22500.0
2013-08-02 14:00:00,40.96,40.97,40.93,40.96,177600.0,32.1313,32.1391,32.1077,32.1313,177600.0
2013-08-02 14:10:00,40.96,40.97,40.94,40.95,22000.0,32.1313,32.1391,32.1156,32.1234,22000.0
2013-08-02 14:20:00,40.94,40.94,40.92,40.94,14600.0,32.1156,32.1156,32.0999,32.1156,14600.0
2013-08-02 14:30:00,40.94,40.95,40.92,40.94,42900.0,32.1156,32.1234,32.0999,32.1156,42900.0
2013-08-02 14:40:00,40.94,40.95,40.92,40.95,39800.0,32.1156,32.1234,32.0999,32.1234,39800.0
2013-08-02 14:50:00,40.95,40.95,40.91,40.94,39200.0,32.1234,32.1234,32.092,32.1156,39200.0
2013-08-02 15:00:00,40.94,40.95,40.93,40.95,21300.0,32.1156,32.1234,32.1077,32.1234,21300.0
2013-08-02 15:10:00,40.95,40.97,40.95,40.97,9000.0,32.1234,32.1391,32.1234,32.1391,9000.0
2013-08-02 15:20:00,40.96,40.98,40.95,40.97,63100.0,32.1313,32.1469,32.1234,32.1391,63100.0
2013-08-02 15:30:00,40.96,40.96,40.94,40.96,64700.0,32.1313,32.1313,32.1156,32.1313,64700.0
2013-08-02 15:40:00,40.96,41.03,40.95,41.02,168900.0,32.1313,32.1862,32.1234,32.1783,168900.0
2013-08-02 15:50:00,41.02,41.04,40.99,41.02,484600.0,32.1783,32.194,32.1548,32.1783,484600.0
2013-08-05 09:30:00,40.93,41.05,40.89,40.91,164400.0,32.1077,32.2019,32.0763,32.092,164400.0
2013-08-05 09:40:00,40.91,40.92,40.83,40.84,141800.0,32.092,32.0999,32.0293,32.0371,141800.0
2013-08-05 09:50:00,40.84,40.95,40.83,40.92,253600.0,32.0371,32.1234,32.0293,32.0999,253600.0
2013-08-05 10:00:00,40.93,40.96,40.91,40.94,90400.0,32.1077,32.1313,32.092,32.1156,90400.0
2013-08-05 10:10:00,40.94,41.0,40.93,40.95,61500.0,32.1156,32.1626,32.1077,32.1234,61500.0
2013-08-05 10:20:00,40.94,40.98,40.93,40.96,74100.0,32.1156,32.1469,32.1077,32.1313,74100.0
2013-08-05 10:30:00,40.96,40.99,40.96,40.97,28200.0,32.1313,32.1548,32.1313,32.1391,28200.0
2013-08-05 10:40:00,40.98,41.05,40.97,40.98,77700.0,32.1469,32.2019,32.1391,32.1469,77700.0
2013-08-05 10:50:00,40.99,41.0,40.97,40.98,37700.0,32.1548,32.1626,32.1391,32.1469,37700.0
2013-08-05 11:00:00,40.98,41.0,40.95,40.95,108000.0,32.1469,32.1626,32.1234,32.1234,108000.0
2013-08-05 11:10:00,40.95,40.98,40.95,40.97,40700.0,32.1234,32.1469,32.1234,32.1391,40700.0
2013-08-05 11:20:00,40.98,40.98,40.95,40.97,53900.0,32.1469,32.1469,32.1234,32.1391,53900.0
2013-08-05 11:30:00,40.96,40.97,40.92,40.95,120500.0,32.1313,32.1391,32.0999,32.1234,120500.0
2013-08-05 11:40:00,40.94,40.99,40.94,40.98,32600.0,32.1156,32.1548,32.1156,32.1469,32600.0
2013-08-05 11:50:00,40.98,40.99,40.97,40.97,19200.0,32.1469,32.1548,32.1391,32.1391,19200.0
2013-08-05 12:00:00,40.97,41.0,40.97,40.98,25600.0,32.1391,32.1626,32.1391,32.1469,25600.0
2013-08-05 12:10:00,40.99,41.01,40.99,41.01,28200.0,32.1548,32.1705,32.1548,32.1705,28200.0
2013-08-05 12:20:00,41.01,41.01,40.99,41.0,46800.0,32.1705,32.1705,32.1548,32.1626,46800.0
2013-08-05 12:30:00,40.99,41.01,40.96,40.97,32800.0,32.1548,32.1705,32.1313,32.1391,32800.0
2013-08-05 12:40:00,40.97,40.97,40.95,40.96,53400.0,32.1391,32.1391,32.1234,32.1313,53400.0
2013-08-05 12:50:00,40.97,41.0,40.97,41.0,37000.0,32.1391,32.1626,32.1391,32.1626,37000.0
2013-08-05 13:00:00,41.0,41.0,40.95,40.95,52000.0,32.1626,32.1626,32.1234,32.1234,52000.0
2013-08-05 13:10:00,40.95,40.96,40.94,40.94,44900.0,32.1234,32.1313,32.1156,32.1156,44900.0
2013-08-05 13:20:00,40.94,40.98,40.94,40.97,22200.0,32.1156,32.1469,32.1156,32.1391,22200.0
2013-08-05 13:30:00,40.97,40.97,40.93,40.94,18200.0,32.1391,32.1391,32.1077,32.1156,18200.0
2013-08-05 13:40:00,40.94,40.97,40.94,40.96,15800.0,32.1156,32.1391,32.1156,32.1313,15800.0
2013-08-05 13:50:00,40.97,40.98,40.96,40.96,20500.0,32.1391,32.1469,32.1313,32.1313,20500.0
2013-08-05 14:00:00,40.95,40.96,40.94,40.95,40800.0,32.1234,32.1313,32.1156,32.1234,40800.0
2013-08-05 14:10:00,40.96,40.98,40.95,40.95,15800.0,32.1313,32.1469,32.1234,32.1234,15800.0
2013-08-05 14:20:00,40.95,40.96,40.91,40.93,70000.0,32.1234,32.1313,32.092,32.1077,70000.0
2013-08-05 14:30:00,40.93,40.93,40.91,40.92,24100.0,32.1077,32.1077,32.092,32.0999,24100.0
2013-08-05 14:40:00,40.91,40.93,40.9,40.92,21800.0,32.092,32.1077,32.0842,32.0999,21800.0
2013-08-05 14:50:00,40.92,40.92,40.89,40.91,49000.0,32.0999,32.0999,32.0763,32.092,49000.0
2013-08-05 15:00:00,40.91,40.91,40.88,40.89,44100.0,32.092,32.092,32.0685,32.0763,44100.0
2013-08-05 15:10:00,40.88,40.89,40.88,40.89,9800.0,32.0685,32.0763,32.0685,32.0763,9800.0
2013-08-05 15:20:00,40.89,40.93,40.89,40.92,28400.0,32.0763,32.1077,32.0763,32.0999,28400.0
2013-08-05 15:30:00,40.92,40.94,40.91,40.91,41000.0,32.0999,32.1156,32.092,32.092,41000.0
2013-08-05 15:40:00,40.92,40.93,40.91,40.91,50700.0,32.0999,32.1077,32.092,32.092,50700.0
2013-08-05 15:50:00,40.91,40.93,40.89,40.91,371400.0,32.092,32.1077,32.0763,32.092,371400.0
2013-08-06 09:30:00,40.9,40.93,40.76,40.83,76500.0,32.0842,32.1077,31.9744,32.0293,76500.0
2013-08-06 09:40:00,40.82,40.82,40.72,40.72,75900.0,32.0214,32.0214,31.943,31.943,75900.0
2013-08-06 09:50:00,40.73,40.74,40.64,40.7,141300.0,31.9508,31.9587,31.8802,31.9273,141300.0
2013-08-06 10:00:00,40.7,40.7,40.57,40.57,73500.0,31.9273,31.9273,31.8253,31.8253,73500.0
2013-08-06 10:10:00,40.56,40.6,40.52,40.6,115600.0,31.8175,31.8489,31.7861,31.8489,115600.0
2013-08-06 10:20:00,40.61,40.64,40.59,40.59,122500.0,31.8567,31.8802,31.841,31.841,122500.0
2013-08-06 10:30:00,40.59,40.59,40.47,40.5,102900.0,31.841,31.841,31.7469,31.7704,102900.0
2013-08-06 10:40:00,40.5,40.57,40.49,40.56,40500.0,31.7704,31.8253,31.7626,31.8175,40500.0
2013-08-06 10:50:00,40.56,40.56,40.5,40.5,37300.0,31.8175,31.8175,31.7704,31.7704,37300.0
2013-08-06 11:00:00,40.5,40.51,40.47,40.49,38100.0,31.7704,31.7783,31.7469,31.7626,38100.0
2013-08-06 11:10:00,40.49,40.55,40.48,40.54,43400.0,31.7626,31.8096,31.7547,31.8018,43400.0
2013-08-06 11:20:00,40.54,40.61,40.53,40.59,131500.0,31.8018,31.8567,31.7939,31.841,131500.0
2013-08-06 11:30:00,40.59,40.6,40.53,40.54,51600.0,31.841,31.8489,31.7939,31.8018,51600.0
2013-08-06 11:40:00,40.54,40.57,40.52,40.56,36300.0,31.8018,31.8253,31.7861,31.8175,36300.0
2013-08-06 11:50:00,40.56,40.61,40.56,40.6,35100.0,31.8175,31.8567,31.8175,31.8489,35100.0
2013-08-06 12:00:00,40.6,40.62,40.59,40.59,26400.0,31.8489,31.8645,31.841,31.841,26400.0
2013-08-06 12:10:00,40.59,40.59,40.5,40.51,92600.0,31.841,31.841,31.7704,31.7783,92600.0
2013-08-06 12:20:00,40.52,40.52,40.51,40.52,6100.0,31.7861,31.7861,31.7783,31.7861,6100.0
2013-08-06 12:30:00,40.52,40.53,40.49,40.5,33500.0,31.7861,31.7939,31.7626,31.7704,33500.0
2013-08-06 12:40:00,40.5,40.55,40.49,40.55,57200.0,31.7704,31.8096,31.7626,31.8096,57200.0
2013-08-06 12:50:00,40.54,40.54,40.53,40.54,18200.0,31.8018,31.8018,31.7939,31.8018,18200.0
2013-08-06 13:00:00,40.54,40.55,40.54,40.54,55100.0,31.8018,31.8096,31.8018,31.8018,55100.0
2013-08-06 13:10:00,40.54,40.54,40.53,40.53,61300.0,31.8018,31.8018,31.7939,31.7939,61300.0
2013-08-06 13:20:00,40.53,40.57,40.53,40.56,51200.0,31.7939,31.8253,31.7939,31.8175,51200.0
2013-08-06 13:30:00,40.56,40.56,40.52,40.52,35600.0,31.8175,31.8175,31.7861,31.7861,35600.0
2013-08-06 13:40:00,40.53,40.53,40.49,40.49,37800.0,31.7939,31.7939,31.7626,31.7626,37800.0
2013-08-06 13:50:00,40.48,40.49,40.47,40.47,82600.0,31.7547,31.7626,31.7469,31.7469,82600.0
2013-08-06 14:00:00,40.47,40.48,40.45,40.46,65000.0,31.7469,31.7547,31.7312,31.739,65000.0
2013-08-06 14:10:00,40.47,40.48,40.43,40.43,26400.0,31.7469,31.7547,31.7155,31.7155,26400.0
2013-08-06 14:20:00,40.42,40.49,40.42,40.48,24200.0,31.7077,31.7626,31.7077,31.7547,24200.0
2013-08-06 14:30:00,40.49,40.51,40.47,40.48,63600.0,31.7626,31.7783,31.7469,31.7547,63600.0
2013-08-06 14:40:00,40.47,40.48,40.45,40.46,23900.0,31.7469,31.7547,31.7312,31.739,23900.0
2013-08-06 14:50:00,40.46,40.61,40.46,40.61,68800.0,31.739,31.8567,31.739,31.8567,68800.0
2013-08-06 15:00:00,40.62,40.66,40.53,40.54,341800.0,31.8645,31.8959,31.7939,31.8018,341800.0
2013-08-06 15:10:00,40.55,40.58,40.53,40.54,58500.0,31.8096,31.8332,31.7939,31.8018,58500.0
2013-08-06 15:20:00,40.53,40.55,40.52,40.54,34000.0,31.7939,31.8096,31.7861,31.8018,34000.0
2013-08-06 15:30:00,40.55,40.55,40.51,40.54,54100.0,31.8096,31.8096,31.7783,31.8018,54100.0
2013-08-06 15:40:00,40.54,40.56,40.53,40.53,162300.0,31.8018,31.8175,31.7939,31.7939,162300.0
2013-08-06 15:50:00,40.54,40.54,40.49,40.53,354300.0,31.8018,31.8018,31.7626,31.7939,354300.0
2013-08-07 09:30:00,40.38,40.59,40.38,40.43,343300.0,31.6763,31.841,31.6763,31.7155,343300.0
2013-08-07 09:40:00,40.42,40.61,40.42,40.58,99700.0,31.7077,31.8567,31.7077,31.8332,99700.0
2013-08-07 09:50:00,40.58,40.6,40.48,40.49,129400.0,31.8332,31.8489,31.7547,31.7626,129400.0
2013-08-07 10:00:00,40.48,40.49,40.42,40.43,159100.0,31.7547,31.7626,31.7077,31.7155,159100.0
2013-08-07 10:10:00,40.42,40.45,40.38,40.44,138200.0,31.7077,31.7312,31.6763,31.7233,138200.0
2013-08-07 10:20:00,40.45,40.48,40.42,40.45,96400.0,31.7312,31.7547,31.7077,31.7312,96400.0
2013-08-07 10:30:00,40.45,40.45,40.4,40.4,51000.0,31.7312,31.7312,31.692,31.692,51000.0
2013-08-07 10:40:00,40.4,40.48,40.39,40.48,56100.0,31.692,31.7547,31.6841,31.7547,56100.0
2013-08-07 10:50:00,40.48,40.49,40.46,40.49,48700.0,31.7547,31.7626,31.739,31.7626,48700.0
2013-08-07 11:00:00,40.5,40.55,40.5,40.53,119200.0,31.7704,31.8096,31.7704,31.7939,119200.0
2013-08-07 11:10:00,40.54,40.57,40.53,40.55,42900.0,31.8018,31.8253,31.7939,31.8096,42900.0
2013-08-07 11:20:00,40.56,40.6,40.55,40.55,77800.0,31.8175,31.8489,31.8096,31.8096,77800.0
2013-08-07 11:30:00,40.55,40.55,40.48,40.48,80400.0,31.8096,31.8096,31.7547,31.7547,80400.0
2013-08-07 11:40:00,40.47,40.51,40.47,40.49,51700.0,31.7469,31.7783,31.7469,31.7626,51700.0
2013-08-07 11:50:00,40.49,40.55,40.49,40.52,58900.0,31.7626,31.8096,31.7626,31.7861,58900.0
2013-08-07 12:00:00,40.52,40.53,40.5,40.5,36400.0,31.7861,31.7939,31.7704,31.7704,36400.0
2013-08-07 12:10:00,40.5,40.54,40.5,40.53,79800.0,31.7704,31.8018,31.7704,31.7939,79800.0
2013-08-07 12:20:00,40.53,40.55,40.51,40.51,24400.0,31.7939,31.8096,31.7783,31.7783,24400.0
2013-08-07 12:30:00,40.51,40.57,40.5,40.56,49000.0,31.7783,31.8253,31.7704,31.8175,49000.0
2013-08-07 12:40:00,40.55,40.58,40.55,40.57,19100.0,31.8096,31.8332,31.8096,31.8253,19100.0
2013-08-07 12:50:00,40.57,40.6,40.57,40.59,23200.0,31.8253,31.8489,31.8253,31.841,23200.0
2013-08-07 13:00:00,40.6,40.61,40.59,40.61,35400.0,31.8489,31.8567,31.841,31.8567,35400.0
2013-08-07 13:10:00,40.61,40.62,40.59,40.61,28900.0,31.8567,31.8645,31.841,31.8567,28900.0
2013-08-07 13:20:00,40.61,40.63,40.6,40.63,20100.0,31.8567,31.8724,31.8489,31.8724,20100.0
2013-08-07 13:30:00,40.64,40.64,40.6,40.61,38200.0,31.8802,31.8802,31.8489,31.8567,38200.0
2013-08-07 13:40:00,40.61,40.62,40.58,40.58,49400.0,31.8567,31.8645,31.8332,31.8332,49400.0
2013-08-07 13:50:00,40.59,40.63,40.58,40.61,35100.0,31.841,31.8724,31.8332,31.8567,35100.0
2013-08-07 14:00:00,40.62,40.65,40.61,40.61,53900.0,31.8645,31.8881,31.8567,31.8567,53900.0
2013-08-07 14:10:00,40.61,40.65,40.6,40.64,48500.0,31.8567,31.8881,31.8489,31.8802,48500.0
2013-08-07 14:20:00,40.64,40.64,40.6,40.62,45800.0,31.8802,31.8802,31.8489,31.8645,45800.0
2013-08-07 14:30:00,40.63,40.63,40.6,40.61,22500.0,31.8724,31.8724,31.8489,31.8567,22500.0
2013-08-07 14:40:00,40.6,40.61,40.59,40.6,20000.0,31.8489,31.8567,31.841,31.8489,20000.0
2013-08-07 14:50:00,40.59,40.62,40.58,40.61,24600.0,31.841,31.8645,31.8332,31.8567,24600.0
2013-08-07 15:00:00,40.6,40.65,40.6,40.64,45800.0,31.8489,31.8881,31.8489,31.8802,45800.0
2013-08-07 15:10:00,40.64,40.67,40.63,40.64,29400.0,31.8802,31.9038,31.8724,31.8802,29400.0
2013-08-07 15:20:00,40.64,40.64,40.61,40.62,33000.0,31.8802,31.8802,31.8567,31.8645,33000.0
2013-08-07 15:30:00,40.62,40.62,40.57,40.59,145500.0,31.8645,31.8645,31.8253,31.841,145500.0
2013-08-07 15:40:00,40.59,40.59,40.56,40.56,198600.0,31.841,31.841,31.8175,31.8175,198600.0
2013-08-07 15:50:00,40.57,40.57,40.5,40.53,202200.0,31.8253,31.8253,31.7704,31.7939,202200.0
2013-08-08 09:30:00,40.89,41.02,40.8,40.97,257500.0,32.0763,32.1783,32.0057,32.1391,257500.0
2013-08-08 09:40:00,40.98,41.03,40.93,40.93,259400.0,32.1469,32.1862,32.1077,32.1077,259400.0
2013-08-08 09:50:00,40.94,40.98,40.89,40.98,97100.0,32.1156,32.1469,32.0763,32.1469,97100.0
2013-08-08 10:00:00,40.98,41.0,40.9,40.91,136800.0,32.1469,32.1626,32.0842,32.092,136800.0
2013-08-08 10:10:00,40.91,40.91,40.86,40.9,93600.0,32.092,32.092,32.0528,32.0842,93600.0
2013-08-08 10:20:00,40.9,40.95,40.87,40.95,157200.0,32.0842,32.1234,32.0607,32.1234,157200.0
2013-08-08 10:30:00,40.95,40.97,40.88,40.91,111900.0,32.1234,32.1391,32.0685,32.092,111900.0
2013-08-08 10:40:00,40.9,40.91,40.83,40.91,83500.0,32.0842,32.092,32.0293,32.092,83500.0
2013-08-08 10:50:00,40.91,40.91,40.88,40.9,21100.0,32.092,32.092,32.0685,32.0842,21100.0
2013-08-08 11:00:00,40.91,40.91,40.89,40.9,17900.0,32.092,32.092,32.0763,32.0842,17900.0
2013-08-08 11:10:00,40.91,40.92,40.88,40.91,21000.0,32.092,32.0999,32.0685,32.092,21000.0
2013-08-08 11:20:00,40.9,40.95,40.9,40.92,94700.0,32.0842,32.1234,32.0842,32.0999,94700.0
2013-08-08 11:30:00,40.94,40.98,40.93,40.96,79400.0,32.1156,32.1469,32.1077,32.1313,79400.0
2013-08-08 11:40:00,40.97,40.98,40.95,40.97,27300.0,32.1391,32.1469,32.1234,32.1391,27300.0
2013-08-08 11:50:00,40.98,41.01,40.98,41.0,43300.0,32.1469,32.1705,32.1469,32.1626,43300.0
2013-08-08 12:00:00,41.01,41.06,41.01,41.04,54300.0,32.1705,32.2097,32.1705,32.194,54300.0
2013-08-08 12:10:00,41.04,41.09,41.03,41.08,119600.0,32.194,32.2332,32.1862,32.2254,119600.0
2013-08-08 12:20:00,41.09,41.09,41.04,41.08,32000.0,32.2332,32.2332,32.194,32.2254,32000.0
2013-08-08 12:30:00,41.09,41.1,41.07,41.09,43900.0,32.2332,32.2411,32.2175,32.2332,43900.0
2013-08-08 12:40:00,41.09,41.14,41.09,41.12,71700.0,32.2332,32.2725,32.2332,32.2568,71700.0
2013-08-08 12:50:00,41.12,41.12,41.09,41.1,32800.0,32.2568,32.2568,32.2332,32.2411,32800.0
2013-08-08 13:00:00,41.1,41.17,41.1,41.14,37300.0,32.2411,32.296,32.2411,32.2725,37300.0
2013-08-08 13:10:00,41.13,41.14,41.09,41.09,48000.0,32.2646,32.2725,32.2332,32.2332,48000.0
2013-08-08 13:20:00,41.09,41.15,41.09,41.15,100400.0,32.2332,32.2803,32.2332,32.2803,100400.0
2013-08-08 13:30:00,41.16,41.18,41.14,41.16,27200.0,32.2881,32.3038,32.2725,32.2881,27200.0
2013-08-08 13:40:00,41.16,41.18,41.14,41.18,28800.0,32.2881,32.3038,32.2725,32.3038,28800.0
2013-08-08 13:50:00,41.18,41.19,41.16,41.19,54700.0,32.3038,32.3117,32.2881,32.3117,54700.0
2013-08-08 14:00:00,41.19,41.21,41.18,41.19,69300.0,32.3117,32.3274,32.3038,32.3117,69300.0
2013-08-08 14:10:00,41.19,41.22,41.19,41.22,52500.0,32.3117,32.3352,32.3117,32.3352,52500.0
2013-08-08 14:20:00,41.22,41.27,41.21,41.27,77400.0,32.3352,32.3744,32.3274,32.3744,77400.0
2013-08-08 14:30:00,41.27,41.29,41.25,41.29,80200.0,32.3744,32.3901,32.3587,32.3901,80200.0
2013-08-08 14:40:00,41.29,41.29,41.26,41.26,91800.0,32.3901,32.3901,32.3666,32.3666,91800.0
2013-08-08 14:50:00,41.26,41.27,41.24,41.25,108700.0,32.3666,32.3744,32.3509,32.3587,108700.0
2013-08-08 15:00:00,41.25,41.25,41.21,41.23,185200.0,32.3587,32.3587,32.3274,32.3431,185200.0
2013-08-08 15:10:00,41.23,41.23,41.16,41.17,60400.0,32.3431,32.3431,32.2881,32.296,60400.0
2013-08-08 15:20:00,41.16,41.17,41.13,41.17,52600.0,32.2881,32.296,32.2646,32.296,52600.0
2013-08-08 15:30:00,41.16,41.19,41.16,41.16,85300.0,32.2881,32.3117,32.2881,32.2881,85300.0
2013-08-08 15:40:00,41.16,41.19,41.15,41.17,187500.0,32.2881,32.3117,32.2803,32.296,187500.0
2013-08-08 15:50:00,41.17,41.18,41.14,41.14,517000.0,32.296,32.3038,32.2725,32.2725,517000.0
2013-08-09 09:30:00,41.03,41.41,41.03,41.4,375100.0,32.1862,32.4843,32.1862,32.4764,375100.0
2013-08-09 09:40:00,41.4,41.48,41.38,41.45,435000.0,32.4764,32.5392,32.4607,32.5156,435000.0
2013-08-09 09:50:00,41.45,41.46,41.36,41.36,142200.0,32.5156,32.5235,32.445,32.445,142200.0
2013-08-09 10:00:00,41.36,41.4,41.28,41.31,210000.0,32.445,32.4764,32.3823,32.4058,210000.0
2013-08-09 10:10:00,41.31,41.33,41.24,41.25,227700.0,32.4058,32.4215,32.3509,32.3587,227700.0
2013-08-09 10:20:00,41.25,41.25,41.17,41.21,175000.0,32.3587,32.3587,32.296,32.3274,175000.0
2013-08-09 10:30:00,41.21,41.29,41.21,41.27,173000.0,32.3274,32.3901,32.3274,32.3744,173000.0
2013-08-09 10:40:00,41.27,41.29,41.25,41.27,165100.0,32.3744,32.3901,32.3587,32.3744,165100.0
2013-08-09 10:50:00,41.27,41.29,41.19,41.21,143200.0,32.3744,32.3901,32.3117,32.3274,143200.0
2013-08-09 11:00:00,41.21,41.21,41.16,41.21,110300.0,32.3274,32.3274,32.2881,32.3274,110300.0
2013-08-09 11:10:00,41.21,41.26,41.2,41.24,132700.0,32.3274,32.3666,32.3195,32.3509,132700.0
2013-08-09 11:20:00,41.23,41.23,41.13,41.17,129600.0,32.3431,32.3431,32.2646,32.296,129600.0
2013-08-09 11:30:00,41.17,41.18,41.14,41.17,139300.0,32.296,32.3038,32.2725,32.296,139300.0
2013-08-09 11:40:00,41.17,41.22,41.17,41.22,107500.0,32.296,32.3352,32.296,32.3352,107500.0
2013-08-09 11:50:00,41.23,41.24,41.21,41.23,175900.0,32.3431,32.3509,32.3274,32.3431,175900.0
2013-08-09 12:00:00,41.22,41.25,41.2,41.21,77700.0,32.3352,32.3587,32.3195,32.3274,77700.0
2013-08-09 12:10:00,41.21,41.23,41.2,41.23,101100.0,32.3274,32.3431,32.3195,32.3431,101100.0
2013-08-09 12:20:00,41.23,41.25,41.21,41.22,86200.0,32.3431,32.3587,32.3274,32.3352,86200.0
2013-08-09 12:30:00,41.23,41.29,41.22,41.28,64400.0,32.3431,32.3901,32.3352,32.3823,64400.0
2013-08-09 12:40:00,41.29,41.3,41.27,41.27,41700.0,32.3901,32.398,32.3744,32.3744,41700.0
2013-08-09 12:50:00,41.27,41.27,41.23,41.24,63500.0,32.3744,32.3744,32.3431,32.3509,63500.0
2013-08-09 13:00:00,41.25,41.27,41.24,41.26,119900.0,32.3587,32.3744,32.3509,32.3666,119900.0
2013-08-09 13:10:00,41.27,41.3,41.27,41.29,107400.0,32.3744,32.398,32.3744,32.3901,107400.0
2013-08-09 13:20:00,41.3,41.34,41.3,41.34,58200.0,32.398,32.4293,32.398,32.4293,58200.0
2013-08-09 13:30:00,41.34,41.39,41.34,41.38,75200.0,32.4293,32.4686,32.4293,32.4607,75200.0
2013-08-09 13:40:00,41.37,41.38,41.31,41.32,53500.0,32.4529,32.4607,32.4058,32.4137,53500.0
2013-08-09 13:50:00,41.31,41.34,41.29,41.3,188400.0,32.4058,32.4293,32.3901,32.398,188400.0
2013-08-09 14:00:00,41.31,41.36,41.3,41.3,93700.0,32.4058,32.445,32.398,32.398,93700.0
2013-08-09 14:10:00,41.3,41.35,41.28,41.34,142800.0,32.398,32.4372,32.3823,32.4293,142800.0
2013-08-09 14:20:00,41.34,41.37,41.34,41.37,71000.0,32.4293,32.4529,32.4293,32.4529,71000.0
2013-08-09 14:30:00,41.37,41.39,41.35,41.35,143700.0,32.4529,32.4686,32.4372,32.4372,143700.0
2013-08-09 14:40:00,41.35,41.4,41.35,41.38,119600.0,32.4372,32.4764,32.4372,32.4607,119600.0
2013-08-09 14:50:00,41.39,41.42,41.36,41.42,199300.0,32.4686,32.4921,32.445,32.4921,199300.0
2013-08-09 15:00:00,41.42,41.48,41.42,41.47,214200.0,32.4921,32.5392,32.4921,32.5313,214200.0
2013-08-09 15:10:00,41.48,41.49,41.44,41.48,101300.0,32.5392,32.547,32.5078,32.5392,101300.0
2013-08-09 15:20:00,41.49,41.51,41.46,41.47,155800.0,32.547,32.5627,32.5235,32.5313,155800.0
2013-08-09 15:30:00,41.48,41.48,41.43,41.46,213100.0,32.5392,32.5392,32.4999,32.5235,213100.0
2013-08-09 15:40:00,41.46,41.48,41.41,41.43,529500.0,32.5235,32.5392,32.4843,32.4999,529500.0
2013-08-09 15:50:00,41.43,41.43,41.36,41.39,867000.0,32.4999,32.4999,32.445,32.4686,867000.0
2013-08-12 09:30:00,41.3,41.38,41.21,41.38,208700.0,32.398,32.4607,32.3274,32.4607,208700.0
2013-08-12 09:40:00,41.39,41.44,41.32,41.32,167100.0,32.4686,32.5078,32.4137,32.4137,167100.0
2013-08-12 09:50:00,41.33,41.42,41.31,41.31,173000.0,32.4215,32.4921,32.4058,32.4058,173000.0
2013-08-12 10:00:00,41.32,41.39,41.32,41.34,171200.0,32.4137,32.4686,32.4137,32.4293,171200.0
2013-08-12 10:10:00,41.34,41.38,41.34,41.35,106800.0,32.4293,32.4607,32.4293,32.4372,106800.0
2013-08-12 10:20:00,41.35,41.38,41.33,41.35,132500.0,32.4372,32.4607,32.4215,32.4372,132500.0
2013-08-12 10:30:00,41.35,41.39,41.34,41.36,152700.0,32.4372,32.4686,32.4293,32.445,152700.0
2013-08-12 10:40:00,41.36,41.37,41.3,41.3,64900.0,32.445,32.4529,32.398,32.398,64900.0
2013-08-12 10:50:00,41.31,41.33,41.28,41.32,180700.0,32.4058,32.4215,32.3823,32.4137,180700.0
2013-08-12 11:00:00,41.31,41.33,41.25,41.28,138600.0,32.4058,32.4215,32.3587,32.3823,138600.0
2013-08-12 11:10:00,41.29,41.3,41.25,41.28,57800.0,32.3901,32.398,32.3587,32.3823,57800.0
2013-08-12 11:20:00,41.28,41.32,41.27,41.32,58000.0,32.3823,32.4137,32.3744,32.4137,58000.0
2013-08-12 11:30:00,41.32,41.35,41.32,41.33,46400.0,32.4137,32.4372,32.4137,32.4215,46400.0
2013-08-12 11:40:00,41.33,41.36,41.3,41.3,51400.0,32.4215,32.445,32.398,32.398,51400.0
2013-08-12 11:50:00,41.3,41.31,41.27,41.29,40800.0,32.398,32.4058,32.3744,32.3901,40800.0
2013-08-12 12:00:00,41.29,41.37,41.29,41.34,67800.0,32.3901,32.4529,32.3901,32.4293,67800.0
2013-08-12 12:10:00,41.34,41.35,41.31,41.34,52600.0,32.4293,32.4372,32.4058,32.4293,52600.0
2013-08-12 12:20:00,41.33,41.38,41.33,41.34,29300.0,32.4215,32.4607,32.4215,32.4293,29300.0
2013-08-12 12:30:00,41.33,41.34,41.3,41.33,76600.0,32.4215,32.4293,32.398,32.4215,76600.0
2013-08-12 12:40:00,41.33,41.39,41.33,41.38,46100.0,32.4215,32.4686,32.4215,32.4607,46100.0
2013-08-12 12:50:00,41.38,41.4,41.37,41.38,39900.0,32.4607,32.4764,32.4529,32.4607,39900.0
2013-08-12 13:00:00,41.39,41.41,41.38,41.39,29900.0,32.4686,32.4843,32.4607,32.4686,29900.0
2013-08-12 13:10:00,41.39,41.4,41.38,41.39,56200.0,32.4686,32.4764,32.4607,32.4686,56200.0
2013-08-12 13:20:00,41.38,41.41,41.38,41.38,44700.0,32.4607,32.4843,32.4607,32.4607,44700.0
2013-08-12 13:30:00,41.37,41.39,41.37,41.37,63200.0,32.4529,32.4686,32.4529,32.4529,63200.0
2013-08-12 13:40:00,41.37,41.39,41.32,41.32,63200.0,32.4529,32.4686,32.4137,32.4137,63200.0
2013-08-12 13:50:00,41.31,41.34,41.3,41.31,57300.0,32.4058,32.4293,32.398,32.4058,57300.0
2013-08-12 14:00:00,41.3,41.33,41.28,41.31,110300.0,32.398,32.4215,32.3823,32.4058,110300.0
2013-08-12 14:10:00,41.32,41.34,41.29,41.3,63900.0,32.4137,32.4293,32.3901,32.398,63900.0
2013-08-12 14:20:00,41.3,41.31,41.29,41.31,37200.0,32.398,32.4058,32.3901,32.4058,37200.0
2013-08-12 14:30:00,41.31,41.31,41.27,41.28,120200.0,32.4058,32.4058,32.3744,32.3823,120200.0
2013-08-12 14:40:00,41.27,41.29,41.27,41.27,39700.0,32.3744,32.3901,32.3744,32.3744,39700.0
2013-08-12 14:50:00,41.27,41.28,41.26,41.28,46100.0,32.3744,32.3823,32.3666,32.3823,46100.0
2013-08-12 15:00:00,41.29,41.3,41.24,41.26,83300.0,32.3901,32.398,32.3509,32.3666,83300.0
2013-08-12 15:10:00,41.26,41.3,41.25,41.26,78500.0,32.3666,32.398,32.3587,32.3666,78500.0
2013-08-12 15:20:00,41.27,41.28,41.25,41.25,109000.0,32.3744,32.3823,32.3587,32.3587,109000.0
2013-08-12 15:30:00,41.25,41.27,41.24,41.27,175700.0,32.3587,32.3744,32.3509,32.3744,175700.0
2013-08-12 15:40:00,41.27,41.3,41.26,41.27,230300.0,32.3744,32.398,32.3666,32.3744,230300.0
2013-08-12 15:50:00,41.27,41.31,41.26,41.31,457300.0,32.3744,32.4058,32.3666,32.4058,457300.0
2013-08-13 09:30:00,41.43,41.48,41.37,41.41,137100.0,32.4999,32.5392,32.4529,32.4843,137100.0
2013-08-13 09:40:00,41.4,41.47,41.37,41.46,60000.0,32.4764,32.5313,32.4529,32.5235,60000.0
2013-08-13 09:50:00,41.47,41.47,41.36,41.39,114900.0,32.5313,32.5313,32.445,32.4686,114900.0
2013-08-13 10:00:00,41.38,41.39,41.2,41.27,281300.0,32.4607,32.4686,32.3195,32.3744,281300.0
2013-08-13 10:10:00,41.28,41.31,41.24,41.3,238300.0,32.3823,32.4058,32.3509,32.398,238300.0
2013-08-13 10:20:00,41.3,41.34,41.27,41.34,140600.0,32.398,32.4293,32.3744,32.4293,140600.0
2013-08-13 10:30:00,41.34,41.4,41.32,41.37,75200.0,32.4293,32.4764,32.4137,32.4529,75200.0
2013-08-13 10:40:00,41.37,41.45,41.37,41.43,118000.0,32.4529,32.5156,32.4529,32.4999,118000.0
2013-08-13 10:50:00,41.44,41.45,41.37,41.4,53900.0,32.5078,32.5156,32.4529,32.4764,53900.0
2013-08-13 11:00:00,41.4,41.43,41.38,41.42,60300.0,32.4764,32.4999,32.4607,32.4921,60300.0
2013-08-13 11:10:00,41.43,41.43,41.37,41.39,178000.0,32.4999,32.4999,32.4529,32.4686,178000.0
2013-08-13 11:20:00,41.39,41.4,41.37,41.39,57500.0,32.4686,32.4764,32.4529,32.4686,57500.0
2013-08-13 11:30:00,41.39,41.42,41.38,41.39,66000.0,32.4686,32.4921,32.4607,32.4686,66000.0
2013-08-13 11:40:00,41.39,41.42,41.36,41.42,44300.0,32.4686,32.4921,32.445,32.4921,44300.0
2013-08-13 11:50:00,41.41,41.45,41.4,41.43,40800.0,32.4843,32.5156,32.4764,32.4999,40800.0
2013-08-13 12:00:00,41.43,41.46,41.41,41.46,46500.0,32.4999,32.5235,32.4843,32.5235,46500.0
2013-08-13 12:10:00,41.46,41.47,41.42,41.46,59200.0,32.5235,32.5313,32.4921,32.5235,59200.0
2013-08-13 12:20:00,41.46,41.52,41.46,41.51,137200.0,32.5235,32.5706,32.5235,32.5627,137200.0
2013-08-13 12:30:00,41.52,41.54,41.48,41.49,38800.0,32.5706,32.5862,32.5392,32.547,38800.0
2013-08-13 12:40:00,41.49,41.58,41.49,41.57,116700.0,32.547,32.6176,32.547,32.6098,116700.0
2013-08-13 12:50:00,41.57,41.59,41.52,41.54,177400.0,32.6098,32.6255,32.5706,32.5862,177400.0
2013-08-13 13:00:00,41.52,41.55,41.51,41.53,48000.0,32.5706,32.5941,32.5627,32.5784,48000.0
2013-08-13 13:10:00,41.53,41.56,41.52,41.53,40900.0,32.5784,32.6019,32.5706,32.5784,40900.0
2013-08-13 13:20:00,41.54,41.57,41.53,41.55,40600.0,32.5862,32.6098,32.5784,32.5941,40600.0
2013-08-13 13:30:00,41.55,41.55,41.52,41.53,46700.0,32.5941,32.5941,32.5706,32.5784,46700.0
2013-08-13 13:40:00,41.53,41.53,41.48,41.49,38600.0,32.5784,32.5784,32.5392,32.547,38600.0
2013-08-13 13:50:00,41.5,41.51,41.48,41.49,30100.0,32.5549,32.5627,32.5392,32.547,30100.0
2013-08-13 14:00:00,41.49,41.51,41.48,41.5,78900.0,32.547,32.5627,32.5392,32.5549,78900.0
2013-08-13 14:10:00,41.5,41.5,41.47,41.48,50000.0,32.5549,32.5549,32.5313,32.5392,50000.0
2013-08-13 14:20:00,41.48,41.5,41.46,41.47,75300.0,32.5392,32.5549,32.5235,32.5313,75300.0
2013-08-13 14:30:00,41.47,41.48,41.43,41.43,41200.0,32.5313,32.5392,32.4999,32.4999,41200.0
2013-08-13 14:40:00,41.43,41.47,41.43,41.44,122000.0,32.4999,32.5313,32.4999,32.5078,122000.0
2013-08-13 14:50:00,41.45,41.48,41.45,41.46,42200.0,32.5156,32.5392,32.5156,32.5235,42200.0
2013-08-13 15:00:00,41.47,41.49,41.45,41.45,27200.0,32.5313,32.547,32.5156,32.5156,27200.0
2013-08-13 15:10:00,41.46,41.48,41.46,41.48,46000.0,32.5235,32.5392,32.5235,32.5392,46000.0
2013-08-13 15:20:00,41.48,41.52,41.48,41.49,137600.0,32.5392,32.5706,32.5392,32.547,137600.0
2013-08-13 15:30:00,41.5,41.52,41.48,41.49,187000.0,32.5549,32.5706,32.5392,32.547,187000.0
2013-08-13 15:40:00,41.48,41.48,41.45,41.45,164400.0,32.5392,32.5392,32.5156,32.5156,164400.0
2013-08-13 15:50:00,41.45,41.47,41.43,41.46,422000.0,32.5156,32.5313,32.4999,32.5235,422000.0
2013-08-14 09:30:00,41.49,41.56,41.47,41.5,144100.0,32.547,32.6019,32.5313,32.5549,144100.0
2013-08-14 09:40:00,41.49,41.52,41.41,41.51,191500.0,32.547,32.5706,32.4843,32.5627,191500.0
2013-08-14 09:50:00,41.52,41.57,41.5,41.55,150600.0,32.5706,32.6098,32.5549,32.5941,150600.0
2013-08-14 10:00:00,41.56,41.6,41.53,41.53,125300.0,32.6019,32.6333,32.5784,32.5784,125300.0
2013-08-14 10:10:00,41.53,41.53,41.46,41.5,87900.0,32.5784,32.5784,32.5235,32.5549,87900.0
2013-08-14 10:20:00,41.5,41.63,41.5,41.62,67500.0,32.5549,32.6568,32.5549,32.649,67500.0
2013-08-14 10:30:00,41.62,41.68,41.62,41.63,78600.0,32.649,32.6961,32.649,32.6568,78600.0
2013-08-14 10:40:00,41.63,41.63,41.52,41.54,156900.0,32.6568,32.6568,32.5706,32.5862,156900.0
2013-08-14 10:50:00,41.54,41.54,41.51,41.52,37300.0,32.5862,32.5862,32.5627,32.5706,37300.0
2013-08-14 11:00:00,41.52,41.54,41.49,41.52,79300.0,32.5706,32.5862,32.547,32.5706,79300.0
2013-08-14 11:10:00,41.53,41.53,41.47,41.5,55500.0,32.5784,32.5784,32.5313,32.5549,55500.0
2013-08-14 11:20:00,41.49,41.5,41.46,41.47,51800.0,32.547,32.5549,32.5235,32.5313,51800.0
2013-08-14 11:30:00,41.48,41.51,41.47,41.51,51100.0,32.5392,32.5627,32.5313,32.5627,51100.0
2013-08-14 11:40:00,41.51,41.52,41.47,41.48,62800.0,32.5627,32.5706,32.5313,32.5392,62800.0
2013-08-14 11:50:00,41.47,41.5,41.44,41.49,101200.0,32.5313,32.5549,32.5078,32.547,101200.0
2013-08-14 12:00:00,41.49,41.49,41.45,41.46,60100.0,32.547,32.547,32.5156,32.5235,60100.0
2013-08-14 12:10:00,41.46,41.5,41.46,41.5,39600.0,32.5235,32.5549,32.5235,32.5549,39600.0
2013-08-14 12:20:00,41.49,41.52,41.46,41.52,32000.0,32.547,32.5706,32.5235,32.5706,32000.0
2013-08-14 12:30:00,41.52,41.54,41.47,41.48,15400.0,32.5706,32.5862,32.5313,32.5392,15400.0
2013-08-14 12:40:00,41.48,41.48,41.47,41.48,16600.0,32.5392,32.5392,32.5313,32.5392,16600.0
2013-08-14 12:50:00,41.47,41.48,41.44,41.45,11200.0,32.5313,32.5392,32.5078,32.5156,11200.0
2013-08-14 13:00:00,41.44,41.48,41.44,41.48,24900.0,32.5078,32.5392,32.5078,32.5392,24900.0
2013-08-14 13:10:00,41.48,41.49,41.46,41.49,41000.0,32.5392,32.547,32.5235,32.547,41000.0
2013-08-14 13:20:00,41.48,41.49,41.46,41.46,61700.0,32.5392,32.547,32.5235,32.5235,61700.0
2013-08-14 13:30:00,41.45,41.45,41.39,41.43,85400.0,32.5156,32.5156,32.4686,32.4999,85400.0
2013-08-14 13:40:00,41.42,41.43,41.37,41.38,137600.0,32.4921,32.4999,32.4529,32.4607,137600.0
2013-08-14 13:50:00,41.39,41.41,41.38,41.4,69100.0,32.4686,32.4843,32.4607,32.4764,69100.0
2013-08-14 14:00:00,41.4,41.45,41.4,41.45,54300.0,32.4764,32.5156,32.4764,32.5156,54300.0
2013-08-14 14:10:00,41.45,41.45,41.4,41.41,29700.0,32.5156,32.5156,32.4764,32.4843,29700.0
2013-08-14 14:20:00,41.41,41.44,41.39,41.44,39300.0,32.4843,32.5078,32.4686,32.5078,39300.0
2013-08-14 14:30:00,41.43,41.47,41.42,41.45,43600.0,32.4999,32.5313,32.4921,32.5156,43600.0
2013-08-14 14:40:00,41.46,41.48,41.44,41.47,35400.0,32.5235,32.5392,32.5078,32.5313,35400.0
2013-08-14 14:50:00,41.47,41.48,41.45,41.45,93200.0,32.5313,32.5392,32.5156,32.5156,93200.0
2013-08-14 15:00:00,41.46,41.46,41.41,41.42,69000.0,32.5235,32.5235,32.4843,32.4921,69000.0
2013-08-14 15:10:00,41.42,41.5,41.41,41.46,75400.0,32.4921,32.5549,32.4843,32.5235,75400.0
2013-08-14 15:20:00,41.46,41.48,41.45,41.46,438500.0,32.5235,32.5392,32.5156,32.5235,438500.0
2013-08-14 15:30:00,41.47,41.47,41.41,41.42,215800.0,32.5313,32.5313,32.4843,32.4921,215800.0
2013-08-14 15:40:00,41.43,41.43,41.39,41.41,162800.0,32.4999,32.4999,32.4686,32.4843,162800.0
2013-08-14 15:50:00,41.42,41.43,41.36,41.38,604400.0,32.4921,32.4999,32.445,32.4607,604400.0
2013-08-15 09:30:00,41.0,41.01,40.92,40.95,265000.0,32.1626,32.1705,32.0999,32.1234,265000.0
2013-08-15 09:40:00,40.96,41.05,40.92,40.92,110700.0,32.1313,32.2019,32.0999,32.0999,110700.0
2013-08-15 09:50:00,40.93,40.94,40.83,40.89,257800.0,32.1077,32.1156,32.0293,32.0763,257800.0
2013-08-15 10:00:00,40.88,40.88,40.76,40.76,173400.0,32.0685,32.0685,31.9744,31.9744,173400.0
2013-08-15 10:10:00,40.76,40.8,40.73,40.8,154700.0,31.9744,32.0057,31.9508,32.0057,154700.0
2013-08-15 10:20:00,40.8,40.88,40.8,40.87,109100.0,32.0057,32.0685,32.0057,32.0607,109100.0
2013-08-15 10:30:00,40.87,40.88,40.84,40.86,122200.0,32.0607,32.0685,32.0371,32.0528,122200.0
2013-08-15 10:40:00,40.86,40.87,40.75,40.79,70600.0,32.0528,32.0607,31.9665,31.9979,70600.0
2013-08-15 10:50:00,40.79,40.8,40.75,40.78,65400.0,31.9979,32.0057,31.9665,31.9901,65400.0
2013-08-15 11:00:00,40.79,40.84,40.77,40.84,86700.0,31.9979,32.0371,31.9822,32.0371,86700.0
2013-08-15 11:10:00,40.85,40.92,40.85,40.92,40100.0,32.045,32.0999,32.045,32.0999,40100.0
2013-08-15 11:20:00,40.91,40.91,40.86,40.88,64100.0,32.092,32.092,32.0528,32.0685,64100.0
2013-08-15 11:30:00,40.88,40.89,40.86,40.87,55200.0,32.0685,32.0763,32.0528,32.0607,55200.0
2013-08-15 11:40:00,40.86,40.87,40.83,40.87,179200.0,32.0528,32.0607,32.0293,32.0607,179200.0
2013-08-15 11:50:00,40.87,40.89,40.83,40.83,305000.0,32.0607,32.0763,32.0293,32.0293,305000.0
2013-08-15 12:00:00,40.83,40.85,40.81,40.85,138900.0,32.0293,32.045,32.0136,32.045,138900.0
2013-08-15 12:10:00,40.84,40.89,40.84,40.89,55700.0,32.0371,32.0763,32.0371,32.0763,55700.0
2013-08-15 12:20:00,40.89,40.91,40.88,40.89,106300.0,32.0763,32.092,32.0685,32.0763,106300.0
2013-08-15 12:30:00,40.89,40.93,40.87,40.9,50700.0,32.0763,32.1077,32.0607,32.0842,50700.0
2013-08-15 12:40:00,40.89,40.95,40.89,40.9,115400.0,32.0763,32.1234,32.0763,32.0842,115400.0
2013-08-15 12:50:00,40.9,40.95,40.9,40.91,57900.0,32.0842,32.1234,32.0842,32.092,57900.0
2013-08-15 13:00:00,40.91,40.96,40.91,40.96,123600.0,32.092,32.1313,32.092,32.1313,123600.0
2013-08-15 13:10:00,40.96,40.99,40.9,40.93,89500.0,32.1313,32.1548,32.0842,32.1077,89500.0
2013-08-15 13:20:00,40.93,40.96,40.9,40.94,65300.0,32.1077,32.1313,32.0842,32.1156,65300.0
2013-08-15 13:30:00,40.93,40.99,40.92,40.95,175000.0,32.1077,32.1548,32.0999,32.1234,175000.0
2013-08-15 13:40:00,40.95,41.02,40.95,41.02,30100.0,32.1234,32.1783,32.1234,32.1783,30100.0
2013-08-15 13:50:00,41.02,41.02,40.98,40.99,106600.0,32.1783,32.1783,32.1469,32.1548,106600.0
2013-08-15 14:00:00,40.99,41.03,40.96,41.0,38800.0,32.1548,32.1862,32.1313,32.1626,38800.0
2013-08-15 14:10:00,41.01,41.01,40.93,40.98,94300.0,32.1705,32.1705,32.1077,32.1469,94300.0
2013-08-15 14:20:00,40.98,41.06,40.96,41.04,311600.0,32.1469,32.2097,32.1313,32.194,311600.0
2013-08-15 14:30:00,41.05,41.09,41.03,41.06,219600.0,32.2019,32.2332,32.1862,32.2097,219600.0
2013-08-15 14:40:00,41.05,41.11,41.04,41.07,57100.0,32.2019,32.2489,32.194,32.2175,57100.0
2013-08-15 14:50:00,41.07,41.13,41.05,41.11,69100.0,32.2175,32.2646,32.2019,32.2489,69100.0
2013-08-15 15:00:00,41.11,41.15,41.1,41.13,54000.0,32.2489,32.2803,32.2411,32.2646,54000.0
2013-08-15 15:10:00,41.13,41.13,41.02,41.03,116500.0,32.2646,32.2646,32.1783,32.1862,116500.0
2013-08-15 15:20:00,41.03,41.06,41.0,41.06,109000.0,32.1862,32.2097,32.1626,32.2097,109000.0
2013-08-15 15:30:00,41.06,41.09,41.05,41.06,139400.0,32.2097,32.2332,32.2019,32.2097,139400.0
2013-08-15 15:40:00,41.06,41.1,41.03,41.09,380600.0,32.2097,32.2411,32.1862,32.2332,380600.0
2013-08-15 15:50:00,41.09,41.1,41.06,41.08,482900.0,32.2332,32.2411,32.2097,32.2254,482900.0
2013-08-16 09:30:00,41.02,41.03,40.88,40.92,338500.0,32.1783,32.1862,32.0685,32.0999,338500.0
2013-08-16 09:40:00,40.92,40.92,40.83,40.84,253500.0,32.0999,32.0999,32.0293,32.0371,253500.0
2013-08-16 09:50:00,40.84,40.87,40.76,40.8,239000.0,32.0371,32.0607,31.9744,32.0057,239000.0
2013-08-16 10:00:00,40.79,40.85,40.72,40.84,182700.0,31.9979,32.045,31.943,32.0371,182700.0
2013-08-16 10:10:00,40.84,40.85,40.8,40.8,162000.0,32.0371,32.045,32.0057,32.0057,162000.0
2013-08-16 10:20:00,40.8,40.82,40.76,40.81,209000.0,32.0057,32.0214,31.9744,32.0136,209000.0
2013-08-16 10:30:00,40.81,40.88,40.74,40.88,144200.0,32.0136,32.0685,31.9587,32.0685,144200.0
2013-08-16 10:40:00,40.87,40.9,40.82,40.89,68900.0,32.0607,32.0842,32.0214,32.0763,68900.0
2013-08-16 10:50:00,40.89,40.92,40.88,40.91,59300.0,32.0763,32.0999,32.0685,32.092,59300.0
2013-08-16 11:00:00,40.9,40.92,40.85,40.85,80200.0,32.0842,32.0999,32.045,32.045,80200.0
2013-08-16 11:10:00,40.84,40.92,40.84,40.9,154300.0,32.0371,32.0999,32.0371,32.0842,154300.0
2013-08-16 11:20:00,40.9,40.9,40.83,40.85,93300.0,32.0842,32.0842,32.0293,32.045,93300.0
2013-08-16 11:30:00,40.85,40.91,40.84,40.91,38900.0,32.045,32.092,32.0371,32.092,38900.0
2013-08-16 11:40:00,40.91,40.91,40.83,40.86,66200.0,32.092,32.092,32.0293,32.0528,66200.0
2013-08-16 11:50:00,40.85,40.89,40.84,40.88,108000.0,32.045,32.0763,32.0371,32.0685,108000.0
2013-08-16 12:00:00,40.88,40.9,40.86,40.9,53900.0,32.0685,32.0842,32.0528,32.0842,53900.0
2013-08-16 12:10:00,40.9,40.91,40.86,40.86,44400.0,32.0842,32.092,32.0528,32.0528,44400.0
2013-08-16 12:20:00,40.86,40.87,40.81,40.81,31200.0,32.0528,32.0607,32.0136,32.0136,31200.0
2013-08-16 12:30:00,40.8,40.83,40.79,40.83,44100.0,32.0057,32.0293,31.9979,32.0293,44100.0
2013-08-16 12:40:00,40.83,40.83,40.77,40.77,57700.0,32.0293,32.0293,31.9822,31.9822,57700.0
2013-08-16 12:50:00,40.77,40.8,40.77,40.79,48200.0,31.9822,32.0057,31.9822,31.9979,48200.0
2013-08-16 13:00:00,40.79,40.79,40.73,40.74,43000.0,31.9979,31.9979,31.9508,31.9587,43000.0
2013-08-16 13:10:00,40.73,40.73,40.71,40.72,43900.0,31.9508,31.9508,31.9351,31.943,43900.0
2013-08-16 13:20:00,40.71,40.74,40.7,40.73,54900.0,31.9351,31.9587,31.9273,31.9508,54900.0
2013-08-16 13:30:00,40.72,40.74,40.68,40.68,46200.0,31.943,31.9587,31.9116,31.9116,46200.0
2013-08-16 13:40:00,40.68,40.7,40.65,40.7,42400.0,31.9116,31.9273,31.8881,31.9273,42400.0
2013-08-16 13:50:00,40.7,40.72,40.69,40.72,45600.0,31.9273,31.943,31.9195,31.943,45600.0
2013-08-16 14:00:00,40.72,40.73,40.69,40.7,95600.0,31.943,31.9508,31.9195,31.9273,95600.0
2013-08-16 14:10:00,40.71,40.73,40.7,40.71,39400.0,31.9351,31.9508,31.9273,31.9351,39400.0
2013-08-16 14:20:00,40.71,40.75,40.7,40.75,58500.0,31.9351,31.9665,31.9273,31.9665,58500.0
2013-08-16 14:30:00,40.75,40.75,40.69,40.7,57400.0,31.9665,31.9665,31.9195,31.9273,57400.0
2013-08-16 14:40:00,40.71,40.75,40.71,40.75,45500.0,31.9351,31.9665,31.9351,31.9665,45500.0
2013-08-16 14:50:00,40.75,40.83,40.74,40.82,240800.0,31.9665,32.0293,31.9587,32.0214,240800.0
2013-08-16 15:00:00,40.82,40.82,40.76,40.81,118900.0,32.0214,32.0214,31.9744,32.0136,118900.0
2013-08-16 15:10:00,40.81,40.81,40.74,40.75,243600.0,32.0136,32.0136,31.9587,31.9665,243600.0
2013-08-16 15:20:00,40.74,40.76,40.71,40.73,438300.0,31.9587,31.9744,31.9351,31.9508,438300.0
2013-08-16 15:30:00,40.74,40.83,40.73,40.82,155300.0,31.9587,32.0293,31.9508,32.0214,155300.0
2013-08-16 15:40:00,40.83,40.84,40.77,40.77,355400.0,32.0293,32.0371,31.9822,31.9822,355400.0
2013-08-16 15:50:00,40.77,40.79,40.75,40.76,1381200.0,31.9822,31.9979,31.9665,31.9744,1381200.0
2013-08-19 09:30:00,40.66,40.72,40.62,40.67,170600.0,31.8959,31.943,31.8645,31.9038,170600.0
2013-08-19 09:40:00,40.68,40.7,40.65,40.68,164700.0,31.9116,31.9273,31.8881,31.9116,164700.0
2013-08-19 09:50:00,40.68,40.71,40.63,40.7,112100.0,31.9116,31.9351,31.8724,31.9273,112100.0
2013-08-19 10:00:00,40.7,40.76,40.69,40.71,285500.0,31.9273,31.9744,31.9195,31.9351,285500.0
2013-08-19 10:10:00,40.7,40.79,40.7,40.74,121800.0,31.9273,31.9979,31.9273,31.9587,121800.0
2013-08-19 10:20:00,40.73,40.82,40.73,40.78,84800.0,31.9508,32.0214,31.9508,31.9901,84800.0
2013-08-19 10:30:00,40.78,40.78,40.75,40.78,25700.0,31.9901,31.9901,31.9665,31.9901,25700.0
2013-08-19 10:40:00,40.78,40.8,40.76,40.78,26600.0,31.9901,32.0057,31.9744,31.9901,26600.0
2013-08-19 10:50:00,40.78,40.8,40.76,40.79,17700.0,31.9901,32.0057,31.9744,31.9979,17700.0
2013-08-19 11:00:00,40.79,40.79,40.76,40.78,34300.0,31.9979,31.9979,31.9744,31.9901,34300.0
2013-08-19 11:10:00,40.79,40.84,40.78,40.79,59800.0,31.9979,32.0371,31.9901,31.9979,59800.0
2013-08-19 11:20:00,40.79,40.83,40.78,40.81,54400.0,31.9979,32.0293,31.9901,32.0136,54400.0
2013-08-19 11:30:00,40.8,40.81,40.76,40.76,47800.0,32.0057,32.0136,31.9744,31.9744,47800.0
2013-08-19 11:40:00,40.76,40.78,40.75,40.76,23700.0,31.9744,31.9901,31.9665,31.9744,23700.0
2013-08-19 11:50:00,40.76,40.77,40.74,40.76,50800.0,31.9744,31.9822,31.9587,31.9744,50800.0
2013-08-19 12:00:00,40.76,40.77,40.73,40.77,43200.0,31.9744,31.9822,31.9508,31.9822,43200.0
2013-08-19 12:10:00,40.75,40.77,40.74,40.76,19200.0,31.9665,31.9822,31.9587,31.9744,19200.0
2013-08-19 12:20:00,40.76,40.76,40.72,40.73,59200.0,31.9744,31.9744,31.943,31.9508,59200.0
2013-08-19 12:30:00,40.73,40.74,40.71,40.73,16900.0,31.9508,31.9587,31.9351,31.9508,16900.0
2013-08-19 12:40:00,40.72,40.73,40.7,40.71,21800.0,31.943,31.9508,31.9273,31.9351,21800.0
2013-08-19 12:50:00,40.71,40.73,40.7,40.72,21200.0,31.9351,31.9508,31.9273,31.943,21200.0
2013-08-19 13:00:00,40.72,40.72,40.67,40.68,84600.0,31.943,31.943,31.9038,31.9116,84600.0
2013-08-19 13:10:00,40.68,40.69,40.66,40.67,39400.0,31.9116,31.9195,31.8959,31.9038,39400.0
2013-08-19 13:20:00,40.67,40.67,40.63,40.65,43600.0,31.9038,31.9038,31.8724,31.8881,43600.0
2013-08-19 13:30:00,40.64,40.65,40.59,40.6,39100.0,31.8802,31.8881,31.841,31.8489,39100.0
2013-08-19 13:40:00,40.59,40.59,40.54,40.58,92800.0,31.841,31.841,31.8018,31.8332,92800.0
2013-08-19 13:50:00,40.58,40.61,40.58,40.59,24000.0,31.8332,31.8567,31.8332,31.841,24000.0
2013-08-19 14:00:00,40.59,40.61,40.58,40.61,38800.0,31.841,31.8567,31.8332,31.8567,38800.0
2013-08-19 14:10:00,40.61,40.63,40.59,40.62,77500.0,31.8567,31.8724,31.841,31.8645,77500.0
2013-08-19 14:20:00,40.62,40.64,40.59,40.62,40100.0,31.8645,31.8802,31.841,31.8645,40100.0
2013-08-19 14:30:00,40.61,40.62,40.55,40.59,63600.0,31.8567,31.8645,31.8096,31.841,63600.0
2013-08-19 14:40:00,40.58,40.59,40.56,40.57,54900.0,31.8332,31.841,31.8175,31.8253,54900.0
2013-08-19 14:50:00,40.58,40.59,40.55,40.58,71900.0,31.8332,31.841,31.8096,31.8332,71900.0
2013-08-19 15:00:00,40.58,40.58,40.5,40.52,114800.0,31.8332,31.8332,31.7704,31.7861,114800.0
2013-08-19 15:10:00,40.52,40.53,40.5,40.5,81800.0,31.7861,31.7939,31.7704,31.7704,81800.0
2013-08-19 15:20:00,40.5,40.52,40.48,40.48,87100.0,31.7704,31.7861,31.7547,31.7547,87100.0
2013-08-19 15:30:00,40.48,40.49,40.43,40.44,98200.0,31.7547,31.7626,31.7155,31.7233,98200.0
2013-08-19 15:40:00,40.44,40.46,40.41,40.45,130800.0,31.7233,31.739,31.6998,31.7312,130800.0
2013-08-19 15:50:00,40.45,40.46,40.41,40.41,600800.0,31.7312,31.739,31.6998,31.6998,600800.0
2013-08-20 09:30:00,40.44,40.46,40.36,40.43,345000.0,31.7233,31.739,31.6606,31.7155,345000.0
2013-08-20 09:40:00,40.44,40.48,40.37,40.39,82500.0,31.7233,31.7547,31.6684,31.6841,82500.0
2013-08-20 09:50:00,40.38,40.46,40.38,40.41,89200.0,31.6763,31.739,31.6763,31.6998,89200.0
2013-08-20 10:00:00,40.41,40.52,40.41,40.5,216900.0,31.6998,31.7861,31.6998,31.7704,216900.0
2013-08-20 10:10:00,40.49,40.5,40.36,40.42,218300.0,31.7626,31.7704,31.6606,31.7077,218300.0
2013-08-20 10:20:00,40.42,40.5,40.42,40.45,120700.0,31.7077,31.7704,31.7077,31.7312,120700.0
2013-08-20 10:30:00,40.44,40.54,40.44,40.54,84500.0,31.7233,31.8018,31.7233,31.8018,84500.0
2013-08-20 10:40:00,40.54,40.55,40.51,40.55,57600.0,31.8018,31.8096,31.7783,31.8096,57600.0
2013-08-20 10:50:00,40.55,40.56,40.5,40.53,22300.0,31.8096,31.8175,31.7704,31.7939,22300.0
2013-08-20 11:00:00,40.54,40.59,40.54,40.57,53400.0,31.8018,31.841,31.8018,31.8253,53400.0
2013-08-20 11:10:00,40.57,40.57,40.51,40.55,76900.0,31.8253,31.8253,31.7783,31.8096,76900.0
2013-08-20 11:20:00,40.54,40.6,40.54,40.57,45400.0,31.8018,31.8489,31.8018,31.8253,45400.0
2013-08-20 11:30:00,40.57,40.63,40.57,40.61,325900.0,31.8253,31.8724,31.8253,31.8567,325900.0
2013-08-20 11:40:00,40.6,40.65,40.58,40.64,73700.0,31.8489,31.8881,31.8332,31.8802,73700.0
2013-08-20 11:50:00,40.64,40.65,40.62,40.64,46200.0,31.8802,31.8881,31.8645,31.8802,46200.0
2013-08-20 12:00:00,40.65,40.68,40.62,40.62,63400.0,31.8881,31.9116,31.8645,31.8645,63400.0
2013-08-20 12:10:00,40.62,40.66,40.61,40.65,38200.0,31.8645,31.8959,31.8567,31.8881,38200.0
2013-08-20 12:20:00,40.65,40.67,40.64,40.66,20900.0,31.8881,31.9038,31.8802,31.8959,20900.0
2013-08-20 12:30:00,40.66,40.66,40.62,40.64,32100.0,31.8959,31.8959,31.8645,31.8802,32100.0
2013-08-20 12:40:00,40.64,40.67,40.62,40.66,27900.0,31.8802,31.9038,31.8645,31.8959,27900.0
2013-08-20 12:50:00,40.66,40.71,40.66,40.71,35600.0,31.8959,31.9351,31.8959,31.9351,35600.0
2013-08-20 13:00:00,40.71,40.78,40.71,40.74,15000.0,31.9351,31.9901,31.9351,31.9587,15000.0
2013-08-20 13:10:00,40.74,40.76,40.74,40.74,50300.0,31.9587,31.9744,31.9587,31.9587,50300.0
2013-08-20 13:20:00,40.74,40.76,40.72,40.74,46100.0,31.9587,31.9744,31.943,31.9587,46100.0
2013-08-20 13:30:00,40.74,40.76,40.73,40.74,44200.0,31.9587,31.9744,31.9508,31.9587,44200.0
2013-08-20 13:40:00,40.73,40.76,40.71,40.75,40200.0,31.9508,31.9744,31.9351,31.9665,40200.0
2013-08-20 13:50:00,40.74,40.74,40.71,40.72,38700.0,31.9587,31.9587,31.9351,31.943,38700.0
2013-08-20 14:00:00,40.72,40.73,40.71,40.72,24900.0,31.943,31.9508,31.9351,31.943,24900.0
2013-08-20 14:10:00,40.71,40.73,40.71,40.72,33400.0,31.9351,31.9508,31.9351,31.943,33400.0
2013-08-20 14:20:00,40.71,40.76,40.7,40.75,26000.0,31.9351,31.9744,31.9273,31.9665,26000.0
2013-08-20 14:30:00,40.74,40.77,40.72,40.74,33300.0,31.9587,31.9822,31.943,31.9587,33300.0
2013-08-20 14:40:00,40.74,40.77,40.72,40.76,30800.0,31.9587,31.9822,31.943,31.9744,30800.0
2013-08-20 14:50:00,40.77,40.79,40.73,40.74,28900.0,31.9822,31.9979,31.9508,31.9587,28900.0
2013-08-20 15:00:00,40.74,40.77,40.72,40.75,33100.0,31.9587,31.9822,31.943,31.9665,33100.0
2013-08-20 15:10:00,40.75,40.77,40.74,40.76,21300.0,31.9665,31.9822,31.9587,31.9744,21300.0
2013-08-20 15:20:00,40.75,40.77,40.73,40.76,75100.0,31.9665,31.9822,31.9508,31.9744,75100.0
2013-08-20 15:30:00,40.76,40.79,40.75,40.75,86000.0,31.9744,31.9979,31.9665,31.9665,86000.0
2013-08-20 15:40:00,40.74,40.76,40.68,40.7,119900.0,31.9587,31.9744,31.9116,31.9273,119900.0
2013-08-20 15:50:00,40.7,40.71,40.66,40.67,336100.0,31.9273,31.9351,31.8959,31.9038,336100.0
2013-08-21 09:30:00,40.55,40.59,40.45,40.57,280800.0,31.8096,31.841,31.7312,31.8253,280800.0
2013-08-21 09:40:00,40.58,40.66,40.57,40.63,554900.0,31.8332,31.8959,31.8253,31.8724,554900.0
2013-08-21 09:50:00,40.62,40.62,40.57,40.58,118300.0,31.8645,31.8645,31.8253,31.8332,118300.0
2013-08-21 10:00:00,40.58,40.64,40.56,40.6,368500.0,31.8332,31.8802,31.8175,31.8489,368500.0
2013-08-21 10:10:00,40.6,40.61,40.54,40.56,121500.0,31.8489,31.8567,31.8018,31.8175,121500.0
2013-08-21 10:20:00,40.56,40.63,40.56,40.61,57200.0,31.8175,31.8724,31.8175,31.8567,57200.0
2013-08-21 10:30:00,40.61,40.62,40.57,40.62,310800.0,31.8567,31.8645,31.8253,31.8645,310800.0
2013-08-21 10:40:00,40.62,40.69,40.61,40.66,130100.0,31.8645,31.9195,31.8567,31.8959,130100.0
2013-08-21 10:50:00,40.66,40.68,40.59,40.63,74300.0,31.8959,31.9116,31.841,31.8724,74300.0
2013-08-21 11:00:00,40.63,40.64,40.59,40.59,48100.0,31.8724,31.8802,31.841,31.841,48100.0
2013-08-21 11:10:00,40.58,40.6,40.56,40.58,40000.0,31.8332,31.8489,31.8175,31.8332,40000.0
2013-08-21 11:20:00,40.57,40.57,40.54,40.54,55000.0,31.8253,31.8253,31.8018,31.8018,55000.0
2013-08-21 11:30:00,40.54,40.57,40.52,40.52,52200.0,31.8018,31.8253,31.7861,31.7861,52200.0
2013-08-21 11:40:00,40.52,40.55,40.48,40.48,38200.0,31.7861,31.8096,31.7547,31.7547,38200.0
2013-08-21 11:50:00,40.48,40.52,40.47,40.52,48200.0,31.7547,31.7861,31.7469,31.7861,48200.0
2013-08-21 12:00:00,40.52,40.52,40.49,40.49,53200.0,31.7861,31.7861,31.7626,31.7626,53200.0
2013-08-21 12:10:00,40.5,40.55,40.5,40.55,29300.0,31.7704,31.8096,31.7704,31.8096,29300.0
2013-08-21 12:20:00,40.55,40.55,40.51,40.53,18200.0,31.8096,31.8096,31.7783,31.7939,18200.0
2013-08-21 12:30:00,40.53,40.55,40.52,40.52,18000.0,31.7939,31.8096,31.7861,31.7861,18000.0
2013-08-21 12:40:00,40.52,40.55,40.51,40.54,26800.0,31.7861,31.8096,31.7783,31.8018,26800.0
2013-08-21 12:50:00,40.53,40.55,40.52,40.53,35100.0,31.7939,31.8096,31.7861,31.7939,35100.0
2013-08-21 13:00:00,40.52,40.52,40.48,40.49,57200.0,31.7861,31.7861,31.7547,31.7626,57200.0
2013-08-21 13:10:00,40.49,40.58,40.49,40.57,12500.0,31.7626,31.8332,31.7626,31.8253,12500.0
2013-08-21 13:20:00,40.57,40.57,40.51,40.52,24200.0,31.8253,31.8253,31.7783,31.7861,24200.0
2013-08-21 13:30:00,40.52,40.53,40.51,40.51,22000.0,31.7861,31.7939,31.7783,31.7783,22000.0
2013-08-21 13:40:00,40.52,40.55,40.52,40.54,26800.0,31.7861,31.8096,31.7861,31.8018,26800.0
2013-08-21 13:50:00,40.53,40.55,40.51,40.54,69400.0,31.7939,31.8096,31.7783,31.8018,69400.0
2013-08-21 14:00:00,40.54,40.54,40.29,40.38,287200.0,31.8018,31.8018,31.6057,31.6763,287200.0
2013-08-21 14:10:00,40.39,40.53,40.39,40.43,422100.0,31.6841,31.7939,31.6841,31.7155,422100.0
2013-08-21 14:20:00,40.43,40.49,40.39,40.48,87700.0,31.7155,31.7626,31.6841,31.7547,87700.0
2013-08-21 14:30:00,40.48,40.69,40.48,40.62,276500.0,31.7547,31.9195,31.7547,31.8645,276500.0
2013-08-21 14:40:00,40.62,40.75,40.6,40.73,134600.0,31.8645,31.9665,31.8489,31.9508,134600.0
2013-08-21 14:50:00,40.72,40.72,40.64,40.64,55700.0,31.943,31.943,31.8802,31.8802,55700.0
2013-08-21 15:00:00,40.64,40.64,40.59,40.61,59300.0,31.8802,31.8802,31.841,31.8567,59300.0
2013-08-21 15:10:00,40.61,40.64,40.58,40.58,34400.0,31.8567,31.8802,31.8332,31.8332,34400.0
2013-08-21 15:20:00,40.58,40.58,40.52,40.53,54700.0,31.8332,31.8332,31.7861,31.7939,54700.0
2013-08-21 15:30:00,40.53,40.58,40.48,40.49,92800.0,31.7939,31.8332,31.7547,31.7626,92800.0
2013-08-21 15:40:00,40.5,40.5,40.41,40.44,201400.0,31.7704,31.7704,31.6998,31.7233,201400.0
2013-08-21 15:50:00,40.43,40.44,40.36,40.38,374000.0,31.7155,31.7233,31.6606,31.6763,374000.0
2013-08-22 09:30:00,40.52,40.65,40.46,40.64,475400.0,31.7861,31.8881,31.739,31.8802,475400.0
2013-08-22 09:40:00,40.65,40.7,40.63,40.65,752800.0,31.8881,31.9273,31.8724,31.8881,752800.0
2013-08-22 09:50:00,40.65,40.67,40.64,40.65,78700.0,31.8881,31.9038,31.8802,31.8881,78700.0
2013-08-22 10:00:00,40.66,40.73,40.64,40.7,63900.0,31.8959,31.9508,31.8802,31.9273,63900.0
2013-08-22 10:10:00,40.71,40.77,40.7,40.77,131200.0,31.9351,31.9822,31.9273,31.9822,131200.0
2013-08-22 10:20:00,40.77,40.79,40.73,40.74,77000.0,31.9822,31.9979,31.9508,31.9587,77000.0
2013-08-22 10:30:00,40.76,40.77,40.72,40.74,146800.0,31.9744,31.9822,31.943,31.9587,146800.0
2013-08-22 10:40:00,40.75,40.82,40.74,40.74,36300.0,31.9665,32.0214,31.9587,31.9587,36300.0
2013-08-22 10:50:00,40.73,40.73,40.64,40.64,173100.0,31.9508,31.9508,31.8802,31.8802,173100.0
2013-08-22 11:00:00,40.65,40.67,40.64,40.67,19900.0,31.8881,31.9038,31.8802,31.9038,19900.0
2013-08-22 11:10:00,40.68,40.68,40.57,40.59,222400.0,31.9116,31.9116,31.8253,31.841,222400.0
2013-08-22 11:20:00,40.59,40.6,40.57,40.6,36200.0,31.841,31.8489,31.8253,31.8489,36200.0
2013-08-22 11:30:00,40.6,40.67,40.6,40.63,18800.0,31.8489,31.9038,31.8489,31.8724,18800.0
2013-08-22 11:40:00,40.63,40.66,40.58,40.65,20000.0,31.8724,31.8959,31.8332,31.8881,20000.0
2013-08-22 11:50:00,40.66,40.68,40.65,40.67,22700.0,31.8959,31.9116,31.8881,31.9038,22700.0
2013-08-22 12:00:00,40.68,40.72,40.68,40.7,36700.0,31.9116,31.943,31.9116,31.9273,36700.0
2013-08-22 12:10:00,40.71,40.73,40.71,40.71,10100.0,31.9351,31.9508,31.9351,31.9351,10100.0
2013-08-22 12:20:00,40.71,40.73,40.66,40.67,23700.0,31.9351,31.9508,31.8959,31.9038,23700.0
2013-08-22 12:30:00,40.67,40.73,40.65,40.73,75400.0,31.9038,31.9508,31.8881,31.9508,75400.0
2013-08-22 12:40:00,40.73,40.79,40.73,40.77,187600.0,31.9508,31.9979,31.9508,31.9822,187600.0
2013-08-22 12:50:00,40.77,40.77,40.55,40.56,204300.0,31.9822,31.9822,31.8096,31.8175,204300.0
2013-08-22 13:00:00,40.55,40.64,40.5,40.62,80900.0,31.8096,31.8802,31.7704,31.8645,80900.0
2013-08-22 13:10:00,40.63,40.7,40.6,40.67,26600.0,31.8724,31.9273,31.8489,31.9038,26600.0
2013-08-22 13:20:00,40.65,40.72,40.64,40.69,58900.0,31.8881,31.943,31.8802,31.9195,58900.0
2013-08-22 13:30:00,40.7,40.73,40.63,40.68,64900.0,31.9273,31.9508,31.8724,31.9116,64900.0
2013-08-22 13:40:00,40.68,40.72,40.68,40.72,38200.0,31.9116,31.943,31.9116,31.943,38200.0
2013-08-22 13:50:00,40.71,40.76,40.68,40.73,30200.0,31.9351,31.9744,31.9116,31.9508,30200.0
2013-08-22 14:00:00,40.74,40.78,40.71,40.72,27300.0,31.9587,31.9901,31.9351,31.943,27300.0
2013-08-22 14:10:00,40.73,40.73,40.7,40.72,22300.0,31.9508,31.9508,31.9273,31.943,22300.0
2013-08-22 14:20:00,40.72,40.75,40.69,40.75,19000.0,31.943,31.9665,31.9195,31.9665,19000.0
2013-08-22 14:30:00,40.75,40.85,40.75,40.81,138400.0,31.9665,32.045,31.9665,32.0136,138400.0
2013-08-22 14:40:00,40.82,40.82,40.77,40.77,15600.0,32.0214,32.0214,31.9822,31.9822,15600.0
2013-08-22 14:50:00,40.77,40.88,40.77,40.78,51100.0,31.9822,32.0685,31.9822,31.9901,51100.0
2013-08-22 15:00:00,40.78,40.8,40.72,40.74,52700.0,31.9901,32.0057,31.943,31.9587,52700.0
2013-08-22 15:10:00,40.75,40.86,40.75,40.85,89800.0,31.9665,32.0528,31.9665,32.045,89800.0
2013-08-22 15:20:00,40.83,40.88,40.8,40.87,76300.0,32.0293,32.0685,32.0057,32.0607,76300.0
2013-08-22 15:30:00,40.86,40.9,40.84,40.87,153600.0,32.0528,32.0842,32.0371,32.0607,153600.0
2013-08-22 15:40:00,40.86,40.87,40.82,40.87,122400.0,32.0528,32.0607,32.0214,32.0607,122400.0
2013-08-22 15:50:00,40.87,40.87,40.82,40.83,443700.0,32.0607,32.0607,32.0214,32.0293,443700.0
2013-08-23 09:30:00,40.91,40.97,40.87,40.9,62400.0,32.092,32.1391,32.0607,32.0842,62400.0
2013-08-23 09:40:00,40.9,40.9,40.82,40.87,176000.0,32.0842,32.0842,32.0214,32.0607,176000.0
2013-08-23 09:50:00,40.87,40.87,40.8,40.83,123600.0,32.0607,32.0607,32.0057,32.0293,123600.0
2013-08-23 10:00:00,40.83,40.85,40.73,40.83,445700.0,32.0293,32.045,31.9508,32.0293,445700.0
2013-08-23 10:10:00,40.84,40.89,40.81,40.84,143600.0,32.0371,32.0763,32.0136,32.0371,143600.0
2013-08-23 10:20:00,40.84,40.93,40.83,40.91,63400.0,32.0371,32.1077,32.0293,32.092,63400.0
2013-08-23 10:30:00,40.92,41.0,40.91,40.97,325200.0,32.0999,32.1626,32.092,32.1391,325200.0
2013-08-23 10:40:00,40.97,41.02,40.97,41.0,89600.0,32.1391,32.1783,32.1391,32.1626,89600.0
2013-08-23 10:50:00,41.01,41.11,41.01,41.06,71900.0,32.1705,32.2489,32.1705,32.2097,71900.0
2013-08-23 11:00:00,41.07,41.12,41.03,41.03,93400.0,32.2175,32.2568,32.1862,32.1862,93400.0
2013-08-23 11:10:00,41.03,41.07,40.99,41.03,109300.0,32.1862,32.2175,32.1548,32.1862,109300.0
2013-08-23 11:20:00,41.03,41.04,40.98,41.0,33300.0,32.1862,32.194,32.1469,32.1626,33300.0
2013-08-23 11:30:00,41.01,41.02,40.98,41.02,48700.0,32.1705,32.1783,32.1469,32.1783,48700.0
2013-08-23 11:40:00,41.02,41.07,41.0,41.05,38100.0,32.1783,32.2175,32.1626,32.2019,38100.0
2013-08-23 11:50:00,41.04,41.05,41.01,41.02,89200.0,32.194,32.2019,32.1705,32.1783,89200.0
2013-08-23 12:00:00,41.02,41.04,41.01,41.01,35200.0,32.1783,32.194,32.1705,32.1705,35200.0
2013-08-23 12:10:00,41.02,41.05,41.0,41.04,34800.0,32.1783,32.2019,32.1626,32.194,34800.0
2013-08-23 12:20:00,41.03,41.04,41.01,41.02,29700.0,32.1862,32.194,32.1705,32.1783,29700.0
2013-08-23 12:30:00,41.02,41.07,41.02,41.07,18100.0,32.1783,32.2175,32.1783,32.2175,18100.0
2013-08-23 12:40:00,41.06,41.07,41.04,41.04,17500.0,32.2097,32.2175,32.194,32.194,17500.0
2013-08-23 12:50:00,41.03,41.09,41.03,41.08,18300.0,32.1862,32.2332,32.1862,32.2254,18300.0
2013-08-23 13:00:00,41.08,41.08,41.04,41.05,29700.0,32.2254,32.2254,32.194,32.2019,29700.0
2013-08-23 13:10:00,41.05,41.07,41.05,41.05,28300.0,32.2019,32.2175,32.2019,32.2019,28300.0
2013-08-23 13:20:00,41.05,41.07,41.04,41.05,24300.0,32.2019,32.2175,32.194,32.2019,24300.0
2013-08-23 13:30:00,41.05,41.07,41.04,41.07,22300.0,32.2019,32.2175,32.194,32.2175,22300.0
2013-08-23 13:40:00,41.07,41.08,41.06,41.08,28300.0,32.2175,32.2254,32.2097,32.2254,28300.0
2013-08-23 13:50:00,41.08,41.13,41.08,41.13,65300.0,32.2254,32.2646,32.2254,32.2646,65300.0
2013-08-23 14:00:00,41.13,41.14,41.08,41.08,49200.0,32.2646,32.2725,32.2254,32.2254,49200.0
2013-08-23 14:10:00,41.09,41.12,41.05,41.08,66900.0,32.2332,32.2568,32.2019,32.2254,66900.0
2013-08-23 14:20:00,41.08,41.12,41.08,41.1,21300.0,32.2254,32.2568,32.2254,32.2411,21300.0
2013-08-23 14:30:00,41.09,41.12,41.09,41.12,21300.0,32.2332,32.2568,32.2332,32.2568,21300.0
2013-08-23 14:40:00,41.12,41.13,41.09,41.13,27300.0,32.2568,32.2646,32.2332,32.2646,27300.0
2013-08-23 14:50:00,41.13,41.2,41.13,41.18,55400.0,32.2646,32.3195,32.2646,32.3038,55400.0
2013-08-23 15:00:00,41.17,41.18,41.15,41.15,39900.0,32.296,32.3038,32.2803,32.2803,39900.0
2013-08-23 15:10:00,41.15,41.16,41.14,41.15,95100.0,32.2803,32.2881,32.2725,32.2803,95100.0
2013-08-23 15:20:00,41.15,41.18,41.15,41.17,68600.0,32.2803,32.3038,32.2803,32.296,68600.0
2013-08-23 15:30:00,41.16,41.18,41.15,41.18,91400.0,32.2881,32.3038,32.2803,32.3038,91400.0
2013-08-23 15:40:00,41.18,41.24,41.16,41.24,181300.0,32.3038,32.3509,32.2881,32.3509,181300.0
2013-08-23 15:50:00,41.24,41.25,41.17,41.18,753400.0,32.3509,32.3587,32.296,32.3038,753400.0
2013-08-26 09:30:00,41.28,41.41,41.28,41.4,442400.0,32.3823,32.4843,32.3823,32.4764,442400.0
2013-08-26 09:40:00,41.4,41.43,41.37,41.41,157400.0,32.4764,32.4999,32.4529,32.4843,157400.0
2013-08-26 09:50:00,41.4,41.41,41.31,41.34,151600.0,32.4764,32.4843,32.4058,32.4293,151600.0
2013-08-26 10:00:00,41.34,41.4,41.32,41.38,114900.0,32.4293,32.4764,32.4137,32.4607,114900.0
2013-08-26 10:10:00,41.38,41.47,41.38,41.44,70000.0,32.4607,32.5313,32.4607,32.5078,70000.0
2013-08-26 10:20:00,41.43,41.45,41.41,41.43,72000.0,32.4999,32.5156,32.4843,32.4999,72000.0
2013-08-26 10:30:00,41.43,41.5,41.41,41.5,216100.0,32.4999,32.5549,32.4843,32.5549,216100.0
2013-08-26 10:40:00,41.5,41.52,41.45,41.47,148500.0,32.5549,32.5706,32.5156,32.5313,148500.0
2013-08-26 10:50:00,41.47,41.51,41.46,41.5,152900.0,32.5313,32.5627,32.5235,32.5549,152900.0
2013-08-26 11:00:00,41.5,41.53,41.49,41.52,63500.0,32.5549,32.5784,32.547,32.5706,63500.0
2013-08-26 11:10:00,41.52,41.55,41.5,41.53,133800.0,32.5706,32.5941,32.5549,32.5784,133800.0
2013-08-26 11:20:00,41.53,41.54,41.51,41.53,148200.0,32.5784,32.5862,32.5627,32.5784,148200.0
2013-08-26 11:30:00,41.54,41.57,41.49,41.5,152000.0,32.5862,32.6098,32.547,32.5549,152000.0
2013-08-26 11:40:00,41.5,41.51,41.45,41.46,187800.0,32.5549,32.5627,32.5156,32.5235,187800.0
2013-08-26 11:50:00,41.45,41.46,41.41,41.44,145200.0,32.5156,32.5235,32.4843,32.5078,145200.0
2013-08-26 12:00:00,41.45,41.45,41.4,41.4,75200.0,32.5156,32.5156,32.4764,32.4764,75200.0
2013-08-26 12:10:00,41.4,41.43,41.37,41.38,34500.0,32.4764,32.4999,32.4529,32.4607,34500.0
2013-08-26 12:20:00,41.37,41.41,41.36,41.37,75500.0,32.4529,32.4843,32.445,32.4529,75500.0
2013-08-26 12:30:00,41.37,41.39,41.34,41.36,134700.0,32.4529,32.4686,32.4293,32.445,134700.0
2013-08-26 12:40:00,41.35,41.38,41.35,41.37,28900.0,32.4372,32.4607,32.4372,32.4529,28900.0
2013-08-26 12:50:00,41.37,41.44,41.37,41.43,113600.0,32.4529,32.5078,32.4529,32.4999,113600.0
2013-08-26 13:00:00,41.44,41.46,41.43,41.45,39300.0,32.5078,32.5235,32.4999,32.5156,39300.0
2013-08-26 13:10:00,41.46,41.47,41.44,41.45,28700.0,32.5235,32.5313,32.5078,32.5156,28700.0
2013-08-26 13:20:00,41.45,41.47,41.42,41.42,86500.0,32.5156,32.5313,32.4921,32.4921,86500.0
2013-08-26 13:30:00,41.43,41.43,41.4,41.41,24200.0,32.4999,32.4999,32.4764,32.4843,24200.0
2013-08-26 13:40:00,41.4,41.42,41.38,41.41,42300.0,32.4764,32.4921,32.4607,32.4843,42300.0
2013-08-26 13:50:00,41.42,41.43,41.4,41.4,65100.0,32.4921,32.4999,32.4764,32.4764,65100.0
2013-08-26 14:00:00,41.39,41.41,41.36,41.36,80500.0,32.4686,32.4843,32.445,32.445,80500.0
2013-08-26 14:10:00,41.36,41.39,41.36,41.37,81200.0,32.445,32.4686,32.445,32.4529,81200.0
2013-08-26 14:20:00,41.37,41.38,41.36,41.36,109700.0,32.4529,32.4607,32.445,32.445,109700.0
2013-08-26 14:30:00,41.37,41.37,41.34,41.35,80800.0,32.4529,32.4529,32.4293,32.4372,80800.0
2013-08-26 14:40:00,41.34,41.37,41.33,41.34,405900.0,32.4293,32.4529,32.4215,32.4293,405900.0
2013-08-26 14:50:00,41.34,41.38,41.34,41.38,53300.0,32.4293,32.4607,32.4293,32.4607,53300.0
2013-08-26 15:00:00,41.38,41.4,41.37,41.37,54600.0,32.4607,32.4764,32.4529,32.4529,54600.0
2013-08-26 15:10:00,41.38,41.38,41.24,41.25,215800.0,32.4607,32.4607,32.3509,32.3587,215800.0
2013-08-26 15:20:00,41.24,41.24,41.13,41.18,305100.0,32.3509,32.3509,32.2646,32.3038,305100.0
2013-08-26 15:30:00,41.18,41.26,41.17,41.23,187700.0,32.3038,32.3666,32.296,32.3431,187700.0
2013-08-26 15:40:00,41.24,41.29,41.21,41.21,226300.0,32.3509,32.3901,32.3274,32.3274,226300.0
2013-08-26 15:50:00,41.22,41.24,41.18,41.19,424300.0,32.3352,32.3509,32.3038,32.3117,424300.0
2013-08-27 09:30:00,40.84,40.93,40.74,40.91,321800.0,32.0371,32.1077,31.9587,32.092,321800.0
2013-08-27 09:40:00,40.92,40.96,40.81,40.85,292600.0,32.0999,32.1313,32.0136,32.045,292600.0
2013-08-27 09:50:00,40.86,40.91,40.8,40.81,303900.0,32.0528,32.092,32.0057,32.0136,303900.0
2013-08-27 10:00:00,40.81,40.9,40.75,40.76,222500.0,32.0136,32.0842,31.9665,31.9744,222500.0
2013-08-27 10:10:00,40.75,40.77,40.72,40.74,120000.0,31.9665,31.9822,31.943,31.9587,120000.0
2013-08-27 10:20:00,40.74,40.77,40.72,40.74,109500.0,31.9587,31.9822,31.943,31.9587,109500.0
2013-08-27 10:30:00,40.74,40.8,40.73,40.8,47800.0,31.9587,32.0057,31.9508,32.0057,47800.0
2013-08-27 10:40:00,40.81,40.81,40.73,40.74,66900.0,32.0136,32.0136,31.9508,31.9587,66900.0
2013-08-27 10:50:00,40.74,40.8,40.69,40.8,82100.0,31.9587,32.0057,31.9195,32.0057,82100.0
2013-08-27 11:00:00,40.8,40.8,40.74,40.75,38200.0,32.0057,32.0057,31.9587,31.9665,38200.0
2013-08-27 11:10:00,40.75,40.77,40.73,40.75,61000.0,31.9665,31.9822,31.9508,31.9665,61000.0
2013-08-27 11:20:00,40.75,40.8,40.72,40.77,42700.0,31.9665,32.0057,31.943,31.9822,42700.0
2013-08-27 11:30:00,40.77,40.8,40.73,40.76,43100.0,31.9822,32.0057,31.9508,31.9744,43100.0
2013-08-27 11:40:00,40.75,40.76,40.67,40.67,46600.0,31.9665,31.9744,31.9038,31.9038,46600.0
2013-08-27 11:50:00,40.68,40.73,40.68,40.72,54100.0,31.9116,31.9508,31.9116,31.943,54100.0
2013-08-27 12:00:00,40.73,40.73,40.64,40.68,32300.0,31.9508,31.9508,31.8802,31.9116,32300.0
2013-08-27 12:10:00,40.67,40.69,40.61,40.63,56600.0,31.9038,31.9195,31.8567,31.8724,56600.0
2013-08-27 12:20:00,40.62,40.66,40.62,40.65,71000.0,31.8645,31.8959,31.8645,31.8881,71000.0
2013-08-27 12:30:00,40.64,40.68,40.64,40.66,31200.0,31.8802,31.9116,31.8802,31.8959,31200.0
2013-08-27 12:40:00,40.66,40.67,40.59,40.64,50900.0,31.8959,31.9038,31.841,31.8802,50900.0
2013-08-27 12:50:00,40.64,40.67,40.61,40.61,136800.0,31.8802,31.9038,31.8567,31.8567,136800.0
2013-08-27 13:00:00,40.6,40.62,40.57,40.58,58000.0,31.8489,31.8645,31.8253,31.8332,58000.0
2013-08-27 13:10:00,40.59,40.61,40.57,40.58,51300.0,31.841,31.8567,31.8253,31.8332,51300.0
2013-08-27 13:20:00,40.57,40.57,40.52,40.55,88700.0,31.8253,31.8253,31.7861,31.8096,88700.0
2013-08-27 13:30:00,40.55,40.61,40.54,40.59,57200.0,31.8096,31.8567,31.8018,31.841,57200.0
2013-08-27 13:40:00,40.58,40.63,40.57,40.62,200500.0,31.8332,31.8724,31.8253,31.8645,200500.0
2013-08-27 13:50:00,40.63,40.63,40.58,40.59,56100.0,31.8724,31.8724,31.8332,31.841,56100.0
2013-08-27 14:00:00,40.58,40.59,40.56,40.56,53300.0,31.8332,31.841,31.8175,31.8175,53300.0
2013-08-27 14:10:00,40.56,40.57,40.5,40.52,202600.0,31.8175,31.8253,31.7704,31.7861,202600.0
2013-08-27 14:20:00,40.52,40.54,40.48,40.52,78600.0,31.7861,31.8018,31.7547,31.7861,78600.0
2013-08-27 14:30:00,40.52,40.53,40.45,40.48,66000.0,31.7861,31.7939,31.7312,31.7547,66000.0
2013-08-27 14:40:00,40.49,40.54,40.48,40.52,47600.0,31.7626,31.8018,31.7547,31.7861,47600.0
2013-08-27 14:50:00,40.52,40.52,40.47,40.5,138400.0,31.7861,31.7861,31.7469,31.7704,138400.0
2013-08-27 15:00:00,40.5,40.52,40.47,40.52,56300.0,31.7704,31.7861,31.7469,31.7861,56300.0
2013-08-27 15:10:00,40.52,40.52,40.41,40.44,60300.0,31.7861,31.7861,31.6998,31.7233,60300.0
2013-08-27 15:20:00,40.44,40.46,40.4,40.42,247800.0,31.7233,31.739,31.692,31.7077,247800.0
2013-08-27 15:30:00,40.42,40.44,40.36,40.4,149200.0,31.7077,31.7233,31.6606,31.692,149200.0
2013-08-27 15:40:00,40.4,40.49,40.4,40.46,881200.0,31.692,31.7626,31.692,31.739,881200.0
2013-08-27 15:50:00,40.46,40.47,40.44,40.44,943900.0,31.739,31.7469,31.7233,31.7233,943900.0
2013-08-28 09:30:00,40.4,40.46,40.3,40.39,157100.0,31.692,31.739,31.6135,31.6841,157100.0
2013-08-28 09:40:00,40.41,40.47,40.41,40.44,146700.0,31.6998,31.7469,31.6998,31.7233,146700.0
2013-08-28 09:50:00,40.44,40.44,40.34,40.35,159100.0,31.7233,31.7233,31.6449,31.6527,159100.0
2013-08-28 10:00:00,40.36,40.41,40.32,40.33,125800.0,31.6606,31.6998,31.6292,31.637,125800.0
2013-08-28 10:10:00,40.33,40.44,40.33,40.44,64900.0,31.637,31.7233,31.637,31.7233,64900.0
2013-08-28 10:20:00,40.44,40.44,40.36,40.39,90200.0,31.7233,31.7233,31.6606,31.6841,90200.0
2013-08-28 10:30:00,40.39,40.42,40.36,40.38,71100.0,31.6841,31.7077,31.6606,31.6763,71100.0
2013-08-28 10:40:00,40.39,40.39,40.33,40.35,44500.0,31.6841,31.6841,31.637,31.6527,44500.0
2013-08-28 10:50:00,40.35,40.42,40.33,40.39,156800.0,31.6527,31.7077,31.637,31.6841,156800.0
2013-08-28 11:00:00,40.4,40.41,40.37,40.38,54100.0,31.692,31.6998,31.6684,31.6763,54100.0
2013-08-28 11:10:00,40.38,40.42,40.37,40.37,53800.0,31.6763,31.7077,31.6684,31.6684,53800.0
2013-08-28 11:20:00,40.38,40.42,40.38,40.39,78900.0,31.6763,31.7077,31.6763,31.6841,78900.0
2013-08-28 11:30:00,40.39,40.43,40.38,40.41,83700.0,31.6841,31.7155,31.6763,31.6998,83700.0
2013-08-28 11:40:00,40.4,40.47,40.4,40.44,61500.0,31.692,31.7469,31.692,31.7233,61500.0
2013-08-28 11:50:00,40.44,40.51,40.44,40.5,89500.0,31.7233,31.7783,31.7233,31.7704,89500.0
2013-08-28 12:00:00,40.5,40.5,40.44,40.46,64300.0,31.7704,31.7704,31.7233,31.739,64300.0
2013-08-28 12:10:00,40.46,40.48,40.46,40.47,41500.0,31.739,31.7547,31.739,31.7469,41500.0
2013-08-28 12:20:00,40.48,40.51,40.45,40.5,48000.0,31.7547,31.7783,31.7312,31.7704,48000.0
2013-08-28 12:30:00,40.51,40.52,40.5,40.51,33100.0,31.7783,31.7861,31.7704,31.7783,33100.0
2013-08-28 12:40:00,40.51,40.54,40.48,40.53,70200.0,31.7783,31.8018,31.7547,31.7939,70200.0
2013-08-28 12:50:00,40.54,40.58,40.54,40.56,37100.0,31.8018,31.8332,31.8018,31.8175,37100.0
2013-08-28 13:00:00,40.56,40.56,40.52,40.52,27800.0,31.8175,31.8175,31.7861,31.7861,27800.0
2013-08-28 13:10:00,40.52,40.52,40.48,40.48,44800.0,31.7861,31.7861,31.7547,31.7547,44800.0
2013-08-28 13:20:00,40.49,40.5,40.47,40.5,22900.0,31.7626,31.7704,31.7469,31.7704,22900.0
2013-08-28 13:30:00,40.5,40.5,40.45,40.48,32400.0,31.7704,31.7704,31.7312,31.7547,32400.0
2013-08-28 13:40:00,40.48,40.49,40.46,40.48,51600.0,31.7547,31.7626,31.739,31.7547,51600.0
2013-08-28 13:50:00,40.49,40.51,40.47,40.5,66600.0,31.7626,31.7783,31.7469,31.7704,66600.0
2013-08-28 14:00:00,40.51,40.52,40.48,40.48,43200.0,31.7783,31.7861,31.7547,31.7547,43200.0
2013-08-28 14:10:00,40.48,40.5,40.45,40.47,88900.0,31.7547,31.7704,31.7312,31.7469,88900.0
2013-08-28 14:20:00,40.47,40.48,40.46,40.46,41000.0,31.7469,31.7547,31.739,31.739,41000.0
2013-08-28 14:30:00,40.45,40.46,40.4,40.41,63400.0,31.7312,31.739,31.692,31.6998,63400.0
2013-08-28 14:40:00,40.41,40.43,40.37,40.4,47300.0,31.6998,31.7155,31.6684,31.692,47300.0
2013-08-28 14:50:00,40.4,40.43,40.38,40.39,72400.0,31.692,31.7155,31.6763,31.6841,72400.0
2013-08-28 15:00:00,40.39,40.46,40.35,40.46,90200.0,31.6841,31.739,31.6527,31.739,90200.0
2013-08-28 15:10:00,40.47,40.51,40.43,40.43,97500.0,31.7469,31.7783,31.7155,31.7155,97500.0
2013-08-28 15:20:00,40.43,40.48,40.43,40.44,81300.0,31.7155,31.7547,31.7155,31.7233,81300.0
2013-08-28 15:30:00,40.44,40.46,40.41,40.41,85100.0,31.7233,31.739,31.6998,31.6998,85100.0
2013-08-28 15:40:00,40.41,40.44,40.38,40.4,176100.0,31.6998,31.7233,31.6763,31.692,176100.0
2013-08-28 15:50:00,40.4,40.42,40.36,40.37,561400.0,31.692,31.7077,31.6606,31.6684,561400.0
2013-08-29 09:30:00,40.23,40.36,40.18,40.36,115200.0,31.5586,31.6606,31.5194,31.6606,115200.0
2013-08-29 09:40:00,40.37,40.41,40.35,40.39,101200.0,31.6684,31.6998,31.6527,31.6841,101200.0
2013-08-29 09:50:00,40.39,40.48,40.37,40.41,70600.0,31.6841,31.7547,31.6684,31.6998,70600.0
2013-08-29 10:00:00,40.41,40.45,40.39,40.4,293700.0,31.6998,31.7312,31.6841,31.692,293700.0
2013-08-29 10:10:00,40.41,40.5,40.37,40.41,254900.0,31.6998,31.7704,31.6684,31.6998,254900.0
2013-08-29 10:20:00,40.42,40.42,40.35,40.39,167100.0,31.7077,31.7077,31.6527,31.6841,167100.0
2013-08-29 10:30:00,40.38,40.46,40.38,40.45,38600.0,31.6763,31.739,31.6763,31.7312,38600.0
2013-08-29 10:40:00,40.46,40.56,40.46,40.52,126200.0,31.739,31.8175,31.739,31.7861,126200.0
2013-08-29 10:50:00,40.51,40.56,40.5,40.52,200300.0,31.7783,31.8175,31.7704,31.7861,200300.0
2013-08-29 11:00:00,40.53,40.54,40.49,40.51,199800.0,31.7939,31.8018,31.7626,31.7783,199800.0
2013-08-29 11:10:00,40.51,40.57,40.51,40.55,165300.0,31.7783,31.8253,31.7783,31.8096,165300.0
2013-08-29 11:20:00,40.55,40.62,40.55,40.59,224800.0,31.8096,31.8645,31.8096,31.841,224800.0
2013-08-29 11:30:00,40.59,40.63,40.59,40.63,49900.0,31.841,31.8724,31.841,31.8724,49900.0
2013-08-29 11:40:00,40.63,40.68,40.63,40.64,51600.0,31.8724,31.9116,31.8724,31.8802,51600.0
2013-08-29 11:50:00,40.64,40.66,40.63,40.64,32300.0,31.8802,31.8959,31.8724,31.8802,32300.0
2013-08-29 12:00:00,40.65,40.7,40.65,40.69,29400.0,31.8881,31.9273,31.8881,31.9195,29400.0
2013-08-29 12:10:00,40.69,40.71,40.67,40.71,27200.0,31.9195,31.9351,31.9038,31.9351,27200.0
2013-08-29 12:20:00,40.71,40.73,40.7,40.73,76800.0,31.9351,31.9508,31.9273,31.9508,76800.0
2013-08-29 12:30:00,40.73,40.74,40.66,40.68,33600.0,31.9508,31.9587,31.8959,31.9116,33600.0
2013-08-29 12:40:00,40.68,40.69,40.65,40.67,19600.0,31.9116,31.9195,31.8881,31.9038,19600.0
2013-08-29 12:50:00,40.66,40.68,40.64,40.67,41600.0,31.8959,31.9116,31.8802,31.9038,41600.0
2013-08-29 13:00:00,40.67,40.71,40.65,40.7,62500.0,31.9038,31.9351,31.8881,31.9273,62500.0
2013-08-29 13:10:00,40.7,40.71,40.67,40.69,27400.0,31.9273,31.9351,31.9038,31.9195,27400.0
2013-08-29 13:20:00,40.69,40.69,40.61,40.61,89100.0,31.9195,31.9195,31.8567,31.8567,89100.0
2013-08-29 13:30:00,40.62,40.62,40.55,40.56,113200.0,31.8645,31.8645,31.8096,31.8175,113200.0
2013-08-29 13:40:00,40.56,40.59,40.55,40.59,67000.0,31.8175,31.841,31.8096,31.841,67000.0
2013-08-29 13:50:00,40.57,40.59,40.53,40.54,44800.0,31.8253,31.841,31.7939,31.8018,44800.0
2013-08-29 14:00:00,40.54,40.62,40.53,40.61,54500.0,31.8018,31.8645,31.7939,31.8567,54500.0
2013-08-29 14:10:00,40.62,40.62,40.58,40.6,44200.0,31.8645,31.8645,31.8332,31.8489,44200.0
2013-08-29 14:20:00,40.6,40.62,40.59,40.6,42800.0,31.8489,31.8645,31.841,31.8489,42800.0
2013-08-29 14:30:00,40.6,40.64,40.57,40.57,41500.0,31.8489,31.8802,31.8253,31.8253,41500.0
2013-08-29 14:40:00,40.56,40.62,40.56,40.61,31700.0,31.8175,31.8645,31.8175,31.8567,31700.0
2013-08-29 14:50:00,40.62,40.62,40.59,40.6,40900.0,31.8645,31.8645,31.841,31.8489,40900.0
2013-08-29 15:00:00,40.61,40.61,40.55,40.57,37100.0,31.8567,31.8567,31.8096,31.8253,37100.0
2013-08-29 15:10:00,40.58,40.59,40.55,40.56,75300.0,31.8332,31.841,31.8096,31.8175,75300.0
2013-08-29 15:20:00,40.56,40.57,40.51,40.52,69000.0,31.8175,31.8253,31.7783,31.7861,69000.0
2013-08-29 15:30:00,40.51,40.52,40.44,40.47,88200.0,31.7783,31.7861,31.7233,31.7469,88200.0
2013-08-29 15:40:00,40.46,40.51,40.45,40.5,421400.0,31.739,31.7783,31.7312,31.7704,421400.0
2013-08-29 15:50:00,40.5,40.51,40.47,40.5,313200.0,31.7704,31.7783,31.7469,31.7704,313200.0
2013-08-30 09:30:00,40.53,40.58,40.49,40.57,646200.0,31.7939,31.8332,31.7626,31.8253,646200.0
2013-08-30 09:40:00,40.57,40.58,40.49,40.53,217600.0,31.8253,31.8332,31.7626,31.7939,217600.0
2013-08-30 09:50:00,40.54,40.62,40.52,40.58,203300.0,31.8018,31.8645,31.7861,31.8332,203300.0
2013-08-30 10:00:00,40.57,40.57,40.48,40.54,139500.0,31.8253,31.8253,31.7547,31.8018,139500.0
2013-08-30 10:10:00,40.53,40.58,40.49,40.58,187700.0,31.7939,31.8332,31.7626,31.8332,187700.0
2013-08-30 10:20:00,40.58,40.59,40.56,40.58,443700.0,31.8332,31.841,31.8175,31.8332,443700.0
2013-08-30 10:30:00,40.58,40.6,40.54,40.55,107100.0,31.8332,31.8489,31.8018,31.8096,107100.0
2013-08-30 10:40:00,40.54,40.54,40.5,40.53,103600.0,31.8018,31.8018,31.7704,31.7939,103600.0
2013-08-30 10:50:00,40.52,40.56,40.51,40.54,371600.0,31.7861,31.8175,31.7783,31.8018,371600.0
2013-08-30 11:00:00,40.54,40.57,40.52,40.57,87800.0,31.8018,31.8253,31.7861,31.8253,87800.0
2013-08-30 11:10:00,40.57,40.59,40.56,40.57,80600.0,31.8253,31.841,31.8175,31.8253,80600.0
2013-08-30 11:20:00,40.57,40.59,40.55,40.55,42800.0,31.8253,31.841,31.8096,31.8096,42800.0
2013-08-30 11:30:00,40.55,40.56,40.52,40.52,74100.0,31.8096,31.8175,31.7861,31.7861,74100.0
2013-08-30 11:40:00,40.53,40.56,40.49,40.52,87400.0,31.7939,31.8175,31.7626,31.7861,87400.0
2013-08-30 11:50:00,40.52,40.53,40.46,40.48,61000.0,31.7861,31.7939,31.739,31.7547,61000.0
2013-08-30 12:00:00,40.48,40.52,40.47,40.52,33200.0,31.7547,31.7861,31.7469,31.7861,33200.0
2013-08-30 12:10:00,40.52,40.55,40.51,40.53,57200.0,31.7861,31.8096,31.7783,31.7939,57200.0
2013-08-30 12:20:00,40.54,40.54,40.51,40.53,45200.0,31.8018,31.8018,31.7783,31.7939,45200.0
2013-08-30 12:30:00,40.53,40.53,40.5,40.52,49900.0,31.7939,31.7939,31.7704,31.7861,49900.0
2013-08-30 12:40:00,40.52,40.53,40.51,40.53,43500.0,31.7861,31.7939,31.7783,31.7939,43500.0
2013-08-30 12:50:00,40.53,40.53,40.5,40.51,42900.0,31.7939,31.7939,31.7704,31.7783,42900.0
2013-08-30 13:00:00,40.52,40.52,40.4,40.41,234500.0,31.7861,31.7861,31.692,31.6998,234500.0
2013-08-30 13:10:00,40.41,40.58,40.41,40.51,210200.0,31.6998,31.8332,31.6998,31.7783,210200.0
2013-08-30 13:20:00,40.51,40.52,40.43,40.47,60200.0,31.7783,31.7861,31.7155,31.7469,60200.0
2013-08-30 13:30:00,40.47,40.48,40.44,40.45,49600.0,31.7469,31.7547,31.7233,31.7312,49600.0
2013-08-30 13:40:00,40.44,40.5,40.43,40.47,44200.0,31.7233,31.7704,31.7155,31.7469,44200.0
2013-08-30 13:50:00,40.47,40.48,40.42,40.42,46300.0,31.7469,31.7547,31.7077,31.7077,46300.0
2013-08-30 14:00:00,40.41,40.43,40.39,40.39,60000.0,31.6998,31.7155,31.6841,31.6841,60000.0
2013-08-30 14:10:00,40.4,40.41,40.38,40.4,46800.0,31.692,31.6998,31.6763,31.692,46800.0
2013-08-30 14:20:00,40.41,40.41,40.38,40.4,69700.0,31.6998,31.6998,31.6763,31.692,69700.0
2013-08-30 14:30:00,40.39,40.43,40.39,40.42,51400.0,31.6841,31.7155,31.6841,31.7077,51400.0
2013-08-30 14:40:00,40.42,40.43,40.39,40.43,67800.0,31.7077,31.7155,31.6841,31.7155,67800.0
2013-08-30 14:50:00,40.44,40.46,40.43,40.43,49900.0,31.7233,31.739,31.7155,31.7155,49900.0
2013-08-30 15:00:00,40.43,40.47,40.39,40.4,56200.0,31.7155,31.7469,31.6841,31.692,56200.0
2013-08-30 15:10:00,40.4,40.47,40.4,40.45,84200.0,31.692,31.7469,31.692,31.7312,84200.0
2013-08-30 15:20:00,40.46,40.47,40.44,40.46,126000.0,31.739,31.7469,31.7233,31.739,126000.0
2013-08-30 15:30:00,40.45,40.45,40.42,40.44,285300.0,31.7312,31.7312,31.7077,31.7233,285300.0
2013-08-30 15:40:00,40.44,40.45,40.37,40.4,178200.0,31.7233,31.7312,31.6684,31.692,178200.0
2013-08-30 15:50:00,40.39,40.48,40.34,40.43,632400.0,31.6841,31.7547,31.6449,31.7155,632400.0
2013-09-03 09:30:00,41.03,41.14,40.95,41.07,414800.0,32.1862,32.2725,32.1234,32.2175,414800.0
2013-09-03 09:40:00,41.07,41.13,41.0,41.01,230900.0,32.2175,32.2646,32.1626,32.1705,230900.0
2013-09-03 09:50:00,41.01,41.06,40.95,40.99,113000.0,32.1705,32.2097,32.1234,32.1548,113000.0
2013-09-03 10:00:00,40.98,41.02,40.93,41.0,228800.0,32.1469,32.1783,32.1077,32.1626,228800.0
2013-09-03 10:10:00,41.0,41.04,40.95,40.96,116700.0,32.1626,32.194,32.1234,32.1313,116700.0
2013-09-03 10:20:00,40.95,40.97,40.89,40.97,239000.0,32.1234,32.1391,32.0763,32.1391,239000.0
2013-09-03 10:30:00,40.97,40.99,40.92,40.98,137000.0,32.1391,32.1548,32.0999,32.1469,137000.0
2013-09-03 10:40:00,40.99,40.99,40.94,40.94,44000.0,32.1548,32.1548,32.1156,32.1156,44000.0
2013-09-03 10:50:00,40.94,40.94,40.89,40.92,83100.0,32.1156,32.1156,32.0763,32.0999,83100.0
2013-09-03 11:00:00,40.91,40.98,40.91,40.97,88900.0,32.092,32.1469,32.092,32.1391,88900.0
2013-09-03 11:10:00,40.97,40.99,40.87,40.87,94600.0,32.1391,32.1548,32.0607,32.0607,94600.0
2013-09-03 11:20:00,40.86,40.88,40.77,40.77,115900.0,32.0528,32.0685,31.9822,31.9822,115900.0
2013-09-03 11:30:00,40.77,40.83,40.76,40.83,65800.0,31.9822,32.0293,31.9744,32.0293,65800.0
2013-09-03 11:40:00,40.82,40.84,40.72,40.78,150400.0,32.0214,32.0371,31.943,31.9901,150400.0
2013-09-03 11:50:00,40.78,40.79,40.71,40.73,81800.0,31.9901,31.9979,31.9351,31.9508,81800.0
2013-09-03 12:00:00,40.73,40.73,40.69,40.71,49500.0,31.9508,31.9508,31.9195,31.9351,49500.0
2013-09-03 12:10:00,40.71,40.72,40.67,40.67,30000.0,31.9351,31.943,31.9038,31.9038,30000.0
2013-09-03 12:20:00,40.67,40.7,40.66,40.7,42700.0,31.9038,31.9273,31.8959,31.9273,42700.0
2013-09-03 12:30:00,40.7,40.7,40.68,40.69,25300.0,31.9273,31.9273,31.9116,31.9195,25300.0
2013-09-03 12:40:00,40.69,40.69,40.62,40.64,50600.0,31.9195,31.9195,31.8645,31.8802,50600.0
2013-09-03 12:50:00,40.64,40.65,40.62,40.62,30300.0,31.8802,31.8881,31.8645,31.8645,30300.0
2013-09-03 13:00:00,40.62,40.63,40.6,40.63,35900.0,31.8645,31.8724,31.8489,31.8724,35900.0
2013-09-03 13:10:00,40.64,40.67,40.62,40.62,37800.0,31.8802,31.9038,31.8645,31.8645,37800.0
2013-09-03 13:20:00,40.61,40.65,40.61,40.64,42200.0,31.8567,31.8881,31.8567,31.8802,42200.0
2013-09-03 13:30:00,40.64,40.66,40.62,40.64,45000.0,31.8802,31.8959,31.8645,31.8802,45000.0
2013-09-03 13:40:00,40.64,40.66,40.62,40.62,39600.0,31.8802,31.8959,31.8645,31.8645,39600.0
2013-09-03 13:50:00,40.63,40.63,40.58,40.59,54100.0,31.8724,31.8724,31.8332,31.841,54100.0
2013-09-03 14:00:00,40.6,40.61,40.57,40.58,37500.0,31.8489,31.8567,31.8253,31.8332,37500.0
2013-09-03 14:10:00,40.58,40.61,40.58,40.6,53200.0,31.8332,31.8567,31.8332,31.8489,53200.0
2013-09-03 14:20:00,40.59,40.6,40.54,40.59,97200.0,31.841,31.8489,31.8018,31.841,97200.0
2013-09-03 14:30:00,40.59,40.6,40.56,40.58,78700.0,31.841,31.8489,31.8175,31.8332,78700.0
2013-09-03 14:40:00,40.58,40.58,40.52,40.54,68800.0,31.8332,31.8332,31.7861,31.8018,68800.0
2013-09-03 14:50:00,40.54,40.6,40.51,40.6,58900.0,31.8018,31.8489,31.7783,31.8489,58900.0
2013-09-03 15:00:00,40.6,40.7,40.59,40.69,63200.0,31.8489,31.9273,31.841,31.9195,63200.0
2013-09-03 15:10:00,40.69,40.7,40.66,40.67,101000.0,31.9195,31.9273,31.8959,31.9038,101000.0
2013-09-03 15:20:00,40.66,40.67,40.64,40.65,62000.0,31.8959,31.9038,31.8802,31.8881,62000.0
2013-09-03 15:30:00,40.65,40.7,40.65,40.7,77000.0,31.8881,31.9273,31.8881,31.9273,77000.0
2013-09-03 15:40:00,40.69,40.73,40.63,40.65,186300.0,31.9195,31.9508,31.8724,31.8881,186300.0
2013-09-03 15:50:00,40.65,40.68,40.65,40.68,541700.0,31.8881,31.9116,31.8881,31.9116,541700.0
2013-09-04 09:30:00,40.64,40.64,40.48,40.51,145700.0,31.8802,31.8802,31.7547,31.7783,145700.0
2013-09-04 09:40:00,40.52,40.66,40.52,40.65,83300.0,31.7861,31.8959,31.7861,31.8881,83300.0
2013-09-04 09:50:00,40.64,40.68,40.63,40.64,157600.0,31.8802,31.9116,31.8724,31.8802,157600.0
2013-09-04 10:00:00,40.65,40.73,40.65,40.72,62700.0,31.8881,31.9508,31.8881,31.943,62700.0
2013-09-04 10:10:00,40.72,40.74,40.7,40.73,73700.0,31.943,31.9587,31.9273,31.9508,73700.0
2013-09-04 10:20:00,40.73,40.79,40.71,40.78,62600.0,31.9508,31.9979,31.9351,31.9901,62600.0
2013-09-04 10:30:00,40.78,40.8,40.74,40.8,139600.0,31.9901,32.0057,31.9587,32.0057,139600.0
2013-09-04 10:40:00,40.81,40.81,40.76,40.78,81500.0,32.0136,32.0136,31.9744,31.9901,81500.0
2013-09-04 10:50:00,40.79,40.8,40.77,40.8,71800.0,31.9979,32.0057,31.9822,32.0057,71800.0
2013-09-04 11:00:00,40.81,40.87,40.8,40.86,65800.0,32.0136,32.0607,32.0057,32.0528,65800.0
2013-09-04 11:10:00,40.87,40.88,40.84,40.87,102800.0,32.0607,32.0685,32.0371,32.0607,102800.0
2013-09-04 11:20:00,40.88,40.89,40.85,40.85,220000.0,32.0685,32.0763,32.045,32.045,220000.0
2013-09-04 11:30:00,40.86,40.87,40.84,40.86,75200.0,32.0528,32.0607,32.0371,32.0528,75200.0
2013-09-04 11:40:00,40.86,40.9,40.86,40.88,70900.0,32.0528,32.0842,32.0528,32.0685,70900.0
2013-09-04 11:50:00,40.89,40.94,40.89,40.93,88400.0,32.0763,32.1156,32.0763,32.1077,88400.0
2013-09-04 12:00:00,40.94,40.97,40.93,40.96,38600.0,32.1156,32.1391,32.1077,32.1313,38600.0
2013-09-04 12:10:00,40.97,41.0,40.95,40.98,55900.0,32.1391,32.1626,32.1234,32.1469,55900.0
2013-09-04 12:20:00,40.99,41.0,40.95,40.96,41800.0,32.1548,32.1626,32.1234,32.1313,41800.0
2013-09-04 12:30:00,40.96,40.98,40.94,40.98,64200.0,32.1313,32.1469,32.1156,32.1469,64200.0
2013-09-04 12:40:00,40.98,41.0,40.96,40.99,152100.0,32.1469,32.1626,32.1313,32.1548,152100.0
2013-09-04 12:50:00,40.99,41.02,40.99,41.01,67400.0,32.1548,32.1783,32.1548,32.1705,67400.0
2013-09-04 13:00:00,41.02,41.02,40.99,41.01,15100.0,32.1783,32.1783,32.1548,32.1705,15100.0
2013-09-04 13:10:00,41.0,41.04,40.99,41.04,69800.0,32.1626,32.194,32.1548,32.194,69800.0
2013-09-04 13:20:00,41.03,41.07,41.02,41.05,262700.0,32.1862,32.2175,32.1783,32.2019,262700.0
2013-09-04 13:30:00,41.05,41.06,41.01,41.01,170000.0,32.2019,32.2097,32.1705,32.1705,170000.0
2013-09-04 13:40:00,41.01,41.04,41.01,41.04,62600.0,32.1705,32.194,32.1705,32.194,62600.0
2013-09-04 13:50:00,41.04,41.04,41.0,41.0,50900.0,32.194,32.194,32.1626,32.1626,50900.0
2013-09-04 14:00:00,41.0,41.04,40.99,41.0,44800.0,32.1626,32.194,32.1548,32.1626,44800.0
2013-09-04 14:10:00,41.0,41.02,40.99,41.02,23900.0,32.1626,32.1783,32.1548,32.1783,23900.0
2013-09-04 14:20:00,41.02,41.04,41.02,41.03,34600.0,32.1783,32.194,32.1783,32.1862,34600.0
2013-09-04 14:30:00,41.02,41.06,41.0,41.05,115300.0,32.1783,32.2097,32.1626,32.2019,115300.0
2013-09-04 14:40:00,41.05,41.07,41.05,41.05,25800.0,32.2019,32.2175,32.2019,32.2019,25800.0
2013-09-04 14:50:00,41.05,41.08,41.05,41.06,61100.0,32.2019,32.2254,32.2019,32.2097,61100.0
2013-09-04 15:00:00,41.06,41.06,41.02,41.04,33800.0,32.2097,32.2097,32.1783,32.194,33800.0
2013-09-04 15:10:00,41.04,41.09,41.04,41.08,68600.0,32.194,32.2332,32.194,32.2254,68600.0
2013-09-04 15:20:00,41.09,41.09,41.02,41.04,88800.0,32.2332,32.2332,32.1783,32.194,88800.0
2013-09-04 15:30:00,41.04,41.05,41.01,41.01,85900.0,32.194,32.2019,32.1705,32.1705,85900.0
2013-09-04 15:40:00,41.0,41.1,41.0,41.08,220400.0,32.1626,32.2411,32.1626,32.2254,220400.0
2013-09-04 15:50:00,41.08,41.09,41.01,41.06,766000.0,32.2254,32.2332,32.1705,32.2097,766000.0
2013-09-05 09:30:00,41.07,41.19,41.01,41.14,248700.0,32.2175,32.3117,32.1705,32.2725,248700.0
2013-09-05 09:40:00,41.14,41.16,41.07,41.12,59400.0,32.2725,32.2881,32.2175,32.2568,59400.0
2013-09-05 09:50:00,41.12,41.21,41.12,41.18,97700.0,32.2568,32.3274,32.2568,32.3038,97700.0
2013-09-05 10:00:00,41.18,41.19,41.1,41.11,82400.0,32.3038,32.3117,32.2411,32.2489,82400.0
2013-09-05 10:10:00,41.12,41.18,41.09,41.18,57700.0,32.2568,32.3038,32.2332,32.3038,57700.0
2013-09-05 10:20:00,41.18,41.18,41.13,41.16,45000.0,32.3038,32.3038,32.2646,32.2881,45000.0
2013-09-05 10:30:00,41.16,41.16,41.07,41.1,113400.0,32.2881,32.2881,32.2175,32.2411,113400.0
2013-09-05 10:40:00,41.1,41.11,41.08,41.08,60500.0,32.2411,32.2489,32.2254,32.2254,60500.0
2013-09-05 10:50:00,41.08,41.12,41.05,41.05,89000.0,32.2254,32.2568,32.2019,32.2019,89000.0
2013-09-05 11:00:00,41.05,41.11,41.05,41.11,153600.0,32.2019,32.2489,32.2019,32.2489,153600.0
2013-09-05 11:10:00,41.11,41.13,41.08,41.1,54700.0,32.2489,32.2646,32.2254,32.2411,54700.0
2013-09-05 11:20:00,41.09,41.12,41.05,41.11,167100.0,32.2332,32.2568,32.2019,32.2489,167100.0
2013-09-05 11:30:00,41.1,41.17,41.1,41.16,129500.0,32.2411,32.296,32.2411,32.2881,129500.0
2013-09-05 11:40:00,41.16,41.19,41.16,41.17,293300.0,32.2881,32.3117,32.2881,32.296,293300.0
2013-09-05 11:50:00,41.17,41.17,41.15,41.15,57000.0,32.296,32.296,32.2803,32.2803,57000.0
2013-09-05 12:00:00,41.15,41.16,41.13,41.16,109200.0,32.2803,32.2881,32.2646,32.2881,109200.0
2013-09-05 12:10:00,41.16,41.16,41.13,41.13,61700.0,32.2881,32.2881,32.2646,32.2646,61700.0
2013-09-05 12:20:00,41.13,41.15,41.13,41.15,48100.0,32.2646,32.2803,32.2646,32.2803,48100.0
2013-09-05 12:30:00,41.14,41.15,41.13,41.15,40400.0,32.2725,32.2803,32.2646,32.2803,40400.0
2013-09-05 12:40:00,41.15,41.17,41.14,41.16,48800.0,32.2803,32.296,32.2725,32.2881,48800.0
2013-09-05 12:50:00,41.16,41.19,41.15,41.18,52100.0,32.2881,32.3117,32.2803,32.3038,52100.0
2013-09-05 13:00:00,41.18,41.2,41.18,41.19,39100.0,32.3038,32.3195,32.3038,32.3117,39100.0
2013-09-05 13:10:00,41.19,41.2,41.17,41.19,63700.0,32.3117,32.3195,32.296,32.3117,63700.0
2013-09-05 13:20:00,41.19,41.21,41.19,41.2,44300.0,32.3117,32.3274,32.3117,32.3195,44300.0
2013-09-05 13:30:00,41.2,41.21,41.19,41.19,37200.0,32.3195,32.3274,32.3117,32.3117,37200.0
2013-09-05 13:40:00,41.19,41.25,41.19,41.24,59200.0,32.3117,32.3587,32.3117,32.3509,59200.0
2013-09-05 13:50:00,41.24,41.25,41.21,41.21,68300.0,32.3509,32.3587,32.3274,32.3274,68300.0
2013-09-05 14:00:00,41.21,41.24,41.2,41.23,160700.0,32.3274,32.3509,32.3195,32.3431,160700.0
2013-09-05 14:10:00,41.23,41.25,41.21,41.22,174400.0,32.3431,32.3587,32.3274,32.3352,174400.0
2013-09-05 14:20:00,41.22,41.23,41.2,41.22,71900.0,32.3352,32.3431,32.3195,32.3352,71900.0
2013-09-05 14:30:00,41.22,41.23,41.2,41.22,69300.0,32.3352,32.3431,32.3195,32.3352,69300.0
2013-09-05 14:40:00,41.21,41.23,41.18,41.18,48500.0,32.3274,32.3431,32.3038,32.3038,48500.0
2013-09-05 14:50:00,41.18,41.25,41.17,41.21,265100.0,32.3038,32.3587,32.296,32.3274,265100.0
2013-09-05 15:00:00,41.21,41.22,41.18,41.19,144300.0,32.3274,32.3352,32.3038,32.3117,144300.0
2013-09-05 15:10:00,41.18,41.2,41.17,41.2,47900.0,32.3038,32.3195,32.296,32.3195,47900.0
2013-09-05 15:20:00,41.19,41.21,41.18,41.2,77300.0,32.3117,32.3274,32.3038,32.3195,77300.0
2013-09-05 15:30:00,41.21,41.21,41.16,41.2,145100.0,32.3274,32.3274,32.2881,32.3195,145100.0
2013-09-05 15:40:00,41.19,41.21,41.18,41.19,179400.0,32.3117,32.3274,32.3038,32.3117,179400.0
2013-09-05 15:50:00,41.19,41.19,41.15,41.15,546700.0,32.3117,32.3117,32.2803,32.2803,546700.0
2013-09-06 09:30:00,41.43,41.46,41.32,41.41,232600.0,32.4999,32.5235,32.4137,32.4843,232600.0
2013-09-06 09:40:00,41.4,41.4,41.02,41.16,845800.0,32.4764,32.4764,32.1783,32.2881,845800.0
2013-09-06 09:50:00,41.16,41.19,41.08,41.1,251200.0,32.2881,32.3117,32.2254,32.2411,251200.0
2013-09-06 10:00:00,41.1,41.1,40.9,40.97,173900.0,32.2411,32.2411,32.0842,32.1391,173900.0
2013-09-06 10:10:00,40.98,41.1,40.97,41.09,229200.0,32.1469,32.2411,32.1391,32.2332,229200.0
2013-09-06 10:20:00,41.08,41.11,41.05,41.07,121900.0,32.2254,32.2489,32.2019,32.2175,121900.0
2013-09-06 10:30:00,41.07,41.12,41.07,41.09,60300.0,32.2175,32.2568,32.2175,32.2332,60300.0
2013-09-06 10:40:00,41.09,41.24,41.09,41.21,115600.0,32.2332,32.3509,32.2332,32.3274,115600.0
2013-09-06 10:50:00,41.21,41.24,41.17,41.21,96600.0,32.3274,32.3509,32.296,32.3274,96600.0
2013-09-06 11:00:00,41.22,41.3,41.22,41.26,121100.0,32.3352,32.398,32.3352,32.3666,121100.0
2013-09-06 11:10:00,41.26,41.29,41.24,41.24,146200.0,32.3666,32.3901,32.3509,32.3509,146200.0
2013-09-06 11:20:00,41.24,41.27,41.24,41.26,76800.0,32.3509,32.3744,32.3509,32.3666,76800.0
2013-09-06 11:30:00,41.27,41.31,41.25,41.3,94300.0,32.3744,32.4058,32.3587,32.398,94300.0
2013-09-06 11:40:00,41.29,41.3,41.25,41.26,26900.0,32.3901,32.398,32.3587,32.3666,26900.0
2013-09-06 11:50:00,41.25,41.27,41.23,41.26,75400.0,32.3587,32.3744,32.3431,32.3666,75400.0
2013-09-06 12:00:00,41.26,41.28,41.24,41.25,25600.0,32.3666,32.3823,32.3509,32.3587,25600.0
2013-09-06 12:10:00,41.25,41.26,41.23,41.26,16900.0,32.3587,32.3666,32.3431,32.3666,16900.0
2013-09-06 12:20:00,41.26,41.26,41.23,41.23,25500.0,32.3666,32.3666,32.3431,32.3431,25500.0
2013-09-06 12:30:00,41.23,41.24,41.16,41.16,60400.0,32.3431,32.3509,32.2881,32.2881,60400.0
2013-09-06 12:40:00,41.15,41.17,41.14,41.16,38100.0,32.2803,32.296,32.2725,32.2881,38100.0
2013-09-06 12:50:00,41.16,41.19,41.15,41.18,27300.0,32.2881,32.3117,32.2803,32.3038,27300.0
2013-09-06 13:00:00,41.19,41.23,41.18,41.22,52800.0,32.3117,32.3431,32.3038,32.3352,52800.0
2013-09-06 13:10:00,41.22,41.23,41.21,41.23,17600.0,32.3352,32.3431,32.3274,32.3431,17600.0
2013-09-06 13:20:00,41.24,41.24,41.2,41.21,70700.0,32.3509,32.3509,32.3195,32.3274,70700.0
2013-09-06 13:30:00,41.2,41.23,41.2,41.21,29300.0,32.3195,32.3431,32.3195,32.3274,29300.0
2013-09-06 13:40:00,41.22,41.27,41.2,41.26,70200.0,32.3352,32.3744,32.3195,32.3666,70200.0
2013-09-06 13:50:00,41.26,41.27,41.23,41.24,46400.0,32.3666,32.3744,32.3431,32.3509,46400.0
2013-09-06 14:00:00,41.25,41.3,41.25,41.28,38000.0,32.3587,32.398,32.3587,32.3823,38000.0
2013-09-06 14:10:00,41.28,41.29,41.23,41.25,95100.0,32.3823,32.3901,32.3431,32.3587,95100.0
2013-09-06 14:20:00,41.25,41.26,41.23,41.26,19900.0,32.3587,32.3666,32.3431,32.3666,19900.0
2013-09-06 14:30:00,41.27,41.3,41.27,41.28,29700.0,32.3744,32.398,32.3744,32.3823,29700.0
2013-09-06 14:40:00,41.28,41.28,41.25,41.28,181300.0,32.3823,32.3823,32.3587,32.3823,181300.0
2013-09-06 14:50:00,41.28,41.3,41.25,41.26,287400.0,32.3823,32.398,32.3587,32.3666,287400.0
2013-09-06 15:00:00,41.26,41.27,41.2,41.22,94400.0,32.3666,32.3744,32.3195,32.3352,94400.0
2013-09-06 15:10:00,41.23,41.23,41.17,41.19,340600.0,32.3431,32.3431,32.296,32.3117,340600.0
2013-09-06 15:20:00,41.2,41.21,41.16,41.17,54600.0,32.3195,32.3274,32.2881,32.296,54600.0
2013-09-06 15:30:00,41.17,41.17,41.12,41.16,100500.0,32.296,32.296,32.2568,32.2881,100500.0
2013-09-06 15:40:00,41.16,41.19,41.09,41.09,135500.0,32.2881,32.3117,32.2332,32.2332,135500.0
2013-09-06 15:50:00,41.09,41.12,41.05,41.07,380000.0,32.2332,32.2568,32.2019,32.2175,380000.0
2013-09-09 09:30:00,41.2,41.46,41.19,41.4,258600.0,32.3195,32.5235,32.3117,32.4764,258600.0
2013-09-09 09:40:00,41.4,41.48,41.39,41.48,181500.0,32.4764,32.5392,32.4686,32.5392,181500.0
2013-09-09 09:50:00,41.49,41.59,41.48,41.56,154700.0,32.547,32.6255,32.5392,32.6019,154700.0
2013-09-09 10:00:00,41.57,41.63,41.55,41.55,122000.0,32.6098,32.6568,32.5941,32.5941,122000.0
2013-09-09 10:10:00,41.55,41.6,41.54,41.57,98800.0,32.5941,32.6333,32.5862,32.6098,98800.0
2013-09-09 10:20:00,41.58,41.63,41.57,41.57,41400.0,32.6176,32.6568,32.6098,32.6098,41400.0
2013-09-09 10:30:00,41.57,41.59,41.54,41.57,158700.0,32.6098,32.6255,32.5862,32.6098,158700.0
2013-09-09 10:40:00,41.57,41.6,41.55,41.59,60500.0,32.6098,32.6333,32.5941,32.6255,60500.0
2013-09-09 10:50:00,41.58,41.59,41.54,41.55,35500.0,32.6176,32.6255,32.5862,32.5941,35500.0
2013-09-09 11:00:00,41.56,41.61,41.56,41.6,38700.0,32.6019,32.6412,32.6019,32.6333,38700.0
2013-09-09 11:10:00,41.61,41.61,41.54,41.57,89100.0,32.6412,32.6412,32.5862,32.6098,89100.0
2013-09-09 11:20:00,41.56,41.58,41.54,41.56,33800.0,32.6019,32.6176,32.5862,32.6019,33800.0
2013-09-09 11:30:00,41.56,41.59,41.55,41.58,80000.0,32.6019,32.6255,32.5941,32.6176,80000.0
2013-09-09 11:40:00,41.58,41.58,41.56,41.58,45000.0,32.6176,32.6176,32.6019,32.6176,45000.0
2013-09-09 11:50:00,41.58,41.59,41.54,41.56,58800.0,32.6176,32.6255,32.5862,32.6019,58800.0
2013-09-09 12:00:00,41.56,41.59,41.56,41.57,35500.0,32.6019,32.6255,32.6019,32.6098,35500.0
2013-09-09 12:10:00,41.58,41.61,41.58,41.6,74700.0,32.6176,32.6412,32.6176,32.6333,74700.0
2013-09-09 12:20:00,41.61,41.61,41.58,41.59,46300.0,32.6412,32.6412,32.6176,32.6255,46300.0
2013-09-09 12:30:00,41.6,41.62,41.59,41.61,35100.0,32.6333,32.649,32.6255,32.6412,35100.0
2013-09-09 12:40:00,41.62,41.63,41.59,41.59,43900.0,32.649,32.6568,32.6255,32.6255,43900.0
2013-09-09 12:50:00,41.6,41.61,41.58,41.59,30300.0,32.6333,32.6412,32.6176,32.6255,30300.0
2013-09-09 13:00:00,41.58,41.6,41.57,41.58,83300.0,32.6176,32.6333,32.6098,32.6176,83300.0
2013-09-09 13:10:00,41.58,41.6,41.57,41.59,30900.0,32.6176,32.6333,32.6098,32.6255,30900.0
2013-09-09 13:20:00,41.58,41.61,41.58,41.59,61700.0,32.6176,32.6412,32.6176,32.6255,61700.0
2013-09-09 13:30:00,41.6,41.63,41.59,41.63,50600.0,32.6333,32.6568,32.6255,32.6568,50600.0
2013-09-09 13:40:00,41.62,41.64,41.61,41.62,48300.0,32.649,32.6647,32.6412,32.649,48300.0
2013-09-09 13:50:00,41.62,41.65,41.62,41.65,61500.0,32.649,32.6725,32.649,32.6725,61500.0
2013-09-09 14:00:00,41.66,41.68,41.65,41.67,66600.0,32.6804,32.6961,32.6725,32.6882,66600.0
2013-09-09 14:10:00,41.67,41.7,41.67,41.7,78800.0,32.6882,32.7118,32.6882,32.7118,78800.0
2013-09-09 14:20:00,41.7,41.7,41.66,41.67,99100.0,32.7118,32.7118,32.6804,32.6882,99100.0
2013-09-09 14:30:00,41.67,41.69,41.66,41.66,180400.0,32.6882,32.7039,32.6804,32.6804,180400.0
2013-09-09 14:40:00,41.66,41.69,41.66,41.66,66800.0,32.6804,32.7039,32.6804,32.6804,66800.0
2013-09-09 14:50:00,41.66,41.68,41.65,41.67,125700.0,32.6804,32.6961,32.6725,32.6882,125700.0
2013-09-09 15:00:00,41.67,41.7,41.67,41.7,83400.0,32.6882,32.7118,32.6882,32.7118,83400.0
2013-09-09 15:10:00,41.69,41.74,41.69,41.74,204600.0,32.7039,32.7431,32.7039,32.7431,204600.0
2013-09-09 15:20:00,41.73,41.74,41.69,41.69,228000.0,32.7353,32.7431,32.7039,32.7039,228000.0
2013-09-09 15:30:00,41.7,41.73,41.7,41.71,225200.0,32.7118,32.7353,32.7118,32.7196,225200.0
2013-09-09 15:40:00,41.7,41.71,41.68,41.7,548000.0,32.7118,32.7196,32.6961,32.7118,548000.0
2013-09-09 15:50:00,41.7,41.71,41.68,41.69,1078300.0,32.7118,32.7196,32.6961,32.7039,1078300.0
2013-09-10 09:30:00,41.99,41.99,41.83,41.89,389900.0,32.9392,32.9392,32.8137,32.8608,389900.0
2013-09-10 09:40:00,41.89,42.01,41.84,42.01,450500.0,32.8608,32.9549,32.8216,32.9549,450500.0
2013-09-10 09:50:00,42.01,42.04,41.94,41.94,642100.0,32.9549,32.9785,32.9,32.9,642100.0
2013-09-10 10:00:00,41.95,42.04,41.95,42.03,129100.0,32.9079,32.9785,32.9079,32.9706,129100.0
2013-09-10 10:10:00,42.03,42.03,41.96,42.0,146000.0,32.9706,32.9706,32.9157,32.9471,146000.0
2013-09-10 10:20:00,42.0,42.11,41.99,42.1,223100.0,32.9471,33.0334,32.9392,33.0255,223100.0
2013-09-10 10:30:00,42.11,42.16,42.09,42.15,469500.0,33.0334,33.0726,33.0177,33.0648,469500.0
2013-09-10 10:40:00,42.15,42.21,42.15,42.18,324500.0,33.0648,33.1118,33.0648,33.0883,324500.0
2013-09-10 10:50:00,42.18,42.18,42.11,42.15,127600.0,33.0883,33.0883,33.0334,33.0648,127600.0
2013-09-10 11:00:00,42.14,42.17,42.1,42.1,265700.0,33.0569,33.0804,33.0255,33.0255,265700.0
2013-09-10 11:10:00,42.11,42.13,42.07,42.07,52600.0,33.0334,33.0491,33.002,33.002,52600.0
2013-09-10 11:20:00,42.06,42.09,42.06,42.07,47900.0,32.9942,33.0177,32.9942,33.002,47900.0
2013-09-10 11:30:00,42.08,42.08,42.0,42.05,467400.0,33.0098,33.0098,32.9471,32.9863,467400.0
2013-09-10 11:40:00,42.04,42.04,41.94,41.97,252400.0,32.9785,32.9785,32.9,32.9236,252400.0
2013-09-10 11:50:00,41.98,41.99,41.95,41.96,236800.0,32.9314,32.9392,32.9079,32.9157,236800.0
2013-09-10 12:00:00,41.97,41.98,41.96,41.98,29100.0,32.9236,32.9314,32.9157,32.9314,29100.0
2013-09-10 12:10:00,41.98,41.98,41.94,41.94,30500.0,32.9314,32.9314,32.9,32.9,30500.0
2013-09-10 12:20:00,41.95,41.98,41.95,41.96,53500.0,32.9079,32.9314,32.9079,32.9157,53500.0
2013-09-10 12:30:00,41.97,41.98,41.95,41.98,35000.0,32.9236,32.9314,32.9079,32.9314,35000.0
2013-09-10 12:40:00,41.98,41.99,41.96,41.98,39800.0,32.9314,32.9392,32.9157,32.9314,39800.0
2013-09-10 12:50:00,41.98,42.03,41.98,42.02,28800.0,32.9314,32.9706,32.9314,32.9628,28800.0
2013-09-10 13:00:00,42.02,42.03,41.97,41.98,49500.0,32.9628,32.9706,32.9236,32.9314,49500.0
2013-09-10 13:10:00,41.98,41.98,41.94,41.96,37400.0,32.9314,32.9314,32.9,32.9157,37400.0
2013-09-10 13:20:00,41.96,41.99,41.95,41.98,108300.0,32.9157,32.9392,32.9079,32.9314,108300.0
2013-09-10 13:30:00,41.98,41.99,41.96,41.98,83900.0,32.9314,32.9392,32.9157,32.9314,83900.0
2013-09-10 13:40:00,41.98,41.99,41.96,41.96,53600.0,32.9314,32.9392,32.9157,32.9157,53600.0
2013-09-10 13:50:00,41.96,41.98,41.94,41.94,37000.0,32.9157,32.9314,32.9,32.9,37000.0
2013-09-10 14:00:00,41.95,41.95,41.89,41.9,106100.0,32.9079,32.9079,32.8608,32.8686,106100.0
2013-09-10 14:10:00,41.9,41.94,41.89,41.93,58700.0,32.8686,32.9,32.8608,32.8922,58700.0
2013-09-10 14:20:00,41.93,41.97,41.93,41.97,23400.0,32.8922,32.9236,32.8922,32.9236,23400.0
2013-09-10 14:30:00,41.97,41.98,41.93,41.94,104300.0,32.9236,32.9314,32.8922,32.9,104300.0
2013-09-10 14:40:00,41.94,41.97,41.94,41.95,67500.0,32.9,32.9236,32.9,32.9079,67500.0
2013-09-10 14:50:00,41.94,42.0,41.94,42.0,57700.0,32.9,32.9471,32.9,32.9471,57700.0
2013-09-10 15:00:00,41.99,42.02,41.99,41.99,131800.0,32.9392,32.9628,32.9392,32.9392,131800.0
2013-09-10 15:10:00,42.0,42.02,41.99,42.01,92200.0,32.9471,32.9628,32.9392,32.9549,92200.0
2013-09-10 15:20:00,42.01,42.08,42.0,42.07,117000.0,32.9549,33.0098,32.9471,33.002,117000.0
2013-09-10 15:30:00,42.07,42.09,42.05,42.06,129900.0,33.002,33.0177,32.9863,32.9942,129900.0
2013-09-10 15:40:00,42.07,42.07,42.03,42.06,328400.0,33.002,33.002,32.9706,32.9942,328400.0
2013-09-10 15:50:00,42.07,42.07,42.04,42.07,774100.0,33.002,33.002,32.9785,33.002,774100.0
2013-09-11 09:30:00,42.08,42.15,42.05,42.13,339600.0,33.0098,33.0648,32.9863,33.0491,339600.0
2013-09-11 09:40:00,42.13,42.15,42.07,42.07,91400.0,33.0491,33.0648,33.002,33.002,91400.0
2013-09-11 09:50:00,42.07,42.09,42.01,42.01,146700.0,33.002,33.0177,32.9549,32.9549,146700.0
2013-09-11 10:00:00,42.02,42.06,42.0,42.0,135000.0,32.9628,32.9942,32.9471,32.9471,135000.0
2013-09-11 10:10:00,42.0,42.03,41.97,41.99,113500.0,32.9471,32.9706,32.9236,32.9392,113500.0
2013-09-11 10:20:00,41.99,41.99,41.89,41.92,110200.0,32.9392,32.9392,32.8608,32.8843,110200.0
2013-09-11 10:30:00,41.91,42.0,41.91,42.0,72700.0,32.8765,32.9471,32.8765,32.9471,72700.0
2013-09-11 10:40:00,42.0,42.03,41.98,41.99,76700.0,32.9471,32.9706,32.9314,32.9392,76700.0
2013-09-11 10:50:00,41.99,42.01,41.97,41.97,76700.0,32.9392,32.9549,32.9236,32.9236,76700.0
2013-09-11 11:00:00,41.98,42.06,41.97,42.06,70500.0,32.9314,32.9942,32.9236,32.9942,70500.0
2013-09-11 11:10:00,42.05,42.1,42.05,42.05,113200.0,32.9863,33.0255,32.9863,32.9863,113200.0
2013-09-11 11:20:00,42.05,42.09,42.05,42.09,178600.0,32.9863,33.0177,32.9863,33.0177,178600.0
2013-09-11 11:30:00,42.09,42.21,42.09,42.2,193400.0,33.0177,33.1118,33.0177,33.104,193400.0
2013-09-11 11:40:00,42.2,42.21,42.17,42.18,171400.0,33.104,33.1118,33.0804,33.0883,171400.0
2013-09-11 11:50:00,42.18,42.19,42.16,42.18,98600.0,33.0883,33.0961,33.0726,33.0883,98600.0
2013-09-11 12:00:00,42.18,42.18,42.15,42.17,137800.0,33.0883,33.0883,33.0648,33.0804,137800.0
2013-09-11 12:10:00,42.16,42.2,42.15,42.2,89300.0,33.0726,33.104,33.0648,33.104,89300.0
2013-09-11 12:20:00,42.19,42.23,42.18,42.23,102000.0,33.0961,33.1275,33.0883,33.1275,102000.0
2013-09-11 12:30:00,42.23,42.24,42.2,42.22,92900.0,33.1275,33.1354,33.104,33.1197,92900.0
2013-09-11 12:40:00,42.22,42.23,42.18,42.2,70100.0,33.1197,33.1275,33.0883,33.104,70100.0
2013-09-11 12:50:00,42.2,42.23,42.19,42.23,57100.0,33.104,33.1275,33.0961,33.1275,57100.0
2013-09-11 13:00:00,42.23,42.23,42.2,42.22,76300.0,33.1275,33.1275,33.104,33.1197,76300.0
2013-09-11 13:10:00,42.23,42.24,42.21,42.22,33800.0,33.1275,33.1354,33.1118,33.1197,33800.0
2013-09-11 13:20:00,42.23,42.28,42.22,42.28,49900.0,33.1275,33.1667,33.1197,33.1667,49900.0
2013-09-11 13:30:00,42.28,42.33,42.28,42.3,107500.0,33.1667,33.206,33.1667,33.1824,107500.0
2013-09-11 13:40:00,42.3,42.34,42.3,42.34,40200.0,33.1824,33.2138,33.1824,33.2138,40200.0
2013-09-11 13:50:00,42.34,42.35,42.33,42.34,71300.0,33.2138,33.2216,33.206,33.2138,71300.0
2013-09-11 14:00:00,42.34,42.34,42.3,42.34,128400.0,33.2138,33.2138,33.1824,33.2138,128400.0
2013-09-11 14:10:00,42.34,42.35,42.29,42.3,115400.0,33.2138,33.2216,33.1746,33.1824,115400.0
2013-09-11 14:20:00,42.29,42.3,42.28,42.3,48000.0,33.1746,33.1824,33.1667,33.1824,48000.0
2013-09-11 14:30:00,42.3,42.32,42.29,42.29,93900.0,33.1824,33.1981,33.1746,33.1746,93900.0
2013-09-11 14:40:00,42.29,42.31,42.28,42.3,94600.0,33.1746,33.1903,33.1667,33.1824,94600.0
2013-09-11 14:50:00,42.29,42.3,42.24,42.25,108100.0,33.1746,33.1824,33.1354,33.1432,108100.0
2013-09-11 15:00:00,42.25,42.27,42.24,42.24,102600.0,33.1432,33.1589,33.1354,33.1354,102600.0
2013-09-11 15:10:00,42.24,42.25,42.23,42.25,34700.0,33.1354,33.1432,33.1275,33.1432,34700.0
2013-09-11 15:20:00,42.25,42.27,42.24,42.24,155100.0,33.1432,33.1589,33.1354,33.1354,155100.0
2013-09-11 15:30:00,42.24,42.29,42.24,42.29,131700.0,33.1354,33.1746,33.1354,33.1746,131700.0
2013-09-11 15:40:00,42.29,42.29,42.21,42.22,804400.0,33.1746,33.1746,33.1118,33.1197,804400.0
2013-09-11 15:50:00,42.21,42.32,42.21,42.32,1004300.0,33.1118,33.1981,33.1118,33.1981,1004300.0
2013-09-12 09:30:00,42.13,42.18,42.08,42.12,230200.0,33.0491,33.0883,33.0098,33.0412,230200.0
2013-09-12 09:40:00,42.11,42.19,42.09,42.14,93600.0,33.0334,33.0961,33.0177,33.0569,93600.0
2013-09-12 09:50:00,42.14,42.23,42.12,42.23,162100.0,33.0569,33.1275,33.0412,33.1275,162100.0
2013-09-12 10:00:00,42.22,42.25,42.16,42.21,360800.0,33.1197,33.1432,33.0726,33.1118,360800.0
2013-09-12 10:10:00,42.2,42.2,42.16,42.17,74100.0,33.104,33.104,33.0726,33.0804,74100.0
2013-09-12 10:20:00,42.18,42.24,42.18,42.23,53400.0,33.0883,33.1354,33.0883,33.1275,53400.0
2013-09-12 10:30:00,42.23,42.25,42.14,42.14,63200.0,33.1275,33.1432,33.0569,33.0569,63200.0
2013-09-12 10:40:00,42.14,42.15,42.11,42.15,74100.0,33.0569,33.0648,33.0334,33.0648,74100.0
2013-09-12 10:50:00,42.15,42.16,42.12,42.12,192500.0,33.0648,33.0726,33.0412,33.0412,192500.0
2013-09-12 11:00:00,42.13,42.13,42.03,42.03,240900.0,33.0491,33.0491,32.9706,32.9706,240900.0
2013-09-12 11:10:00,42.03,42.05,41.98,42.01,391800.0,32.9706,32.9863,32.9314,32.9549,391800.0
2013-09-12 11:20:00,42.01,42.03,42.0,42.0,56400.0,32.9549,32.9706,32.9471,32.9471,56400.0
2013-09-12 11:30:00,42.0,42.0,41.94,41.95,62500.0,32.9471,32.9471,32.9,32.9079,62500.0
2013-09-12 11:40:00,41.94,42.0,41.94,41.98,42500.0,32.9,32.9471,32.9,32.9314,42500.0
2013-09-12 11:50:00,41.98,42.0,41.95,41.97,78900.0,32.9314,32.9471,32.9079,32.9236,78900.0
2013-09-12 12:00:00,41.96,41.96,41.89,41.9,109800.0,32.9157,32.9157,32.8608,32.8686,109800.0
2013-09-12 12:10:00,41.9,41.9,41.85,41.88,139200.0,32.8686,32.8686,32.8294,32.853,139200.0
2013-09-12 12:20:00,41.87,41.87,41.83,41.87,76200.0,32.8451,32.8451,32.8137,32.8451,76200.0
2013-09-12 12:30:00,41.87,41.9,41.85,41.9,96900.0,32.8451,32.8686,32.8294,32.8686,96900.0
2013-09-12 12:40:00,41.89,41.91,41.88,41.9,51300.0,32.8608,32.8765,32.853,32.8686,51300.0
2013-09-12 12:50:00,41.9,41.93,41.88,41.93,64000.0,32.8686,32.8922,32.853,32.8922,64000.0
2013-09-12 13:00:00,41.93,41.93,41.9,41.92,74100.0,32.8922,32.8922,32.8686,32.8843,74100.0
2013-09-12 13:10:00,41.92,41.96,41.92,41.96,200500.0,32.8843,32.9157,32.8843,32.9157,200500.0
2013-09-12 13:20:00,41.96,41.99,41.95,41.96,79700.0,32.9157,32.9392,32.9079,32.9157,79700.0
2013-09-12 13:30:00,41.96,41.96,41.92,41.95,211500.0,32.9157,32.9157,32.8843,32.9079,211500.0
2013-09-12 13:40:00,41.95,41.95,41.9,41.91,27100.0,32.9079,32.9079,32.8686,32.8765,27100.0
2013-09-12 13:50:00,41.92,41.93,41.91,41.93,20800.0,32.8843,32.8922,32.8765,32.8922,20800.0
2013-09-12 14:00:00,41.93,41.97,41.93,41.97,74500.0,32.8922,32.9236,32.8922,32.9236,74500.0
2013-09-12 14:10:00,41.97,41.97,41.91,41.92,115700.0,32.9236,32.9236,32.8765,32.8843,115700.0
2013-09-12 14:20:00,41.91,41.92,41.89,41.91,157900.0,32.8765,32.8843,32.8608,32.8765,157900.0
2013-09-12 14:30:00,41.91,41.93,41.89,41.9,322600.0,32.8765,32.8922,32.8608,32.8686,322600.0
2013-09-12 14:40:00,41.89,41.94,41.89,41.94,44500.0,32.8608,32.9,32.8608,32.9,44500.0
2013-09-12 14:50:00,41.94,41.95,41.91,41.92,75500.0,32.9,32.9079,32.8765,32.8843,75500.0
2013-09-12 15:00:00,41.92,41.92,41.88,41.89,63500.0,32.8843,32.8843,32.853,32.8608,63500.0
2013-09-12 15:10:00,41.88,41.89,41.82,41.85,85600.0,32.853,32.8608,32.8059,32.8294,85600.0
2013-09-12 15:20:00,41.85,41.9,41.85,41.9,64000.0,32.8294,32.8686,32.8294,32.8686,64000.0
2013-09-12 15:30:00,41.89,41.9,41.87,41.9,65000.0,32.8608,32.8686,32.8451,32.8686,65000.0
2013-09-12 15:40:00,41.9,41.91,41.86,41.87,295300.0,32.8686,32.8765,32.8373,32.8451,295300.0
2013-09-12 15:50:00,41.87,41.9,41.84,41.9,567700.0,32.8451,32.8686,32.8216,32.8686,567700.0
2013-09-13 09:30:00,42.0,42.01,41.9,41.96,545900.0,32.9471,32.9549,32.8686,32.9157,545900.0
2013-09-13 09:40:00,41.96,41.97,41.87,41.89,748100.0,32.9157,32.9236,32.8451,32.8608,748100.0
2013-09-13 09:50:00,41.9,41.98,41.9,41.95,305500.0,32.8686,32.9314,32.8686,32.9079,305500.0
2013-09-13 10:00:00,41.96,41.98,41.94,41.96,162600.0,32.9157,32.9314,32.9,32.9157,162600.0
2013-09-13 10:10:00,41.95,41.97,41.94,41.97,21500.0,32.9079,32.9236,32.9,32.9236,21500.0
2013-09-13 10:20:00,41.97,41.97,41.9,41.94,28500.0,32.9236,32.9236,32.8686,32.9,28500.0
2013-09-13 10:30:00,41.94,41.98,41.93,41.95,35600.0,32.9,32.9314,32.8922,32.9079,35600.0
2013-09-13 10:40:00,41.96,41.98,41.94,41.98,105800.0,32.9157,32.9314,32.9,32.9314,105800.0
2013-09-13 10:50:00,41.98,42.02,41.98,42.02,90100.0,32.9314,32.9628,32.9314,32.9628,90100.0
2013-09-13 11:00:00,42.02,42.03,42.0,42.02,14800.0,32.9628,32.9706,32.9471,32.9628,14800.0
2013-09-13 11:10:00,42.01,42.13,42.0,42.12,56000.0,32.9549,33.0491,32.9471,33.0412,56000.0
2013-09-13 11:20:00,42.12,42.22,42.09,42.17,152500.0,33.0412,33.1197,33.0177,33.0804,152500.0
2013-09-13 11:30:00,42.18,42.19,42.12,42.18,153000.0,33.0883,33.0961,33.0412,33.0883,153000.0
2013-09-13 11:40:00,42.18,42.21,42.18,42.21,109700.0,33.0883,33.1118,33.0883,33.1118,109700.0
2013-09-13 11:50:00,42.22,42.22,42.19,42.2,214500.0,33.1197,33.1197,33.0961,33.104,214500.0
2013-09-13 12:00:00,42.2,42.21,42.18,42.2,40400.0,33.104,33.1118,33.0883,33.104,40400.0
2013-09-13 12:10:00,42.2,42.2,42.18,42.2,35100.0,33.104,33.104,33.0883,33.104,35100.0
2013-09-13 12:20:00,42.2,42.23,42.18,42.18,34300.0,33.104,33.1275,33.0883,33.0883,34300.0
2013-09-13 12:30:00,42.18,42.21,42.17,42.18,83400.0,33.0883,33.1118,33.0804,33.0883,83400.0
2013-09-13 12:40:00,42.17,42.18,42.14,42.17,15100.0,33.0804,33.0883,33.0569,33.0804,15100.0
2013-09-13 12:50:00,42.16,42.18,42.15,42.16,106200.0,33.0726,33.0883,33.0648,33.0726,106200.0
2013-09-13 13:00:00,42.17,42.23,42.17,42.22,653700.0,33.0804,33.1275,33.0804,33.1197,653700.0
2013-09-13 13:10:00,42.22,42.23,42.19,42.2,35200.0,33.1197,33.1275,33.0961,33.104,35200.0
2013-09-13 13:20:00,42.2,42.21,42.18,42.19,31500.0,33.104,33.1118,33.0883,33.0961,31500.0
2013-09-13 13:30:00,42.18,42.19,42.14,42.15,44100.0,33.0883,33.0961,33.0569,33.0648,44100.0
2013-09-13 13:40:00,42.15,42.18,42.15,42.17,32400.0,33.0648,33.0883,33.0648,33.0804,32400.0
2013-09-13 13:50:00,42.17,42.19,42.16,42.19,35400.0,33.0804,33.0961,33.0726,33.0961,35400.0
2013-09-13 14:00:00,42.19,42.21,42.17,42.19,42500.0,33.0961,33.1118,33.0804,33.0961,42500.0
2013-09-13 14:10:00,42.19,42.21,42.16,42.16,22900.0,33.0961,33.1118,33.0726,33.0726,22900.0
2013-09-13 14:20:00,42.17,42.18,42.16,42.17,41100.0,33.0804,33.0883,33.0726,33.0804,41100.0
2013-09-13 14:30:00,42.16,42.18,42.15,42.17,53400.0,33.0726,33.0883,33.0648,33.0804,53400.0
2013-09-13 14:40:00,42.17,42.19,42.16,42.17,54700.0,33.0804,33.0961,33.0726,33.0804,54700.0
2013-09-13 14:50:00,42.18,42.19,42.17,42.18,59100.0,33.0883,33.0961,33.0804,33.0883,59100.0
2013-09-13 15:00:00,42.17,42.18,42.15,42.16,58900.0,33.0804,33.0883,33.0648,33.0726,58900.0
2013-09-13 15:10:00,42.16,42.19,42.15,42.18,73800.0,33.0726,33.0961,33.0648,33.0883,73800.0
2013-09-13 15:20:00,42.18,42.18,42.15,42.16,58600.0,33.0883,33.0883,33.0648,33.0726,58600.0
2013-09-13 15:30:00,42.16,42.17,42.14,42.16,101800.0,33.0726,33.0804,33.0569,33.0726,101800.0
2013-09-13 15:40:00,42.15,42.16,42.14,42.15,131800.0,33.0648,33.0726,33.0569,33.0648,131800.0
2013-09-13 15:50:00,42.16,42.19,42.12,42.17,1063000.0,33.0726,33.0961,33.0412,33.0804,1063000.0
2013-09-16 09:30:00,42.77,42.77,42.57,42.58,636400.0,33.5511,33.5511,33.3942,33.4021,636400.0
2013-09-16 09:40:00,42.58,42.61,42.49,42.58,468400.0,33.4021,33.4256,33.3315,33.4021,468400.0
2013-09-16 09:50:00,42.59,42.61,42.55,42.6,235300.0,33.4099,33.4256,33.3785,33.4178,235300.0
2013-09-16 10:00:00,42.59,42.64,42.55,42.62,320600.0,33.4099,33.4491,33.3785,33.4335,320600.0
2013-09-16 10:10:00,42.62,42.68,42.59,42.65,208900.0,33.4335,33.4805,33.4099,33.457,208900.0
2013-09-16 10:20:00,42.66,42.72,42.64,42.71,371800.0,33.4648,33.5119,33.4491,33.5041,371800.0
2013-09-16 10:30:00,42.7,42.75,42.69,42.72,192900.0,33.4962,33.5354,33.4884,33.5119,192900.0
2013-09-16 10:40:00,42.72,42.76,42.69,42.75,161800.0,33.5119,33.5433,33.4884,33.5354,161800.0
2013-09-16 10:50:00,42.76,42.77,42.71,42.71,99200.0,33.5433,33.5511,33.5041,33.5041,99200.0
2013-09-16 11:00:00,42.72,42.74,42.69,42.71,138200.0,33.5119,33.5276,33.4884,33.5041,138200.0
2013-09-16 11:10:00,42.71,42.75,42.71,42.75,303900.0,33.5041,33.5354,33.5041,33.5354,303900.0
2013-09-16 11:20:00,42.75,42.79,42.72,42.75,118700.0,33.5354,33.5668,33.5119,33.5354,118700.0
2013-09-16 11:30:00,42.74,42.76,42.73,42.75,79700.0,33.5276,33.5433,33.5197,33.5354,79700.0
2013-09-16 11:40:00,42.74,42.79,42.74,42.75,318800.0,33.5276,33.5668,33.5276,33.5354,318800.0
2013-09-16 11:50:00,42.75,42.78,42.73,42.77,85700.0,33.5354,33.559,33.5197,33.5511,85700.0
2013-09-16 12:00:00,42.77,42.8,42.77,42.78,142900.0,33.5511,33.5747,33.5511,33.559,142900.0
2013-09-16 12:10:00,42.78,42.82,42.78,42.82,142900.0,33.559,33.5903,33.559,33.5903,142900.0
2013-09-16 12:20:00,42.81,42.83,42.8,42.81,72000.0,33.5825,33.5982,33.5747,33.5825,72000.0
2013-09-16 12:30:00,42.8,42.83,42.78,42.82,54700.0,33.5747,33.5982,33.559,33.5903,54700.0
2013-09-16 12:40:00,42.82,42.83,42.8,42.81,124900.0,33.5903,33.5982,33.5747,33.5825,124900.0
2013-09-16 12:50:00,42.81,42.83,42.8,42.81,113400.0,33.5825,33.5982,33.5747,33.5825,113400.0
2013-09-16 13:00:00,42.8,42.82,42.79,42.79,90700.0,33.5747,33.5903,33.5668,33.5668,90700.0
2013-09-16 13:10:00,42.79,42.81,42.78,42.8,119400.0,33.5668,33.5825,33.559,33.5747,119400.0
2013-09-16 13:20:00,42.79,42.81,42.78,42.79,96000.0,33.5668,33.5825,33.559,33.5668,96000.0
2013-09-16 13:30:00,42.78,42.79,42.75,42.76,125300.0,33.559,33.5668,33.5354,33.5433,125300.0
2013-09-16 13:40:00,42.76,42.76,42.68,42.74,209400.0,33.5433,33.5433,33.4805,33.5276,209400.0
2013-09-16 13:50:00,42.73,42.77,42.73,42.76,188400.0,33.5197,33.5511,33.5197,33.5433,188400.0
2013-09-16 14:00:00,42.76,42.76,42.72,42.74,76400.0,33.5433,33.5433,33.5119,33.5276,76400.0
2013-09-16 14:10:00,42.74,42.81,42.7,42.78,230400.0,33.5276,33.5825,33.4962,33.559,230400.0
2013-09-16 14:20:00,42.78,42.78,42.71,42.71,211400.0,33.559,33.559,33.5041,33.5041,211400.0
2013-09-16 14:30:00,42.71,42.72,42.64,42.64,357300.0,33.5041,33.5119,33.4491,33.4491,357300.0
2013-09-16 14:40:00,42.64,42.68,42.62,42.66,176700.0,33.4491,33.4805,33.4335,33.4648,176700.0
2013-09-16 14:50:00,42.66,42.66,42.63,42.63,105900.0,33.4648,33.4648,33.4413,33.4413,105900.0
2013-09-16 15:00:00,42.63,42.68,42.63,42.68,99500.0,33.4413,33.4805,33.4413,33.4805,99500.0
2013-09-16 15:10:00,42.68,42.69,42.66,42.66,66700.0,33.4805,33.4884,33.4648,33.4648,66700.0
2013-09-16 15:20:00,42.66,42.68,42.63,42.63,183800.0,33.4648,33.4805,33.4413,33.4413,183800.0
2013-09-16 15:30:00,42.64,42.64,42.59,42.61,178300.0,33.4491,33.4491,33.4099,33.4256,178300.0
2013-09-16 15:40:00,42.61,42.63,42.54,42.57,435700.0,33.4256,33.4413,33.3707,33.3942,435700.0
2013-09-16 15:50:00,42.58,42.64,42.57,42.63,711300.0,33.4021,33.4491,33.3942,33.4413,711300.0
2013-09-17 09:30:00,42.57,42.65,42.54,42.64,313400.0,33.3942,33.457,33.3707,33.4491,313400.0
2013-09-17 09:40:00,42.64,42.66,42.59,42.63,162300.0,33.4491,33.4648,33.4099,33.4413,162300.0
2013-09-17 09:50:00,42.64,42.7,42.61,42.62,84400.0,33.4491,33.4962,33.4256,33.4335,84400.0
2013-09-17 10:00:00,42.62,42.66,42.62,42.64,102500.0,33.4335,33.4648,33.4335,33.4491,102500.0
2013-09-17 10:10:00,42.64,42.67,42.61,42.67,80200.0,33.4491,33.4727,33.4256,33.4727,80200.0
2013-09-17 10:20:00,42.67,42.67,42.64,42.65,44400.0,33.4727,33.4727,33.4491,33.457,44400.0
2013-09-17 10:30:00,42.65,42.66,42.58,42.59,156400.0,33.457,33.4648,33.4021,33.4099,156400.0
2013-09-17 10:40:00,42.58,42.59,42.56,42.57,73100.0,33.4021,33.4099,33.3864,33.3942,73100.0
2013-09-17 10:50:00,42.57,42.57,42.54,42.55,67000.0,33.3942,33.3942,33.3707,33.3785,67000.0
2013-09-17 11:00:00,42.55,42.56,42.54,42.54,93100.0,33.3785,33.3864,33.3707,33.3707,93100.0
2013-09-17 11:10:00,42.54,42.56,42.53,42.54,79300.0,33.3707,33.3864,33.3628,33.3707,79300.0
2013-09-17 11:20:00,42.54,42.55,42.52,42.54,132700.0,33.3707,33.3785,33.355,33.3707,132700.0
2013-09-17 11:30:00,42.53,42.56,42.48,42.52,171400.0,33.3628,33.3864,33.3236,33.355,171400.0
2013-09-17 11:40:00,42.52,42.55,42.51,42.52,90600.0,33.355,33.3785,33.3472,33.355,90600.0
2013-09-17 11:50:00,42.52,42.54,42.5,42.53,122100.0,33.355,33.3707,33.3393,33.3628,122100.0
2013-09-17 12:00:00,42.53,42.53,42.51,42.51,124100.0,33.3628,33.3628,33.3472,33.3472,124100.0
2013-09-17 12:10:00,42.51,42.54,42.51,42.54,43200.0,33.3472,33.3707,33.3472,33.3707,43200.0
2013-09-17 12:20:00,42.54,42.54,42.51,42.52,53400.0,33.3707,33.3707,33.3472,33.355,53400.0
2013-09-17 12:30:00,42.52,42.52,42.48,42.48,27800.0,33.355,33.355,33.3236,33.3236,27800.0
2013-09-17 12:40:00,42.48,42.49,42.45,42.47,103300.0,33.3236,33.3315,33.3001,33.3158,103300.0
2013-09-17 12:50:00,42.47,42.49,42.46,42.49,125000.0,33.3158,33.3315,33.3079,33.3315,125000.0
2013-09-17 13:00:00,42.5,42.51,42.48,42.49,50700.0,33.3393,33.3472,33.3236,33.3315,50700.0
2013-09-17 13:10:00,42.49,42.52,42.49,42.51,32300.0,33.3315,33.355,33.3315,33.3472,32300.0
2013-09-17 13:20:00,42.52,42.52,42.49,42.5,87400.0,33.355,33.355,33.3315,33.3393,87400.0
2013-09-17 13:30:00,42.5,42.51,42.48,42.49,52300.0,33.3393,33.3472,33.3236,33.3315,52300.0
2013-09-17 13:40:00,42.5,42.51,42.48,42.49,75500.0,33.3393,33.3472,33.3236,33.3315,75500.0
2013-09-17 13:50:00,42.48,42.52,42.48,42.52,83800.0,33.3236,33.355,33.3236,33.355,83800.0
2013-09-17 14:00:00,42.52,42.55,42.52,42.53,59500.0,33.355,33.3785,33.355,33.3628,59500.0
2013-09-17 14:10:00,42.53,42.54,42.48,42.48,30500.0,33.3628,33.3707,33.3236,33.3236,30500.0
2013-09-17 14:20:00,42.48,42.5,42.47,42.48,193200.0,33.3236,33.3393,33.3158,33.3236,193200.0
2013-09-17 14:30:00,42.48,42.5,42.47,42.5,35300.0,33.3236,33.3393,33.3158,33.3393,35300.0
2013-09-17 14:40:00,42.5,42.5,42.46,42.47,93900.0,33.3393,33.3393,33.3079,33.3158,93900.0
2013-09-17 14:50:00,42.46,42.48,42.46,42.47,40500.0,33.3079,33.3236,33.3079,33.3158,40500.0
2013-09-17 15:00:00,42.47,42.49,42.46,42.47,50000.0,33.3158,33.3315,33.3079,33.3158,50000.0
2013-09-17 15:10:00,42.47,42.48,42.46,42.48,71400.0,33.3158,33.3236,33.3079,33.3236,71400.0
2013-09-17 15:20:00,42.48,42.49,42.46,42.46,144000.0,33.3236,33.3315,33.3079,33.3079,144000.0
2013-09-17 15:30:00,42.46,42.47,42.43,42.46,187800.0,33.3079,33.3158,33.2844,33.3079,187800.0
2013-09-17 15:40:00,42.47,42.48,42.45,42.47,236700.0,33.3158,33.3236,33.3001,33.3158,236700.0
2013-09-17 15:50:00,42.48,42.52,42.46,42.52,571600.0,33.3236,33.355,33.3079,33.355,571600.0
2013-09-18 09:30:00,42.57,42.57,42.47,42.51,440000.0,33.3942,33.3942,33.3158,33.3472,440000.0
2013-09-18 09:40:00,42.51,42.51,42.41,42.49,133500.0,33.3472,33.3472,33.2687,33.3315,133500.0
2013-09-18 09:50:00,42.48,42.5,42.46,42.48,240400.0,33.3236,33.3393,33.3079,33.3236,240400.0
2013-09-18 10:00:00,42.48,42.54,42.43,42.52,60900.0,33.3236,33.3707,33.2844,33.355,60900.0
2013-09-18 10:10:00,42.51,42.52,42.48,42.52,88200.0,33.3472,33.355,33.3236,33.355,88200.0
2013-09-18 10:20:00,42.53,42.55,42.51,42.54,53900.0,33.3628,33.3785,33.3472,33.3707,53900.0
2013-09-18 10:30:00,42.55,42.61,42.53,42.6,107000.0,33.3785,33.4256,33.3628,33.4178,107000.0
2013-09-18 10:40:00,42.6,42.6,42.57,42.6,104500.0,33.4178,33.4178,33.3942,33.4178,104500.0
2013-09-18 10:50:00,42.61,42.66,42.6,42.66,51900.0,33.4256,33.4648,33.4178,33.4648,51900.0
2013-09-18 11:00:00,42.65,42.66,42.62,42.65,80000.0,33.457,33.4648,33.4335,33.457,80000.0
2013-09-18 11:10:00,42.66,42.68,42.64,42.64,155000.0,33.4648,33.4805,33.4491,33.4491,155000.0
2013-09-18 11:20:00,42.64,42.66,42.63,42.66,129900.0,33.4491,33.4648,33.4413,33.4648,129900.0
2013-09-18 11:30:00,42.66,42.71,42.66,42.7,84000.0,33.4648,33.5041,33.4648,33.4962,84000.0
2013-09-18 11:40:00,42.69,42.71,42.68,42.7,115300.0,33.4884,33.5041,33.4805,33.4962,115300.0
2013-09-18 11:50:00,42.7,42.71,42.68,42.7,36800.0,33.4962,33.5041,33.4805,33.4962,36800.0
2013-09-18 12:00:00,42.69,42.7,42.62,42.66,94700.0,33.4884,33.4962,33.4335,33.4648,94700.0
2013-09-18 12:10:00,42.65,42.71,42.65,42.71,41000.0,33.457,33.5041,33.457,33.5041,41000.0
2013-09-18 12:20:00,42.71,42.76,42.7,42.74,75800.0,33.5041,33.5433,33.4962,33.5276,75800.0
2013-09-18 12:30:00,42.74,42.75,42.73,42.75,9600.0,33.5276,33.5354,33.5197,33.5354,9600.0
2013-09-18 12:40:00,42.75,42.78,42.75,42.78,35400.0,33.5354,33.559,33.5354,33.559,35400.0
2013-09-18 12:50:00,42.77,42.8,42.77,42.8,30400.0,33.5511,33.5747,33.5511,33.5747,30400.0
2013-09-18 13:00:00,42.8,42.82,42.8,42.8,72300.0,33.5747,33.5903,33.5747,33.5747,72300.0
2013-09-18 13:10:00,42.8,42.87,42.8,42.86,64100.0,33.5747,33.6296,33.5747,33.6217,64100.0
2013-09-18 13:20:00,42.87,42.88,42.85,42.87,37200.0,33.6296,33.6374,33.6139,33.6296,37200.0
2013-09-18 13:30:00,42.87,42.88,42.85,42.86,61100.0,33.6296,33.6374,33.6139,33.6217,61100.0
2013-09-18 13:40:00,42.87,42.9,42.87,42.89,69000.0,33.6296,33.6531,33.6296,33.6453,69000.0
2013-09-18 13:50:00,42.89,42.94,42.89,42.92,201200.0,33.6453,33.6845,33.6453,33.6688,201200.0
2013-09-18 14:00:00,42.93,43.27,42.92,43.21,1120700.0,33.6766,33.9433,33.6688,33.8963,1120700.0
2013-09-18 14:10:00,43.22,43.34,43.22,43.31,611000.0,33.9041,33.9983,33.9041,33.9747,611000.0
2013-09-18 14:20:00,43.31,43.42,43.3,43.32,237800.0,33.9747,34.061,33.9669,33.9826,237800.0
2013-09-18 14:30:00,43.33,43.36,43.25,43.29,140100.0,33.9904,34.0139,33.9277,33.959,140100.0
2013-09-18 14:40:00,43.29,43.4,43.27,43.39,496700.0,33.959,34.0453,33.9433,34.0375,496700.0
2013-09-18 14:50:00,43.39,43.52,43.39,43.52,164400.0,34.0375,34.1395,34.0375,34.1395,164400.0
2013-09-18 15:00:00,43.52,43.55,43.49,43.5,187500.0,34.1395,34.163,34.1159,34.1238,187500.0
2013-09-18 15:10:00,43.51,43.52,43.4,43.4,171000.0,34.1316,34.1395,34.0453,34.0453,171000.0
2013-09-18 15:20:00,43.4,43.49,43.39,43.43,460600.0,34.0453,34.1159,34.0375,34.0689,460600.0
2013-09-18 15:30:00,43.44,43.53,43.44,43.52,250600.0,34.0767,34.1473,34.0767,34.1395,250600.0
2013-09-18 15:40:00,43.53,43.54,43.5,43.51,277300.0,34.1473,34.1551,34.1238,34.1316,277300.0
2013-09-18 15:50:00,43.5,43.51,43.45,43.49,931100.0,34.1238,34.1316,34.0845,34.1159,931100.0
2013-09-19 09:30:00,43.66,43.78,43.59,43.61,340100.0,34.2493,34.3434,34.1944,34.2101,340100.0
2013-09-19 09:40:00,43.61,43.62,43.5,43.54,178500.0,34.2101,34.2179,34.1238,34.1551,178500.0
2013-09-19 09:50:00,43.53,43.66,43.5,43.65,210100.0,34.1473,34.2493,34.1238,34.2414,210100.0
2013-09-19 10:00:00,43.67,43.68,43.59,43.59,211700.0,34.2571,34.265,34.1944,34.1944,211700.0
2013-09-19 10:10:00,43.59,43.65,43.58,43.61,159800.0,34.1944,34.2414,34.1865,34.2101,159800.0
2013-09-19 10:20:00,43.6,43.7,43.6,43.68,157500.0,34.2022,34.2807,34.2022,34.265,157500.0
2013-09-19 10:30:00,43.69,43.71,43.55,43.59,150900.0,34.2728,34.2885,34.163,34.1944,150900.0
2013-09-19 10:40:00,43.6,43.63,43.56,43.56,96600.0,34.2022,34.2257,34.1708,34.1708,96600.0
2013-09-19 10:50:00,43.56,43.57,43.52,43.52,124400.0,34.1708,34.1787,34.1395,34.1395,124400.0
2013-09-19 11:00:00,43.52,43.54,43.5,43.51,133800.0,34.1395,34.1551,34.1238,34.1316,133800.0
2013-09-19 11:10:00,43.51,43.52,43.47,43.52,133000.0,34.1316,34.1395,34.1002,34.1395,133000.0
2013-09-19 11:20:00,43.52,43.52,43.47,43.48,69400.0,34.1395,34.1395,34.1002,34.1081,69400.0
2013-09-19 11:30:00,43.48,43.48,43.4,43.45,179400.0,34.1081,34.1081,34.0453,34.0845,179400.0
2013-09-19 11:40:00,43.44,43.47,43.42,43.43,119200.0,34.0767,34.1002,34.061,34.0689,119200.0
2013-09-19 11:50:00,43.43,43.44,43.41,43.44,73300.0,34.0689,34.0767,34.0532,34.0767,73300.0
2013-09-19 12:00:00,43.43,43.48,43.42,43.47,73100.0,34.0689,34.1081,34.061,34.1002,73100.0
2013-09-19 12:10:00,43.48,43.48,43.4,43.41,76600.0,34.1081,34.1081,34.0453,34.0532,76600.0
2013-09-19 12:20:00,43.41,43.44,43.41,43.43,70900.0,34.0532,34.0767,34.0532,34.0689,70900.0
2013-09-19 12:30:00,43.43,43.44,43.41,43.41,112000.0,34.0689,34.0767,34.0532,34.0532,112000.0
2013-09-19 12:40:00,43.41,43.41,43.36,43.37,50300.0,34.0532,34.0532,34.0139,34.0218,50300.0
2013-09-19 12:50:00,43.36,43.38,43.34,43.36,77300.0,34.0139,34.0296,33.9983,34.0139,77300.0
2013-09-19 13:00:00,43.35,43.38,43.3,43.31,87600.0,34.0061,34.0296,33.9669,33.9747,87600.0
2013-09-19 13:10:00,43.3,43.36,43.3,43.34,115800.0,33.9669,34.0139,33.9669,33.9983,115800.0
2013-09-19 13:20:00,43.34,43.35,43.29,43.31,37500.0,33.9983,34.0061,33.959,33.9747,37500.0
2013-09-19 13:30:00,43.3,43.32,43.27,43.32,68000.0,33.9669,33.9826,33.9433,33.9826,68000.0
2013-09-19 13:40:00,43.32,43.34,43.28,43.29,59600.0,33.9826,33.9983,33.9512,33.959,59600.0
2013-09-19 13:50:00,43.29,43.29,43.24,43.27,88800.0,33.959,33.959,33.9198,33.9433,88800.0
2013-09-19 14:00:00,43.26,43.3,43.24,43.3,187300.0,33.9355,33.9669,33.9198,33.9669,187300.0
2013-09-19 14:10:00,43.3,43.32,43.29,43.32,36200.0,33.9669,33.9826,33.959,33.9826,36200.0
2013-09-19 14:20:00,43.31,43.33,43.3,43.33,29900.0,33.9747,33.9904,33.9669,33.9904,29900.0
2013-09-19 14:30:00,43.33,43.33,43.3,43.32,48100.0,33.9904,33.9904,33.9669,33.9826,48100.0
2013-09-19 14:40:00,43.33,43.33,43.28,43.32,45800.0,33.9904,33.9904,33.9512,33.9826,45800.0
2013-09-19 14:50:00,43.33,43.33,43.3,43.33,69700.0,33.9904,33.9904,33.9669,33.9904,69700.0
2013-09-19 15:00:00,43.32,43.37,43.32,43.37,60600.0,33.9826,34.0218,33.9826,34.0218,60600.0
2013-09-19 15:10:00,43.37,43.41,43.35,43.39,62400.0,34.0218,34.0532,34.0061,34.0375,62400.0
2013-09-19 15:20:00,43.4,43.41,43.37,43.41,56300.0,34.0453,34.0532,34.0218,34.0532,56300.0
2013-09-19 15:30:00,43.41,43.41,43.36,43.39,53000.0,34.0532,34.0532,34.0139,34.0375,53000.0
2013-09-19 15:40:00,43.39,43.4,43.37,43.39,198000.0,34.0375,34.0453,34.0218,34.0375,198000.0
2013-09-19 15:50:00,43.39,43.4,43.33,43.35,687300.0,34.0375,34.0453,33.9904,34.0061,687300.0
2013-09-20 09:30:00,43.23,43.23,43.12,43.17,255700.0,34.0842,34.0842,33.9975,34.0369,255700.0
2013-09-20 09:40:00,43.16,43.16,43.07,43.15,244100.0,34.029,34.029,33.9581,34.0211,244100.0
2013-09-20 09:50:00,43.15,43.15,43.05,43.08,185000.0,34.0211,34.0211,33.9423,33.9659,185000.0
2013-09-20 10:00:00,43.09,43.13,43.07,43.08,337600.0,33.9738,34.0054,33.9581,33.9659,337600.0
2013-09-20 10:10:00,43.09,43.12,43.06,43.08,762100.0,33.9738,33.9975,33.9502,33.9659,762100.0
2013-09-20 10:20:00,43.08,43.11,43.06,43.07,93000.0,33.9659,33.9896,33.9502,33.9581,93000.0
2013-09-20 10:30:00,43.07,43.08,43.04,43.07,104500.0,33.9581,33.9659,33.9344,33.9581,104500.0
2013-09-20 10:40:00,43.06,43.1,43.05,43.09,70100.0,33.9502,33.9817,33.9423,33.9738,70100.0
2013-09-20 10:50:00,43.09,43.11,43.05,43.08,108600.0,33.9738,33.9896,33.9423,33.9659,108600.0
2013-09-20 11:00:00,43.08,43.11,43.06,43.07,61400.0,33.9659,33.9896,33.9502,33.9581,61400.0
2013-09-20 11:10:00,43.06,43.07,43.01,43.03,126000.0,33.9502,33.9581,33.9107,33.9265,126000.0
2013-09-20 11:20:00,43.03,43.04,42.97,43.01,103000.0,33.9265,33.9344,33.8792,33.9107,103000.0
2013-09-20 11:30:00,43.01,43.01,42.95,42.96,122000.0,33.9107,33.9107,33.8634,33.8713,122000.0
2013-09-20 11:40:00,42.96,42.97,42.93,42.95,41300.0,33.8713,33.8792,33.8477,33.8634,41300.0
2013-09-20 11:50:00,42.95,42.97,42.89,42.89,160000.0,33.8634,33.8792,33.8161,33.8161,160000.0
2013-09-20 12:00:00,42.89,42.9,42.85,42.89,91200.0,33.8161,33.824,33.7846,33.8161,91200.0
2013-09-20 12:10:00,42.89,42.9,42.88,42.89,50100.0,33.8161,33.824,33.8082,33.8161,50100.0
2013-09-20 12:20:00,42.88,42.89,42.83,42.85,52700.0,33.8082,33.8161,33.7688,33.7846,52700.0
2013-09-20 12:30:00,42.84,42.84,42.78,42.82,69900.0,33.7767,33.7767,33.7294,33.7609,69900.0
2013-09-20 12:40:00,42.82,42.88,42.82,42.88,64800.0,33.7609,33.8082,33.7609,33.8082,64800.0
2013-09-20 12:50:00,42.88,42.88,42.85,42.87,80000.0,33.8082,33.8082,33.7846,33.8004,80000.0
2013-09-20 13:00:00,42.87,42.88,42.82,42.82,65600.0,33.8004,33.8082,33.7609,33.7609,65600.0
2013-09-20 13:10:00,42.83,42.86,42.79,42.8,118900.0,33.7688,33.7925,33.7373,33.7452,118900.0
2013-09-20 13:20:00,42.81,42.82,42.77,42.8,106000.0,33.7531,33.7609,33.7215,33.7452,106000.0
2013-09-20 13:30:00,42.79,42.8,42.76,42.76,82100.0,33.7373,33.7452,33.7136,33.7136,82100.0
2013-09-20 13:40:00,42.76,42.76,42.74,42.74,57600.0,33.7136,33.7136,33.6979,33.6979,57600.0
2013-09-20 13:50:00,42.74,42.76,42.71,42.72,65500.0,33.6979,33.7136,33.6742,33.6821,65500.0
2013-09-20 14:00:00,42.71,42.72,42.66,42.67,766900.0,33.6742,33.6821,33.6348,33.6427,766900.0
2013-09-20 14:10:00,42.67,42.68,42.65,42.65,37600.0,33.6427,33.6506,33.6269,33.6269,37600.0
2013-09-20 14:20:00,42.66,42.7,42.64,42.68,215300.0,33.6348,33.6663,33.619,33.6506,215300.0
2013-09-20 14:30:00,42.69,42.73,42.66,42.66,77300.0,33.6584,33.69,33.6348,33.6348,77300.0
2013-09-20 14:40:00,42.66,42.69,42.63,42.68,80400.0,33.6348,33.6584,33.6111,33.6506,80400.0
2013-09-20 14:50:00,42.68,42.69,42.64,42.67,74500.0,33.6506,33.6584,33.619,33.6427,74500.0
2013-09-20 15:00:00,42.67,42.7,42.66,42.68,109800.0,33.6427,33.6663,33.6348,33.6506,109800.0
2013-09-20 15:10:00,42.67,42.7,42.64,42.69,352100.0,33.6427,33.6663,33.619,33.6584,352100.0
2013-09-20 15:20:00,42.69,42.71,42.62,42.62,469100.0,33.6584,33.6742,33.6033,33.6033,469100.0
2013-09-20 15:30:00,42.62,42.64,42.57,42.63,343400.0,33.6033,33.619,33.5638,33.6111,343400.0
2013-09-20 15:40:00,42.63,42.68,42.6,42.63,477400.0,33.6111,33.6506,33.5875,33.6111,477400.0
2013-09-20 15:50:00,42.63,42.69,42.6,42.61,2212100.0,33.6111,33.6584,33.5875,33.5954,2212100.0
2013-09-23 09:30:00,42.5,42.57,42.41,42.43,403000.0,33.5086,33.5638,33.4377,33.4535,403000.0
2013-09-23 09:40:00,42.44,42.51,42.38,42.49,272000.0,33.4613,33.5165,33.414,33.5008,272000.0
2013-09-23 09:50:00,42.49,42.56,42.46,42.52,225700.0,33.5008,33.5559,33.4771,33.5244,225700.0
2013-09-23 10:00:00,42.53,42.63,42.51,42.51,191000.0,33.5323,33.6111,33.5165,33.5165,191000.0
2013-09-23 10:10:00,42.51,42.55,42.48,42.54,179600.0,33.5165,33.5481,33.4929,33.5402,179600.0
2013-09-23 10:20:00,42.54,42.56,42.48,42.51,242900.0,33.5402,33.5559,33.4929,33.5165,242900.0
2013-09-23 10:30:00,42.51,42.57,42.49,42.51,232400.0,33.5165,33.5638,33.5008,33.5165,232400.0
2013-09-23 10:40:00,42.51,42.52,42.49,42.5,135300.0,33.5165,33.5244,33.5008,33.5086,135300.0
2013-09-23 10:50:00,42.5,42.5,42.37,42.39,112600.0,33.5086,33.5086,33.4061,33.4219,112600.0
2013-09-23 11:00:00,42.39,42.45,42.39,42.4,63700.0,33.4219,33.4692,33.4219,33.4298,63700.0
2013-09-23 11:10:00,42.41,42.44,42.39,42.41,195100.0,33.4377,33.4613,33.4219,33.4377,195100.0
2013-09-23 11:20:00,42.41,42.45,42.39,42.42,115100.0,33.4377,33.4692,33.4219,33.4456,115100.0
2013-09-23 11:30:00,42.42,42.44,42.39,42.44,174100.0,33.4456,33.4613,33.4219,33.4613,174100.0
2013-09-23 11:40:00,42.43,42.47,42.42,42.43,104200.0,33.4535,33.485,33.4456,33.4535,104200.0
2013-09-23 11:50:00,42.43,42.47,42.4,42.43,62600.0,33.4535,33.485,33.4298,33.4535,62600.0
2013-09-23 12:00:00,42.43,42.48,42.42,42.47,38600.0,33.4535,33.4929,33.4456,33.485,38600.0
2013-09-23 12:10:00,42.47,42.48,42.42,42.42,64300.0,33.485,33.4929,33.4456,33.4456,64300.0
2013-09-23 12:20:00,42.42,42.45,42.42,42.45,18100.0,33.4456,33.4692,33.4456,33.4692,18100.0
2013-09-23 12:30:00,42.45,42.45,42.42,42.44,31100.0,33.4692,33.4692,33.4456,33.4613,31100.0
2013-09-23 12:40:00,42.44,42.45,42.39,42.39,37200.0,33.4613,33.4692,33.4219,33.4219,37200.0
2013-09-23 12:50:00,42.4,42.45,42.39,42.44,32400.0,33.4298,33.4692,33.4219,33.4613,32400.0
2013-09-23 13:00:00,42.43,42.46,42.43,42.44,19500.0,33.4535,33.4771,33.4535,33.4613,19500.0
2013-09-23 13:10:00,42.44,42.46,42.4,42.4,56100.0,33.4613,33.4771,33.4298,33.4298,56100.0
2013-09-23 13:20:00,42.41,42.43,42.39,42.41,60600.0,33.4377,33.4535,33.4219,33.4377,60600.0
2013-09-23 13:30:00,42.41,42.42,42.4,42.41,73400.0,33.4377,33.4456,33.4298,33.4377,73400.0
2013-09-23 13:40:00,42.42,42.44,42.41,42.44,35400.0,33.4456,33.4613,33.4377,33.4613,35400.0
2013-09-23 13:50:00,42.44,42.47,42.44,42.46,57800.0,33.4613,33.485,33.4613,33.4771,57800.0
2013-09-23 14:00:00,42.46,42.46,42.4,42.41,334700.0,33.4771,33.4771,33.4298,33.4377,334700.0
2013-09-23 14:10:00,42.41,42.43,42.41,42.41,76900.0,33.4377,33.4535,33.4377,33.4377,76900.0
2013-09-23 14:20:00,42.41,42.42,42.33,42.34,246900.0,33.4377,33.4456,33.3746,33.3825,246900.0
2013-09-23 14:30:00,42.35,42.36,42.33,42.36,156100.0,33.3904,33.3983,33.3746,33.3983,156100.0
2013-09-23 14:40:00,42.35,42.36,42.32,42.33,203200.0,33.3904,33.3983,33.3667,33.3746,203200.0
2013-09-23 14:50:00,42.32,42.36,42.32,42.34,187100.0,33.3667,33.3983,33.3667,33.3825,187100.0
2013-09-23 15:00:00,42.34,42.35,42.31,42.34,320200.0,33.3825,33.3904,33.3588,33.3825,320200.0
2013-09-23 15:10:00,42.34,42.35,42.31,42.34,101700.0,33.3825,33.3904,33.3588,33.3825,101700.0
2013-09-23 15:20:00,42.34,42.34,42.28,42.28,117200.0,33.3825,33.3825,33.3352,33.3352,117200.0
2013-09-23 15:30:00,42.28,42.32,42.28,42.31,135400.0,33.3352,33.3667,33.3352,33.3588,135400.0
2013-09-23 15:40:00,42.31,42.33,42.29,42.3,182700.0,33.3588,33.3746,33.3431,33.351,182700.0
2013-09-23 15:50:00,42.29,42.33,42.29,42.32,700400.0,33.3431,33.3746,33.3431,33.3667,700400.0
2013-09-24 09:30:00,42.29,42.3,42.22,42.24,280000.0,33.3431,33.351,33.2879,33.3036,280000.0
2013-09-24 09:40:00,42.24,42.31,42.18,42.25,186400.0,33.3036,33.3588,33.2563,33.3115,186400.0
2013-09-24 09:50:00,42.25,42.33,42.2,42.3,132100.0,33.3115,33.3746,33.2721,33.351,132100.0
2013-09-24 10:00:00,42.29,42.31,42.22,42.24,210800.0,33.3431,33.3588,33.2879,33.3036,210800.0
2013-09-24 10:10:00,42.24,42.28,42.18,42.2,133600.0,33.3036,33.3352,33.2563,33.2721,133600.0
2013-09-24 10:20:00,42.2,42.27,42.18,42.26,104200.0,33.2721,33.3273,33.2563,33.3194,104200.0
2013-09-24 10:30:00,42.27,42.35,42.26,42.33,89100.0,33.3273,33.3904,33.3194,33.3746,89100.0
2013-09-24 10:40:00,42.33,42.36,42.32,42.33,87100.0,33.3746,33.3983,33.3667,33.3746,87100.0
2013-09-24 10:50:00,42.34,42.45,42.33,42.43,103900.0,33.3825,33.4692,33.3746,33.4535,103900.0
2013-09-24 11:00:00,42.43,42.49,42.43,42.44,93600.0,33.4535,33.5008,33.4535,33.4613,93600.0
2013-09-24 11:10:00,42.45,42.48,42.45,42.47,59300.0,33.4692,33.4929,33.4692,33.485,59300.0
2013-09-24 11:20:00,42.48,42.48,42.44,42.44,140700.0,33.4929,33.4929,33.4613,33.4613,140700.0
2013-09-24 11:30:00,42.45,42.48,42.44,42.46,59200.0,33.4692,33.4929,33.4613,33.4771,59200.0
2013-09-24 11:40:00,42.46,42.51,42.46,42.5,27300.0,33.4771,33.5165,33.4771,33.5086,27300.0
2013-09-24 11:50:00,42.5,42.53,42.47,42.51,116300.0,33.5086,33.5323,33.485,33.5165,116300.0
2013-09-24 12:00:00,42.52,42.54,42.49,42.51,37700.0,33.5244,33.5402,33.5008,33.5165,37700.0
2013-09-24 12:10:00,42.5,42.51,42.49,42.5,54000.0,33.5086,33.5165,33.5008,33.5086,54000.0
2013-09-24 12:20:00,42.51,42.52,42.49,42.52,36100.0,33.5165,33.5244,33.5008,33.5244,36100.0
2013-09-24 12:30:00,42.51,42.53,42.5,42.52,32300.0,33.5165,33.5323,33.5086,33.5244,32300.0
2013-09-24 12:40:00,42.52,42.54,42.5,42.52,18200.0,33.5244,33.5402,33.5086,33.5244,18200.0
2013-09-24 12:50:00,42.51,42.52,42.48,42.48,22200.0,33.5165,33.5244,33.4929,33.4929,22200.0
2013-09-24 13:00:00,42.48,42.51,42.48,42.5,20400.0,33.4929,33.5165,33.4929,33.5086,20400.0
2013-09-24 13:10:00,42.49,42.51,42.49,42.5,12300.0,33.5008,33.5165,33.5008,33.5086,12300.0
2013-09-24 13:20:00,42.51,42.55,42.49,42.55,20200.0,33.5165,33.5481,33.5008,33.5481,20200.0
2013-09-24 13:30:00,42.56,42.58,42.55,42.57,37100.0,33.5559,33.5717,33.5481,33.5638,37100.0
2013-09-24 13:40:00,42.58,42.6,42.56,42.59,53600.0,33.5717,33.5875,33.5559,33.5796,53600.0
2013-09-24 13:50:00,42.58,42.59,42.55,42.55,11400.0,33.5717,33.5796,33.5481,33.5481,11400.0
2013-09-24 14:00:00,42.55,42.58,42.55,42.58,15000.0,33.5481,33.5717,33.5481,33.5717,15000.0
2013-09-24 14:10:00,42.58,42.58,42.52,42.53,50000.0,33.5717,33.5717,33.5244,33.5323,50000.0
2013-09-24 14:20:00,42.53,42.54,42.45,42.45,62600.0,33.5323,33.5402,33.4692,33.4692,62600.0
2013-09-24 14:30:00,42.45,42.48,42.45,42.46,37300.0,33.4692,33.4929,33.4692,33.4771,37300.0
2013-09-24 14:40:00,42.46,42.48,42.44,42.46,43400.0,33.4771,33.4929,33.4613,33.4771,43400.0
2013-09-24 14:50:00,42.46,42.47,42.43,42.44,80000.0,33.4771,33.485,33.4535,33.4613,80000.0
2013-09-24 15:00:00,42.44,42.45,42.4,42.42,45500.0,33.4613,33.4692,33.4298,33.4456,45500.0
2013-09-24 15:10:00,42.41,42.46,42.4,42.45,64800.0,33.4377,33.4771,33.4298,33.4692,64800.0
2013-09-24 15:20:00,42.45,42.47,42.38,42.39,113700.0,33.4692,33.485,33.414,33.4219,113700.0
2013-09-24 15:30:00,42.39,42.39,42.32,42.34,74500.0,33.4219,33.4219,33.3667,33.3825,74500.0
2013-09-24 15:40:00,42.34,42.38,42.3,42.3,121600.0,33.3825,33.414,33.351,33.351,121600.0
2013-09-24 15:50:00,42.3,42.31,42.24,42.29,394400.0,33.351,33.3588,33.3036,33.3431,394400.0
2013-09-25 09:30:00,42.39,42.46,42.29,42.3,220900.0,33.4219,33.4771,33.3431,33.351,220900.0
2013-09-25 09:40:00,42.3,42.35,42.23,42.28,205400.0,33.351,33.3904,33.2958,33.3352,205400.0
2013-09-25 09:50:00,42.31,42.33,42.27,42.31,311600.0,33.3588,33.3746,33.3273,33.3588,311600.0
2013-09-25 10:00:00,42.3,42.36,42.24,42.3,94600.0,33.351,33.3983,33.3036,33.351,94600.0
2013-09-25 10:10:00,42.3,42.34,42.25,42.31,306400.0,33.351,33.3825,33.3115,33.3588,306400.0
2013-09-25 10:20:00,42.31,42.37,42.29,42.36,105500.0,33.3588,33.4061,33.3431,33.3983,105500.0
2013-09-25 10:30:00,42.37,42.42,42.33,42.39,52000.0,33.4061,33.4456,33.3746,33.4219,52000.0
2013-09-25 10:40:00,42.39,42.42,42.39,42.39,27000.0,33.4219,33.4456,33.4219,33.4219,27000.0
2013-09-25 10:50:00,42.39,42.43,42.38,42.41,46700.0,33.4219,33.4535,33.414,33.4377,46700.0
2013-09-25 11:00:00,42.4,42.42,42.36,42.42,29400.0,33.4298,33.4456,33.3983,33.4456,29400.0
2013-09-25 11:10:00,42.43,42.5,42.42,42.49,60100.0,33.4535,33.5086,33.4456,33.5008,60100.0
2013-09-25 11:20:00,42.5,42.53,42.49,42.52,60000.0,33.5086,33.5323,33.5008,33.5244,60000.0
2013-09-25 11:30:00,42.53,42.54,42.5,42.52,55500.0,33.5323,33.5402,33.5086,33.5244,55500.0
2013-09-25 11:40:00,42.51,42.53,42.48,42.52,253700.0,33.5165,33.5323,33.4929,33.5244,253700.0
2013-09-25 11:50:00,42.52,42.55,42.51,42.54,88900.0,33.5244,33.5481,33.5165,33.5402,88900.0
2013-09-25 12:00:00,42.53,42.55,42.51,42.53,28400.0,33.5323,33.5481,33.5165,33.5323,28400.0
2013-09-25 12:10:00,42.53,42.59,42.53,42.58,38000.0,33.5323,33.5796,33.5323,33.5717,38000.0
2013-09-25 12:20:00,42.58,42.58,42.49,42.53,124600.0,33.5717,33.5717,33.5008,33.5323,124600.0
2013-09-25 12:30:00,42.53,42.57,42.52,42.57,19500.0,33.5323,33.5638,33.5244,33.5638,19500.0
2013-09-25 12:40:00,42.56,42.59,42.53,42.59,23600.0,33.5559,33.5796,33.5323,33.5796,23600.0
2013-09-25 12:50:00,42.59,42.6,42.55,42.6,78600.0,33.5796,33.5875,33.5481,33.5875,78600.0
2013-09-25 13:00:00,42.6,42.65,42.6,42.65,35900.0,33.5875,33.6269,33.5875,33.6269,35900.0
2013-09-25 13:10:00,42.65,42.67,42.61,42.61,86700.0,33.6269,33.6427,33.5954,33.5954,86700.0
2013-09-25 13:20:00,42.62,42.62,42.57,42.58,43200.0,33.6033,33.6033,33.5638,33.5717,43200.0
2013-09-25 13:30:00,42.57,42.58,42.46,42.47,139900.0,33.5638,33.5717,33.4771,33.485,139900.0
2013-09-25 13:40:00,42.47,42.47,42.41,42.46,343300.0,33.485,33.485,33.4377,33.4771,343300.0
2013-09-25 13:50:00,42.46,42.48,42.42,42.46,104100.0,33.4771,33.4929,33.4456,33.4771,104100.0
2013-09-25 14:00:00,42.46,42.48,42.41,42.42,52800.0,33.4771,33.4929,33.4377,33.4456,52800.0
2013-09-25 14:10:00,42.42,42.48,42.41,42.46,58800.0,33.4456,33.4929,33.4377,33.4771,58800.0
2013-09-25 14:20:00,42.46,42.47,42.43,42.44,38600.0,33.4771,33.485,33.4535,33.4613,38600.0
2013-09-25 14:30:00,42.44,42.45,42.41,42.41,43200.0,33.4613,33.4692,33.4377,33.4377,43200.0
2013-09-25 14:40:00,42.41,42.47,42.41,42.44,23100.0,33.4377,33.485,33.4377,33.4613,23100.0
2013-09-25 14:50:00,42.44,42.47,42.42,42.42,37700.0,33.4613,33.485,33.4456,33.4456,37700.0
2013-09-25 15:00:00,42.42,42.47,42.42,42.47,48300.0,33.4456,33.485,33.4456,33.485,48300.0
2013-09-25 15:10:00,42.47,42.52,42.46,42.48,41500.0,33.485,33.5244,33.4771,33.4929,41500.0
2013-09-25 15:20:00,42.47,42.47,42.4,42.42,196600.0,33.485,33.485,33.4298,33.4456,196600.0
2013-09-25 15:30:00,42.41,42.43,42.4,42.41,39600.0,33.4377,33.4535,33.4298,33.4377,39600.0
2013-09-25 15:40:00,42.41,42.44,42.4,42.42,202900.0,33.4377,33.4613,33.4298,33.4456,202900.0
2013-09-25 15:50:00,42.41,42.42,42.37,42.39,380700.0,33.4377,33.4456,33.4061,33.4219,380700.0
2013-09-26 09:30:00,42.57,42.73,42.48,42.71,184600.0,33.5638,33.69,33.4929,33.6742,184600.0
2013-09-26 09:40:00,42.71,42.74,42.66,42.69,96200.0,33.6742,33.6979,33.6348,33.6584,96200.0
2013-09-26 09:50:00,42.71,42.78,42.7,42.77,71900.0,33.6742,33.7294,33.6663,33.7215,71900.0
2013-09-26 10:00:00,42.78,42.85,42.75,42.81,274300.0,33.7294,33.7846,33.7058,33.7531,274300.0
2013-09-26 10:10:00,42.81,42.82,42.69,42.7,136400.0,33.7531,33.7609,33.6584,33.6663,136400.0
2013-09-26 10:20:00,42.7,42.71,42.64,42.66,71800.0,33.6663,33.6742,33.619,33.6348,71800.0
2013-09-26 10:30:00,42.66,42.67,42.6,42.64,61900.0,33.6348,33.6427,33.5875,33.619,61900.0
2013-09-26 10:40:00,42.64,42.66,42.51,42.54,234500.0,33.619,33.6348,33.5165,33.5402,234500.0
2013-09-26 10:50:00,42.54,42.58,42.5,42.54,110300.0,33.5402,33.5717,33.5086,33.5402,110300.0
2013-09-26 11:00:00,42.54,42.54,42.48,42.5,96800.0,33.5402,33.5402,33.4929,33.5086,96800.0
2013-09-26 11:10:00,42.49,42.51,42.46,42.47,38000.0,33.5008,33.5165,33.4771,33.485,38000.0
2013-09-26 11:20:00,42.47,42.53,42.45,42.53,262100.0,33.485,33.5323,33.4692,33.5323,262100.0
2013-09-26 11:30:00,42.52,42.55,42.51,42.52,132300.0,33.5244,33.5481,33.5165,33.5244,132300.0
2013-09-26 11:40:00,42.52,42.56,42.52,42.54,73000.0,33.5244,33.5559,33.5244,33.5402,73000.0
2013-09-26 11:50:00,42.53,42.55,42.51,42.55,24800.0,33.5323,33.5481,33.5165,33.5481,24800.0
2013-09-26 12:00:00,42.55,42.56,42.51,42.51,30700.0,33.5481,33.5559,33.5165,33.5165,30700.0
2013-09-26 12:10:00,42.51,42.54,42.5,42.52,42400.0,33.5165,33.5402,33.5086,33.5244,42400.0
2013-09-26 12:20:00,42.52,42.58,42.52,42.58,96100.0,33.5244,33.5717,33.5244,33.5717,96100.0
2013-09-26 12:30:00,42.58,42.6,42.57,42.59,48300.0,33.5717,33.5875,33.5638,33.5796,48300.0
2013-09-26 12:40:00,42.59,42.61,42.57,42.57,89500.0,33.5796,33.5954,33.5638,33.5638,89500.0
2013-09-26 12:50:00,42.56,42.59,42.55,42.59,123500.0,33.5559,33.5796,33.5481,33.5796,123500.0
2013-09-26 13:00:00,42.58,42.64,42.58,42.62,39000.0,33.5717,33.619,33.5717,33.6033,39000.0
2013-09-26 13:10:00,42.63,42.68,42.62,42.68,83400.0,33.6111,33.6506,33.6033,33.6506,83400.0
2013-09-26 13:20:00,42.68,42.68,42.66,42.68,37000.0,33.6506,33.6506,33.6348,33.6506,37000.0
2013-09-26 13:30:00,42.68,42.69,42.61,42.61,53900.0,33.6506,33.6584,33.5954,33.5954,53900.0
2013-09-26 13:40:00,42.62,42.64,42.58,42.61,32100.0,33.6033,33.619,33.5717,33.5954,32100.0
2013-09-26 13:50:00,42.61,42.62,42.59,42.59,27400.0,33.5954,33.6033,33.5796,33.5796,27400.0
2013-09-26 14:00:00,42.59,42.59,42.52,42.55,74300.0,33.5796,33.5796,33.5244,33.5481,74300.0
2013-09-26 14:10:00,42.56,42.59,42.54,42.55,55600.0,33.5559,33.5796,33.5402,33.5481,55600.0
2013-09-26 14:20:00,42.55,42.58,42.52,42.57,40900.0,33.5481,33.5717,33.5244,33.5638,40900.0
2013-09-26 14:30:00,42.56,42.57,42.53,42.55,22700.0,33.5559,33.5638,33.5323,33.5481,22700.0
2013-09-26 14:40:00,42.55,42.55,42.49,42.49,77100.0,33.5481,33.5481,33.5008,33.5008,77100.0
2013-09-26 14:50:00,42.5,42.52,42.48,42.51,52200.0,33.5086,33.5244,33.4929,33.5165,52200.0
2013-09-26 15:00:00,42.5,42.53,42.48,42.53,50600.0,33.5086,33.5323,33.4929,33.5323,50600.0
2013-09-26 15:10:00,42.52,42.53,42.47,42.5,51100.0,33.5244,33.5323,33.485,33.5086,51100.0
2013-09-26 15:20:00,42.49,42.54,42.48,42.53,62300.0,33.5008,33.5402,33.4929,33.5323,62300.0
2013-09-26 15:30:00,42.53,42.59,42.51,42.59,113000.0,33.5323,33.5796,33.5165,33.5796,113000.0
2013-09-26 15:40:00,42.59,42.63,42.57,42.62,121100.0,33.5796,33.6111,33.5638,33.6033,121100.0
2013-09-26 15:50:00,42.62,42.67,42.59,42.66,438600.0,33.6033,33.6427,33.5796,33.6348,438600.0
2013-09-27 09:30:00,42.36,42.49,42.32,42.4,167700.0,33.3983,33.5008,33.3667,33.4298,167700.0
2013-09-27 09:40:00,42.39,42.46,42.37,42.42,147300.0,33.4219,33.4771,33.4061,33.4456,147300.0
2013-09-27 09:50:00,42.41,42.41,42.34,42.36,104300.0,33.4377,33.4377,33.3825,33.3983,104300.0
2013-09-27 10:00:00,42.36,42.36,42.27,42.28,118400.0,33.3983,33.3983,33.3273,33.3352,118400.0
2013-09-27 10:10:00,42.28,42.38,42.27,42.33,151100.0,33.3352,33.414,33.3273,33.3746,151100.0
2013-09-27 10:20:00,42.33,42.34,42.29,42.33,94400.0,33.3746,33.3825,33.3431,33.3746,94400.0
2013-09-27 10:30:00,42.33,42.39,42.29,42.38,682400.0,33.3746,33.4219,33.3431,33.414,682400.0
2013-09-27 10:40:00,42.39,42.39,42.33,42.37,58200.0,33.4219,33.4219,33.3746,33.4061,58200.0
2013-09-27 10:50:00,42.37,42.37,42.34,42.36,29800.0,33.4061,33.4061,33.3825,33.3983,29800.0
2013-09-27 11:00:00,42.37,42.37,42.26,42.28,48900.0,33.4061,33.4061,33.3194,33.3352,48900.0
2013-09-27 11:10:00,42.29,42.29,42.25,42.26,37200.0,33.3431,33.3431,33.3115,33.3194,37200.0
2013-09-27 11:20:00,42.25,42.32,42.25,42.3,48900.0,33.3115,33.3667,33.3115,33.351,48900.0
2013-09-27 11:30:00,42.3,42.38,42.3,42.34,38700.0,33.351,33.414,33.351,33.3825,38700.0
2013-09-27 11:40:00,42.33,42.34,42.3,42.3,42800.0,33.3746,33.3825,33.351,33.351,42800.0
2013-09-27 11:50:00,42.3,42.31,42.28,42.28,30700.0,33.351,33.3588,33.3352,33.3352,30700.0
2013-09-27 12:00:00,42.27,42.29,42.26,42.27,23200.0,33.3273,33.3431,33.3194,33.3273,23200.0
2013-09-27 12:10:00,42.27,42.3,42.25,42.29,16400.0,33.3273,33.351,33.3115,33.3431,16400.0
2013-09-27 12:20:00,42.29,42.31,42.26,42.26,40900.0,33.3431,33.3588,33.3194,33.3194,40900.0
2013-09-27 12:30:00,42.26,42.29,42.24,42.25,14300.0,33.3194,33.3431,33.3036,33.3115,14300.0
2013-09-27 12:40:00,42.26,42.28,42.24,42.25,30600.0,33.3194,33.3352,33.3036,33.3115,30600.0
2013-09-27 12:50:00,42.26,42.28,42.26,42.27,13700.0,33.3194,33.3352,33.3194,33.3273,13700.0
2013-09-27 13:00:00,42.27,42.29,42.27,42.28,9600.0,33.3273,33.3431,33.3273,33.3352,9600.0
2013-09-27 13:10:00,42.28,42.3,42.27,42.27,32200.0,33.3352,33.351,33.3273,33.3273,32200.0
2013-09-27 13:20:00,42.27,42.28,42.25,42.27,73500.0,33.3273,33.3352,33.3115,33.3273,73500.0
2013-09-27 13:30:00,42.27,42.27,42.25,42.26,43200.0,33.3273,33.3273,33.3115,33.3194,43200.0
2013-09-27 13:40:00,42.25,42.29,42.25,42.28,28900.0,33.3115,33.3431,33.3115,33.3352,28900.0
2013-09-27 13:50:00,42.28,42.28,42.24,42.25,27500.0,33.3352,33.3352,33.3036,33.3115,27500.0
2013-09-27 14:00:00,42.25,42.26,42.19,42.19,73600.0,33.3115,33.3194,33.2642,33.2642,73600.0
2013-09-27 14:10:00,42.2,42.2,42.17,42.18,39700.0,33.2721,33.2721,33.2485,33.2563,39700.0
2013-09-27 14:20:00,42.18,42.22,42.18,42.22,20200.0,33.2563,33.2879,33.2563,33.2879,20200.0
2013-09-27 14:30:00,42.22,42.22,42.18,42.22,52900.0,33.2879,33.2879,33.2563,33.2879,52900.0
2013-09-27 14:40:00,42.22,42.28,42.22,42.27,45400.0,33.2879,33.3352,33.2879,33.3273,45400.0
2013-09-27 14:50:00,42.27,42.28,42.22,42.22,31900.0,33.3273,33.3352,33.2879,33.2879,31900.0
2013-09-27 15:00:00,42.22,42.23,42.19,42.2,72900.0,33.2879,33.2958,33.2642,33.2721,72900.0
2013-09-27 15:10:00,42.2,42.22,42.16,42.18,82100.0,33.2721,33.2879,33.2406,33.2563,82100.0
2013-09-27 15:20:00,42.18,42.19,42.16,42.18,153400.0,33.2563,33.2642,33.2406,33.2563,153400.0
2013-09-27 15:30:00,42.19,42.23,42.17,42.21,150000.0,33.2642,33.2958,33.2485,33.28,150000.0
2013-09-27 15:40:00,42.21,42.22,42.12,42.13,350500.0,33.28,33.2879,33.209,33.2169,350500.0
2013-09-27 15:50:00,42.13,42.21,42.12,42.16,434700.0,33.2169,33.28,33.209,33.2406,434700.0
2013-09-30 09:30:00,41.75,41.82,41.63,41.82,238000.0,32.9173,32.9725,32.8227,32.9725,238000.0
2013-09-30 09:40:00,41.81,41.89,41.81,41.83,382100.0,32.9646,33.0277,32.9646,32.9804,382100.0
2013-09-30 09:50:00,41.82,41.87,41.8,41.84,94000.0,32.9725,33.0119,32.9567,32.9883,94000.0
2013-09-30 10:00:00,41.84,41.88,41.82,41.85,280800.0,32.9883,33.0198,32.9725,32.9962,280800.0
2013-09-30 10:10:00,41.85,41.94,41.85,41.94,60300.0,32.9962,33.0671,32.9962,33.0671,60300.0
2013-09-30 10:20:00,41.94,42.03,41.93,42.03,444800.0,33.0671,33.1381,33.0592,33.1381,444800.0
2013-09-30 10:30:00,42.03,42.09,42.0,42.07,150600.0,33.1381,33.1854,33.1144,33.1696,150600.0
2013-09-30 10:40:00,42.06,42.16,42.06,42.1,180100.0,33.1617,33.2406,33.1617,33.1933,180100.0
2013-09-30 10:50:00,42.1,42.14,42.07,42.09,183700.0,33.1933,33.2248,33.1696,33.1854,183700.0
2013-09-30 11:00:00,42.07,42.08,42.02,42.02,40000.0,33.1696,33.1775,33.1302,33.1302,40000.0
2013-09-30 11:10:00,42.03,42.03,41.94,41.98,205300.0,33.1381,33.1381,33.0671,33.0987,205300.0
2013-09-30 11:20:00,41.98,42.04,41.98,42.02,49200.0,33.0987,33.146,33.0987,33.1302,49200.0
2013-09-30 11:30:00,42.02,42.05,41.99,42.02,64800.0,33.1302,33.1538,33.1065,33.1302,64800.0
2013-09-30 11:40:00,42.02,42.05,41.99,42.0,40600.0,33.1302,33.1538,33.1065,33.1144,40600.0
2013-09-30 11:50:00,42.0,42.09,41.99,42.09,29000.0,33.1144,33.1854,33.1065,33.1854,29000.0
2013-09-30 12:00:00,42.08,42.08,41.97,41.97,59000.0,33.1775,33.1775,33.0908,33.0908,59000.0
2013-09-30 12:10:00,41.97,42.0,41.95,41.96,60300.0,33.0908,33.1144,33.075,33.0829,60300.0
2013-09-30 12:20:00,41.96,41.98,41.95,41.98,11500.0,33.0829,33.0987,33.075,33.0987,11500.0
2013-09-30 12:30:00,41.98,42.01,41.98,42.0,20200.0,33.0987,33.1223,33.0987,33.1144,20200.0
2013-09-30 12:40:00,42.0,42.04,42.0,42.0,21700.0,33.1144,33.146,33.1144,33.1144,21700.0
2013-09-30 12:50:00,42.0,42.02,41.99,41.99,75600.0,33.1144,33.1302,33.1065,33.1065,75600.0
2013-09-30 13:00:00,41.99,42.05,41.99,42.01,41700.0,33.1065,33.1538,33.1065,33.1223,41700.0
2013-09-30 13:10:00,42.02,42.1,41.99,42.1,46500.0,33.1302,33.1933,33.1065,33.1933,46500.0
2013-09-30 13:20:00,42.1,42.1,42.01,42.02,52300.0,33.1933,33.1933,33.1223,33.1302,52300.0
2013-09-30 13:30:00,42.02,42.08,42.0,42.0,70600.0,33.1302,33.1775,33.1144,33.1144,70600.0
2013-09-30 13:40:00,42.01,42.07,42.0,42.07,52000.0,33.1223,33.1696,33.1144,33.1696,52000.0
2013-09-30 13:50:00,42.08,42.1,41.96,42.01,123800.0,33.1775,33.1933,33.0829,33.1223,123800.0
2013-09-30 14:00:00,42.01,42.07,42.0,42.06,152800.0,33.1223,33.1696,33.1144,33.1617,152800.0
2013-09-30 14:10:00,42.06,42.07,42.02,42.02,195700.0,33.1617,33.1696,33.1302,33.1302,195700.0
2013-09-30 14:20:00,42.03,42.04,42.01,42.02,115700.0,33.1381,33.146,33.1223,33.1302,115700.0
2013-09-30 14:30:00,42.02,42.07,42.02,42.05,65000.0,33.1302,33.1696,33.1302,33.1538,65000.0
2013-09-30 14:40:00,42.06,42.06,42.01,42.05,67400.0,33.1617,33.1617,33.1223,33.1538,67400.0
2013-09-30 14:50:00,42.05,42.07,42.02,42.03,117400.0,33.1538,33.1696,33.1302,33.1381,117400.0
2013-09-30 15:00:00,42.02,42.02,41.98,42.0,122400.0,33.1302,33.1302,33.0987,33.1144,122400.0
2013-09-30 15:10:00,42.0,42.0,41.91,41.95,128600.0,33.1144,33.1144,33.0435,33.075,128600.0
2013-09-30 15:20:00,41.95,41.99,41.94,41.99,139400.0,33.075,33.1065,33.0671,33.1065,139400.0
2013-09-30 15:30:00,41.99,42.02,41.95,41.96,295800.0,33.1065,33.1302,33.075,33.0829,295800.0
2013-09-30 15:40:00,41.97,42.01,41.93,41.95,295800.0,33.0908,33.1223,33.0592,33.075,295800.0
2013-09-30 15:50:00,41.94,42.02,41.93,42.0,725400.0,33.0671,33.1302,33.0592,33.1144,725400.0
2013-10-01 09:30:00,42.01,42.03,41.79,42.02,434100.0,33.1223,33.1381,32.9488,33.1302,434100.0
2013-10-01 09:40:00,42.03,42.05,41.99,42.02,229000.0,33.1381,33.1538,33.1065,33.1302,229000.0
2013-10-01 09:50:00,42.02,42.03,41.91,41.97,161900.0,33.1302,33.1381,33.0435,33.0908,161900.0
2013-10-01 10:00:00,41.96,41.98,41.92,41.96,174200.0,33.0829,33.0987,33.0513,33.0829,174200.0
2013-10-01 10:10:00,41.95,41.98,41.89,41.95,131800.0,33.075,33.0987,33.0277,33.075,131800.0
2013-10-01 10:20:00,41.95,42.05,41.95,42.04,271900.0,33.075,33.1538,33.075,33.146,271900.0
2013-10-01 10:30:00,42.04,42.1,42.04,42.08,210700.0,33.146,33.1933,33.146,33.1775,210700.0
2013-10-01 10:40:00,42.09,42.1,42.07,42.08,137900.0,33.1854,33.1933,33.1696,33.1775,137900.0
2013-10-01 10:50:00,42.08,42.15,42.07,42.12,131800.0,33.1775,33.2327,33.1696,33.209,131800.0
2013-10-01 11:00:00,42.12,42.12,42.1,42.1,96800.0,33.209,33.209,33.1933,33.1933,96800.0
2013-10-01 11:10:00,42.1,42.14,42.09,42.14,42300.0,33.1933,33.2248,33.1854,33.2248,42300.0
2013-10-01 11:20:00,42.14,42.17,42.13,42.13,82900.0,33.2248,33.2485,33.2169,33.2169,82900.0
2013-10-01 11:30:00,42.14,42.2,42.14,42.2,54400.0,33.2248,33.2721,33.2248,33.2721,54400.0
2013-10-01 11:40:00,42.19,42.22,42.19,42.2,71400.0,33.2642,33.2879,33.2642,33.2721,71400.0
2013-10-01 11:50:00,42.2,42.21,42.17,42.17,130700.0,33.2721,33.28,33.2485,33.2485,130700.0
2013-10-01 12:00:00,42.17,42.18,42.15,42.15,34800.0,33.2485,33.2563,33.2327,33.2327,34800.0
2013-10-01 12:10:00,42.15,42.17,42.14,42.15,32400.0,33.2327,33.2485,33.2248,33.2327,32400.0
2013-10-01 12:20:00,42.15,42.2,42.14,42.19,119800.0,33.2327,33.2721,33.2248,33.2642,119800.0
2013-10-01 12:30:00,42.18,42.2,42.16,42.16,27300.0,33.2563,33.2721,33.2406,33.2406,27300.0
2013-10-01 12:40:00,42.16,42.16,42.14,42.15,19400.0,33.2406,33.2406,33.2248,33.2327,19400.0
2013-10-01 12:50:00,42.15,42.15,42.11,42.12,149200.0,33.2327,33.2327,33.2011,33.209,149200.0
2013-10-01 13:00:00,42.13,42.16,42.11,42.15,97300.0,33.2169,33.2406,33.2011,33.2327,97300.0
2013-10-01 13:10:00,42.16,42.16,42.12,42.15,21300.0,33.2406,33.2406,33.209,33.2327,21300.0
2013-10-01 13:20:00,42.15,42.16,42.13,42.13,61200.0,33.2327,33.2406,33.2169,33.2169,61200.0
2013-10-01 13:30:00,42.13,42.14,42.09,42.11,27400.0,33.2169,33.2248,33.1854,33.2011,27400.0
2013-10-01 13:40:00,42.12,42.12,42.09,42.09,66200.0,33.209,33.209,33.1854,33.1854,66200.0
2013-10-01 13:50:00,42.1,42.12,42.09,42.12,61400.0,33.1933,33.209,33.1854,33.209,61400.0
2013-10-01 14:00:00,42.11,42.11,42.06,42.06,51200.0,33.2011,33.2011,33.1617,33.1617,51200.0
2013-10-01 14:10:00,42.06,42.08,42.05,42.06,66500.0,33.1617,33.1775,33.1538,33.1617,66500.0
2013-10-01 14:20:00,42.05,42.07,42.01,42.04,130600.0,33.1538,33.1696,33.1223,33.146,130600.0
2013-10-01 14:30:00,42.04,42.08,42.04,42.08,27500.0,33.146,33.1775,33.146,33.1775,27500.0
2013-10-01 14:40:00,42.08,42.09,42.06,42.08,60200.0,33.1775,33.1854,33.1617,33.1775,60200.0
2013-10-01 14:50:00,42.08,42.11,42.07,42.11,62400.0,33.1775,33.2011,33.1696,33.2011,62400.0
2013-10-01 15:00:00,42.1,42.11,42.05,42.09,123800.0,33.1933,33.2011,33.1538,33.1854,123800.0
2013-10-01 15:10:00,42.09,42.09,42.05,42.08,184300.0,33.1854,33.1854,33.1538,33.1775,184300.0
2013-10-01 15:20:00,42.08,42.08,42.02,42.07,57600.0,33.1775,33.1775,33.1302,33.1696,57600.0
2013-10-01 15:30:00,42.07,42.11,42.07,42.08,102700.0,33.1696,33.2011,33.1696,33.1775,102700.0
2013-10-01 15:40:00,42.08,42.12,42.08,42.12,315600.0,33.1775,33.209,33.1775,33.209,315600.0
2013-10-01 15:50:00,42.12,42.2,42.09,42.19,524800.0,33.209,33.2721,33.1854,33.2642,524800.0
2013-10-02 09:30:00,41.95,41.97,41.81,41.89,446200.0,33.075,33.0908,32.9646,33.0277,446200.0
2013-10-02 09:40:00,41.89,41.9,41.84,41.87,198700.0,33.0277,33.0356,32.9883,33.0119,198700.0
2013-10-02 09:50:00,41.87,41.92,41.85,41.92,189700.0,33.0119,33.0513,32.9962,33.0513,189700.0
2013-10-02 10:00:00,41.92,41.95,41.83,41.83,80000.0,33.0513,33.075,32.9804,32.9804,80000.0
2013-10-02 10:10:00,41.83,41.89,41.82,41.89,139800.0,32.9804,33.0277,32.9725,33.0277,139800.0
2013-10-02 10:20:00,41.88,41.93,41.85,41.93,66100.0,33.0198,33.0592,32.9962,33.0592,66100.0
2013-10-02 10:30:00,41.92,42.0,41.89,41.96,309100.0,33.0513,33.1144,33.0277,33.0829,309100.0
2013-10-02 10:40:00,41.97,41.98,41.94,41.97,92800.0,33.0908,33.0987,33.0671,33.0908,92800.0
2013-10-02 10:50:00,41.97,42.04,41.96,42.01,75300.0,33.0908,33.146,33.0829,33.1223,75300.0
2013-10-02 11:00:00,42.01,42.03,41.98,42.02,117200.0,33.1223,33.1381,33.0987,33.1302,117200.0
2013-10-02 11:10:00,42.02,42.12,42.0,42.1,101200.0,33.1302,33.209,33.1144,33.1933,101200.0
2013-10-02 11:20:00,42.1,42.15,42.09,42.13,103300.0,33.1933,33.2327,33.1854,33.2169,103300.0
2013-10-02 11:30:00,42.13,42.15,42.06,42.07,148500.0,33.2169,33.2327,33.1617,33.1696,148500.0
2013-10-02 11:40:00,42.07,42.1,42.05,42.09,26800.0,33.1696,33.1933,33.1538,33.1854,26800.0
2013-10-02 11:50:00,42.1,42.11,42.06,42.07,91600.0,33.1933,33.2011,33.1617,33.1696,91600.0
2013-10-02 12:00:00,42.07,42.11,42.07,42.11,71600.0,33.1696,33.2011,33.1696,33.2011,71600.0
2013-10-02 12:10:00,42.11,42.12,42.08,42.1,37600.0,33.2011,33.209,33.1775,33.1933,37600.0
2013-10-02 12:20:00,42.09,42.1,42.03,42.05,59600.0,33.1854,33.1933,33.1381,33.1538,59600.0
2013-10-02 12:30:00,42.05,42.12,42.05,42.12,29000.0,33.1538,33.209,33.1538,33.209,29000.0
2013-10-02 12:40:00,42.11,42.14,42.1,42.11,42200.0,33.2011,33.2248,33.1933,33.2011,42200.0
2013-10-02 12:50:00,42.11,42.16,42.11,42.16,49900.0,33.2011,33.2406,33.2011,33.2406,49900.0
2013-10-02 13:00:00,42.17,42.22,42.15,42.22,109800.0,33.2485,33.2879,33.2327,33.2879,109800.0
2013-10-02 13:10:00,42.22,42.23,42.2,42.22,56300.0,33.2879,33.2958,33.2721,33.2879,56300.0
2013-10-02 13:20:00,42.21,42.25,42.21,42.25,40500.0,33.28,33.3115,33.28,33.3115,40500.0
2013-10-02 13:30:00,42.25,42.27,42.24,42.25,49000.0,33.3115,33.3273,33.3036,33.3115,49000.0
2013-10-02 13:40:00,42.25,42.29,42.24,42.27,134300.0,33.3115,33.3431,33.3036,33.3273,134300.0
2013-10-02 13:50:00,42.27,42.27,42.24,42.24,19900.0,33.3273,33.3273,33.3036,33.3036,19900.0
2013-10-02 14:00:00,42.24,42.24,42.21,42.22,44200.0,33.3036,33.3036,33.28,33.2879,44200.0
2013-10-02 14:10:00,42.23,42.23,42.2,42.23,72900.0,33.2958,33.2958,33.2721,33.2958,72900.0
2013-10-02 14:20:00,42.22,42.23,42.21,42.23,53600.0,33.2879,33.2958,33.28,33.2958,53600.0
2013-10-02 14:30:00,42.23,42.23,42.18,42.18,36100.0,33.2958,33.2958,33.2563,33.2563,36100.0
2013-10-02 14:40:00,42.18,42.19,42.15,42.16,54600.0,33.2563,33.2642,33.2327,33.2406,54600.0
2013-10-02 14:50:00,42.16,42.18,42.13,42.16,72500.0,33.2406,33.2563,33.2169,33.2406,72500.0
2013-10-02 15:00:00,42.15,42.18,42.14,42.18,72800.0,33.2327,33.2563,33.2248,33.2563,72800.0
2013-10-02 15:10:00,42.18,42.21,42.18,42.2,62000.0,33.2563,33.28,33.2563,33.2721,62000.0
2013-10-02 15:20:00,42.2,42.2,42.16,42.2,63700.0,33.2721,33.2721,33.2406,33.2721,63700.0
2013-10-02 15:30:00,42.2,42.25,42.2,42.2,102900.0,33.2721,33.3115,33.2721,33.2721,102900.0
2013-10-02 15:40:00,42.2,42.22,42.18,42.2,141900.0,33.2721,33.2879,33.2563,33.2721,141900.0
2013-10-02 15:50:00,42.19,42.31,42.19,42.29,464900.0,33.2642,33.3588,33.2642,33.3431,464900.0
2013-10-03 09:30:00,42.24,42.24,42.16,42.16,182100.0,33.3036,33.3036,33.2406,33.2406,182100.0
2013-10-03 09:40:00,42.16,42.16,42.06,42.06,569800.0,33.2406,33.2406,33.1617,33.1617,569800.0
2013-10-03 09:50:00,42.06,42.1,42.03,42.04,108100.0,33.1617,33.1933,33.1381,33.146,108100.0
2013-10-03 10:00:00,42.04,42.06,41.97,42.01,165300.0,33.146,33.1617,33.0908,33.1223,165300.0
2013-10-03 10:10:00,42.01,42.04,41.96,42.01,46800.0,33.1223,33.146,33.0829,33.1223,46800.0
2013-10-03 10:20:00,42.01,42.01,41.88,41.93,55100.0,33.1223,33.1223,33.0198,33.0592,55100.0
2013-10-03 10:30:00,41.93,41.94,41.88,41.92,57300.0,33.0592,33.0671,33.0198,33.0513,57300.0
2013-10-03 10:40:00,41.92,41.93,41.88,41.89,112600.0,33.0513,33.0592,33.0198,33.0277,112600.0
2013-10-03 10:50:00,41.89,41.93,41.87,41.9,247100.0,33.0277,33.0592,33.0119,33.0356,247100.0
2013-10-03 11:00:00,41.9,41.92,41.88,41.91,54100.0,33.0356,33.0513,33.0198,33.0435,54100.0
2013-10-03 11:10:00,41.91,41.92,41.86,41.87,92400.0,33.0435,33.0513,33.004,33.0119,92400.0
2013-10-03 11:20:00,41.87,41.91,41.84,41.85,84500.0,33.0119,33.0435,32.9883,32.9962,84500.0
2013-10-03 11:30:00,41.84,41.89,41.82,41.85,104200.0,32.9883,33.0277,32.9725,32.9962,104200.0
2013-10-03 11:40:00,41.84,41.84,41.73,41.74,134000.0,32.9883,32.9883,32.9015,32.9094,134000.0
2013-10-03 11:50:00,41.73,41.77,41.67,41.69,183500.0,32.9015,32.9331,32.8542,32.87,183500.0
2013-10-03 12:00:00,41.69,41.7,41.64,41.7,100500.0,32.87,32.8779,32.8306,32.8779,100500.0
2013-10-03 12:10:00,41.7,41.73,41.69,41.72,69600.0,32.8779,32.9015,32.87,32.8937,69600.0
2013-10-03 12:20:00,41.72,41.75,41.68,41.75,68700.0,32.8937,32.9173,32.8621,32.9173,68700.0
2013-10-03 12:30:00,41.76,41.81,41.75,41.8,68200.0,32.9252,32.9646,32.9173,32.9567,68200.0
2013-10-03 12:40:00,41.8,41.86,41.75,41.84,123100.0,32.9567,33.004,32.9173,32.9883,123100.0
2013-10-03 12:50:00,41.85,41.88,41.81,41.86,373500.0,32.9962,33.0198,32.9646,33.004,373500.0
2013-10-03 13:00:00,41.87,41.92,41.84,41.9,670300.0,33.0119,33.0513,32.9883,33.0356,670300.0
2013-10-03 13:10:00,41.9,41.93,41.88,41.89,268000.0,33.0356,33.0592,33.0198,33.0277,268000.0
2013-10-03 13:20:00,41.9,42.0,41.89,41.97,122200.0,33.0356,33.1144,33.0277,33.0908,122200.0
2013-10-03 13:30:00,41.98,42.01,41.95,41.96,70400.0,33.0987,33.1223,33.075,33.0829,70400.0
2013-10-03 13:40:00,41.97,42.02,41.97,42.0,51200.0,33.0908,33.1302,33.0908,33.1144,51200.0
2013-10-03 13:50:00,42.0,42.06,41.99,42.04,80900.0,33.1144,33.1617,33.1065,33.146,80900.0
2013-10-03 14:00:00,42.04,42.04,41.97,41.98,57000.0,33.146,33.146,33.0908,33.0987,57000.0
2013-10-03 14:10:00,41.98,42.0,41.96,41.97,209100.0,33.0987,33.1144,33.0829,33.0908,209100.0
2013-10-03 14:20:00,41.97,41.97,41.81,41.96,156500.0,33.0908,33.0908,32.9646,33.0829,156500.0
2013-10-03 14:30:00,41.97,41.97,41.9,41.95,215100.0,33.0908,33.0908,33.0356,33.075,215100.0
2013-10-03 14:40:00,41.96,41.99,41.95,41.97,50900.0,33.0829,33.1065,33.075,33.0908,50900.0
2013-10-03 14:50:00,41.98,42.02,41.95,41.95,45000.0,33.0987,33.1302,33.075,33.075,45000.0
2013-10-03 15:00:00,41.94,41.97,41.92,41.94,50700.0,33.0671,33.0908,33.0513,33.0671,50700.0
2013-10-03 15:10:00,41.93,41.96,41.93,41.94,55400.0,33.0592,33.0829,33.0592,33.0671,55400.0
2013-10-03 15:20:00,41.94,41.99,41.93,41.99,49600.0,33.0671,33.1065,33.0592,33.1065,49600.0
2013-10-03 15:30:00,41.98,42.0,41.95,42.0,53800.0,33.0987,33.1144,33.075,33.1144,53800.0
2013-10-03 15:40:00,42.0,42.0,41.97,41.97,224600.0,33.1144,33.1144,33.0908,33.0908,224600.0
2013-10-03 15:50:00,41.97,42.0,41.91,41.93,603000.0,33.0908,33.1144,33.0435,33.0592,603000.0
2013-10-04 09:30:00,41.95,41.97,41.86,41.92,177700.0,33.075,33.0908,33.004,33.0513,177700.0
2013-10-04 09:40:00,41.92,42.01,41.92,42.0,99000.0,33.0513,33.1223,33.0513,33.1144,99000.0
2013-10-04 09:50:00,42.01,42.12,42.01,42.09,55700.0,33.1223,33.209,33.1223,33.1854,55700.0
2013-10-04 10:00:00,42.1,42.14,42.08,42.13,101900.0,33.1933,33.2248,33.1775,33.2169,101900.0
2013-10-04 10:10:00,42.14,42.15,42.12,42.14,245700.0,33.2248,33.2327,33.209,33.2248,245700.0
2013-10-04 10:20:00,42.14,42.18,42.14,42.18,206400.0,33.2248,33.2563,33.2248,33.2563,206400.0
2013-10-04 10:30:00,42.17,42.31,42.17,42.27,404200.0,33.2485,33.3588,33.2485,33.3273,404200.0
2013-10-04 10:40:00,42.27,42.3,42.23,42.24,88500.0,33.3273,33.351,33.2958,33.3036,88500.0
2013-10-04 10:50:00,42.24,42.29,42.23,42.27,495500.0,33.3036,33.3431,33.2958,33.3273,495500.0
2013-10-04 11:00:00,42.28,42.34,42.26,42.27,398200.0,33.3352,33.3825,33.3194,33.3273,398200.0
2013-10-04 11:10:00,42.27,42.32,42.25,42.29,100700.0,33.3273,33.3667,33.3115,33.3431,100700.0
2013-10-04 11:20:00,42.29,42.29,42.25,42.26,78900.0,33.3431,33.3431,33.3115,33.3194,78900.0
2013-10-04 11:30:00,42.27,42.31,42.27,42.29,40900.0,33.3273,33.3588,33.3273,33.3431,40900.0
2013-10-04 11:40:00,42.29,42.34,42.27,42.34,35700.0,33.3431,33.3825,33.3273,33.3825,35700.0
2013-10-04 11:50:00,42.34,42.37,42.33,42.34,273200.0,33.3825,33.4061,33.3746,33.3825,273200.0
2013-10-04 12:00:00,42.34,42.35,42.32,42.34,87300.0,33.3825,33.3904,33.3667,33.3825,87300.0
2013-10-04 12:10:00,42.34,42.38,42.33,42.37,37600.0,33.3825,33.414,33.3746,33.4061,37600.0
2013-10-04 12:20:00,42.37,42.45,42.37,42.43,180200.0,33.4061,33.4692,33.4061,33.4535,180200.0
2013-10-04 12:30:00,42.44,42.45,42.41,42.41,26700.0,33.4613,33.4692,33.4377,33.4377,26700.0
2013-10-04 12:40:00,42.41,42.45,42.39,42.41,97000.0,33.4377,33.4692,33.4219,33.4377,97000.0
2013-10-04 12:50:00,42.41,42.42,42.39,42.41,26600.0,33.4377,33.4456,33.4219,33.4377,26600.0
2013-10-04 13:00:00,42.41,42.44,42.4,42.44,26200.0,33.4377,33.4613,33.4298,33.4613,26200.0
2013-10-04 13:10:00,42.44,42.46,42.43,42.44,21300.0,33.4613,33.4771,33.4535,33.4613,21300.0
2013-10-04 13:20:00,42.44,42.44,42.4,42.41,18300.0,33.4613,33.4613,33.4298,33.4377,18300.0
2013-10-04 13:30:00,42.41,42.45,42.41,42.44,37600.0,33.4377,33.4692,33.4377,33.4613,37600.0
2013-10-04 13:40:00,42.44,42.45,42.4,42.41,20100.0,33.4613,33.4692,33.4298,33.4377,20100.0
2013-10-04 13:50:00,42.41,42.42,42.4,42.4,33400.0,33.4377,33.4456,33.4298,33.4298,33400.0
2013-10-04 14:00:00,42.41,42.44,42.41,42.44,24100.0,33.4377,33.4613,33.4377,33.4613,24100.0
2013-10-04 14:10:00,42.44,42.49,42.44,42.48,122700.0,33.4613,33.5008,33.4613,33.4929,122700.0
2013-10-04 14:20:00,42.47,42.5,42.45,42.5,43100.0,33.485,33.5086,33.4692,33.5086,43100.0
2013-10-04 14:30:00,42.5,42.52,42.48,42.5,153300.0,33.5086,33.5244,33.4929,33.5086,153300.0
2013-10-04 14:40:00,42.5,42.52,42.47,42.52,71500.0,33.5086,33.5244,33.485,33.5244,71500.0
2013-10-04 14:50:00,42.52,42.56,42.51,42.55,36200.0,33.5244,33.5559,33.5165,33.5481,36200.0
2013-10-04 15:00:00,42.55,42.56,42.53,42.55,73100.0,33.5481,33.5559,33.5323,33.5481,73100.0
2013-10-04 15:10:00,42.55,42.57,42.52,42.55,127200.0,33.5481,33.5638,33.5244,33.5481,127200.0
2013-10-04 15:20:00,42.55,42.55,42.49,42.51,36100.0,33.5481,33.5481,33.5008,33.5165,36100.0
2013-10-04 15:30:00,42.51,42.52,42.47,42.47,96700.0,33.5165,33.5244,33.485,33.485,96700.0
2013-10-04 15:40:00,42.48,42.51,42.45,42.51,211600.0,33.4929,33.5165,33.4692,33.5165,211600.0
2013-10-04 15:50:00,42.51,42.55,42.46,42.54,579900.0,33.5165,33.5481,33.4771,33.5402,579900.0
2013-10-07 09:30:00,42.27,42.39,42.0,42.16,311500.0,33.3273,33.4219,33.1144,33.2406,311500.0
2013-10-07 09:40:00,42.15,42.29,42.14,42.29,181100.0,33.2327,33.3431,33.2248,33.3431,181100.0
2013-10-07 09:50:00,42.29,42.31,42.22,42.25,105600.0,33.3431,33.3588,33.2879,33.3115,105600.0
2013-10-07 10:00:00,42.26,42.36,42.21,42.36,261600.0,33.3194,33.3983,33.28,33.3983,261600.0
2013-10-07 10:10:00,42.36,42.36,42.33,42.35,52400.0,33.3983,33.3983,33.3746,33.3904,52400.0
2013-10-07 10:20:00,42.35,42.42,42.35,42.37,75800.0,33.3904,33.4456,33.3904,33.4061,75800.0
2013-10-07 10:30:00,42.36,42.39,42.28,42.29,168900.0,33.3983,33.4219,33.3352,33.3431,168900.0
2013-10-07 10:40:00,42.29,42.32,42.29,42.3,129100.0,33.3431,33.3667,33.3431,33.351,129100.0
2013-10-07 10:50:00,42.3,42.34,42.29,42.33,214700.0,33.351,33.3825,33.3431,33.3746,214700.0
2013-10-07 11:00:00,42.33,42.33,42.23,42.26,170100.0,33.3746,33.3746,33.2958,33.3194,170100.0
2013-10-07 11:10:00,42.26,42.31,42.25,42.25,180900.0,33.3194,33.3588,33.3115,33.3115,180900.0
2013-10-07 11:20:00,42.25,42.32,42.24,42.3,88900.0,33.3115,33.3667,33.3036,33.351,88900.0
2013-10-07 11:30:00,42.3,42.34,42.27,42.28,104300.0,33.351,33.3825,33.3273,33.3352,104300.0
2013-10-07 11:40:00,42.28,42.35,42.28,42.34,40200.0,33.3352,33.3904,33.3352,33.3825,40200.0
2013-10-07 11:50:00,42.34,42.36,42.3,42.3,61000.0,33.3825,33.3983,33.351,33.351,61000.0
2013-10-07 12:00:00,42.3,42.33,42.3,42.32,30300.0,33.351,33.3746,33.351,33.3667,30300.0
2013-10-07 12:10:00,42.31,42.32,42.29,42.32,23900.0,33.3588,33.3667,33.3431,33.3667,23900.0
2013-10-07 12:20:00,42.33,42.33,42.25,42.26,58900.0,33.3746,33.3746,33.3115,33.3194,58900.0
2013-10-07 12:30:00,42.25,42.25,42.21,42.23,110600.0,33.3115,33.3115,33.28,33.2958,110600.0
2013-10-07 12:40:00,42.22,42.26,42.21,42.22,38000.0,33.2879,33.3194,33.28,33.2879,38000.0
2013-10-07 12:50:00,42.23,42.25,42.19,42.2,61300.0,33.2958,33.3115,33.2642,33.2721,61300.0
2013-10-07 13:00:00,42.2,42.24,42.2,42.22,92700.0,33.2721,33.3036,33.2721,33.2879,92700.0
2013-10-07 13:10:00,42.22,42.25,42.21,42.24,51000.0,33.2879,33.3115,33.28,33.3036,51000.0
2013-10-07 13:20:00,42.24,42.25,42.22,42.22,21000.0,33.3036,33.3115,33.2879,33.2879,21000.0
2013-10-07 13:30:00,42.23,42.24,42.18,42.19,46600.0,33.2958,33.3036,33.2563,33.2642,46600.0
2013-10-07 13:40:00,42.19,42.23,42.19,42.21,29000.0,33.2642,33.2958,33.2642,33.28,29000.0
2013-10-07 13:50:00,42.21,42.26,42.2,42.26,46900.0,33.28,33.3194,33.2721,33.3194,46900.0
2013-10-07 14:00:00,42.27,42.3,42.23,42.23,78800.0,33.3273,33.351,33.2958,33.2958,78800.0
2013-10-07 14:10:00,42.23,42.26,42.23,42.25,57600.0,33.2958,33.3194,33.2958,33.3115,57600.0
2013-10-07 14:20:00,42.25,42.26,42.21,42.24,37200.0,33.3115,33.3194,33.28,33.3036,37200.0
2013-10-07 14:30:00,42.24,42.25,42.22,42.23,51400.0,33.3036,33.3115,33.2879,33.2958,51400.0
2013-10-07 14:40:00,42.23,42.24,42.18,42.22,85100.0,33.2958,33.3036,33.2563,33.2879,85100.0
2013-10-07 14:50:00,42.21,42.23,42.2,42.22,37200.0,33.28,33.2958,33.2721,33.2879,37200.0
2013-10-07 15:00:00,42.22,42.23,42.2,42.22,54000.0,33.2879,33.2958,33.2721,33.2879,54000.0
2013-10-07 15:10:00,42.22,42.23,42.2,42.22,43300.0,33.2879,33.2958,33.2721,33.2879,43300.0
2013-10-07 15:20:00,42.22,42.22,42.14,42.16,221800.0,33.2879,33.2879,33.2248,33.2406,221800.0
2013-10-07 15:30:00,42.15,42.16,42.11,42.12,221600.0,33.2327,33.2406,33.2011,33.209,221600.0
2013-10-07 15:40:00,42.12,42.14,42.06,42.1,418400.0,33.209,33.2248,33.1617,33.1933,418400.0
2013-10-07 15:50:00,42.1,42.11,42.03,42.05,665400.0,33.1933,33.2011,33.1381,33.1538,665400.0
2013-10-08 09:30:00,42.05,42.05,41.83,41.85,251500.0,33.1538,33.1538,32.9804,32.9962,251500.0
2013-10-08 09:40:00,41.85,41.93,41.81,41.91,319500.0,32.9962,33.0592,32.9646,33.0435,319500.0
2013-10-08 09:50:00,41.91,41.97,41.86,41.97,183300.0,33.0435,33.0908,33.004,33.0908,183300.0
2013-10-08 10:00:00,41.97,41.97,41.84,41.84,158500.0,33.0908,33.0908,32.9883,32.9883,158500.0
2013-10-08 10:10:00,41.84,41.91,41.82,41.89,166300.0,32.9883,33.0435,32.9725,33.0277,166300.0
2013-10-08 10:20:00,41.89,41.9,41.84,41.85,461100.0,33.0277,33.0356,32.9883,32.9962,461100.0
2013-10-08 10:30:00,41.85,41.86,41.79,41.8,43900.0,32.9962,33.004,32.9488,32.9567,43900.0
2013-10-08 10:40:00,41.79,41.81,41.69,41.69,238300.0,32.9488,32.9646,32.87,32.87,238300.0
2013-10-08 10:50:00,41.69,41.69,41.62,41.67,172200.0,32.87,32.87,32.8148,32.8542,172200.0
2013-10-08 11:00:00,41.66,41.67,41.56,41.65,311200.0,32.8464,32.8542,32.7675,32.8385,311200.0
2013-10-08 11:10:00,41.67,41.72,41.65,41.67,258100.0,32.8542,32.8937,32.8385,32.8542,258100.0
2013-10-08 11:20:00,41.67,41.71,41.66,41.68,293400.0,32.8542,32.8858,32.8464,32.8621,293400.0
2013-10-08 11:30:00,41.67,41.67,41.59,41.59,124000.0,32.8542,32.8542,32.7912,32.7912,124000.0
2013-10-08 11:40:00,41.58,41.62,41.51,41.53,164900.0,32.7833,32.8148,32.7281,32.7439,164900.0
2013-10-08 11:50:00,41.54,41.6,41.54,41.59,210800.0,32.7517,32.799,32.7517,32.7912,210800.0
2013-10-08 12:00:00,41.59,41.59,41.52,41.58,268700.0,32.7912,32.7912,32.736,32.7833,268700.0
2013-10-08 12:10:00,41.57,41.59,41.52,41.53,323300.0,32.7754,32.7912,32.736,32.7439,323300.0
2013-10-08 12:20:00,41.53,41.54,41.49,41.53,217700.0,32.7439,32.7517,32.7123,32.7439,217700.0
2013-10-08 12:30:00,41.52,41.55,41.46,41.53,309300.0,32.736,32.7596,32.6887,32.7439,309300.0
2013-10-08 12:40:00,41.53,41.62,41.52,41.62,49800.0,32.7439,32.8148,32.736,32.8148,49800.0
2013-10-08 12:50:00,41.61,41.62,41.57,41.62,30000.0,32.8069,32.8148,32.7754,32.8148,30000.0
2013-10-08 13:00:00,41.61,41.66,41.61,41.61,152500.0,32.8069,32.8464,32.8069,32.8069,152500.0
2013-10-08 13:10:00,41.61,41.64,41.56,41.57,50700.0,32.8069,32.8306,32.7675,32.7754,50700.0
2013-10-08 13:20:00,41.57,41.65,41.56,41.65,98100.0,32.7754,32.8385,32.7675,32.8385,98100.0
2013-10-08 13:30:00,41.64,41.66,41.57,41.59,80400.0,32.8306,32.8464,32.7754,32.7912,80400.0
2013-10-08 13:40:00,41.6,41.6,41.54,41.54,72700.0,32.799,32.799,32.7517,32.7517,72700.0
2013-10-08 13:50:00,41.55,41.58,41.52,41.53,80600.0,32.7596,32.7833,32.736,32.7439,80600.0
2013-10-08 14:00:00,41.53,41.54,41.47,41.48,130400.0,32.7439,32.7517,32.6965,32.7044,130400.0
2013-10-08 14:10:00,41.48,41.5,41.44,41.47,212900.0,32.7044,32.7202,32.6729,32.6965,212900.0
2013-10-08 14:20:00,41.48,41.55,41.45,41.53,180200.0,32.7044,32.7596,32.6808,32.7439,180200.0
2013-10-08 14:30:00,41.53,41.55,41.46,41.48,244200.0,32.7439,32.7596,32.6887,32.7044,244200.0
2013-10-08 14:40:00,41.48,41.49,41.44,41.45,201100.0,32.7044,32.7123,32.6729,32.6808,201100.0
2013-10-08 14:50:00,41.45,41.47,41.42,41.46,298700.0,32.6808,32.6965,32.6571,32.6887,298700.0
2013-10-08 15:00:00,41.47,41.48,41.4,41.41,188100.0,32.6965,32.7044,32.6414,32.6492,188100.0
2013-10-08 15:10:00,41.41,41.42,41.37,41.41,219000.0,32.6492,32.6571,32.6177,32.6492,219000.0
2013-10-08 15:20:00,41.42,41.51,41.41,41.5,283600.0,32.6571,32.7281,32.6492,32.7202,283600.0
2013-10-08 15:30:00,41.5,41.51,41.42,41.46,218000.0,32.7202,32.7281,32.6571,32.6887,218000.0
2013-10-08 15:40:00,41.46,41.48,41.37,41.39,225900.0,32.6887,32.7044,32.6177,32.6335,225900.0
2013-10-08 15:50:00,41.38,41.42,41.33,41.36,794000.0,32.6256,32.6571,32.5862,32.6098,794000.0
2013-10-09 09:30:00,41.48,41.48,41.35,41.41,299500.0,32.7044,32.7044,32.6019,32.6492,299500.0
2013-10-09 09:40:00,41.41,41.41,41.32,41.35,183300.0,32.6492,32.6492,32.5783,32.6019,183300.0
2013-10-09 09:50:00,41.34,41.39,41.25,41.39,140200.0,32.5941,32.6335,32.5231,32.6335,140200.0
2013-10-09 10:00:00,41.38,41.39,41.28,41.32,170900.0,32.6256,32.6335,32.5467,32.5783,170900.0
2013-10-09 10:10:00,41.33,41.33,41.25,41.32,150500.0,32.5862,32.5862,32.5231,32.5783,150500.0
2013-10-09 10:20:00,41.32,41.43,41.3,41.39,319300.0,32.5783,32.665,32.5625,32.6335,319300.0
2013-10-09 10:30:00,41.38,41.42,41.33,41.37,106900.0,32.6256,32.6571,32.5862,32.6177,106900.0
2013-10-09 10:40:00,41.37,41.39,41.27,41.31,163700.0,32.6177,32.6335,32.5389,32.5704,163700.0
2013-10-09 10:50:00,41.31,41.33,41.21,41.22,124200.0,32.5704,32.5862,32.4916,32.4994,124200.0
2013-10-09 11:00:00,41.22,41.3,41.2,41.2,105700.0,32.4994,32.5625,32.4837,32.4837,105700.0
2013-10-09 11:10:00,41.2,41.21,41.11,41.13,114500.0,32.4837,32.4916,32.4127,32.4285,114500.0
2013-10-09 11:20:00,41.13,41.15,41.08,41.14,169400.0,32.4285,32.4442,32.3891,32.4364,169400.0
2013-10-09 11:30:00,41.13,41.18,41.12,41.13,59100.0,32.4285,32.4679,32.4206,32.4285,59100.0
2013-10-09 11:40:00,41.13,41.23,41.13,41.22,82500.0,32.4285,32.5073,32.4285,32.4994,82500.0
2013-10-09 11:50:00,41.22,41.26,41.19,41.26,87200.0,32.4994,32.531,32.4758,32.531,87200.0
2013-10-09 12:00:00,41.26,41.31,41.25,41.29,131500.0,32.531,32.5704,32.5231,32.5546,131500.0
2013-10-09 12:10:00,41.28,41.31,41.27,41.29,60400.0,32.5467,32.5704,32.5389,32.5546,60400.0
2013-10-09 12:20:00,41.28,41.3,41.26,41.27,54300.0,32.5467,32.5625,32.531,32.5389,54300.0
2013-10-09 12:30:00,41.28,41.34,41.28,41.32,140400.0,32.5467,32.5941,32.5467,32.5783,140400.0
2013-10-09 12:40:00,41.33,41.34,41.29,41.3,66600.0,32.5862,32.5941,32.5546,32.5625,66600.0
2013-10-09 12:50:00,41.31,41.32,41.28,41.28,34700.0,32.5704,32.5783,32.5467,32.5467,34700.0
2013-10-09 13:00:00,41.29,41.35,41.29,41.33,62800.0,32.5546,32.6019,32.5546,32.5862,62800.0
2013-10-09 13:10:00,41.33,41.42,41.33,41.42,41700.0,32.5862,32.6571,32.5862,32.6571,41700.0
2013-10-09 13:20:00,41.43,41.57,41.43,41.54,294800.0,32.665,32.7754,32.665,32.7517,294800.0
2013-10-09 13:30:00,41.54,41.59,41.52,41.53,71400.0,32.7517,32.7912,32.736,32.7439,71400.0
2013-10-09 13:40:00,41.53,41.58,41.53,41.56,72600.0,32.7439,32.7833,32.7439,32.7675,72600.0
2013-10-09 13:50:00,41.56,41.63,41.56,41.61,133600.0,32.7675,32.8227,32.7675,32.8069,133600.0
2013-10-09 14:00:00,41.6,41.65,41.54,41.62,505500.0,32.799,32.8385,32.7517,32.8148,505500.0
2013-10-09 14:10:00,41.62,41.63,41.51,41.52,75500.0,32.8148,32.8227,32.7281,32.736,75500.0
2013-10-09 14:20:00,41.52,41.59,41.49,41.56,177400.0,32.736,32.7912,32.7123,32.7675,177400.0
2013-10-09 14:30:00,41.56,41.63,41.54,41.6,59500.0,32.7675,32.8227,32.7517,32.799,59500.0
2013-10-09 14:40:00,41.59,41.62,41.56,41.57,41100.0,32.7912,32.8148,32.7675,32.7754,41100.0
2013-10-09 14:50:00,41.56,41.62,41.55,41.61,58600.0,32.7675,32.8148,32.7596,32.8069,58600.0
2013-10-09 15:00:00,41.62,41.62,41.59,41.62,41200.0,32.8148,32.8148,32.7912,32.8148,41200.0
2013-10-09 15:10:00,41.62,41.63,41.56,41.58,42900.0,32.8148,32.8227,32.7675,32.7833,42900.0
2013-10-09 15:20:00,41.57,41.61,41.54,41.57,66000.0,32.7754,32.8069,32.7517,32.7754,66000.0
2013-10-09 15:30:00,41.57,41.63,41.55,41.55,102300.0,32.7754,32.8227,32.7596,32.7596,102300.0
2013-10-09 15:40:00,41.55,41.55,41.43,41.44,382500.0,32.7596,32.7596,32.665,32.6729,382500.0
2013-10-09 15:50:00,41.44,41.51,41.41,41.44,974400.0,32.6729,32.7281,32.6492,32.6729,974400.0
2013-10-10 09:30:00,41.99,42.0,41.89,41.93,261900.0,33.1065,33.1144,33.0277,33.0592,261900.0
2013-10-10 09:40:00,41.94,42.02,41.94,41.97,199200.0,33.0671,33.1302,33.0671,33.0908,199200.0
2013-10-10 09:50:00,41.98,42.02,41.95,41.97,265200.0,33.0987,33.1302,33.075,33.0908,265200.0
2013-10-10 10:00:00,41.98,42.05,41.95,41.99,192100.0,33.0987,33.1538,33.075,33.1065,192100.0
2013-10-10 10:10:00,41.99,42.0,41.94,41.98,135500.0,33.1065,33.1144,33.0671,33.0987,135500.0
2013-10-10 10:20:00,41.98,42.02,41.98,42.01,72500.0,33.0987,33.1302,33.0987,33.1223,72500.0
2013-10-10 10:30:00,42.02,42.11,41.99,42.11,81200.0,33.1302,33.2011,33.1065,33.2011,81200.0
2013-10-10 10:40:00,42.11,42.18,42.11,42.12,156700.0,33.2011,33.2563,33.2011,33.209,156700.0
2013-10-10 10:50:00,42.12,42.16,42.08,42.09,96700.0,33.209,33.2406,33.1775,33.1854,96700.0
2013-10-10 11:00:00,42.08,42.09,42.01,42.03,100000.0,33.1775,33.1854,33.1223,33.1381,100000.0
2013-10-10 11:10:00,42.04,42.12,42.03,42.07,71100.0,33.146,33.209,33.1381,33.1696,71100.0
2013-10-10 11:20:00,42.08,42.13,42.06,42.09,157600.0,33.1775,33.2169,33.1617,33.1854,157600.0
2013-10-10 11:30:00,42.1,42.22,42.07,42.19,137400.0,33.1933,33.2879,33.1696,33.2642,137400.0
2013-10-10 11:40:00,42.2,42.21,42.16,42.2,43800.0,33.2721,33.28,33.2406,33.2721,43800.0
2013-10-10 11:50:00,42.2,42.23,42.18,42.21,34700.0,33.2721,33.2958,33.2563,33.28,34700.0
2013-10-10 12:00:00,42.21,42.29,42.21,42.27,340700.0,33.28,33.3431,33.28,33.3273,340700.0
2013-10-10 12:10:00,42.27,42.29,42.24,42.26,59600.0,33.3273,33.3431,33.3036,33.3194,59600.0
2013-10-10 12:20:00,42.26,42.27,42.24,42.26,53700.0,33.3194,33.3273,33.3036,33.3194,53700.0
2013-10-10 12:30:00,42.26,42.32,42.26,42.31,47800.0,33.3194,33.3667,33.3194,33.3588,47800.0
2013-10-10 12:40:00,42.3,42.32,42.3,42.31,15900.0,33.351,33.3667,33.351,33.3588,15900.0
2013-10-10 12:50:00,42.31,42.35,42.29,42.31,17800.0,33.3588,33.3904,33.3431,33.3588,17800.0
2013-10-10 13:00:00,42.31,42.31,42.26,42.27,26200.0,33.3588,33.3588,33.3194,33.3273,26200.0
2013-10-10 13:10:00,42.27,42.3,42.26,42.26,40700.0,33.3273,33.351,33.3194,33.3194,40700.0
2013-10-10 13:20:00,42.26,42.28,42.21,42.23,42400.0,33.3194,33.3352,33.28,33.2958,42400.0
2013-10-10 13:30:00,42.23,42.24,42.18,42.2,64200.0,33.2958,33.3036,33.2563,33.2721,64200.0
2013-10-10 13:40:00,42.2,42.22,42.19,42.19,28800.0,33.2721,33.2879,33.2642,33.2642,28800.0
2013-10-10 13:50:00,42.19,42.23,42.18,42.23,71500.0,33.2642,33.2958,33.2563,33.2958,71500.0
2013-10-10 14:00:00,42.22,42.22,42.12,42.12,57200.0,33.2879,33.2879,33.209,33.209,57200.0
2013-10-10 14:10:00,42.12,42.12,42.06,42.06,320900.0,33.209,33.209,33.1617,33.1617,320900.0
2013-10-10 14:20:00,42.06,42.09,42.06,42.07,60200.0,33.1617,33.1854,33.1617,33.1696,60200.0
2013-10-10 14:30:00,42.07,42.11,42.07,42.08,128100.0,33.1696,33.2011,33.1696,33.1775,128100.0
2013-10-10 14:40:00,42.08,42.11,42.08,42.1,47500.0,33.1775,33.2011,33.1775,33.1933,47500.0
2013-10-10 14:50:00,42.09,42.13,42.09,42.13,90500.0,33.1854,33.2169,33.1854,33.2169,90500.0
2013-10-10 15:00:00,42.14,42.28,42.13,42.28,138400.0,33.2248,33.3352,33.2169,33.3352,138400.0
2013-10-10 15:10:00,42.27,42.37,42.27,42.33,265300.0,33.3273,33.4061,33.3273,33.3746,265300.0
2013-10-10 15:20:00,42.34,42.35,42.29,42.3,127300.0,33.3825,33.3904,33.3431,33.351,127300.0
2013-10-10 15:30:00,42.3,42.31,42.24,42.25,167200.0,33.351,33.3588,33.3036,33.3115,167200.0
2013-10-10 15:40:00,42.26,42.29,42.21,42.23,294500.0,33.3194,33.3431,33.28,33.2958,294500.0
2013-10-10 15:50:00,42.22,42.31,42.21,42.3,635000.0,33.2879,33.3588,33.28,33.351,635000.0
2013-10-11 09:30:00,42.3,42.37,42.16,42.3,401200.0,33.351,33.4061,33.2406,33.351,401200.0
2013-10-11 09:40:00,42.29,42.36,42.28,42.35,194300.0,33.3431,33.3983,33.3352,33.3904,194300.0
2013-10-11 09:50:00,42.36,42.41,42.31,42.41,128400.0,33.3983,33.4377,33.3588,33.4377,128400.0
2013-10-11 10:00:00,42.41,42.43,42.35,42.36,106400.0,33.4377,33.4535,33.3904,33.3983,106400.0
2013-10-11 10:10:00,42.37,42.38,42.28,42.28,71900.0,33.4061,33.414,33.3352,33.3352,71900.0
2013-10-11 10:20:00,42.29,42.33,42.26,42.3,372900.0,33.3431,33.3746,33.3194,33.351,372900.0
2013-10-11 10:30:00,42.3,42.32,42.25,42.25,135900.0,33.351,33.3667,33.3115,33.3115,135900.0
2013-10-11 10:40:00,42.25,42.26,42.19,42.19,66300.0,33.3115,33.3194,33.2642,33.2642,66300.0
2013-10-11 10:50:00,42.19,42.28,42.18,42.27,40300.0,33.2642,33.3352,33.2563,33.3273,40300.0
2013-10-11 11:00:00,42.27,42.3,42.25,42.27,74700.0,33.3273,33.351,33.3115,33.3273,74700.0
2013-10-11 11:10:00,42.28,42.31,42.24,42.26,29200.0,33.3352,33.3588,33.3036,33.3194,29200.0
2013-10-11 11:20:00,42.26,42.3,42.26,42.29,177500.0,33.3194,33.351,33.3194,33.3431,177500.0
2013-10-11 11:30:00,42.29,42.4,42.29,42.39,107200.0,33.3431,33.4298,33.3431,33.4219,107200.0
2013-10-11 11:40:00,42.38,42.41,42.38,42.4,137300.0,33.414,33.4377,33.414,33.4298,137300.0
2013-10-11 11:50:00,42.4,42.43,42.4,42.43,211700.0,33.4298,33.4535,33.4298,33.4535,211700.0
2013-10-11 12:00:00,42.42,42.47,42.42,42.46,150700.0,33.4456,33.485,33.4456,33.4771,150700.0
2013-10-11 12:10:00,42.45,42.48,42.42,42.48,107300.0,33.4692,33.4929,33.4456,33.4929,107300.0
2013-10-11 12:20:00,42.48,42.5,42.45,42.45,88800.0,33.4929,33.5086,33.4692,33.4692,88800.0
2013-10-11 12:30:00,42.45,42.47,42.43,42.44,30400.0,33.4692,33.485,33.4535,33.4613,30400.0
2013-10-11 12:40:00,42.45,42.49,42.45,42.46,98700.0,33.4692,33.5008,33.4692,33.4771,98700.0
2013-10-11 12:50:00,42.46,42.48,42.45,42.47,89300.0,33.4771,33.4929,33.4692,33.485,89300.0
2013-10-11 13:00:00,42.46,42.52,42.44,42.52,206400.0,33.4771,33.5244,33.4613,33.5244,206400.0
2013-10-11 13:10:00,42.52,42.53,42.43,42.44,102900.0,33.5244,33.5323,33.4535,33.4613,102900.0
2013-10-11 13:20:00,42.44,42.45,42.42,42.44,84200.0,33.4613,33.4692,33.4456,33.4613,84200.0
2013-10-11 13:30:00,42.44,42.47,42.43,42.45,61900.0,33.4613,33.485,33.4535,33.4692,61900.0
2013-10-11 13:40:00,42.44,42.47,42.43,42.44,59200.0,33.4613,33.485,33.4535,33.4613,59200.0
2013-10-11 13:50:00,42.44,42.49,42.44,42.49,109800.0,33.4613,33.5008,33.4613,33.5008,109800.0
2013-10-11 14:00:00,42.49,42.51,42.47,42.49,103500.0,33.5008,33.5165,33.485,33.5008,103500.0
2013-10-11 14:10:00,42.5,42.52,42.48,42.52,101000.0,33.5086,33.5244,33.4929,33.5244,101000.0
2013-10-11 14:20:00,42.51,42.54,42.5,42.51,141100.0,33.5165,33.5402,33.5086,33.5165,141100.0
2013-10-11 14:30:00,42.5,42.51,42.49,42.49,31100.0,33.5086,33.5165,33.5008,33.5008,31100.0
2013-10-11 14:40:00,42.49,42.52,42.49,42.52,54400.0,33.5008,33.5244,33.5008,33.5244,54400.0
2013-10-11 14:50:00,42.52,42.52,42.48,42.5,34100.0,33.5244,33.5244,33.4929,33.5086,34100.0
2013-10-11 15:00:00,42.5,42.51,42.46,42.48,81200.0,33.5086,33.5165,33.4771,33.4929,81200.0
2013-10-11 15:10:00,42.48,42.49,42.42,42.42,80900.0,33.4929,33.5008,33.4456,33.4456,80900.0
2013-10-11 15:20:00,42.43,42.45,42.41,42.45,54200.0,33.4535,33.4692,33.4377,33.4692,54200.0
2013-10-11 15:30:00,42.45,42.5,42.44,42.44,158900.0,33.4692,33.5086,33.4613,33.4613,158900.0
2013-10-11 15:40:00,42.44,42.47,42.41,42.41,155800.0,33.4613,33.485,33.4377,33.4377,155800.0
2013-10-11 15:50:00,42.41,42.56,42.4,42.55,404500.0,33.4377,33.5559,33.4298,33.5481,404500.0
2013-10-14 09:30:00,42.21,42.43,42.21,42.42,167100.0,33.28,33.4535,33.28,33.4456,167100.0
2013-10-14 09:40:00,42.42,42.43,42.33,42.36,210600.0,33.4456,33.4535,33.3746,33.3983,210600.0
2013-10-14 09:50:00,42.36,42.45,42.36,42.43,260000.0,33.3983,33.4692,33.3983,33.4535,260000.0
2013-10-14 10:00:00,42.43,42.44,42.31,42.32,239400.0,33.4535,33.4613,33.3588,33.3667,239400.0
2013-10-14 10:10:00,42.32,42.38,42.29,42.36,220100.0,33.3667,33.414,33.3431,33.3983,220100.0
2013-10-14 10:20:00,42.36,42.53,42.36,42.53,416900.0,33.3983,33.5323,33.3983,33.5323,416900.0
2013-10-14 10:30:00,42.52,42.55,42.49,42.49,239900.0,33.5244,33.5481,33.5008,33.5008,239900.0
2013-10-14 10:40:00,42.48,42.51,42.46,42.47,96900.0,33.4929,33.5165,33.4771,33.485,96900.0
2013-10-14 10:50:00,42.48,42.51,42.44,42.51,51500.0,33.4929,33.5165,33.4613,33.5165,51500.0
2013-10-14 11:00:00,42.5,42.5,42.43,42.45,68900.0,33.5086,33.5086,33.4535,33.4692,68900.0
2013-10-14 11:10:00,42.46,42.48,42.44,42.44,272100.0,33.4771,33.4929,33.4613,33.4613,272100.0
2013-10-14 11:20:00,42.45,42.46,42.43,42.45,133800.0,33.4692,33.4771,33.4535,33.4692,133800.0
2013-10-14 11:30:00,42.45,42.5,42.44,42.5,60500.0,33.4692,33.5086,33.4613,33.5086,60500.0
2013-10-14 11:40:00,42.5,42.51,42.48,42.5,50600.0,33.5086,33.5165,33.4929,33.5086,50600.0
2013-10-14 11:50:00,42.5,42.57,42.5,42.57,298100.0,33.5086,33.5638,33.5086,33.5638,298100.0
2013-10-14 12:00:00,42.56,42.58,42.54,42.54,70900.0,33.5559,33.5717,33.5402,33.5402,70900.0
2013-10-14 12:10:00,42.54,42.55,42.52,42.55,82200.0,33.5402,33.5481,33.5244,33.5481,82200.0
2013-10-14 12:20:00,42.55,42.56,42.51,42.52,142300.0,33.5481,33.5559,33.5165,33.5244,142300.0
2013-10-14 12:30:00,42.52,42.6,42.52,42.58,60200.0,33.5244,33.5875,33.5244,33.5717,60200.0
2013-10-14 12:40:00,42.59,42.59,42.55,42.55,38000.0,33.5796,33.5796,33.5481,33.5481,38000.0
2013-10-14 12:50:00,42.55,42.59,42.55,42.59,41500.0,33.5481,33.5796,33.5481,33.5796,41500.0
2013-10-14 13:00:00,42.59,42.63,42.57,42.62,61900.0,33.5796,33.6111,33.5638,33.6033,61900.0
2013-10-14 13:10:00,42.62,42.72,42.62,42.66,157800.0,33.6033,33.6821,33.6033,33.6348,157800.0
2013-10-14 13:20:00,42.66,42.67,42.64,42.67,64200.0,33.6348,33.6427,33.619,33.6427,64200.0
2013-10-14 13:30:00,42.67,42.68,42.64,42.65,40000.0,33.6427,33.6506,33.619,33.6269,40000.0
2013-10-14 13:40:00,42.65,42.69,42.65,42.65,132000.0,33.6269,33.6584,33.6269,33.6269,132000.0
2013-10-14 13:50:00,42.65,42.66,42.61,42.66,65900.0,33.6269,33.6348,33.5954,33.6348,65900.0
2013-10-14 14:00:00,42.66,42.75,42.64,42.71,227600.0,33.6348,33.7058,33.619,33.6742,227600.0
2013-10-14 14:10:00,42.7,42.72,42.66,42.72,54700.0,33.6663,33.6821,33.6348,33.6821,54700.0
2013-10-14 14:20:00,42.72,42.74,42.68,42.69,181600.0,33.6821,33.6979,33.6506,33.6584,181600.0
2013-10-14 14:30:00,42.69,42.73,42.69,42.7,96100.0,33.6584,33.69,33.6584,33.6663,96100.0
2013-10-14 14:40:00,42.7,42.72,42.63,42.7,425500.0,33.6663,33.6821,33.6111,33.6663,425500.0
2013-10-14 14:50:00,42.69,42.69,42.62,42.68,62900.0,33.6584,33.6584,33.6033,33.6506,62900.0
2013-10-14 15:00:00,42.67,42.74,42.63,42.74,98700.0,33.6427,33.6979,33.6111,33.6979,98700.0
2013-10-14 15:10:00,42.74,42.74,42.68,42.68,45900.0,33.6979,33.6979,33.6506,33.6506,45900.0
2013-10-14 15:20:00,42.68,42.69,42.66,42.68,84600.0,33.6506,33.6584,33.6348,33.6506,84600.0
2013-10-14 15:30:00,42.68,42.73,42.65,42.65,124700.0,33.6506,33.69,33.6269,33.6269,124700.0
2013-10-14 15:40:00,42.65,42.67,42.59,42.59,246200.0,33.6269,33.6427,33.5796,33.5796,246200.0
2013-10-14 15:50:00,42.59,42.7,42.57,42.69,580000.0,33.5796,33.6663,33.5638,33.6584,580000.0
2013-10-15 09:30:00,42.56,42.63,42.5,42.5,254000.0,33.5559,33.6111,33.5086,33.5086,254000.0
2013-10-15 09:40:00,42.49,42.55,42.43,42.54,195500.0,33.5008,33.5481,33.4535,33.5402,195500.0
2013-10-15 09:50:00,42.55,42.63,42.54,42.61,105300.0,33.5481,33.6111,33.5402,33.5954,105300.0
2013-10-15 10:00:00,42.62,42.68,42.56,42.68,193100.0,33.6033,33.6506,33.5559,33.6506,193100.0
2013-10-15 10:10:00,42.68,42.7,42.64,42.64,108200.0,33.6506,33.6663,33.619,33.619,108200.0
2013-10-15 10:20:00,42.64,42.7,42.64,42.68,81000.0,33.619,33.6663,33.619,33.6506,81000.0
2013-10-15 10:30:00,42.68,42.7,42.63,42.66,80500.0,33.6506,33.6663,33.6111,33.6348,80500.0
2013-10-15 10:40:00,42.65,42.67,42.56,42.59,163200.0,33.6269,33.6427,33.5559,33.5796,163200.0
2013-10-15 10:50:00,42.59,42.6,42.53,42.58,59700.0,33.5796,33.5875,33.5323,33.5717,59700.0
2013-10-15 11:00:00,42.58,42.63,42.54,42.54,123200.0,33.5717,33.6111,33.5402,33.5402,123200.0
2013-10-15 11:10:00,42.54,42.71,42.53,42.66,231600.0,33.5402,33.6742,33.5323,33.6348,231600.0
2013-10-15 11:20:00,42.67,42.76,42.67,42.72,186500.0,33.6427,33.7136,33.6427,33.6821,186500.0
2013-10-15 11:30:00,42.72,42.72,42.63,42.66,81800.0,33.6821,33.6821,33.6111,33.6348,81800.0
2013-10-15 11:40:00,42.66,42.67,42.59,42.62,61700.0,33.6348,33.6427,33.5796,33.6033,61700.0
2013-10-15 11:50:00,42.62,42.67,42.62,42.64,48800.0,33.6033,33.6427,33.6033,33.619,48800.0
2013-10-15 12:00:00,42.64,42.64,42.58,42.61,80800.0,33.619,33.619,33.5717,33.5954,80800.0
2013-10-15 12:10:00,42.62,42.66,42.58,42.6,73800.0,33.6033,33.6348,33.5717,33.5875,73800.0
2013-10-15 12:20:00,42.6,42.63,42.59,42.59,44100.0,33.5875,33.6111,33.5796,33.5796,44100.0
2013-10-15 12:30:00,42.6,42.62,42.58,42.6,44700.0,33.5875,33.6033,33.5717,33.5875,44700.0
2013-10-15 12:40:00,42.59,42.63,42.59,42.61,48300.0,33.5796,33.6111,33.5796,33.5954,48300.0
2013-10-15 12:50:00,42.62,42.62,42.58,42.6,33400.0,33.6033,33.6033,33.5717,33.5875,33400.0
2013-10-15 13:00:00,42.6,42.62,42.56,42.59,65000.0,33.5875,33.6033,33.5559,33.5796,65000.0
2013-10-15 13:10:00,42.59,42.62,42.56,42.6,84100.0,33.5796,33.6033,33.5559,33.5875,84100.0
2013-10-15 13:20:00,42.59,42.61,42.55,42.56,80300.0,33.5796,33.5954,33.5481,33.5559,80300.0
2013-10-15 13:30:00,42.55,42.56,42.53,42.56,64300.0,33.5481,33.5559,33.5323,33.5559,64300.0
2013-10-15 13:40:00,42.55,42.58,42.55,42.55,44900.0,33.5481,33.5717,33.5481,33.5481,44900.0
2013-10-15 13:50:00,42.55,42.59,42.55,42.57,28300.0,33.5481,33.5796,33.5481,33.5638,28300.0
2013-10-15 14:00:00,42.57,42.6,42.57,42.58,48700.0,33.5638,33.5875,33.5638,33.5717,48700.0
2013-10-15 14:10:00,42.57,42.57,42.52,42.54,71200.0,33.5638,33.5638,33.5244,33.5402,71200.0
2013-10-15 14:20:00,42.54,42.56,42.45,42.48,247100.0,33.5402,33.5559,33.4692,33.4929,247100.0
2013-10-15 14:30:00,42.47,42.48,42.37,42.44,350500.0,33.485,33.4929,33.4061,33.4613,350500.0
2013-10-15 14:40:00,42.43,42.45,42.34,42.41,349100.0,33.4535,33.4692,33.3825,33.4377,349100.0
2013-10-15 14:50:00,42.41,42.52,42.41,42.52,246800.0,33.4377,33.5244,33.4377,33.5244,246800.0
2013-10-15 15:00:00,42.52,42.57,42.47,42.57,237700.0,33.5244,33.5638,33.485,33.5638,237700.0
2013-10-15 15:10:00,42.56,42.6,42.54,42.56,103300.0,33.5559,33.5875,33.5402,33.5559,103300.0
2013-10-15 15:20:00,42.56,42.58,42.54,42.57,77400.0,33.5559,33.5717,33.5402,33.5638,77400.0
2013-10-15 15:30:00,42.57,42.57,42.48,42.5,144000.0,33.5638,33.5638,33.4929,33.5086,144000.0
2013-10-15 15:40:00,42.5,42.51,42.43,42.44,150300.0,33.5086,33.5165,33.4535,33.4613,150300.0
2013-10-15 15:50:00,42.44,42.49,42.41,42.43,407500.0,33.4613,33.5008,33.4377,33.4535,407500.0
2013-10-16 09:30:00,42.7,42.72,42.59,42.62,251200.0,33.6663,33.6821,33.5796,33.6033,251200.0
2013-10-16 09:40:00,42.61,42.61,42.54,42.61,101800.0,33.5954,33.5954,33.5402,33.5954,101800.0
2013-10-16 09:50:00,42.61,42.86,42.58,42.83,196700.0,33.5954,33.7925,33.5717,33.7688,196700.0
2013-10-16 10:00:00,42.84,42.89,42.76,42.79,201500.0,33.7767,33.8161,33.7136,33.7373,201500.0
2013-10-16 10:10:00,42.79,42.84,42.74,42.84,123800.0,33.7373,33.7767,33.6979,33.7767,123800.0
2013-10-16 10:20:00,42.84,42.86,42.76,42.78,85400.0,33.7767,33.7925,33.7136,33.7294,85400.0
2013-10-16 10:30:00,42.78,42.81,42.77,42.79,61800.0,33.7294,33.7531,33.7215,33.7373,61800.0
2013-10-16 10:40:00,42.79,42.85,42.77,42.84,56200.0,33.7373,33.7846,33.7215,33.7767,56200.0
2013-10-16 10:50:00,42.84,42.9,42.81,42.89,77700.0,33.7767,33.824,33.7531,33.8161,77700.0
2013-10-16 11:00:00,42.89,42.92,42.86,42.91,149200.0,33.8161,33.8398,33.7925,33.8319,149200.0
2013-10-16 11:10:00,42.91,42.98,42.9,42.94,443400.0,33.8319,33.8871,33.824,33.8556,443400.0
2013-10-16 11:20:00,42.94,42.95,42.84,42.86,109700.0,33.8556,33.8634,33.7767,33.7925,109700.0
2013-10-16 11:30:00,42.86,42.92,42.84,42.9,93200.0,33.7925,33.8398,33.7767,33.824,93200.0
2013-10-16 11:40:00,42.9,42.9,42.87,42.89,41600.0,33.824,33.824,33.8004,33.8161,41600.0
2013-10-16 11:50:00,42.88,42.89,42.85,42.89,53800.0,33.8082,33.8161,33.7846,33.8161,53800.0
2013-10-16 12:00:00,42.89,42.95,42.87,42.94,55600.0,33.8161,33.8634,33.8004,33.8556,55600.0
2013-10-16 12:10:00,42.94,43.0,42.94,42.99,47600.0,33.8556,33.9029,33.8556,33.895,47600.0
2013-10-16 12:20:00,42.99,42.99,42.91,42.91,127100.0,33.895,33.895,33.8319,33.8319,127100.0
2013-10-16 12:30:00,42.92,42.95,42.86,42.94,153800.0,33.8398,33.8634,33.7925,33.8556,153800.0
2013-10-16 12:40:00,42.94,42.95,42.9,42.91,68700.0,33.8556,33.8634,33.824,33.8319,68700.0
2013-10-16 12:50:00,42.91,42.92,42.86,42.89,116000.0,33.8319,33.8398,33.7925,33.8161,116000.0
2013-10-16 13:00:00,42.9,42.9,42.87,42.88,31900.0,33.824,33.824,33.8004,33.8082,31900.0
2013-10-16 13:10:00,42.88,42.92,42.86,42.91,54700.0,33.8082,33.8398,33.7925,33.8319,54700.0
2013-10-16 13:20:00,42.91,42.98,42.91,42.98,43700.0,33.8319,33.8871,33.8319,33.8871,43700.0
2013-10-16 13:30:00,42.98,42.99,42.95,42.99,37500.0,33.8871,33.895,33.8634,33.895,37500.0
2013-10-16 13:40:00,42.99,43.0,42.96,42.96,51600.0,33.895,33.9029,33.8713,33.8713,51600.0
2013-10-16 13:50:00,42.96,42.97,42.91,42.91,21800.0,33.8713,33.8792,33.8319,33.8319,21800.0
2013-10-16 14:00:00,42.91,42.92,42.87,42.88,16100.0,33.8319,33.8398,33.8004,33.8082,16100.0
2013-10-16 14:10:00,42.87,42.88,42.84,42.84,143100.0,33.8004,33.8082,33.7767,33.7767,143100.0
2013-10-16 14:20:00,42.84,42.84,42.77,42.78,38600.0,33.7767,33.7767,33.7215,33.7294,38600.0
2013-10-16 14:30:00,42.79,42.79,42.74,42.74,62200.0,33.7373,33.7373,33.6979,33.6979,62200.0
2013-10-16 14:40:00,42.74,42.81,42.73,42.8,51900.0,33.6979,33.7531,33.69,33.7452,51900.0
2013-10-16 14:50:00,42.8,42.8,42.77,42.77,26600.0,33.7452,33.7452,33.7215,33.7215,26600.0
2013-10-16 15:00:00,42.78,42.78,42.73,42.76,43000.0,33.7294,33.7294,33.69,33.7136,43000.0
2013-10-16 15:10:00,42.76,42.81,42.76,42.8,42800.0,33.7136,33.7531,33.7136,33.7452,42800.0
2013-10-16 15:20:00,42.81,42.83,42.79,42.79,56300.0,33.7531,33.7688,33.7373,33.7373,56300.0
2013-10-16 15:30:00,42.79,42.81,42.75,42.8,108900.0,33.7373,33.7531,33.7058,33.7452,108900.0
2013-10-16 15:40:00,42.8,42.84,42.78,42.84,177800.0,33.7452,33.7767,33.7294,33.7767,177800.0
2013-10-16 15:50:00,42.83,42.89,42.81,42.88,377800.0,33.7688,33.8161,33.7531,33.8082,377800.0
2013-10-17 09:30:00,42.78,43.08,42.73,43.01,198100.0,33.7294,33.9659,33.69,33.9107,198100.0
2013-10-17 09:40:00,43.01,43.08,43.01,43.08,169400.0,33.9107,33.9659,33.9107,33.9659,169400.0
2013-10-17 09:50:00,43.08,43.08,42.98,43.04,140900.0,33.9659,33.9659,33.8871,33.9344,140900.0
2013-10-17 10:00:00,43.03,43.12,43.02,43.11,118200.0,33.9265,33.9975,33.9186,33.9896,118200.0
2013-10-17 10:10:00,43.1,43.11,43.07,43.09,69700.0,33.9817,33.9896,33.9581,33.9738,69700.0
2013-10-17 10:20:00,43.09,43.16,43.09,43.11,55700.0,33.9738,34.029,33.9738,33.9896,55700.0
2013-10-17 10:30:00,43.1,43.17,43.1,43.16,98700.0,33.9817,34.0369,33.9817,34.029,98700.0
2013-10-17 10:40:00,43.16,43.17,43.12,43.13,59900.0,34.029,34.0369,33.9975,34.0054,59900.0
2013-10-17 10:50:00,43.14,43.16,43.13,43.13,42600.0,34.0132,34.029,34.0054,34.0054,42600.0
2013-10-17 11:00:00,43.14,43.19,43.13,43.17,76200.0,34.0132,34.0527,34.0054,34.0369,76200.0
2013-10-17 11:10:00,43.17,43.2,43.16,43.16,71400.0,34.0369,34.0605,34.029,34.029,71400.0
2013-10-17 11:20:00,43.17,43.22,43.17,43.21,67600.0,34.0369,34.0763,34.0369,34.0684,67600.0
2013-10-17 11:30:00,43.21,43.28,43.21,43.24,155700.0,34.0684,34.1236,34.0684,34.0921,155700.0
2013-10-17 11:40:00,43.24,43.28,43.24,43.28,101100.0,34.0921,34.1236,34.0921,34.1236,101100.0
2013-10-17 11:50:00,43.28,43.3,43.26,43.28,133600.0,34.1236,34.1394,34.1079,34.1236,133600.0
2013-10-17 12:00:00,43.29,43.3,43.26,43.27,47900.0,34.1315,34.1394,34.1079,34.1157,47900.0
2013-10-17 12:10:00,43.27,43.33,43.26,43.32,104900.0,34.1157,34.163,34.1079,34.1552,104900.0
2013-10-17 12:20:00,43.33,43.33,43.31,43.32,40500.0,34.163,34.163,34.1473,34.1552,40500.0
2013-10-17 12:30:00,43.32,43.32,43.3,43.3,31600.0,34.1552,34.1552,34.1394,34.1394,31600.0
2013-10-17 12:40:00,43.3,43.31,43.28,43.29,43000.0,34.1394,34.1473,34.1236,34.1315,43000.0
2013-10-17 12:50:00,43.3,43.35,43.3,43.33,149900.0,34.1394,34.1788,34.1394,34.163,149900.0
2013-10-17 13:00:00,43.34,43.38,43.34,43.38,57800.0,34.1709,34.2025,34.1709,34.2025,57800.0
2013-10-17 13:10:00,43.38,43.4,43.34,43.35,81000.0,34.2025,34.2182,34.1709,34.1788,81000.0
2013-10-17 13:20:00,43.34,43.34,43.33,43.34,33300.0,34.1709,34.1709,34.163,34.1709,33300.0
2013-10-17 13:30:00,43.34,43.38,43.33,43.37,68200.0,34.1709,34.2025,34.163,34.1946,68200.0
2013-10-17 13:40:00,43.37,43.4,43.35,43.35,39400.0,34.1946,34.2182,34.1788,34.1788,39400.0
2013-10-17 13:50:00,43.34,43.36,43.33,43.35,50100.0,34.1709,34.1867,34.163,34.1788,50100.0
2013-10-17 14:00:00,43.35,43.36,43.34,43.35,83700.0,34.1788,34.1867,34.1709,34.1788,83700.0
2013-10-17 14:10:00,43.35,43.36,43.32,43.33,80200.0,34.1788,34.1867,34.1552,34.163,80200.0
2013-10-17 14:20:00,43.33,43.38,43.33,43.35,60100.0,34.163,34.2025,34.163,34.1788,60100.0
2013-10-17 14:30:00,43.35,43.35,43.33,43.34,65500.0,34.1788,34.1788,34.163,34.1709,65500.0
2013-10-17 14:40:00,43.34,43.35,43.33,43.34,46800.0,34.1709,34.1788,34.163,34.1709,46800.0
2013-10-17 14:50:00,43.34,43.38,43.33,43.38,50700.0,34.1709,34.2025,34.163,34.2025,50700.0
2013-10-17 15:00:00,43.38,43.38,43.34,43.37,126500.0,34.2025,34.2025,34.1709,34.1946,126500.0
2013-10-17 15:10:00,43.37,43.39,43.35,43.36,113000.0,34.1946,34.2104,34.1788,34.1867,113000.0
2013-10-17 15:20:00,43.36,43.38,43.33,43.36,114200.0,34.1867,34.2025,34.163,34.1867,114200.0
2013-10-17 15:30:00,43.37,43.4,43.36,43.39,210300.0,34.1946,34.2182,34.1867,34.2104,210300.0
2013-10-17 15:40:00,43.39,43.46,43.39,43.46,441700.0,34.2104,34.2655,34.2104,34.2655,441700.0
2013-10-17 15:50:00,43.45,43.47,43.4,43.41,763300.0,34.2577,34.2734,34.2182,34.2261,763300.0
2013-10-18 09:30:00,43.71,43.71,43.37,43.4,278400.0,34.4627,34.4627,34.1946,34.2182,278400.0
2013-10-18 09:40:00,43.4,43.47,43.39,43.41,354600.0,34.2182,34.2734,34.2104,34.2261,354600.0
2013-10-18 09:50:00,43.41,43.49,43.38,43.49,81400.0,34.2261,34.2892,34.2025,34.2892,81400.0
2013-10-18 10:00:00,43.48,43.52,43.44,43.48,109800.0,34.2813,34.3128,34.2498,34.2813,109800.0
2013-10-18 10:10:00,43.48,43.48,43.42,43.43,62200.0,34.2813,34.2813,34.234,34.2419,62200.0
2013-10-18 10:20:00,43.43,43.46,43.41,43.41,83700.0,34.2419,34.2655,34.2261,34.2261,83700.0
2013-10-18 10:30:00,43.41,43.42,43.36,43.41,337100.0,34.2261,34.234,34.1867,34.2261,337100.0
2013-10-18 10:40:00,43.41,43.47,43.4,43.45,117600.0,34.2261,34.2734,34.2182,34.2577,117600.0
2013-10-18 10:50:00,43.46,43.46,43.41,43.43,144900.0,34.2655,34.2655,34.2261,34.2419,144900.0
2013-10-18 11:00:00,43.43,43.45,43.41,43.42,141500.0,34.2419,34.2577,34.2261,34.234,141500.0
2013-10-18 11:10:00,43.42,43.48,43.42,43.48,86100.0,34.234,34.2813,34.234,34.2813,86100.0
2013-10-18 11:20:00,43.48,43.48,43.45,43.47,134100.0,34.2813,34.2813,34.2577,34.2734,134100.0
2013-10-18 11:30:00,43.48,43.5,43.47,43.48,99500.0,34.2813,34.2971,34.2734,34.2813,99500.0
2013-10-18 11:40:00,43.48,43.5,43.47,43.49,79000.0,34.2813,34.2971,34.2734,34.2892,79000.0
2013-10-18 11:50:00,43.49,43.5,43.48,43.48,173100.0,34.2892,34.2971,34.2813,34.2813,173100.0
2013-10-18 12:00:00,43.48,43.52,43.46,43.52,122500.0,34.2813,34.3128,34.2655,34.3128,122500.0
2013-10-18 12:10:00,43.52,43.54,43.51,43.51,108300.0,34.3128,34.3286,34.305,34.305,108300.0
2013-10-18 12:20:00,43.51,43.52,43.5,43.51,54500.0,34.305,34.3128,34.2971,34.305,54500.0
2013-10-18 12:30:00,43.51,43.55,43.5,43.55,92800.0,34.305,34.3365,34.2971,34.3365,92800.0
2013-10-18 12:40:00,43.55,43.56,43.53,43.56,102300.0,34.3365,34.3444,34.3207,34.3444,102300.0
2013-10-18 12:50:00,43.56,43.58,43.56,43.57,117200.0,34.3444,34.3602,34.3444,34.3523,117200.0
2013-10-18 13:00:00,43.57,43.63,43.57,43.63,80800.0,34.3523,34.3996,34.3523,34.3996,80800.0
2013-10-18 13:10:00,43.62,43.65,43.62,43.64,94600.0,34.3917,34.4153,34.3917,34.4075,94600.0
2013-10-18 13:20:00,43.64,43.66,43.62,43.66,101200.0,34.4075,34.4232,34.3917,34.4232,101200.0
2013-10-18 13:30:00,43.65,43.66,43.62,43.63,177100.0,34.4153,34.4232,34.3917,34.3996,177100.0
2013-10-18 13:40:00,43.63,43.66,43.63,43.65,100300.0,34.3996,34.4232,34.3996,34.4153,100300.0
2013-10-18 13:50:00,43.65,43.66,43.63,43.66,120300.0,34.4153,34.4232,34.3996,34.4232,120300.0
2013-10-18 14:00:00,43.66,43.66,43.64,43.66,144400.0,34.4232,34.4232,34.4075,34.4232,144400.0
2013-10-18 14:10:00,43.65,43.66,43.63,43.64,104700.0,34.4153,34.4232,34.3996,34.4075,104700.0
2013-10-18 14:20:00,43.65,43.67,43.64,43.66,86900.0,34.4153,34.4311,34.4075,34.4232,86900.0
2013-10-18 14:30:00,43.66,43.68,43.64,43.66,151100.0,34.4232,34.439,34.4075,34.4232,151100.0
2013-10-18 14:40:00,43.66,43.68,43.65,43.65,123100.0,34.4232,34.439,34.4153,34.4153,123100.0
2013-10-18 14:50:00,43.66,43.66,43.6,43.61,153700.0,34.4232,34.4232,34.3759,34.3838,153700.0
2013-10-18 15:00:00,43.6,43.61,43.58,43.58,146000.0,34.3759,34.3838,34.3602,34.3602,146000.0
2013-10-18 15:10:00,43.58,43.59,43.54,43.56,165400.0,34.3602,34.368,34.3286,34.3444,165400.0
2013-10-18 15:20:00,43.55,43.56,43.54,43.54,130800.0,34.3365,34.3444,34.3286,34.3286,130800.0
2013-10-18 15:30:00,43.54,43.56,43.5,43.51,226700.0,34.3286,34.3444,34.2971,34.305,226700.0
2013-10-18 15:40:00,43.51,43.55,43.49,43.53,555800.0,34.305,34.3365,34.2892,34.3207,555800.0
2013-10-18 15:50:00,43.53,43.56,43.53,43.55,650000.0,34.3207,34.3444,34.3207,34.3365,650000.0
2013-10-21 09:30:00,43.59,43.62,43.51,43.59,171500.0,34.368,34.3917,34.305,34.368,171500.0
2013-10-21 09:40:00,43.59,43.62,43.53,43.6,82700.0,34.368,34.3917,34.3207,34.3759,82700.0
2013-10-21 09:50:00,43.6,43.64,43.58,43.62,337300.0,34.3759,34.4075,34.3602,34.3917,337300.0
2013-10-21 10:00:00,43.62,43.64,43.59,43.59,140700.0,34.3917,34.4075,34.368,34.368,140700.0
2013-10-21 10:10:00,43.6,43.63,43.54,43.57,66100.0,34.3759,34.3996,34.3286,34.3523,66100.0
2013-10-21 10:20:00,43.57,43.58,43.52,43.52,66500.0,34.3523,34.3602,34.3128,34.3128,66500.0
2013-10-21 10:30:00,43.52,43.52,43.47,43.48,71700.0,34.3128,34.3128,34.2734,34.2813,71700.0
2013-10-21 10:40:00,43.49,43.51,43.46,43.46,64300.0,34.2892,34.305,34.2655,34.2655,64300.0
2013-10-21 10:50:00,43.47,43.49,43.44,43.45,69900.0,34.2734,34.2892,34.2498,34.2577,69900.0
2013-10-21 11:00:00,43.45,43.47,43.39,43.39,280200.0,34.2577,34.2734,34.2104,34.2104,280200.0
2013-10-21 11:10:00,43.4,43.47,43.4,43.45,44300.0,34.2182,34.2734,34.2182,34.2577,44300.0
2013-10-21 11:20:00,43.44,43.46,43.43,43.45,28600.0,34.2498,34.2655,34.2419,34.2577,28600.0
2013-10-21 11:30:00,43.44,43.45,43.4,43.4,37800.0,34.2498,34.2577,34.2182,34.2182,37800.0
2013-10-21 11:40:00,43.39,43.42,43.39,43.39,62300.0,34.2104,34.234,34.2104,34.2104,62300.0
2013-10-21 11:50:00,43.39,43.45,43.39,43.44,31700.0,34.2104,34.2577,34.2104,34.2498,31700.0
2013-10-21 12:00:00,43.45,43.45,43.42,43.43,89300.0,34.2577,34.2577,34.234,34.2419,89300.0
2013-10-21 12:10:00,43.42,43.47,43.42,43.46,13600.0,34.234,34.2734,34.234,34.2655,13600.0
2013-10-21 12:20:00,43.47,43.47,43.44,43.44,22000.0,34.2734,34.2734,34.2498,34.2498,22000.0
2013-10-21 12:30:00,43.44,43.47,43.43,43.47,24300.0,34.2498,34.2734,34.2419,34.2734,24300.0
2013-10-21 12:40:00,43.47,43.47,43.43,43.44,29200.0,34.2734,34.2734,34.2419,34.2498,29200.0
2013-10-21 12:50:00,43.44,43.45,43.44,43.45,22900.0,34.2498,34.2577,34.2498,34.2577,22900.0
2013-10-21 13:00:00,43.46,43.48,43.44,43.47,35900.0,34.2655,34.2813,34.2498,34.2734,35900.0
2013-10-21 13:10:00,43.47,43.47,43.46,43.47,10400.0,34.2734,34.2734,34.2655,34.2734,10400.0
2013-10-21 13:20:00,43.47,43.48,43.44,43.45,52000.0,34.2734,34.2813,34.2498,34.2577,52000.0
2013-10-21 13:30:00,43.45,43.46,43.43,43.45,25800.0,34.2577,34.2655,34.2419,34.2577,25800.0
2013-10-21 13:40:00,43.45,43.47,43.43,43.45,33500.0,34.2577,34.2734,34.2419,34.2577,33500.0
2013-10-21 13:50:00,43.45,43.46,43.44,43.45,20600.0,34.2577,34.2655,34.2498,34.2577,20600.0
2013-10-21 14:00:00,43.45,43.46,43.43,43.45,18200.0,34.2577,34.2655,34.2419,34.2577,18200.0
2013-10-21 14:10:00,43.45,43.47,43.45,43.46,32000.0,34.2577,34.2734,34.2577,34.2655,32000.0
2013-10-21 14:20:00,43.46,43.47,43.4,43.43,86600.0,34.2655,34.2734,34.2182,34.2419,86600.0
2013-10-21 14:30:00,43.44,43.46,43.42,43.44,99000.0,34.2498,34.2655,34.234,34.2498,99000.0
2013-10-21 14:40:00,43.45,43.46,43.43,43.46,29400.0,34.2577,34.2655,34.2419,34.2655,29400.0
2013-10-21 14:50:00,43.45,43.46,43.42,43.44,31500.0,34.2577,34.2655,34.234,34.2498,31500.0
2013-10-21 15:00:00,43.44,43.48,43.43,43.46,59200.0,34.2498,34.2813,34.2419,34.2655,59200.0
2013-10-21 15:10:00,43.47,43.49,43.44,43.47,73600.0,34.2734,34.2892,34.2498,34.2734,73600.0
2013-10-21 15:20:00,43.47,43.49,43.46,43.48,108500.0,34.2734,34.2892,34.2655,34.2813,108500.0
2013-10-21 15:30:00,43.48,43.5,43.46,43.5,67200.0,34.2813,34.2971,34.2655,34.2971,67200.0
2013-10-21 15:40:00,43.5,43.55,43.49,43.54,101600.0,34.2971,34.3365,34.2892,34.3286,101600.0
2013-10-21 15:50:00,43.54,43.56,43.51,43.55,297900.0,34.3286,34.3444,34.305,34.3365,297900.0
2013-10-22 09:30:00,43.78,43.9,43.75,43.88,348500.0,34.5178,34.6125,34.4942,34.5967,348500.0
2013-10-22 09:40:00,43.87,43.92,43.81,43.89,179900.0,34.5888,34.6282,34.5415,34.6046,179900.0
2013-10-22 09:50:00,43.9,44.0,43.89,43.96,178000.0,34.6125,34.6913,34.6046,34.6598,178000.0
2013-10-22 10:00:00,43.97,44.05,43.96,44.03,302700.0,34.6676,34.7307,34.6598,34.715,302700.0
2013-10-22 10:10:00,44.04,44.07,44.02,44.04,162700.0,34.7228,34.7465,34.7071,34.7228,162700.0
2013-10-22 10:20:00,44.04,44.07,44.02,44.04,140500.0,34.7228,34.7465,34.7071,34.7228,140500.0
2013-10-22 10:30:00,44.05,44.06,44.02,44.03,68300.0,34.7307,34.7386,34.7071,34.715,68300.0
2013-10-22 10:40:00,44.03,44.04,43.98,43.99,111200.0,34.715,34.7228,34.6755,34.6834,111200.0
2013-10-22 10:50:00,43.99,43.99,43.85,43.91,163700.0,34.6834,34.6834,34.573,34.6203,163700.0
2013-10-22 11:00:00,43.91,43.96,43.9,43.94,97900.0,34.6203,34.6598,34.6125,34.644,97900.0
2013-10-22 11:10:00,43.94,43.96,43.89,43.9,54200.0,34.644,34.6598,34.6046,34.6125,54200.0
2013-10-22 11:20:00,43.91,43.91,43.86,43.88,68700.0,34.6203,34.6203,34.5809,34.5967,68700.0
2013-10-22 11:30:00,43.88,43.95,43.86,43.94,160900.0,34.5967,34.6519,34.5809,34.644,160900.0
2013-10-22 11:40:00,43.94,43.96,43.92,43.95,61700.0,34.644,34.6598,34.6282,34.6519,61700.0
2013-10-22 11:50:00,43.95,43.99,43.95,43.99,53800.0,34.6519,34.6834,34.6519,34.6834,53800.0
2013-10-22 12:00:00,43.99,44.03,43.98,44.02,41700.0,34.6834,34.715,34.6755,34.7071,41700.0
2013-10-22 12:10:00,44.02,44.03,44.0,44.03,42000.0,34.7071,34.715,34.6913,34.715,42000.0
2013-10-22 12:20:00,44.03,44.03,43.97,44.0,50000.0,34.715,34.715,34.6676,34.6913,50000.0
2013-10-22 12:30:00,43.99,44.01,43.97,43.97,44900.0,34.6834,34.6992,34.6676,34.6676,44900.0
2013-10-22 12:40:00,43.97,43.97,43.91,43.94,40400.0,34.6676,34.6676,34.6203,34.644,40400.0
2013-10-22 12:50:00,43.94,43.98,43.94,43.98,29700.0,34.644,34.6755,34.644,34.6755,29700.0
2013-10-22 13:00:00,43.97,43.99,43.95,43.97,25600.0,34.6676,34.6834,34.6519,34.6676,25600.0
2013-10-22 13:10:00,43.97,43.99,43.97,43.99,23300.0,34.6676,34.6834,34.6676,34.6834,23300.0
2013-10-22 13:20:00,43.99,44.01,43.97,44.01,42500.0,34.6834,34.6992,34.6676,34.6992,42500.0
2013-10-22 13:30:00,44.0,44.02,43.97,44.02,56000.0,34.6913,34.7071,34.6676,34.7071,56000.0
2013-10-22 13:40:00,44.01,44.03,44.0,44.03,44700.0,34.6992,34.715,34.6913,34.715,44700.0
2013-10-22 13:50:00,44.03,44.07,44.02,44.05,44000.0,34.715,34.7465,34.7071,34.7307,44000.0
2013-10-22 14:00:00,44.04,44.07,44.02,44.06,109500.0,34.7228,34.7465,34.7071,34.7386,109500.0
2013-10-22 14:10:00,44.07,44.1,44.06,44.07,111900.0,34.7465,34.7701,34.7386,34.7465,111900.0
2013-10-22 14:20:00,44.07,44.08,44.03,44.06,52900.0,34.7465,34.7544,34.715,34.7386,52900.0
2013-10-22 14:30:00,44.06,44.1,44.05,44.1,44500.0,34.7386,34.7701,34.7307,34.7701,44500.0
2013-10-22 14:40:00,44.1,44.16,44.09,44.16,457300.0,34.7701,34.8174,34.7623,34.8174,457300.0
2013-10-22 14:50:00,44.16,44.18,44.15,44.16,104200.0,34.8174,34.8332,34.8096,34.8174,104200.0
2013-10-22 15:00:00,44.16,44.27,44.16,44.27,89000.0,34.8174,34.9042,34.8174,34.9042,89000.0
2013-10-22 15:10:00,44.27,44.28,44.22,44.24,149700.0,34.9042,34.9121,34.8648,34.8805,149700.0
2013-10-22 15:20:00,44.24,44.25,44.22,44.22,72200.0,34.8805,34.8884,34.8648,34.8648,72200.0
2013-10-22 15:30:00,44.22,44.22,44.18,44.19,107500.0,34.8648,34.8648,34.8332,34.8411,107500.0
2013-10-22 15:40:00,44.19,44.21,44.13,44.15,363700.0,34.8411,34.8569,34.7938,34.8096,363700.0
2013-10-22 15:50:00,44.15,44.21,44.15,44.17,988500.0,34.8096,34.8569,34.8096,34.8253,988500.0
2013-10-23 09:30:00,44.0,44.03,43.85,43.97,358500.0,34.6913,34.715,34.573,34.6676,358500.0
2013-10-23 09:40:00,43.97,44.03,43.93,43.93,139800.0,34.6676,34.715,34.6361,34.6361,139800.0
2013-10-23 09:50:00,43.94,43.97,43.89,43.9,185700.0,34.644,34.6676,34.6046,34.6125,185700.0
2013-10-23 10:00:00,43.9,43.94,43.84,43.94,593000.0,34.6125,34.644,34.5651,34.644,593000.0
2013-10-23 10:10:00,43.94,44.0,43.92,43.96,219900.0,34.644,34.6913,34.6282,34.6598,219900.0
2013-10-23 10:20:00,43.97,43.97,43.83,43.86,182100.0,34.6676,34.6676,34.5573,34.5809,182100.0
2013-10-23 10:30:00,43.87,43.96,43.85,43.94,228300.0,34.5888,34.6598,34.573,34.644,228300.0
2013-10-23 10:40:00,43.94,43.98,43.91,43.94,131600.0,34.644,34.6755,34.6203,34.644,131600.0
2013-10-23 10:50:00,43.94,43.94,43.83,43.92,81000.0,34.644,34.644,34.5573,34.6282,81000.0
2013-10-23 11:00:00,43.92,43.94,43.9,43.92,109400.0,34.6282,34.644,34.6125,34.6282,109400.0
2013-10-23 11:10:00,43.92,43.92,43.84,43.87,107400.0,34.6282,34.6282,34.5651,34.5888,107400.0
2013-10-23 11:20:00,43.87,43.98,43.85,43.88,218900.0,34.5888,34.6755,34.573,34.5967,218900.0
2013-10-23 11:30:00,43.88,43.93,43.87,43.91,43800.0,34.5967,34.6361,34.5888,34.6203,43800.0
2013-10-23 11:40:00,43.91,43.95,43.89,43.9,72100.0,34.6203,34.6519,34.6046,34.6125,72100.0
2013-10-23 11:50:00,43.9,43.9,43.85,43.86,49200.0,34.6125,34.6125,34.573,34.5809,49200.0
2013-10-23 12:00:00,43.85,43.87,43.83,43.84,38900.0,34.573,34.5888,34.5573,34.5651,38900.0
2013-10-23 12:10:00,43.84,43.89,43.84,43.84,46200.0,34.5651,34.6046,34.5651,34.5651,46200.0
2013-10-23 12:20:00,43.83,43.87,43.83,43.84,180800.0,34.5573,34.5888,34.5573,34.5651,180800.0
2013-10-23 12:30:00,43.83,43.89,43.83,43.88,28700.0,34.5573,34.6046,34.5573,34.5967,28700.0
2013-10-23 12:40:00,43.88,43.89,43.84,43.87,90500.0,34.5967,34.6046,34.5651,34.5888,90500.0
2013-10-23 12:50:00,43.87,43.91,43.86,43.91,35400.0,34.5888,34.6203,34.5809,34.6203,35400.0
2013-10-23 13:00:00,43.9,43.92,43.87,43.9,21900.0,34.6125,34.6282,34.5888,34.6125,21900.0
2013-10-23 13:10:00,43.9,43.94,43.89,43.94,25700.0,34.6125,34.644,34.6046,34.644,25700.0
2013-10-23 13:20:00,43.94,43.95,43.92,43.95,129800.0,34.644,34.6519,34.6282,34.6519,129800.0
2013-10-23 13:30:00,43.96,43.96,43.92,43.92,29000.0,34.6598,34.6598,34.6282,34.6282,29000.0
2013-10-23 13:40:00,43.92,43.92,43.86,43.89,61000.0,34.6282,34.6282,34.5809,34.6046,61000.0
2013-10-23 13:50:00,43.89,43.93,43.88,43.9,42600.0,34.6046,34.6361,34.5967,34.6125,42600.0
2013-10-23 14:00:00,43.89,43.91,43.87,43.88,366700.0,34.6046,34.6203,34.5888,34.5967,366700.0
2013-10-23 14:10:00,43.88,43.91,43.88,43.89,35300.0,34.5967,34.6203,34.5967,34.6046,35300.0
2013-10-23 14:20:00,43.89,43.9,43.88,43.89,38400.0,34.6046,34.6125,34.5967,34.6046,38400.0
2013-10-23 14:30:00,43.9,43.94,43.88,43.91,47300.0,34.6125,34.644,34.5967,34.6203,47300.0
2013-10-23 14:40:00,43.9,43.98,43.9,43.95,56000.0,34.6125,34.6755,34.6125,34.6519,56000.0
2013-10-23 14:50:00,43.95,43.95,43.91,43.93,40700.0,34.6519,34.6519,34.6203,34.6361,40700.0
2013-10-23 15:00:00,43.93,43.95,43.91,43.93,92200.0,34.6361,34.6519,34.6203,34.6361,92200.0
2013-10-23 15:10:00,43.93,43.94,43.86,43.86,109600.0,34.6361,34.644,34.5809,34.5809,109600.0
2013-10-23 15:20:00,43.85,43.87,43.83,43.84,258700.0,34.573,34.5888,34.5573,34.5651,258700.0
2013-10-23 15:30:00,43.83,43.9,43.83,43.86,237500.0,34.5573,34.6125,34.5573,34.5809,237500.0
2013-10-23 15:40:00,43.86,43.9,43.85,43.87,105400.0,34.5809,34.6125,34.573,34.5888,105400.0
2013-10-23 15:50:00,43.88,43.9,43.86,43.9,419800.0,34.5967,34.6125,34.5809,34.6125,419800.0
2013-10-24 09:30:00,43.92,43.94,43.74,43.74,178700.0,34.6282,34.644,34.4863,34.4863,178700.0
2013-10-24 09:40:00,43.74,43.79,43.71,43.75,148700.0,34.4863,34.5257,34.4627,34.4942,148700.0
2013-10-24 09:50:00,43.74,43.78,43.7,43.77,77400.0,34.4863,34.5178,34.4548,34.51,77400.0
2013-10-24 10:00:00,43.77,43.85,43.76,43.84,74600.0,34.51,34.573,34.5021,34.5651,74600.0
2013-10-24 10:10:00,43.84,43.93,43.82,43.93,52800.0,34.5651,34.6361,34.5494,34.6361,52800.0
2013-10-24 10:20:00,43.94,43.96,43.79,43.82,98400.0,34.644,34.6598,34.5257,34.5494,98400.0
2013-10-24 10:30:00,43.82,43.88,43.78,43.88,75200.0,34.5494,34.5967,34.5178,34.5967,75200.0
2013-10-24 10:40:00,43.88,43.9,43.86,43.9,50200.0,34.5967,34.6125,34.5809,34.6125,50200.0
2013-10-24 10:50:00,43.9,43.91,43.86,43.89,67800.0,34.6125,34.6203,34.5809,34.6046,67800.0
2013-10-24 11:00:00,43.89,43.91,43.86,43.91,47900.0,34.6046,34.6203,34.5809,34.6203,47900.0
2013-10-24 11:10:00,43.9,43.91,43.86,43.88,41400.0,34.6125,34.6203,34.5809,34.5967,41400.0
2013-10-24 11:20:00,43.88,43.94,43.87,43.91,131200.0,34.5967,34.644,34.5888,34.6203,131200.0
2013-10-24 11:30:00,43.91,43.95,43.9,43.95,35300.0,34.6203,34.6519,34.6125,34.6519,35300.0
2013-10-24 11:40:00,43.95,44.0,43.95,43.97,39100.0,34.6519,34.6913,34.6519,34.6676,39100.0
2013-10-24 11:50:00,43.97,44.01,43.96,44.01,50100.0,34.6676,34.6992,34.6598,34.6992,50100.0
2013-10-24 12:00:00,44.01,44.03,44.0,44.01,40300.0,34.6992,34.715,34.6913,34.6992,40300.0
2013-10-24 12:10:00,44.01,44.04,44.0,44.01,61000.0,34.6992,34.7228,34.6913,34.6992,61000.0
2013-10-24 12:20:00,44.01,44.04,44.0,44.02,59500.0,34.6992,34.7228,34.6913,34.7071,59500.0
2013-10-24 12:30:00,44.02,44.03,43.95,43.98,29700.0,34.7071,34.715,34.6519,34.6755,29700.0
2013-10-24 12:40:00,43.97,44.0,43.95,44.0,32400.0,34.6676,34.6913,34.6519,34.6913,32400.0
2013-10-24 12:50:00,43.99,44.06,43.99,44.06,38000.0,34.6834,34.7386,34.6834,34.7386,38000.0
2013-10-24 13:00:00,44.06,44.07,44.03,44.03,29500.0,34.7386,34.7465,34.715,34.715,29500.0
2013-10-24 13:10:00,44.03,44.04,44.0,44.0,31100.0,34.715,34.7228,34.6913,34.6913,31100.0
2013-10-24 13:20:00,43.99,44.05,43.98,44.05,27300.0,34.6834,34.7307,34.6755,34.7307,27300.0
2013-10-24 13:30:00,44.06,44.06,44.04,44.04,29000.0,34.7386,34.7386,34.7228,34.7228,29000.0
2013-10-24 13:40:00,44.03,44.07,44.03,44.04,11700.0,34.715,34.7465,34.715,34.7228,11700.0
2013-10-24 13:50:00,44.04,44.05,44.0,44.01,19800.0,34.7228,34.7307,34.6913,34.6992,19800.0
2013-10-24 14:00:00,44.0,44.04,44.0,44.03,39700.0,34.6913,34.7228,34.6913,34.715,39700.0
2013-10-24 14:10:00,44.03,44.07,44.01,44.06,23200.0,34.715,34.7465,34.6992,34.7386,23200.0
2013-10-24 14:20:00,44.07,44.08,44.05,44.07,48000.0,34.7465,34.7544,34.7307,34.7465,48000.0
2013-10-24 14:30:00,44.07,44.11,44.07,44.1,37600.0,34.7465,34.778,34.7465,34.7701,37600.0
2013-10-24 14:40:00,44.09,44.12,44.09,44.12,49100.0,34.7623,34.7859,34.7623,34.7859,49100.0
2013-10-24 14:50:00,44.12,44.14,44.11,44.13,79700.0,34.7859,34.8017,34.778,34.7938,79700.0
2013-10-24 15:00:00,44.12,44.14,44.11,44.11,83500.0,34.7859,34.8017,34.778,34.778,83500.0
2013-10-24 15:10:00,44.11,44.13,44.09,44.09,86600.0,34.778,34.7938,34.7623,34.7623,86600.0
2013-10-24 15:20:00,44.1,44.13,44.09,44.11,85100.0,34.7701,34.7938,34.7623,34.778,85100.0
2013-10-24 15:30:00,44.11,44.12,44.09,44.1,275600.0,34.778,34.7859,34.7623,34.7701,275600.0
2013-10-24 15:40:00,44.1,44.11,44.07,44.09,102700.0,34.7701,34.778,34.7465,34.7623,102700.0
2013-10-24 15:50:00,44.09,44.14,44.09,44.11,480200.0,34.7623,34.8017,34.7623,34.778,480200.0
2013-10-25 09:30:00,44.2,44.2,44.11,44.13,261400.0,34.849,34.849,34.778,34.7938,261400.0
2013-10-25 09:40:00,44.12,44.13,44.02,44.06,119500.0,34.7859,34.7938,34.7071,34.7386,119500.0
2013-10-25 09:50:00,44.06,44.09,44.0,44.09,282600.0,34.7386,34.7623,34.6913,34.7623,282600.0
2013-10-25 10:00:00,44.09,44.14,44.04,44.07,132300.0,34.7623,34.8017,34.7228,34.7465,132300.0
2013-10-25 10:10:00,44.07,44.08,43.98,44.0,68400.0,34.7465,34.7544,34.6755,34.6913,68400.0
2013-10-25 10:20:00,43.99,43.99,43.88,43.89,46200.0,34.6834,34.6834,34.5967,34.6046,46200.0
2013-10-25 10:30:00,43.89,43.92,43.86,43.91,52500.0,34.6046,34.6282,34.5809,34.6203,52500.0
2013-10-25 10:40:00,43.92,43.92,43.84,43.89,75800.0,34.6282,34.6282,34.5651,34.6046,75800.0
2013-10-25 10:50:00,43.88,43.9,43.83,43.88,45500.0,34.5967,34.6125,34.5573,34.5967,45500.0
2013-10-25 11:00:00,43.89,43.91,43.83,43.84,143800.0,34.6046,34.6203,34.5573,34.5651,143800.0
2013-10-25 11:10:00,43.84,43.9,43.83,43.87,60500.0,34.5651,34.6125,34.5573,34.5888,60500.0
2013-10-25 11:20:00,43.87,43.88,43.85,43.87,43400.0,34.5888,34.5967,34.573,34.5888,43400.0
2013-10-25 11:30:00,43.87,43.93,43.87,43.9,129200.0,34.5888,34.6361,34.5888,34.6125,129200.0
2013-10-25 11:40:00,43.91,43.92,43.84,43.84,116900.0,34.6203,34.6282,34.5651,34.5651,116900.0
2013-10-25 11:50:00,43.84,43.85,43.82,43.84,92400.0,34.5651,34.573,34.5494,34.5651,92400.0
2013-10-25 12:00:00,43.84,43.89,43.84,43.87,54100.0,34.5651,34.6046,34.5651,34.5888,54100.0
2013-10-25 12:10:00,43.86,43.88,43.82,43.87,49600.0,34.5809,34.5967,34.5494,34.5888,49600.0
2013-10-25 12:20:00,43.87,43.9,43.87,43.89,76800.0,34.5888,34.6125,34.5888,34.6046,76800.0
2013-10-25 12:30:00,43.9,43.94,43.89,43.92,40600.0,34.6125,34.644,34.6046,34.6282,40600.0
2013-10-25 12:40:00,43.93,43.95,43.91,43.95,37000.0,34.6361,34.6519,34.6203,34.6519,37000.0
2013-10-25 12:50:00,43.94,43.95,43.93,43.94,52700.0,34.644,34.6519,34.6361,34.644,52700.0
2013-10-25 13:00:00,43.94,44.01,43.94,44.0,42400.0,34.644,34.6992,34.644,34.6913,42400.0
2013-10-25 13:10:00,44.0,44.03,43.99,43.99,72200.0,34.6913,34.715,34.6834,34.6834,72200.0
2013-10-25 13:20:00,43.99,44.06,43.98,44.05,527900.0,34.6834,34.7386,34.6755,34.7307,527900.0
2013-10-25 13:30:00,44.04,44.05,44.01,44.05,637400.0,34.7228,34.7307,34.6992,34.7307,637400.0
2013-10-25 13:40:00,44.05,44.07,44.04,44.04,281600.0,34.7307,34.7465,34.7228,34.7228,281600.0
2013-10-25 13:50:00,44.04,44.05,44.02,44.05,82700.0,34.7228,34.7307,34.7071,34.7307,82700.0
2013-10-25 14:00:00,44.05,44.14,44.04,44.12,241000.0,34.7307,34.8017,34.7228,34.7859,241000.0
2013-10-25 14:10:00,44.11,44.13,44.08,44.12,262400.0,34.778,34.7938,34.7544,34.7859,262400.0
2013-10-25 14:20:00,44.13,44.14,44.1,44.12,135100.0,34.7938,34.8017,34.7701,34.7859,135100.0
2013-10-25 14:30:00,44.13,44.13,44.08,44.09,60900.0,34.7938,34.7938,34.7544,34.7623,60900.0
2013-10-25 14:40:00,44.09,44.12,44.09,44.12,85100.0,34.7623,34.7859,34.7623,34.7859,85100.0
2013-10-25 14:50:00,44.12,44.13,44.1,44.12,39600.0,34.7859,34.7938,34.7701,34.7859,39600.0
2013-10-25 15:00:00,44.11,44.12,44.05,44.05,82400.0,34.778,34.7859,34.7307,34.7307,82400.0
2013-10-25 15:10:00,44.06,44.09,44.04,44.08,168600.0,34.7386,34.7623,34.7228,34.7544,168600.0
2013-10-25 15:20:00,44.09,44.11,44.07,44.11,250100.0,34.7623,34.778,34.7465,34.778,250100.0
2013-10-25 15:30:00,44.11,44.14,44.1,44.14,51300.0,34.778,34.8017,34.7701,34.8017,51300.0
2013-10-25 15:40:00,44.13,44.21,44.13,44.19,92000.0,34.7938,34.8569,34.7938,34.8411,92000.0
2013-10-25 15:50:00,44.19,44.23,44.19,44.22,228200.0,34.8411,34.8726,34.8411,34.8648,228200.0
2013-10-28 09:30:00,44.21,44.29,44.12,44.13,149300.0,34.8569,34.9199,34.7859,34.7938,149300.0
2013-10-28 09:40:00,44.12,44.19,44.09,44.19,291200.0,34.7859,34.8411,34.7623,34.8411,291200.0
2013-10-28 09:50:00,44.2,44.2,44.09,44.1,260700.0,34.849,34.849,34.7623,34.7701,260700.0
2013-10-28 10:00:00,44.09,44.2,44.07,44.19,384500.0,34.7623,34.849,34.7465,34.8411,384500.0
2013-10-28 10:10:00,44.19,44.26,44.19,44.24,328500.0,34.8411,34.8963,34.8411,34.8805,328500.0
2013-10-28 10:20:00,44.24,44.25,44.19,44.2,171100.0,34.8805,34.8884,34.8411,34.849,171100.0
2013-10-28 10:30:00,44.19,44.19,44.12,44.16,199100.0,34.8411,34.8411,34.7859,34.8174,199100.0
2013-10-28 10:40:00,44.16,44.16,44.09,44.15,64200.0,34.8174,34.8174,34.7623,34.8096,64200.0
2013-10-28 10:50:00,44.15,44.16,44.01,44.04,235500.0,34.8096,34.8174,34.6992,34.7228,235500.0
2013-10-28 11:00:00,44.04,44.05,43.97,43.97,299400.0,34.7228,34.7307,34.6676,34.6676,299400.0
2013-10-28 11:10:00,43.97,44.01,43.96,44.01,161800.0,34.6676,34.6992,34.6598,34.6992,161800.0
2013-10-28 11:20:00,44.01,44.02,43.96,44.02,189300.0,34.6992,34.7071,34.6598,34.7071,189300.0
2013-10-28 11:30:00,44.01,44.02,43.93,43.93,138000.0,34.6992,34.7071,34.6361,34.6361,138000.0
2013-10-28 11:40:00,43.94,43.95,43.9,43.92,130000.0,34.644,34.6519,34.6125,34.6282,130000.0
2013-10-28 11:50:00,43.92,43.93,43.89,43.93,159800.0,34.6282,34.6361,34.6046,34.6361,159800.0
2013-10-28 12:00:00,43.93,43.94,43.91,43.93,54600.0,34.6361,34.644,34.6203,34.6361,54600.0
2013-10-28 12:10:00,43.94,43.97,43.93,43.97,107900.0,34.644,34.6676,34.6361,34.6676,107900.0
2013-10-28 12:20:00,43.97,43.98,43.95,43.96,102600.0,34.6676,34.6755,34.6519,34.6598,102600.0
2013-10-28 12:30:00,43.97,43.98,43.94,43.97,98600.0,34.6676,34.6755,34.644,34.6676,98600.0
2013-10-28 12:40:00,43.98,44.04,43.97,44.03,153800.0,34.6755,34.7228,34.6676,34.715,153800.0
2013-10-28 12:50:00,44.03,44.07,44.02,44.06,69800.0,34.715,34.7465,34.7071,34.7386,69800.0
2013-10-28 13:00:00,44.07,44.08,44.04,44.04,51800.0,34.7465,34.7544,34.7228,34.7228,51800.0
2013-10-28 13:10:00,44.05,44.08,44.05,44.08,27700.0,34.7307,34.7544,34.7307,34.7544,27700.0
2013-10-28 13:20:00,44.08,44.08,44.03,44.05,55200.0,34.7544,34.7544,34.715,34.7307,55200.0
2013-10-28 13:30:00,44.05,44.05,44.02,44.04,41600.0,34.7307,34.7307,34.7071,34.7228,41600.0
2013-10-28 13:40:00,44.04,44.07,44.03,44.04,141600.0,34.7228,34.7465,34.715,34.7228,141600.0
2013-10-28 13:50:00,44.04,44.05,44.02,44.03,197800.0,34.7228,34.7307,34.7071,34.715,197800.0
2013-10-28 14:00:00,44.04,44.08,44.04,44.06,44400.0,34.7228,34.7544,34.7228,34.7386,44400.0
2013-10-28 14:10:00,44.07,44.07,44.02,44.03,90900.0,34.7465,34.7465,34.7071,34.715,90900.0
2013-10-28 14:20:00,44.03,44.07,44.02,44.07,159900.0,34.715,34.7465,34.7071,34.7465,159900.0
2013-10-28 14:30:00,44.07,44.08,44.05,44.07,121900.0,34.7465,34.7544,34.7307,34.7465,121900.0
2013-10-28 14:40:00,44.07,44.08,44.04,44.05,114500.0,34.7465,34.7544,34.7228,34.7307,114500.0
2013-10-28 14:50:00,44.04,44.07,44.04,44.05,131400.0,34.7228,34.7465,34.7228,34.7307,131400.0
2013-10-28 15:00:00,44.05,44.05,44.01,44.01,62000.0,34.7307,34.7307,34.6992,34.6992,62000.0
2013-10-28 15:10:00,44.01,44.05,44.01,44.02,55800.0,34.6992,34.7307,34.6992,34.7071,55800.0
2013-10-28 15:20:00,44.03,44.04,44.01,44.02,54100.0,34.715,34.7228,34.6992,34.7071,54100.0
2013-10-28 15:30:00,44.03,44.03,44.0,44.0,102500.0,34.715,34.715,34.6913,34.6913,102500.0
2013-10-28 15:40:00,44.0,44.01,43.95,43.96,154300.0,34.6913,34.6992,34.6519,34.6598,154300.0
2013-10-28 15:50:00,43.96,43.99,43.92,43.99,539500.0,34.6598,34.6834,34.6282,34.6834,539500.0
2013-10-29 09:30:00,44.02,44.05,43.86,43.96,311100.0,34.7071,34.7307,34.5809,34.6598,311100.0
2013-10-29 09:40:00,43.96,44.03,43.92,44.03,87600.0,34.6598,34.715,34.6282,34.715,87600.0
2013-10-29 09:50:00,44.03,44.04,43.95,43.95,108200.0,34.715,34.7228,34.6519,34.6519,108200.0
2013-10-29 10:00:00,43.96,43.99,43.89,43.9,175700.0,34.6598,34.6834,34.6046,34.6125,175700.0
2013-10-29 10:10:00,43.9,43.92,43.87,43.92,68200.0,34.6125,34.6282,34.5888,34.6282,68200.0
2013-10-29 10:20:00,43.92,44.0,43.91,43.99,45400.0,34.6282,34.6913,34.6203,34.6834,45400.0
2013-10-29 10:30:00,43.99,44.05,43.97,43.99,51300.0,34.6834,34.7307,34.6676,34.6834,51300.0
2013-10-29 10:40:00,43.99,43.99,43.95,43.96,38900.0,34.6834,34.6834,34.6519,34.6598,38900.0
2013-10-29 10:50:00,43.95,43.96,43.88,43.88,64300.0,34.6519,34.6598,34.5967,34.5967,64300.0
2013-10-29 11:00:00,43.89,43.93,43.88,43.92,154600.0,34.6046,34.6361,34.5967,34.6282,154600.0
2013-10-29 11:10:00,43.92,43.93,43.88,43.88,42000.0,34.6282,34.6361,34.5967,34.5967,42000.0
2013-10-29 11:20:00,43.88,43.9,43.83,43.9,312000.0,34.5967,34.6125,34.5573,34.6125,312000.0
2013-10-29 11:30:00,43.9,43.91,43.87,43.88,84100.0,34.6125,34.6203,34.5888,34.5967,84100.0
2013-10-29 11:40:00,43.87,43.9,43.84,43.88,39400.0,34.5888,34.6125,34.5651,34.5967,39400.0
2013-10-29 11:50:00,43.88,43.91,43.87,43.9,80100.0,34.5967,34.6203,34.5888,34.6125,80100.0
2013-10-29 12:00:00,43.9,43.96,43.89,43.95,60900.0,34.6125,34.6598,34.6046,34.6519,60900.0
2013-10-29 12:10:00,43.94,43.97,43.93,43.96,147000.0,34.644,34.6676,34.6361,34.6598,147000.0
2013-10-29 12:20:00,43.96,44.02,43.95,44.01,54000.0,34.6598,34.7071,34.6519,34.6992,54000.0
2013-10-29 12:30:00,44.01,44.02,43.98,44.0,38400.0,34.6992,34.7071,34.6755,34.6913,38400.0
2013-10-29 12:40:00,44.0,44.01,43.97,43.98,33700.0,34.6913,34.6992,34.6676,34.6755,33700.0
2013-10-29 12:50:00,43.98,44.01,43.96,43.98,102200.0,34.6755,34.6992,34.6598,34.6755,102200.0
2013-10-29 13:00:00,43.98,43.98,43.94,43.95,43100.0,34.6755,34.6755,34.644,34.6519,43100.0
2013-10-29 13:10:00,43.94,43.95,43.91,43.93,166200.0,34.644,34.6519,34.6203,34.6361,166200.0
2013-10-29 13:20:00,43.94,43.95,43.9,43.92,60000.0,34.644,34.6519,34.6125,34.6282,60000.0
2013-10-29 13:30:00,43.92,43.96,43.92,43.95,43100.0,34.6282,34.6598,34.6282,34.6519,43100.0
2013-10-29 13:40:00,43.95,43.96,43.93,43.94,26300.0,34.6519,34.6598,34.6361,34.644,26300.0
2013-10-29 13:50:00,43.94,43.96,43.92,43.94,25700.0,34.644,34.6598,34.6282,34.644,25700.0
2013-10-29 14:00:00,43.95,43.99,43.95,43.97,90800.0,34.6519,34.6834,34.6519,34.6676,90800.0
2013-10-29 14:10:00,43.97,43.97,43.95,43.97,32700.0,34.6676,34.6676,34.6519,34.6676,32700.0
2013-10-29 14:20:00,43.96,43.97,43.94,43.97,35000.0,34.6598,34.6676,34.644,34.6676,35000.0
2013-10-29 14:30:00,43.97,43.97,43.96,43.97,31000.0,34.6676,34.6676,34.6598,34.6676,31000.0
2013-10-29 14:40:00,43.97,44.01,43.97,43.99,276400.0,34.6676,34.6992,34.6676,34.6834,276400.0
2013-10-29 14:50:00,43.99,44.03,43.99,44.03,247400.0,34.6834,34.715,34.6834,34.715,247400.0
2013-10-29 15:00:00,44.02,44.03,44.0,44.02,63700.0,34.7071,34.715,34.6913,34.7071,63700.0
2013-10-29 15:10:00,44.01,44.07,44.01,44.07,81600.0,34.6992,34.7465,34.6992,34.7465,81600.0
2013-10-29 15:20:00,44.05,44.05,44.01,44.05,90700.0,34.7307,34.7307,34.6992,34.7307,90700.0
2013-10-29 15:30:00,44.06,44.06,44.01,44.03,81800.0,34.7386,34.7386,34.6992,34.715,81800.0
2013-10-29 15:40:00,44.03,44.06,44.02,44.04,186200.0,34.715,34.7386,34.7071,34.7228,186200.0
2013-10-29 15:50:00,44.05,44.12,44.04,44.1,502400.0,34.7307,34.7859,34.7228,34.7701,502400.0
2013-10-30 09:30:00,44.08,44.36,44.08,44.23,269900.0,34.7544,34.9751,34.7544,34.8726,269900.0
2013-10-30 09:40:00,44.22,44.34,44.17,44.34,303400.0,34.8648,34.9594,34.8253,34.9594,303400.0
2013-10-30 09:50:00,44.34,44.36,44.27,44.27,204300.0,34.9594,34.9751,34.9042,34.9042,204300.0
2013-10-30 10:00:00,44.28,44.34,44.23,44.24,147800.0,34.9121,34.9594,34.8726,34.8805,147800.0
2013-10-30 10:10:00,44.23,44.25,44.18,44.2,84000.0,34.8726,34.8884,34.8332,34.849,84000.0
2013-10-30 10:20:00,44.2,44.22,44.18,44.2,45700.0,34.849,34.8648,34.8332,34.849,45700.0
2013-10-30 10:30:00,44.19,44.21,44.15,44.15,51400.0,34.8411,34.8569,34.8096,34.8096,51400.0
2013-10-30 10:40:00,44.15,44.21,44.15,44.2,38900.0,34.8096,34.8569,34.8096,34.849,38900.0
2013-10-30 10:50:00,44.2,44.23,44.16,44.17,23200.0,34.849,34.8726,34.8174,34.8253,23200.0
2013-10-30 11:00:00,44.17,44.23,44.17,44.22,71000.0,34.8253,34.8726,34.8253,34.8648,71000.0
2013-10-30 11:10:00,44.21,44.22,44.14,44.14,50700.0,34.8569,34.8648,34.8017,34.8017,50700.0
2013-10-30 11:20:00,44.14,44.15,44.05,44.05,38400.0,34.8017,34.8096,34.7307,34.7307,38400.0
2013-10-30 11:30:00,44.05,44.05,43.99,44.01,81700.0,34.7307,34.7307,34.6834,34.6992,81700.0
2013-10-30 11:40:00,44.01,44.04,43.98,43.98,56000.0,34.6992,34.7228,34.6755,34.6755,56000.0
2013-10-30 11:50:00,43.98,43.99,43.95,43.98,292500.0,34.6755,34.6834,34.6519,34.6755,292500.0
2013-10-30 12:00:00,43.97,44.0,43.97,43.98,23100.0,34.6676,34.6913,34.6676,34.6755,23100.0
2013-10-30 12:10:00,43.98,44.0,43.98,44.0,29500.0,34.6755,34.6913,34.6755,34.6913,29500.0
2013-10-30 12:20:00,43.99,44.01,43.96,43.97,25500.0,34.6834,34.6992,34.6598,34.6676,25500.0
2013-10-30 12:30:00,43.97,44.0,43.97,43.99,39500.0,34.6676,34.6913,34.6676,34.6834,39500.0
2013-10-30 12:40:00,43.99,44.04,43.98,44.04,21000.0,34.6834,34.7228,34.6755,34.7228,21000.0
2013-10-30 12:50:00,44.04,44.05,44.03,44.05,15400.0,34.7228,34.7307,34.715,34.7307,15400.0
2013-10-30 13:00:00,44.05,44.05,44.02,44.03,30400.0,34.7307,34.7307,34.7071,34.715,30400.0
2013-10-30 13:10:00,44.03,44.04,44.02,44.04,7700.0,34.715,34.7228,34.7071,34.7228,7700.0
2013-10-30 13:20:00,44.03,44.03,43.95,43.95,42800.0,34.715,34.715,34.6519,34.6519,42800.0
2013-10-30 13:30:00,43.95,43.98,43.93,43.96,78800.0,34.6519,34.6755,34.6361,34.6598,78800.0
2013-10-30 13:40:00,43.95,43.96,43.86,43.86,258300.0,34.6519,34.6598,34.5809,34.5809,258300.0
2013-10-30 13:50:00,43.87,43.91,43.86,43.91,250700.0,34.5888,34.6203,34.5809,34.6203,250700.0
2013-10-30 14:00:00,43.91,44.03,43.84,43.86,410400.0,34.6203,34.715,34.5651,34.5809,410400.0
2013-10-30 14:10:00,43.86,43.93,43.64,43.67,718100.0,34.5809,34.6361,34.4075,34.4311,718100.0
2013-10-30 14:20:00,43.66,43.74,43.57,43.65,309400.0,34.4232,34.4863,34.3523,34.4153,309400.0
2013-10-30 14:30:00,43.65,43.74,43.63,43.71,166100.0,34.4153,34.4863,34.3996,34.4627,166100.0
2013-10-30 14:40:00,43.72,43.8,43.69,43.77,117900.0,34.4705,34.5336,34.4469,34.51,117900.0
2013-10-30 14:50:00,43.78,43.88,43.74,43.84,116800.0,34.5178,34.5967,34.4863,34.5651,116800.0
2013-10-30 15:00:00,43.85,43.96,43.83,43.87,135000.0,34.573,34.6598,34.5573,34.5888,135000.0
2013-10-30 15:10:00,43.87,43.9,43.82,43.84,125500.0,34.5888,34.6125,34.5494,34.5651,125500.0
2013-10-30 15:20:00,43.85,43.9,43.82,43.88,85900.0,34.573,34.6125,34.5494,34.5967,85900.0
2013-10-30 15:30:00,43.88,43.92,43.87,43.9,148100.0,34.5967,34.6282,34.5888,34.6125,148100.0
2013-10-30 15:40:00,43.91,43.93,43.84,43.84,111400.0,34.6203,34.6361,34.5651,34.5651,111400.0
2013-10-30 15:50:00,43.86,43.87,43.81,43.85,355300.0,34.5809,34.5888,34.5415,34.573,355300.0
2013-10-31 09:30:00,43.83,44.0,43.74,44.0,177100.0,34.5573,34.6913,34.4863,34.6913,177100.0
2013-10-31 09:40:00,44.01,44.07,43.97,43.97,135900.0,34.6992,34.7465,34.6676,34.6676,135900.0
2013-10-31 09:50:00,43.97,43.98,43.78,43.78,147100.0,34.6676,34.6755,34.5178,34.5178,147100.0
2013-10-31 10:00:00,43.77,43.8,43.74,43.79,141900.0,34.51,34.5336,34.4863,34.5257,141900.0
2013-10-31 10:10:00,43.8,43.87,43.76,43.84,138900.0,34.5336,34.5888,34.5021,34.5651,138900.0
2013-10-31 10:20:00,43.83,43.89,43.81,43.83,431600.0,34.5573,34.6046,34.5415,34.5573,431600.0
2013-10-31 10:30:00,43.83,43.9,43.77,43.81,646200.0,34.5573,34.6125,34.51,34.5415,646200.0
2013-10-31 10:40:00,43.8,43.89,43.79,43.87,164000.0,34.5336,34.6046,34.5257,34.5888,164000.0
2013-10-31 10:50:00,43.87,43.91,43.83,43.84,105000.0,34.5888,34.6203,34.5573,34.5651,105000.0
2013-10-31 11:00:00,43.85,43.85,43.79,43.79,41400.0,34.573,34.573,34.5257,34.5257,41400.0
2013-10-31 11:10:00,43.8,43.84,43.78,43.81,80200.0,34.5336,34.5651,34.5178,34.5415,80200.0
2013-10-31 11:20:00,43.81,43.88,43.81,43.86,66000.0,34.5415,34.5967,34.5415,34.5809,66000.0
2013-10-31 11:30:00,43.85,43.92,43.85,43.91,35200.0,34.573,34.6282,34.573,34.6203,35200.0
2013-10-31 11:40:00,43.9,43.9,43.83,43.83,95400.0,34.6125,34.6125,34.5573,34.5573,95400.0
2013-10-31 11:50:00,43.83,43.84,43.77,43.78,47600.0,34.5573,34.5651,34.51,34.5178,47600.0
2013-10-31 12:00:00,43.78,43.82,43.77,43.82,149300.0,34.5178,34.5494,34.51,34.5494,149300.0
2013-10-31 12:10:00,43.82,43.85,43.81,43.85,75600.0,34.5494,34.573,34.5415,34.573,75600.0
2013-10-31 12:20:00,43.85,43.86,43.83,43.85,43600.0,34.573,34.5809,34.5573,34.573,43600.0
2013-10-31 12:30:00,43.84,43.92,43.84,43.91,67900.0,34.5651,34.6282,34.5651,34.6203,67900.0
2013-10-31 12:40:00,43.91,43.94,43.89,43.89,29300.0,34.6203,34.644,34.6046,34.6046,29300.0
2013-10-31 12:50:00,43.89,43.9,43.88,43.9,44000.0,34.6046,34.6125,34.5967,34.6125,44000.0
2013-10-31 13:00:00,43.9,43.95,43.89,43.93,31700.0,34.6125,34.6519,34.6046,34.6361,31700.0
2013-10-31 13:10:00,43.93,43.97,43.91,43.97,18400.0,34.6361,34.6676,34.6203,34.6676,18400.0
2013-10-31 13:20:00,43.97,44.01,43.97,44.0,27900.0,34.6676,34.6992,34.6676,34.6913,27900.0
2013-10-31 13:30:00,44.0,44.01,43.96,43.99,36900.0,34.6913,34.6992,34.6598,34.6834,36900.0
2013-10-31 13:40:00,43.98,44.02,43.98,44.02,87800.0,34.6755,34.7071,34.6755,34.7071,87800.0
2013-10-31 13:50:00,44.01,44.02,43.95,43.99,45400.0,34.6992,34.7071,34.6519,34.6834,45400.0
2013-10-31 14:00:00,43.98,44.0,43.96,43.97,43400.0,34.6755,34.6913,34.6598,34.6676,43400.0
2013-10-31 14:10:00,43.98,44.05,43.98,44.03,61000.0,34.6755,34.7307,34.6755,34.715,61000.0
2013-10-31 14:20:00,44.04,44.05,44.01,44.03,33200.0,34.7228,34.7307,34.6992,34.715,33200.0
2013-10-31 14:30:00,44.03,44.04,44.01,44.03,79800.0,34.715,34.7228,34.6992,34.715,79800.0
2013-10-31 14:40:00,44.03,44.04,43.97,43.98,63100.0,34.715,34.7228,34.6676,34.6755,63100.0
2013-10-31 14:50:00,43.98,44.0,43.94,43.94,128100.0,34.6755,34.6913,34.644,34.644,128100.0
2013-10-31 15:00:00,43.94,43.94,43.85,43.88,108400.0,34.644,34.644,34.573,34.5967,108400.0
2013-10-31 15:10:00,43.88,43.93,43.88,43.9,50000.0,34.5967,34.6361,34.5967,34.6125,50000.0
2013-10-31 15:20:00,43.9,43.94,43.84,43.84,87300.0,34.6125,34.644,34.5651,34.5651,87300.0
2013-10-31 15:30:00,43.84,43.9,43.84,43.88,402900.0,34.5651,34.6125,34.5651,34.5967,402900.0
2013-10-31 15:40:00,43.88,43.88,43.82,43.84,280000.0,34.5967,34.5967,34.5494,34.5651,280000.0
2013-10-31 15:50:00,43.83,43.86,43.77,43.77,998600.0,34.5573,34.5809,34.51,34.51,998600.0
2013-11-01 09:30:00,43.82,43.84,43.71,43.81,271000.0,34.5494,34.5651,34.4627,34.5415,271000.0
2013-11-01 09:40:00,43.8,43.86,43.78,43.82,112800.0,34.5336,34.5809,34.5178,34.5494,112800.0
2013-11-01 09:50:00,43.82,43.88,43.8,43.83,135400.0,34.5494,34.5967,34.5336,34.5573,135400.0
2013-11-01 10:00:00,43.83,43.91,43.77,43.87,172300.0,34.5573,34.6203,34.51,34.5888,172300.0
2013-11-01 10:10:00,43.87,43.89,43.7,43.73,294000.0,34.5888,34.6046,34.4548,34.4784,294000.0
2013-11-01 10:20:00,43.73,43.79,43.72,43.75,77900.0,34.4784,34.5257,34.4705,34.4942,77900.0
2013-11-01 10:30:00,43.75,43.78,43.72,43.76,92300.0,34.4942,34.5178,34.4705,34.5021,92300.0
2013-11-01 10:40:00,43.76,43.79,43.73,43.73,88600.0,34.5021,34.5257,34.4784,34.4784,88600.0
2013-11-01 10:50:00,43.74,43.77,43.73,43.74,107400.0,34.4863,34.51,34.4784,34.4863,107400.0
2013-11-01 11:00:00,43.74,43.74,43.54,43.55,582300.0,34.4863,34.4863,34.3286,34.3365,582300.0
2013-11-01 11:10:00,43.55,43.55,43.49,43.54,182600.0,34.3365,34.3365,34.2892,34.3286,182600.0
2013-11-01 11:20:00,43.54,43.58,43.52,43.54,143800.0,34.3286,34.3602,34.3128,34.3286,143800.0
2013-11-01 11:30:00,43.54,43.56,43.46,43.52,73600.0,34.3286,34.3444,34.2655,34.3128,73600.0
2013-11-01 11:40:00,43.52,43.53,43.49,43.52,76200.0,34.3128,34.3207,34.2892,34.3128,76200.0
2013-11-01 11:50:00,43.52,43.52,43.43,43.43,70300.0,34.3128,34.3128,34.2419,34.2419,70300.0
2013-11-01 12:00:00,43.44,43.53,43.44,43.52,100800.0,34.2498,34.3207,34.2498,34.3128,100800.0
2013-11-01 12:10:00,43.53,43.53,43.45,43.47,57100.0,34.3207,34.3207,34.2577,34.2734,57100.0
2013-11-01 12:20:00,43.47,43.55,43.47,43.53,36500.0,34.2734,34.3365,34.2734,34.3207,36500.0
2013-11-01 12:30:00,43.53,43.57,43.52,43.57,39600.0,34.3207,34.3523,34.3128,34.3523,39600.0
2013-11-01 12:40:00,43.56,43.59,43.55,43.56,45700.0,34.3444,34.368,34.3365,34.3444,45700.0
2013-11-01 12:50:00,43.57,43.59,43.57,43.58,16000.0,34.3523,34.368,34.3523,34.3602,16000.0
2013-11-01 13:00:00,43.59,43.59,43.56,43.57,25900.0,34.368,34.368,34.3444,34.3523,25900.0
2013-11-01 13:10:00,43.58,43.58,43.53,43.53,18100.0,34.3602,34.3602,34.3207,34.3207,18100.0
2013-11-01 13:20:00,43.53,43.59,43.53,43.59,39500.0,34.3207,34.368,34.3207,34.368,39500.0
2013-11-01 13:30:00,43.59,43.65,43.55,43.65,54300.0,34.368,34.4153,34.3365,34.4153,54300.0
2013-11-01 13:40:00,43.66,43.68,43.63,43.68,51000.0,34.4232,34.439,34.3996,34.439,51000.0
2013-11-01 13:50:00,43.68,43.69,43.65,43.68,38600.0,34.439,34.4469,34.4153,34.439,38600.0
2013-11-01 14:00:00,43.68,43.72,43.68,43.71,100700.0,34.439,34.4705,34.439,34.4627,100700.0
2013-11-01 14:10:00,43.71,43.71,43.66,43.69,91100.0,34.4627,34.4627,34.4232,34.4469,91100.0
2013-11-01 14:20:00,43.69,43.69,43.66,43.66,205600.0,34.4469,34.4469,34.4232,34.4232,205600.0
2013-11-01 14:30:00,43.66,43.66,43.63,43.64,46800.0,34.4232,34.4232,34.3996,34.4075,46800.0
2013-11-01 14:40:00,43.64,43.69,43.64,43.67,51000.0,34.4075,34.4469,34.4075,34.4311,51000.0
2013-11-01 14:50:00,43.67,43.69,43.61,43.61,60300.0,34.4311,34.4469,34.3838,34.3838,60300.0
2013-11-01 15:00:00,43.61,43.65,43.59,43.61,60000.0,34.3838,34.4153,34.368,34.3838,60000.0
2013-11-01 15:10:00,43.61,43.66,43.6,43.62,544200.0,34.3838,34.4232,34.3759,34.3917,544200.0
2013-11-01 15:20:00,43.62,43.63,43.6,43.62,50300.0,34.3917,34.3996,34.3759,34.3917,50300.0
2013-11-01 15:30:00,43.61,43.66,43.6,43.64,57400.0,34.3838,34.4232,34.3759,34.4075,57400.0
2013-11-01 15:40:00,43.64,43.7,43.63,43.68,139800.0,34.4075,34.4548,34.3996,34.439,139800.0
2013-11-01 15:50:00,43.68,43.72,43.64,43.66,352100.0,34.439,34.4705,34.4075,34.4232,352100.0
2013-11-04 09:30:00,43.76,43.86,43.74,43.75,193500.0,34.5021,34.5809,34.4863,34.4942,193500.0
2013-11-04 09:40:00,43.76,43.81,43.73,43.73,82100.0,34.5021,34.5415,34.4784,34.4784,82100.0
2013-11-04 09:50:00,43.73,43.75,43.67,43.7,148900.0,34.4784,34.4942,34.4311,34.4548,148900.0
2013-11-04 10:00:00,43.7,43.76,43.7,43.73,90900.0,34.4548,34.5021,34.4548,34.4784,90900.0
2013-11-04 10:10:00,43.74,43.8,43.72,43.72,56400.0,34.4863,34.5336,34.4705,34.4705,56400.0
2013-11-04 10:20:00,43.72,43.74,43.71,43.73,71000.0,34.4705,34.4863,34.4627,34.4784,71000.0
2013-11-04 10:30:00,43.74,43.76,43.72,43.75,57800.0,34.4863,34.5021,34.4705,34.4942,57800.0
2013-11-04 10:40:00,43.75,43.77,43.74,43.76,73700.0,34.4942,34.51,34.4863,34.5021,73700.0
2013-11-04 10:50:00,43.76,43.78,43.71,43.72,91600.0,34.5021,34.5178,34.4627,34.4705,91600.0
2013-11-04 11:00:00,43.72,43.75,43.7,43.71,113000.0,34.4705,34.4942,34.4548,34.4627,113000.0
2013-11-04 11:10:00,43.71,43.76,43.7,43.75,155900.0,34.4627,34.5021,34.4548,34.4942,155900.0
2013-11-04 11:20:00,43.74,43.77,43.72,43.74,258500.0,34.4863,34.51,34.4705,34.4863,258500.0
2013-11-04 11:30:00,43.76,43.78,43.72,43.74,321700.0,34.5021,34.5178,34.4705,34.4863,321700.0
2013-11-04 11:40:00,43.73,43.76,43.69,43.71,121500.0,34.4784,34.5021,34.4469,34.4627,121500.0
2013-11-04 11:50:00,43.72,43.75,43.72,43.72,44300.0,34.4705,34.4942,34.4705,34.4705,44300.0
2013-11-04 12:00:00,43.72,43.73,43.7,43.71,46300.0,34.4705,34.4784,34.4548,34.4627,46300.0
2013-11-04 12:10:00,43.71,43.72,43.69,43.71,37500.0,34.4627,34.4705,34.4469,34.4627,37500.0
2013-11-04 12:20:00,43.7,43.72,43.69,43.7,18700.0,34.4548,34.4705,34.4469,34.4548,18700.0
2013-11-04 12:30:00,43.7,43.72,43.69,43.71,46600.0,34.4548,34.4705,34.4469,34.4627,46600.0
2013-11-04 12:40:00,43.72,43.74,43.66,43.66,177600.0,34.4705,34.4863,34.4232,34.4232,177600.0
2013-11-04 12:50:00,43.66,43.68,43.64,43.64,516800.0,34.4232,34.439,34.4075,34.4075,516800.0
2013-11-04 13:00:00,43.64,43.71,43.63,43.7,112200.0,34.4075,34.4627,34.3996,34.4548,112200.0
2013-11-04 13:10:00,43.71,43.71,43.66,43.66,92000.0,34.4627,34.4627,34.4232,34.4232,92000.0
2013-11-04 13:20:00,43.66,43.71,43.66,43.7,74600.0,34.4232,34.4627,34.4232,34.4548,74600.0
2013-11-04 13:30:00,43.7,43.72,43.67,43.69,165000.0,34.4548,34.4705,34.4311,34.4469,165000.0
2013-11-04 13:40:00,43.7,43.71,43.65,43.67,168500.0,34.4548,34.4627,34.4153,34.4311,168500.0
2013-11-04 13:50:00,43.67,43.71,43.67,43.69,152900.0,34.4311,34.4627,34.4311,34.4469,152900.0
2013-11-04 14:00:00,43.7,43.72,43.68,43.72,82500.0,34.4548,34.4705,34.439,34.4705,82500.0
2013-11-04 14:10:00,43.71,43.73,43.7,43.72,53800.0,34.4627,34.4784,34.4548,34.4705,53800.0
2013-11-04 14:20:00,43.72,43.75,43.71,43.73,67200.0,34.4705,34.4942,34.4627,34.4784,67200.0
2013-11-04 14:30:00,43.74,43.75,43.73,43.74,62300.0,34.4863,34.4942,34.4784,34.4863,62300.0
2013-11-04 14:40:00,43.74,43.77,43.74,43.76,54200.0,34.4863,34.51,34.4863,34.5021,54200.0
2013-11-04 14:50:00,43.76,43.79,43.75,43.76,122800.0,34.5021,34.5257,34.4942,34.5021,122800.0
2013-11-04 15:00:00,43.76,43.77,43.72,43.73,180000.0,34.5021,34.51,34.4705,34.4784,180000.0
2013-11-04 15:10:00,43.73,43.79,43.72,43.78,318400.0,34.4784,34.5257,34.4705,34.5178,318400.0
2013-11-04 15:20:00,43.78,43.79,43.73,43.78,260000.0,34.5178,34.5257,34.4784,34.5178,260000.0
2013-11-04 15:30:00,43.77,43.83,43.76,43.81,127800.0,34.51,34.5573,34.5021,34.5415,127800.0
2013-11-04 15:40:00,43.82,43.82,43.79,43.81,180900.0,34.5494,34.5494,34.5257,34.5415,180900.0
2013-11-04 15:50:00,43.81,43.87,43.8,43.84,451500.0,34.5415,34.5888,34.5336,34.5651,451500.0
2013-11-05 09:30:00,43.68,43.68,43.55,43.58,170200.0,34.439,34.439,34.3365,34.3602,170200.0
2013-11-05 09:40:00,43.57,43.62,43.52,43.54,349500.0,34.3523,34.3917,34.3128,34.3286,349500.0
2013-11-05 09:50:00,43.53,43.59,43.51,43.59,167800.0,34.3207,34.368,34.305,34.368,167800.0
2013-11-05 10:00:00,43.57,43.59,43.51,43.55,98700.0,34.3523,34.368,34.305,34.3365,98700.0
2013-11-05 10:10:00,43.56,43.56,43.5,43.53,120600.0,34.3444,34.3444,34.2971,34.3207,120600.0
2013-11-05 10:20:00,43.53,43.61,43.52,43.6,74300.0,34.3207,34.3838,34.3128,34.3759,74300.0
2013-11-05 10:30:00,43.61,43.65,43.6,43.63,52700.0,34.3838,34.4153,34.3759,34.3996,52700.0
2013-11-05 10:40:00,43.63,43.67,43.63,43.63,73200.0,34.3996,34.4311,34.3996,34.3996,73200.0
2013-11-05 10:50:00,43.64,43.69,43.63,43.63,104900.0,34.4075,34.4469,34.3996,34.3996,104900.0
2013-11-05 11:00:00,43.63,43.66,43.59,43.6,112900.0,34.3996,34.4232,34.368,34.3759,112900.0
2013-11-05 11:10:00,43.59,43.61,43.55,43.55,34500.0,34.368,34.3838,34.3365,34.3365,34500.0
2013-11-05 11:20:00,43.55,43.55,43.49,43.52,38000.0,34.3365,34.3365,34.2892,34.3128,38000.0
2013-11-05 11:30:00,43.53,43.58,43.52,43.57,77500.0,34.3207,34.3602,34.3128,34.3523,77500.0
2013-11-05 11:40:00,43.57,43.6,43.56,43.57,48300.0,34.3523,34.3759,34.3444,34.3523,48300.0
2013-11-05 11:50:00,43.57,43.63,43.57,43.62,45700.0,34.3523,34.3996,34.3523,34.3917,45700.0
2013-11-05 12:00:00,43.62,43.63,43.61,43.63,38400.0,34.3917,34.3996,34.3838,34.3996,38400.0
2013-11-05 12:10:00,43.62,43.66,43.62,43.66,73600.0,34.3917,34.4232,34.3917,34.4232,73600.0
2013-11-05 12:20:00,43.66,43.72,43.66,43.71,28500.0,34.4232,34.4705,34.4232,34.4627,28500.0
2013-11-05 12:30:00,43.7,43.7,43.67,43.69,16900.0,34.4548,34.4548,34.4311,34.4469,16900.0
2013-11-05 12:40:00,43.69,43.7,43.65,43.65,40500.0,34.4469,34.4548,34.4153,34.4153,40500.0
2013-11-05 12:50:00,43.65,43.65,43.64,43.64,14900.0,34.4153,34.4153,34.4075,34.4075,14900.0
2013-11-05 13:00:00,43.64,43.67,43.64,43.65,19700.0,34.4075,34.4311,34.4075,34.4153,19700.0
2013-11-05 13:10:00,43.66,43.69,43.66,43.69,23200.0,34.4232,34.4469,34.4232,34.4469,23200.0
2013-11-05 13:20:00,43.7,43.72,43.68,43.72,53300.0,34.4548,34.4705,34.439,34.4705,53300.0
2013-11-05 13:30:00,43.71,43.72,43.67,43.67,34700.0,34.4627,34.4705,34.4311,34.4311,34700.0
2013-11-05 13:40:00,43.68,43.7,43.67,43.68,26800.0,34.439,34.4548,34.4311,34.439,26800.0
2013-11-05 13:50:00,43.68,43.68,43.66,43.67,19300.0,34.439,34.439,34.4232,34.4311,19300.0
2013-11-05 14:00:00,43.67,43.69,43.65,43.66,59000.0,34.4311,34.4469,34.4153,34.4232,59000.0
2013-11-05 14:10:00,43.67,43.7,43.67,43.67,63400.0,34.4311,34.4548,34.4311,34.4311,63400.0
2013-11-05 14:20:00,43.67,43.72,43.67,43.7,68700.0,34.4311,34.4705,34.4311,34.4548,68700.0
2013-11-05 14:30:00,43.7,43.72,43.69,43.7,62500.0,34.4548,34.4705,34.4469,34.4548,62500.0
2013-11-05 14:40:00,43.7,43.7,43.68,43.69,21000.0,34.4548,34.4548,34.439,34.4469,21000.0
2013-11-05 14:50:00,43.69,43.71,43.68,43.71,36400.0,34.4469,34.4627,34.439,34.4627,36400.0
2013-11-05 15:00:00,43.71,43.76,43.71,43.75,25900.0,34.4627,34.5021,34.4627,34.4942,25900.0
2013-11-05 15:10:00,43.76,43.76,43.71,43.72,38100.0,34.5021,34.5021,34.4627,34.4705,38100.0
2013-11-05 15:20:00,43.72,43.72,43.66,43.69,79600.0,34.4705,34.4705,34.4232,34.4469,79600.0
2013-11-05 15:30:00,43.69,43.72,43.69,43.71,47700.0,34.4469,34.4705,34.4469,34.4627,47700.0
2013-11-05 15:40:00,43.71,43.73,43.66,43.7,174000.0,34.4627,34.4784,34.4232,34.4548,174000.0
2013-11-05 15:50:00,43.7,43.71,43.66,43.67,249800.0,34.4548,34.4627,34.4232,34.4311,249800.0
2013-11-06 09:30:00,43.93,43.93,43.76,43.89,279700.0,34.6361,34.6361,34.5021,34.6046,279700.0
2013-11-06 09:40:00,43.89,43.97,43.82,43.95,129900.0,34.6046,34.6676,34.5494,34.6519,129900.0
2013-11-06 09:50:00,43.93,44.05,43.93,44.0,159900.0,34.6361,34.7307,34.6361,34.6913,159900.0
2013-11-06 10:00:00,44.0,44.06,43.99,44.03,342900.0,34.6913,34.7386,34.6834,34.715,342900.0
2013-11-06 10:10:00,44.03,44.04,43.96,43.97,119100.0,34.715,34.7228,34.6598,34.6676,119100.0
2013-11-06 10:20:00,43.97,43.99,43.89,43.89,50700.0,34.6676,34.6834,34.6046,34.6046,50700.0
2013-11-06 10:30:00,43.89,43.94,43.84,43.88,82000.0,34.6046,34.644,34.5651,34.5967,82000.0
2013-11-06 10:40:00,43.89,43.94,43.87,43.92,94300.0,34.6046,34.644,34.5888,34.6282,94300.0
2013-11-06 10:50:00,43.92,43.93,43.83,43.88,115500.0,34.6282,34.6361,34.5573,34.5967,115500.0
2013-11-06 11:00:00,43.88,43.88,43.8,43.8,98100.0,34.5967,34.5967,34.5336,34.5336,98100.0
2013-11-06 11:10:00,43.8,43.84,43.79,43.81,215600.0,34.5336,34.5651,34.5257,34.5415,215600.0
2013-11-06 11:20:00,43.82,43.84,43.8,43.82,58700.0,34.5494,34.5651,34.5336,34.5494,58700.0
2013-11-06 11:30:00,43.83,43.84,43.8,43.8,35800.0,34.5573,34.5651,34.5336,34.5336,35800.0
2013-11-06 11:40:00,43.8,43.85,43.8,43.84,45100.0,34.5336,34.573,34.5336,34.5651,45100.0
2013-11-06 11:50:00,43.85,43.87,43.84,43.84,51200.0,34.573,34.5888,34.5651,34.5651,51200.0
2013-11-06 12:00:00,43.84,43.86,43.84,43.85,21400.0,34.5651,34.5809,34.5651,34.573,21400.0
2013-11-06 12:10:00,43.85,43.85,43.81,43.82,24100.0,34.573,34.573,34.5415,34.5494,24100.0
2013-11-06 12:20:00,43.82,43.85,43.82,43.84,43600.0,34.5494,34.573,34.5494,34.5651,43600.0
2013-11-06 12:30:00,43.84,43.87,43.81,43.86,56900.0,34.5651,34.5888,34.5415,34.5809,56900.0
2013-11-06 12:40:00,43.86,43.9,43.86,43.9,25100.0,34.5809,34.6125,34.5809,34.6125,25100.0
2013-11-06 12:50:00,43.9,43.93,43.88,43.88,32700.0,34.6125,34.6361,34.5967,34.5967,32700.0
2013-11-06 13:00:00,43.87,43.88,43.84,43.85,54400.0,34.5888,34.5967,34.5651,34.573,54400.0
2013-11-06 13:10:00,43.86,43.89,43.86,43.89,16600.0,34.5809,34.6046,34.5809,34.6046,16600.0
2013-11-06 13:20:00,43.89,43.94,43.87,43.93,38000.0,34.6046,34.644,34.5888,34.6361,38000.0
2013-11-06 13:30:00,43.93,43.96,43.91,43.91,17200.0,34.6361,34.6598,34.6203,34.6203,17200.0
2013-11-06 13:40:00,43.92,43.92,43.89,43.89,64700.0,34.6282,34.6282,34.6046,34.6046,64700.0
2013-11-06 13:50:00,43.89,43.92,43.89,43.91,26200.0,34.6046,34.6282,34.6046,34.6203,26200.0
2013-11-06 14:00:00,43.91,43.92,43.88,43.9,39000.0,34.6203,34.6282,34.5967,34.6125,39000.0
2013-11-06 14:10:00,43.9,43.93,43.9,43.91,26100.0,34.6125,34.6361,34.6125,34.6203,26100.0
2013-11-06 14:20:00,43.92,43.93,43.89,43.9,36800.0,34.6282,34.6361,34.6046,34.6125,36800.0
2013-11-06 14:30:00,43.91,43.95,43.91,43.94,23000.0,34.6203,34.6519,34.6203,34.644,23000.0
2013-11-06 14:40:00,43.93,43.95,43.91,43.91,29400.0,34.6361,34.6519,34.6203,34.6203,29400.0
2013-11-06 14:50:00,43.92,43.93,43.9,43.91,42800.0,34.6282,34.6361,34.6125,34.6203,42800.0
2013-11-06 15:00:00,43.9,43.93,43.9,43.93,40900.0,34.6125,34.6361,34.6125,34.6361,40900.0
2013-11-06 15:10:00,43.93,43.93,43.91,43.92,40700.0,34.6361,34.6361,34.6203,34.6282,40700.0
2013-11-06 15:20:00,43.92,43.95,43.9,43.91,120600.0,34.6282,34.6519,34.6125,34.6203,120600.0
2013-11-06 15:30:00,43.92,43.92,43.89,43.92,166400.0,34.6282,34.6282,34.6046,34.6282,166400.0
2013-11-06 15:40:00,43.92,43.94,43.9,43.9,104200.0,34.6282,34.644,34.6125,34.6125,104200.0
2013-11-06 15:50:00,43.9,43.97,43.89,43.94,458000.0,34.6125,34.6676,34.6046,34.644,458000.0
2013-11-07 09:30:00,44.04,44.05,43.91,44.0,180700.0,34.7228,34.7307,34.6203,34.6913,180700.0
2013-11-07 09:40:00,44.01,44.06,43.98,43.99,73400.0,34.6992,34.7386,34.6755,34.6834,73400.0
2013-11-07 09:50:00,43.99,44.02,43.91,44.0,77300.0,34.6834,34.7071,34.6203,34.6913,77300.0
2013-11-07 10:00:00,44.01,44.04,43.89,43.9,134900.0,34.6992,34.7228,34.6046,34.6125,134900.0
2013-11-07 10:10:00,43.9,43.94,43.81,43.81,335600.0,34.6125,34.644,34.5415,34.5415,335600.0
2013-11-07 10:20:00,43.81,43.87,43.79,43.84,190200.0,34.5415,34.5888,34.5257,34.5651,190200.0
2013-11-07 10:30:00,43.84,43.86,43.72,43.74,261900.0,34.5651,34.5809,34.4705,34.4863,261900.0
2013-11-07 10:40:00,43.73,43.77,43.7,43.73,115900.0,34.4784,34.51,34.4548,34.4784,115900.0
2013-11-07 10:50:00,43.73,43.77,43.71,43.71,68000.0,34.4784,34.51,34.4627,34.4627,68000.0
2013-11-07 11:00:00,43.71,43.73,43.65,43.65,241600.0,34.4627,34.4784,34.4153,34.4153,241600.0
2013-11-07 11:10:00,43.64,43.69,43.57,43.58,174800.0,34.4075,34.4469,34.3523,34.3602,174800.0
2013-11-07 11:20:00,43.58,43.63,43.56,43.59,180700.0,34.3602,34.3996,34.3444,34.368,180700.0
2013-11-07 11:30:00,43.59,43.69,43.59,43.68,112500.0,34.368,34.4469,34.368,34.439,112500.0
2013-11-07 11:40:00,43.68,43.7,43.64,43.69,67300.0,34.439,34.4548,34.4075,34.4469,67300.0
2013-11-07 11:50:00,43.69,43.75,43.69,43.73,305700.0,34.4469,34.4942,34.4469,34.4784,305700.0
2013-11-07 12:00:00,43.74,43.8,43.73,43.78,75800.0,34.4863,34.5336,34.4784,34.5178,75800.0
2013-11-07 12:10:00,43.78,43.84,43.78,43.8,58800.0,34.5178,34.5651,34.5178,34.5336,58800.0
2013-11-07 12:20:00,43.81,43.82,43.78,43.8,61600.0,34.5415,34.5494,34.5178,34.5336,61600.0
2013-11-07 12:30:00,43.81,43.82,43.76,43.76,48500.0,34.5415,34.5494,34.5021,34.5021,48500.0
2013-11-07 12:40:00,43.76,43.8,43.75,43.77,23200.0,34.5021,34.5336,34.4942,34.51,23200.0
2013-11-07 12:50:00,43.77,43.77,43.74,43.75,73000.0,34.51,34.51,34.4863,34.4942,73000.0
2013-11-07 13:00:00,43.75,43.75,43.69,43.71,79900.0,34.4942,34.4942,34.4469,34.4627,79900.0
2013-11-07 13:10:00,43.71,43.72,43.68,43.7,42300.0,34.4627,34.4705,34.439,34.4548,42300.0
2013-11-07 13:20:00,43.7,43.71,43.61,43.63,62400.0,34.4548,34.4627,34.3838,34.3996,62400.0
2013-11-07 13:30:00,43.62,43.66,43.59,43.64,41800.0,34.3917,34.4232,34.368,34.4075,41800.0
2013-11-07 13:40:00,43.65,43.66,43.56,43.56,72200.0,34.4153,34.4232,34.3444,34.3444,72200.0
2013-11-07 13:50:00,43.56,43.58,43.54,43.58,45600.0,34.3444,34.3602,34.3286,34.3602,45600.0
2013-11-07 14:00:00,43.58,43.58,43.45,43.45,184500.0,34.3602,34.3602,34.2577,34.2577,184500.0
2013-11-07 14:10:00,43.46,43.5,43.43,43.48,121000.0,34.2655,34.2971,34.2419,34.2813,121000.0
2013-11-07 14:20:00,43.47,43.48,43.43,43.44,92100.0,34.2734,34.2813,34.2419,34.2498,92100.0
2013-11-07 14:30:00,43.43,43.43,43.37,43.42,136700.0,34.2419,34.2419,34.1946,34.234,136700.0
2013-11-07 14:40:00,43.43,43.47,43.43,43.45,54800.0,34.2419,34.2734,34.2419,34.2577,54800.0
2013-11-07 14:50:00,43.45,43.49,43.43,43.47,60400.0,34.2577,34.2892,34.2419,34.2734,60400.0
2013-11-07 15:00:00,43.47,43.51,43.45,43.46,73900.0,34.2734,34.305,34.2577,34.2655,73900.0
2013-11-07 15:10:00,43.45,43.48,43.43,43.43,66900.0,34.2577,34.2813,34.2419,34.2419,66900.0
2013-11-07 15:20:00,43.43,43.5,43.39,43.39,246300.0,34.2419,34.2971,34.2104,34.2104,246300.0
2013-11-07 15:30:00,43.4,43.43,43.35,43.42,290700.0,34.2182,34.2419,34.1788,34.234,290700.0
2013-11-07 15:40:00,43.42,43.42,43.36,43.37,320400.0,34.234,34.234,34.1867,34.1946,320400.0
2013-11-07 15:50:00,43.37,43.42,43.34,43.39,902300.0,34.1946,34.234,34.1709,34.2104,902300.0
2013-11-08 09:30:00,43.27,43.44,43.27,43.41,217000.0,34.1157,34.2498,34.1157,34.2261,217000.0
2013-11-08 09:40:00,43.41,43.57,43.39,43.52,318900.0,34.2261,34.3523,34.2104,34.3128,318900.0
2013-11-08 09:50:00,43.52,43.54,43.43,43.48,257900.0,34.3128,34.3286,34.2419,34.2813,257900.0
2013-11-08 10:00:00,43.46,43.53,43.42,43.53,100300.0,34.2655,34.3207,34.234,34.3207,100300.0
2013-11-08 10:10:00,43.54,43.64,43.5,43.62,536500.0,34.3286,34.4075,34.2971,34.3917,536500.0
2013-11-08 10:20:00,43.62,43.67,43.6,43.66,174100.0,34.3917,34.4311,34.3759,34.4232,174100.0
2013-11-08 10:30:00,43.66,43.73,43.66,43.71,150700.0,34.4232,34.4784,34.4232,34.4627,150700.0
2013-11-08 10:40:00,43.7,43.7,43.64,43.67,149400.0,34.4548,34.4548,34.4075,34.4311,149400.0
2013-11-08 10:50:00,43.67,43.7,43.61,43.7,73200.0,34.4311,34.4548,34.3838,34.4548,73200.0
2013-11-08 11:00:00,43.71,43.72,43.62,43.65,84500.0,34.4627,34.4705,34.3917,34.4153,84500.0
2013-11-08 11:10:00,43.65,43.73,43.65,43.72,38400.0,34.4153,34.4784,34.4153,34.4705,38400.0
2013-11-08 11:20:00,43.72,43.72,43.66,43.71,35300.0,34.4705,34.4705,34.4232,34.4627,35300.0
2013-11-08 11:30:00,43.7,43.76,43.68,43.74,40300.0,34.4548,34.5021,34.439,34.4863,40300.0
2013-11-08 11:40:00,43.73,43.75,43.71,43.74,54100.0,34.4784,34.4942,34.4627,34.4863,54100.0
2013-11-08 11:50:00,43.75,43.81,43.75,43.78,41900.0,34.4942,34.5415,34.4942,34.5178,41900.0
2013-11-08 12:00:00,43.78,43.89,43.78,43.88,266100.0,34.5178,34.6046,34.5178,34.5967,266100.0
2013-11-08 12:10:00,43.89,43.96,43.89,43.94,140400.0,34.6046,34.6598,34.6046,34.644,140400.0
2013-11-08 12:20:00,43.93,43.98,43.93,43.97,202800.0,34.6361,34.6755,34.6361,34.6676,202800.0
2013-11-08 12:30:00,43.96,43.97,43.94,43.96,37000.0,34.6598,34.6676,34.644,34.6598,37000.0
2013-11-08 12:40:00,43.97,43.98,43.96,43.98,23800.0,34.6676,34.6755,34.6598,34.6755,23800.0
2013-11-08 12:50:00,43.98,43.98,43.96,43.97,61800.0,34.6755,34.6755,34.6598,34.6676,61800.0
2013-11-08 13:00:00,43.97,43.98,43.94,43.95,45600.0,34.6676,34.6755,34.644,34.6519,45600.0
2013-11-08 13:10:00,43.95,43.97,43.93,43.94,47900.0,34.6519,34.6676,34.6361,34.644,47900.0
2013-11-08 13:20:00,43.94,44.02,43.94,44.01,298600.0,34.644,34.7071,34.644,34.6992,298600.0
2013-11-08 13:30:00,44.01,44.02,43.98,44.02,79100.0,34.6992,34.7071,34.6755,34.7071,79100.0
2013-11-08 13:40:00,44.02,44.07,44.01,44.03,258900.0,34.7071,34.7465,34.6992,34.715,258900.0
2013-11-08 13:50:00,44.03,44.03,44.0,44.01,71800.0,34.715,34.715,34.6913,34.6992,71800.0
2013-11-08 14:00:00,44.02,44.05,44.01,44.04,63800.0,34.7071,34.7307,34.6992,34.7228,63800.0
2013-11-08 14:10:00,44.04,44.07,44.04,44.05,28100.0,34.7228,34.7465,34.7228,34.7307,28100.0
2013-11-08 14:20:00,44.05,44.09,44.05,44.08,41300.0,34.7307,34.7623,34.7307,34.7544,41300.0
2013-11-08 14:30:00,44.08,44.09,44.06,44.08,37400.0,34.7544,34.7623,34.7386,34.7544,37400.0
2013-11-08 14:40:00,44.07,44.09,44.06,44.08,41300.0,34.7465,34.7623,34.7386,34.7544,41300.0
2013-11-08 14:50:00,44.08,44.09,44.05,44.05,16500.0,34.7544,34.7623,34.7307,34.7307,16500.0
2013-11-08 15:00:00,44.04,44.05,44.0,44.02,55800.0,34.7228,34.7307,34.6913,34.7071,55800.0
2013-11-08 15:10:00,44.03,44.04,44.01,44.02,24100.0,34.715,34.7228,34.6992,34.7071,24100.0
2013-11-08 15:20:00,44.02,44.09,44.01,44.05,130700.0,34.7071,34.7623,34.6992,34.7307,130700.0
2013-11-08 15:30:00,44.05,44.11,44.05,44.08,131700.0,34.7307,34.778,34.7307,34.7544,131700.0
2013-11-08 15:40:00,44.09,44.16,44.08,44.15,164700.0,34.7623,34.8174,34.7544,34.8096,164700.0
2013-11-08 15:50:00,44.15,44.19,44.14,44.17,577400.0,34.8096,34.8411,34.8017,34.8253,577400.0
2013-11-11 09:30:00,44.18,44.18,44.03,44.09,217600.0,34.8332,34.8332,34.715,34.7623,217600.0
2013-11-11 09:40:00,44.08,44.12,44.02,44.11,173300.0,34.7544,34.7859,34.7071,34.778,173300.0
2013-11-11 09:50:00,44.12,44.2,44.1,44.16,181000.0,34.7859,34.849,34.7701,34.8174,181000.0
2013-11-11 10:00:00,44.16,44.17,44.13,44.17,52900.0,34.8174,34.8253,34.7938,34.8253,52900.0
2013-11-11 10:10:00,44.17,44.19,44.12,44.14,84000.0,34.8253,34.8411,34.7859,34.8017,84000.0
2013-11-11 10:20:00,44.14,44.16,44.1,44.1,180800.0,34.8017,34.8174,34.7701,34.7701,180800.0
2013-11-11 10:30:00,44.1,44.14,44.08,44.1,124400.0,34.7701,34.8017,34.7544,34.7701,124400.0
2013-11-11 10:40:00,44.1,44.16,44.09,44.15,27100.0,34.7701,34.8174,34.7623,34.8096,27100.0
2013-11-11 10:50:00,44.15,44.15,44.12,44.15,16200.0,34.8096,34.8096,34.7859,34.8096,16200.0
2013-11-11 11:00:00,44.15,44.15,44.09,44.12,97500.0,34.8096,34.8096,34.7623,34.7859,97500.0
2013-11-11 11:10:00,44.13,44.14,44.11,44.13,104500.0,34.7938,34.8017,34.778,34.7938,104500.0
2013-11-11 11:20:00,44.13,44.13,44.09,44.11,97300.0,34.7938,34.7938,34.7623,34.778,97300.0
2013-11-11 11:30:00,44.1,44.1,44.06,44.07,40700.0,34.7701,34.7701,34.7386,34.7465,40700.0
2013-11-11 11:40:00,44.07,44.09,44.06,44.09,94100.0,34.7465,34.7623,34.7386,34.7623,94100.0
2013-11-11 11:50:00,44.09,44.11,44.08,44.1,30400.0,34.7623,34.778,34.7544,34.7701,30400.0
2013-11-11 12:00:00,44.1,44.11,44.08,44.09,37500.0,34.7701,34.778,34.7544,34.7623,37500.0
2013-11-11 12:10:00,44.09,44.11,44.07,44.11,36800.0,34.7623,34.778,34.7465,34.778,36800.0
2013-11-11 12:20:00,44.11,44.13,44.1,44.1,44600.0,34.778,34.7938,34.7701,34.7701,44600.0
2013-11-11 12:30:00,44.1,44.11,44.09,44.11,11800.0,34.7701,34.778,34.7623,34.778,11800.0
2013-11-11 12:40:00,44.11,44.11,44.08,44.11,17200.0,34.778,34.778,34.7544,34.778,17200.0
2013-11-11 12:50:00,44.11,44.12,44.1,44.12,9900.0,34.778,34.7859,34.7701,34.7859,9900.0
2013-11-11 13:00:00,44.12,44.15,44.12,44.15,23400.0,34.7859,34.8096,34.7859,34.8096,23400.0
2013-11-11 13:10:00,44.15,44.15,44.12,44.12,32100.0,34.8096,34.8096,34.7859,34.7859,32100.0
2013-11-11 13:20:00,44.12,44.14,44.12,44.13,17900.0,34.7859,34.8017,34.7859,34.7938,17900.0
2013-11-11 13:30:00,44.13,44.14,44.12,44.13,11300.0,34.7938,34.8017,34.7859,34.7938,11300.0
2013-11-11 13:40:00,44.12,44.14,44.11,44.12,15800.0,34.7859,34.8017,34.778,34.7859,15800.0
2013-11-11 13:50:00,44.12,44.15,44.12,44.15,68100.0,34.7859,34.8096,34.7859,34.8096,68100.0
2013-11-11 14:00:00,44.14,44.17,44.13,44.16,44700.0,34.8017,34.8253,34.7938,34.8174,44700.0
2013-11-11 14:10:00,44.16,44.17,44.14,44.16,20900.0,34.8174,34.8253,34.8017,34.8174,20900.0
2013-11-11 14:20:00,44.16,44.16,44.14,44.14,14700.0,34.8174,34.8174,34.8017,34.8017,14700.0
2013-11-11 14:30:00,44.15,44.16,44.15,44.16,28500.0,34.8096,34.8174,34.8096,34.8174,28500.0
2013-11-11 14:40:00,44.17,44.17,44.15,44.16,16300.0,34.8253,34.8253,34.8096,34.8174,16300.0
2013-11-11 14:50:00,44.15,44.18,44.14,44.17,34500.0,34.8096,34.8332,34.8017,34.8253,34500.0
2013-11-11 15:00:00,44.18,44.19,44.16,44.16,64100.0,34.8332,34.8411,34.8174,34.8174,64100.0
2013-11-11 15:10:00,44.16,44.17,44.15,44.17,17600.0,34.8174,34.8253,34.8096,34.8253,17600.0
2013-11-11 15:20:00,44.17,44.18,44.16,44.17,16100.0,34.8253,34.8332,34.8174,34.8253,16100.0
2013-11-11 15:30:00,44.18,44.2,44.17,44.19,81800.0,34.8332,34.849,34.8253,34.8411,81800.0
2013-11-11 15:40:00,44.19,44.19,44.15,44.16,48500.0,34.8411,34.8411,34.8096,34.8174,48500.0
2013-11-11 15:50:00,44.16,44.17,44.14,44.15,188800.0,34.8174,34.8253,34.8017,34.8096,188800.0
2013-11-12 09:30:00,43.95,44.08,43.92,44.06,319200.0,34.6519,34.7544,34.6282,34.7386,319200.0
2013-11-12 09:40:00,44.06,44.11,44.06,44.08,70300.0,34.7386,34.778,34.7386,34.7544,70300.0
2013-11-12 09:50:00,44.08,44.12,44.02,44.12,113800.0,34.7544,34.7859,34.7071,34.7859,113800.0
2013-11-12 10:00:00,44.13,44.13,44.02,44.06,93300.0,34.7938,34.7938,34.7071,34.7386,93300.0
2013-11-12 10:10:00,44.06,44.13,44.02,44.11,87400.0,34.7386,34.7938,34.7071,34.778,87400.0
2013-11-12 10:20:00,44.11,44.14,44.07,44.14,85400.0,34.778,34.8017,34.7465,34.8017,85400.0
2013-11-12 10:30:00,44.14,44.15,44.07,44.07,40400.0,34.8017,34.8096,34.7465,34.7465,40400.0
2013-11-12 10:40:00,44.06,44.09,44.05,44.08,162000.0,34.7386,34.7623,34.7307,34.7544,162000.0
2013-11-12 10:50:00,44.08,44.08,44.01,44.01,27400.0,34.7544,34.7544,34.6992,34.6992,27400.0
2013-11-12 11:00:00,44.02,44.07,44.02,44.02,96600.0,34.7071,34.7465,34.7071,34.7071,96600.0
2013-11-12 11:10:00,44.02,44.07,44.02,44.06,28100.0,34.7071,34.7465,34.7071,34.7386,28100.0
2013-11-12 11:20:00,44.06,44.09,44.05,44.08,40100.0,34.7386,34.7623,34.7307,34.7544,40100.0
2013-11-12 11:30:00,44.08,44.12,44.03,44.04,84700.0,34.7544,34.7859,34.715,34.7228,84700.0
2013-11-12 11:40:00,44.04,44.06,44.02,44.04,88400.0,34.7228,34.7386,34.7071,34.7228,88400.0
2013-11-12 11:50:00,44.04,44.04,44.0,44.01,49900.0,34.7228,34.7228,34.6913,34.6992,49900.0
2013-11-12 12:00:00,44.01,44.04,43.97,43.99,178700.0,34.6992,34.7228,34.6676,34.6834,178700.0
2013-11-12 12:10:00,44.0,44.03,43.98,44.01,59000.0,34.6913,34.715,34.6755,34.6992,59000.0
2013-11-12 12:20:00,44.01,44.01,43.97,43.98,59300.0,34.6992,34.6992,34.6676,34.6755,59300.0
2013-11-12 12:30:00,43.98,43.98,43.94,43.96,56000.0,34.6755,34.6755,34.644,34.6598,56000.0
2013-11-12 12:40:00,43.95,43.98,43.93,43.96,228100.0,34.6519,34.6755,34.6361,34.6598,228100.0
2013-11-12 12:50:00,43.96,43.97,43.94,43.95,52800.0,34.6598,34.6676,34.644,34.6519,52800.0
2013-11-12 13:00:00,43.96,43.98,43.94,43.97,23500.0,34.6598,34.6755,34.644,34.6676,23500.0
2013-11-12 13:10:00,43.97,43.99,43.97,43.98,8700.0,34.6676,34.6834,34.6676,34.6755,8700.0
2013-11-12 13:20:00,43.99,44.01,43.97,43.97,14000.0,34.6834,34.6992,34.6676,34.6676,14000.0
2013-11-12 13:30:00,43.97,43.99,43.93,43.94,37300.0,34.6676,34.6834,34.6361,34.644,37300.0
2013-11-12 13:40:00,43.94,43.95,43.91,43.94,46700.0,34.644,34.6519,34.6203,34.644,46700.0
2013-11-12 13:50:00,43.94,43.97,43.94,43.95,43900.0,34.644,34.6676,34.644,34.6519,43900.0
2013-11-12 14:00:00,43.94,43.96,43.93,43.95,42900.0,34.644,34.6598,34.6361,34.6519,42900.0
2013-11-12 14:10:00,43.95,43.97,43.93,43.97,34900.0,34.6519,34.6676,34.6361,34.6676,34900.0
2013-11-12 14:20:00,43.97,43.98,43.95,43.95,16900.0,34.6676,34.6755,34.6519,34.6519,16900.0
2013-11-12 14:30:00,43.95,43.97,43.94,43.95,84500.0,34.6519,34.6676,34.644,34.6519,84500.0
2013-11-12 14:40:00,43.95,44.01,43.95,44.01,109700.0,34.6519,34.6992,34.6519,34.6992,109700.0
2013-11-12 14:50:00,44.02,44.06,43.99,44.04,166900.0,34.7071,34.7386,34.6834,34.7228,166900.0
2013-11-12 15:00:00,44.05,44.07,44.03,44.06,141600.0,34.7307,34.7465,34.715,34.7386,141600.0
2013-11-12 15:10:00,44.06,44.07,44.05,44.06,140200.0,34.7386,34.7465,34.7307,34.7386,140200.0
2013-11-12 15:20:00,44.07,44.08,44.02,44.03,48900.0,34.7465,34.7544,34.7071,34.715,48900.0
2013-11-12 15:30:00,44.03,44.06,44.02,44.03,86300.0,34.715,34.7386,34.7071,34.715,86300.0
2013-11-12 15:40:00,44.03,44.05,44.0,44.01,72300.0,34.715,34.7307,34.6913,34.6992,72300.0
2013-11-12 15:50:00,44.02,44.05,43.99,44.03,519000.0,34.7071,34.7307,34.6834,34.715,519000.0
2013-11-13 09:30:00,43.87,43.98,43.82,43.94,118300.0,34.5888,34.6755,34.5494,34.644,118300.0
2013-11-13 09:40:00,43.93,43.99,43.91,43.96,106200.0,34.6361,34.6834,34.6203,34.6598,106200.0
2013-11-13 09:50:00,43.95,43.97,43.9,43.93,88800.0,34.6519,34.6676,34.6125,34.6361,88800.0
2013-11-13 10:00:00,43.93,43.98,43.82,43.83,196600.0,34.6361,34.6755,34.5494,34.5573,196600.0
2013-11-13 10:10:00,43.84,43.88,43.81,43.84,369100.0,34.5651,34.5967,34.5415,34.5651,369100.0
2013-11-13 10:20:00,43.85,43.9,43.83,43.88,93000.0,34.573,34.6125,34.5573,34.5967,93000.0
2013-11-13 10:30:00,43.88,43.95,43.87,43.94,77900.0,34.5967,34.6519,34.5888,34.644,77900.0
2013-11-13 10:40:00,43.94,43.97,43.89,43.95,361700.0,34.644,34.6676,34.6046,34.6519,361700.0
2013-11-13 10:50:00,43.95,43.96,43.92,43.93,34400.0,34.6519,34.6598,34.6282,34.6361,34400.0
2013-11-13 11:00:00,43.92,43.94,43.9,43.92,138300.0,34.6282,34.644,34.6125,34.6282,138300.0
2013-11-13 11:10:00,43.91,43.92,43.88,43.9,98800.0,34.6203,34.6282,34.5967,34.6125,98800.0
2013-11-13 11:20:00,43.9,43.94,43.88,43.89,118000.0,34.6125,34.644,34.5967,34.6046,118000.0
2013-11-13 11:30:00,43.89,43.91,43.88,43.89,177900.0,34.6046,34.6203,34.5967,34.6046,177900.0
2013-11-13 11:40:00,43.89,43.9,43.87,43.88,59700.0,34.6046,34.6125,34.5888,34.5967,59700.0
2013-11-13 11:50:00,43.88,43.91,43.88,43.9,62000.0,34.5967,34.6203,34.5967,34.6125,62000.0
2013-11-13 12:00:00,43.9,43.93,43.89,43.92,57800.0,34.6125,34.6361,34.6046,34.6282,57800.0
2013-11-13 12:10:00,43.92,43.95,43.91,43.95,151400.0,34.6282,34.6519,34.6203,34.6519,151400.0
2013-11-13 12:20:00,43.96,44.01,43.95,44.01,86100.0,34.6598,34.6992,34.6519,34.6992,86100.0
2013-11-13 12:30:00,44.0,44.02,43.99,44.0,65300.0,34.6913,34.7071,34.6834,34.6913,65300.0
2013-11-13 12:40:00,44.0,44.04,43.98,44.03,102700.0,34.6913,34.7228,34.6755,34.715,102700.0
2013-11-13 12:50:00,44.04,44.06,44.03,44.03,67400.0,34.7228,34.7386,34.715,34.715,67400.0
2013-11-13 13:00:00,44.03,44.04,44.01,44.02,27900.0,34.715,34.7228,34.6992,34.7071,27900.0
2013-11-13 13:10:00,44.02,44.03,44.01,44.03,34300.0,34.7071,34.715,34.6992,34.715,34300.0
2013-11-13 13:20:00,44.04,44.07,44.03,44.07,40600.0,34.7228,34.7465,34.715,34.7465,40600.0
2013-11-13 13:30:00,44.07,44.09,44.07,44.08,46900.0,34.7465,34.7623,34.7465,34.7544,46900.0
2013-11-13 13:40:00,44.08,44.13,44.07,44.13,103200.0,34.7544,34.7938,34.7465,34.7938,103200.0
2013-11-13 13:50:00,44.12,44.14,44.11,44.11,105100.0,34.7859,34.8017,34.778,34.778,105100.0
2013-11-13 14:00:00,44.11,44.12,44.09,44.1,30000.0,34.778,34.7859,34.7623,34.7701,30000.0
2013-11-13 14:10:00,44.11,44.11,44.07,44.08,32000.0,34.778,34.778,34.7465,34.7544,32000.0
2013-11-13 14:20:00,44.08,44.12,44.08,44.09,191600.0,34.7544,34.7859,34.7544,34.7623,191600.0
2013-11-13 14:30:00,44.1,44.12,44.09,44.1,79100.0,34.7701,34.7859,34.7623,34.7701,79100.0
2013-11-13 14:40:00,44.1,44.11,44.07,44.09,71800.0,34.7701,34.778,34.7465,34.7623,71800.0
2013-11-13 14:50:00,44.08,44.11,44.07,44.09,22800.0,34.7544,34.778,34.7465,34.7623,22800.0
2013-11-13 15:00:00,44.09,44.1,44.08,44.08,35000.0,34.7623,34.7701,34.7544,34.7544,35000.0
2013-11-13 15:10:00,44.08,44.13,44.08,44.13,38400.0,34.7544,34.7938,34.7544,34.7938,38400.0
2013-11-13 15:20:00,44.13,44.16,44.12,44.13,44900.0,34.7938,34.8174,34.7859,34.7938,44900.0
2013-11-13 15:30:00,44.13,44.22,44.13,44.2,115700.0,34.7938,34.8648,34.7938,34.849,115700.0
2013-11-13 15:40:00,44.2,44.27,44.2,44.26,260700.0,34.849,34.9042,34.849,34.8963,260700.0
2013-11-13 15:50:00,44.26,44.28,44.24,44.26,601800.0,34.8963,34.9121,34.8805,34.8963,601800.0
2013-11-14 09:30:00,44.4,44.47,44.33,44.42,257000.0,35.0067,35.0619,34.9515,35.0224,257000.0
2013-11-14 09:40:00,44.4,44.4,44.28,44.33,136000.0,35.0067,35.0067,34.9121,34.9515,136000.0
2013-11-14 09:50:00,44.33,44.36,44.31,44.33,118800.0,34.9515,34.9751,34.9357,34.9515,118800.0
2013-11-14 10:00:00,44.34,44.34,44.26,44.31,108500.0,34.9594,34.9594,34.8963,34.9357,108500.0
2013-11-14 10:10:00,44.31,44.44,44.31,44.44,156100.0,34.9357,35.0382,34.9357,35.0382,156100.0
2013-11-14 10:20:00,44.44,44.46,44.37,44.38,175400.0,35.0382,35.054,34.983,34.9909,175400.0
2013-11-14 10:30:00,44.4,44.51,44.39,44.51,113000.0,35.0067,35.0934,34.9988,35.0934,113000.0
2013-11-14 10:40:00,44.5,44.55,44.48,44.53,246200.0,35.0855,35.1249,35.0697,35.1092,246200.0
2013-11-14 10:50:00,44.53,44.53,44.49,44.52,65000.0,35.1092,35.1092,35.0776,35.1013,65000.0
2013-11-14 11:00:00,44.52,44.54,44.47,44.5,124300.0,35.1013,35.1171,35.0619,35.0855,124300.0
2013-11-14 11:10:00,44.5,44.58,44.48,44.58,97300.0,35.0855,35.1486,35.0697,35.1486,97300.0
2013-11-14 11:20:00,44.58,44.62,44.54,44.54,166200.0,35.1486,35.1801,35.1171,35.1171,166200.0
2013-11-14 11:30:00,44.54,44.55,44.47,44.5,107700.0,35.1171,35.1249,35.0619,35.0855,107700.0
2013-11-14 11:40:00,44.49,44.53,44.47,44.5,119400.0,35.0776,35.1092,35.0619,35.0855,119400.0
2013-11-14 11:50:00,44.5,44.55,44.5,44.51,132600.0,35.0855,35.1249,35.0855,35.0934,132600.0
2013-11-14 12:00:00,44.51,44.54,44.51,44.52,52900.0,35.0934,35.1171,35.0934,35.1013,52900.0
2013-11-14 12:10:00,44.52,44.55,44.51,44.52,110100.0,35.1013,35.1249,35.0934,35.1013,110100.0
2013-11-14 12:20:00,44.51,44.53,44.5,44.5,44900.0,35.0934,35.1092,35.0855,35.0855,44900.0
2013-11-14 12:30:00,44.51,44.55,44.51,44.54,48900.0,35.0934,35.1249,35.0934,35.1171,48900.0
2013-11-14 12:40:00,44.54,44.56,44.51,44.53,266100.0,35.1171,35.1328,35.0934,35.1092,266100.0
2013-11-14 12:50:00,44.53,44.54,44.51,44.52,63800.0,35.1092,35.1171,35.0934,35.1013,63800.0
2013-11-14 13:00:00,44.52,44.56,44.52,44.56,61100.0,35.1013,35.1328,35.1013,35.1328,61100.0
2013-11-14 13:10:00,44.55,44.57,44.53,44.57,77700.0,35.1249,35.1407,35.1092,35.1407,77700.0
2013-11-14 13:20:00,44.57,44.58,44.56,44.57,44100.0,35.1407,35.1486,35.1328,35.1407,44100.0
2013-11-14 13:30:00,44.56,44.58,44.55,44.57,58900.0,35.1328,35.1486,35.1249,35.1407,58900.0
2013-11-14 13:40:00,44.57,44.59,44.57,44.59,27400.0,35.1407,35.1565,35.1407,35.1565,27400.0
2013-11-14 13:50:00,44.58,44.6,44.57,44.6,52200.0,35.1486,35.1644,35.1407,35.1644,52200.0
2013-11-14 14:00:00,44.6,44.6,44.57,44.58,58500.0,35.1644,35.1644,35.1407,35.1486,58500.0
2013-11-14 14:10:00,44.59,44.62,44.59,44.62,218300.0,35.1565,35.1801,35.1565,35.1801,218300.0
2013-11-14 14:20:00,44.62,44.63,44.6,44.62,38400.0,35.1801,35.188,35.1644,35.1801,38400.0
2013-11-14 14:30:00,44.62,44.63,44.58,44.59,51600.0,35.1801,35.188,35.1486,35.1565,51600.0
2013-11-14 14:40:00,44.58,44.6,44.58,44.59,22800.0,35.1486,35.1644,35.1486,35.1565,22800.0
2013-11-14 14:50:00,44.58,44.59,44.55,44.58,187600.0,35.1486,35.1565,35.1249,35.1486,187600.0
2013-11-14 15:00:00,44.58,44.63,44.58,44.62,77200.0,35.1486,35.188,35.1486,35.1801,77200.0
2013-11-14 15:10:00,44.62,44.66,44.62,44.64,88000.0,35.1801,35.2117,35.1801,35.1959,88000.0
2013-11-14 15:20:00,44.64,44.65,44.61,44.63,52100.0,35.1959,35.2038,35.1722,35.188,52100.0
2013-11-14 15:30:00,44.64,44.65,44.62,44.63,94100.0,35.1959,35.2038,35.1801,35.188,94100.0
2013-11-14 15:40:00,44.64,44.65,44.62,44.63,195800.0,35.1959,35.2038,35.1801,35.188,195800.0
2013-11-14 15:50:00,44.64,44.66,44.61,44.64,585200.0,35.1959,35.2117,35.1722,35.1959,585200.0
2013-11-15 09:30:00,44.67,44.79,44.67,44.79,99000.0,35.2196,35.3142,35.2196,35.3142,99000.0
2013-11-15 09:40:00,44.79,44.85,44.76,44.82,233600.0,35.3142,35.3615,35.2905,35.3378,233600.0
2013-11-15 09:50:00,44.81,44.82,44.78,44.82,120900.0,35.3299,35.3378,35.3063,35.3378,120900.0
2013-11-15 10:00:00,44.82,44.83,44.74,44.8,145000.0,35.3378,35.3457,35.2747,35.322,145000.0
2013-11-15 10:10:00,44.79,44.82,44.76,44.79,62900.0,35.3142,35.3378,35.2905,35.3142,62900.0
2013-11-15 10:20:00,44.79,44.81,44.76,44.78,55400.0,35.3142,35.3299,35.2905,35.3063,55400.0
2013-11-15 10:30:00,44.78,44.8,44.76,44.76,61800.0,35.3063,35.322,35.2905,35.2905,61800.0
2013-11-15 10:40:00,44.77,44.83,44.77,44.83,28800.0,35.2984,35.3457,35.2984,35.3457,28800.0
2013-11-15 10:50:00,44.83,44.86,44.82,44.86,32600.0,35.3457,35.3694,35.3378,35.3694,32600.0
2013-11-15 11:00:00,44.86,44.87,44.84,44.84,38500.0,35.3694,35.3772,35.3536,35.3536,38500.0
2013-11-15 11:10:00,44.84,44.88,44.84,44.85,153100.0,35.3536,35.3851,35.3536,35.3615,153100.0
2013-11-15 11:20:00,44.85,44.87,44.84,44.84,38100.0,35.3615,35.3772,35.3536,35.3536,38100.0
2013-11-15 11:30:00,44.84,44.86,44.82,44.83,81900.0,35.3536,35.3694,35.3378,35.3457,81900.0
2013-11-15 11:40:00,44.83,44.83,44.79,44.8,70100.0,35.3457,35.3457,35.3142,35.322,70100.0
2013-11-15 11:50:00,44.8,44.8,44.75,44.75,65600.0,35.322,35.322,35.2826,35.2826,65600.0
2013-11-15 12:00:00,44.75,44.76,44.73,44.76,34700.0,35.2826,35.2905,35.2669,35.2905,34700.0
2013-11-15 12:10:00,44.76,44.77,44.75,44.77,81000.0,35.2905,35.2984,35.2826,35.2984,81000.0
2013-11-15 12:20:00,44.77,44.79,44.76,44.78,93200.0,35.2984,35.3142,35.2905,35.3063,93200.0
2013-11-15 12:30:00,44.78,44.79,44.77,44.78,25700.0,35.3063,35.3142,35.2984,35.3063,25700.0
2013-11-15 12:40:00,44.78,44.79,44.78,44.78,45800.0,35.3063,35.3142,35.3063,35.3063,45800.0
2013-11-15 12:50:00,44.79,44.8,44.76,44.77,58400.0,35.3142,35.322,35.2905,35.2984,58400.0
2013-11-15 13:00:00,44.77,44.79,44.77,44.78,24700.0,35.2984,35.3142,35.2984,35.3063,24700.0
2013-11-15 13:10:00,44.79,44.81,44.78,44.81,20700.0,35.3142,35.3299,35.3063,35.3299,20700.0
2013-11-15 13:20:00,44.81,44.83,44.8,44.82,24300.0,35.3299,35.3457,35.322,35.3378,24300.0
2013-11-15 13:30:00,44.82,44.85,44.81,44.83,36900.0,35.3378,35.3615,35.3299,35.3457,36900.0
2013-11-15 13:40:00,44.84,44.86,44.83,44.85,23800.0,35.3536,35.3694,35.3457,35.3615,23800.0
2013-11-15 13:50:00,44.85,44.87,44.84,44.85,24700.0,35.3615,35.3772,35.3536,35.3615,24700.0
2013-11-15 14:00:00,44.85,44.88,44.84,44.87,36400.0,35.3615,35.3851,35.3536,35.3772,36400.0
2013-11-15 14:10:00,44.87,44.88,44.86,44.86,42700.0,35.3772,35.3851,35.3694,35.3694,42700.0
2013-11-15 14:20:00,44.87,44.87,44.84,44.85,83900.0,35.3772,35.3772,35.3536,35.3615,83900.0
2013-11-15 14:30:00,44.85,44.86,44.83,44.86,30300.0,35.3615,35.3694,35.3457,35.3694,30300.0
2013-11-15 14:40:00,44.86,44.87,44.84,44.85,59100.0,35.3694,35.3772,35.3536,35.3615,59100.0
2013-11-15 14:50:00,44.85,44.87,44.84,44.86,40800.0,35.3615,35.3772,35.3536,35.3694,40800.0
2013-11-15 15:00:00,44.86,44.89,44.86,44.88,67400.0,35.3694,35.393,35.3694,35.3851,67400.0
2013-11-15 15:10:00,44.89,44.93,44.88,44.93,210000.0,35.393,35.4245,35.3851,35.4245,210000.0
2013-11-15 15:20:00,44.92,44.94,44.91,44.94,62200.0,35.4167,35.4324,35.4088,35.4324,62200.0
2013-11-15 15:30:00,44.93,44.96,44.93,44.93,332100.0,35.4245,35.4482,35.4245,35.4245,332100.0
2013-11-15 15:40:00,44.93,44.93,44.88,44.89,285400.0,35.4245,35.4245,35.3851,35.393,285400.0
2013-11-15 15:50:00,44.9,44.93,44.89,44.93,899000.0,35.4009,35.4245,35.393,35.4245,899000.0
2013-11-18 09:30:00,45.03,45.07,44.94,44.96,97700.0,35.5034,35.5349,35.4324,35.4482,97700.0
2013-11-18 09:40:00,44.96,44.96,44.85,44.86,94900.0,35.4482,35.4482,35.3615,35.3694,94900.0
2013-11-18 09:50:00,44.86,44.88,44.82,44.85,45100.0,35.3694,35.3851,35.3378,35.3615,45100.0
2013-11-18 10:00:00,44.84,44.84,44.78,44.83,136400.0,35.3536,35.3536,35.3063,35.3457,136400.0
2013-11-18 10:10:00,44.83,44.83,44.77,44.82,53100.0,35.3457,35.3457,35.2984,35.3378,53100.0
2013-11-18 10:20:00,44.82,44.84,44.78,44.78,70200.0,35.3378,35.3536,35.3063,35.3063,70200.0
2013-11-18 10:30:00,44.79,44.81,44.77,44.79,58400.0,35.3142,35.3299,35.2984,35.3142,58400.0
2013-11-18 10:40:00,44.79,44.81,44.77,44.8,50900.0,35.3142,35.3299,35.2984,35.322,50900.0
2013-11-18 10:50:00,44.8,44.85,44.8,44.84,62600.0,35.322,35.3615,35.322,35.3536,62600.0
2013-11-18 11:00:00,44.85,44.88,44.84,44.84,91100.0,35.3615,35.3851,35.3536,35.3536,91100.0
2013-11-18 11:10:00,44.83,44.85,44.82,44.83,46700.0,35.3457,35.3615,35.3378,35.3457,46700.0
2013-11-18 11:20:00,44.83,44.85,44.83,44.84,44900.0,35.3457,35.3615,35.3457,35.3536,44900.0
2013-11-18 11:30:00,44.84,44.86,44.8,44.81,51200.0,35.3536,35.3694,35.322,35.3299,51200.0
2013-11-18 11:40:00,44.81,44.81,44.79,44.81,52100.0,35.3299,35.3299,35.3142,35.3299,52100.0
2013-11-18 11:50:00,44.81,44.81,44.78,44.79,978600.0,35.3299,35.3299,35.3063,35.3142,978600.0
2013-11-18 12:00:00,44.79,44.83,44.79,44.83,91000.0,35.3142,35.3457,35.3142,35.3457,91000.0
2013-11-18 12:10:00,44.83,44.83,44.79,44.79,63400.0,35.3457,35.3457,35.3142,35.3142,63400.0
2013-11-18 12:20:00,44.79,44.79,44.78,44.79,24700.0,35.3142,35.3142,35.3063,35.3142,24700.0
2013-11-18 12:30:00,44.79,44.81,44.78,44.78,129300.0,35.3142,35.3299,35.3063,35.3063,129300.0
2013-11-18 12:40:00,44.78,44.79,44.76,44.79,68100.0,35.3063,35.3142,35.2905,35.3142,68100.0
2013-11-18 12:50:00,44.78,44.79,44.76,44.78,50700.0,35.3063,35.3142,35.2905,35.3063,50700.0
2013-11-18 13:00:00,44.78,44.78,44.75,44.77,37200.0,35.3063,35.3063,35.2826,35.2984,37200.0
2013-11-18 13:10:00,44.77,44.81,44.77,44.8,241500.0,35.2984,35.3299,35.2984,35.322,241500.0
2013-11-18 13:20:00,44.8,44.83,44.79,44.82,44000.0,35.322,35.3457,35.3142,35.3378,44000.0
2013-11-18 13:30:00,44.82,44.83,44.82,44.83,38900.0,35.3378,35.3457,35.3378,35.3457,38900.0
2013-11-18 13:40:00,44.83,44.83,44.81,44.82,62800.0,35.3457,35.3457,35.3299,35.3378,62800.0
2013-11-18 13:50:00,44.82,44.83,44.81,44.83,37500.0,35.3378,35.3457,35.3299,35.3457,37500.0
2013-11-18 14:00:00,44.83,44.83,44.81,44.82,31300.0,35.3457,35.3457,35.3299,35.3378,31300.0
2013-11-18 14:10:00,44.82,44.84,44.82,44.84,22500.0,35.3378,35.3536,35.3378,35.3536,22500.0
2013-11-18 14:20:00,44.84,44.89,44.83,44.89,87600.0,35.3536,35.393,35.3457,35.393,87600.0
2013-11-18 14:30:00,44.89,44.89,44.82,44.84,45000.0,35.393,35.393,35.3378,35.3536,45000.0
2013-11-18 14:40:00,44.84,44.84,44.73,44.74,124200.0,35.3536,35.3536,35.2669,35.2747,124200.0
2013-11-18 14:50:00,44.75,44.76,44.73,44.74,45600.0,35.2826,35.2905,35.2669,35.2747,45600.0
2013-11-18 15:00:00,44.73,44.74,44.67,44.67,53000.0,35.2669,35.2747,35.2196,35.2196,53000.0
2013-11-18 15:10:00,44.68,44.69,44.58,44.63,150300.0,35.2274,35.2353,35.1486,35.188,150300.0
2013-11-18 15:20:00,44.62,44.63,44.55,44.59,123000.0,35.1801,35.188,35.1249,35.1565,123000.0
2013-11-18 15:30:00,44.58,44.59,44.51,44.59,143300.0,35.1486,35.1565,35.0934,35.1565,143300.0
2013-11-18 15:40:00,44.59,44.61,44.56,44.59,130400.0,35.1565,35.1722,35.1328,35.1565,130400.0
2013-11-18 15:50:00,44.59,44.63,44.55,44.63,598900.0,35.1565,35.188,35.1249,35.188,598900.0
2013-11-19 09:30:00,44.54,44.64,44.52,44.62,110200.0,35.1171,35.1959,35.1013,35.1801,110200.0
2013-11-19 09:40:00,44.61,44.61,44.5,44.53,117900.0,35.1722,35.1722,35.0855,35.1092,117900.0
2013-11-19 09:50:00,44.53,44.61,44.53,44.54,68500.0,35.1092,35.1722,35.1092,35.1171,68500.0
2013-11-19 10:00:00,44.55,44.6,44.53,44.59,119400.0,35.1249,35.1644,35.1092,35.1565,119400.0
2013-11-19 10:10:00,44.59,44.61,44.56,44.58,84300.0,35.1565,35.1722,35.1328,35.1486,84300.0
2013-11-19 10:20:00,44.58,44.61,44.56,44.58,35200.0,35.1486,35.1722,35.1328,35.1486,35200.0
2013-11-19 10:30:00,44.59,44.67,44.58,44.67,71000.0,35.1565,35.2196,35.1486,35.2196,71000.0
2013-11-19 10:40:00,44.66,44.7,44.65,44.65,72500.0,35.2117,35.2432,35.2038,35.2038,72500.0
2013-11-19 10:50:00,44.65,44.69,44.63,44.69,70500.0,35.2038,35.2353,35.188,35.2353,70500.0
2013-11-19 11:00:00,44.69,44.7,44.65,44.67,107600.0,35.2353,35.2432,35.2038,35.2196,107600.0
2013-11-19 11:10:00,44.66,44.67,44.62,44.64,50000.0,35.2117,35.2196,35.1801,35.1959,50000.0
2013-11-19 11:20:00,44.64,44.64,44.59,44.6,32700.0,35.1959,35.1959,35.1565,35.1644,32700.0
2013-11-19 11:30:00,44.6,44.62,44.59,44.59,36800.0,35.1644,35.1801,35.1565,35.1565,36800.0
2013-11-19 11:40:00,44.59,44.59,44.53,44.57,59700.0,35.1565,35.1565,35.1092,35.1407,59700.0
2013-11-19 11:50:00,44.57,44.6,44.55,44.58,31400.0,35.1407,35.1644,35.1249,35.1486,31400.0
2013-11-19 12:00:00,44.58,44.64,44.56,44.63,54900.0,35.1486,35.1959,35.1328,35.188,54900.0
2013-11-19 12:10:00,44.63,44.65,44.61,44.62,32000.0,35.188,35.2038,35.1722,35.1801,32000.0
2013-11-19 12:20:00,44.62,44.68,44.62,44.65,54800.0,35.1801,35.2274,35.1801,35.2038,54800.0
2013-11-19 12:30:00,44.66,44.66,44.63,44.63,46000.0,35.2117,35.2117,35.188,35.188,46000.0
2013-11-19 12:40:00,44.62,44.63,44.6,44.61,27900.0,35.1801,35.188,35.1644,35.1722,27900.0
2013-11-19 12:50:00,44.61,44.62,44.57,44.57,39100.0,35.1722,35.1801,35.1407,35.1407,39100.0
2013-11-19 13:00:00,44.57,44.58,44.54,44.56,73200.0,35.1407,35.1486,35.1171,35.1328,73200.0
2013-11-19 13:10:00,44.55,44.55,44.5,44.5,14100.0,35.1249,35.1249,35.0855,35.0855,14100.0
2013-11-19 13:20:00,44.49,44.5,44.4,44.41,57600.0,35.0776,35.0855,35.0067,35.0146,57600.0
2013-11-19 13:30:00,44.41,44.46,44.38,44.43,110700.0,35.0146,35.054,34.9909,35.0303,110700.0
2013-11-19 13:40:00,44.43,44.47,44.41,44.42,49100.0,35.0303,35.0619,35.0146,35.0224,49100.0
2013-11-19 13:50:00,44.41,44.42,44.37,44.38,62700.0,35.0146,35.0224,34.983,34.9909,62700.0
2013-11-19 14:00:00,44.37,44.45,44.37,44.37,186300.0,34.983,35.0461,34.983,34.983,186300.0
2013-11-19 14:10:00,44.37,44.43,44.37,44.42,99300.0,34.983,35.0303,34.983,35.0224,99300.0
2013-11-19 14:20:00,44.43,44.43,44.39,44.4,57200.0,35.0303,35.0303,34.9988,35.0067,57200.0
2013-11-19 14:30:00,44.39,44.53,44.39,44.52,151200.0,34.9988,35.1092,34.9988,35.1013,151200.0
2013-11-19 14:40:00,44.52,44.54,44.48,44.49,102900.0,35.1013,35.1171,35.0697,35.0776,102900.0
2013-11-19 14:50:00,44.49,44.49,44.45,44.47,84900.0,35.0776,35.0776,35.0461,35.0619,84900.0
2013-11-19 15:00:00,44.47,44.53,44.46,44.53,87800.0,35.0619,35.1092,35.054,35.1092,87800.0
2013-11-19 15:10:00,44.52,44.56,44.51,44.55,27700.0,35.1013,35.1328,35.0934,35.1249,27700.0
2013-11-19 15:20:00,44.55,44.55,44.51,44.53,64400.0,35.1249,35.1249,35.0934,35.1092,64400.0
2013-11-19 15:30:00,44.53,44.53,44.48,44.49,100200.0,35.1092,35.1092,35.0697,35.0776,100200.0
2013-11-19 15:40:00,44.48,44.51,44.47,44.5,135400.0,35.0697,35.0934,35.0619,35.0855,135400.0
2013-11-19 15:50:00,44.49,44.52,44.47,44.5,693900.0,35.0776,35.1013,35.0619,35.0855,693900.0
2013-11-20 09:30:00,44.46,44.59,44.41,44.41,130600.0,35.054,35.1565,35.0146,35.0146,130600.0
2013-11-20 09:40:00,44.41,44.45,44.39,44.42,65800.0,35.0146,35.0461,34.9988,35.0224,65800.0
2013-11-20 09:50:00,44.43,44.46,44.37,44.4,52500.0,35.0303,35.054,34.983,35.0067,52500.0
2013-11-20 10:00:00,44.4,44.42,44.34,44.41,98500.0,35.0067,35.0224,34.9594,35.0146,98500.0
2013-11-20 10:10:00,44.42,44.45,44.39,44.41,73300.0,35.0224,35.0461,34.9988,35.0146,73300.0
2013-11-20 10:20:00,44.42,44.52,44.42,44.49,191700.0,35.0224,35.1013,35.0224,35.0776,191700.0
2013-11-20 10:30:00,44.49,44.52,44.4,44.43,126400.0,35.0776,35.1013,35.0067,35.0303,126400.0
2013-11-20 10:40:00,44.43,44.51,44.41,44.5,85200.0,35.0303,35.0934,35.0146,35.0855,85200.0
2013-11-20 10:50:00,44.49,44.49,44.4,44.42,77700.0,35.0776,35.0776,35.0067,35.0224,77700.0
2013-11-20 11:00:00,44.42,44.43,44.37,44.41,59300.0,35.0224,35.0303,34.983,35.0146,59300.0
2013-11-20 11:10:00,44.41,44.41,44.35,44.36,43700.0,35.0146,35.0146,34.9673,34.9751,43700.0
2013-11-20 11:20:00,44.36,44.39,44.35,44.36,49100.0,34.9751,34.9988,34.9673,34.9751,49100.0
2013-11-20 11:30:00,44.36,44.39,44.34,44.36,102700.0,34.9751,34.9988,34.9594,34.9751,102700.0
2013-11-20 11:40:00,44.37,44.37,44.34,44.34,214500.0,34.983,34.983,34.9594,34.9594,214500.0
2013-11-20 11:50:00,44.35,44.39,44.35,44.36,98700.0,34.9673,34.9988,34.9673,34.9751,98700.0
2013-11-20 12:00:00,44.37,44.43,44.37,44.41,43100.0,34.983,35.0303,34.983,35.0146,43100.0
2013-11-20 12:10:00,44.42,44.46,44.41,44.45,36700.0,35.0224,35.054,35.0146,35.0461,36700.0
2013-11-20 12:20:00,44.45,44.47,44.44,44.44,57900.0,35.0461,35.0619,35.0382,35.0382,57900.0
2013-11-20 12:30:00,44.45,44.47,44.43,44.46,27700.0,35.0461,35.0619,35.0303,35.054,27700.0
2013-11-20 12:40:00,44.45,44.48,44.44,44.47,20000.0,35.0461,35.0697,35.0382,35.0619,20000.0
2013-11-20 12:50:00,44.47,44.48,44.45,44.47,24000.0,35.0619,35.0697,35.0461,35.0619,24000.0
2013-11-20 13:00:00,44.47,44.48,44.46,44.46,25900.0,35.0619,35.0697,35.054,35.054,25900.0
2013-11-20 13:10:00,44.46,44.46,44.43,44.44,54300.0,35.054,35.054,35.0303,35.0382,54300.0
2013-11-20 13:20:00,44.44,44.45,44.42,44.44,51200.0,35.0382,35.0461,35.0224,35.0382,51200.0
2013-11-20 13:30:00,44.44,44.45,44.43,44.44,12200.0,35.0382,35.0461,35.0303,35.0382,12200.0
2013-11-20 13:40:00,44.44,44.46,44.44,44.46,17800.0,35.0382,35.054,35.0382,35.054,17800.0
2013-11-20 13:50:00,44.46,44.46,44.42,44.44,23100.0,35.054,35.054,35.0224,35.0382,23100.0
2013-11-20 14:00:00,44.44,44.45,44.33,44.36,533900.0,35.0382,35.0461,34.9515,34.9751,533900.0
2013-11-20 14:10:00,44.36,44.37,44.25,44.36,202300.0,34.9751,34.983,34.8884,34.9751,202300.0
2013-11-20 14:20:00,44.36,44.36,44.3,44.33,144900.0,34.9751,34.9751,34.9278,34.9515,144900.0
2013-11-20 14:30:00,44.32,44.32,44.2,44.22,89400.0,34.9436,34.9436,34.849,34.8648,89400.0
2013-11-20 14:40:00,44.21,44.24,44.16,44.24,180200.0,34.8569,34.8805,34.8174,34.8805,180200.0
2013-11-20 14:50:00,44.24,44.24,44.16,44.2,89300.0,34.8805,34.8805,34.8174,34.849,89300.0
2013-11-20 15:00:00,44.2,44.2,44.05,44.06,257900.0,34.849,34.849,34.7307,34.7386,257900.0
2013-11-20 15:10:00,44.06,44.11,44.06,44.09,343100.0,34.7386,34.778,34.7386,34.7623,343100.0
2013-11-20 15:20:00,44.09,44.14,44.07,44.1,149200.0,34.7623,34.8017,34.7465,34.7701,149200.0
2013-11-20 15:30:00,44.09,44.1,44.05,44.1,142300.0,34.7623,34.7701,34.7307,34.7701,142300.0
2013-11-20 15:40:00,44.11,44.15,44.09,44.13,112100.0,34.778,34.8096,34.7623,34.7938,112100.0
2013-11-20 15:50:00,44.12,44.17,44.1,44.16,417300.0,34.7859,34.8253,34.7701,34.8174,417300.0
2013-11-21 09:30:00,44.48,44.48,44.25,44.26,133900.0,35.0697,35.0697,34.8884,34.8963,133900.0
2013-11-21 09:40:00,44.26,44.33,44.24,44.28,100100.0,34.8963,34.9515,34.8805,34.9121,100100.0
2013-11-21 09:50:00,44.27,44.34,44.24,44.33,78100.0,34.9042,34.9594,34.8805,34.9515,78100.0
2013-11-21 10:00:00,44.33,44.35,44.27,44.31,139600.0,34.9515,34.9673,34.9042,34.9357,139600.0
2013-11-21 10:10:00,44.3,44.34,44.28,44.31,99800.0,34.9278,34.9594,34.9121,34.9357,99800.0
2013-11-21 10:20:00,44.32,44.38,44.32,44.35,28100.0,34.9436,34.9909,34.9436,34.9673,28100.0
2013-11-21 10:30:00,44.36,44.46,44.36,44.43,69600.0,34.9751,35.054,34.9751,35.0303,69600.0
2013-11-21 10:40:00,44.43,44.47,44.42,44.43,84100.0,35.0303,35.0619,35.0224,35.0303,84100.0
2013-11-21 10:50:00,44.43,44.47,44.39,44.4,54500.0,35.0303,35.0619,34.9988,35.0067,54500.0
2013-11-21 11:00:00,44.41,44.44,44.38,44.4,129800.0,35.0146,35.0382,34.9909,35.0067,129800.0
2013-11-21 11:10:00,44.4,44.41,44.4,44.41,43100.0,35.0067,35.0146,35.0067,35.0146,43100.0
2013-11-21 11:20:00,44.42,44.43,44.4,44.41,23300.0,35.0224,35.0303,35.0067,35.0146,23300.0
2013-11-21 11:30:00,44.41,44.43,44.38,44.38,51100.0,35.0146,35.0303,34.9909,34.9909,51100.0
2013-11-21 11:40:00,44.39,44.42,44.36,44.42,42800.0,34.9988,35.0224,34.9751,35.0224,42800.0
2013-11-21 11:50:00,44.42,44.44,44.41,44.43,49400.0,35.0224,35.0382,35.0146,35.0303,49400.0
2013-11-21 12:00:00,44.43,44.45,44.41,44.44,48000.0,35.0303,35.0461,35.0146,35.0382,48000.0
2013-11-21 12:10:00,44.44,44.44,44.41,44.44,52500.0,35.0382,35.0382,35.0146,35.0382,52500.0
2013-11-21 12:20:00,44.44,44.46,44.43,44.46,67400.0,35.0382,35.054,35.0303,35.054,67400.0
2013-11-21 12:30:00,44.47,44.48,44.45,44.46,39900.0,35.0619,35.0697,35.0461,35.054,39900.0
2013-11-21 12:40:00,44.47,44.47,44.43,44.43,85100.0,35.0619,35.0619,35.0303,35.0303,85100.0
2013-11-21 12:50:00,44.43,44.44,44.39,44.39,26700.0,35.0303,35.0382,34.9988,34.9988,26700.0
2013-11-21 13:00:00,44.4,44.42,44.39,44.4,107800.0,35.0067,35.0224,34.9988,35.0067,107800.0
2013-11-21 13:10:00,44.4,44.42,44.39,44.42,28800.0,35.0067,35.0224,34.9988,35.0224,28800.0
2013-11-21 13:20:00,44.43,44.46,44.42,44.43,25700.0,35.0303,35.054,35.0224,35.0303,25700.0
2013-11-21 13:30:00,44.43,44.45,44.43,44.44,21900.0,35.0303,35.0461,35.0303,35.0382,21900.0
2013-11-21 13:40:00,44.44,44.48,44.44,44.46,124800.0,35.0382,35.0697,35.0382,35.054,124800.0
2013-11-21 13:50:00,44.47,44.48,44.45,44.47,29900.0,35.0619,35.0697,35.0461,35.0619,29900.0
2013-11-21 14:00:00,44.48,44.49,44.46,44.47,89300.0,35.0697,35.0776,35.054,35.0619,89300.0
2013-11-21 14:10:00,44.47,44.51,44.47,44.5,33500.0,35.0619,35.0934,35.0619,35.0855,33500.0
2013-11-21 14:20:00,44.51,44.53,44.5,44.51,21300.0,35.0934,35.1092,35.0855,35.0934,21300.0
2013-11-21 14:30:00,44.51,44.51,44.47,44.48,85000.0,35.0934,35.0934,35.0619,35.0697,85000.0
2013-11-21 14:40:00,44.48,44.53,44.47,44.49,50900.0,35.0697,35.1092,35.0619,35.0776,50900.0
2013-11-21 14:50:00,44.49,44.5,44.47,44.48,57100.0,35.0776,35.0855,35.0619,35.0697,57100.0
2013-11-21 15:00:00,44.49,44.52,44.48,44.51,53200.0,35.0776,35.1013,35.0697,35.0934,53200.0
2013-11-21 15:10:00,44.52,44.53,44.5,44.51,74800.0,35.1013,35.1092,35.0855,35.0934,74800.0
2013-11-21 15:20:00,44.51,44.53,44.51,44.53,184900.0,35.0934,35.1092,35.0934,35.1092,184900.0
2013-11-21 15:30:00,44.53,44.53,44.5,44.51,145500.0,35.1092,35.1092,35.0855,35.0934,145500.0
2013-11-21 15:40:00,44.51,44.52,44.48,44.49,111000.0,35.0934,35.1013,35.0697,35.0776,111000.0
2013-11-21 15:50:00,44.48,44.54,44.47,44.52,392800.0,35.0697,35.1171,35.0619,35.1013,392800.0
2013-11-22 09:30:00,44.57,44.57,44.38,44.42,141900.0,35.1407,35.1407,34.9909,35.0224,141900.0
2013-11-22 09:40:00,44.43,44.44,44.37,44.42,94000.0,35.0303,35.0382,34.983,35.0224,94000.0
2013-11-22 09:50:00,44.42,44.43,44.38,44.4,57700.0,35.0224,35.0303,34.9909,35.0067,57700.0
2013-11-22 10:00:00,44.4,44.45,44.37,44.41,86100.0,35.0067,35.0461,34.983,35.0146,86100.0
2013-11-22 10:10:00,44.41,44.45,44.39,44.41,160800.0,35.0146,35.0461,34.9988,35.0146,160800.0
2013-11-22 10:20:00,44.41,44.42,44.37,44.39,86200.0,35.0146,35.0224,34.983,34.9988,86200.0
2013-11-22 10:30:00,44.4,44.44,44.39,44.44,49200.0,35.0067,35.0382,34.9988,35.0382,49200.0
2013-11-22 10:40:00,44.44,44.46,44.42,44.43,35400.0,35.0382,35.054,35.0224,35.0303,35400.0
2013-11-22 10:50:00,44.43,44.47,44.41,44.46,47800.0,35.0303,35.0619,35.0146,35.054,47800.0
2013-11-22 11:00:00,44.47,44.47,44.42,44.44,41300.0,35.0619,35.0619,35.0224,35.0382,41300.0
2013-11-22 11:10:00,44.44,44.47,44.43,44.46,36500.0,35.0382,35.0619,35.0303,35.054,36500.0
2013-11-22 11:20:00,44.46,44.49,44.46,44.49,100300.0,35.054,35.0776,35.054,35.0776,100300.0
2013-11-22 11:30:00,44.49,44.51,44.48,44.5,114300.0,35.0776,35.0934,35.0697,35.0855,114300.0
2013-11-22 11:40:00,44.5,44.56,44.5,44.56,44700.0,35.0855,35.1328,35.0855,35.1328,44700.0
2013-11-22 11:50:00,44.55,44.62,44.55,44.61,32900.0,35.1249,35.1801,35.1249,35.1722,32900.0
2013-11-22 12:00:00,44.62,44.62,44.6,44.61,31400.0,35.1801,35.1801,35.1644,35.1722,31400.0
2013-11-22 12:10:00,44.61,44.64,44.61,44.63,17700.0,35.1722,35.1959,35.1722,35.188,17700.0
2013-11-22 12:20:00,44.62,44.64,44.62,44.62,43900.0,35.1801,35.1959,35.1801,35.1801,43900.0
2013-11-22 12:30:00,44.62,44.62,44.61,44.61,23600.0,35.1801,35.1801,35.1722,35.1722,23600.0
2013-11-22 12:40:00,44.61,44.62,44.6,44.61,23900.0,35.1722,35.1801,35.1644,35.1722,23900.0
2013-11-22 12:50:00,44.61,44.65,44.61,44.65,31200.0,35.1722,35.2038,35.1722,35.2038,31200.0
2013-11-22 13:00:00,44.65,44.67,44.64,44.67,45000.0,35.2038,35.2196,35.1959,35.2196,45000.0
2013-11-22 13:10:00,44.67,44.69,44.66,44.66,25100.0,35.2196,35.2353,35.2117,35.2117,25100.0
2013-11-22 13:20:00,44.66,44.67,44.65,44.67,27800.0,35.2117,35.2196,35.2038,35.2196,27800.0
2013-11-22 13:30:00,44.67,44.67,44.64,44.65,17800.0,35.2196,35.2196,35.1959,35.2038,17800.0
2013-11-22 13:40:00,44.65,44.66,44.62,44.62,39000.0,35.2038,35.2117,35.1801,35.1801,39000.0
2013-11-22 13:50:00,44.62,44.63,44.6,44.63,30500.0,35.1801,35.188,35.1644,35.188,30500.0
2013-11-22 14:00:00,44.62,44.65,44.61,44.64,30700.0,35.1801,35.2038,35.1722,35.1959,30700.0
2013-11-22 14:10:00,44.64,44.65,44.62,44.64,23700.0,35.1959,35.2038,35.1801,35.1959,23700.0
2013-11-22 14:20:00,44.63,44.64,44.62,44.64,29100.0,35.188,35.1959,35.1801,35.1959,29100.0
2013-11-22 14:30:00,44.64,44.65,44.62,44.63,40000.0,35.1959,35.2038,35.1801,35.188,40000.0
2013-11-22 14:40:00,44.63,44.66,44.63,44.65,18300.0,35.188,35.2117,35.188,35.2038,18300.0
2013-11-22 14:50:00,44.64,44.66,44.64,44.66,31700.0,35.1959,35.2117,35.1959,35.2117,31700.0
2013-11-22 15:00:00,44.66,44.69,44.66,44.68,17900.0,35.2117,35.2353,35.2117,35.2274,17900.0
2013-11-22 15:10:00,44.67,44.72,44.66,44.71,31600.0,35.2196,35.259,35.2117,35.2511,31600.0
2013-11-22 15:20:00,44.71,44.72,44.7,44.7,80100.0,35.2511,35.259,35.2432,35.2432,80100.0
2013-11-22 15:30:00,44.71,44.73,44.69,44.72,60700.0,35.2511,35.2669,35.2353,35.259,60700.0
2013-11-22 15:40:00,44.73,44.75,44.72,44.73,109600.0,35.2669,35.2826,35.259,35.2669,109600.0
2013-11-22 15:50:00,44.73,44.76,44.73,44.75,275800.0,35.2669,35.2905,35.2669,35.2826,275800.0
2013-11-25 09:30:00,44.6,44.79,44.6,44.74,150000.0,35.1644,35.3142,35.1644,35.2747,150000.0
2013-11-25 09:40:00,44.74,44.75,44.69,44.72,84300.0,35.2747,35.2826,35.2353,35.259,84300.0
2013-11-25 09:50:00,44.73,44.75,44.67,44.69,74300.0,35.2669,35.2826,35.2196,35.2353,74300.0
2013-11-25 10:00:00,44.69,44.7,44.67,44.7,73700.0,35.2353,35.2432,35.2196,35.2432,73700.0
2013-11-25 10:10:00,44.69,44.7,44.66,44.68,47200.0,35.2353,35.2432,35.2117,35.2274,47200.0
2013-11-25 10:20:00,44.68,44.71,44.65,44.65,67000.0,35.2274,35.2511,35.2038,35.2038,67000.0
2013-11-25 10:30:00,44.64,44.66,44.61,44.61,111300.0,35.1959,35.2117,35.1722,35.1722,111300.0
2013-11-25 10:40:00,44.61,44.68,44.6,44.66,65900.0,35.1722,35.2274,35.1644,35.2117,65900.0
2013-11-25 10:50:00,44.65,44.66,44.57,44.58,144200.0,35.2038,35.2117,35.1407,35.1486,144200.0
2013-11-25 11:00:00,44.57,44.59,44.56,44.57,74900.0,35.1407,35.1565,35.1328,35.1407,74900.0
2013-11-25 11:10:00,44.57,44.57,44.52,44.54,102700.0,35.1407,35.1407,35.1013,35.1171,102700.0
2013-11-25 11:20:00,44.54,44.55,44.51,44.51,63900.0,35.1171,35.1249,35.0934,35.0934,63900.0
2013-11-25 11:30:00,44.51,44.55,44.51,44.54,83300.0,35.0934,35.1249,35.0934,35.1171,83300.0
2013-11-25 11:40:00,44.54,44.54,44.51,44.54,93800.0,35.1171,35.1171,35.0934,35.1171,93800.0
2013-11-25 11:50:00,44.54,44.57,44.53,44.54,69500.0,35.1171,35.1407,35.1092,35.1171,69500.0
2013-11-25 12:00:00,44.53,44.56,44.53,44.54,69200.0,35.1092,35.1328,35.1092,35.1171,69200.0
2013-11-25 12:10:00,44.54,44.58,44.53,44.58,57500.0,35.1171,35.1486,35.1092,35.1486,57500.0
2013-11-25 12:20:00,44.57,44.58,44.54,44.58,72800.0,35.1407,35.1486,35.1171,35.1486,72800.0
2013-11-25 12:30:00,44.58,44.6,44.56,44.59,64600.0,35.1486,35.1644,35.1328,35.1565,64600.0
2013-11-25 12:40:00,44.6,44.6,44.56,44.57,84500.0,35.1644,35.1644,35.1328,35.1407,84500.0
2013-11-25 12:50:00,44.57,44.6,44.57,44.57,62500.0,35.1407,35.1644,35.1407,35.1407,62500.0
2013-11-25 13:00:00,44.58,44.59,44.56,44.58,48500.0,35.1486,35.1565,35.1328,35.1486,48500.0
2013-11-25 13:10:00,44.59,44.6,44.56,44.57,46200.0,35.1565,35.1644,35.1328,35.1407,46200.0
2013-11-25 13:20:00,44.57,44.58,44.54,44.55,82400.0,35.1407,35.1486,35.1171,35.1249,82400.0
2013-11-25 13:30:00,44.56,44.59,44.55,44.58,45700.0,35.1328,35.1565,35.1249,35.1486,45700.0
2013-11-25 13:40:00,44.57,44.6,44.57,44.58,57600.0,35.1407,35.1644,35.1407,35.1486,57600.0
2013-11-25 13:50:00,44.59,44.59,44.55,44.55,23800.0,35.1565,35.1565,35.1249,35.1249,23800.0
2013-11-25 14:00:00,44.55,44.56,44.52,44.55,362700.0,35.1249,35.1328,35.1013,35.1249,362700.0
2013-11-25 14:10:00,44.54,44.57,44.54,44.56,71100.0,35.1171,35.1407,35.1171,35.1328,71100.0
2013-11-25 14:20:00,44.56,44.58,44.53,44.55,51300.0,35.1328,35.1486,35.1092,35.1249,51300.0
2013-11-25 14:30:00,44.54,44.55,44.51,44.53,76700.0,35.1171,35.1249,35.0934,35.1092,76700.0
2013-11-25 14:40:00,44.53,44.53,44.5,44.51,58500.0,35.1092,35.1092,35.0855,35.0934,58500.0
2013-11-25 14:50:00,44.52,44.55,44.51,44.54,105000.0,35.1013,35.1249,35.0934,35.1171,105000.0
2013-11-25 15:00:00,44.53,44.54,44.44,44.44,159900.0,35.1092,35.1171,35.0382,35.0382,159900.0
2013-11-25 15:10:00,44.43,44.45,44.38,44.41,70800.0,35.0303,35.0461,34.9909,35.0146,70800.0
2013-11-25 15:20:00,44.41,44.43,44.38,44.42,84200.0,35.0146,35.0303,34.9909,35.0224,84200.0
2013-11-25 15:30:00,44.42,44.42,44.36,44.38,84200.0,35.0224,35.0224,34.9751,34.9909,84200.0
2013-11-25 15:40:00,44.37,44.44,44.37,44.43,113000.0,34.983,35.0382,34.983,35.0303,113000.0
2013-11-25 15:50:00,44.42,44.46,44.39,44.45,449800.0,35.0224,35.054,34.9988,35.0461,449800.0
2013-11-26 09:30:00,44.51,44.51,44.33,44.35,105700.0,35.0934,35.0934,34.9515,34.9673,105700.0
2013-11-26 09:40:00,44.35,44.39,44.3,44.33,93200.0,34.9673,34.9988,34.9278,34.9515,93200.0
2013-11-26 09:50:00,44.34,44.35,44.3,44.34,50500.0,34.9594,34.9673,34.9278,34.9594,50500.0
2013-11-26 10:00:00,44.33,44.38,44.27,44.28,87700.0,34.9515,34.9909,34.9042,34.9121,87700.0
2013-11-26 10:10:00,44.29,44.33,44.29,44.32,27300.0,34.9199,34.9515,34.9199,34.9436,27300.0
2013-11-26 10:20:00,44.32,44.36,44.32,44.34,60900.0,34.9436,34.9751,34.9436,34.9594,60900.0
2013-11-26 10:30:00,44.33,44.34,44.29,44.3,27700.0,34.9515,34.9594,34.9199,34.9278,27700.0
2013-11-26 10:40:00,44.31,44.32,44.26,44.26,50700.0,34.9357,34.9436,34.8963,34.8963,50700.0
2013-11-26 10:50:00,44.27,44.27,44.21,44.23,25700.0,34.9042,34.9042,34.8569,34.8726,25700.0
2013-11-26 11:00:00,44.22,44.26,44.21,44.24,47600.0,34.8648,34.8963,34.8569,34.8805,47600.0
2013-11-26 11:10:00,44.24,44.31,44.24,44.29,64400.0,34.8805,34.9357,34.8805,34.9199,64400.0
2013-11-26 11:20:00,44.3,44.35,44.3,44.3,99500.0,34.9278,34.9673,34.9278,34.9278,99500.0
2013-11-26 11:30:00,44.29,44.31,44.29,44.31,65000.0,34.9199,34.9357,34.9199,34.9357,65000.0
2013-11-26 11:40:00,44.31,44.33,44.31,44.32,13600.0,34.9357,34.9515,34.9357,34.9436,13600.0
2013-11-26 11:50:00,44.31,44.33,44.28,44.29,17300.0,34.9357,34.9515,34.9121,34.9199,17300.0
2013-11-26 12:00:00,44.29,44.34,44.29,44.33,34000.0,34.9199,34.9594,34.9199,34.9515,34000.0
2013-11-26 12:10:00,44.33,44.36,44.32,44.36,22900.0,34.9515,34.9751,34.9436,34.9751,22900.0
2013-11-26 12:20:00,44.35,44.39,44.35,44.38,33900.0,34.9673,34.9988,34.9673,34.9909,33900.0
2013-11-26 12:30:00,44.39,44.39,44.36,44.39,40900.0,34.9988,34.9988,34.9751,34.9988,40900.0
2013-11-26 12:40:00,44.39,44.41,44.37,44.41,34400.0,34.9988,35.0146,34.983,35.0146,34400.0
2013-11-26 12:50:00,44.4,44.41,44.36,44.37,28800.0,35.0067,35.0146,34.9751,34.983,28800.0
2013-11-26 13:00:00,44.37,44.37,44.32,44.32,27800.0,34.983,34.983,34.9436,34.9436,27800.0
2013-11-26 13:10:00,44.32,44.35,44.32,44.34,9900.0,34.9436,34.9673,34.9436,34.9594,9900.0
2013-11-26 13:20:00,44.34,44.38,44.34,44.35,28500.0,34.9594,34.9909,34.9594,34.9673,28500.0
2013-11-26 13:30:00,44.36,44.39,44.35,44.38,9700.0,34.9751,34.9988,34.9673,34.9909,9700.0
2013-11-26 13:40:00,44.38,44.42,44.38,44.42,21500.0,34.9909,35.0224,34.9909,35.0224,21500.0
2013-11-26 13:50:00,44.42,44.43,44.42,44.42,18100.0,35.0224,35.0303,35.0224,35.0224,18100.0
2013-11-26 14:00:00,44.42,44.43,44.38,44.39,29600.0,35.0224,35.0303,34.9909,34.9988,29600.0
2013-11-26 14:10:00,44.39,44.4,44.35,44.36,21700.0,34.9988,35.0067,34.9673,34.9751,21700.0
2013-11-26 14:20:00,44.36,44.38,44.36,44.37,23700.0,34.9751,34.9909,34.9751,34.983,23700.0
2013-11-26 14:30:00,44.37,44.41,44.37,44.39,21600.0,34.983,35.0146,34.983,34.9988,21600.0
2013-11-26 14:40:00,44.4,44.4,44.38,44.4,54600.0,35.0067,35.0067,34.9909,35.0067,54600.0
2013-11-26 14:50:00,44.39,44.41,44.38,44.38,40800.0,34.9988,35.0146,34.9909,34.9909,40800.0
2013-11-26 15:00:00,44.39,44.43,44.38,44.42,47700.0,34.9988,35.0303,34.9909,35.0224,47700.0
2013-11-26 15:10:00,44.43,44.45,44.41,44.44,26300.0,35.0303,35.0461,35.0146,35.0382,26300.0
2013-11-26 15:20:00,44.45,44.46,44.43,44.44,49600.0,35.0461,35.054,35.0303,35.0382,49600.0
2013-11-26 15:30:00,44.44,44.45,44.43,44.45,28900.0,35.0382,35.0461,35.0303,35.0461,28900.0
2013-11-26 15:40:00,44.45,44.46,44.34,44.35,119400.0,35.0461,35.054,34.9594,34.9673,119400.0
2013-11-26 15:50:00,44.36,44.37,44.32,44.35,374300.0,34.9751,34.983,34.9436,34.9673,374300.0
2013-11-27 09:30:00,44.37,44.45,44.36,44.4,107800.0,34.983,35.0461,34.9751,35.0067,107800.0
2013-11-27 09:40:00,44.4,44.49,44.39,44.49,101700.0,35.0067,35.0776,34.9988,35.0776,101700.0
2013-11-27 09:50:00,44.49,44.52,44.47,44.48,101300.0,35.0776,35.1013,35.0619,35.0697,101300.0
2013-11-27 10:00:00,44.48,44.49,44.42,44.44,57600.0,35.0697,35.0776,35.0224,35.0382,57600.0
2013-11-27 10:10:00,44.44,44.45,44.37,44.42,79100.0,35.0382,35.0461,34.983,35.0224,79100.0
2013-11-27 10:20:00,44.41,44.41,44.38,44.4,131300.0,35.0146,35.0146,34.9909,35.0067,131300.0
2013-11-27 10:30:00,44.41,44.45,44.39,44.43,68600.0,35.0146,35.0461,34.9988,35.0303,68600.0
2013-11-27 10:40:00,44.43,44.44,44.41,44.43,48600.0,35.0303,35.0382,35.0146,35.0303,48600.0
2013-11-27 10:50:00,44.43,44.45,44.41,44.44,29400.0,35.0303,35.0461,35.0146,35.0382,29400.0
2013-11-27 11:00:00,44.44,44.48,44.44,44.46,46700.0,35.0382,35.0697,35.0382,35.054,46700.0
2013-11-27 11:10:00,44.46,44.5,44.46,44.5,21500.0,35.054,35.0855,35.054,35.0855,21500.0
2013-11-27 11:20:00,44.5,44.5,44.48,44.49,94000.0,35.0855,35.0855,35.0697,35.0776,94000.0
2013-11-27 11:30:00,44.49,44.5,44.47,44.48,29900.0,35.0776,35.0855,35.0619,35.0697,29900.0
2013-11-27 11:40:00,44.48,44.48,44.44,44.47,50100.0,35.0697,35.0697,35.0382,35.0619,50100.0
2013-11-27 11:50:00,44.46,44.47,44.43,44.44,33600.0,35.054,35.0619,35.0303,35.0382,33600.0
2013-11-27 12:00:00,44.44,44.46,44.4,44.46,51300.0,35.0382,35.054,35.0067,35.054,51300.0
2013-11-27 12:10:00,44.45,44.46,44.43,44.43,34100.0,35.0461,35.054,35.0303,35.0303,34100.0
2013-11-27 12:20:00,44.43,44.45,44.42,44.43,156900.0,35.0303,35.0461,35.0224,35.0303,156900.0
2013-11-27 12:30:00,44.43,44.43,44.41,44.42,190300.0,35.0303,35.0303,35.0146,35.0224,190300.0
2013-11-27 12:40:00,44.42,44.44,44.4,44.4,32900.0,35.0224,35.0382,35.0067,35.0067,32900.0
2013-11-27 12:50:00,44.41,44.41,44.33,44.33,141200.0,35.0146,35.0146,34.9515,34.9515,141200.0
2013-11-27 13:00:00,44.33,44.37,44.33,44.36,15300.0,34.9515,34.983,34.9515,34.9751,15300.0
2013-11-27 13:10:00,44.37,44.37,44.34,44.34,19500.0,34.983,34.983,34.9594,34.9594,19500.0
2013-11-27 13:20:00,44.34,44.37,44.32,44.36,43200.0,34.9594,34.983,34.9436,34.9751,43200.0
2013-11-27 13:30:00,44.36,44.38,44.34,44.38,25600.0,34.9751,34.9909,34.9594,34.9909,25600.0
2013-11-27 13:40:00,44.37,44.4,44.37,44.39,25800.0,34.983,35.0067,34.983,34.9988,25800.0
2013-11-27 13:50:00,44.39,44.41,44.38,44.4,8300.0,34.9988,35.0146,34.9909,35.0067,8300.0
2013-11-27 14:00:00,44.4,44.4,44.38,44.4,5900.0,35.0067,35.0067,34.9909,35.0067,5900.0
2013-11-27 14:10:00,44.4,44.4,44.38,44.39,15200.0,35.0067,35.0067,34.9909,34.9988,15200.0
2013-11-27 14:20:00,44.38,44.4,44.38,44.39,54600.0,34.9909,35.0067,34.9909,34.9988,54600.0
2013-11-27 14:30:00,44.4,44.42,44.39,44.41,32400.0,35.0067,35.0224,34.9988,35.0146,32400.0
2013-11-27 14:40:00,44.41,44.42,44.4,44.42,41200.0,35.0146,35.0224,35.0067,35.0224,41200.0
2013-11-27 14:50:00,44.42,44.44,44.41,44.41,20600.0,35.0224,35.0382,35.0146,35.0146,20600.0
2013-11-27 15:00:00,44.42,44.42,44.4,44.42,36200.0,35.0224,35.0224,35.0067,35.0224,36200.0
2013-11-27 15:10:00,44.42,44.43,44.4,44.41,20400.0,35.0224,35.0303,35.0067,35.0146,20400.0
2013-11-27 15:20:00,44.41,44.41,44.39,44.4,12600.0,35.0146,35.0146,34.9988,35.0067,12600.0
2013-11-27 15:30:00,44.4,44.4,44.38,44.39,32800.0,35.0067,35.0067,34.9909,34.9988,32800.0
2013-11-27 15:40:00,44.39,44.42,44.38,44.4,48200.0,34.9988,35.0224,34.9909,35.0067,48200.0
2013-11-27 15:50:00,44.41,44.42,44.38,44.39,240700.0,35.0146,35.0224,34.9909,34.9988,240700.0
2013-11-29 09:30:00,44.44,44.54,44.44,44.46,165400.0,35.0382,35.1171,35.0382,35.054,165400.0
2013-11-29 09:40:00,44.46,44.5,44.43,44.5,97900.0,35.054,35.0855,35.0303,35.0855,97900.0
2013-11-29 09:50:00,44.51,44.55,44.49,44.5,72200.0,35.0934,35.1249,35.0776,35.0855,72200.0
2013-11-29 10:00:00,44.5,44.52,44.48,44.5,77800.0,35.0855,35.1013,35.0697,35.0855,77800.0
2013-11-29 10:10:00,44.51,44.54,44.51,44.52,41700.0,35.0934,35.1171,35.0934,35.1013,41700.0
2013-11-29 10:20:00,44.51,44.52,44.49,44.49,99500.0,35.0934,35.1013,35.0776,35.0776,99500.0
2013-11-29 10:30:00,44.5,44.53,44.5,44.52,77100.0,35.0855,35.1092,35.0855,35.1013,77100.0
2013-11-29 10:40:00,44.53,44.54,44.51,44.53,63200.0,35.1092,35.1171,35.0934,35.1092,63200.0
2013-11-29 10:50:00,44.54,44.55,44.53,44.54,35800.0,35.1171,35.1249,35.1092,35.1171,35800.0
2013-11-29 11:00:00,44.54,44.56,44.51,44.55,87500.0,35.1171,35.1328,35.0934,35.1249,87500.0
2013-11-29 11:10:00,44.55,44.59,44.55,44.57,71200.0,35.1249,35.1565,35.1249,35.1407,71200.0
2013-11-29 11:20:00,44.57,44.59,44.54,44.55,83400.0,35.1407,35.1565,35.1171,35.1249,83400.0
2013-11-29 11:30:00,44.54,44.59,44.54,44.57,58400.0,35.1171,35.1565,35.1171,35.1407,58400.0
2013-11-29 11:40:00,44.57,44.59,44.55,44.57,73700.0,35.1407,35.1565,35.1249,35.1407,73700.0
2013-11-29 11:50:00,44.57,44.59,44.56,44.59,63400.0,35.1407,35.1565,35.1328,35.1565,63400.0
2013-11-29 12:00:00,44.59,44.59,44.56,44.59,75600.0,35.1565,35.1565,35.1328,35.1565,75600.0
2013-11-29 12:10:00,44.59,44.6,44.55,44.56,316900.0,35.1565,35.1644,35.1249,35.1328,316900.0
2013-11-29 12:20:00,44.56,44.58,44.56,44.58,42500.0,35.1328,35.1486,35.1328,35.1486,42500.0
2013-11-29 12:30:00,44.58,44.6,44.55,44.57,62200.0,35.1486,35.1644,35.1249,35.1407,62200.0
2013-11-29 12:40:00,44.57,44.57,44.34,44.34,150600.0,35.1407,35.1407,34.9594,34.9594,150600.0
2013-11-29 12:50:00,44.34,44.37,44.25,44.32,518800.0,34.9594,34.983,34.8884,34.9436,518800.0
2013-12-02 09:30:00,44.48,44.48,44.23,44.41,502900.0,35.0697,35.0697,34.8726,35.0146,502900.0
2013-12-02 09:40:00,44.4,44.4,44.3,44.33,319900.0,35.0067,35.0067,34.9278,34.9515,319900.0
2013-12-02 09:50:00,44.33,44.42,44.33,44.38,234300.0,34.9515,35.0224,34.9515,34.9909,234300.0
2013-12-02 10:00:00,44.38,44.45,44.33,44.41,858800.0,34.9909,35.0461,34.9515,35.0146,858800.0
2013-12-02 10:10:00,44.42,44.46,44.39,44.45,333700.0,35.0224,35.054,34.9988,35.0461,333700.0
2013-12-02 10:20:00,44.45,44.47,44.38,44.4,145800.0,35.0461,35.0619,34.9909,35.0067,145800.0
2013-12-02 10:30:00,44.4,44.41,44.38,44.39,59500.0,35.0067,35.0146,34.9909,34.9988,59500.0
2013-12-02 10:40:00,44.38,44.45,44.38,44.44,87300.0,34.9909,35.0461,34.9909,35.0382,87300.0
2013-12-02 10:50:00,44.43,44.44,44.4,44.44,68600.0,35.0303,35.0382,35.0067,35.0382,68600.0
2013-12-02 11:00:00,44.44,44.46,44.44,44.45,55900.0,35.0382,35.054,35.0382,35.0461,55900.0
2013-12-02 11:10:00,44.45,44.46,44.43,44.45,37900.0,35.0461,35.054,35.0303,35.0461,37900.0
2013-12-02 11:20:00,44.45,44.49,44.45,44.47,35100.0,35.0461,35.0776,35.0461,35.0619,35100.0
2013-12-02 11:30:00,44.47,44.49,44.44,44.46,84600.0,35.0619,35.0776,35.0382,35.054,84600.0
2013-12-02 11:40:00,44.46,44.46,44.43,44.45,32200.0,35.054,35.054,35.0303,35.0461,32200.0
2013-12-02 11:50:00,44.45,44.51,44.44,44.5,77300.0,35.0461,35.0934,35.0382,35.0855,77300.0
2013-12-02 12:00:00,44.5,44.5,44.47,44.48,46100.0,35.0855,35.0855,35.0619,35.0697,46100.0
2013-12-02 12:10:00,44.49,44.53,44.49,44.53,31800.0,35.0776,35.1092,35.0776,35.1092,31800.0
2013-12-02 12:20:00,44.53,44.57,44.53,44.56,39900.0,35.1092,35.1407,35.1092,35.1328,39900.0
2013-12-02 12:30:00,44.56,44.59,44.55,44.55,28100.0,35.1328,35.1565,35.1249,35.1249,28100.0
2013-12-02 12:40:00,44.55,44.56,44.53,44.55,39600.0,35.1249,35.1328,35.1092,35.1249,39600.0
2013-12-02 12:50:00,44.55,44.55,44.53,44.54,62400.0,35.1249,35.1249,35.1092,35.1171,62400.0
2013-12-02 13:00:00,44.54,44.57,44.54,44.57,55800.0,35.1171,35.1407,35.1171,35.1407,55800.0
2013-12-02 13:10:00,44.57,44.57,44.53,44.53,40900.0,35.1407,35.1407,35.1092,35.1092,40900.0
2013-12-02 13:20:00,44.53,44.57,44.53,44.54,74600.0,35.1092,35.1407,35.1092,35.1171,74600.0
2013-12-02 13:30:00,44.53,44.56,44.53,44.56,33700.0,35.1092,35.1328,35.1092,35.1328,33700.0
2013-12-02 13:40:00,44.56,44.56,44.49,44.5,33700.0,35.1328,35.1328,35.0776,35.0855,33700.0
2013-12-02 13:50:00,44.49,44.53,44.48,44.51,41000.0,35.0776,35.1092,35.0697,35.0934,41000.0
2013-12-02 14:00:00,44.52,44.53,44.48,44.5,87400.0,35.1013,35.1092,35.0697,35.0855,87400.0
2013-12-02 14:10:00,44.5,44.5,44.43,44.46,46500.0,35.0855,35.0855,35.0303,35.054,46500.0
2013-12-02 14:20:00,44.46,44.46,44.42,44.44,99000.0,35.054,35.054,35.0224,35.0382,99000.0
2013-12-02 14:30:00,44.43,44.45,44.4,44.41,39800.0,35.0303,35.0461,35.0067,35.0146,39800.0
2013-12-02 14:40:00,44.41,44.41,44.35,44.38,70700.0,35.0146,35.0146,34.9673,34.9909,70700.0
2013-12-02 14:50:00,44.38,44.39,44.37,44.39,25800.0,34.9909,34.9988,34.983,34.9988,25800.0
2013-12-02 15:00:00,44.39,44.39,44.37,44.37,50100.0,34.9988,34.9988,34.983,34.983,50100.0
2013-12-02 15:10:00,44.38,44.39,44.36,44.36,58100.0,34.9909,34.9988,34.9751,34.9751,58100.0
2013-12-02 15:20:00,44.36,44.38,44.3,44.3,76800.0,34.9751,34.9909,34.9278,34.9278,76800.0
2013-12-02 15:30:00,44.3,44.31,44.25,44.3,280900.0,34.9278,34.9357,34.8884,34.9278,280900.0
2013-12-02 15:40:00,44.3,44.3,44.25,44.27,137000.0,34.9278,34.9278,34.8884,34.9042,137000.0
2013-12-02 15:50:00,44.26,44.27,44.2,44.24,536600.0,34.8963,34.9042,34.849,34.8805,536600.0
2013-12-03 09:30:00,44.08,44.1,44.0,44.01,294500.0,34.7544,34.7701,34.6913,34.6992,294500.0
2013-12-03 09:40:00,44.01,44.05,43.97,44.03,104400.0,34.6992,34.7307,34.6676,34.715,104400.0
2013-12-03 09:50:00,44.02,44.09,44.0,44.07,89300.0,34.7071,34.7623,34.6913,34.7465,89300.0
2013-12-03 10:00:00,44.07,44.08,43.98,43.99,181800.0,34.7465,34.7544,34.6755,34.6834,181800.0
2013-12-03 10:10:00,43.98,44.03,43.97,44.03,81200.0,34.6755,34.715,34.6676,34.715,81200.0
2013-12-03 10:20:00,44.02,44.03,43.96,43.98,96900.0,34.7071,34.715,34.6598,34.6755,96900.0
2013-12-03 10:30:00,43.97,44.03,43.96,44.02,226900.0,34.6676,34.715,34.6598,34.7071,226900.0
2013-12-03 10:40:00,44.02,44.06,44.0,44.06,298500.0,34.7071,34.7386,34.6913,34.7386,298500.0
2013-12-03 10:50:00,44.05,44.06,44.0,44.01,281400.0,34.7307,34.7386,34.6913,34.6992,281400.0
2013-12-03 11:00:00,44.01,44.01,43.94,43.97,56400.0,34.6992,34.6992,34.644,34.6676,56400.0
2013-12-03 11:10:00,43.97,44.0,43.89,43.89,45100.0,34.6676,34.6913,34.6046,34.6046,45100.0
2013-12-03 11:20:00,43.88,43.9,43.82,43.84,136300.0,34.5967,34.6125,34.5494,34.5651,136300.0
2013-12-03 11:30:00,43.83,43.86,43.81,43.84,72600.0,34.5573,34.5809,34.5415,34.5651,72600.0
2013-12-03 11:40:00,43.85,43.85,43.74,43.76,182400.0,34.573,34.573,34.4863,34.5021,182400.0
2013-12-03 11:50:00,43.75,43.79,43.73,43.79,141300.0,34.4942,34.5257,34.4784,34.5257,141300.0
2013-12-03 12:00:00,43.78,43.82,43.76,43.81,66200.0,34.5178,34.5494,34.5021,34.5415,66200.0
2013-12-03 12:10:00,43.81,43.82,43.75,43.75,342800.0,34.5415,34.5494,34.4942,34.4942,342800.0
2013-12-03 12:20:00,43.75,43.81,43.75,43.77,43000.0,34.4942,34.5415,34.4942,34.51,43000.0
2013-12-03 12:30:00,43.77,43.81,43.76,43.81,42900.0,34.51,34.5415,34.5021,34.5415,42900.0
2013-12-03 12:40:00,43.8,43.8,43.76,43.77,40100.0,34.5336,34.5336,34.5021,34.51,40100.0
2013-12-03 12:50:00,43.77,43.79,43.76,43.78,247400.0,34.51,34.5257,34.5021,34.5178,247400.0
2013-12-03 13:00:00,43.78,43.78,43.71,43.73,81800.0,34.5178,34.5178,34.4627,34.4784,81800.0
2013-12-03 13:10:00,43.73,43.73,43.68,43.7,111400.0,34.4784,34.4784,34.439,34.4548,111400.0
2013-12-03 13:20:00,43.7,43.71,43.6,43.61,78000.0,34.4548,34.4627,34.3759,34.3838,78000.0
2013-12-03 13:30:00,43.61,43.63,43.59,43.6,79300.0,34.3838,34.3996,34.368,34.3759,79300.0
2013-12-03 13:40:00,43.6,43.63,43.58,43.61,53500.0,34.3759,34.3996,34.3602,34.3838,53500.0
2013-12-03 13:50:00,43.6,43.6,43.57,43.58,35300.0,34.3759,34.3759,34.3523,34.3602,35300.0
2013-12-03 14:00:00,43.57,43.59,43.55,43.56,57500.0,34.3523,34.368,34.3365,34.3444,57500.0
2013-12-03 14:10:00,43.57,43.59,43.51,43.53,96800.0,34.3523,34.368,34.305,34.3207,96800.0
2013-12-03 14:20:00,43.53,43.55,43.52,43.55,252200.0,34.3207,34.3365,34.3128,34.3365,252200.0
2013-12-03 14:30:00,43.54,43.66,43.54,43.64,158400.0,34.3286,34.4232,34.3286,34.4075,158400.0
2013-12-03 14:40:00,43.65,43.67,43.63,43.66,54200.0,34.4153,34.4311,34.3996,34.4232,54200.0
2013-12-03 14:50:00,43.67,43.71,43.66,43.71,50800.0,34.4311,34.4627,34.4232,34.4627,50800.0
2013-12-03 15:00:00,43.71,43.71,43.63,43.63,126700.0,34.4627,34.4627,34.3996,34.3996,126700.0
2013-12-03 15:10:00,43.63,43.63,43.59,43.62,80000.0,34.3996,34.3996,34.368,34.3917,80000.0
2013-12-03 15:20:00,43.62,43.64,43.59,43.59,284900.0,34.3917,34.4075,34.368,34.368,284900.0
2013-12-03 15:30:00,43.6,43.68,43.58,43.67,124500.0,34.3759,34.439,34.3602,34.4311,124500.0
2013-12-03 15:40:00,43.67,43.73,43.63,43.73,244500.0,34.4311,34.4784,34.3996,34.4784,244500.0
2013-12-03 15:50:00,43.72,43.74,43.69,43.72,579300.0,34.4705,34.4863,34.4469,34.4705,579300.0
2013-12-04 09:30:00,43.62,43.83,43.62,43.83,383200.0,34.3917,34.5573,34.3917,34.5573,383200.0
2013-12-04 09:40:00,43.84,43.9,43.84,43.9,393100.0,34.5651,34.6125,34.5651,34.6125,393100.0
2013-12-04 09:50:00,43.91,43.92,43.74,43.74,507200.0,34.6203,34.6282,34.4863,34.4863,507200.0
2013-12-04 10:00:00,43.73,43.96,43.72,43.94,683700.0,34.4784,34.6598,34.4705,34.644,683700.0
2013-12-04 10:10:00,43.95,44.05,43.95,44.01,218700.0,34.6519,34.7307,34.6519,34.6992,218700.0
2013-12-04 10:20:00,44.02,44.11,44.02,44.05,321500.0,34.7071,34.778,34.7071,34.7307,321500.0
2013-12-04 10:30:00,44.06,44.09,44.01,44.03,160700.0,34.7386,34.7623,34.6992,34.715,160700.0
2013-12-04 10:40:00,44.03,44.07,44.01,44.04,257600.0,34.715,34.7465,34.6992,34.7228,257600.0
2013-12-04 10:50:00,44.04,44.08,44.01,44.08,93700.0,34.7228,34.7544,34.6992,34.7544,93700.0
2013-12-04 11:00:00,44.08,44.08,44.03,44.04,111600.0,34.7544,34.7544,34.715,34.7228,111600.0
2013-12-04 11:10:00,44.05,44.06,44.01,44.02,134200.0,34.7307,34.7386,34.6992,34.7071,134200.0
2013-12-04 11:20:00,44.03,44.05,44.01,44.01,58000.0,34.715,34.7307,34.6992,34.6992,58000.0
2013-12-04 11:30:00,44.01,44.05,44.01,44.04,62700.0,34.6992,34.7307,34.6992,34.7228,62700.0
2013-12-04 11:40:00,44.03,44.08,44.0,44.02,173100.0,34.715,34.7544,34.6913,34.7071,173100.0
2013-12-04 11:50:00,44.03,44.04,44.0,44.02,133300.0,34.715,34.7228,34.6913,34.7071,133300.0
2013-12-04 12:00:00,44.02,44.02,43.89,43.91,215200.0,34.7071,34.7071,34.6046,34.6203,215200.0
2013-12-04 12:10:00,43.91,43.91,43.83,43.84,149900.0,34.6203,34.6203,34.5573,34.5651,149900.0
2013-12-04 12:20:00,43.83,43.88,43.82,43.87,86900.0,34.5573,34.5967,34.5494,34.5888,86900.0
2013-12-04 12:30:00,43.87,43.95,43.87,43.93,68200.0,34.5888,34.6519,34.5888,34.6361,68200.0
2013-12-04 12:40:00,43.92,43.96,43.91,43.93,64900.0,34.6282,34.6598,34.6203,34.6361,64900.0
2013-12-04 12:50:00,43.93,43.94,43.91,43.91,62000.0,34.6361,34.644,34.6203,34.6203,62000.0
2013-12-04 13:00:00,43.91,43.95,43.87,43.89,85600.0,34.6203,34.6519,34.5888,34.6046,85600.0
2013-12-04 13:10:00,43.88,43.88,43.78,43.8,88900.0,34.5967,34.5967,34.5178,34.5336,88900.0
2013-12-04 13:20:00,43.8,43.8,43.66,43.66,217300.0,34.5336,34.5336,34.4232,34.4232,217300.0
2013-12-04 13:30:00,43.66,43.71,43.58,43.71,268500.0,34.4232,34.4627,34.3602,34.4627,268500.0
2013-12-04 13:40:00,43.71,43.73,43.68,43.72,69000.0,34.4627,34.4784,34.439,34.4705,69000.0
2013-12-04 13:50:00,43.71,43.73,43.69,43.72,118700.0,34.4627,34.4784,34.4469,34.4705,118700.0
2013-12-04 14:00:00,43.72,43.78,43.7,43.76,236400.0,34.4705,34.5178,34.4548,34.5021,236400.0
2013-12-04 14:10:00,43.75,43.87,43.75,43.85,112600.0,34.4942,34.5888,34.4942,34.573,112600.0
2013-12-04 14:20:00,43.85,43.87,43.8,43.81,93700.0,34.573,34.5888,34.5336,34.5415,93700.0
2013-12-04 14:30:00,43.81,43.9,43.81,43.88,117700.0,34.5415,34.6125,34.5415,34.5967,117700.0
2013-12-04 14:40:00,43.88,43.9,43.86,43.86,185300.0,34.5967,34.6125,34.5809,34.5809,185300.0
2013-12-04 14:50:00,43.86,43.89,43.84,43.85,103700.0,34.5809,34.6046,34.5651,34.573,103700.0
2013-12-04 15:00:00,43.86,43.86,43.78,43.8,101800.0,34.5809,34.5809,34.5178,34.5336,101800.0
2013-12-04 15:10:00,43.8,43.93,43.8,43.93,185500.0,34.5336,34.6361,34.5336,34.6361,185500.0
2013-12-04 15:20:00,43.93,43.93,43.89,43.93,169700.0,34.6361,34.6361,34.6046,34.6361,169700.0
2013-12-04 15:30:00,43.93,44.02,43.9,44.0,160700.0,34.6361,34.7071,34.6125,34.6913,160700.0
2013-12-04 15:40:00,44.0,44.04,44.0,44.0,241200.0,34.6913,34.7228,34.6913,34.6913,241200.0
2013-12-04 15:50:00,44.0,44.01,43.92,43.92,781600.0,34.6913,34.6992,34.6282,34.6282,781600.0
2013-12-05 09:30:00,43.81,43.85,43.73,43.79,205000.0,34.5415,34.573,34.4784,34.5257,205000.0
2013-12-05 09:40:00,43.79,43.81,43.68,43.73,213100.0,34.5257,34.5415,34.439,34.4784,213100.0
2013-12-05 09:50:00,43.74,43.78,43.69,43.77,53200.0,34.4863,34.5178,34.4469,34.51,53200.0
2013-12-05 10:00:00,43.77,43.87,43.74,43.84,109900.0,34.51,34.5888,34.4863,34.5651,109900.0
2013-12-05 10:10:00,43.86,43.88,43.8,43.83,105600.0,34.5809,34.5967,34.5336,34.5573,105600.0
2013-12-05 10:20:00,43.83,43.83,43.74,43.78,98200.0,34.5573,34.5573,34.4863,34.5178,98200.0
2013-12-05 10:30:00,43.79,43.84,43.78,43.8,98200.0,34.5257,34.5651,34.5178,34.5336,98200.0
2013-12-05 10:40:00,43.8,43.8,43.64,43.69,366200.0,34.5336,34.5336,34.4075,34.4469,366200.0
2013-12-05 10:50:00,43.69,43.72,43.65,43.66,55100.0,34.4469,34.4705,34.4153,34.4232,55100.0
2013-12-05 11:00:00,43.66,43.72,43.62,43.67,79600.0,34.4232,34.4705,34.3917,34.4311,79600.0
2013-12-05 11:10:00,43.67,43.7,43.67,43.69,58800.0,34.4311,34.4548,34.4311,34.4469,58800.0
2013-12-05 11:20:00,43.69,43.7,43.66,43.66,93900.0,34.4469,34.4548,34.4232,34.4232,93900.0
2013-12-05 11:30:00,43.66,43.68,43.65,43.67,75100.0,34.4232,34.439,34.4153,34.4311,75100.0
2013-12-05 11:40:00,43.66,43.73,43.66,43.7,112500.0,34.4232,34.4784,34.4232,34.4548,112500.0
2013-12-05 11:50:00,43.7,43.74,43.7,43.71,104800.0,34.4548,34.4863,34.4548,34.4627,104800.0
2013-12-05 12:00:00,43.71,43.78,43.71,43.77,225300.0,34.4627,34.5178,34.4627,34.51,225300.0
2013-12-05 12:10:00,43.77,43.79,43.75,43.75,58000.0,34.51,34.5257,34.4942,34.4942,58000.0
2013-12-05 12:20:00,43.75,43.75,43.72,43.72,26600.0,34.4942,34.4942,34.4705,34.4705,26600.0
2013-12-05 12:30:00,43.72,43.73,43.68,43.7,49400.0,34.4705,34.4784,34.439,34.4548,49400.0
2013-12-05 12:40:00,43.7,43.72,43.68,43.69,77100.0,34.4548,34.4705,34.439,34.4469,77100.0
2013-12-05 12:50:00,43.69,43.75,43.69,43.74,48200.0,34.4469,34.4942,34.4469,34.4863,48200.0
2013-12-05 13:00:00,43.74,43.75,43.73,43.75,69900.0,34.4863,34.4942,34.4784,34.4942,69900.0
2013-12-05 13:10:00,43.75,43.76,43.71,43.73,44800.0,34.4942,34.5021,34.4627,34.4784,44800.0
2013-12-05 13:20:00,43.72,43.73,43.68,43.7,40500.0,34.4705,34.4784,34.439,34.4548,40500.0
2013-12-05 13:30:00,43.69,43.73,43.68,43.73,20100.0,34.4469,34.4784,34.439,34.4784,20100.0
2013-12-05 13:40:00,43.73,43.74,43.68,43.71,44200.0,34.4784,34.4863,34.439,34.4627,44200.0
2013-12-05 13:50:00,43.71,43.74,43.69,43.73,48400.0,34.4627,34.4863,34.4469,34.4784,48400.0
2013-12-05 14:00:00,43.73,43.77,43.72,43.73,130600.0,34.4784,34.51,34.4705,34.4784,130600.0
2013-12-05 14:10:00,43.73,43.74,43.65,43.68,83700.0,34.4784,34.4863,34.4153,34.439,83700.0
2013-12-05 14:20:00,43.68,43.68,43.63,43.67,59500.0,34.439,34.439,34.3996,34.4311,59500.0
2013-12-05 14:30:00,43.67,43.7,43.64,43.69,52400.0,34.4311,34.4548,34.4075,34.4469,52400.0
2013-12-05 14:40:00,43.7,43.7,43.65,43.66,60800.0,34.4548,34.4548,34.4153,34.4232,60800.0
2013-12-05 14:50:00,43.65,43.66,43.6,43.62,141100.0,34.4153,34.4232,34.3759,34.3917,141100.0
2013-12-05 15:00:00,43.62,43.65,43.61,43.65,55500.0,34.3917,34.4153,34.3838,34.4153,55500.0
2013-12-05 15:10:00,43.64,43.64,43.6,43.6,55800.0,34.4075,34.4075,34.3759,34.3759,55800.0
2013-12-05 15:20:00,43.6,43.65,43.58,43.61,102200.0,34.3759,34.4153,34.3602,34.3838,102200.0
2013-12-05 15:30:00,43.61,43.7,43.6,43.68,171800.0,34.3838,34.4548,34.3759,34.439,171800.0
2013-12-05 15:40:00,43.68,43.68,43.59,43.62,358300.0,34.439,34.439,34.368,34.3917,358300.0
2013-12-05 15:50:00,43.61,43.67,43.61,43.66,727700.0,34.3838,34.4311,34.3838,34.4232,727700.0
2013-12-06 09:30:00,44.15,44.2,44.0,44.01,555000.0,34.8096,34.849,34.6913,34.6992,555000.0
2013-12-06 09:40:00,44.01,44.09,44.01,44.09,117800.0,34.6992,34.7623,34.6992,34.7623,117800.0
2013-12-06 09:50:00,44.08,44.22,44.08,44.16,278700.0,34.7544,34.8648,34.7544,34.8174,278700.0
2013-12-06 10:00:00,44.17,44.21,44.14,44.18,78600.0,34.8253,34.8569,34.8017,34.8332,78600.0
2013-12-06 10:10:00,44.19,44.34,44.16,44.34,72200.0,34.8411,34.9594,34.8174,34.9594,72200.0
2013-12-06 10:20:00,44.34,44.36,44.28,44.31,127900.0,34.9594,34.9751,34.9121,34.9357,127900.0
2013-12-06 10:30:00,44.31,44.31,44.2,44.2,64600.0,34.9357,34.9357,34.849,34.849,64600.0
2013-12-06 10:40:00,44.2,44.22,44.13,44.14,85500.0,34.849,34.8648,34.7938,34.8017,85500.0
2013-12-06 10:50:00,44.14,44.18,44.13,44.16,80800.0,34.8017,34.8332,34.7938,34.8174,80800.0
2013-12-06 11:00:00,44.15,44.21,44.14,44.18,65100.0,34.8096,34.8569,34.8017,34.8332,65100.0
2013-12-06 11:10:00,44.18,44.2,44.15,44.17,91000.0,34.8332,34.849,34.8096,34.8253,91000.0
2013-12-06 11:20:00,44.17,44.19,44.15,44.16,87600.0,34.8253,34.8411,34.8096,34.8174,87600.0
2013-12-06 11:30:00,44.17,44.25,44.17,44.23,113000.0,34.8253,34.8884,34.8253,34.8726,113000.0
2013-12-06 11:40:00,44.25,44.3,44.23,44.29,56100.0,34.8884,34.9278,34.8726,34.9199,56100.0
2013-12-06 11:50:00,44.29,44.29,44.24,44.28,61200.0,34.9199,34.9199,34.8805,34.9121,61200.0
2013-12-06 12:00:00,44.27,44.27,44.23,44.23,150700.0,34.9042,34.9042,34.8726,34.8726,150700.0
2013-12-06 12:10:00,44.23,44.27,44.22,44.25,75700.0,34.8726,34.9042,34.8648,34.8884,75700.0
2013-12-06 12:20:00,44.25,44.27,44.24,44.26,36300.0,34.8884,34.9042,34.8805,34.8963,36300.0
2013-12-06 12:30:00,44.26,44.28,44.23,44.27,43400.0,34.8963,34.9121,34.8726,34.9042,43400.0
2013-12-06 12:40:00,44.27,44.31,44.27,44.29,53500.0,34.9042,34.9357,34.9042,34.9199,53500.0
2013-12-06 12:50:00,44.28,44.3,44.27,44.3,55500.0,34.9121,34.9278,34.9042,34.9278,55500.0
2013-12-06 13:00:00,44.3,44.32,44.28,44.29,97000.0,34.9278,34.9436,34.9121,34.9199,97000.0
2013-12-06 13:10:00,44.29,44.29,44.27,44.27,34700.0,34.9199,34.9199,34.9042,34.9042,34700.0
2013-12-06 13:20:00,44.27,44.29,44.26,44.26,34100.0,34.9042,34.9199,34.8963,34.8963,34100.0
2013-12-06 13:30:00,44.27,44.3,44.26,44.29,47800.0,34.9042,34.9278,34.8963,34.9199,47800.0
2013-12-06 13:40:00,44.3,44.35,44.3,44.34,81600.0,34.9278,34.9673,34.9278,34.9594,81600.0
2013-12-06 13:50:00,44.33,44.34,44.3,44.31,37700.0,34.9515,34.9594,34.9278,34.9357,37700.0
2013-12-06 14:00:00,44.31,44.33,44.29,44.33,51600.0,34.9357,34.9515,34.9199,34.9515,51600.0
2013-12-06 14:10:00,44.32,44.32,44.28,44.28,60400.0,34.9436,34.9436,34.9121,34.9121,60400.0
2013-12-06 14:20:00,44.28,44.31,44.27,44.3,58900.0,34.9121,34.9357,34.9042,34.9278,58900.0
2013-12-06 14:30:00,44.3,44.31,44.28,44.29,99800.0,34.9278,34.9357,34.9121,34.9199,99800.0
2013-12-06 14:40:00,44.29,44.3,44.27,44.27,100000.0,34.9199,34.9278,34.9042,34.9042,100000.0
2013-12-06 14:50:00,44.27,44.27,44.24,44.26,77700.0,34.9042,34.9042,34.8805,34.8963,77700.0
2013-12-06 15:00:00,44.26,44.27,44.24,44.25,85000.0,34.8963,34.9042,34.8805,34.8884,85000.0
2013-12-06 15:10:00,44.25,44.26,44.22,44.22,97800.0,34.8884,34.8963,34.8648,34.8648,97800.0
2013-12-06 15:20:00,44.22,44.25,44.22,44.23,93800.0,34.8648,34.8884,34.8648,34.8726,93800.0
2013-12-06 15:30:00,44.23,44.27,44.21,44.21,291900.0,34.8726,34.9042,34.8569,34.8569,291900.0
2013-12-06 15:40:00,44.21,44.25,44.21,44.25,181800.0,34.8569,34.8884,34.8569,34.8884,181800.0
2013-12-06 15:50:00,44.25,44.29,44.24,44.27,798600.0,34.8884,34.9199,34.8805,34.9042,798600.0
2013-12-09 09:30:00,44.39,44.44,44.34,44.35,104500.0,34.9988,35.0382,34.9594,34.9673,104500.0
2013-12-09 09:40:00,44.35,44.4,44.3,44.38,83700.0,34.9673,35.0067,34.9278,34.9909,83700.0
2013-12-09 09:50:00,44.38,44.53,44.37,44.53,166700.0,34.9909,35.1092,34.983,35.1092,166700.0
2013-12-09 10:00:00,44.53,44.54,44.43,44.44,86800.0,35.1092,35.1171,35.0303,35.0382,86800.0
2013-12-09 10:10:00,44.44,44.46,44.43,44.44,78300.0,35.0382,35.054,35.0303,35.0382,78300.0
2013-12-09 10:20:00,44.44,44.44,44.38,44.43,137500.0,35.0382,35.0382,34.9909,35.0303,137500.0
2013-12-09 10:30:00,44.43,44.44,44.39,44.43,88200.0,35.0303,35.0382,34.9988,35.0303,88200.0
2013-12-09 10:40:00,44.43,44.44,44.37,44.37,185100.0,35.0303,35.0382,34.983,34.983,185100.0
2013-12-09 10:50:00,44.38,44.43,44.37,44.39,47700.0,34.9909,35.0303,34.983,34.9988,47700.0
2013-12-09 11:00:00,44.39,44.42,44.39,44.41,29800.0,34.9988,35.0224,34.9988,35.0146,29800.0
2013-12-09 11:10:00,44.4,44.42,44.39,44.41,58300.0,35.0067,35.0224,34.9988,35.0146,58300.0
2013-12-09 11:20:00,44.4,44.45,44.4,44.42,43600.0,35.0067,35.0461,35.0067,35.0224,43600.0
2013-12-09 11:30:00,44.42,44.43,44.4,44.41,25300.0,35.0224,35.0303,35.0067,35.0146,25300.0
2013-12-09 11:40:00,44.4,44.42,44.38,44.39,53300.0,35.0067,35.0224,34.9909,34.9988,53300.0
2013-12-09 11:50:00,44.4,44.42,44.39,44.4,40300.0,35.0067,35.0224,34.9988,35.0067,40300.0
2013-12-09 12:00:00,44.4,44.43,44.38,44.4,73000.0,35.0067,35.0303,34.9909,35.0067,73000.0
2013-12-09 12:10:00,44.4,44.41,44.38,44.4,29000.0,35.0067,35.0146,34.9909,35.0067,29000.0
2013-12-09 12:20:00,44.39,44.4,44.34,44.34,21800.0,34.9988,35.0067,34.9594,34.9594,21800.0
2013-12-09 12:30:00,44.34,44.37,44.34,44.36,59000.0,34.9594,34.983,34.9594,34.9751,59000.0
2013-12-09 12:40:00,44.36,44.4,44.36,44.38,40900.0,34.9751,35.0067,34.9751,34.9909,40900.0
2013-12-09 12:50:00,44.38,44.4,44.36,44.39,42600.0,34.9909,35.0067,34.9751,34.9988,42600.0
2013-12-09 13:00:00,44.39,44.4,44.36,44.38,37100.0,34.9988,35.0067,34.9751,34.9909,37100.0
2013-12-09 13:10:00,44.39,44.44,44.38,44.43,21300.0,34.9988,35.0382,34.9909,35.0303,21300.0
2013-12-09 13:20:00,44.44,44.46,44.43,44.44,43800.0,35.0382,35.054,35.0303,35.0382,43800.0
2013-12-09 13:30:00,44.44,44.47,44.43,44.46,53400.0,35.0382,35.0619,35.0303,35.054,53400.0
2013-12-09 13:40:00,44.46,44.47,44.41,44.42,36400.0,35.054,35.0619,35.0146,35.0224,36400.0
2013-12-09 13:50:00,44.43,44.44,44.4,44.4,25400.0,35.0303,35.0382,35.0067,35.0067,25400.0
2013-12-09 14:00:00,44.39,44.43,44.38,44.41,72200.0,34.9988,35.0303,34.9909,35.0146,72200.0
2013-12-09 14:10:00,44.41,44.44,44.4,44.42,33900.0,35.0146,35.0382,35.0067,35.0224,33900.0
2013-12-09 14:20:00,44.41,44.43,44.39,44.42,26000.0,35.0146,35.0303,34.9988,35.0224,26000.0
2013-12-09 14:30:00,44.43,44.46,44.43,44.44,57000.0,35.0303,35.054,35.0303,35.0382,57000.0
2013-12-09 14:40:00,44.43,44.47,44.43,44.47,48400.0,35.0303,35.0619,35.0303,35.0619,48400.0
2013-12-09 14:50:00,44.47,44.47,44.43,44.45,36000.0,35.0619,35.0619,35.0303,35.0461,36000.0
2013-12-09 15:00:00,44.44,44.45,44.4,44.41,47700.0,35.0382,35.0461,35.0067,35.0146,47700.0
2013-12-09 15:10:00,44.41,44.45,44.41,44.43,52300.0,35.0146,35.0461,35.0146,35.0303,52300.0
2013-12-09 15:20:00,44.43,44.44,44.4,44.41,26400.0,35.0303,35.0382,35.0067,35.0146,26400.0
2013-12-09 15:30:00,44.42,44.46,44.41,44.45,73700.0,35.0224,35.054,35.0146,35.0461,73700.0
2013-12-09 15:40:00,44.45,44.5,44.44,44.48,157600.0,35.0461,35.0855,35.0382,35.0697,157600.0
2013-12-09 15:50:00,44.48,44.5,44.45,44.5,396000.0,35.0697,35.0855,35.0461,35.0855,396000.0
2013-12-10 09:30:00,44.5,44.63,44.5,44.57,258800.0,35.0855,35.188,35.0855,35.1407,258800.0
2013-12-10 09:40:00,44.57,44.68,44.52,44.67,86200.0,35.1407,35.2274,35.1013,35.2196,86200.0
2013-12-10 09:50:00,44.67,44.69,44.58,44.64,54100.0,35.2196,35.2353,35.1486,35.1959,54100.0
2013-12-10 10:00:00,44.64,44.72,44.62,44.72,206500.0,35.1959,35.259,35.1801,35.259,206500.0
2013-12-10 10:10:00,44.72,44.75,44.69,44.71,147700.0,35.259,35.2826,35.2353,35.2511,147700.0
2013-12-10 10:20:00,44.7,44.72,44.68,44.7,63400.0,35.2432,35.259,35.2274,35.2432,63400.0
2013-12-10 10:30:00,44.7,44.75,44.7,44.74,82600.0,35.2432,35.2826,35.2432,35.2747,82600.0
2013-12-10 10:40:00,44.73,44.75,44.7,44.73,52700.0,35.2669,35.2826,35.2432,35.2669,52700.0
2013-12-10 10:50:00,44.73,44.77,44.73,44.74,50500.0,35.2669,35.2984,35.2669,35.2747,50500.0
2013-12-10 11:00:00,44.73,44.74,44.69,44.72,69300.0,35.2669,35.2747,35.2353,35.259,69300.0
2013-12-10 11:10:00,44.72,44.72,44.66,44.7,65300.0,35.259,35.259,35.2117,35.2432,65300.0
2013-12-10 11:20:00,44.7,44.7,44.67,44.7,41000.0,35.2432,35.2432,35.2196,35.2432,41000.0
2013-12-10 11:30:00,44.7,44.7,44.64,44.69,64900.0,35.2432,35.2432,35.1959,35.2353,64900.0
2013-12-10 11:40:00,44.69,44.71,44.68,44.71,37200.0,35.2353,35.2511,35.2274,35.2511,37200.0
2013-12-10 11:50:00,44.71,44.72,44.68,44.72,75700.0,35.2511,35.259,35.2274,35.259,75700.0
2013-12-10 12:00:00,44.71,44.72,44.65,44.66,108400.0,35.2511,35.259,35.2038,35.2117,108400.0
2013-12-10 12:10:00,44.66,44.7,44.65,44.7,81800.0,35.2117,35.2432,35.2038,35.2432,81800.0
2013-12-10 12:20:00,44.69,44.72,44.68,44.71,31800.0,35.2353,35.259,35.2274,35.2511,31800.0
2013-12-10 12:30:00,44.7,44.71,44.62,44.64,640100.0,35.2432,35.2511,35.1801,35.1959,640100.0
2013-12-10 12:40:00,44.64,44.66,44.63,44.66,80100.0,35.1959,35.2117,35.188,35.2117,80100.0
2013-12-10 12:50:00,44.66,44.68,44.65,44.67,24100.0,35.2117,35.2274,35.2038,35.2196,24100.0
2013-12-10 13:00:00,44.67,44.7,44.66,44.69,14800.0,35.2196,35.2432,35.2117,35.2353,14800.0
2013-12-10 13:10:00,44.68,44.69,44.67,44.67,39500.0,35.2274,35.2353,35.2196,35.2196,39500.0
2013-12-10 13:20:00,44.66,44.66,44.62,44.63,37400.0,35.2117,35.2117,35.1801,35.188,37400.0
2013-12-10 13:30:00,44.62,44.67,44.62,44.66,56100.0,35.1801,35.2196,35.1801,35.2117,56100.0
2013-12-10 13:40:00,44.66,44.67,44.65,44.66,38400.0,35.2117,35.2196,35.2038,35.2117,38400.0
2013-12-10 13:50:00,44.67,44.67,44.6,44.62,44200.0,35.2196,35.2196,35.1644,35.1801,44200.0
2013-12-10 14:00:00,44.63,44.66,44.61,44.66,27700.0,35.188,35.2117,35.1722,35.2117,27700.0
2013-12-10 14:10:00,44.67,44.69,44.65,44.65,19000.0,35.2196,35.2353,35.2038,35.2038,19000.0
2013-12-10 14:20:00,44.65,44.66,44.62,44.65,17900.0,35.2038,35.2117,35.1801,35.2038,17900.0
2013-12-10 14:30:00,44.65,44.68,44.63,44.68,22700.0,35.2038,35.2274,35.188,35.2274,22700.0
2013-12-10 14:40:00,44.67,44.68,44.61,44.62,23000.0,35.2196,35.2274,35.1722,35.1801,23000.0
2013-12-10 14:50:00,44.62,44.7,44.61,44.7,43700.0,35.1801,35.2432,35.1722,35.2432,43700.0
2013-12-10 15:00:00,44.7,44.74,44.7,44.73,69800.0,35.2432,35.2747,35.2432,35.2669,69800.0
2013-12-10 15:10:00,44.73,44.73,44.66,44.66,77100.0,35.2669,35.2669,35.2117,35.2117,77100.0
2013-12-10 15:20:00,44.66,44.73,44.66,44.69,322200.0,35.2117,35.2669,35.2117,35.2353,322200.0
2013-12-10 15:30:00,44.7,44.71,44.65,44.68,109500.0,35.2432,35.2511,35.2038,35.2274,109500.0
2013-12-10 15:40:00,44.67,44.69,44.63,44.64,88400.0,35.2196,35.2353,35.188,35.1959,88400.0
2013-12-10 15:50:00,44.65,44.66,44.61,44.61,333700.0,35.2038,35.2117,35.1722,35.1722,333700.0
2013-12-11 09:30:00,44.66,44.69,44.46,44.46,232100.0,35.2117,35.2353,35.054,35.054,232100.0
2013-12-11 09:40:00,44.45,44.45,44.2,44.26,359100.0,35.0461,35.0461,34.849,34.8963,359100.0
2013-12-11 09:50:00,44.26,44.31,44.21,44.29,178300.0,34.8963,34.9357,34.8569,34.9199,178300.0
2013-12-11 10:00:00,44.28,44.31,44.2,44.21,120300.0,34.9121,34.9357,34.849,34.8569,120300.0
2013-12-11 10:10:00,44.22,44.28,44.18,44.19,70500.0,34.8648,34.9121,34.8332,34.8411,70500.0
2013-12-11 10:20:00,44.18,44.25,44.16,44.16,94200.0,34.8332,34.8884,34.8174,34.8174,94200.0
2013-12-11 10:30:00,44.17,44.25,44.16,44.23,80700.0,34.8253,34.8884,34.8174,34.8726,80700.0
2013-12-11 10:40:00,44.23,44.26,44.21,44.22,51400.0,34.8726,34.8963,34.8569,34.8648,51400.0
2013-12-11 10:50:00,44.23,44.27,44.2,44.25,37600.0,34.8726,34.9042,34.849,34.8884,37600.0
2013-12-11 11:00:00,44.25,44.27,44.23,44.23,42300.0,34.8884,34.9042,34.8726,34.8726,42300.0
2013-12-11 11:10:00,44.24,44.25,44.19,44.2,55800.0,34.8805,34.8884,34.8411,34.849,55800.0
2013-12-11 11:20:00,44.2,44.2,44.14,44.18,139500.0,34.849,34.849,34.8017,34.8332,139500.0
2013-12-11 11:30:00,44.18,44.18,44.12,44.13,97800.0,34.8332,34.8332,34.7859,34.7938,97800.0
2013-12-11 11:40:00,44.13,44.15,44.1,44.12,120600.0,34.7938,34.8096,34.7701,34.7859,120600.0
2013-12-11 11:50:00,44.12,44.12,44.05,44.09,133300.0,34.7859,34.7859,34.7307,34.7623,133300.0
2013-12-11 12:00:00,44.08,44.09,44.01,44.04,96800.0,34.7544,34.7623,34.6992,34.7228,96800.0
2013-12-11 12:10:00,44.04,44.04,44.0,44.02,117500.0,34.7228,34.7228,34.6913,34.7071,117500.0
2013-12-11 12:20:00,44.02,44.03,43.97,43.98,168400.0,34.7071,34.715,34.6676,34.6755,168400.0
2013-12-11 12:30:00,43.98,44.05,43.97,44.05,83800.0,34.6755,34.7307,34.6676,34.7307,83800.0
2013-12-11 12:40:00,44.05,44.09,44.04,44.08,89500.0,34.7307,34.7623,34.7228,34.7544,89500.0
2013-12-11 12:50:00,44.08,44.09,44.06,44.07,24200.0,34.7544,34.7623,34.7386,34.7465,24200.0
2013-12-11 13:00:00,44.06,44.1,44.05,44.07,84700.0,34.7386,34.7701,34.7307,34.7465,84700.0
2013-12-11 13:10:00,44.06,44.07,44.02,44.03,75900.0,34.7386,34.7465,34.7071,34.715,75900.0
2013-12-11 13:20:00,44.02,44.04,44.0,44.01,94100.0,34.7071,34.7228,34.6913,34.6992,94100.0
2013-12-11 13:30:00,44.0,44.07,44.0,44.07,110900.0,34.6913,34.7465,34.6913,34.7465,110900.0
2013-12-11 13:40:00,44.07,44.11,44.07,44.07,84700.0,34.7465,34.778,34.7465,34.7465,84700.0
2013-12-11 13:50:00,44.07,44.1,44.06,44.1,70600.0,34.7465,34.7701,34.7386,34.7701,70600.0
2013-12-11 14:00:00,44.11,44.11,44.02,44.02,78800.0,34.778,34.778,34.7071,34.7071,78800.0
2013-12-11 14:10:00,44.02,44.02,43.98,43.98,104200.0,34.7071,34.7071,34.6755,34.6755,104200.0
2013-12-11 14:20:00,43.99,44.04,43.97,44.04,70900.0,34.6834,34.7228,34.6676,34.7228,70900.0
2013-12-11 14:30:00,44.04,44.05,44.01,44.02,78700.0,34.7228,34.7307,34.6992,34.7071,78700.0
2013-12-11 14:40:00,44.02,44.05,44.0,44.03,97200.0,34.7071,34.7307,34.6913,34.715,97200.0
2013-12-11 14:50:00,44.03,44.04,43.98,44.0,81500.0,34.715,34.7228,34.6755,34.6913,81500.0
2013-12-11 15:00:00,44.0,44.01,43.96,43.98,134200.0,34.6913,34.6992,34.6598,34.6755,134200.0
2013-12-11 15:10:00,43.97,43.98,43.91,43.93,183400.0,34.6676,34.6755,34.6203,34.6361,183400.0
2013-12-11 15:20:00,43.93,43.95,43.88,43.91,158600.0,34.6361,34.6519,34.5967,34.6203,158600.0
2013-12-11 15:30:00,43.9,43.93,43.87,43.87,233100.0,34.6125,34.6361,34.5888,34.5888,233100.0
2013-12-11 15:40:00,43.87,43.88,43.8,43.88,550100.0,34.5888,34.5967,34.5336,34.5967,550100.0
2013-12-11 15:50:00,43.88,43.9,43.84,43.86,809200.0,34.5967,34.6125,34.5651,34.5809,809200.0
2013-12-12 09:30:00,43.86,43.89,43.8,43.84,110200.0,34.5809,34.6046,34.5336,34.5651,110200.0
2013-12-12 09:40:00,43.84,43.85,43.68,43.68,153900.0,34.5651,34.573,34.439,34.439,153900.0
2013-12-12 09:50:00,43.68,43.75,43.64,43.7,119500.0,34.439,34.4942,34.4075,34.4548,119500.0
2013-12-12 10:00:00,43.7,43.77,43.69,43.71,143400.0,34.4548,34.51,34.4469,34.4627,143400.0
2013-12-12 10:10:00,43.71,43.72,43.66,43.68,75900.0,34.4627,34.4705,34.4232,34.439,75900.0
2013-12-12 10:20:00,43.69,43.79,43.69,43.79,51900.0,34.4469,34.5257,34.4469,34.5257,51900.0
2013-12-12 10:30:00,43.78,43.83,43.77,43.83,47000.0,34.5178,34.5573,34.51,34.5573,47000.0
2013-12-12 10:40:00,43.84,43.88,43.8,43.87,222100.0,34.5651,34.5967,34.5336,34.5888,222100.0
2013-12-12 10:50:00,43.87,43.89,43.82,43.85,69200.0,34.5888,34.6046,34.5494,34.573,69200.0
2013-12-12 11:00:00,43.85,43.89,43.82,43.88,47600.0,34.573,34.6046,34.5494,34.5967,47600.0
2013-12-12 11:10:00,43.88,43.9,43.85,43.87,56300.0,34.5967,34.6125,34.573,34.5888,56300.0
2013-12-12 11:20:00,43.88,43.89,43.75,43.76,78000.0,34.5967,34.6046,34.4942,34.5021,78000.0
2013-12-12 11:30:00,43.76,43.8,43.76,43.79,47100.0,34.5021,34.5336,34.5021,34.5257,47100.0
2013-12-12 11:40:00,43.78,43.78,43.73,43.76,65200.0,34.5178,34.5178,34.4784,34.5021,65200.0
2013-12-12 11:50:00,43.76,43.8,43.74,43.74,36200.0,34.5021,34.5336,34.4863,34.4863,36200.0
2013-12-12 12:00:00,43.73,43.75,43.7,43.73,72200.0,34.4784,34.4942,34.4548,34.4784,72200.0
2013-12-12 12:10:00,43.72,43.76,43.71,43.72,49400.0,34.4705,34.5021,34.4627,34.4705,49400.0
2013-12-12 12:20:00,43.72,43.72,43.64,43.69,58000.0,34.4705,34.4705,34.4075,34.4469,58000.0
2013-12-12 12:30:00,43.69,43.72,43.67,43.7,152300.0,34.4469,34.4705,34.4311,34.4548,152300.0
2013-12-12 12:40:00,43.7,43.77,43.68,43.76,80100.0,34.4548,34.51,34.439,34.5021,80100.0
2013-12-12 12:50:00,43.75,43.75,43.71,43.71,26100.0,34.4942,34.4942,34.4627,34.4627,26100.0
2013-12-12 13:00:00,43.71,43.77,43.71,43.76,44400.0,34.4627,34.51,34.4627,34.5021,44400.0
2013-12-12 13:10:00,43.75,43.77,43.73,43.75,120900.0,34.4942,34.51,34.4784,34.4942,120900.0
2013-12-12 13:20:00,43.76,43.77,43.72,43.72,49000.0,34.5021,34.51,34.4705,34.4705,49000.0
2013-12-12 13:30:00,43.73,43.77,43.73,43.76,84800.0,34.4784,34.51,34.4784,34.5021,84800.0
2013-12-12 13:40:00,43.76,43.77,43.74,43.75,32600.0,34.5021,34.51,34.4863,34.4942,32600.0
2013-12-12 13:50:00,43.75,43.76,43.74,43.76,34400.0,34.4942,34.5021,34.4863,34.5021,34400.0
2013-12-12 14:00:00,43.76,43.86,43.76,43.85,71700.0,34.5021,34.5809,34.5021,34.573,71700.0
2013-12-12 14:10:00,43.84,43.87,43.83,43.83,22400.0,34.5651,34.5888,34.5573,34.5573,22400.0
2013-12-12 14:20:00,43.83,43.87,43.82,43.85,51100.0,34.5573,34.5888,34.5494,34.573,51100.0
2013-12-12 14:30:00,43.85,43.87,43.84,43.86,35700.0,34.573,34.5888,34.5651,34.5809,35700.0
2013-12-12 14:40:00,43.86,43.87,43.84,43.84,39800.0,34.5809,34.5888,34.5651,34.5651,39800.0
2013-12-12 14:50:00,43.85,43.93,43.83,43.9,43400.0,34.573,34.6361,34.5573,34.6125,43400.0
2013-12-12 15:00:00,43.91,43.91,43.85,43.88,56400.0,34.6203,34.6203,34.573,34.5967,56400.0
2013-12-12 15:10:00,43.87,43.88,43.84,43.85,46800.0,34.5888,34.5967,34.5651,34.573,46800.0
2013-12-12 15:20:00,43.84,43.91,43.84,43.89,92500.0,34.5651,34.6203,34.5651,34.6046,92500.0
2013-12-12 15:30:00,43.89,43.91,43.86,43.87,39600.0,34.6046,34.6203,34.5809,34.5888,39600.0
2013-12-12 15:40:00,43.87,43.88,43.8,43.8,108300.0,34.5888,34.5967,34.5336,34.5336,108300.0
2013-12-12 15:50:00,43.81,43.82,43.75,43.8,524700.0,34.5415,34.5494,34.4942,34.5336,524700.0
2013-12-13 09:30:00,43.94,44.05,43.87,44.02,114800.0,34.644,34.7307,34.5888,34.7071,114800.0
2013-12-13 09:40:00,44.03,44.03,43.94,43.97,56000.0,34.715,34.715,34.644,34.6676,56000.0
2013-12-13 09:50:00,43.97,43.98,43.92,43.93,60800.0,34.6676,34.6755,34.6282,34.6361,60800.0
2013-12-13 10:00:00,43.94,44.01,43.94,44.0,74300.0,34.644,34.6992,34.644,34.6913,74300.0
2013-12-13 10:10:00,44.0,44.0,43.86,43.86,347200.0,34.6913,34.6913,34.5809,34.5809,347200.0
2013-12-13 10:20:00,43.85,43.93,43.84,43.92,58700.0,34.573,34.6361,34.5651,34.6282,58700.0
2013-12-13 10:30:00,43.93,44.0,43.93,43.97,41800.0,34.6361,34.6913,34.6361,34.6676,41800.0
2013-12-13 10:40:00,43.98,43.99,43.93,43.93,34300.0,34.6755,34.6834,34.6361,34.6361,34300.0
2013-12-13 10:50:00,43.94,44.0,43.93,43.99,52900.0,34.644,34.6913,34.6361,34.6834,52900.0
2013-12-13 11:00:00,43.99,44.01,43.92,43.95,71100.0,34.6834,34.6992,34.6282,34.6519,71100.0
2013-12-13 11:10:00,43.96,44.05,43.95,44.05,111600.0,34.6598,34.7307,34.6519,34.7307,111600.0
2013-12-13 11:20:00,44.05,44.06,44.0,44.01,93900.0,34.7307,34.7386,34.6913,34.6992,93900.0
2013-12-13 11:30:00,44.01,44.04,44.0,44.02,71400.0,34.6992,34.7228,34.6913,34.7071,71400.0
2013-12-13 11:40:00,44.02,44.05,44.01,44.01,53100.0,34.7071,34.7307,34.6992,34.6992,53100.0
2013-12-13 11:50:00,44.01,44.03,44.0,44.01,30400.0,34.6992,34.715,34.6913,34.6992,30400.0
2013-12-13 12:00:00,44.0,44.02,43.96,43.96,33600.0,34.6913,34.7071,34.6598,34.6598,33600.0
2013-12-13 12:10:00,43.96,44.0,43.95,43.99,75800.0,34.6598,34.6913,34.6519,34.6834,75800.0
2013-12-13 12:20:00,43.99,44.03,43.98,44.03,37400.0,34.6834,34.715,34.6755,34.715,37400.0
2013-12-13 12:30:00,44.03,44.03,44.01,44.02,21300.0,34.715,34.715,34.6992,34.7071,21300.0
2013-12-13 12:40:00,44.02,44.02,43.97,43.97,38800.0,34.7071,34.7071,34.6676,34.6676,38800.0
2013-12-13 12:50:00,43.97,43.99,43.97,43.97,32300.0,34.6676,34.6834,34.6676,34.6676,32300.0
2013-12-13 13:00:00,43.98,43.99,43.95,43.95,16200.0,34.6755,34.6834,34.6519,34.6519,16200.0
2013-12-13 13:10:00,43.95,43.97,43.95,43.97,21600.0,34.6519,34.6676,34.6519,34.6676,21600.0
2013-12-13 13:20:00,43.98,43.98,43.94,43.98,43700.0,34.6755,34.6755,34.644,34.6755,43700.0
2013-12-13 13:30:00,43.98,44.03,43.97,44.02,29600.0,34.6755,34.715,34.6676,34.7071,29600.0
2013-12-13 13:40:00,44.02,44.03,43.98,44.02,47500.0,34.7071,34.715,34.6755,34.7071,47500.0
2013-12-13 13:50:00,44.02,44.03,43.98,43.98,53100.0,34.7071,34.715,34.6755,34.6755,53100.0
2013-12-13 14:00:00,43.99,43.99,43.93,43.94,84400.0,34.6834,34.6834,34.6361,34.644,84400.0
2013-12-13 14:10:00,43.94,43.94,43.9,43.92,66100.0,34.644,34.644,34.6125,34.6282,66100.0
2013-12-13 14:20:00,43.92,43.92,43.88,43.9,48800.0,34.6282,34.6282,34.5967,34.6125,48800.0
2013-12-13 14:30:00,43.89,43.96,43.89,43.95,52500.0,34.6046,34.6598,34.6046,34.6519,52500.0
2013-12-13 14:40:00,43.95,43.98,43.94,43.98,33900.0,34.6519,34.6755,34.644,34.6755,33900.0
2013-12-13 14:50:00,43.98,44.01,43.97,44.0,50500.0,34.6755,34.6992,34.6676,34.6913,50500.0
2013-12-13 15:00:00,44.01,44.03,44.01,44.03,46800.0,34.6992,34.715,34.6992,34.715,46800.0
2013-12-13 15:10:00,44.03,44.05,44.02,44.05,47900.0,34.715,34.7307,34.7071,34.7307,47900.0
2013-12-13 15:20:00,44.05,44.09,44.05,44.08,60600.0,34.7307,34.7623,34.7307,34.7544,60600.0
2013-12-13 15:30:00,44.08,44.1,44.01,44.02,168100.0,34.7544,34.7701,34.6992,34.7071,168100.0
2013-12-13 15:40:00,44.02,44.06,44.01,44.04,146800.0,34.7071,34.7386,34.6992,34.7228,146800.0
2013-12-13 15:50:00,44.05,44.05,43.97,43.99,382900.0,34.7307,34.7307,34.6676,34.6834,382900.0
2013-12-16 09:30:00,44.26,44.39,44.09,44.27,176800.0,34.8963,34.9988,34.7623,34.9042,176800.0
2013-12-16 09:40:00,44.28,44.33,44.25,44.25,131000.0,34.9121,34.9515,34.8884,34.8884,131000.0
2013-12-16 09:50:00,44.26,44.31,44.26,44.29,157300.0,34.8963,34.9357,34.8963,34.9199,157300.0
2013-12-16 10:00:00,44.3,44.33,44.29,44.31,178200.0,34.9278,34.9515,34.9199,34.9357,178200.0
2013-12-16 10:10:00,44.32,44.33,44.27,44.29,42900.0,34.9436,34.9515,34.9042,34.9199,42900.0
2013-12-16 10:20:00,44.29,44.29,44.2,44.2,145700.0,34.9199,34.9199,34.849,34.849,145700.0
2013-12-16 10:30:00,44.21,44.21,44.15,44.15,60700.0,34.8569,34.8569,34.8096,34.8096,60700.0
2013-12-16 10:40:00,44.16,44.17,44.13,44.15,112000.0,34.8174,34.8253,34.7938,34.8096,112000.0
2013-12-16 10:50:00,44.14,44.17,44.12,44.15,68200.0,34.8017,34.8253,34.7859,34.8096,68200.0
2013-12-16 11:00:00,44.15,44.17,44.07,44.08,73500.0,34.8096,34.8253,34.7465,34.7544,73500.0
2013-12-16 11:10:00,44.07,44.14,44.07,44.12,111200.0,34.7465,34.8017,34.7465,34.7859,111200.0
2013-12-16 11:20:00,44.13,44.18,44.12,44.17,76500.0,34.7938,34.8332,34.7859,34.8253,76500.0
2013-12-16 11:30:00,44.17,44.2,44.16,44.17,76800.0,34.8253,34.849,34.8174,34.8253,76800.0
2013-12-16 11:40:00,44.17,44.23,44.16,44.21,54700.0,34.8253,34.8726,34.8174,34.8569,54700.0
2013-12-16 11:50:00,44.2,44.23,44.2,44.21,36900.0,34.849,34.8726,34.849,34.8569,36900.0
2013-12-16 12:00:00,44.21,44.22,44.15,44.21,45300.0,34.8569,34.8648,34.8096,34.8569,45300.0
2013-12-16 12:10:00,44.21,44.23,44.18,44.19,30000.0,34.8569,34.8726,34.8332,34.8411,30000.0
2013-12-16 12:20:00,44.18,44.19,44.15,44.19,71800.0,34.8332,34.8411,34.8096,34.8411,71800.0
2013-12-16 12:30:00,44.19,44.21,44.17,44.19,35800.0,34.8411,34.8569,34.8253,34.8411,35800.0
2013-12-16 12:40:00,44.2,44.23,44.2,44.2,37100.0,34.849,34.8726,34.849,34.849,37100.0
2013-12-16 12:50:00,44.21,44.23,44.19,44.2,37700.0,34.8569,34.8726,34.8411,34.849,37700.0
2013-12-16 13:00:00,44.2,44.21,44.12,44.14,55000.0,34.849,34.8569,34.7859,34.8017,55000.0
2013-12-16 13:10:00,44.14,44.14,44.09,44.11,25300.0,34.8017,34.8017,34.7623,34.778,25300.0
2013-12-16 13:20:00,44.1,44.16,44.09,44.16,44800.0,34.7701,34.8174,34.7623,34.8174,44800.0
2013-12-16 13:30:00,44.17,44.18,44.15,44.18,91700.0,34.8253,34.8332,34.8096,34.8332,91700.0
2013-12-16 13:40:00,44.17,44.19,44.16,44.17,46200.0,34.8253,34.8411,34.8174,34.8253,46200.0
2013-12-16 13:50:00,44.17,44.23,44.16,44.23,49800.0,34.8253,34.8726,34.8174,34.8726,49800.0
2013-12-16 14:00:00,44.23,44.29,44.22,44.28,68400.0,34.8726,34.9199,34.8648,34.9121,68400.0
2013-12-16 14:10:00,44.27,44.3,44.26,44.26,29600.0,34.9042,34.9278,34.8963,34.8963,29600.0
2013-12-16 14:20:00,44.25,44.27,44.25,44.27,23700.0,34.8884,34.9042,34.8884,34.9042,23700.0
2013-12-16 14:30:00,44.26,44.27,44.23,44.25,59400.0,34.8963,34.9042,34.8726,34.8884,59400.0
2013-12-16 14:40:00,44.24,44.26,44.24,44.25,27900.0,34.8805,34.8963,34.8805,34.8884,27900.0
2013-12-16 14:50:00,44.24,44.27,44.24,44.25,23500.0,34.8805,34.9042,34.8805,34.8884,23500.0
2013-12-16 15:00:00,44.25,44.26,44.23,44.24,47100.0,34.8884,34.8963,34.8726,34.8805,47100.0
2013-12-16 15:10:00,44.25,44.25,44.22,44.23,26800.0,34.8884,34.8884,34.8648,34.8726,26800.0
2013-12-16 15:20:00,44.23,44.24,44.2,44.2,41100.0,34.8726,34.8805,34.849,34.849,41100.0
2013-12-16 15:30:00,44.2,44.21,44.19,44.19,71600.0,34.849,34.8569,34.8411,34.8411,71600.0
2013-12-16 15:40:00,44.19,44.22,44.18,44.2,140100.0,34.8411,34.8648,34.8332,34.849,140100.0
2013-12-16 15:50:00,44.2,44.21,44.17,44.17,251600.0,34.849,34.8569,34.8253,34.8253,251600.0
2013-12-17 09:30:00,43.98,44.21,43.96,44.17,167100.0,34.6755,34.8569,34.6598,34.8253,167100.0
2013-12-17 09:40:00,44.17,44.2,44.12,44.19,95800.0,34.8253,34.849,34.7859,34.8411,95800.0
2013-12-17 09:50:00,44.19,44.31,44.14,44.31,107600.0,34.8411,34.9357,34.8017,34.9357,107600.0
2013-12-17 10:00:00,44.3,44.31,44.24,44.24,103700.0,34.9278,34.9357,34.8805,34.8805,103700.0
2013-12-17 10:10:00,44.25,44.25,44.19,44.22,95400.0,34.8884,34.8884,34.8411,34.8648,95400.0
2013-12-17 10:20:00,44.22,44.28,44.22,44.28,33300.0,34.8648,34.9121,34.8648,34.9121,33300.0
2013-12-17 10:30:00,44.27,44.31,44.23,44.31,72500.0,34.9042,34.9357,34.8726,34.9357,72500.0
2013-12-17 10:40:00,44.31,44.31,44.17,44.17,57000.0,34.9357,34.9357,34.8253,34.8253,57000.0
2013-12-17 10:50:00,44.18,44.18,44.13,44.18,44600.0,34.8332,34.8332,34.7938,34.8332,44600.0
2013-12-17 11:00:00,44.17,44.18,44.13,44.17,80000.0,34.8253,34.8332,34.7938,34.8253,80000.0
2013-12-17 11:10:00,44.16,44.18,44.15,44.17,125600.0,34.8174,34.8332,34.8096,34.8253,125600.0
2013-12-17 11:20:00,44.17,44.17,44.11,44.12,93500.0,34.8253,34.8253,34.778,34.7859,93500.0
2013-12-17 11:30:00,44.13,44.18,44.13,44.17,88900.0,34.7938,34.8332,34.7938,34.8253,88900.0
2013-12-17 11:40:00,44.18,44.19,44.16,44.18,52500.0,34.8332,34.8411,34.8174,34.8332,52500.0
2013-12-17 11:50:00,44.18,44.19,44.16,44.18,133300.0,34.8332,34.8411,34.8174,34.8332,133300.0
2013-12-17 12:00:00,44.18,44.21,44.17,44.18,41100.0,34.8332,34.8569,34.8253,34.8332,41100.0
2013-12-17 12:10:00,44.18,44.22,44.17,44.2,57900.0,34.8332,34.8648,34.8253,34.849,57900.0
2013-12-17 12:20:00,44.19,44.21,44.17,44.2,40300.0,34.8411,34.8569,34.8253,34.849,40300.0
2013-12-17 12:30:00,44.21,44.22,44.19,44.2,25700.0,34.8569,34.8648,34.8411,34.849,25700.0
2013-12-17 12:40:00,44.19,44.23,44.19,44.22,39700.0,34.8411,34.8726,34.8411,34.8648,39700.0
2013-12-17 12:50:00,44.23,44.25,44.22,44.22,46200.0,34.8726,34.8884,34.8648,34.8648,46200.0
2013-12-17 13:00:00,44.22,44.25,44.21,44.21,33200.0,34.8648,34.8884,34.8569,34.8569,33200.0
2013-12-17 13:10:00,44.21,44.23,44.18,44.23,251600.0,34.8569,34.8726,34.8332,34.8726,251600.0
2013-12-17 13:20:00,44.23,44.27,44.22,44.27,350000.0,34.8726,34.9042,34.8648,34.9042,350000.0
2013-12-17 13:30:00,44.27,44.35,44.26,44.35,201700.0,34.9042,34.9673,34.8963,34.9673,201700.0
2013-12-17 13:40:00,44.35,44.38,44.34,44.36,708400.0,34.9673,34.9909,34.9594,34.9751,708400.0
2013-12-17 13:50:00,44.36,44.38,44.35,44.38,237800.0,34.9751,34.9909,34.9673,34.9909,237800.0
2013-12-17 14:00:00,44.37,44.44,44.37,44.44,105200.0,34.983,35.0382,34.983,35.0382,105200.0
2013-12-17 14:10:00,44.43,44.47,44.43,44.44,94600.0,35.0303,35.0619,35.0303,35.0382,94600.0
2013-12-17 14:20:00,44.44,44.48,44.44,44.46,114900.0,35.0382,35.0697,35.0382,35.054,114900.0
2013-12-17 14:30:00,44.46,44.47,44.4,44.41,65400.0,35.054,35.0619,35.0067,35.0146,65400.0
2013-12-17 14:40:00,44.42,44.46,44.41,44.45,204800.0,35.0224,35.054,35.0146,35.0461,204800.0
2013-12-17 14:50:00,44.44,44.45,44.42,44.44,88600.0,35.0382,35.0461,35.0224,35.0382,88600.0
2013-12-17 15:00:00,44.43,44.45,44.42,44.45,59600.0,35.0303,35.0461,35.0224,35.0461,59600.0
2013-12-17 15:10:00,44.44,44.47,44.43,44.47,52000.0,35.0382,35.0619,35.0303,35.0619,52000.0
2013-12-17 15:20:00,44.46,44.48,44.45,44.48,124400.0,35.054,35.0697,35.0461,35.0697,124400.0
2013-12-17 15:30:00,44.48,44.49,44.43,44.45,144300.0,35.0697,35.0776,35.0303,35.0461,144300.0
2013-12-17 15:40:00,44.45,44.45,44.42,44.43,225100.0,35.0461,35.0461,35.0224,35.0303,225100.0
2013-12-17 15:50:00,44.43,44.44,44.39,44.41,537900.0,35.0303,35.0382,34.9988,35.0146,537900.0
2013-12-18 09:30:00,44.57,44.57,44.48,44.51,109900.0,35.1407,35.1407,35.0697,35.0934,109900.0
2013-12-18 09:40:00,44.51,44.53,44.43,44.45,148100.0,35.0934,35.1092,35.0303,35.0461,148100.0
2013-12-18 09:50:00,44.46,44.47,44.38,44.39,68200.0,35.054,35.0619,34.9909,34.9988,68200.0
2013-12-18 10:00:00,44.39,44.44,44.37,44.44,57300.0,34.9988,35.0382,34.983,35.0382,57300.0
2013-12-18 10:10:00,44.45,44.49,44.44,44.47,53800.0,35.0461,35.0776,35.0382,35.0619,53800.0
2013-12-18 10:20:00,44.48,44.51,44.47,44.51,65200.0,35.0697,35.0934,35.0619,35.0934,65200.0
2013-12-18 10:30:00,44.51,44.53,44.5,44.52,181900.0,35.0934,35.1092,35.0855,35.1013,181900.0
2013-12-18 10:40:00,44.51,44.52,44.42,44.44,214500.0,35.0934,35.1013,35.0224,35.0382,214500.0
2013-12-18 10:50:00,44.44,44.46,44.4,44.45,444500.0,35.0382,35.054,35.0067,35.0461,444500.0
2013-12-18 11:00:00,44.45,44.49,44.45,44.48,193300.0,35.0461,35.0776,35.0461,35.0697,193300.0
2013-12-18 11:10:00,44.49,44.49,44.45,44.45,183800.0,35.0776,35.0776,35.0461,35.0461,183800.0
2013-12-18 11:20:00,44.46,44.46,44.44,44.44,306200.0,35.054,35.054,35.0382,35.0382,306200.0
2013-12-18 11:30:00,44.43,44.44,44.42,44.43,259300.0,35.0303,35.0382,35.0224,35.0303,259300.0
2013-12-18 11:40:00,44.43,44.43,44.38,44.39,213300.0,35.0303,35.0303,34.9909,34.9988,213300.0
2013-12-18 11:50:00,44.38,44.4,44.37,44.37,195200.0,34.9909,35.0067,34.983,34.983,195200.0
2013-12-18 12:00:00,44.37,44.38,44.35,44.35,139100.0,34.983,34.9909,34.9673,34.9673,139100.0
2013-12-18 12:10:00,44.36,44.39,44.35,44.37,247900.0,34.9751,34.9988,34.9673,34.983,247900.0
2013-12-18 12:20:00,44.38,44.4,44.37,44.4,95500.0,34.9909,35.0067,34.983,35.0067,95500.0
2013-12-18 12:30:00,44.4,44.41,44.38,44.38,139900.0,35.0067,35.0146,34.9909,34.9909,139900.0
2013-12-18 12:40:00,44.39,44.41,44.38,44.39,147900.0,34.9988,35.0146,34.9909,34.9988,147900.0
2013-12-18 12:50:00,44.39,44.39,44.35,44.35,214700.0,34.9988,34.9988,34.9673,34.9673,214700.0
2013-12-18 13:00:00,44.35,44.35,44.3,44.33,257900.0,34.9673,34.9673,34.9278,34.9515,257900.0
2013-12-18 13:10:00,44.33,44.33,44.25,44.29,270900.0,34.9515,34.9515,34.8884,34.9199,270900.0
2013-12-18 13:20:00,44.29,44.3,44.28,44.3,156300.0,34.9199,34.9278,34.9121,34.9278,156300.0
2013-12-18 13:30:00,44.3,44.3,44.26,44.29,69500.0,34.9278,34.9278,34.8963,34.9199,69500.0
2013-12-18 13:40:00,44.29,44.32,44.28,44.32,53700.0,34.9199,34.9436,34.9121,34.9436,53700.0
2013-12-18 13:50:00,44.32,44.44,44.3,44.36,171200.0,34.9436,35.0382,34.9278,34.9751,171200.0
2013-12-18 14:00:00,44.35,44.87,44.02,44.72,1954000.0,34.9673,35.3772,34.7071,35.259,1954000.0
2013-12-18 14:10:00,44.72,44.75,44.53,44.6,196900.0,35.259,35.2826,35.1092,35.1644,196900.0
2013-12-18 14:20:00,44.6,44.74,44.57,44.68,160100.0,35.1644,35.2747,35.1407,35.2274,160100.0
2013-12-18 14:30:00,44.69,44.92,44.66,44.92,495000.0,35.2353,35.4167,35.2117,35.4167,495000.0
2013-12-18 14:40:00,44.91,44.91,44.77,44.77,377200.0,35.4088,35.4088,35.2984,35.2984,377200.0
2013-12-18 14:50:00,44.77,44.82,44.75,44.8,142500.0,35.2984,35.3378,35.2826,35.322,142500.0
2013-12-18 15:00:00,44.8,44.81,44.75,44.77,154700.0,35.322,35.3299,35.2826,35.2984,154700.0
2013-12-18 15:10:00,44.78,44.93,44.78,44.92,186100.0,35.3063,35.4245,35.3063,35.4167,186100.0
2013-12-18 15:20:00,44.92,44.93,44.81,44.84,433500.0,35.4167,35.4245,35.3299,35.3536,433500.0
2013-12-18 15:30:00,44.85,44.94,44.81,44.94,157600.0,35.3615,35.4324,35.3299,35.4324,157600.0
2013-12-18 15:40:00,44.94,45.0,44.91,44.91,273600.0,35.4324,35.4797,35.4088,35.4088,273600.0
2013-12-18 15:50:00,44.91,45.0,44.9,45.0,1357000.0,35.4088,35.4797,35.4009,35.4797,1357000.0
2013-12-19 09:30:00,45.08,45.13,44.7,44.97,207000.0,35.5428,35.5822,35.2432,35.4561,207000.0
2013-12-19 09:40:00,44.96,45.05,44.96,44.97,246100.0,35.4482,35.5192,35.4482,35.4561,246100.0
2013-12-19 09:50:00,44.96,45.0,44.93,44.99,293800.0,35.4482,35.4797,35.4245,35.4719,293800.0
2013-12-19 10:00:00,44.99,45.03,44.92,45.0,221900.0,35.4719,35.5034,35.4167,35.4797,221900.0
2013-12-19 10:10:00,45.01,45.03,44.94,45.03,224000.0,35.4876,35.5034,35.4324,35.5034,224000.0
2013-12-19 10:20:00,45.03,45.09,45.02,45.08,106600.0,35.5034,35.5507,35.4955,35.5428,106600.0
2013-12-19 10:30:00,45.09,45.1,45.04,45.05,503500.0,35.5507,35.5586,35.5113,35.5192,503500.0
2013-12-19 10:40:00,45.05,45.07,45.02,45.03,109800.0,35.5192,35.5349,35.4955,35.5034,109800.0
2013-12-19 10:50:00,45.02,45.03,44.98,44.99,112800.0,35.4955,35.5034,35.464,35.4719,112800.0
2013-12-19 11:00:00,44.99,45.01,44.98,44.99,73400.0,35.4719,35.4876,35.464,35.4719,73400.0
2013-12-19 11:10:00,45.0,45.0,44.95,44.96,84800.0,35.4797,35.4797,35.4403,35.4482,84800.0
2013-12-19 11:20:00,44.96,44.97,44.91,44.97,125700.0,35.4482,35.4561,35.4088,35.4561,125700.0
2013-12-19 11:30:00,44.96,45.02,44.95,45.01,79000.0,35.4482,35.4955,35.4403,35.4876,79000.0
2013-12-19 11:40:00,45.01,45.03,45.0,45.01,63500.0,35.4876,35.5034,35.4797,35.4876,63500.0
2013-12-19 11:50:00,45.0,45.05,45.0,45.02,65400.0,35.4797,35.5192,35.4797,35.4955,65400.0
2013-12-19 12:00:00,45.02,45.02,44.96,44.98,102000.0,35.4955,35.4955,35.4482,35.464,102000.0
2013-12-19 12:10:00,44.98,45.02,44.98,45.01,34000.0,35.464,35.4955,35.464,35.4876,34000.0
2013-12-19 12:20:00,45.01,45.04,45.01,45.01,53400.0,35.4876,35.5113,35.4876,35.4876,53400.0
2013-12-19 12:30:00,45.02,45.04,45.0,45.01,75800.0,35.4955,35.5113,35.4797,35.4876,75800.0
2013-12-19 12:40:00,45.0,45.02,45.0,45.0,105200.0,35.4797,35.4955,35.4797,35.4797,105200.0
2013-12-19 12:50:00,45.0,45.05,45.0,45.05,31500.0,35.4797,35.5192,35.4797,35.5192,31500.0
2013-12-19 13:00:00,45.05,45.08,45.02,45.08,77000.0,35.5192,35.5428,35.4955,35.5428,77000.0
2013-12-19 13:10:00,45.09,45.11,45.07,45.1,74300.0,35.5507,35.5665,35.5349,35.5586,74300.0
2013-12-19 13:20:00,45.1,45.11,45.08,45.09,102100.0,35.5586,35.5665,35.5428,35.5507,102100.0
2013-12-19 13:30:00,45.08,45.09,45.06,45.07,173000.0,35.5428,35.5507,35.527,35.5349,173000.0
2013-12-19 13:40:00,45.07,45.09,45.05,45.07,208400.0,35.5349,35.5507,35.5192,35.5349,208400.0
2013-12-19 13:50:00,45.07,45.09,45.07,45.08,38600.0,35.5349,35.5507,35.5349,35.5428,38600.0
2013-12-19 14:00:00,45.08,45.1,45.07,45.1,43400.0,35.5428,35.5586,35.5349,35.5586,43400.0
2013-12-19 14:10:00,45.1,45.11,45.05,45.06,47800.0,35.5586,35.5665,35.5192,35.527,47800.0
2013-12-19 14:20:00,45.06,45.07,45.03,45.04,49700.0,35.527,35.5349,35.5034,35.5113,49700.0
2013-12-19 14:30:00,45.03,45.06,45.03,45.03,45400.0,35.5034,35.527,35.5034,35.5034,45400.0
2013-12-19 14:40:00,45.04,45.05,45.01,45.02,52400.0,35.5113,35.5192,35.4876,35.4955,52400.0
2013-12-19 14:50:00,45.02,45.06,45.01,45.06,67100.0,35.4955,35.527,35.4876,35.527,67100.0
2013-12-19 15:00:00,45.05,45.11,45.05,45.1,336400.0,35.5192,35.5665,35.5192,35.5586,336400.0
2013-12-19 15:10:00,45.1,45.13,45.1,45.11,97500.0,35.5586,35.5822,35.5586,35.5665,97500.0
2013-12-19 15:20:00,45.12,45.12,45.08,45.08,102600.0,35.5743,35.5743,35.5428,35.5428,102600.0
2013-12-19 15:30:00,45.08,45.13,45.06,45.12,156100.0,35.5428,35.5822,35.527,35.5743,156100.0
2013-12-19 15:40:00,45.12,45.14,45.05,45.06,182300.0,35.5743,35.5901,35.5192,35.527,182300.0
2013-12-19 15:50:00,45.07,45.12,45.04,45.11,1084300.0,35.5349,35.5743,35.5113,35.5665,1084300.0
2013-12-20 09:30:00,44.92,44.92,44.79,44.85,407800.0,35.6389,35.6389,35.5358,35.5834,407800.0
2013-12-20 09:40:00,44.85,44.94,44.83,44.9,145200.0,35.5834,35.6548,35.5675,35.623,145200.0
2013-12-20 09:50:00,44.9,44.95,44.87,44.91,119300.0,35.623,35.6627,35.5992,35.631,119300.0
2013-12-20 10:00:00,44.92,44.94,44.85,44.92,209600.0,35.6389,35.6548,35.5834,35.6389,209600.0
2013-12-20 10:10:00,44.91,44.98,44.91,44.94,122600.0,35.631,35.6865,35.631,35.6548,122600.0
2013-12-20 10:20:00,44.94,44.98,44.89,44.98,97400.0,35.6548,35.6865,35.6151,35.6865,97400.0
2013-12-20 10:30:00,44.98,45.02,44.97,45.0,77500.0,35.6865,35.7183,35.6786,35.7024,77500.0
2013-12-20 10:40:00,45.0,45.0,44.95,44.95,64800.0,35.7024,35.7024,35.6627,35.6627,64800.0
2013-12-20 10:50:00,44.94,44.96,44.83,44.84,54200.0,35.6548,35.6706,35.5675,35.5754,54200.0
2013-12-20 11:00:00,44.84,44.87,44.8,44.85,66200.0,35.5754,35.5992,35.5437,35.5834,66200.0
2013-12-20 11:10:00,44.85,44.9,44.84,44.89,111100.0,35.5834,35.623,35.5754,35.6151,111100.0
2013-12-20 11:20:00,44.88,44.93,44.87,44.87,78300.0,35.6072,35.6468,35.5992,35.5992,78300.0
2013-12-20 11:30:00,44.88,44.93,44.88,44.93,99100.0,35.6072,35.6468,35.6072,35.6468,99100.0
2013-12-20 11:40:00,44.93,44.95,44.92,44.95,214100.0,35.6468,35.6627,35.6389,35.6627,214100.0
2013-12-20 11:50:00,44.95,44.97,44.92,44.94,74200.0,35.6627,35.6786,35.6389,35.6548,74200.0
2013-12-20 12:00:00,44.94,44.98,44.94,44.98,49100.0,35.6548,35.6865,35.6548,35.6865,49100.0
2013-12-20 12:10:00,44.97,45.01,44.96,45.01,41200.0,35.6786,35.7103,35.6706,35.7103,41200.0
2013-12-20 12:20:00,45.01,45.05,45.0,45.04,58500.0,35.7103,35.7421,35.7024,35.7341,58500.0
2013-12-20 12:30:00,45.03,45.06,45.02,45.04,101100.0,35.7262,35.75,35.7183,35.7341,101100.0
2013-12-20 12:40:00,45.04,45.05,45.03,45.04,82500.0,35.7341,35.7421,35.7262,35.7341,82500.0
2013-12-20 12:50:00,45.04,45.06,45.02,45.02,82800.0,35.7341,35.75,35.7183,35.7183,82800.0
2013-12-20 13:00:00,45.03,45.07,45.02,45.05,129400.0,35.7262,35.7579,35.7183,35.7421,129400.0
2013-12-20 13:10:00,45.05,45.05,45.02,45.03,87000.0,35.7421,35.7421,35.7183,35.7262,87000.0
2013-12-20 13:20:00,45.02,45.04,45.02,45.02,68300.0,35.7183,35.7341,35.7183,35.7183,68300.0
2013-12-20 13:30:00,45.02,45.02,44.99,45.01,98700.0,35.7183,35.7183,35.6945,35.7103,98700.0
2013-12-20 13:40:00,45.01,45.05,45.0,45.04,58900.0,35.7103,35.7421,35.7024,35.7341,58900.0
2013-12-20 13:50:00,45.04,45.07,45.03,45.07,43100.0,35.7341,35.7579,35.7262,35.7579,43100.0
2013-12-20 14:00:00,45.06,45.09,45.05,45.07,251600.0,35.75,35.7738,35.7421,35.7579,251600.0
2013-12-20 14:10:00,45.07,45.09,45.07,45.08,155900.0,35.7579,35.7738,35.7579,35.7659,155900.0
2013-12-20 14:20:00,45.08,45.09,45.06,45.06,93100.0,35.7659,35.7738,35.75,35.75,93100.0
2013-12-20 14:30:00,45.06,45.08,45.03,45.03,100900.0,35.75,35.7659,35.7262,35.7262,100900.0
2013-12-20 14:40:00,45.03,45.07,45.03,45.04,146300.0,35.7262,35.7579,35.7262,35.7341,146300.0
2013-12-20 14:50:00,45.04,45.04,45.02,45.03,105900.0,35.7341,35.7341,35.7183,35.7262,105900.0
2013-12-20 15:00:00,45.04,45.04,44.97,44.98,161900.0,35.7341,35.7341,35.6786,35.6865,161900.0
2013-12-20 15:10:00,44.98,45.0,44.97,44.97,148100.0,35.6865,35.7024,35.6786,35.6786,148100.0
2013-12-20 15:20:00,44.97,44.98,44.92,44.92,390600.0,35.6786,35.6865,35.6389,35.6389,390600.0
2013-12-20 15:30:00,44.92,45.0,44.92,45.0,550900.0,35.6389,35.7024,35.6389,35.7024,550900.0
2013-12-20 15:40:00,45.0,45.02,44.96,44.97,354500.0,35.7024,35.7183,35.6706,35.6786,354500.0
2013-12-20 15:50:00,44.97,44.97,44.91,44.93,1867400.0,35.6786,35.6786,35.631,35.6468,1867400.0
2013-12-23 09:30:00,45.17,45.17,45.03,45.06,142100.0,35.8373,35.8373,35.7262,35.75,142100.0
2013-12-23 09:40:00,45.05,45.1,45.02,45.02,111700.0,35.7421,35.7817,35.7183,35.7183,111700.0
2013-12-23 09:50:00,45.02,45.05,44.98,45.04,124400.0,35.7183,35.7421,35.6865,35.7341,124400.0
2013-12-23 10:00:00,45.04,45.17,45.03,45.16,359500.0,35.7341,35.8373,35.7262,35.8293,359500.0
2013-12-23 10:10:00,45.16,45.21,45.15,45.2,105800.0,35.8293,35.869,35.8214,35.8611,105800.0
2013-12-23 10:20:00,45.2,45.21,45.17,45.17,72200.0,35.8611,35.869,35.8373,35.8373,72200.0
2013-12-23 10:30:00,45.18,45.18,45.12,45.13,78300.0,35.8452,35.8452,35.7976,35.8055,78300.0
2013-12-23 10:40:00,45.12,45.16,45.11,45.12,49300.0,35.7976,35.8293,35.7897,35.7976,49300.0
2013-12-23 10:50:00,45.12,45.15,45.12,45.13,52600.0,35.7976,35.8214,35.7976,35.8055,52600.0
2013-12-23 11:00:00,45.13,45.16,45.12,45.15,43800.0,35.8055,35.8293,35.7976,35.8214,43800.0
2013-12-23 11:10:00,45.16,45.18,45.15,45.18,66100.0,35.8293,35.8452,35.8214,35.8452,66100.0
2013-12-23 11:20:00,45.18,45.18,45.14,45.15,89600.0,35.8452,35.8452,35.8135,35.8214,89600.0
2013-12-23 11:30:00,45.15,45.16,45.11,45.13,113000.0,35.8214,35.8293,35.7897,35.8055,113000.0
2013-12-23 11:40:00,45.13,45.15,45.12,45.14,52600.0,35.8055,35.8214,35.7976,35.8135,52600.0
2013-12-23 11:50:00,45.13,45.15,45.11,45.11,255500.0,35.8055,35.8214,35.7897,35.7897,255500.0
2013-12-23 12:00:00,45.11,45.15,45.1,45.15,40400.0,35.7897,35.8214,35.7817,35.8214,40400.0
2013-12-23 12:10:00,45.15,45.16,45.13,45.14,36600.0,35.8214,35.8293,35.8055,35.8135,36600.0
2013-12-23 12:20:00,45.14,45.18,45.14,45.15,31200.0,35.8135,35.8452,35.8135,35.8214,31200.0
2013-12-23 12:30:00,45.16,45.17,45.14,45.15,29200.0,35.8293,35.8373,35.8135,35.8214,29200.0
2013-12-23 12:40:00,45.15,45.15,45.13,45.13,52300.0,35.8214,35.8214,35.8055,35.8055,52300.0
2013-12-23 12:50:00,45.14,45.16,45.1,45.1,51100.0,35.8135,35.8293,35.7817,35.7817,51100.0
2013-12-23 13:00:00,45.1,45.12,45.08,45.09,35000.0,35.7817,35.7976,35.7659,35.7738,35000.0
2013-12-23 13:10:00,45.09,45.11,45.08,45.09,36700.0,35.7738,35.7897,35.7659,35.7738,36700.0
2013-12-23 13:20:00,45.09,45.11,45.09,45.11,24100.0,35.7738,35.7897,35.7738,35.7897,24100.0
2013-12-23 13:30:00,45.1,45.12,45.08,45.08,38600.0,35.7817,35.7976,35.7659,35.7659,38600.0
2013-12-23 13:40:00,45.07,45.08,45.04,45.04,43600.0,35.7579,35.7659,35.7341,35.7341,43600.0
2013-12-23 13:50:00,45.04,45.05,45.01,45.04,41400.0,35.7341,35.7421,35.7103,35.7341,41400.0
2013-12-23 14:00:00,45.04,45.05,45.03,45.04,60800.0,35.7341,35.7421,35.7262,35.7341,60800.0
2013-12-23 14:10:00,45.04,45.1,45.04,45.09,51000.0,35.7341,35.7817,35.7341,35.7738,51000.0
2013-12-23 14:20:00,45.1,45.12,45.08,45.09,106500.0,35.7817,35.7976,35.7659,35.7738,106500.0
2013-12-23 14:30:00,45.1,45.13,45.09,45.12,112300.0,35.7817,35.8055,35.7738,35.7976,112300.0
2013-12-23 14:40:00,45.12,45.14,45.09,45.12,189900.0,35.7976,35.8135,35.7738,35.7976,189900.0
2013-12-23 14:50:00,45.12,45.13,45.09,45.12,172200.0,35.7976,35.8055,35.7738,35.7976,172200.0
2013-12-23 15:00:00,45.12,45.14,45.11,45.13,109100.0,35.7976,35.8135,35.7897,35.8055,109100.0
2013-12-23 15:10:00,45.12,45.15,45.11,45.15,82000.0,35.7976,35.8214,35.7897,35.8214,82000.0
2013-12-23 15:20:00,45.15,45.16,45.11,45.15,139100.0,35.8214,35.8293,35.7897,35.8214,139100.0
2013-12-23 15:30:00,45.16,45.18,45.15,45.16,79800.0,35.8293,35.8452,35.8214,35.8293,79800.0
2013-12-23 15:40:00,45.17,45.18,45.13,45.14,73900.0,35.8373,35.8452,35.8055,35.8135,73900.0
2013-12-23 15:50:00,45.14,45.16,45.12,45.13,288800.0,35.8135,35.8293,35.7976,35.8055,288800.0
2013-12-24 09:30:00,45.18,45.29,45.12,45.29,117300.0,35.8452,35.9325,35.7976,35.9325,117300.0
2013-12-24 09:40:00,45.29,45.36,45.25,45.36,169100.0,35.9325,35.988,35.9007,35.988,169100.0
2013-12-24 09:50:00,45.36,45.39,45.33,45.38,159300.0,35.988,36.0118,35.9642,36.0039,159300.0
2013-12-24 10:00:00,45.39,45.45,45.38,45.41,118000.0,36.0118,36.0594,36.0039,36.0277,118000.0
2013-12-24 10:10:00,45.4,45.45,45.4,45.44,93800.0,36.0197,36.0594,36.0197,36.0515,93800.0
2013-12-24 10:20:00,45.45,45.52,45.44,45.52,86800.0,36.0594,36.1149,36.0515,36.1149,86800.0
2013-12-24 10:30:00,45.5,45.54,45.49,45.51,65000.0,36.0991,36.1308,36.0911,36.107,65000.0
2013-12-24 10:40:00,45.52,45.54,45.5,45.52,86300.0,36.1149,36.1308,36.0991,36.1149,86300.0
2013-12-24 10:50:00,45.52,45.57,45.5,45.55,64500.0,36.1149,36.1546,36.0991,36.1387,64500.0
2013-12-24 11:00:00,45.54,45.55,45.52,45.55,49600.0,36.1308,36.1387,36.1149,36.1387,49600.0
2013-12-24 11:10:00,45.55,45.58,45.54,45.56,48700.0,36.1387,36.1625,36.1308,36.1467,48700.0
2013-12-24 11:20:00,45.55,45.57,45.54,45.55,34600.0,36.1387,36.1546,36.1308,36.1387,34600.0
2013-12-24 11:30:00,45.56,45.6,45.54,45.55,144500.0,36.1467,36.1784,36.1308,36.1387,144500.0
2013-12-24 11:40:00,45.55,45.57,45.55,45.56,33100.0,36.1387,36.1546,36.1387,36.1467,33100.0
2013-12-24 11:50:00,45.57,45.58,45.55,45.57,70800.0,36.1546,36.1625,36.1387,36.1546,70800.0
2013-12-24 12:00:00,45.57,45.59,45.55,45.59,48700.0,36.1546,36.1705,36.1387,36.1705,48700.0
2013-12-24 12:10:00,45.58,45.6,45.56,45.58,42900.0,36.1625,36.1784,36.1467,36.1625,42900.0
2013-12-24 12:20:00,45.57,45.6,45.56,45.59,64000.0,36.1546,36.1784,36.1467,36.1705,64000.0
2013-12-24 12:30:00,45.58,45.59,45.56,45.57,88800.0,36.1625,36.1705,36.1467,36.1546,88800.0
2013-12-24 12:40:00,45.56,45.59,45.56,45.58,104200.0,36.1467,36.1705,36.1467,36.1625,104200.0
2013-12-24 12:50:00,45.57,45.63,45.57,45.63,193700.0,36.1546,36.2022,36.1546,36.2022,193700.0
2013-12-26 09:30:00,45.7,45.84,45.66,45.73,102500.0,36.2578,36.3688,36.226,36.2816,102500.0
2013-12-26 09:40:00,45.73,45.77,45.72,45.74,75700.0,36.2816,36.3133,36.2736,36.2895,75700.0
2013-12-26 09:50:00,45.75,45.77,45.68,45.69,58700.0,36.2974,36.3133,36.2419,36.2498,58700.0
2013-12-26 10:00:00,45.69,45.77,45.69,45.73,84400.0,36.2498,36.3133,36.2498,36.2816,84400.0
2013-12-26 10:10:00,45.73,45.74,45.71,45.72,15600.0,36.2816,36.2895,36.2657,36.2736,15600.0
2013-12-26 10:20:00,45.73,45.74,45.71,45.74,86600.0,36.2816,36.2895,36.2657,36.2895,86600.0
2013-12-26 10:30:00,45.74,45.75,45.71,45.74,50800.0,36.2895,36.2974,36.2657,36.2895,50800.0
2013-12-26 10:40:00,45.75,45.77,45.73,45.75,41500.0,36.2974,36.3133,36.2816,36.2974,41500.0
2013-12-26 10:50:00,45.75,45.79,45.74,45.78,29400.0,36.2974,36.3292,36.2895,36.3212,29400.0
2013-12-26 11:00:00,45.77,45.77,45.75,45.75,38500.0,36.3133,36.3133,36.2974,36.2974,38500.0
2013-12-26 11:10:00,45.74,45.77,45.73,45.75,36600.0,36.2895,36.3133,36.2816,36.2974,36600.0
2013-12-26 11:20:00,45.75,45.79,45.75,45.78,34200.0,36.2974,36.3292,36.2974,36.3212,34200.0
2013-12-26 11:30:00,45.78,45.82,45.77,45.79,25900.0,36.3212,36.353,36.3133,36.3292,25900.0
2013-12-26 11:40:00,45.79,45.82,45.78,45.82,33300.0,36.3292,36.353,36.3212,36.353,33300.0
2013-12-26 11:50:00,45.82,45.83,45.78,45.78,28900.0,36.353,36.3609,36.3212,36.3212,28900.0
2013-12-26 12:00:00,45.78,45.78,45.76,45.77,59700.0,36.3212,36.3212,36.3054,36.3133,59700.0
2013-12-26 12:10:00,45.76,45.78,45.76,45.77,15800.0,36.3054,36.3212,36.3054,36.3133,15800.0
2013-12-26 12:20:00,45.77,45.8,45.76,45.8,96500.0,36.3133,36.3371,36.3054,36.3371,96500.0
2013-12-26 12:30:00,45.8,45.83,45.79,45.81,51900.0,36.3371,36.3609,36.3292,36.345,51900.0
2013-12-26 12:40:00,45.81,45.83,45.8,45.83,50700.0,36.345,36.3609,36.3371,36.3609,50700.0
2013-12-26 12:50:00,45.82,45.83,45.78,45.79,18700.0,36.353,36.3609,36.3212,36.3292,18700.0
2013-12-26 13:00:00,45.79,45.81,45.78,45.8,44700.0,36.3292,36.345,36.3212,36.3371,44700.0
2013-12-26 13:10:00,45.8,45.83,45.8,45.81,41200.0,36.3371,36.3609,36.3371,36.345,41200.0
2013-12-26 13:20:00,45.81,45.83,45.81,45.82,18500.0,36.345,36.3609,36.345,36.353,18500.0
2013-12-26 13:30:00,45.82,45.84,45.81,45.84,48700.0,36.353,36.3688,36.345,36.3688,48700.0
2013-12-26 13:40:00,45.84,45.84,45.82,45.83,18600.0,36.3688,36.3688,36.353,36.3609,18600.0
2013-12-26 13:50:00,45.83,45.88,45.83,45.87,33400.0,36.3609,36.4006,36.3609,36.3926,33400.0
2013-12-26 14:00:00,45.88,45.89,45.87,45.89,70300.0,36.4006,36.4085,36.3926,36.4085,70300.0
2013-12-26 14:10:00,45.89,45.9,45.87,45.88,73800.0,36.4085,36.4164,36.3926,36.4006,73800.0
2013-12-26 14:20:00,45.88,45.9,45.87,45.9,34200.0,36.4006,36.4164,36.3926,36.4164,34200.0
2013-12-26 14:30:00,45.9,45.91,45.88,45.9,63200.0,36.4164,36.4244,36.4006,36.4164,63200.0
2013-12-26 14:40:00,45.89,45.9,45.85,45.87,23500.0,36.4085,36.4164,36.3768,36.3926,23500.0
2013-12-26 14:50:00,45.86,45.91,45.86,45.88,57800.0,36.3847,36.4244,36.3847,36.4006,57800.0
2013-12-26 15:00:00,45.88,45.93,45.88,45.91,41200.0,36.4006,36.4402,36.4006,36.4244,41200.0
2013-12-26 15:10:00,45.91,45.92,45.9,45.92,22000.0,36.4244,36.4323,36.4164,36.4323,22000.0
2013-12-26 15:20:00,45.91,45.92,45.9,45.9,40200.0,36.4244,36.4323,36.4164,36.4164,40200.0
2013-12-26 15:30:00,45.91,45.93,45.89,45.91,48300.0,36.4244,36.4402,36.4085,36.4244,48300.0
2013-12-26 15:40:00,45.9,45.92,45.89,45.89,56900.0,36.4164,36.4323,36.4085,36.4085,56900.0
2013-12-26 15:50:00,45.9,45.9,45.86,45.88,289000.0,36.4164,36.4164,36.3847,36.4006,289000.0
2013-12-27 09:30:00,46.1,46.1,45.89,45.95,110100.0,36.5751,36.5751,36.4085,36.4561,110100.0
2013-12-27 09:40:00,45.95,45.99,45.95,45.97,32600.0,36.4561,36.4878,36.4561,36.472,32600.0
2013-12-27 09:50:00,45.96,45.98,45.93,45.95,21700.0,36.464,36.4799,36.4402,36.4561,21700.0
2013-12-27 10:00:00,45.94,46.0,45.94,45.97,48300.0,36.4482,36.4958,36.4482,36.472,48300.0
2013-12-27 10:10:00,45.97,46.03,45.94,46.03,173600.0,36.472,36.5196,36.4482,36.5196,173600.0
2013-12-27 10:20:00,46.03,46.05,46.02,46.05,37800.0,36.5196,36.5354,36.5116,36.5354,37800.0
2013-12-27 10:30:00,46.06,46.07,46.03,46.04,32000.0,36.5434,36.5513,36.5196,36.5275,32000.0
2013-12-27 10:40:00,46.03,46.04,45.96,45.97,27600.0,36.5196,36.5275,36.464,36.472,27600.0
2013-12-27 10:50:00,45.97,45.99,45.93,45.94,53100.0,36.472,36.4878,36.4402,36.4482,53100.0
2013-12-27 11:00:00,45.94,46.0,45.93,46.0,45000.0,36.4482,36.4958,36.4402,36.4958,45000.0
2013-12-27 11:10:00,46.0,46.04,45.99,46.04,72700.0,36.4958,36.5275,36.4878,36.5275,72700.0
2013-12-27 11:20:00,46.04,46.04,45.98,46.02,31000.0,36.5275,36.5275,36.4799,36.5116,31000.0
2013-12-27 11:30:00,46.03,46.06,46.0,46.0,38700.0,36.5196,36.5434,36.4958,36.4958,38700.0
2013-12-27 11:40:00,46.0,46.03,46.0,46.02,28000.0,36.4958,36.5196,36.4958,36.5116,28000.0
2013-12-27 11:50:00,46.02,46.05,46.02,46.03,47200.0,36.5116,36.5354,36.5116,36.5196,47200.0
2013-12-27 12:00:00,46.03,46.04,46.01,46.03,18300.0,36.5196,36.5275,36.5037,36.5196,18300.0
2013-12-27 12:10:00,46.03,46.04,46.0,46.01,43300.0,36.5196,36.5275,36.4958,36.5037,43300.0
2013-12-27 12:20:00,46.01,46.02,45.99,46.01,34100.0,36.5037,36.5116,36.4878,36.5037,34100.0
2013-12-27 12:30:00,46.01,46.01,45.96,45.97,21100.0,36.5037,36.5037,36.464,36.472,21100.0
2013-12-27 12:40:00,45.97,45.98,45.94,45.94,32900.0,36.472,36.4799,36.4482,36.4482,32900.0
2013-12-27 12:50:00,45.94,45.96,45.93,45.93,31500.0,36.4482,36.464,36.4402,36.4402,31500.0
2013-12-27 13:00:00,45.94,45.97,45.94,45.96,18500.0,36.4482,36.472,36.4482,36.464,18500.0
2013-12-27 13:10:00,45.95,45.96,45.93,45.96,11000.0,36.4561,36.464,36.4402,36.464,11000.0
2013-12-27 13:20:00,45.96,45.98,45.95,45.96,20300.0,36.464,36.4799,36.4561,36.464,20300.0
2013-12-27 13:30:00,45.97,45.99,45.96,45.98,34500.0,36.472,36.4878,36.464,36.4799,34500.0
2013-12-27 13:40:00,45.99,45.99,45.97,45.98,19600.0,36.4878,36.4878,36.472,36.4799,19600.0
2013-12-27 13:50:00,45.99,46.02,45.99,46.02,27900.0,36.4878,36.5116,36.4878,36.5116,27900.0
2013-12-27 14:00:00,46.02,46.03,46.01,46.02,38500.0,36.5116,36.5196,36.5037,36.5116,38500.0
2013-12-27 14:10:00,46.01,46.03,46.0,46.02,27400.0,36.5037,36.5196,36.4958,36.5116,27400.0
2013-12-27 14:20:00,46.03,46.06,46.02,46.05,21900.0,36.5196,36.5434,36.5116,36.5354,21900.0
2013-12-27 14:30:00,46.05,46.05,46.02,46.02,45000.0,36.5354,36.5354,36.5116,36.5116,45000.0
2013-12-27 14:40:00,46.02,46.05,46.02,46.04,23500.0,36.5116,36.5354,36.5116,36.5275,23500.0
2013-12-27 14:50:00,46.04,46.05,46.0,46.0,19400.0,36.5275,36.5354,36.4958,36.4958,19400.0
2013-12-27 15:00:00,46.01,46.02,46.0,46.0,28800.0,36.5037,36.5116,36.4958,36.4958,28800.0
2013-12-27 15:10:00,46.01,46.01,45.99,46.01,38400.0,36.5037,36.5037,36.4878,36.5037,38400.0
2013-12-27 15:20:00,46.01,46.04,46.0,46.03,43300.0,36.5037,36.5275,36.4958,36.5196,43300.0
2013-12-27 15:30:00,46.04,46.07,46.03,46.05,82200.0,36.5275,36.5513,36.5196,36.5354,82200.0
2013-12-27 15:40:00,46.05,46.05,46.03,46.04,63500.0,36.5354,36.5354,36.5196,36.5275,63500.0
2013-12-27 15:50:00,46.04,46.06,46.01,46.03,236100.0,36.5275,36.5434,36.5037,36.5196,236100.0
2013-12-30 09:30:00,46.04,46.13,45.95,46.02,138100.0,36.5275,36.5989,36.4561,36.5116,138100.0
2013-12-30 09:40:00,46.02,46.12,46.0,46.05,89200.0,36.5116,36.591,36.4958,36.5354,89200.0
2013-12-30 09:50:00,46.06,46.08,46.03,46.06,58100.0,36.5434,36.5592,36.5196,36.5434,58100.0
2013-12-30 10:00:00,46.06,46.09,46.01,46.01,79500.0,36.5434,36.5672,36.5037,36.5037,79500.0
2013-12-30 10:10:00,46.0,46.05,46.0,46.04,52200.0,36.4958,36.5354,36.4958,36.5275,52200.0
2013-12-30 10:20:00,46.04,46.04,45.96,45.97,42500.0,36.5275,36.5275,36.464,36.472,42500.0
2013-12-30 10:30:00,45.97,46.02,45.96,46.01,48300.0,36.472,36.5116,36.464,36.5037,48300.0
2013-12-30 10:40:00,46.01,46.02,45.98,45.98,29600.0,36.5037,36.5116,36.4799,36.4799,29600.0
2013-12-30 10:50:00,45.99,46.0,45.96,46.0,20300.0,36.4878,36.4958,36.464,36.4958,20300.0
2013-12-30 11:00:00,45.99,46.04,45.99,46.04,34700.0,36.4878,36.5275,36.4878,36.5275,34700.0
2013-12-30 11:10:00,46.03,46.06,46.03,46.04,42700.0,36.5196,36.5434,36.5196,36.5275,42700.0
2013-12-30 11:20:00,46.04,46.07,46.03,46.06,36800.0,36.5275,36.5513,36.5196,36.5434,36800.0
2013-12-30 11:30:00,46.06,46.09,46.05,46.06,70600.0,36.5434,36.5672,36.5354,36.5434,70600.0
2013-12-30 11:40:00,46.06,46.09,46.05,46.07,39300.0,36.5434,36.5672,36.5354,36.5513,39300.0
2013-12-30 11:50:00,46.07,46.11,46.07,46.09,27000.0,36.5513,36.583,36.5513,36.5672,27000.0
2013-12-30 12:00:00,46.09,46.11,46.09,46.1,28200.0,36.5672,36.583,36.5672,36.5751,28200.0
2013-12-30 12:10:00,46.1,46.12,46.09,46.1,27000.0,36.5751,36.591,36.5672,36.5751,27000.0
2013-12-30 12:20:00,46.1,46.1,46.06,46.06,55600.0,36.5751,36.5751,36.5434,36.5434,55600.0
2013-12-30 12:30:00,46.06,46.07,46.03,46.07,94500.0,36.5434,36.5513,36.5196,36.5513,94500.0
2013-12-30 12:40:00,46.06,46.08,46.06,46.07,22900.0,36.5434,36.5592,36.5434,36.5513,22900.0
2013-12-30 12:50:00,46.08,46.08,46.06,46.07,17600.0,36.5592,36.5592,36.5434,36.5513,17600.0
2013-12-30 13:00:00,46.07,46.1,46.06,46.1,21800.0,36.5513,36.5751,36.5434,36.5751,21800.0
2013-12-30 13:10:00,46.1,46.11,46.09,46.1,79000.0,36.5751,36.583,36.5672,36.5751,79000.0
2013-12-30 13:20:00,46.1,46.11,46.07,46.08,36400.0,36.5751,36.583,36.5513,36.5592,36400.0
2013-12-30 13:30:00,46.09,46.1,46.08,46.09,24100.0,36.5672,36.5751,36.5592,36.5672,24100.0
2013-12-30 13:40:00,46.08,46.1,46.06,46.09,44900.0,36.5592,36.5751,36.5434,36.5672,44900.0
2013-12-30 13:50:00,46.09,46.1,46.07,46.07,29700.0,36.5672,36.5751,36.5513,36.5513,29700.0
2013-12-30 14:00:00,46.08,46.11,46.07,46.08,71200.0,36.5592,36.583,36.5513,36.5592,71200.0
2013-12-30 14:10:00,46.08,46.1,46.08,46.08,37400.0,36.5592,36.5751,36.5592,36.5592,37400.0
2013-12-30 14:20:00,46.09,46.09,46.06,46.08,21700.0,36.5672,36.5672,36.5434,36.5592,21700.0
2013-12-30 14:30:00,46.08,46.09,46.07,46.09,26600.0,36.5592,36.5672,36.5513,36.5672,26600.0
2013-12-30 14:40:00,46.09,46.12,46.09,46.11,35400.0,36.5672,36.591,36.5672,36.583,35400.0
2013-12-30 14:50:00,46.11,46.11,46.08,46.09,32600.0,36.583,36.583,36.5592,36.5672,32600.0
2013-12-30 15:00:00,46.09,46.1,46.07,46.08,71000.0,36.5672,36.5751,36.5513,36.5592,71000.0
2013-12-30 15:10:00,46.08,46.09,46.05,46.09,174800.0,36.5592,36.5672,36.5354,36.5672,174800.0
2013-12-30 15:20:00,46.08,46.09,46.05,46.05,57700.0,36.5592,36.5672,36.5354,36.5354,57700.0
2013-12-30 15:30:00,46.04,46.05,46.03,46.04,41200.0,36.5275,36.5354,36.5196,36.5275,41200.0
2013-12-30 15:40:00,46.04,46.05,46.02,46.04,67200.0,36.5275,36.5354,36.5116,36.5275,67200.0
2013-12-30 15:50:00,46.04,46.06,46.03,46.05,215000.0,36.5275,36.5434,36.5196,36.5354,215000.0
2013-12-31 09:30:00,46.13,46.17,46.0,46.01,125200.0,36.5989,36.6306,36.4958,36.5037,125200.0
2013-12-31 09:40:00,46.01,46.11,46.0,46.09,186600.0,36.5037,36.583,36.4958,36.5672,186600.0
2013-12-31 09:50:00,46.09,46.17,46.09,46.15,142500.0,36.5672,36.6306,36.5672,36.6148,142500.0
2013-12-31 10:00:00,46.15,46.21,46.11,46.14,129300.0,36.6148,36.6624,36.583,36.6068,129300.0
2013-12-31 10:10:00,46.14,46.14,46.09,46.11,50400.0,36.6068,36.6068,36.5672,36.583,50400.0
2013-12-31 10:20:00,46.11,46.12,46.08,46.08,99100.0,36.583,36.591,36.5592,36.5592,99100.0
2013-12-31 10:30:00,46.09,46.11,46.08,46.11,63500.0,36.5672,36.583,36.5592,36.583,63500.0
2013-12-31 10:40:00,46.1,46.11,46.06,46.07,87700.0,36.5751,36.583,36.5434,36.5513,87700.0
2013-12-31 10:50:00,46.07,46.08,46.03,46.06,42700.0,36.5513,36.5592,36.5196,36.5434,42700.0
2013-12-31 11:00:00,46.07,46.1,46.07,46.09,45300.0,36.5513,36.5751,36.5513,36.5672,45300.0
2013-12-31 11:10:00,46.09,46.13,46.09,46.1,56300.0,36.5672,36.5989,36.5672,36.5751,56300.0
2013-12-31 11:20:00,46.11,46.12,46.08,46.12,35300.0,36.583,36.591,36.5592,36.591,35300.0
2013-12-31 11:30:00,46.12,46.13,46.11,46.11,27100.0,36.591,36.5989,36.583,36.583,27100.0
2013-12-31 11:40:00,46.11,46.12,46.08,46.09,33700.0,36.583,36.591,36.5592,36.5672,33700.0
2013-12-31 11:50:00,46.08,46.09,46.06,46.07,72800.0,36.5592,36.5672,36.5434,36.5513,72800.0
2013-12-31 12:00:00,46.07,46.08,46.05,46.06,92500.0,36.5513,36.5592,36.5354,36.5434,92500.0
2013-12-31 12:10:00,46.07,46.1,46.06,46.08,68100.0,36.5513,36.5751,36.5434,36.5592,68100.0
2013-12-31 12:20:00,46.08,46.08,46.05,46.05,59500.0,36.5592,36.5592,36.5354,36.5354,59500.0
2013-12-31 12:30:00,46.06,46.11,46.05,46.11,47500.0,36.5434,36.583,36.5354,36.583,47500.0
2013-12-31 12:40:00,46.1,46.1,46.04,46.05,30600.0,36.5751,36.5751,36.5275,36.5354,30600.0
2013-12-31 12:50:00,46.04,46.05,46.03,46.05,161200.0,36.5275,36.5354,36.5196,36.5354,161200.0
2013-12-31 13:00:00,46.05,46.05,46.02,46.04,40800.0,36.5354,36.5354,36.5116,36.5275,40800.0
2013-12-31 13:10:00,46.03,46.04,46.01,46.02,85800.0,36.5196,36.5275,36.5037,36.5116,85800.0
2013-12-31 13:20:00,46.02,46.04,46.01,46.04,66600.0,36.5116,36.5275,36.5037,36.5275,66600.0
2013-12-31 13:30:00,46.03,46.06,46.03,46.06,50000.0,36.5196,36.5434,36.5196,36.5434,50000.0
2013-12-31 13:40:00,46.06,46.06,46.03,46.05,44000.0,36.5434,36.5434,36.5196,36.5354,44000.0
2013-12-31 13:50:00,46.05,46.07,46.04,46.05,55100.0,36.5354,36.5513,36.5275,36.5354,55100.0
2013-12-31 14:00:00,46.06,46.07,46.05,46.07,23300.0,36.5434,36.5513,36.5354,36.5513,23300.0
2013-12-31 14:10:00,46.06,46.07,46.05,46.06,38300.0,36.5434,36.5513,36.5354,36.5434,38300.0
2013-12-31 14:20:00,46.05,46.05,46.0,46.01,51000.0,36.5354,36.5354,36.4958,36.5037,51000.0
2013-12-31 14:30:00,46.01,46.02,45.98,45.99,82000.0,36.5037,36.5116,36.4799,36.4878,82000.0
2013-12-31 14:40:00,46.0,46.02,45.99,46.02,50400.0,36.4958,36.5116,36.4878,36.5116,50400.0
2013-12-31 14:50:00,46.02,46.04,46.02,46.04,71500.0,36.5116,36.5275,36.5116,36.5275,71500.0
2013-12-31 15:00:00,46.04,46.05,46.01,46.02,77500.0,36.5275,36.5354,36.5037,36.5116,77500.0
2013-12-31 15:10:00,46.02,46.05,46.01,46.05,29300.0,36.5116,36.5354,36.5037,36.5354,29300.0
2013-12-31 15:20:00,46.05,46.08,46.05,46.07,40500.0,36.5354,36.5592,36.5354,36.5513,40500.0
2013-12-31 15:30:00,46.07,46.12,46.07,46.11,169900.0,36.5513,36.591,36.5513,36.583,169900.0
2013-12-31 15:40:00,46.11,46.21,46.08,46.18,140100.0,36.583,36.6624,36.5592,36.6386,140100.0
2013-12-31 15:50:00,46.17,46.19,46.11,46.17,323400.0,36.6306,36.6465,36.583,36.6306,323400.0
2014-01-02 09:30:00,45.94,46.1,45.93,46.01,542900.0,36.4482,36.5751,36.4402,36.5037,542900.0
2014-01-02 09:40:00,46.02,46.09,46.0,46.07,359300.0,36.5116,36.5672,36.4958,36.5513,359300.0
2014-01-02 09:50:00,46.06,46.11,46.01,46.06,200100.0,36.5434,36.583,36.5037,36.5434,200100.0
2014-01-02 10:00:00,46.06,46.07,45.9,45.97,309600.0,36.5434,36.5513,36.4164,36.472,309600.0
2014-01-02 10:10:00,45.97,46.02,45.95,46.0,104000.0,36.472,36.5116,36.4561,36.4958,104000.0
2014-01-02 10:20:00,46.01,46.03,45.96,46.02,132400.0,36.5037,36.5196,36.464,36.5116,132400.0
2014-01-02 10:30:00,46.03,46.06,46.01,46.03,162900.0,36.5196,36.5434,36.5037,36.5196,162900.0
2014-01-02 10:40:00,46.03,46.13,46.03,46.12,86700.0,36.5196,36.5989,36.5196,36.591,86700.0
2014-01-02 10:50:00,46.12,46.12,46.06,46.07,117300.0,36.591,36.591,36.5434,36.5513,117300.0
2014-01-02 11:00:00,46.07,46.08,46.01,46.06,101200.0,36.5513,36.5592,36.5037,36.5434,101200.0
2014-01-02 11:10:00,46.05,46.08,46.03,46.06,122400.0,36.5354,36.5592,36.5196,36.5434,122400.0
2014-01-02 11:20:00,46.06,46.09,46.02,46.03,106400.0,36.5434,36.5672,36.5116,36.5196,106400.0
2014-01-02 11:30:00,46.04,46.05,46.0,46.01,165600.0,36.5275,36.5354,36.4958,36.5037,165600.0
2014-01-02 11:40:00,46.01,46.03,45.96,45.96,56100.0,36.5037,36.5196,36.464,36.464,56100.0
2014-01-02 11:50:00,45.95,45.95,45.84,45.88,154300.0,36.4561,36.4561,36.3688,36.4006,154300.0
2014-01-02 12:00:00,45.87,45.91,45.86,45.91,64700.0,36.3926,36.4244,36.3847,36.4244,64700.0
2014-01-02 12:10:00,45.91,45.92,45.85,45.86,64700.0,36.4244,36.4323,36.3768,36.3847,64700.0
2014-01-02 12:20:00,45.87,45.87,45.8,45.8,304000.0,36.3926,36.3926,36.3371,36.3371,304000.0
2014-01-02 12:30:00,45.8,45.82,45.75,45.81,95400.0,36.3371,36.353,36.2974,36.345,95400.0
2014-01-02 12:40:00,45.8,45.81,45.72,45.76,93000.0,36.3371,36.345,36.2736,36.3054,93000.0
2014-01-02 12:50:00,45.77,45.82,45.75,45.82,65600.0,36.3133,36.353,36.2974,36.353,65600.0
2014-01-02 13:00:00,45.82,45.84,45.79,45.8,60600.0,36.353,36.3688,36.3292,36.3371,60600.0
2014-01-02 13:10:00,45.8,45.81,45.77,45.77,74000.0,36.3371,36.345,36.3133,36.3133,74000.0
2014-01-02 13:20:00,45.77,45.8,45.75,45.77,52000.0,36.3133,36.3371,36.2974,36.3133,52000.0
2014-01-02 13:30:00,45.77,45.81,45.74,45.79,175000.0,36.3133,36.345,36.2895,36.3292,175000.0
2014-01-02 13:40:00,45.77,45.81,45.75,45.79,119300.0,36.3133,36.345,36.2974,36.3292,119300.0
2014-01-02 13:50:00,45.79,45.81,45.76,45.8,64100.0,36.3292,36.345,36.3054,36.3371,64100.0
2014-01-02 14:00:00,45.8,45.85,45.8,45.84,45500.0,36.3371,36.3768,36.3371,36.3688,45500.0
2014-01-02 14:10:00,45.84,45.89,45.78,45.78,543500.0,36.3688,36.4085,36.3212,36.3212,543500.0
2014-01-02 14:20:00,45.78,45.83,45.76,45.81,414400.0,36.3212,36.3609,36.3054,36.345,414400.0
2014-01-02 14:30:00,45.81,45.86,45.81,45.84,186300.0,36.345,36.3847,36.345,36.3688,186300.0
2014-01-02 14:40:00,45.83,45.88,45.83,45.88,89100.0,36.3609,36.4006,36.3609,36.4006,89100.0
2014-01-02 14:50:00,45.87,45.89,45.83,45.84,164800.0,36.3926,36.4085,36.3609,36.3688,164800.0
2014-01-02 15:00:00,45.83,45.85,45.81,45.82,99200.0,36.3609,36.3768,36.345,36.353,99200.0
2014-01-02 15:10:00,45.83,45.89,45.83,45.88,160500.0,36.3609,36.4085,36.3609,36.4006,160500.0
2014-01-02 15:20:00,45.89,45.89,45.85,45.85,117000.0,36.4085,36.4085,36.3768,36.3768,117000.0
2014-01-02 15:30:00,45.86,45.86,45.81,45.82,212300.0,36.3847,36.3847,36.345,36.353,212300.0
2014-01-02 15:40:00,45.82,45.9,45.81,45.87,214800.0,36.353,36.4164,36.345,36.3926,214800.0
2014-01-02 15:50:00,45.87,45.88,45.83,45.84,740100.0,36.3926,36.4006,36.3609,36.3688,740100.0
2014-01-03 09:30:00,45.91,45.95,45.77,45.86,240300.0,36.4244,36.4561,36.3133,36.3847,240300.0
2014-01-03 09:40:00,45.85,45.91,45.83,45.91,193700.0,36.3768,36.4244,36.3609,36.4244,193700.0
2014-01-03 09:50:00,45.9,45.93,45.89,45.89,85800.0,36.4164,36.4402,36.4085,36.4085,85800.0
2014-01-03 10:00:00,45.9,45.92,45.83,45.84,159500.0,36.4164,36.4323,36.3609,36.3688,159500.0
2014-01-03 10:10:00,45.84,45.92,45.84,45.84,507100.0,36.3688,36.4323,36.3688,36.3688,507100.0
2014-01-03 10:20:00,45.84,45.89,45.84,45.89,63000.0,36.3688,36.4085,36.3688,36.4085,63000.0
2014-01-03 10:30:00,45.88,45.9,45.87,45.88,21900.0,36.4006,36.4164,36.3926,36.4006,21900.0
2014-01-03 10:40:00,45.87,45.92,45.87,45.88,94900.0,36.3926,36.4323,36.3926,36.4006,94900.0
2014-01-03 10:50:00,45.87,45.92,45.87,45.91,26700.0,36.3926,36.4323,36.3926,36.4244,26700.0
2014-01-03 11:00:00,45.91,45.93,45.9,45.91,71200.0,36.4244,36.4402,36.4164,36.4244,71200.0
2014-01-03 11:10:00,45.9,45.91,45.82,45.83,207700.0,36.4164,36.4244,36.353,36.3609,207700.0
2014-01-03 11:20:00,45.84,45.87,45.81,45.83,78400.0,36.3688,36.3926,36.345,36.3609,78400.0
2014-01-03 11:30:00,45.82,45.86,45.81,45.84,202600.0,36.353,36.3847,36.345,36.3688,202600.0
2014-01-03 11:40:00,45.84,45.84,45.78,45.78,42200.0,36.3688,36.3688,36.3212,36.3212,42200.0
2014-01-03 11:50:00,45.78,45.8,45.77,45.79,56000.0,36.3212,36.3371,36.3133,36.3292,56000.0
2014-01-03 12:00:00,45.79,45.8,45.77,45.8,101500.0,36.3292,36.3371,36.3133,36.3371,101500.0
2014-01-03 12:10:00,45.79,45.82,45.79,45.8,89300.0,36.3292,36.353,36.3292,36.3371,89300.0
2014-01-03 12:20:00,45.79,45.8,45.78,45.8,32400.0,36.3292,36.3371,36.3212,36.3371,32400.0
2014-01-03 12:30:00,45.8,45.83,45.79,45.81,45200.0,36.3371,36.3609,36.3292,36.345,45200.0
2014-01-03 12:40:00,45.82,45.82,45.79,45.82,64500.0,36.353,36.353,36.3292,36.353,64500.0
2014-01-03 12:50:00,45.82,45.82,45.78,45.78,13900.0,36.353,36.353,36.3212,36.3212,13900.0
2014-01-03 13:00:00,45.78,45.81,45.78,45.81,22000.0,36.3212,36.345,36.3212,36.345,22000.0
2014-01-03 13:10:00,45.81,45.81,45.79,45.81,35200.0,36.345,36.345,36.3292,36.345,35200.0
2014-01-03 13:20:00,45.81,45.82,45.8,45.8,27300.0,36.345,36.353,36.3371,36.3371,27300.0
2014-01-03 13:30:00,45.79,45.79,45.75,45.78,29500.0,36.3292,36.3292,36.2974,36.3212,29500.0
2014-01-03 13:40:00,45.78,45.78,45.75,45.77,21700.0,36.3212,36.3212,36.2974,36.3133,21700.0
2014-01-03 13:50:00,45.76,45.77,45.76,45.77,12900.0,36.3054,36.3133,36.3054,36.3133,12900.0
2014-01-03 14:00:00,45.77,45.8,45.76,45.76,54900.0,36.3133,36.3371,36.3054,36.3054,54900.0
2014-01-03 14:10:00,45.76,45.79,45.75,45.78,25600.0,36.3054,36.3292,36.2974,36.3212,25600.0
2014-01-03 14:20:00,45.77,45.8,45.77,45.78,116500.0,36.3133,36.3371,36.3133,36.3212,116500.0
2014-01-03 14:30:00,45.79,45.8,45.76,45.77,29900.0,36.3292,36.3371,36.3054,36.3133,29900.0
2014-01-03 14:40:00,45.77,45.84,45.77,45.84,175800.0,36.3133,36.3688,36.3133,36.3688,175800.0
2014-01-03 14:50:00,45.83,45.86,45.82,45.82,37300.0,36.3609,36.3847,36.353,36.353,37300.0
2014-01-03 15:00:00,45.82,45.84,45.81,45.83,36900.0,36.353,36.3688,36.345,36.3609,36900.0
2014-01-03 15:10:00,45.83,45.9,45.83,45.87,58800.0,36.3609,36.4164,36.3609,36.3926,58800.0
2014-01-03 15:20:00,45.88,45.88,45.85,45.87,46700.0,36.4006,36.4006,36.3768,36.3926,46700.0
2014-01-03 15:30:00,45.87,45.89,45.86,45.87,158100.0,36.3926,36.4085,36.3847,36.3926,158100.0
2014-01-03 15:40:00,45.87,45.87,45.82,45.83,145400.0,36.3926,36.3926,36.353,36.3609,145400.0
2014-01-03 15:50:00,45.82,45.83,45.72,45.74,681800.0,36.353,36.3609,36.2736,36.2895,681800.0
2014-01-06 09:30:00,45.84,45.85,45.73,45.73,157600.0,36.3688,36.3768,36.2816,36.2816,157600.0
2014-01-06 09:40:00,45.74,45.77,45.67,45.7,157000.0,36.2895,36.3133,36.234,36.2578,157000.0
2014-01-06 09:50:00,45.7,45.7,45.63,45.68,161200.0,36.2578,36.2578,36.2022,36.2419,161200.0
2014-01-06 10:00:00,45.69,45.72,45.63,45.69,78100.0,36.2498,36.2736,36.2022,36.2498,78100.0
2014-01-06 10:10:00,45.68,45.69,45.64,45.69,70500.0,36.2419,36.2498,36.2102,36.2498,70500.0
2014-01-06 10:20:00,45.68,45.71,45.64,45.64,76300.0,36.2419,36.2657,36.2102,36.2102,76300.0
2014-01-06 10:30:00,45.64,45.67,45.6,45.6,32100.0,36.2102,36.234,36.1784,36.1784,32100.0
2014-01-06 10:40:00,45.6,45.62,45.56,45.57,77200.0,36.1784,36.1943,36.1467,36.1546,77200.0
2014-01-06 10:50:00,45.56,45.6,45.5,45.52,71000.0,36.1467,36.1784,36.0991,36.1149,71000.0
2014-01-06 11:00:00,45.51,45.52,45.48,45.5,56900.0,36.107,36.1149,36.0832,36.0991,56900.0
2014-01-06 11:10:00,45.49,45.51,45.42,45.44,198900.0,36.0911,36.107,36.0356,36.0515,198900.0
2014-01-06 11:20:00,45.44,45.46,45.4,45.44,225600.0,36.0515,36.0673,36.0197,36.0515,225600.0
2014-01-06 11:30:00,45.45,45.45,45.4,45.43,62200.0,36.0594,36.0594,36.0197,36.0435,62200.0
2014-01-06 11:40:00,45.43,45.44,45.39,45.43,130900.0,36.0435,36.0515,36.0118,36.0435,130900.0
2014-01-06 11:50:00,45.42,45.47,45.42,45.45,290000.0,36.0356,36.0753,36.0356,36.0594,290000.0
2014-01-06 12:00:00,45.45,45.47,45.43,45.45,63700.0,36.0594,36.0753,36.0435,36.0594,63700.0
2014-01-06 12:10:00,45.45,45.46,45.43,45.43,51900.0,36.0594,36.0673,36.0435,36.0435,51900.0
2014-01-06 12:20:00,45.43,45.48,45.42,45.43,136100.0,36.0435,36.0832,36.0356,36.0435,136100.0
2014-01-06 12:30:00,45.42,45.42,45.39,45.41,64100.0,36.0356,36.0356,36.0118,36.0277,64100.0
2014-01-06 12:40:00,45.4,45.4,45.38,45.38,21400.0,36.0197,36.0197,36.0039,36.0039,21400.0
2014-01-06 12:50:00,45.39,45.44,45.38,45.4,57600.0,36.0118,36.0515,36.0039,36.0197,57600.0
2014-01-06 13:00:00,45.41,45.44,45.38,45.42,212300.0,36.0277,36.0515,36.0039,36.0356,212300.0
2014-01-06 13:10:00,45.42,45.47,45.41,45.46,65300.0,36.0356,36.0753,36.0277,36.0673,65300.0
2014-01-06 13:20:00,45.47,45.49,45.46,45.47,51700.0,36.0753,36.0911,36.0673,36.0753,51700.0
2014-01-06 13:30:00,45.47,45.48,45.45,45.47,18000.0,36.0753,36.0832,36.0594,36.0753,18000.0
2014-01-06 13:40:00,45.48,45.5,45.44,45.44,28900.0,36.0832,36.0991,36.0515,36.0515,28900.0
2014-01-06 13:50:00,45.45,45.55,45.45,45.53,102000.0,36.0594,36.1387,36.0594,36.1229,102000.0
2014-01-06 14:00:00,45.53,45.54,45.49,45.51,45600.0,36.1229,36.1308,36.0911,36.107,45600.0
2014-01-06 14:10:00,45.5,45.54,45.5,45.5,58000.0,36.0991,36.1308,36.0991,36.0991,58000.0
2014-01-06 14:20:00,45.5,45.54,45.5,45.51,42400.0,36.0991,36.1308,36.0991,36.107,42400.0
2014-01-06 14:30:00,45.51,45.54,45.51,45.53,33100.0,36.107,36.1308,36.107,36.1229,33100.0
2014-01-06 14:40:00,45.54,45.58,45.54,45.58,54800.0,36.1308,36.1625,36.1308,36.1625,54800.0
2014-01-06 14:50:00,45.58,45.58,45.56,45.57,78800.0,36.1625,36.1625,36.1467,36.1546,78800.0
2014-01-06 15:00:00,45.57,45.58,45.53,45.54,86100.0,36.1546,36.1625,36.1229,36.1308,86100.0
2014-01-06 15:10:00,45.54,45.58,45.53,45.56,85800.0,36.1308,36.1625,36.1229,36.1467,85800.0
2014-01-06 15:20:00,45.56,45.57,45.54,45.55,89700.0,36.1467,36.1546,36.1308,36.1387,89700.0
2014-01-06 15:30:00,45.56,45.56,45.49,45.52,128000.0,36.1467,36.1467,36.0911,36.1149,128000.0
2014-01-06 15:40:00,45.52,45.56,45.5,45.54,109100.0,36.1149,36.1467,36.0991,36.1308,109100.0
2014-01-06 15:50:00,45.54,45.54,45.47,45.48,468200.0,36.1308,36.1308,36.0753,36.0832,468200.0
2014-01-07 09:30:00,45.5,45.78,45.41,45.43,130400.0,36.0991,36.3212,36.0277,36.0435,130400.0
2014-01-07 09:40:00,45.42,45.45,45.39,45.41,83500.0,36.0356,36.0594,36.0118,36.0277,83500.0
2014-01-07 09:50:00,45.43,45.51,45.41,45.44,125700.0,36.0435,36.107,36.0277,36.0515,125700.0
2014-01-07 10:00:00,45.43,45.46,45.38,45.41,223100.0,36.0435,36.0673,36.0039,36.0277,223100.0
2014-01-07 10:10:00,45.41,45.45,45.39,45.44,149300.0,36.0277,36.0594,36.0118,36.0515,149300.0
2014-01-07 10:20:00,45.45,45.46,45.41,45.44,113200.0,36.0594,36.0673,36.0277,36.0515,113200.0
2014-01-07 10:30:00,45.45,45.46,45.43,45.46,123200.0,36.0594,36.0673,36.0435,36.0673,123200.0
2014-01-07 10:40:00,45.46,45.5,45.46,45.47,69800.0,36.0673,36.0991,36.0673,36.0753,69800.0
2014-01-07 10:50:00,45.47,45.49,45.45,45.49,150400.0,36.0753,36.0911,36.0594,36.0911,150400.0
2014-01-07 11:00:00,45.49,45.5,45.48,45.5,283000.0,36.0911,36.0991,36.0832,36.0991,283000.0
2014-01-07 11:10:00,45.5,45.5,45.47,45.47,120800.0,36.0991,36.0991,36.0753,36.0753,120800.0
2014-01-07 11:20:00,45.48,45.48,45.41,45.41,95400.0,36.0832,36.0832,36.0277,36.0277,95400.0
2014-01-07 11:30:00,45.41,45.44,45.41,45.42,93500.0,36.0277,36.0515,36.0277,36.0356,93500.0
2014-01-07 11:40:00,45.42,45.43,45.37,45.39,69900.0,36.0356,36.0435,35.9959,36.0118,69900.0
2014-01-07 11:50:00,45.38,45.39,45.33,45.33,50300.0,36.0039,36.0118,35.9642,35.9642,50300.0
2014-01-07 12:00:00,45.33,45.34,45.29,45.29,42300.0,35.9642,35.9721,35.9325,35.9325,42300.0
2014-01-07 12:10:00,45.29,45.31,45.28,45.31,30700.0,35.9325,35.9483,35.9245,35.9483,30700.0
2014-01-07 12:20:00,45.31,45.35,45.31,45.32,33700.0,35.9483,35.9801,35.9483,35.9563,33700.0
2014-01-07 12:30:00,45.32,45.36,45.32,45.34,176600.0,35.9563,35.988,35.9563,35.9721,176600.0
2014-01-07 12:40:00,45.35,45.37,45.34,45.36,120100.0,35.9801,35.9959,35.9721,35.988,120100.0
2014-01-07 12:50:00,45.36,45.41,45.36,45.4,46500.0,35.988,36.0277,35.988,36.0197,46500.0
2014-01-07 13:00:00,45.4,45.43,45.38,45.41,26300.0,36.0197,36.0435,36.0039,36.0277,26300.0
2014-01-07 13:10:00,45.4,45.41,45.39,45.4,14300.0,36.0197,36.0277,36.0118,36.0197,14300.0
2014-01-07 13:20:00,45.39,45.41,45.39,45.4,8100.0,36.0118,36.0277,36.0118,36.0197,8100.0
2014-01-07 13:30:00,45.4,45.44,45.39,45.43,110300.0,36.0197,36.0515,36.0118,36.0435,110300.0
2014-01-07 13:40:00,45.44,45.45,45.42,45.44,212900.0,36.0515,36.0594,36.0356,36.0515,212900.0
2014-01-07 13:50:00,45.44,45.44,45.37,45.38,46300.0,36.0515,36.0515,35.9959,36.0039,46300.0
2014-01-07 14:00:00,45.37,45.37,45.33,45.33,50700.0,35.9959,35.9959,35.9642,35.9642,50700.0
2014-01-07 14:10:00,45.33,45.35,45.3,45.31,36800.0,35.9642,35.9801,35.9404,35.9483,36800.0
2014-01-07 14:20:00,45.31,45.37,45.3,45.37,51200.0,35.9483,35.9959,35.9404,35.9959,51200.0
2014-01-07 14:30:00,45.37,45.4,45.37,45.39,47700.0,35.9959,36.0197,35.9959,36.0118,47700.0
2014-01-07 14:40:00,45.39,45.41,45.36,45.37,35800.0,36.0118,36.0277,35.988,35.9959,35800.0
2014-01-07 14:50:00,45.38,45.4,45.37,45.38,30300.0,36.0039,36.0197,35.9959,36.0039,30300.0
2014-01-07 15:00:00,45.37,45.4,45.37,45.39,48600.0,35.9959,36.0197,35.9959,36.0118,48600.0
2014-01-07 15:10:00,45.4,45.44,45.4,45.44,86400.0,36.0197,36.0515,36.0197,36.0515,86400.0
2014-01-07 15:20:00,45.43,45.46,45.42,45.46,115400.0,36.0435,36.0673,36.0356,36.0673,115400.0
2014-01-07 15:30:00,45.46,45.48,45.41,45.43,91900.0,36.0673,36.0832,36.0277,36.0435,91900.0
2014-01-07 15:40:00,45.43,45.47,45.43,45.43,89200.0,36.0435,36.0753,36.0435,36.0435,89200.0
2014-01-07 15:50:00,45.43,45.45,45.4,45.41,267900.0,36.0435,36.0594,36.0197,36.0277,267900.0
2014-01-08 09:30:00,45.48,45.64,45.41,45.6,270800.0,36.0832,36.2102,36.0277,36.1784,270800.0
2014-01-08 09:40:00,45.6,45.61,45.32,45.37,290900.0,36.1784,36.1863,35.9563,35.9959,290900.0
2014-01-08 09:50:00,45.37,45.48,45.3,45.45,194700.0,35.9959,36.0832,35.9404,36.0594,194700.0
2014-01-08 10:00:00,45.45,45.55,45.41,45.54,67200.0,36.0594,36.1387,36.0277,36.1308,67200.0
2014-01-08 10:10:00,45.54,45.56,45.48,45.55,138300.0,36.1308,36.1467,36.0832,36.1387,138300.0
2014-01-08 10:20:00,45.56,45.62,45.56,45.59,149500.0,36.1467,36.1943,36.1467,36.1705,149500.0
2014-01-08 10:30:00,45.61,45.65,45.59,45.61,38800.0,36.1863,36.2181,36.1705,36.1863,38800.0
2014-01-08 10:40:00,45.61,45.62,45.57,45.6,59900.0,36.1863,36.1943,36.1546,36.1784,59900.0
2014-01-08 10:50:00,45.61,45.65,45.6,45.63,60200.0,36.1863,36.2181,36.1784,36.2022,60200.0
2014-01-08 11:00:00,45.64,45.67,45.6,45.61,59400.0,36.2102,36.234,36.1784,36.1863,59400.0
2014-01-08 11:10:00,45.62,45.64,45.6,45.6,61400.0,36.1943,36.2102,36.1784,36.1784,61400.0
2014-01-08 11:20:00,45.59,45.67,45.59,45.67,33600.0,36.1705,36.234,36.1705,36.234,33600.0
2014-01-08 11:30:00,45.66,45.69,45.65,45.69,36200.0,36.226,36.2498,36.2181,36.2498,36200.0
2014-01-08 11:40:00,45.69,45.73,45.69,45.7,46000.0,36.2498,36.2816,36.2498,36.2578,46000.0
2014-01-08 11:50:00,45.71,45.74,45.7,45.71,30800.0,36.2657,36.2895,36.2578,36.2657,30800.0
2014-01-08 12:00:00,45.71,45.73,45.7,45.7,45600.0,36.2657,36.2816,36.2578,36.2578,45600.0
2014-01-08 12:10:00,45.69,45.72,45.68,45.68,22800.0,36.2498,36.2736,36.2419,36.2419,22800.0
2014-01-08 12:20:00,45.67,45.69,45.67,45.67,22100.0,36.234,36.2498,36.234,36.234,22100.0
2014-01-08 12:30:00,45.66,45.67,45.61,45.62,78000.0,36.226,36.234,36.1863,36.1943,78000.0
2014-01-08 12:40:00,45.62,45.66,45.6,45.61,239600.0,36.1943,36.226,36.1784,36.1863,239600.0
2014-01-08 12:50:00,45.61,45.61,45.57,45.6,54400.0,36.1863,36.1863,36.1546,36.1784,54400.0
2014-01-08 13:00:00,45.61,45.68,45.6,45.67,48100.0,36.1863,36.2419,36.1784,36.234,48100.0
2014-01-08 13:10:00,45.68,45.68,45.59,45.59,32700.0,36.2419,36.2419,36.1705,36.1705,32700.0
2014-01-08 13:20:00,45.6,45.63,45.58,45.63,41200.0,36.1784,36.2022,36.1625,36.2022,41200.0
2014-01-08 13:30:00,45.63,45.64,45.61,45.61,42400.0,36.2022,36.2102,36.1863,36.1863,42400.0
2014-01-08 13:40:00,45.62,45.65,45.58,45.61,46600.0,36.1943,36.2181,36.1625,36.1863,46600.0
2014-01-08 13:50:00,45.6,45.62,45.58,45.59,47000.0,36.1784,36.1943,36.1625,36.1705,47000.0
2014-01-08 14:00:00,45.6,45.63,45.5,45.52,376600.0,36.1784,36.2022,36.0991,36.1149,376600.0
2014-01-08 14:10:00,45.51,45.59,45.51,45.57,121700.0,36.107,36.1705,36.107,36.1546,121700.0
2014-01-08 14:20:00,45.57,45.61,45.55,45.56,70300.0,36.1546,36.1863,36.1387,36.1467,70300.0
2014-01-08 14:30:00,45.56,45.59,45.54,45.54,96300.0,36.1467,36.1705,36.1308,36.1308,96300.0
2014-01-08 14:40:00,45.54,45.58,45.54,45.54,31500.0,36.1308,36.1625,36.1308,36.1308,31500.0
2014-01-08 14:50:00,45.54,45.57,45.53,45.54,44800.0,36.1308,36.1546,36.1229,36.1308,44800.0
2014-01-08 15:00:00,45.55,45.57,45.53,45.55,61100.0,36.1387,36.1546,36.1229,36.1387,61100.0
2014-01-08 15:10:00,45.55,45.57,45.52,45.53,37700.0,36.1387,36.1546,36.1149,36.1229,37700.0
2014-01-08 15:20:00,45.53,45.53,45.48,45.51,109000.0,36.1229,36.1229,36.0832,36.107,109000.0
2014-01-08 15:30:00,45.5,45.57,45.5,45.56,97800.0,36.0991,36.1546,36.0991,36.1467,97800.0
2014-01-08 15:40:00,45.55,45.68,45.55,45.68,88100.0,36.1387,36.2419,36.1387,36.2419,88100.0
2014-01-08 15:50:00,45.67,45.68,45.65,45.66,494800.0,36.234,36.2419,36.2181,36.226,494800.0
2014-01-09 09:30:00,45.7,45.83,45.7,45.76,145400.0,36.2578,36.3609,36.2578,36.3054,145400.0
2014-01-09 09:40:00,45.76,45.77,45.68,45.75,143800.0,36.3054,36.3133,36.2419,36.2974,143800.0
2014-01-09 09:50:00,45.75,45.78,45.71,45.72,51100.0,36.2974,36.3212,36.2657,36.2736,51100.0
2014-01-09 10:00:00,45.73,45.74,45.66,45.67,156500.0,36.2816,36.2895,36.226,36.234,156500.0
2014-01-09 10:10:00,45.67,45.69,45.63,45.67,244000.0,36.234,36.2498,36.2022,36.234,244000.0
2014-01-09 10:20:00,45.68,45.68,45.59,45.6,86700.0,36.2419,36.2419,36.1705,36.1784,86700.0
2014-01-09 10:30:00,45.6,45.61,45.56,45.57,49300.0,36.1784,36.1863,36.1467,36.1546,49300.0
2014-01-09 10:40:00,45.57,45.57,45.46,45.46,107500.0,36.1546,36.1546,36.0673,36.0673,107500.0
2014-01-09 10:50:00,45.46,45.47,45.4,45.46,73600.0,36.0673,36.0753,36.0197,36.0673,73600.0
2014-01-09 11:00:00,45.45,45.45,45.36,45.37,224300.0,36.0594,36.0594,35.988,35.9959,224300.0
2014-01-09 11:10:00,45.37,45.37,45.32,45.37,87600.0,35.9959,35.9959,35.9563,35.9959,87600.0
2014-01-09 11:20:00,45.37,45.42,45.37,45.4,49800.0,35.9959,36.0356,35.9959,36.0197,49800.0
2014-01-09 11:30:00,45.4,45.43,45.38,45.42,87100.0,36.0197,36.0435,36.0039,36.0356,87100.0
2014-01-09 11:40:00,45.41,45.45,45.41,45.45,32600.0,36.0277,36.0594,36.0277,36.0594,32600.0
2014-01-09 11:50:00,45.45,45.45,45.38,45.42,44400.0,36.0594,36.0594,36.0039,36.0356,44400.0
2014-01-09 12:00:00,45.41,45.44,45.38,45.43,18800.0,36.0277,36.0515,36.0039,36.0435,18800.0
2014-01-09 12:10:00,45.43,45.45,45.41,45.41,14000.0,36.0435,36.0594,36.0277,36.0277,14000.0
2014-01-09 12:20:00,45.41,45.46,45.41,45.45,55800.0,36.0277,36.0673,36.0277,36.0594,55800.0
2014-01-09 12:30:00,45.44,45.51,45.44,45.5,25200.0,36.0515,36.107,36.0515,36.0991,25200.0
2014-01-09 12:40:00,45.5,45.52,45.49,45.51,38700.0,36.0991,36.1149,36.0911,36.107,38700.0
2014-01-09 12:50:00,45.51,45.56,45.5,45.56,29000.0,36.107,36.1467,36.0991,36.1467,29000.0
2014-01-09 13:00:00,45.56,45.57,45.52,45.53,40200.0,36.1467,36.1546,36.1149,36.1229,40200.0
2014-01-09 13:10:00,45.53,45.53,45.5,45.51,17500.0,36.1229,36.1229,36.0991,36.107,17500.0
2014-01-09 13:20:00,45.51,45.53,45.49,45.51,19100.0,36.107,36.1229,36.0911,36.107,19100.0
2014-01-09 13:30:00,45.51,45.53,45.48,45.5,67500.0,36.107,36.1229,36.0832,36.0991,67500.0
2014-01-09 13:40:00,45.5,45.51,45.46,45.46,116900.0,36.0991,36.107,36.0673,36.0673,116900.0
2014-01-09 13:50:00,45.46,45.47,45.43,45.44,63200.0,36.0673,36.0753,36.0435,36.0515,63200.0
2014-01-09 14:00:00,45.44,45.45,45.37,45.39,98400.0,36.0515,36.0594,35.9959,36.0118,98400.0
2014-01-09 14:10:00,45.39,45.41,45.37,45.38,90800.0,36.0118,36.0277,35.9959,36.0039,90800.0
2014-01-09 14:20:00,45.39,45.42,45.37,45.41,47800.0,36.0118,36.0356,35.9959,36.0277,47800.0
2014-01-09 14:30:00,45.4,45.4,45.37,45.39,130500.0,36.0197,36.0197,35.9959,36.0118,130500.0
2014-01-09 14:40:00,45.39,45.44,45.38,45.43,82300.0,36.0118,36.0515,36.0039,36.0435,82300.0
2014-01-09 14:50:00,45.43,45.45,45.42,45.43,60500.0,36.0435,36.0594,36.0356,36.0435,60500.0
2014-01-09 15:00:00,45.43,45.46,45.42,45.44,83000.0,36.0435,36.0673,36.0356,36.0515,83000.0
2014-01-09 15:10:00,45.44,45.5,45.43,45.47,81500.0,36.0515,36.0991,36.0435,36.0753,81500.0
2014-01-09 15:20:00,45.47,45.49,45.46,45.49,61500.0,36.0753,36.0911,36.0673,36.0911,61500.0
2014-01-09 15:30:00,45.49,45.51,45.47,45.5,277800.0,36.0911,36.107,36.0753,36.0991,277800.0
2014-01-09 15:40:00,45.51,45.52,45.48,45.5,70600.0,36.107,36.1149,36.0832,36.0991,70600.0
2014-01-09 15:50:00,45.5,45.52,45.48,45.5,328400.0,36.0991,36.1149,36.0832,36.0991,328400.0
2014-01-10 09:30:00,45.59,45.65,45.52,45.55,256300.0,36.1705,36.2181,36.1149,36.1387,256300.0
2014-01-10 09:40:00,45.55,45.58,45.51,45.56,115000.0,36.1387,36.1625,36.107,36.1467,115000.0
2014-01-10 09:50:00,45.55,45.59,45.52,45.52,111100.0,36.1387,36.1705,36.1149,36.1149,111100.0
2014-01-10 10:00:00,45.53,45.54,45.43,45.45,67500.0,36.1229,36.1308,36.0435,36.0594,67500.0
2014-01-10 10:10:00,45.46,45.51,45.43,45.5,83600.0,36.0673,36.107,36.0435,36.0991,83600.0
2014-01-10 10:20:00,45.49,45.49,45.44,45.46,30900.0,36.0911,36.0911,36.0515,36.0673,30900.0
2014-01-10 10:30:00,45.46,45.48,45.43,45.45,63100.0,36.0673,36.0832,36.0435,36.0594,63100.0
2014-01-10 10:40:00,45.44,45.5,45.44,45.47,21400.0,36.0515,36.0991,36.0515,36.0753,21400.0
2014-01-10 10:50:00,45.47,45.51,45.46,45.46,28600.0,36.0753,36.107,36.0673,36.0673,28600.0
2014-01-10 11:00:00,45.46,45.48,45.43,45.45,36300.0,36.0673,36.0832,36.0435,36.0594,36300.0
2014-01-10 11:10:00,45.45,45.47,45.42,45.43,38800.0,36.0594,36.0753,36.0356,36.0435,38800.0
2014-01-10 11:20:00,45.42,45.46,45.37,45.45,122500.0,36.0356,36.0673,35.9959,36.0594,122500.0
2014-01-10 11:30:00,45.45,45.5,45.42,45.47,87100.0,36.0594,36.0991,36.0356,36.0753,87100.0
2014-01-10 11:40:00,45.47,45.48,45.45,45.47,55600.0,36.0753,36.0832,36.0594,36.0753,55600.0
2014-01-10 11:50:00,45.46,45.48,45.44,45.48,46200.0,36.0673,36.0832,36.0515,36.0832,46200.0
2014-01-10 12:00:00,45.48,45.58,45.48,45.57,80500.0,36.0832,36.1625,36.0832,36.1546,80500.0
2014-01-10 12:10:00,45.57,45.59,45.55,45.58,50200.0,36.1546,36.1705,36.1387,36.1625,50200.0
2014-01-10 12:20:00,45.58,45.6,45.55,45.55,122000.0,36.1625,36.1784,36.1387,36.1387,122000.0
2014-01-10 12:30:00,45.56,45.59,45.54,45.57,43500.0,36.1467,36.1705,36.1308,36.1546,43500.0
2014-01-10 12:40:00,45.57,45.65,45.57,45.62,98300.0,36.1546,36.2181,36.1546,36.1943,98300.0
2014-01-10 12:50:00,45.62,45.64,45.59,45.6,91100.0,36.1943,36.2102,36.1705,36.1784,91100.0
2014-01-10 13:00:00,45.6,45.62,45.58,45.61,45100.0,36.1784,36.1943,36.1625,36.1863,45100.0
2014-01-10 13:10:00,45.61,45.63,45.59,45.61,25300.0,36.1863,36.2022,36.1705,36.1863,25300.0
2014-01-10 13:20:00,45.62,45.66,45.62,45.64,38300.0,36.1943,36.226,36.1943,36.2102,38300.0
2014-01-10 13:30:00,45.65,45.65,45.63,45.65,41400.0,36.2181,36.2181,36.2022,36.2181,41400.0
2014-01-10 13:40:00,45.65,45.66,45.63,45.65,24400.0,36.2181,36.226,36.2022,36.2181,24400.0
2014-01-10 13:50:00,45.64,45.66,45.59,45.61,88200.0,36.2102,36.226,36.1705,36.1863,88200.0
2014-01-10 14:00:00,45.61,45.62,45.58,45.61,41800.0,36.1863,36.1943,36.1625,36.1863,41800.0
2014-01-10 14:10:00,45.61,45.62,45.59,45.61,24200.0,36.1863,36.1943,36.1705,36.1863,24200.0
2014-01-10 14:20:00,45.62,45.62,45.58,45.58,25100.0,36.1943,36.1943,36.1625,36.1625,25100.0
2014-01-10 14:30:00,45.58,45.61,45.58,45.58,17400.0,36.1625,36.1863,36.1625,36.1625,17400.0
2014-01-10 14:40:00,45.59,45.62,45.58,45.58,38000.0,36.1705,36.1943,36.1625,36.1625,38000.0
2014-01-10 14:50:00,45.57,45.58,45.55,45.55,32900.0,36.1546,36.1625,36.1387,36.1387,32900.0
2014-01-10 15:00:00,45.55,45.61,45.55,45.59,95500.0,36.1387,36.1863,36.1387,36.1705,95500.0
2014-01-10 15:10:00,45.6,45.64,45.59,45.62,58900.0,36.1784,36.2102,36.1705,36.1943,58900.0
2014-01-10 15:20:00,45.62,45.64,45.61,45.62,79000.0,36.1943,36.2102,36.1863,36.1943,79000.0
2014-01-10 15:30:00,45.63,45.66,45.63,45.64,54200.0,36.2022,36.226,36.2022,36.2102,54200.0
2014-01-10 15:40:00,45.64,45.69,45.61,45.61,275000.0,36.2102,36.2498,36.1863,36.1863,275000.0
2014-01-10 15:50:00,45.62,45.66,45.61,45.66,262600.0,36.1943,36.226,36.1863,36.226,262600.0
2014-01-13 09:30:00,45.47,45.61,45.44,45.52,193600.0,36.0753,36.1863,36.0515,36.1149,193600.0
2014-01-13 09:40:00,45.53,45.57,45.51,45.56,113300.0,36.1229,36.1546,36.107,36.1467,113300.0
2014-01-13 09:50:00,45.55,45.58,45.53,45.53,77100.0,36.1387,36.1625,36.1229,36.1229,77100.0
2014-01-13 10:00:00,45.54,45.59,45.54,45.57,51300.0,36.1308,36.1705,36.1308,36.1546,51300.0
2014-01-13 10:10:00,45.56,45.57,45.51,45.54,40500.0,36.1467,36.1546,36.107,36.1308,40500.0
2014-01-13 10:20:00,45.55,45.6,45.54,45.6,83700.0,36.1387,36.1784,36.1308,36.1784,83700.0
2014-01-13 10:30:00,45.6,45.61,45.57,45.59,39300.0,36.1784,36.1863,36.1546,36.1705,39300.0
2014-01-13 10:40:00,45.58,45.58,45.54,45.56,24100.0,36.1625,36.1625,36.1308,36.1467,24100.0
2014-01-13 10:50:00,45.56,45.56,45.51,45.52,27700.0,36.1467,36.1467,36.107,36.1149,27700.0
2014-01-13 11:00:00,45.52,45.52,45.45,45.46,52300.0,36.1149,36.1149,36.0594,36.0673,52300.0
2014-01-13 11:10:00,45.46,45.52,45.46,45.5,43700.0,36.0673,36.1149,36.0673,36.0991,43700.0
2014-01-13 11:20:00,45.5,45.53,45.49,45.53,52700.0,36.0991,36.1229,36.0911,36.1229,52700.0
2014-01-13 11:30:00,45.53,45.57,45.51,45.57,92900.0,36.1229,36.1546,36.107,36.1546,92900.0
2014-01-13 11:40:00,45.56,45.6,45.56,45.59,43300.0,36.1467,36.1784,36.1467,36.1705,43300.0
2014-01-13 11:50:00,45.6,45.6,45.52,45.53,32600.0,36.1784,36.1784,36.1149,36.1229,32600.0
2014-01-13 12:00:00,45.53,45.54,45.47,45.48,59000.0,36.1229,36.1308,36.0753,36.0832,59000.0
2014-01-13 12:10:00,45.48,45.51,45.47,45.5,24600.0,36.0832,36.107,36.0753,36.0991,24600.0
2014-01-13 12:20:00,45.51,45.52,45.42,45.43,80600.0,36.107,36.1149,36.0356,36.0435,80600.0
2014-01-13 12:30:00,45.43,45.44,45.39,45.43,54300.0,36.0435,36.0515,36.0118,36.0435,54300.0
2014-01-13 12:40:00,45.44,45.46,45.41,45.42,29500.0,36.0515,36.0673,36.0277,36.0356,29500.0
2014-01-13 12:50:00,45.42,45.43,45.36,45.36,106200.0,36.0356,36.0435,35.988,35.988,106200.0
2014-01-13 13:00:00,45.36,45.38,45.3,45.37,115100.0,35.988,36.0039,35.9404,35.9959,115100.0
2014-01-13 13:10:00,45.38,45.38,45.26,45.28,89400.0,36.0039,36.0039,35.9087,35.9245,89400.0
2014-01-13 13:20:00,45.28,45.34,45.28,45.34,51500.0,35.9245,35.9721,35.9245,35.9721,51500.0
2014-01-13 13:30:00,45.32,45.32,45.27,45.3,49700.0,35.9563,35.9563,35.9166,35.9404,49700.0
2014-01-13 13:40:00,45.3,45.3,45.24,45.26,91400.0,35.9404,35.9404,35.8928,35.9087,91400.0
2014-01-13 13:50:00,45.25,45.28,45.23,45.27,43500.0,35.9007,35.9245,35.8849,35.9166,43500.0
2014-01-13 14:00:00,45.28,45.28,45.23,45.24,55000.0,35.9245,35.9245,35.8849,35.8928,55000.0
2014-01-13 14:10:00,45.24,45.24,45.19,45.19,68700.0,35.8928,35.8928,35.8531,35.8531,68700.0
2014-01-13 14:20:00,45.19,45.22,45.16,45.2,45900.0,35.8531,35.8769,35.8293,35.8611,45900.0
2014-01-13 14:30:00,45.19,45.2,45.16,45.16,58300.0,35.8531,35.8611,35.8293,35.8293,58300.0
2014-01-13 14:40:00,45.17,45.19,45.13,45.15,102700.0,35.8373,35.8531,35.8055,35.8214,102700.0
2014-01-13 14:50:00,45.14,45.15,45.09,45.11,147200.0,35.8135,35.8214,35.7738,35.7897,147200.0
2014-01-13 15:00:00,45.11,45.11,44.97,45.02,166700.0,35.7897,35.7897,35.6786,35.7183,166700.0
2014-01-13 15:10:00,45.01,45.04,45.0,45.03,86100.0,35.7103,35.7341,35.7024,35.7262,86100.0
2014-01-13 15:20:00,45.03,45.06,44.99,45.04,169500.0,35.7262,35.75,35.6945,35.7341,169500.0
2014-01-13 15:30:00,45.04,45.04,44.97,45.01,181900.0,35.7341,35.7341,35.6786,35.7103,181900.0
2014-01-13 15:40:00,45.01,45.04,44.96,45.03,422100.0,35.7103,35.7341,35.6706,35.7262,422100.0
2014-01-13 15:50:00,45.03,45.06,45.0,45.02,973200.0,35.7262,35.75,35.7024,35.7183,973200.0
2014-01-14 09:30:00,45.15,45.28,45.15,45.15,173400.0,35.8214,35.9245,35.8214,35.8214,173400.0
2014-01-14 09:40:00,45.16,45.17,45.11,45.17,137700.0,35.8293,35.8373,35.7897,35.8373,137700.0
2014-01-14 09:50:00,45.16,45.19,45.1,45.16,96600.0,35.8293,35.8531,35.7817,35.8293,96600.0
2014-01-14 10:00:00,45.16,45.29,45.16,45.25,107600.0,35.8293,35.9325,35.8293,35.9007,107600.0
2014-01-14 10:10:00,45.25,45.28,45.25,45.28,42600.0,35.9007,35.9245,35.9007,35.9245,42600.0
2014-01-14 10:20:00,45.28,45.29,45.25,45.28,51700.0,35.9245,35.9325,35.9007,35.9245,51700.0
2014-01-14 10:30:00,45.29,45.31,45.26,45.26,61900.0,35.9325,35.9483,35.9087,35.9087,61900.0
2014-01-14 10:40:00,45.27,45.34,45.27,45.31,182200.0,35.9166,35.9721,35.9166,35.9483,182200.0
2014-01-14 10:50:00,45.31,45.39,45.3,45.38,51300.0,35.9483,36.0118,35.9404,36.0039,51300.0
2014-01-14 11:00:00,45.38,45.44,45.38,45.4,59500.0,36.0039,36.0515,36.0039,36.0197,59500.0
2014-01-14 11:10:00,45.41,45.49,45.4,45.47,62800.0,36.0277,36.0911,36.0197,36.0753,62800.0
2014-01-14 11:20:00,45.47,45.49,45.4,45.42,48900.0,36.0753,36.0911,36.0197,36.0356,48900.0
2014-01-14 11:30:00,45.42,45.44,45.39,45.39,69400.0,36.0356,36.0515,36.0118,36.0118,69400.0
2014-01-14 11:40:00,45.39,45.43,45.39,45.42,44800.0,36.0118,36.0435,36.0118,36.0356,44800.0
2014-01-14 11:50:00,45.41,45.43,45.38,45.42,42800.0,36.0277,36.0435,36.0039,36.0356,42800.0
2014-01-14 12:00:00,45.43,45.48,45.43,45.46,47000.0,36.0435,36.0832,36.0435,36.0673,47000.0
2014-01-14 12:10:00,45.47,45.53,45.46,45.53,38400.0,36.0753,36.1229,36.0673,36.1229,38400.0
2014-01-14 12:20:00,45.52,45.57,45.51,45.55,122800.0,36.1149,36.1546,36.107,36.1387,122800.0
2014-01-14 12:30:00,45.56,45.57,45.52,45.55,50600.0,36.1467,36.1546,36.1149,36.1387,50600.0
2014-01-14 12:40:00,45.56,45.6,45.56,45.59,58000.0,36.1467,36.1784,36.1467,36.1705,58000.0
2014-01-14 12:50:00,45.59,45.59,45.56,45.58,29000.0,36.1705,36.1705,36.1467,36.1625,29000.0
2014-01-14 13:00:00,45.59,45.62,45.55,45.55,77700.0,36.1705,36.1943,36.1387,36.1387,77700.0
2014-01-14 13:10:00,45.56,45.6,45.54,45.59,50800.0,36.1467,36.1784,36.1308,36.1705,50800.0
2014-01-14 13:20:00,45.59,45.59,45.51,45.53,48300.0,36.1705,36.1705,36.107,36.1229,48300.0
2014-01-14 13:30:00,45.53,45.57,45.51,45.57,83500.0,36.1229,36.1546,36.107,36.1546,83500.0
2014-01-14 13:40:00,45.55,45.58,45.51,45.51,77200.0,36.1387,36.1625,36.107,36.107,77200.0
2014-01-14 13:50:00,45.51,45.52,45.49,45.51,47300.0,36.107,36.1149,36.0911,36.107,47300.0
2014-01-14 14:00:00,45.51,45.52,45.48,45.52,62100.0,36.107,36.1149,36.0832,36.1149,62100.0
2014-01-14 14:10:00,45.51,45.53,45.48,45.48,105500.0,36.107,36.1229,36.0832,36.0832,105500.0
2014-01-14 14:20:00,45.49,45.56,45.48,45.56,21600.0,36.0911,36.1467,36.0832,36.1467,21600.0
2014-01-14 14:30:00,45.57,45.6,45.56,45.59,52100.0,36.1546,36.1784,36.1467,36.1705,52100.0
2014-01-14 14:40:00,45.58,45.63,45.55,45.63,205300.0,36.1625,36.2022,36.1387,36.2022,205300.0
2014-01-14 14:50:00,45.62,45.63,45.57,45.57,81000.0,36.1943,36.2022,36.1546,36.1546,81000.0
2014-01-14 15:00:00,45.58,45.6,45.57,45.59,79100.0,36.1625,36.1784,36.1546,36.1705,79100.0
2014-01-14 15:10:00,45.59,45.67,45.59,45.66,31000.0,36.1705,36.234,36.1705,36.226,31000.0
2014-01-14 15:20:00,45.66,45.7,45.64,45.7,151700.0,36.226,36.2578,36.2102,36.2578,151700.0
2014-01-14 15:30:00,45.69,45.7,45.62,45.64,113700.0,36.2498,36.2578,36.1943,36.2102,113700.0
2014-01-14 15:40:00,45.64,45.64,45.58,45.63,134900.0,36.2102,36.2102,36.1625,36.2022,134900.0
2014-01-14 15:50:00,45.64,45.66,45.6,45.66,514200.0,36.2102,36.226,36.1784,36.226,514200.0
2014-01-15 09:30:00,45.67,45.84,45.67,45.84,145100.0,36.234,36.3688,36.234,36.3688,145100.0
2014-01-15 09:40:00,45.84,45.85,45.77,45.85,145200.0,36.3688,36.3768,36.3133,36.3768,145200.0
2014-01-15 09:50:00,45.85,45.86,45.78,45.82,67800.0,36.3768,36.3847,36.3212,36.353,67800.0
2014-01-15 10:00:00,45.83,45.87,45.83,45.84,36800.0,36.3609,36.3926,36.3609,36.3688,36800.0
2014-01-15 10:10:00,45.85,45.89,45.82,45.82,44200.0,36.3768,36.4085,36.353,36.353,44200.0
2014-01-15 10:20:00,45.82,45.9,45.82,45.9,55200.0,36.353,36.4164,36.353,36.4164,55200.0
2014-01-15 10:30:00,45.9,45.93,45.85,45.85,581100.0,36.4164,36.4402,36.3768,36.3768,581100.0
2014-01-15 10:40:00,45.85,45.88,45.85,45.88,67200.0,36.3768,36.4006,36.3768,36.4006,67200.0
2014-01-15 10:50:00,45.88,45.89,45.85,45.88,32000.0,36.4006,36.4085,36.3768,36.4006,32000.0
2014-01-15 11:00:00,45.9,46.0,45.9,45.96,68800.0,36.4164,36.4958,36.4164,36.464,68800.0
2014-01-15 11:10:00,45.97,45.98,45.93,45.93,55900.0,36.472,36.4799,36.4402,36.4402,55900.0
2014-01-15 11:20:00,45.93,45.94,45.87,45.91,75600.0,36.4402,36.4482,36.3926,36.4244,75600.0
2014-01-15 11:30:00,45.91,45.91,45.87,45.91,29500.0,36.4244,36.4244,36.3926,36.4244,29500.0
2014-01-15 11:40:00,45.92,45.93,45.89,45.93,33900.0,36.4323,36.4402,36.4085,36.4402,33900.0
2014-01-15 11:50:00,45.91,45.92,45.89,45.9,26900.0,36.4244,36.4323,36.4085,36.4164,26900.0
2014-01-15 12:00:00,45.91,45.95,45.91,45.95,53200.0,36.4244,36.4561,36.4244,36.4561,53200.0
2014-01-15 12:10:00,45.95,45.96,45.93,45.94,94900.0,36.4561,36.464,36.4402,36.4482,94900.0
2014-01-15 12:20:00,45.95,45.95,45.91,45.93,213600.0,36.4561,36.4561,36.4244,36.4402,213600.0
2014-01-15 12:30:00,45.94,45.97,45.92,45.93,179200.0,36.4482,36.472,36.4323,36.4402,179200.0
2014-01-15 12:40:00,45.92,45.93,45.89,45.93,39900.0,36.4323,36.4402,36.4085,36.4402,39900.0
2014-01-15 12:50:00,45.93,45.94,45.92,45.94,13200.0,36.4402,36.4482,36.4323,36.4482,13200.0
2014-01-15 13:00:00,45.94,45.96,45.93,45.94,18900.0,36.4482,36.464,36.4402,36.4482,18900.0
2014-01-15 13:10:00,45.94,45.95,45.91,45.92,70300.0,36.4482,36.4561,36.4244,36.4323,70300.0
2014-01-15 13:20:00,45.93,45.94,45.86,45.89,43100.0,36.4402,36.4482,36.3847,36.4085,43100.0
2014-01-15 13:30:00,45.89,45.91,45.87,45.88,66200.0,36.4085,36.4244,36.3926,36.4006,66200.0
2014-01-15 13:40:00,45.88,45.91,45.87,45.9,50200.0,36.4006,36.4244,36.3926,36.4164,50200.0
2014-01-15 13:50:00,45.9,45.94,45.9,45.93,50100.0,36.4164,36.4482,36.4164,36.4402,50100.0
2014-01-15 14:00:00,45.93,45.95,45.91,45.94,56200.0,36.4402,36.4561,36.4244,36.4482,56200.0
2014-01-15 14:10:00,45.93,45.98,45.93,45.98,30900.0,36.4402,36.4799,36.4402,36.4799,30900.0
2014-01-15 14:20:00,45.97,45.99,45.97,45.97,38200.0,36.472,36.4878,36.472,36.472,38200.0
2014-01-15 14:30:00,45.97,45.98,45.95,45.97,32500.0,36.472,36.4799,36.4561,36.472,32500.0
2014-01-15 14:40:00,45.97,46.01,45.96,46.01,45300.0,36.472,36.5037,36.464,36.5037,45300.0
2014-01-15 14:50:00,46.01,46.02,45.99,46.01,33100.0,36.5037,36.5116,36.4878,36.5037,33100.0
2014-01-15 15:00:00,46.01,46.01,45.99,46.0,29900.0,36.5037,36.5037,36.4878,36.4958,29900.0
2014-01-15 15:10:00,45.99,45.99,45.95,45.95,70400.0,36.4878,36.4878,36.4561,36.4561,70400.0
2014-01-15 15:20:00,45.95,45.95,45.91,45.93,60700.0,36.4561,36.4561,36.4244,36.4402,60700.0
2014-01-15 15:30:00,45.92,45.98,45.92,45.98,220500.0,36.4323,36.4799,36.4323,36.4799,220500.0
2014-01-15 15:40:00,45.98,45.98,45.94,45.95,89400.0,36.4799,36.4799,36.4482,36.4561,89400.0
2014-01-15 15:50:00,45.95,45.97,45.93,45.95,274000.0,36.4561,36.472,36.4402,36.4561,274000.0
2014-01-16 09:30:00,45.84,46.0,45.81,45.9,112800.0,36.3688,36.4958,36.345,36.4164,112800.0
2014-01-16 09:40:00,45.91,45.94,45.87,45.88,213600.0,36.4244,36.4482,36.3926,36.4006,213600.0
2014-01-16 09:50:00,45.88,45.96,45.87,45.93,75000.0,36.4006,36.464,36.3926,36.4402,75000.0
2014-01-16 10:00:00,45.93,45.97,45.9,45.91,47700.0,36.4402,36.472,36.4164,36.4244,47700.0
2014-01-16 10:10:00,45.91,45.91,45.85,45.87,44800.0,36.4244,36.4244,36.3768,36.3926,44800.0
2014-01-16 10:20:00,45.87,45.9,45.84,45.85,215200.0,36.3926,36.4164,36.3688,36.3768,215200.0
2014-01-16 10:30:00,45.85,45.88,45.84,45.86,145200.0,36.3768,36.4006,36.3688,36.3847,145200.0
2014-01-16 10:40:00,45.86,45.9,45.84,45.86,51800.0,36.3847,36.4164,36.3688,36.3847,51800.0
2014-01-16 10:50:00,45.85,45.89,45.81,45.88,122700.0,36.3768,36.4085,36.345,36.4006,122700.0
2014-01-16 11:00:00,45.87,45.89,45.84,45.88,72200.0,36.3926,36.4085,36.3688,36.4006,72200.0
2014-01-16 11:10:00,45.88,45.9,45.86,45.89,22400.0,36.4006,36.4164,36.3847,36.4085,22400.0
2014-01-16 11:20:00,45.89,45.9,45.86,45.9,25300.0,36.4085,36.4164,36.3847,36.4164,25300.0
2014-01-16 11:30:00,45.9,45.91,45.88,45.89,19600.0,36.4164,36.4244,36.4006,36.4085,19600.0
2014-01-16 11:40:00,45.89,45.94,45.86,45.92,68800.0,36.4085,36.4482,36.3847,36.4323,68800.0
2014-01-16 11:50:00,45.92,45.94,45.92,45.93,32900.0,36.4323,36.4482,36.4323,36.4402,32900.0
2014-01-16 12:00:00,45.93,45.94,45.89,45.89,24900.0,36.4402,36.4482,36.4085,36.4085,24900.0
2014-01-16 12:10:00,45.89,45.91,45.86,45.91,33800.0,36.4085,36.4244,36.3847,36.4244,33800.0
2014-01-16 12:20:00,45.91,45.94,45.91,45.94,68400.0,36.4244,36.4482,36.4244,36.4482,68400.0
2014-01-16 12:30:00,45.93,45.93,45.92,45.92,12600.0,36.4402,36.4402,36.4323,36.4323,12600.0
2014-01-16 12:40:00,45.93,46.0,45.93,45.99,33400.0,36.4402,36.4958,36.4402,36.4878,33400.0
2014-01-16 12:50:00,45.99,45.99,45.96,45.97,19700.0,36.4878,36.4878,36.464,36.472,19700.0
2014-01-16 13:00:00,45.96,45.96,45.93,45.95,9100.0,36.464,36.464,36.4402,36.4561,9100.0
2014-01-16 13:10:00,45.96,46.0,45.95,45.99,30300.0,36.464,36.4958,36.4561,36.4878,30300.0
2014-01-16 13:20:00,45.99,46.02,45.98,46.0,35100.0,36.4878,36.5116,36.4799,36.4958,35100.0
2014-01-16 13:30:00,46.0,46.01,45.96,45.97,46000.0,36.4958,36.5037,36.464,36.472,46000.0
2014-01-16 13:40:00,45.97,46.0,45.96,45.99,60300.0,36.472,36.4958,36.464,36.4878,60300.0
2014-01-16 13:50:00,45.98,46.02,45.98,46.0,26000.0,36.4799,36.5116,36.4799,36.4958,26000.0
2014-01-16 14:00:00,45.99,46.02,45.99,45.99,32200.0,36.4878,36.5116,36.4878,36.4878,32200.0
2014-01-16 14:10:00,45.99,46.04,45.99,46.03,141400.0,36.4878,36.5275,36.4878,36.5196,141400.0
2014-01-16 14:20:00,46.02,46.03,46.01,46.02,28100.0,36.5116,36.5196,36.5037,36.5116,28100.0
2014-01-16 14:30:00,46.03,46.03,46.01,46.03,30700.0,36.5196,36.5196,36.5037,36.5196,30700.0
2014-01-16 14:40:00,46.03,46.05,46.01,46.03,38200.0,36.5196,36.5354,36.5037,36.5196,38200.0
2014-01-16 14:50:00,46.03,46.04,46.01,46.03,28000.0,36.5196,36.5275,36.5037,36.5196,28000.0
2014-01-16 15:00:00,46.03,46.03,46.0,46.02,63800.0,36.5196,36.5196,36.4958,36.5116,63800.0
2014-01-16 15:10:00,46.02,46.02,45.99,46.0,27700.0,36.5116,36.5116,36.4878,36.4958,27700.0
2014-01-16 15:20:00,46.0,46.01,45.96,45.97,68400.0,36.4958,36.5037,36.464,36.472,68400.0
2014-01-16 15:30:00,45.98,46.0,45.96,45.99,85900.0,36.4799,36.4958,36.464,36.4878,85900.0
2014-01-16 15:40:00,45.98,46.0,45.94,45.95,121400.0,36.4799,36.4958,36.4482,36.4561,121400.0
2014-01-16 15:50:00,45.95,46.03,45.94,46.01,642800.0,36.4561,36.5196,36.4482,36.5037,642800.0
2014-01-17 09:30:00,46.06,46.13,46.02,46.05,153500.0,36.5434,36.5989,36.5116,36.5354,153500.0
2014-01-17 09:40:00,46.04,46.06,45.91,45.94,103600.0,36.5275,36.5434,36.4244,36.4482,103600.0
2014-01-17 09:50:00,45.93,45.99,45.89,45.98,131300.0,36.4402,36.4878,36.4085,36.4799,131300.0
2014-01-17 10:00:00,45.99,46.01,45.95,45.98,105600.0,36.4878,36.5037,36.4561,36.4799,105600.0
2014-01-17 10:10:00,45.98,46.06,45.97,46.05,150400.0,36.4799,36.5434,36.472,36.5354,150400.0
2014-01-17 10:20:00,46.05,46.09,46.04,46.07,534100.0,36.5354,36.5672,36.5275,36.5513,534100.0
2014-01-17 10:30:00,46.08,46.08,46.04,46.04,230700.0,36.5592,36.5592,36.5275,36.5275,230700.0
2014-01-17 10:40:00,46.04,46.04,45.98,46.03,276000.0,36.5275,36.5275,36.4799,36.5196,276000.0
2014-01-17 10:50:00,46.03,46.07,46.02,46.06,42100.0,36.5196,36.5513,36.5116,36.5434,42100.0
2014-01-17 11:00:00,46.07,46.13,46.07,46.08,245100.0,36.5513,36.5989,36.5513,36.5592,245100.0
2014-01-17 11:10:00,46.09,46.13,46.08,46.11,83100.0,36.5672,36.5989,36.5592,36.583,83100.0
2014-01-17 11:20:00,46.11,46.12,46.04,46.04,96700.0,36.583,36.591,36.5275,36.5275,96700.0
2014-01-17 11:30:00,46.05,46.08,46.04,46.04,21500.0,36.5354,36.5592,36.5275,36.5275,21500.0
2014-01-17 11:40:00,46.05,46.08,46.05,46.06,85800.0,36.5354,36.5592,36.5354,36.5434,85800.0
2014-01-17 11:50:00,46.05,46.09,46.04,46.09,34700.0,36.5354,36.5672,36.5275,36.5672,34700.0
2014-01-17 12:00:00,46.08,46.1,46.07,46.08,19500.0,36.5592,36.5751,36.5513,36.5592,19500.0
2014-01-17 12:10:00,46.09,46.1,46.08,46.08,21200.0,36.5672,36.5751,36.5592,36.5592,21200.0
2014-01-17 12:20:00,46.09,46.12,46.09,46.12,150900.0,36.5672,36.591,36.5672,36.591,150900.0
2014-01-17 12:30:00,46.12,46.12,46.09,46.09,35400.0,36.591,36.591,36.5672,36.5672,35400.0
2014-01-17 12:40:00,46.09,46.11,46.08,46.09,24300.0,36.5672,36.583,36.5592,36.5672,24300.0
2014-01-17 12:50:00,46.09,46.09,46.06,46.07,12300.0,36.5672,36.5672,36.5434,36.5513,12300.0
2014-01-17 13:00:00,46.08,46.09,46.02,46.02,57600.0,36.5592,36.5672,36.5116,36.5116,57600.0
2014-01-17 13:10:00,46.01,46.05,45.98,46.05,102500.0,36.5037,36.5354,36.4799,36.5354,102500.0
2014-01-17 13:20:00,46.05,46.07,46.04,46.06,109700.0,36.5354,36.5513,36.5275,36.5434,109700.0
2014-01-17 13:30:00,46.06,46.06,46.04,46.05,32300.0,36.5434,36.5434,36.5275,36.5354,32300.0
2014-01-17 13:40:00,46.05,46.06,46.02,46.04,21700.0,36.5354,36.5434,36.5116,36.5275,21700.0
2014-01-17 13:50:00,46.03,46.05,46.01,46.04,18300.0,36.5196,36.5354,36.5037,36.5275,18300.0
2014-01-17 14:00:00,46.04,46.05,46.0,46.02,22800.0,36.5275,36.5354,36.4958,36.5116,22800.0
2014-01-17 14:10:00,46.01,46.03,46.0,46.03,38600.0,36.5037,36.5196,36.4958,36.5196,38600.0
2014-01-17 14:20:00,46.02,46.04,45.99,45.99,80800.0,36.5116,36.5275,36.4878,36.4878,80800.0
2014-01-17 14:30:00,46.0,46.0,45.98,45.99,63100.0,36.4958,36.4958,36.4799,36.4878,63100.0
2014-01-17 14:40:00,45.98,45.99,45.94,45.97,32700.0,36.4799,36.4878,36.4482,36.472,32700.0
2014-01-17 14:50:00,45.96,45.98,45.95,45.95,91400.0,36.464,36.4799,36.4561,36.4561,91400.0
2014-01-17 15:00:00,45.96,45.99,45.92,45.92,106000.0,36.464,36.4878,36.4323,36.4323,106000.0
2014-01-17 15:10:00,45.92,45.94,45.9,45.94,81200.0,36.4323,36.4482,36.4164,36.4482,81200.0
2014-01-17 15:20:00,45.94,45.94,45.9,45.9,172100.0,36.4482,36.4482,36.4164,36.4164,172100.0
2014-01-17 15:30:00,45.9,45.92,45.87,45.89,161900.0,36.4164,36.4323,36.3926,36.4085,161900.0
2014-01-17 15:40:00,45.89,45.92,45.86,45.91,213900.0,36.4085,36.4323,36.3847,36.4244,213900.0
2014-01-17 15:50:00,45.91,45.94,45.89,45.9,792300.0,36.4244,36.4482,36.4085,36.4164,792300.0
2014-01-21 09:30:00,46.4,46.57,46.35,46.44,585500.0,36.8131,36.948,36.7735,36.8449,585500.0
2014-01-21 09:40:00,46.45,46.5,46.39,46.49,267500.0,36.8528,36.8925,36.8052,36.8845,267500.0
2014-01-21 09:50:00,46.49,46.5,46.38,46.39,166900.0,36.8845,36.8925,36.7973,36.8052,166900.0
2014-01-21 10:00:00,46.39,46.45,46.38,46.41,133600.0,36.8052,36.8528,36.7973,36.8211,133600.0
2014-01-21 10:10:00,46.41,46.41,46.19,46.24,444300.0,36.8211,36.8211,36.6465,36.6862,444300.0
2014-01-21 10:20:00,46.24,46.26,46.22,46.23,126500.0,36.6862,36.7021,36.6703,36.6782,126500.0
2014-01-21 10:30:00,46.22,46.22,46.17,46.18,108800.0,36.6703,36.6703,36.6306,36.6386,108800.0
2014-01-21 10:40:00,46.18,46.22,46.16,46.2,73100.0,36.6386,36.6703,36.6227,36.6544,73100.0
2014-01-21 10:50:00,46.19,46.21,46.16,46.17,32400.0,36.6465,36.6624,36.6227,36.6306,32400.0
2014-01-21 11:00:00,46.16,46.18,46.07,46.07,199100.0,36.6227,36.6386,36.5513,36.5513,199100.0
2014-01-21 11:10:00,46.07,46.07,45.98,46.05,178500.0,36.5513,36.5513,36.4799,36.5354,178500.0
2014-01-21 11:20:00,46.04,46.05,46.02,46.03,59000.0,36.5275,36.5354,36.5116,36.5196,59000.0
2014-01-21 11:30:00,46.02,46.08,46.0,46.06,70200.0,36.5116,36.5592,36.4958,36.5434,70200.0
2014-01-21 11:40:00,46.06,46.09,46.05,46.07,66300.0,36.5434,36.5672,36.5354,36.5513,66300.0
2014-01-21 11:50:00,46.08,46.09,46.02,46.09,51900.0,36.5592,36.5672,36.5116,36.5672,51900.0
2014-01-21 12:00:00,46.09,46.12,46.04,46.08,74400.0,36.5672,36.591,36.5275,36.5592,74400.0
2014-01-21 12:10:00,46.08,46.13,46.06,46.13,72400.0,36.5592,36.5989,36.5434,36.5989,72400.0
2014-01-21 12:20:00,46.13,46.22,46.12,46.16,119000.0,36.5989,36.6703,36.591,36.6227,119000.0
2014-01-21 12:30:00,46.16,46.19,46.15,46.16,79600.0,36.6227,36.6465,36.6148,36.6227,79600.0
2014-01-21 12:40:00,46.16,46.18,46.15,46.17,91700.0,36.6227,36.6386,36.6148,36.6306,91700.0
2014-01-21 12:50:00,46.17,46.22,46.16,46.22,75300.0,36.6306,36.6703,36.6227,36.6703,75300.0
2014-01-21 13:00:00,46.22,46.25,46.21,46.23,91000.0,36.6703,36.6941,36.6624,36.6782,91000.0
2014-01-21 13:10:00,46.24,46.25,46.2,46.21,66800.0,36.6862,36.6941,36.6544,36.6624,66800.0
2014-01-21 13:20:00,46.21,46.21,46.19,46.19,40900.0,36.6624,36.6624,36.6465,36.6465,40900.0
2014-01-21 13:30:00,46.2,46.26,46.2,46.23,71200.0,36.6544,36.7021,36.6544,36.6782,71200.0
2014-01-21 13:40:00,46.22,46.25,46.2,46.22,47900.0,36.6703,36.6941,36.6544,36.6703,47900.0
2014-01-21 13:50:00,46.21,46.22,46.19,46.2,78900.0,36.6624,36.6703,36.6465,36.6544,78900.0
2014-01-21 14:00:00,46.2,46.21,46.17,46.18,76800.0,36.6544,36.6624,36.6306,36.6386,76800.0
2014-01-21 14:10:00,46.18,46.22,46.17,46.17,65500.0,36.6386,36.6703,36.6306,36.6306,65500.0
2014-01-21 14:20:00,46.17,46.19,46.16,46.17,22400.0,36.6306,36.6465,36.6227,36.6306,22400.0
2014-01-21 14:30:00,46.17,46.23,46.16,46.21,38600.0,36.6306,36.6782,36.6227,36.6624,38600.0
2014-01-21 14:40:00,46.21,46.22,46.16,46.17,42700.0,36.6624,36.6703,36.6227,36.6306,42700.0
2014-01-21 14:50:00,46.18,46.18,46.13,46.16,41800.0,36.6386,36.6386,36.5989,36.6227,41800.0
2014-01-21 15:00:00,46.15,46.18,46.14,46.16,163200.0,36.6148,36.6386,36.6068,36.6227,163200.0
2014-01-21 15:10:00,46.16,46.19,46.15,46.19,42600.0,36.6227,36.6465,36.6148,36.6465,42600.0
2014-01-21 15:20:00,46.18,46.19,46.14,46.15,56100.0,36.6386,36.6465,36.6068,36.6148,56100.0
2014-01-21 15:30:00,46.16,46.17,46.12,46.16,138400.0,36.6227,36.6306,36.591,36.6227,138400.0
2014-01-21 15:40:00,46.17,46.19,46.15,46.15,143600.0,36.6306,36.6465,36.6148,36.6148,143600.0
2014-01-21 15:50:00,46.16,46.19,46.15,46.16,591400.0,36.6227,36.6465,36.6148,36.6227,591400.0
2014-01-22 09:30:00,46.16,46.25,46.03,46.04,346900.0,36.6227,36.6941,36.5196,36.5275,346900.0
2014-01-22 09:40:00,46.03,46.07,45.98,45.99,131300.0,36.5196,36.5513,36.4799,36.4878,131300.0
2014-01-22 09:50:00,45.99,46.0,45.9,45.91,260000.0,36.4878,36.4958,36.4164,36.4244,260000.0
2014-01-22 10:00:00,45.92,46.0,45.92,45.99,177100.0,36.4323,36.4958,36.4323,36.4878,177100.0
2014-01-22 10:10:00,45.99,45.99,45.9,45.91,118900.0,36.4878,36.4878,36.4164,36.4244,118900.0
2014-01-22 10:20:00,45.92,45.97,45.91,45.96,184100.0,36.4323,36.472,36.4244,36.464,184100.0
2014-01-22 10:30:00,45.96,45.97,45.91,45.91,64400.0,36.464,36.472,36.4244,36.4244,64400.0
2014-01-22 10:40:00,45.92,45.95,45.86,45.87,198900.0,36.4323,36.4561,36.3847,36.3926,198900.0
2014-01-22 10:50:00,45.88,45.88,45.84,45.85,103600.0,36.4006,36.4006,36.3688,36.3768,103600.0
2014-01-22 11:00:00,45.85,45.89,45.85,45.87,38400.0,36.3768,36.4085,36.3768,36.3926,38400.0
2014-01-22 11:10:00,45.87,45.87,45.85,45.85,24500.0,36.3926,36.3926,36.3768,36.3768,24500.0
2014-01-22 11:20:00,45.86,45.87,45.83,45.84,38000.0,36.3847,36.3926,36.3609,36.3688,38000.0
2014-01-22 11:30:00,45.84,45.85,45.77,45.77,38700.0,36.3688,36.3768,36.3133,36.3133,38700.0
2014-01-22 11:40:00,45.78,45.79,45.77,45.77,26500.0,36.3212,36.3292,36.3133,36.3133,26500.0
2014-01-22 11:50:00,45.78,45.8,45.74,45.74,69000.0,36.3212,36.3371,36.2895,36.2895,69000.0
2014-01-22 12:00:00,45.75,45.75,45.7,45.72,71100.0,36.2974,36.2974,36.2578,36.2736,71100.0
2014-01-22 12:10:00,45.72,45.74,45.71,45.73,270500.0,36.2736,36.2895,36.2657,36.2816,270500.0
2014-01-22 12:20:00,45.74,45.76,45.68,45.7,30500.0,36.2895,36.3054,36.2419,36.2578,30500.0
2014-01-22 12:30:00,45.7,45.71,45.67,45.69,84200.0,36.2578,36.2657,36.234,36.2498,84200.0
2014-01-22 12:40:00,45.69,45.69,45.63,45.64,61600.0,36.2498,36.2498,36.2022,36.2102,61600.0
2014-01-22 12:50:00,45.64,45.66,45.64,45.66,25300.0,36.2102,36.226,36.2102,36.226,25300.0
2014-01-22 13:00:00,45.67,45.73,45.67,45.72,165300.0,36.234,36.2816,36.234,36.2736,165300.0
2014-01-22 13:10:00,45.72,45.77,45.72,45.75,49000.0,36.2736,36.3133,36.2736,36.2974,49000.0
2014-01-22 13:20:00,45.75,45.77,45.74,45.76,44100.0,36.2974,36.3133,36.2895,36.3054,44100.0
2014-01-22 13:30:00,45.76,45.77,45.73,45.75,63000.0,36.3054,36.3133,36.2816,36.2974,63000.0
2014-01-22 13:40:00,45.75,45.75,45.72,45.72,57800.0,36.2974,36.2974,36.2736,36.2736,57800.0
2014-01-22 13:50:00,45.72,45.74,45.7,45.74,46800.0,36.2736,36.2895,36.2578,36.2895,46800.0
2014-01-22 14:00:00,45.74,45.77,45.73,45.76,209800.0,36.2895,36.3133,36.2816,36.3054,209800.0
2014-01-22 14:10:00,45.76,45.78,45.74,45.78,55600.0,36.3054,36.3212,36.2895,36.3212,55600.0
2014-01-22 14:20:00,45.79,45.79,45.76,45.78,67900.0,36.3292,36.3292,36.3054,36.3212,67900.0
2014-01-22 14:30:00,45.78,45.8,45.77,45.77,62200.0,36.3212,36.3371,36.3133,36.3133,62200.0
2014-01-22 14:40:00,45.78,45.78,45.74,45.74,53100.0,36.3212,36.3212,36.2895,36.2895,53100.0
2014-01-22 14:50:00,45.73,45.76,45.73,45.76,44100.0,36.2816,36.3054,36.2816,36.3054,44100.0
2014-01-22 15:00:00,45.76,45.78,45.76,45.76,53700.0,36.3054,36.3212,36.3054,36.3054,53700.0
2014-01-22 15:10:00,45.75,45.76,45.73,45.74,46400.0,36.2974,36.3054,36.2816,36.2895,46400.0
2014-01-22 15:20:00,45.75,45.79,45.75,45.75,127700.0,36.2974,36.3292,36.2974,36.2974,127700.0
2014-01-22 15:30:00,45.75,45.78,45.73,45.77,144500.0,36.2974,36.3212,36.2816,36.3133,144500.0
2014-01-22 15:40:00,45.77,45.8,45.74,45.76,185900.0,36.3133,36.3371,36.2895,36.3054,185900.0
2014-01-22 15:50:00,45.76,45.77,45.73,45.76,269900.0,36.3054,36.3133,36.2816,36.3054,269900.0
2014-01-23 09:30:00,45.59,45.64,45.28,45.42,210500.0,36.1705,36.2102,35.9245,36.0356,210500.0
2014-01-23 09:40:00,45.42,45.5,45.4,45.41,209000.0,36.0356,36.0991,36.0197,36.0277,209000.0
2014-01-23 09:50:00,45.41,45.43,45.33,45.33,96600.0,36.0277,36.0435,35.9642,35.9642,96600.0
2014-01-23 10:00:00,45.33,45.43,45.28,45.32,283100.0,35.9642,36.0435,35.9245,35.9563,283100.0
2014-01-23 10:10:00,45.32,45.34,45.26,45.3,154600.0,35.9563,35.9721,35.9087,35.9404,154600.0
2014-01-23 10:20:00,45.29,45.29,45.25,45.26,62800.0,35.9325,35.9325,35.9007,35.9087,62800.0
2014-01-23 10:30:00,45.27,45.28,45.22,45.22,68400.0,35.9166,35.9245,35.8769,35.8769,68400.0
2014-01-23 10:40:00,45.22,45.24,45.19,45.23,66300.0,35.8769,35.8928,35.8531,35.8849,66300.0
2014-01-23 10:50:00,45.23,45.23,45.16,45.17,61900.0,35.8849,35.8849,35.8293,35.8373,61900.0
2014-01-23 11:00:00,45.16,45.16,45.11,45.12,71400.0,35.8293,35.8293,35.7897,35.7976,71400.0
2014-01-23 11:10:00,45.12,45.18,45.09,45.17,165000.0,35.7976,35.8452,35.7738,35.8373,165000.0
2014-01-23 11:20:00,45.16,45.16,45.11,45.11,156100.0,35.8293,35.8293,35.7897,35.7897,156100.0
2014-01-23 11:30:00,45.11,45.16,45.11,45.12,240700.0,35.7897,35.8293,35.7897,35.7976,240700.0
2014-01-23 11:40:00,45.12,45.14,45.11,45.12,59100.0,35.7976,35.8135,35.7897,35.7976,59100.0
2014-01-23 11:50:00,45.12,45.16,45.12,45.16,115600.0,35.7976,35.8293,35.7976,35.8293,115600.0
2014-01-23 12:00:00,45.16,45.16,45.09,45.1,204100.0,35.8293,35.8293,35.7738,35.7817,204100.0
2014-01-23 12:10:00,45.09,45.1,45.06,45.07,57100.0,35.7738,35.7817,35.75,35.7579,57100.0
2014-01-23 12:20:00,45.06,45.07,45.0,45.03,141800.0,35.75,35.7579,35.7024,35.7262,141800.0
2014-01-23 12:30:00,45.02,45.04,44.97,45.02,277100.0,35.7183,35.7341,35.6786,35.7183,277100.0
2014-01-23 12:40:00,45.03,45.07,45.03,45.04,324600.0,35.7262,35.7579,35.7262,35.7341,324600.0
2014-01-23 12:50:00,45.05,45.05,44.97,44.98,127100.0,35.7421,35.7421,35.6786,35.6865,127100.0
2014-01-23 13:00:00,44.98,45.0,44.95,44.96,148500.0,35.6865,35.7024,35.6627,35.6706,148500.0
2014-01-23 13:10:00,44.96,44.96,44.88,44.9,150700.0,35.6706,35.6706,35.6072,35.623,150700.0
2014-01-23 13:20:00,44.9,44.92,44.85,44.87,69800.0,35.623,35.6389,35.5834,35.5992,69800.0
2014-01-23 13:30:00,44.86,44.88,44.83,44.85,85700.0,35.5913,35.6072,35.5675,35.5834,85700.0
2014-01-23 13:40:00,44.86,44.88,44.78,44.79,97500.0,35.5913,35.6072,35.5278,35.5358,97500.0
2014-01-23 13:50:00,44.79,44.83,44.77,44.78,94100.0,35.5358,35.5675,35.5199,35.5278,94100.0
2014-01-23 14:00:00,44.78,44.84,44.78,44.81,80100.0,35.5278,35.5754,35.5278,35.5516,80100.0
2014-01-23 14:10:00,44.81,44.85,44.79,44.85,85900.0,35.5516,35.5834,35.5358,35.5834,85900.0
2014-01-23 14:20:00,44.85,44.88,44.83,44.86,234800.0,35.5834,35.6072,35.5675,35.5913,234800.0
2014-01-23 14:30:00,44.87,44.89,44.85,44.89,34300.0,35.5992,35.6151,35.5834,35.6151,34300.0
2014-01-23 14:40:00,44.88,44.92,44.88,44.92,147900.0,35.6072,35.6389,35.6072,35.6389,147900.0
2014-01-23 14:50:00,44.92,45.01,44.92,45.0,105400.0,35.6389,35.7103,35.6389,35.7024,105400.0
2014-01-23 15:00:00,45.0,45.01,44.95,44.98,84500.0,35.7024,35.7103,35.6627,35.6865,84500.0
2014-01-23 15:10:00,44.97,45.03,44.97,44.98,128000.0,35.6786,35.7262,35.6786,35.6865,128000.0
2014-01-23 15:20:00,44.98,45.03,44.96,45.01,145300.0,35.6865,35.7262,35.6706,35.7103,145300.0
2014-01-23 15:30:00,45.01,45.11,44.99,45.06,283400.0,35.7103,35.7897,35.6945,35.75,283400.0
2014-01-23 15:40:00,45.07,45.1,45.02,45.02,259600.0,35.7579,35.7817,35.7183,35.7183,259600.0
2014-01-23 15:50:00,45.01,45.09,45.01,45.09,800100.0,35.7103,35.7738,35.7103,35.7738,800100.0
2014-01-24 09:30:00,44.69,44.72,44.57,44.68,299900.0,35.4564,35.4802,35.3612,35.4485,299900.0
2014-01-24 09:40:00,44.68,44.7,44.59,44.62,212200.0,35.4485,35.4644,35.3771,35.4009,212200.0
2014-01-24 09:50:00,44.62,44.62,44.54,44.59,203600.0,35.4009,35.4009,35.3374,35.3771,203600.0
2014-01-24 10:00:00,44.59,44.63,44.55,44.62,520400.0,35.3771,35.4088,35.3454,35.4009,520400.0
2014-01-24 10:10:00,44.62,44.63,44.5,44.52,371500.0,35.4009,35.4088,35.3057,35.3216,371500.0
2014-01-24 10:20:00,44.51,44.56,44.49,44.5,39000.0,35.3136,35.3533,35.2978,35.3057,39000.0
2014-01-24 10:30:00,44.5,44.5,44.39,44.39,170200.0,35.3057,35.3057,35.2184,35.2184,170200.0
2014-01-24 10:40:00,44.38,44.39,44.28,44.32,316500.0,35.2105,35.2184,35.1311,35.1629,316500.0
2014-01-24 10:50:00,44.32,44.33,44.25,44.27,61400.0,35.1629,35.1708,35.1073,35.1232,61400.0
2014-01-24 11:00:00,44.26,44.33,44.19,44.2,167100.0,35.1153,35.1708,35.0597,35.0677,167100.0
2014-01-24 11:10:00,44.19,44.24,44.17,44.17,126100.0,35.0597,35.0994,35.0439,35.0439,126100.0
2014-01-24 11:20:00,44.17,44.18,44.09,44.1,406100.0,35.0439,35.0518,34.9804,34.9883,406100.0
2014-01-24 11:30:00,44.1,44.15,44.08,44.14,134800.0,34.9883,35.028,34.9725,35.0201,134800.0
2014-01-24 11:40:00,44.14,44.14,44.06,44.12,110800.0,35.0201,35.0201,34.9566,35.0042,110800.0
2014-01-24 11:50:00,44.12,44.23,44.11,44.22,449000.0,35.0042,35.0915,34.9963,35.0835,449000.0
2014-01-24 12:00:00,44.23,44.23,44.09,44.14,152400.0,35.0915,35.0915,34.9804,35.0201,152400.0
2014-01-24 12:10:00,44.15,44.17,44.1,44.1,76300.0,35.028,35.0439,34.9883,34.9883,76300.0
2014-01-24 12:20:00,44.1,44.12,44.06,44.1,738600.0,34.9883,35.0042,34.9566,34.9883,738600.0
2014-01-24 12:30:00,44.1,44.11,44.06,44.11,97500.0,34.9883,34.9963,34.9566,34.9963,97500.0
2014-01-24 12:40:00,44.1,44.12,44.07,44.11,113400.0,34.9883,35.0042,34.9645,34.9963,113400.0
2014-01-24 12:50:00,44.1,44.15,44.08,44.14,50000.0,34.9883,35.028,34.9725,35.0201,50000.0
2014-01-24 13:00:00,44.13,44.16,44.11,44.15,22600.0,35.0121,35.0359,34.9963,35.028,22600.0
2014-01-24 13:10:00,44.16,44.19,44.15,44.17,22500.0,35.0359,35.0597,35.028,35.0439,22500.0
2014-01-24 13:20:00,44.18,44.18,44.12,44.14,62600.0,35.0518,35.0518,35.0042,35.0201,62600.0
2014-01-24 13:30:00,44.13,44.15,44.12,44.14,74500.0,35.0121,35.028,35.0042,35.0201,74500.0
2014-01-24 13:40:00,44.13,44.16,44.11,44.15,58700.0,35.0121,35.0359,34.9963,35.028,58700.0
2014-01-24 13:50:00,44.15,44.18,44.12,44.14,56800.0,35.028,35.0518,35.0042,35.0201,56800.0
2014-01-24 14:00:00,44.13,44.14,44.02,44.04,166300.0,35.0121,35.0201,34.9249,34.9407,166300.0
2014-01-24 14:10:00,44.05,44.06,44.01,44.02,69900.0,34.9487,34.9566,34.9169,34.9249,69900.0
2014-01-24 14:20:00,44.02,44.02,43.95,43.97,175900.0,34.9249,34.9249,34.8693,34.8852,175900.0
2014-01-24 14:30:00,43.98,44.06,43.98,44.06,153400.0,34.8931,34.9566,34.8931,34.9566,153400.0
2014-01-24 14:40:00,44.06,44.09,44.03,44.09,368600.0,34.9566,34.9804,34.9328,34.9804,368600.0
2014-01-24 14:50:00,44.08,44.09,44.01,44.05,219600.0,34.9725,34.9804,34.9169,34.9487,219600.0
2014-01-24 15:00:00,44.04,44.05,44.0,44.03,136400.0,34.9407,34.9487,34.909,34.9328,136400.0
2014-01-24 15:10:00,44.02,44.03,43.96,44.0,209400.0,34.9249,34.9328,34.8773,34.909,209400.0
2014-01-24 15:20:00,44.0,44.0,43.91,43.95,432000.0,34.909,34.909,34.8376,34.8693,432000.0
2014-01-24 15:30:00,43.95,44.04,43.94,44.0,262200.0,34.8693,34.9407,34.8614,34.909,262200.0
2014-01-24 15:40:00,44.01,44.01,43.87,43.87,957100.0,34.9169,34.9169,34.8059,34.8059,957100.0
2014-01-24 15:50:00,43.87,43.96,43.85,43.85,1249300.0,34.8059,34.8773,34.79,34.79,1249300.0
2014-01-27 09:30:00,43.93,43.97,43.87,43.94,152400.0,34.8535,34.8852,34.8059,34.8614,152400.0
2014-01-27 09:40:00,43.94,44.08,43.92,43.92,265200.0,34.8614,34.9725,34.8455,34.8455,265200.0
2014-01-27 09:50:00,43.91,43.98,43.87,43.96,87600.0,34.8376,34.8931,34.8059,34.8773,87600.0
2014-01-27 10:00:00,43.97,43.98,43.9,43.92,110000.0,34.8852,34.8931,34.8297,34.8455,110000.0
2014-01-27 10:10:00,43.91,43.91,43.75,43.75,180900.0,34.8376,34.8376,34.7107,34.7107,180900.0
2014-01-27 10:20:00,43.75,43.75,43.58,43.59,272800.0,34.7107,34.7107,34.5758,34.5837,272800.0
2014-01-27 10:30:00,43.59,43.67,43.58,43.61,246100.0,34.5837,34.6472,34.5758,34.5996,246100.0
2014-01-27 10:40:00,43.61,43.71,43.6,43.7,102500.0,34.5996,34.6789,34.5916,34.671,102500.0
2014-01-27 10:50:00,43.7,43.75,43.66,43.66,69000.0,34.671,34.7107,34.6392,34.6392,69000.0
2014-01-27 11:00:00,43.66,43.73,43.65,43.7,72700.0,34.6392,34.6948,34.6313,34.671,72700.0
2014-01-27 11:10:00,43.69,43.72,43.61,43.7,366100.0,34.663,34.6868,34.5996,34.671,366100.0
2014-01-27 11:20:00,43.7,43.73,43.63,43.64,149000.0,34.671,34.6948,34.6154,34.6234,149000.0
2014-01-27 11:30:00,43.64,43.64,43.54,43.59,92400.0,34.6234,34.6234,34.544,34.5837,92400.0
2014-01-27 11:40:00,43.58,43.68,43.58,43.66,92500.0,34.5758,34.6551,34.5758,34.6392,92500.0
2014-01-27 11:50:00,43.66,43.67,43.55,43.58,81600.0,34.6392,34.6472,34.552,34.5758,81600.0
2014-01-27 12:00:00,43.58,43.59,43.52,43.56,268600.0,34.5758,34.5837,34.5282,34.5599,268600.0
2014-01-27 12:10:00,43.55,43.55,43.47,43.47,90100.0,34.552,34.552,34.4885,34.4885,90100.0
2014-01-27 12:20:00,43.46,43.49,43.37,43.45,129600.0,34.4806,34.5044,34.4092,34.4726,129600.0
2014-01-27 12:30:00,43.44,43.46,43.41,43.46,67800.0,34.4647,34.4806,34.4409,34.4806,67800.0
2014-01-27 12:40:00,43.47,43.5,43.43,43.47,150500.0,34.4885,34.5123,34.4568,34.4885,150500.0
2014-01-27 12:50:00,43.47,43.48,43.42,43.43,119900.0,34.4885,34.4964,34.4488,34.4568,119900.0
2014-01-27 13:00:00,43.42,43.55,43.42,43.53,79000.0,34.4488,34.552,34.4488,34.5361,79000.0
2014-01-27 13:10:00,43.53,43.63,43.52,43.62,167000.0,34.5361,34.6154,34.5282,34.6075,167000.0
2014-01-27 13:20:00,43.62,43.62,43.56,43.6,108700.0,34.6075,34.6075,34.5599,34.5916,108700.0
2014-01-27 13:30:00,43.61,43.62,43.56,43.59,52700.0,34.5996,34.6075,34.5599,34.5837,52700.0
2014-01-27 13:40:00,43.59,43.74,43.58,43.73,111800.0,34.5837,34.7027,34.5758,34.6948,111800.0
2014-01-27 13:50:00,43.72,43.76,43.71,43.71,74800.0,34.6868,34.7186,34.6789,34.6789,74800.0
2014-01-27 14:00:00,43.71,43.78,43.7,43.7,202700.0,34.6789,34.7345,34.671,34.671,202700.0
2014-01-27 14:10:00,43.7,43.84,43.69,43.81,261300.0,34.671,34.7821,34.663,34.7583,261300.0
2014-01-27 14:20:00,43.81,43.88,43.81,43.88,126900.0,34.7583,34.8138,34.7583,34.8138,126900.0
2014-01-27 14:30:00,43.88,43.97,43.88,43.97,107300.0,34.8138,34.8852,34.8138,34.8852,107300.0
2014-01-27 14:40:00,43.98,44.0,43.96,43.99,117700.0,34.8931,34.909,34.8773,34.9011,117700.0
2014-01-27 14:50:00,43.99,44.02,43.97,43.98,91000.0,34.9011,34.9249,34.8852,34.8931,91000.0
2014-01-27 15:00:00,43.98,43.98,43.91,43.93,37600.0,34.8931,34.8931,34.8376,34.8535,37600.0
2014-01-27 15:10:00,43.93,43.99,43.92,43.96,54000.0,34.8535,34.9011,34.8455,34.8773,54000.0
2014-01-27 15:20:00,43.95,43.96,43.86,43.87,61300.0,34.8693,34.8773,34.7979,34.8059,61300.0
2014-01-27 15:30:00,43.87,43.91,43.81,43.87,130700.0,34.8059,34.8376,34.7583,34.8059,130700.0
2014-01-27 15:40:00,43.88,43.88,43.79,43.8,416000.0,34.8138,34.8138,34.7424,34.7503,416000.0
2014-01-27 15:50:00,43.8,43.82,43.68,43.69,390600.0,34.7503,34.7662,34.6551,34.663,390600.0
2014-01-28 09:30:00,43.96,44.02,43.83,43.89,476800.0,34.8773,34.9249,34.7741,34.8217,476800.0
2014-01-28 09:40:00,43.89,43.93,43.88,43.92,155600.0,34.8217,34.8535,34.8138,34.8455,155600.0
2014-01-28 09:50:00,43.91,43.93,43.86,43.88,64300.0,34.8376,34.8535,34.7979,34.8138,64300.0
2014-01-28 10:00:00,43.88,43.98,43.88,43.95,268800.0,34.8138,34.8931,34.8138,34.8693,268800.0
2014-01-28 10:10:00,43.95,43.97,43.89,43.96,80400.0,34.8693,34.8852,34.8217,34.8773,80400.0
2014-01-28 10:20:00,43.96,43.99,43.93,43.97,159000.0,34.8773,34.9011,34.8535,34.8852,159000.0
2014-01-28 10:30:00,43.97,44.0,43.92,43.99,188700.0,34.8852,34.909,34.8455,34.9011,188700.0
2014-01-28 10:40:00,43.98,44.0,43.95,43.96,57400.0,34.8931,34.909,34.8693,34.8773,57400.0
2014-01-28 10:50:00,43.96,43.99,43.93,43.96,82000.0,34.8773,34.9011,34.8535,34.8773,82000.0
2014-01-28 11:00:00,43.96,44.04,43.96,44.01,66500.0,34.8773,34.9407,34.8773,34.9169,66500.0
2014-01-28 11:10:00,44.01,44.03,43.94,43.96,65400.0,34.9169,34.9328,34.8614,34.8773,65400.0
2014-01-28 11:20:00,43.95,43.99,43.95,43.96,37900.0,34.8693,34.9011,34.8693,34.8773,37900.0
2014-01-28 11:30:00,43.96,43.97,43.87,43.89,51500.0,34.8773,34.8852,34.8059,34.8217,51500.0
2014-01-28 11:40:00,43.9,43.91,43.83,43.84,77100.0,34.8297,34.8376,34.7741,34.7821,77100.0
2014-01-28 11:50:00,43.85,43.92,43.85,43.91,95900.0,34.79,34.8455,34.79,34.8376,95900.0
2014-01-28 12:00:00,43.91,43.97,43.89,43.96,36000.0,34.8376,34.8852,34.8217,34.8773,36000.0
2014-01-28 12:10:00,43.96,43.96,43.9,43.94,51800.0,34.8773,34.8773,34.8297,34.8614,51800.0
2014-01-28 12:20:00,43.94,43.94,43.91,43.94,23400.0,34.8614,34.8614,34.8376,34.8614,23400.0
2014-01-28 12:30:00,43.95,43.96,43.89,43.89,54200.0,34.8693,34.8773,34.8217,34.8217,54200.0
2014-01-28 12:40:00,43.89,43.95,43.88,43.88,33200.0,34.8217,34.8693,34.8138,34.8138,33200.0
2014-01-28 12:50:00,43.88,43.88,43.82,43.88,79800.0,34.8138,34.8138,34.7662,34.8138,79800.0
2014-01-28 13:00:00,43.89,43.89,43.83,43.83,83200.0,34.8217,34.8217,34.7741,34.7741,83200.0
2014-01-28 13:10:00,43.83,43.89,43.83,43.88,116900.0,34.7741,34.8217,34.7741,34.8138,116900.0
2014-01-28 13:20:00,43.88,43.89,43.83,43.87,126500.0,34.8138,34.8217,34.7741,34.8059,126500.0
2014-01-28 13:30:00,43.88,43.9,43.79,43.81,134100.0,34.8138,34.8297,34.7424,34.7583,134100.0
2014-01-28 13:40:00,43.81,43.85,43.79,43.81,122100.0,34.7583,34.79,34.7424,34.7583,122100.0
2014-01-28 13:50:00,43.81,43.82,43.78,43.81,110300.0,34.7583,34.7662,34.7345,34.7583,110300.0
2014-01-28 14:00:00,43.81,43.87,43.79,43.87,52000.0,34.7583,34.8059,34.7424,34.8059,52000.0
2014-01-28 14:10:00,43.87,43.89,43.85,43.89,39000.0,34.8059,34.8217,34.79,34.8217,39000.0
2014-01-28 14:20:00,43.89,43.9,43.88,43.89,23300.0,34.8217,34.8297,34.8138,34.8217,23300.0
2014-01-28 14:30:00,43.9,43.94,43.89,43.93,33300.0,34.8297,34.8614,34.8217,34.8535,33300.0
2014-01-28 14:40:00,43.93,43.93,43.89,43.9,49000.0,34.8535,34.8535,34.8217,34.8297,49000.0
2014-01-28 14:50:00,43.91,43.94,43.89,43.91,47100.0,34.8376,34.8614,34.8217,34.8376,47100.0
2014-01-28 15:00:00,43.91,43.92,43.86,43.9,346600.0,34.8376,34.8455,34.7979,34.8297,346600.0
2014-01-28 15:10:00,43.9,43.92,43.88,43.89,32400.0,34.8297,34.8455,34.8138,34.8217,32400.0
2014-01-28 15:20:00,43.89,43.95,43.89,43.93,337700.0,34.8217,34.8693,34.8217,34.8535,337700.0
2014-01-28 15:30:00,43.94,43.96,43.92,43.94,282000.0,34.8614,34.8773,34.8455,34.8614,282000.0
2014-01-28 15:40:00,43.95,43.95,43.9,43.93,138300.0,34.8693,34.8693,34.8297,34.8535,138300.0
2014-01-28 15:50:00,43.93,43.95,43.89,43.92,341000.0,34.8535,34.8693,34.8217,34.8455,341000.0
2014-01-29 09:30:00,43.6,44.08,43.6,44.08,696000.0,34.5916,34.9725,34.5916,34.9725,696000.0
2014-01-29 09:40:00,44.08,44.36,44.08,44.36,535100.0,34.9725,35.1946,34.9725,35.1946,535100.0
2014-01-29 09:50:00,44.35,44.35,44.26,44.3,511100.0,35.1867,35.1867,35.1153,35.147,511100.0
2014-01-29 10:00:00,44.32,44.44,44.31,44.42,386300.0,35.1629,35.2581,35.1549,35.2422,386300.0
2014-01-29 10:10:00,44.42,44.42,44.29,44.31,153900.0,35.2422,35.2422,35.1391,35.1549,153900.0
2014-01-29 10:20:00,44.3,44.31,44.23,44.26,231000.0,35.147,35.1549,35.0915,35.1153,231000.0
2014-01-29 10:30:00,44.26,44.35,44.26,44.34,180500.0,35.1153,35.1867,35.1153,35.1787,180500.0
2014-01-29 10:40:00,44.35,44.4,44.33,44.37,147800.0,35.1867,35.2264,35.1708,35.2026,147800.0
2014-01-29 10:50:00,44.37,44.44,44.36,44.42,188500.0,35.2026,35.2581,35.1946,35.2422,188500.0
2014-01-29 11:00:00,44.43,44.47,44.4,44.45,143200.0,35.2502,35.2819,35.2264,35.266,143200.0
2014-01-29 11:10:00,44.44,44.47,44.39,44.43,213900.0,35.2581,35.2819,35.2184,35.2502,213900.0
2014-01-29 11:20:00,44.44,44.54,44.44,44.51,198900.0,35.2581,35.3374,35.2581,35.3136,198900.0
2014-01-29 11:30:00,44.51,44.56,44.47,44.49,360500.0,35.3136,35.3533,35.2819,35.2978,360500.0
2014-01-29 11:40:00,44.49,44.5,44.4,44.47,196200.0,35.2978,35.3057,35.2264,35.2819,196200.0
2014-01-29 11:50:00,44.46,44.55,44.46,44.55,152100.0,35.274,35.3454,35.274,35.3454,152100.0
2014-01-29 12:00:00,44.55,44.56,44.47,44.48,131500.0,35.3454,35.3533,35.2819,35.2898,131500.0
2014-01-29 12:10:00,44.48,44.48,44.43,44.45,117900.0,35.2898,35.2898,35.2502,35.266,117900.0
2014-01-29 12:20:00,44.45,44.48,44.45,44.45,74000.0,35.266,35.2898,35.266,35.266,74000.0
2014-01-29 12:30:00,44.44,44.46,44.41,44.42,129200.0,35.2581,35.274,35.2343,35.2422,129200.0
2014-01-29 12:40:00,44.42,44.43,44.4,44.4,337600.0,35.2422,35.2502,35.2264,35.2264,337600.0
2014-01-29 12:50:00,44.4,44.43,44.39,44.4,125600.0,35.2264,35.2502,35.2184,35.2264,125600.0
2014-01-29 13:00:00,44.39,44.39,44.33,44.35,77100.0,35.2184,35.2184,35.1708,35.1867,77100.0
2014-01-29 13:10:00,44.35,44.4,44.31,44.37,98200.0,35.1867,35.2264,35.1549,35.2026,98200.0
2014-01-29 13:20:00,44.36,44.37,44.34,44.35,75800.0,35.1946,35.2026,35.1787,35.1867,75800.0
2014-01-29 13:30:00,44.35,44.36,44.3,44.3,62700.0,35.1867,35.1946,35.147,35.147,62700.0
2014-01-29 13:40:00,44.3,44.33,44.27,44.33,282600.0,35.147,35.1708,35.1232,35.1708,282600.0
2014-01-29 13:50:00,44.34,44.4,44.32,44.36,299400.0,35.1787,35.2264,35.1629,35.1946,299400.0
2014-01-29 14:00:00,44.34,44.45,44.18,44.28,565400.0,35.1787,35.266,35.0518,35.1311,565400.0
2014-01-29 14:10:00,44.28,44.28,44.08,44.1,293700.0,35.1311,35.1311,34.9725,34.9883,293700.0
2014-01-29 14:20:00,44.1,44.28,44.08,44.27,385300.0,34.9883,35.1311,34.9725,35.1232,385300.0
2014-01-29 14:30:00,44.26,44.34,44.24,44.32,214300.0,35.1153,35.1787,35.0994,35.1629,214300.0
2014-01-29 14:40:00,44.33,44.35,44.22,44.22,224300.0,35.1708,35.1867,35.0835,35.0835,224300.0
2014-01-29 14:50:00,44.23,44.26,44.14,44.15,233300.0,35.0915,35.1153,35.0201,35.028,233300.0
2014-01-29 15:00:00,44.15,44.17,44.08,44.09,255500.0,35.028,35.0439,34.9725,34.9804,255500.0
2014-01-29 15:10:00,44.1,44.1,44.0,44.01,602100.0,34.9883,34.9883,34.909,34.9169,602100.0
2014-01-29 15:20:00,44.01,44.16,44.01,44.1,192800.0,34.9169,35.0359,34.9169,34.9883,192800.0
2014-01-29 15:30:00,44.09,44.15,44.04,44.13,197400.0,34.9804,35.028,34.9407,35.0121,197400.0
2014-01-29 15:40:00,44.12,44.2,44.08,44.15,288500.0,35.0042,35.0677,34.9725,35.028,288500.0
2014-01-29 15:50:00,44.15,44.16,44.1,44.13,447500.0,35.028,35.0359,34.9883,35.0121,447500.0
2014-01-30 09:30:00,44.29,44.35,44.2,44.23,487300.0,35.1391,35.1867,35.0677,35.0915,487300.0
2014-01-30 09:40:00,44.23,44.23,44.03,44.08,566400.0,35.0915,35.0915,34.9328,34.9725,566400.0
2014-01-30 09:50:00,44.08,44.14,44.0,44.0,158700.0,34.9725,35.0201,34.909,34.909,158700.0
2014-01-30 10:00:00,44.0,44.11,43.98,44.05,180000.0,34.909,34.9963,34.8931,34.9487,180000.0
2014-01-30 10:10:00,44.05,44.09,44.02,44.07,130900.0,34.9487,34.9804,34.9249,34.9645,130900.0
2014-01-30 10:20:00,44.08,44.19,44.06,44.12,371800.0,34.9725,35.0597,34.9566,35.0042,371800.0
2014-01-30 10:30:00,44.12,44.15,44.11,44.14,82400.0,35.0042,35.028,34.9963,35.0201,82400.0
2014-01-30 10:40:00,44.15,44.16,44.07,44.08,219100.0,35.028,35.0359,34.9645,34.9725,219100.0
2014-01-30 10:50:00,44.09,44.14,44.07,44.14,104000.0,34.9804,35.0201,34.9645,35.0201,104000.0
2014-01-30 11:00:00,44.14,44.18,44.13,44.17,73500.0,35.0201,35.0518,35.0121,35.0439,73500.0
2014-01-30 11:10:00,44.17,44.21,44.14,44.2,103500.0,35.0439,35.0756,35.0201,35.0677,103500.0
2014-01-30 11:20:00,44.2,44.26,44.2,44.21,77400.0,35.0677,35.1153,35.0677,35.0756,77400.0
2014-01-30 11:30:00,44.22,44.3,44.22,44.28,102100.0,35.0835,35.147,35.0835,35.1311,102100.0
2014-01-30 11:40:00,44.28,44.37,44.28,44.36,157700.0,35.1311,35.2026,35.1311,35.1946,157700.0
2014-01-30 11:50:00,44.36,44.41,44.35,44.37,157400.0,35.1946,35.2343,35.1867,35.2026,157400.0
2014-01-30 12:00:00,44.37,44.4,44.35,44.4,117200.0,35.2026,35.2264,35.1867,35.2264,117200.0
2014-01-30 12:10:00,44.4,44.41,44.36,44.38,211500.0,35.2264,35.2343,35.1946,35.2105,211500.0
2014-01-30 12:20:00,44.38,44.43,44.37,44.39,156800.0,35.2105,35.2502,35.2026,35.2184,156800.0
2014-01-30 12:30:00,44.39,44.41,44.36,44.41,71200.0,35.2184,35.2343,35.1946,35.2343,71200.0
2014-01-30 12:40:00,44.42,44.46,44.42,44.45,204900.0,35.2422,35.274,35.2422,35.266,204900.0
2014-01-30 12:50:00,44.46,44.51,44.45,44.46,141400.0,35.274,35.3136,35.266,35.274,141400.0
2014-01-30 13:00:00,44.47,44.47,44.42,44.44,131900.0,35.2819,35.2819,35.2422,35.2581,131900.0
2014-01-30 13:10:00,44.43,44.45,44.39,44.44,51100.0,35.2502,35.266,35.2184,35.2581,51100.0
2014-01-30 13:20:00,44.45,44.47,44.44,44.45,79500.0,35.266,35.2819,35.2581,35.266,79500.0
2014-01-30 13:30:00,44.44,44.45,44.39,44.4,96100.0,35.2581,35.266,35.2184,35.2264,96100.0
2014-01-30 13:40:00,44.4,44.41,44.38,44.4,88400.0,35.2264,35.2343,35.2105,35.2264,88400.0
2014-01-30 13:50:00,44.39,44.41,44.37,44.39,58600.0,35.2184,35.2343,35.2026,35.2184,58600.0
2014-01-30 14:00:00,44.39,44.4,44.33,44.33,111300.0,35.2184,35.2264,35.1708,35.1708,111300.0
2014-01-30 14:10:00,44.33,44.34,44.3,44.3,239300.0,35.1708,35.1787,35.147,35.147,239300.0
2014-01-30 14:20:00,44.3,44.36,44.3,44.36,124300.0,35.147,35.1946,35.147,35.1946,124300.0
2014-01-30 14:30:00,44.36,44.38,44.34,44.36,137800.0,35.1946,35.2105,35.1787,35.1946,137800.0
2014-01-30 14:40:00,44.37,44.39,44.3,44.31,148300.0,35.2026,35.2184,35.147,35.1549,148300.0
2014-01-30 14:50:00,44.3,44.34,44.3,44.33,129300.0,35.147,35.1787,35.147,35.1708,129300.0
2014-01-30 15:00:00,44.33,44.37,44.33,44.34,258000.0,35.1708,35.2026,35.1708,35.1787,258000.0
2014-01-30 15:10:00,44.34,44.41,44.34,44.38,211700.0,35.1787,35.2343,35.1787,35.2105,211700.0
2014-01-30 15:20:00,44.38,44.39,44.36,44.38,482200.0,35.2105,35.2184,35.1946,35.2105,482200.0
2014-01-30 15:30:00,44.38,44.39,44.32,44.34,310700.0,35.2105,35.2184,35.1629,35.1787,310700.0
2014-01-30 15:40:00,44.34,44.36,44.28,44.29,341000.0,35.1787,35.1946,35.1311,35.1391,341000.0
2014-01-30 15:50:00,44.29,44.35,44.29,44.31,766100.0,35.1391,35.1867,35.1391,35.1549,766100.0
2014-01-31 09:30:00,43.74,44.0,43.67,43.86,490600.0,34.7027,34.909,34.6472,34.7979,490600.0
2014-01-31 09:40:00,43.86,44.05,43.77,44.04,215300.0,34.7979,34.9487,34.7265,34.9407,215300.0
2014-01-31 09:50:00,44.05,44.08,43.88,43.9,125800.0,34.9487,34.9725,34.8138,34.8297,125800.0
2014-01-31 10:00:00,43.9,44.09,43.9,44.06,115900.0,34.8297,34.9804,34.8297,34.9566,115900.0
2014-01-31 10:10:00,44.06,44.07,44.0,44.03,168900.0,34.9566,34.9645,34.909,34.9328,168900.0
2014-01-31 10:20:00,44.02,44.05,43.98,44.0,94900.0,34.9249,34.9487,34.8931,34.909,94900.0
2014-01-31 10:30:00,44.0,44.08,44.0,44.06,81700.0,34.909,34.9725,34.909,34.9566,81700.0
2014-01-31 10:40:00,44.06,44.1,44.0,44.1,300100.0,34.9566,34.9883,34.909,34.9883,300100.0
2014-01-31 10:50:00,44.1,44.17,44.05,44.06,91500.0,34.9883,35.0439,34.9487,34.9566,91500.0
2014-01-31 11:00:00,44.06,44.28,44.04,44.26,163100.0,34.9566,35.1311,34.9407,35.1153,163100.0
2014-01-31 11:10:00,44.26,44.27,44.19,44.2,99400.0,35.1153,35.1232,35.0597,35.0677,99400.0
2014-01-31 11:20:00,44.2,44.36,44.2,44.36,195800.0,35.0677,35.1946,35.0677,35.1946,195800.0
2014-01-31 11:30:00,44.36,44.4,44.22,44.25,182300.0,35.1946,35.2264,35.0835,35.1073,182300.0
2014-01-31 11:40:00,44.24,44.27,44.21,44.21,57400.0,35.0994,35.1232,35.0756,35.0756,57400.0
2014-01-31 11:50:00,44.23,44.29,44.21,44.29,31900.0,35.0915,35.1391,35.0756,35.1391,31900.0
2014-01-31 12:00:00,44.28,44.35,44.28,44.32,72300.0,35.1311,35.1867,35.1311,35.1629,72300.0
2014-01-31 12:10:00,44.33,44.33,44.25,44.28,96800.0,35.1708,35.1708,35.1073,35.1311,96800.0
2014-01-31 12:20:00,44.27,44.29,44.2,44.22,172800.0,35.1232,35.1391,35.0677,35.0835,172800.0
2014-01-31 12:30:00,44.22,44.23,44.13,44.13,56400.0,35.0835,35.0915,35.0121,35.0121,56400.0
2014-01-31 12:40:00,44.13,44.2,44.11,44.18,191900.0,35.0121,35.0677,34.9963,35.0518,191900.0
2014-01-31 12:50:00,44.19,44.22,44.15,44.19,73500.0,35.0597,35.0835,35.028,35.0597,73500.0
2014-01-31 13:00:00,44.18,44.21,44.11,44.16,61000.0,35.0518,35.0756,34.9963,35.0359,61000.0
2014-01-31 13:10:00,44.15,44.16,44.09,44.09,64800.0,35.028,35.0359,34.9804,34.9804,64800.0
2014-01-31 13:20:00,44.09,44.12,44.07,44.08,82000.0,34.9804,35.0042,34.9645,34.9725,82000.0
2014-01-31 13:30:00,44.08,44.18,44.07,44.15,277800.0,34.9725,35.0518,34.9645,35.028,277800.0
2014-01-31 13:40:00,44.15,44.28,44.15,44.24,163700.0,35.028,35.1311,35.028,35.0994,163700.0
2014-01-31 13:50:00,44.24,44.32,44.24,44.31,82700.0,35.0994,35.1629,35.0994,35.1549,82700.0
2014-01-31 14:00:00,44.3,44.34,44.3,44.33,54400.0,35.147,35.1787,35.147,35.1708,54400.0
2014-01-31 14:10:00,44.32,44.32,44.25,44.28,54300.0,35.1629,35.1629,35.1073,35.1311,54300.0
2014-01-31 14:20:00,44.27,44.31,44.27,44.29,32100.0,35.1232,35.1549,35.1232,35.1391,32100.0
2014-01-31 14:30:00,44.3,44.34,44.28,44.33,21300.0,35.147,35.1787,35.1311,35.1708,21300.0
2014-01-31 14:40:00,44.33,44.39,44.32,44.38,65900.0,35.1708,35.2184,35.1629,35.2105,65900.0
2014-01-31 14:50:00,44.38,44.4,44.27,44.27,67800.0,35.2105,35.2264,35.1232,35.1232,67800.0
2014-01-31 15:00:00,44.27,44.31,44.21,44.21,282200.0,35.1232,35.1549,35.0756,35.0756,282200.0
2014-01-31 15:10:00,44.21,44.25,44.15,44.16,101400.0,35.0756,35.1073,35.028,35.0359,101400.0
2014-01-31 15:20:00,44.16,44.2,44.15,44.18,134100.0,35.0359,35.0677,35.028,35.0518,134100.0
2014-01-31 15:30:00,44.18,44.22,44.12,44.15,203500.0,35.0518,35.0835,35.0042,35.028,203500.0
2014-01-31 15:40:00,44.16,44.17,44.07,44.12,350000.0,35.0359,35.0439,34.9645,35.0042,350000.0
2014-01-31 15:50:00,44.13,44.14,44.01,44.04,684600.0,35.0121,35.0201,34.9169,34.9407,684600.0
2014-02-03 09:30:00,43.97,44.23,43.97,44.2,641300.0,34.8852,35.0915,34.8852,35.0677,641300.0
2014-02-03 09:40:00,44.2,44.21,44.03,44.07,699900.0,35.0677,35.0756,34.9328,34.9645,699900.0
2014-02-03 09:50:00,44.07,44.22,44.07,44.18,169600.0,34.9645,35.0835,34.9645,35.0518,169600.0
2014-02-03 10:00:00,44.18,44.18,44.0,44.03,871800.0,35.0518,35.0518,34.909,34.9328,871800.0
2014-02-03 10:10:00,44.02,44.02,43.66,43.67,504200.0,34.9249,34.9249,34.6392,34.6472,504200.0
2014-02-03 10:20:00,43.68,43.76,43.66,43.73,725800.0,34.6551,34.7186,34.6392,34.6948,725800.0
2014-02-03 10:30:00,43.73,43.77,43.65,43.76,218900.0,34.6948,34.7265,34.6313,34.7186,218900.0
2014-02-03 10:40:00,43.76,43.8,43.73,43.76,233300.0,34.7186,34.7503,34.6948,34.7186,233300.0
2014-02-03 10:50:00,43.76,43.79,43.65,43.67,517200.0,34.7186,34.7424,34.6313,34.6472,517200.0
2014-02-03 11:00:00,43.67,43.67,43.56,43.57,157300.0,34.6472,34.6472,34.5599,34.5678,157300.0
2014-02-03 11:10:00,43.57,43.58,43.47,43.52,194600.0,34.5678,34.5758,34.4885,34.5282,194600.0
2014-02-03 11:20:00,43.52,43.57,43.5,43.55,464900.0,34.5282,34.5678,34.5123,34.552,464900.0
2014-02-03 11:30:00,43.55,43.64,43.52,43.57,587800.0,34.552,34.6234,34.5282,34.5678,587800.0
2014-02-03 11:40:00,43.57,43.61,43.45,43.47,600000.0,34.5678,34.5996,34.4726,34.4885,600000.0
2014-02-03 11:50:00,43.47,43.51,43.44,43.46,817900.0,34.4885,34.5202,34.4647,34.4806,817900.0
2014-02-03 12:00:00,43.46,43.46,43.37,43.42,612400.0,34.4806,34.4806,34.4092,34.4488,612400.0
2014-02-03 12:10:00,43.42,43.44,43.38,43.42,419300.0,34.4488,34.4647,34.4171,34.4488,419300.0
2014-02-03 12:20:00,43.42,43.47,43.37,43.47,139900.0,34.4488,34.4885,34.4092,34.4885,139900.0
2014-02-03 12:30:00,43.47,43.52,43.43,43.45,334000.0,34.4885,34.5282,34.4568,34.4726,334000.0
2014-02-03 12:40:00,43.45,43.52,43.45,43.51,147000.0,34.4726,34.5282,34.4726,34.5202,147000.0
2014-02-03 12:50:00,43.5,43.54,43.48,43.48,247600.0,34.5123,34.544,34.4964,34.4964,247600.0
2014-02-03 13:00:00,43.47,43.5,43.35,43.37,240000.0,34.4885,34.5123,34.3933,34.4092,240000.0
2014-02-03 13:10:00,43.37,43.39,43.29,43.29,131100.0,34.4092,34.425,34.3457,34.3457,131100.0
2014-02-03 13:20:00,43.29,43.32,43.18,43.21,197300.0,34.3457,34.3695,34.2584,34.2822,197300.0
2014-02-03 13:30:00,43.21,43.27,43.19,43.21,171400.0,34.2822,34.3298,34.2664,34.2822,171400.0
2014-02-03 13:40:00,43.2,43.25,43.09,43.13,288200.0,34.2743,34.314,34.187,34.2188,288200.0
2014-02-03 13:50:00,43.13,43.19,43.09,43.14,302500.0,34.2188,34.2664,34.187,34.2267,302500.0
2014-02-03 14:00:00,43.14,43.22,43.12,43.18,402700.0,34.2267,34.2902,34.2108,34.2584,402700.0
2014-02-03 14:10:00,43.18,43.25,43.17,43.24,101700.0,34.2584,34.314,34.2505,34.306,101700.0
2014-02-03 14:20:00,43.24,43.24,43.17,43.21,188200.0,34.306,34.306,34.2505,34.2822,188200.0
2014-02-03 14:30:00,43.2,43.21,43.13,43.16,533500.0,34.2743,34.2822,34.2188,34.2426,533500.0
2014-02-03 14:40:00,43.16,43.18,43.09,43.1,518400.0,34.2426,34.2584,34.187,34.1949,518400.0
2014-02-03 14:50:00,43.1,43.11,42.97,42.97,269500.0,34.1949,34.2029,34.0918,34.0918,269500.0
2014-02-03 15:00:00,42.98,43.05,42.98,43.02,373000.0,34.0997,34.1553,34.0997,34.1315,373000.0
2014-02-03 15:10:00,43.02,43.07,42.97,43.05,600000.0,34.1315,34.1711,34.0918,34.1553,600000.0
2014-02-03 15:20:00,43.05,43.08,42.99,43.07,393700.0,34.1553,34.1791,34.1077,34.1711,393700.0
2014-02-03 15:30:00,43.07,43.11,43.05,43.07,799800.0,34.1711,34.2029,34.1553,34.1711,799800.0
2014-02-03 15:40:00,43.07,43.08,42.96,42.97,696100.0,34.1711,34.1791,34.0839,34.0918,696100.0
2014-02-03 15:50:00,42.97,43.05,42.96,43.01,1156500.0,34.0918,34.1553,34.0839,34.1235,1156500.0
2014-02-04 09:30:00,43.25,43.31,43.12,43.18,359400.0,34.314,34.3616,34.2108,34.2584,359400.0
2014-02-04 09:40:00,43.17,43.18,43.04,43.13,201000.0,34.2505,34.2584,34.1473,34.2188,201000.0
2014-02-04 09:50:00,43.12,43.29,43.1,43.24,454900.0,34.2108,34.3457,34.1949,34.306,454900.0
2014-02-04 10:00:00,43.24,43.33,43.2,43.29,233600.0,34.306,34.3774,34.2743,34.3457,233600.0
2014-02-04 10:10:00,43.3,43.37,43.26,43.36,110100.0,34.3536,34.4092,34.3219,34.4012,110100.0
2014-02-04 10:20:00,43.37,43.37,43.26,43.37,182400.0,34.4092,34.4092,34.3219,34.4092,182400.0
2014-02-04 10:30:00,43.38,43.53,43.38,43.52,344900.0,34.4171,34.5361,34.4171,34.5282,344900.0
2014-02-04 10:40:00,43.52,43.54,43.42,43.45,73200.0,34.5282,34.544,34.4488,34.4726,73200.0
2014-02-04 10:50:00,43.46,43.46,43.39,43.42,75100.0,34.4806,34.4806,34.425,34.4488,75100.0
2014-02-04 11:00:00,43.43,43.59,43.41,43.55,187400.0,34.4568,34.5837,34.4409,34.552,187400.0
2014-02-04 11:10:00,43.55,43.57,43.51,43.51,152600.0,34.552,34.5678,34.5202,34.5202,152600.0
2014-02-04 11:20:00,43.5,43.54,43.46,43.48,124300.0,34.5123,34.544,34.4806,34.4964,124300.0
2014-02-04 11:30:00,43.49,43.53,43.45,43.52,282700.0,34.5044,34.5361,34.4726,34.5282,282700.0
2014-02-04 11:40:00,43.52,43.53,43.46,43.53,67600.0,34.5282,34.5361,34.4806,34.5361,67600.0
2014-02-04 11:50:00,43.53,43.56,43.5,43.56,79900.0,34.5361,34.5599,34.5123,34.5599,79900.0
2014-02-04 12:00:00,43.55,43.57,43.51,43.52,88400.0,34.552,34.5678,34.5202,34.5282,88400.0
2014-02-04 12:10:00,43.52,43.58,43.52,43.57,44300.0,34.5282,34.5758,34.5282,34.5678,44300.0
2014-02-04 12:20:00,43.58,43.65,43.58,43.59,69500.0,34.5758,34.6313,34.5758,34.5837,69500.0
2014-02-04 12:30:00,43.6,43.63,43.58,43.59,40400.0,34.5916,34.6154,34.5758,34.5837,40400.0
2014-02-04 12:40:00,43.59,43.67,43.57,43.61,49700.0,34.5837,34.6472,34.5678,34.5996,49700.0
2014-02-04 12:50:00,43.61,43.63,43.56,43.57,130300.0,34.5996,34.6154,34.5599,34.5678,130300.0
2014-02-04 13:00:00,43.57,43.6,43.55,43.56,28500.0,34.5678,34.5916,34.552,34.5599,28500.0
2014-02-04 13:10:00,43.56,43.56,43.43,43.46,207500.0,34.5599,34.5599,34.4568,34.4806,207500.0
2014-02-04 13:20:00,43.47,43.47,43.43,43.46,149800.0,34.4885,34.4885,34.4568,34.4806,149800.0
2014-02-04 13:30:00,43.47,43.5,43.41,43.47,86000.0,34.4885,34.5123,34.4409,34.4885,86000.0
2014-02-04 13:40:00,43.46,43.47,43.42,43.43,116200.0,34.4806,34.4885,34.4488,34.4568,116200.0
2014-02-04 13:50:00,43.42,43.46,43.32,43.34,158000.0,34.4488,34.4806,34.3695,34.3854,158000.0
2014-02-04 14:00:00,43.34,43.38,43.32,43.35,159600.0,34.3854,34.4171,34.3695,34.3933,159600.0
2014-02-04 14:10:00,43.35,43.38,43.32,43.33,362000.0,34.3933,34.4171,34.3695,34.3774,362000.0
2014-02-04 14:20:00,43.34,43.4,43.32,43.36,139100.0,34.3854,34.433,34.3695,34.4012,139100.0
2014-02-04 14:30:00,43.36,43.39,43.33,43.39,261700.0,34.4012,34.425,34.3774,34.425,261700.0
2014-02-04 14:40:00,43.39,43.45,43.39,43.4,216700.0,34.425,34.4726,34.425,34.433,216700.0
2014-02-04 14:50:00,43.4,43.42,43.37,43.42,138000.0,34.433,34.4488,34.4092,34.4488,138000.0
2014-02-04 15:00:00,43.42,43.46,43.41,43.44,128300.0,34.4488,34.4806,34.4409,34.4647,128300.0
2014-02-04 15:10:00,43.44,43.45,43.39,43.42,113200.0,34.4647,34.4726,34.425,34.4488,113200.0
2014-02-04 15:20:00,43.42,43.44,43.27,43.28,215900.0,34.4488,34.4647,34.3298,34.3378,215900.0
2014-02-04 15:30:00,43.27,43.42,43.26,43.4,248400.0,34.3298,34.4488,34.3219,34.433,248400.0
2014-02-04 15:40:00,43.4,43.45,43.34,43.35,502100.0,34.433,34.4726,34.3854,34.3933,502100.0
2014-02-04 15:50:00,43.35,43.43,43.33,43.36,358200.0,34.3933,34.4568,34.3774,34.4012,358200.0
2014-02-05 09:30:00,43.23,43.24,43.06,43.06,279600.0,34.2981,34.306,34.1632,34.1632,279600.0
2014-02-05 09:40:00,43.06,43.11,43.02,43.05,272300.0,34.1632,34.2029,34.1315,34.1553,272300.0
2014-02-05 09:50:00,43.05,43.09,42.9,42.97,326000.0,34.1553,34.187,34.0363,34.0918,326000.0
2014-02-05 10:00:00,42.96,43.18,42.96,43.02,359500.0,34.0839,34.2584,34.0839,34.1315,359500.0
2014-02-05 10:10:00,43.03,43.05,42.88,42.9,250400.0,34.1394,34.1553,34.0204,34.0363,250400.0
2014-02-05 10:20:00,42.91,42.94,42.77,42.87,419600.0,34.0442,34.068,33.9331,34.0125,419600.0
2014-02-05 10:30:00,42.88,43.02,42.85,42.98,104700.0,34.0204,34.1315,33.9966,34.0997,104700.0
2014-02-05 10:40:00,42.98,43.03,42.91,42.95,100700.0,34.0997,34.1394,34.0442,34.0759,100700.0
2014-02-05 10:50:00,42.95,43.02,42.92,42.98,126900.0,34.0759,34.1315,34.0521,34.0997,126900.0
2014-02-05 11:00:00,42.98,42.98,42.93,42.95,134900.0,34.0997,34.0997,34.0601,34.0759,134900.0
2014-02-05 11:10:00,42.96,43.08,42.96,43.04,139700.0,34.0839,34.1791,34.0839,34.1473,139700.0
2014-02-05 11:20:00,43.04,43.17,43.04,43.17,330500.0,34.1473,34.2505,34.1473,34.2505,330500.0
2014-02-05 11:30:00,43.18,43.18,43.09,43.1,139700.0,34.2584,34.2584,34.187,34.1949,139700.0
2014-02-05 11:40:00,43.1,43.23,43.1,43.21,136500.0,34.1949,34.2981,34.1949,34.2822,136500.0
2014-02-05 11:50:00,43.22,43.25,43.19,43.23,159900.0,34.2902,34.314,34.2664,34.2981,159900.0
2014-02-05 12:00:00,43.23,43.31,43.23,43.29,326300.0,34.2981,34.3616,34.2981,34.3457,326300.0
2014-02-05 12:10:00,43.28,43.3,43.25,43.3,147200.0,34.3378,34.3536,34.314,34.3536,147200.0
2014-02-05 12:20:00,43.3,43.37,43.28,43.28,250800.0,34.3536,34.4092,34.3378,34.3378,250800.0
2014-02-05 12:30:00,43.29,43.34,43.29,43.3,95200.0,34.3457,34.3854,34.3457,34.3536,95200.0
2014-02-05 12:40:00,43.3,43.34,43.3,43.32,155800.0,34.3536,34.3854,34.3536,34.3695,155800.0
2014-02-05 12:50:00,43.31,43.34,43.3,43.33,80000.0,34.3616,34.3854,34.3536,34.3774,80000.0
2014-02-05 13:00:00,43.33,43.44,43.32,43.44,142700.0,34.3774,34.4647,34.3695,34.4647,142700.0
2014-02-05 13:10:00,43.45,43.48,43.42,43.48,94400.0,34.4726,34.4964,34.4488,34.4964,94400.0
2014-02-05 13:20:00,43.48,43.48,43.42,43.45,202500.0,34.4964,34.4964,34.4488,34.4726,202500.0
2014-02-05 13:30:00,43.46,43.48,43.44,43.47,61000.0,34.4806,34.4964,34.4647,34.4885,61000.0
2014-02-05 13:40:00,43.47,43.51,43.44,43.47,81300.0,34.4885,34.5202,34.4647,34.4885,81300.0
2014-02-05 13:50:00,43.47,43.53,43.47,43.5,134900.0,34.4885,34.5361,34.4885,34.5123,134900.0
2014-02-05 14:00:00,43.49,43.53,43.46,43.47,93600.0,34.5044,34.5361,34.4806,34.4885,93600.0
2014-02-05 14:10:00,43.48,43.48,43.43,43.45,96200.0,34.4964,34.4964,34.4568,34.4726,96200.0
2014-02-05 14:20:00,43.45,43.48,43.43,43.47,125100.0,34.4726,34.4964,34.4568,34.4885,125100.0
2014-02-05 14:30:00,43.48,43.51,43.41,43.42,149000.0,34.4964,34.5202,34.4409,34.4488,149000.0
2014-02-05 14:40:00,43.41,43.46,43.41,43.44,82800.0,34.4409,34.4806,34.4409,34.4647,82800.0
2014-02-05 14:50:00,43.45,43.48,43.38,43.4,153800.0,34.4726,34.4964,34.4171,34.433,153800.0
2014-02-05 15:00:00,43.4,43.44,43.38,43.43,179700.0,34.433,34.4647,34.4171,34.4568,179700.0
2014-02-05 15:10:00,43.44,43.48,43.42,43.46,154100.0,34.4647,34.4964,34.4488,34.4806,154100.0
2014-02-05 15:20:00,43.45,43.48,43.43,43.48,135800.0,34.4726,34.4964,34.4568,34.4964,135800.0
2014-02-05 15:30:00,43.48,43.5,43.45,43.5,202100.0,34.4964,34.5123,34.4726,34.5123,202100.0
2014-02-05 15:40:00,43.5,43.55,43.46,43.51,277400.0,34.5123,34.552,34.4806,34.5202,277400.0
2014-02-05 15:50:00,43.51,43.54,43.43,43.45,771800.0,34.5202,34.544,34.4568,34.4726,771800.0
2014-02-06 09:30:00,43.53,43.72,43.5,43.65,369300.0,34.5361,34.6868,34.5123,34.6313,369300.0
2014-02-06 09:40:00,43.67,43.72,43.64,43.69,136900.0,34.6472,34.6868,34.6234,34.663,136900.0
2014-02-06 09:50:00,43.71,43.78,43.7,43.77,55100.0,34.6789,34.7345,34.671,34.7265,55100.0
2014-02-06 10:00:00,43.77,43.84,43.75,43.8,210700.0,34.7265,34.7821,34.7107,34.7503,210700.0
2014-02-06 10:10:00,43.79,43.79,43.75,43.78,44100.0,34.7424,34.7424,34.7107,34.7345,44100.0
2014-02-06 10:20:00,43.78,43.83,43.74,43.83,96800.0,34.7345,34.7741,34.7027,34.7741,96800.0
2014-02-06 10:30:00,43.83,43.85,43.81,43.81,67400.0,34.7741,34.79,34.7583,34.7583,67400.0
2014-02-06 10:40:00,43.82,43.92,43.82,43.92,129600.0,34.7662,34.8455,34.7662,34.8455,129600.0
2014-02-06 10:50:00,43.92,43.92,43.84,43.87,117600.0,34.8455,34.8455,34.7821,34.8059,117600.0
2014-02-06 11:00:00,43.87,43.9,43.84,43.88,56200.0,34.8059,34.8297,34.7821,34.8138,56200.0
2014-02-06 11:10:00,43.89,43.92,43.86,43.89,123100.0,34.8217,34.8455,34.7979,34.8217,123100.0
2014-02-06 11:20:00,43.88,43.91,43.83,43.83,85900.0,34.8138,34.8376,34.7741,34.7741,85900.0
2014-02-06 11:30:00,43.84,43.93,43.84,43.9,1263000.0,34.7821,34.8535,34.7821,34.8297,1263000.0
2014-02-06 11:40:00,43.9,43.93,43.9,43.93,34700.0,34.8297,34.8535,34.8297,34.8535,34700.0
2014-02-06 11:50:00,43.94,43.98,43.91,43.94,86400.0,34.8614,34.8931,34.8376,34.8614,86400.0
2014-02-06 12:00:00,43.94,44.0,43.94,44.0,37700.0,34.8614,34.909,34.8614,34.909,37700.0
2014-02-06 12:10:00,44.0,44.02,43.98,44.0,56900.0,34.909,34.9249,34.8931,34.909,56900.0
2014-02-06 12:20:00,43.99,44.0,43.97,44.0,45600.0,34.9011,34.909,34.8852,34.909,45600.0
2014-02-06 12:30:00,44.01,44.03,44.0,44.01,113500.0,34.9169,34.9328,34.909,34.9169,113500.0
2014-02-06 12:40:00,44.01,44.06,44.0,44.02,84900.0,34.9169,34.9566,34.909,34.9249,84900.0
2014-02-06 12:50:00,44.02,44.04,44.0,44.01,119600.0,34.9249,34.9407,34.909,34.9169,119600.0
2014-02-06 13:00:00,44.02,44.05,44.01,44.05,34500.0,34.9249,34.9487,34.9169,34.9487,34500.0
2014-02-06 13:10:00,44.05,44.08,44.02,44.03,226400.0,34.9487,34.9725,34.9249,34.9328,226400.0
2014-02-06 13:20:00,44.02,44.05,43.97,43.97,73600.0,34.9249,34.9487,34.8852,34.8852,73600.0
2014-02-06 13:30:00,43.98,44.02,43.98,44.01,68800.0,34.8931,34.9249,34.8931,34.9169,68800.0
2014-02-06 13:40:00,44.01,44.04,44.0,44.03,34000.0,34.9169,34.9407,34.909,34.9328,34000.0
2014-02-06 13:50:00,44.03,44.03,44.01,44.02,44200.0,34.9328,34.9328,34.9169,34.9249,44200.0
2014-02-06 14:00:00,44.03,44.09,44.03,44.08,182800.0,34.9328,34.9804,34.9328,34.9725,182800.0
2014-02-06 14:10:00,44.09,44.14,44.07,44.12,144900.0,34.9804,35.0201,34.9645,35.0042,144900.0
2014-02-06 14:20:00,44.12,44.15,44.09,44.12,280700.0,35.0042,35.028,34.9804,35.0042,280700.0
2014-02-06 14:30:00,44.13,44.15,44.1,44.11,133800.0,35.0121,35.028,34.9883,34.9963,133800.0
2014-02-06 14:40:00,44.12,44.12,44.08,44.09,106100.0,35.0042,35.0042,34.9725,34.9804,106100.0
2014-02-06 14:50:00,44.09,44.1,44.05,44.09,78200.0,34.9804,34.9883,34.9487,34.9804,78200.0
2014-02-06 15:00:00,44.1,44.13,44.08,44.12,62900.0,34.9883,35.0121,34.9725,35.0042,62900.0
2014-02-06 15:10:00,44.12,44.12,44.06,44.08,95100.0,35.0042,35.0042,34.9566,34.9725,95100.0
2014-02-06 15:20:00,44.09,44.09,44.05,44.08,160100.0,34.9804,34.9804,34.9487,34.9725,160100.0
2014-02-06 15:30:00,44.08,44.09,44.05,44.08,306300.0,34.9725,34.9804,34.9487,34.9725,306300.0
2014-02-06 15:40:00,44.09,44.11,44.05,44.06,220200.0,34.9804,34.9963,34.9487,34.9566,220200.0
2014-02-06 15:50:00,44.06,44.14,44.05,44.11,883900.0,34.9566,35.0201,34.9487,34.9963,883900.0
2014-02-07 09:30:00,44.25,44.49,44.25,44.39,255700.0,35.1073,35.2978,35.1073,35.2184,255700.0
2014-02-07 09:40:00,44.39,44.46,44.35,44.36,186100.0,35.2184,35.274,35.1867,35.1946,186100.0
2014-02-07 09:50:00,44.35,44.37,44.28,44.31,151800.0,35.1867,35.2026,35.1311,35.1549,151800.0
2014-02-07 10:00:00,44.32,44.4,44.26,44.33,136800.0,35.1629,35.2264,35.1153,35.1708,136800.0
2014-02-07 10:10:00,44.33,44.33,44.16,44.2,107900.0,35.1708,35.1708,35.0359,35.0677,107900.0
2014-02-07 10:20:00,44.19,44.25,44.12,44.13,70400.0,35.0597,35.1073,35.0042,35.0121,70400.0
2014-02-07 10:30:00,44.13,44.21,44.12,44.21,46600.0,35.0121,35.0756,35.0042,35.0756,46600.0
2014-02-07 10:40:00,44.21,44.22,44.15,44.22,65400.0,35.0756,35.0835,35.028,35.0835,65400.0
2014-02-07 10:50:00,44.23,44.33,44.22,44.29,75700.0,35.0915,35.1708,35.0835,35.1391,75700.0
2014-02-07 11:00:00,44.29,44.29,44.23,44.23,87400.0,35.1391,35.1391,35.0915,35.0915,87400.0
2014-02-07 11:10:00,44.23,44.33,44.23,44.28,70600.0,35.0915,35.1708,35.0915,35.1311,70600.0
2014-02-07 11:20:00,44.29,44.35,44.28,44.34,32600.0,35.1391,35.1867,35.1311,35.1787,32600.0
2014-02-07 11:30:00,44.35,44.4,44.34,44.39,52900.0,35.1867,35.2264,35.1787,35.2184,52900.0
2014-02-07 11:40:00,44.4,44.46,44.39,44.45,135400.0,35.2264,35.274,35.2184,35.266,135400.0
2014-02-07 11:50:00,44.45,44.47,44.43,44.45,105300.0,35.266,35.2819,35.2502,35.266,105300.0
2014-02-07 12:00:00,44.45,44.45,44.41,44.41,62100.0,35.266,35.266,35.2343,35.2343,62100.0
2014-02-07 12:10:00,44.41,44.45,44.4,44.45,17000.0,35.2343,35.266,35.2264,35.266,17000.0
2014-02-07 12:20:00,44.45,44.48,44.45,44.47,8900.0,35.266,35.2898,35.266,35.2819,8900.0
2014-02-07 12:30:00,44.47,44.5,44.46,44.46,40400.0,35.2819,35.3057,35.274,35.274,40400.0
2014-02-07 12:40:00,44.46,44.49,44.46,44.46,21400.0,35.274,35.2978,35.274,35.274,21400.0
2014-02-07 12:50:00,44.46,44.51,44.46,44.5,58000.0,35.274,35.3136,35.274,35.3057,58000.0
2014-02-07 13:00:00,44.5,44.51,44.48,44.48,24300.0,35.3057,35.3136,35.2898,35.2898,24300.0
2014-02-07 13:10:00,44.48,44.51,44.48,44.51,27900.0,35.2898,35.3136,35.2898,35.3136,27900.0
2014-02-07 13:20:00,44.52,44.55,44.51,44.54,66900.0,35.3216,35.3454,35.3136,35.3374,66900.0
2014-02-07 13:30:00,44.54,44.56,44.53,44.56,27700.0,35.3374,35.3533,35.3295,35.3533,27700.0
2014-02-07 13:40:00,44.56,44.61,44.56,44.59,57200.0,35.3533,35.393,35.3533,35.3771,57200.0
2014-02-07 13:50:00,44.6,44.64,44.58,44.62,84200.0,35.385,35.4168,35.3692,35.4009,84200.0
2014-02-07 14:00:00,44.63,44.65,44.62,44.64,28800.0,35.4088,35.4247,35.4009,35.4168,28800.0
2014-02-07 14:10:00,44.63,44.66,44.58,44.58,120300.0,35.4088,35.4326,35.3692,35.3692,120300.0
2014-02-07 14:20:00,44.59,44.64,44.58,44.61,60800.0,35.3771,35.4168,35.3692,35.393,60800.0
2014-02-07 14:30:00,44.61,44.62,44.57,44.58,77200.0,35.393,35.4009,35.3612,35.3692,77200.0
2014-02-07 14:40:00,44.58,44.64,44.58,44.58,472700.0,35.3692,35.4168,35.3692,35.3692,472700.0
2014-02-07 14:50:00,44.58,44.63,44.57,44.63,409500.0,35.3692,35.4088,35.3612,35.4088,409500.0
2014-02-07 15:00:00,44.63,44.68,44.62,44.64,179600.0,35.4088,35.4485,35.4009,35.4168,179600.0
2014-02-07 15:10:00,44.64,44.67,44.63,44.66,193000.0,35.4168,35.4406,35.4088,35.4326,193000.0
2014-02-07 15:20:00,44.66,44.68,44.63,44.68,88900.0,35.4326,35.4485,35.4088,35.4485,88900.0
2014-02-07 15:30:00,44.67,44.73,44.67,44.71,238000.0,35.4406,35.4882,35.4406,35.4723,238000.0
2014-02-07 15:40:00,44.71,44.77,44.7,44.7,366000.0,35.4723,35.5199,35.4644,35.4644,366000.0
2014-02-07 15:50:00,44.71,44.73,44.67,44.71,492900.0,35.4723,35.4882,35.4406,35.4723,492900.0
2014-02-10 09:30:00,44.7,44.79,44.57,44.78,788100.0,35.4644,35.5358,35.3612,35.5278,788100.0
2014-02-10 09:40:00,44.78,44.87,44.73,44.85,403700.0,35.5278,35.5992,35.4882,35.5834,403700.0
2014-02-10 09:50:00,44.86,44.96,44.8,44.92,520800.0,35.5913,35.6706,35.5437,35.6389,520800.0
2014-02-10 10:00:00,44.93,44.93,44.86,44.89,354300.0,35.6468,35.6468,35.5913,35.6151,354300.0
2014-02-10 10:10:00,44.89,44.95,44.88,44.93,264400.0,35.6151,35.6627,35.6072,35.6468,264400.0
2014-02-10 10:20:00,44.94,44.97,44.93,44.95,231900.0,35.6548,35.6786,35.6468,35.6627,231900.0
2014-02-10 10:30:00,44.95,44.96,44.83,44.84,109700.0,35.6627,35.6706,35.5675,35.5754,109700.0
2014-02-10 10:40:00,44.84,44.84,44.72,44.72,193800.0,35.5754,35.5754,35.4802,35.4802,193800.0
2014-02-10 10:50:00,44.72,44.76,44.7,44.71,148900.0,35.4802,35.512,35.4644,35.4723,148900.0
2014-02-10 11:00:00,44.71,44.73,44.66,44.72,300900.0,35.4723,35.4882,35.4326,35.4802,300900.0
2014-02-10 11:10:00,44.72,44.83,44.72,44.83,320800.0,35.4802,35.5675,35.4802,35.5675,320800.0
2014-02-10 11:20:00,44.83,44.91,44.82,44.89,810200.0,35.5675,35.631,35.5596,35.6151,810200.0
2014-02-10 11:30:00,44.9,44.92,44.86,44.87,486500.0,35.623,35.6389,35.5913,35.5992,486500.0
2014-02-10 11:40:00,44.87,44.96,44.87,44.96,518800.0,35.5992,35.6706,35.5992,35.6706,518800.0
2014-02-10 11:50:00,44.96,44.99,44.91,44.91,507400.0,35.6706,35.6945,35.631,35.631,507400.0
2014-02-10 12:00:00,44.92,44.95,44.89,44.95,340100.0,35.6389,35.6627,35.6151,35.6627,340100.0
2014-02-10 12:10:00,44.96,44.97,44.93,44.94,255100.0,35.6706,35.6786,35.6468,35.6548,255100.0
2014-02-10 12:20:00,44.94,44.97,44.89,44.9,266100.0,35.6548,35.6786,35.6151,35.623,266100.0
2014-02-10 12:30:00,44.9,44.93,44.87,44.87,161700.0,35.623,35.6468,35.5992,35.5992,161700.0
2014-02-10 12:40:00,44.86,44.89,44.86,44.88,194200.0,35.5913,35.6151,35.5913,35.6072,194200.0
2014-02-10 12:50:00,44.87,44.89,44.85,44.88,89200.0,35.5992,35.6151,35.5834,35.6072,89200.0
2014-02-10 13:00:00,44.88,44.89,44.84,44.84,27100.0,35.6072,35.6151,35.5754,35.5754,27100.0
2014-02-10 13:10:00,44.84,44.86,44.82,44.84,71700.0,35.5754,35.5913,35.5596,35.5754,71700.0
2014-02-10 13:20:00,44.84,44.89,44.83,44.88,272000.0,35.5754,35.6151,35.5675,35.6072,272000.0
2014-02-10 13:30:00,44.87,44.88,44.86,44.88,24000.0,35.5992,35.6072,35.5913,35.6072,24000.0
2014-02-10 13:40:00,44.87,44.88,44.85,44.86,303900.0,35.5992,35.6072,35.5834,35.5913,303900.0
2014-02-10 13:50:00,44.86,44.9,44.84,44.89,136100.0,35.5913,35.623,35.5754,35.6151,136100.0
2014-02-10 14:00:00,44.89,44.91,44.88,44.88,299900.0,35.6151,35.631,35.6072,35.6072,299900.0
2014-02-10 14:10:00,44.89,44.94,44.88,44.93,345800.0,35.6151,35.6548,35.6072,35.6468,345800.0
2014-02-10 14:20:00,44.92,44.95,44.91,44.91,174200.0,35.6389,35.6627,35.631,35.631,174200.0
2014-02-10 14:30:00,44.92,44.95,44.91,44.93,234100.0,35.6389,35.6627,35.631,35.6468,234100.0
2014-02-10 14:40:00,44.93,44.96,44.92,44.95,310000.0,35.6468,35.6706,35.6389,35.6627,310000.0
2014-02-10 14:50:00,44.96,44.97,44.95,44.95,156600.0,35.6706,35.6786,35.6627,35.6627,156600.0
2014-02-10 15:00:00,44.96,44.97,44.93,44.96,271900.0,35.6706,35.6786,35.6468,35.6706,271900.0
2014-02-10 15:10:00,44.96,44.97,44.93,44.95,431400.0,35.6706,35.6786,35.6468,35.6627,431400.0
2014-02-10 15:20:00,44.95,44.95,44.9,44.9,267200.0,35.6627,35.6627,35.623,35.623,267200.0
2014-02-10 15:30:00,44.9,44.93,44.88,44.9,245900.0,35.623,35.6468,35.6072,35.623,245900.0
2014-02-10 15:40:00,44.9,44.92,44.86,44.9,491400.0,35.623,35.6389,35.5913,35.623,491400.0
2014-02-10 15:50:00,44.9,44.93,44.89,44.9,682500.0,35.623,35.6468,35.6151,35.623,682500.0
2014-02-11 09:30:00,45.03,45.16,44.95,45.14,463900.0,35.7262,35.8293,35.6627,35.8135,463900.0
2014-02-11 09:40:00,45.15,45.28,45.11,45.26,343300.0,35.8214,35.9245,35.7897,35.9087,343300.0
2014-02-11 09:50:00,45.25,45.26,45.15,45.16,292700.0,35.9007,35.9087,35.8214,35.8293,292700.0
2014-02-11 10:00:00,45.16,45.22,45.09,45.13,240600.0,35.8293,35.8769,35.7738,35.8055,240600.0
2014-02-11 10:10:00,45.12,45.2,45.1,45.2,88100.0,35.7976,35.8611,35.7817,35.8611,88100.0
2014-02-11 10:20:00,45.2,45.23,45.19,45.2,83200.0,35.8611,35.8849,35.8531,35.8611,83200.0
2014-02-11 10:30:00,45.2,45.21,45.16,45.2,101200.0,35.8611,35.869,35.8293,35.8611,101200.0
2014-02-11 10:40:00,45.19,45.21,45.18,45.18,189200.0,35.8531,35.869,35.8452,35.8452,189200.0
2014-02-11 10:50:00,45.18,45.23,45.16,45.23,298900.0,35.8452,35.8849,35.8293,35.8849,298900.0
2014-02-11 11:00:00,45.22,45.27,45.22,45.26,373500.0,35.8769,35.9166,35.8769,35.9087,373500.0
2014-02-11 11:10:00,45.25,45.35,45.23,45.35,231900.0,35.9007,35.9801,35.8849,35.9801,231900.0
2014-02-11 11:20:00,45.35,45.4,45.33,45.4,266700.0,35.9801,36.0197,35.9642,36.0197,266700.0
2014-02-11 11:30:00,45.41,45.42,45.39,45.42,105200.0,36.0277,36.0356,36.0118,36.0356,105200.0
2014-02-11 11:40:00,45.42,45.47,45.41,45.45,52700.0,36.0356,36.0753,36.0277,36.0594,52700.0
2014-02-11 11:50:00,45.45,45.5,45.45,45.49,47000.0,36.0594,36.0991,36.0594,36.0911,47000.0
2014-02-11 12:00:00,45.49,45.5,45.43,45.43,120200.0,36.0911,36.0991,36.0435,36.0435,120200.0
2014-02-11 12:10:00,45.43,45.45,45.4,45.44,116700.0,36.0435,36.0594,36.0197,36.0515,116700.0
2014-02-11 12:20:00,45.44,45.45,45.41,45.42,66900.0,36.0515,36.0594,36.0277,36.0356,66900.0
2014-02-11 12:30:00,45.43,45.47,45.41,45.44,113100.0,36.0435,36.0753,36.0277,36.0515,113100.0
2014-02-11 12:40:00,45.44,45.47,45.43,45.45,36000.0,36.0515,36.0753,36.0435,36.0594,36000.0
2014-02-11 12:50:00,45.44,45.44,45.4,45.43,30800.0,36.0515,36.0515,36.0197,36.0435,30800.0
2014-02-11 13:00:00,45.43,45.46,45.43,45.44,116200.0,36.0435,36.0673,36.0435,36.0515,116200.0
2014-02-11 13:10:00,45.45,45.52,45.45,45.51,64600.0,36.0594,36.1149,36.0594,36.107,64600.0
2014-02-11 13:20:00,45.51,45.52,45.48,45.52,158800.0,36.107,36.1149,36.0832,36.1149,158800.0
2014-02-11 13:30:00,45.52,45.53,45.47,45.48,47500.0,36.1149,36.1229,36.0753,36.0832,47500.0
2014-02-11 13:40:00,45.47,45.51,45.46,45.46,106800.0,36.0753,36.107,36.0673,36.0673,106800.0
2014-02-11 13:50:00,45.46,45.47,45.42,45.42,64500.0,36.0673,36.0753,36.0356,36.0356,64500.0
2014-02-11 14:00:00,45.42,45.43,45.38,45.43,47000.0,36.0356,36.0435,36.0039,36.0435,47000.0
2014-02-11 14:10:00,45.43,45.45,45.41,45.41,50400.0,36.0435,36.0594,36.0277,36.0277,50400.0
2014-02-11 14:20:00,45.42,45.45,45.41,45.41,56400.0,36.0356,36.0594,36.0277,36.0277,56400.0
2014-02-11 14:30:00,45.42,45.45,45.41,45.44,68400.0,36.0356,36.0594,36.0277,36.0515,68400.0
2014-02-11 14:40:00,45.44,45.52,45.44,45.52,118400.0,36.0515,36.1149,36.0515,36.1149,118400.0
2014-02-11 14:50:00,45.51,45.54,45.49,45.53,185500.0,36.107,36.1308,36.0911,36.1229,185500.0
2014-02-11 15:00:00,45.53,45.57,45.52,45.56,183700.0,36.1229,36.1546,36.1149,36.1467,183700.0
2014-02-11 15:10:00,45.56,45.59,45.56,45.59,169700.0,36.1467,36.1705,36.1467,36.1705,169700.0
2014-02-11 15:20:00,45.59,45.59,45.53,45.53,206400.0,36.1705,36.1705,36.1229,36.1229,206400.0
2014-02-11 15:30:00,45.54,45.57,45.53,45.54,398300.0,36.1308,36.1546,36.1229,36.1308,398300.0
2014-02-11 15:40:00,45.54,45.54,45.47,45.48,175000.0,36.1308,36.1308,36.0753,36.0832,175000.0
2014-02-11 15:50:00,45.47,45.49,45.43,45.44,731500.0,36.0753,36.0911,36.0435,36.0515,731500.0
2014-02-12 09:30:00,45.39,45.59,45.34,45.49,303900.0,36.0118,36.1705,35.9721,36.0911,303900.0
2014-02-12 09:40:00,45.5,45.59,45.5,45.55,229000.0,36.0991,36.1705,36.0991,36.1387,229000.0
2014-02-12 09:50:00,45.55,45.65,45.54,45.62,263900.0,36.1387,36.2181,36.1308,36.1943,263900.0
2014-02-12 10:00:00,45.62,45.65,45.54,45.56,150900.0,36.1943,36.2181,36.1308,36.1467,150900.0
2014-02-12 10:10:00,45.57,45.6,45.47,45.47,42100.0,36.1546,36.1784,36.0753,36.0753,42100.0
2014-02-12 10:20:00,45.47,45.47,45.42,45.44,86800.0,36.0753,36.0753,36.0356,36.0515,86800.0
2014-02-12 10:30:00,45.43,45.48,45.41,45.48,137700.0,36.0435,36.0832,36.0277,36.0832,137700.0
2014-02-12 10:40:00,45.47,45.47,45.39,45.42,34900.0,36.0753,36.0753,36.0118,36.0356,34900.0
2014-02-12 10:50:00,45.43,45.45,45.41,45.41,98500.0,36.0435,36.0594,36.0277,36.0277,98500.0
2014-02-12 11:00:00,45.4,45.45,45.4,45.45,51100.0,36.0197,36.0594,36.0197,36.0594,51100.0
2014-02-12 11:10:00,45.46,45.5,45.46,45.48,40800.0,36.0673,36.0991,36.0673,36.0832,40800.0
2014-02-12 11:20:00,45.46,45.46,45.36,45.39,41000.0,36.0673,36.0673,35.988,36.0118,41000.0
2014-02-12 11:30:00,45.4,45.48,45.39,45.41,225300.0,36.0197,36.0832,36.0118,36.0277,225300.0
2014-02-12 11:40:00,45.42,45.44,45.39,45.39,38200.0,36.0356,36.0515,36.0118,36.0118,38200.0
2014-02-12 11:50:00,45.38,45.42,45.36,45.42,31300.0,36.0039,36.0356,35.988,36.0356,31300.0
2014-02-12 12:00:00,45.42,45.48,45.39,45.47,30600.0,36.0356,36.0832,36.0118,36.0753,30600.0
2014-02-12 12:10:00,45.47,45.5,45.44,45.48,113600.0,36.0753,36.0991,36.0515,36.0832,113600.0
2014-02-12 12:20:00,45.48,45.5,45.46,45.5,123300.0,36.0832,36.0991,36.0673,36.0991,123300.0
2014-02-12 12:30:00,45.51,45.53,45.47,45.48,25700.0,36.107,36.1229,36.0753,36.0832,25700.0
2014-02-12 12:40:00,45.48,45.49,45.44,45.44,24800.0,36.0832,36.0911,36.0515,36.0515,24800.0
2014-02-12 12:50:00,45.45,45.52,45.45,45.5,31200.0,36.0594,36.1149,36.0594,36.0991,31200.0
2014-02-12 13:00:00,45.5,45.52,45.48,45.49,24100.0,36.0991,36.1149,36.0832,36.0911,24100.0
2014-02-12 13:10:00,45.49,45.52,45.48,45.52,50300.0,36.0911,36.1149,36.0832,36.1149,50300.0
2014-02-12 13:20:00,45.52,45.55,45.5,45.53,24400.0,36.1149,36.1387,36.0991,36.1229,24400.0
2014-02-12 13:30:00,45.53,45.55,45.52,45.53,36000.0,36.1229,36.1387,36.1149,36.1229,36000.0
2014-02-12 13:40:00,45.53,45.53,45.49,45.5,191900.0,36.1229,36.1229,36.0911,36.0991,191900.0
2014-02-12 13:50:00,45.5,45.52,45.48,45.49,42400.0,36.0991,36.1149,36.0832,36.0911,42400.0
2014-02-12 14:00:00,45.49,45.5,45.48,45.49,40600.0,36.0911,36.0991,36.0832,36.0911,40600.0
2014-02-12 14:10:00,45.48,45.49,45.44,45.46,18200.0,36.0832,36.0911,36.0515,36.0673,18200.0
2014-02-12 14:20:00,45.46,45.46,45.41,45.41,21500.0,36.0673,36.0673,36.0277,36.0277,21500.0
2014-02-12 14:30:00,45.41,45.41,45.34,45.34,40800.0,36.0277,36.0277,35.9721,35.9721,40800.0
2014-02-12 14:40:00,45.35,45.36,45.29,45.29,29300.0,35.9801,35.988,35.9325,35.9325,29300.0
2014-02-12 14:50:00,45.28,45.31,45.26,45.31,98100.0,35.9245,35.9483,35.9087,35.9483,98100.0
2014-02-12 15:00:00,45.31,45.32,45.27,45.32,52900.0,35.9483,35.9563,35.9166,35.9563,52900.0
2014-02-12 15:10:00,45.33,45.42,45.29,45.41,105100.0,35.9642,36.0356,35.9325,36.0277,105100.0
2014-02-12 15:20:00,45.4,45.4,45.35,45.36,71300.0,36.0197,36.0197,35.9801,35.988,71300.0
2014-02-12 15:30:00,45.36,45.4,45.34,45.34,94500.0,35.988,36.0197,35.9721,35.9721,94500.0
2014-02-12 15:40:00,45.35,45.41,45.34,45.36,108000.0,35.9801,36.0277,35.9721,35.988,108000.0
2014-02-12 15:50:00,45.36,45.37,45.3,45.37,253300.0,35.988,35.9959,35.9404,35.9959,253300.0
2014-02-13 09:30:00,45.06,45.21,45.01,45.19,134200.0,35.75,35.869,35.7103,35.8531,134200.0
2014-02-13 09:40:00,45.21,45.24,45.17,45.21,146100.0,35.869,35.8928,35.8373,35.869,146100.0
2014-02-13 09:50:00,45.21,45.28,45.21,45.26,57200.0,35.869,35.9245,35.869,35.9087,57200.0
2014-02-13 10:00:00,45.26,45.35,45.24,45.35,67400.0,35.9087,35.9801,35.8928,35.9801,67400.0
2014-02-13 10:10:00,45.34,45.35,45.28,45.33,125800.0,35.9721,35.9801,35.9245,35.9642,125800.0
2014-02-13 10:20:00,45.33,45.37,45.31,45.32,162600.0,35.9642,35.9959,35.9483,35.9563,162600.0
2014-02-13 10:30:00,45.32,45.36,45.3,45.35,110400.0,35.9563,35.988,35.9404,35.9801,110400.0
2014-02-13 10:40:00,45.36,45.39,45.35,45.39,39100.0,35.988,36.0118,35.9801,36.0118,39100.0
2014-02-13 10:50:00,45.39,45.53,45.39,45.5,126400.0,36.0118,36.1229,36.0118,36.0991,126400.0
2014-02-13 11:00:00,45.51,45.52,45.46,45.49,27200.0,36.107,36.1149,36.0673,36.0911,27200.0
2014-02-13 11:10:00,45.49,45.55,45.45,45.55,52200.0,36.0911,36.1387,36.0594,36.1387,52200.0
2014-02-13 11:20:00,45.55,45.59,45.55,45.57,62500.0,36.1387,36.1705,36.1387,36.1546,62500.0
2014-02-13 11:30:00,45.57,45.62,45.57,45.59,41800.0,36.1546,36.1943,36.1546,36.1705,41800.0
2014-02-13 11:40:00,45.59,45.62,45.59,45.61,93900.0,36.1705,36.1943,36.1705,36.1863,93900.0
2014-02-13 11:50:00,45.61,45.63,45.6,45.63,31000.0,36.1863,36.2022,36.1784,36.2022,31000.0
2014-02-13 12:00:00,45.63,45.64,45.6,45.6,78100.0,36.2022,36.2102,36.1784,36.1784,78100.0
2014-02-13 12:10:00,45.59,45.62,45.57,45.6,54800.0,36.1705,36.1943,36.1546,36.1784,54800.0
2014-02-13 12:20:00,45.6,45.64,45.6,45.64,32400.0,36.1784,36.2102,36.1784,36.2102,32400.0
2014-02-13 12:30:00,45.65,45.67,45.65,45.67,71800.0,36.2181,36.234,36.2181,36.234,71800.0
2014-02-13 12:40:00,45.66,45.71,45.66,45.71,37000.0,36.226,36.2657,36.226,36.2657,37000.0
2014-02-13 12:50:00,45.7,45.77,45.68,45.77,171500.0,36.2578,36.3133,36.2419,36.3133,171500.0
2014-02-13 13:00:00,45.76,45.77,45.72,45.77,108900.0,36.3054,36.3133,36.2736,36.3133,108900.0
2014-02-13 13:10:00,45.77,45.82,45.76,45.82,52300.0,36.3133,36.353,36.3054,36.353,52300.0
2014-02-13 13:20:00,45.82,45.87,45.8,45.87,101400.0,36.353,36.3926,36.3371,36.3926,101400.0
2014-02-13 13:30:00,45.86,45.89,45.85,45.88,72800.0,36.3847,36.4085,36.3768,36.4006,72800.0
2014-02-13 13:40:00,45.89,45.9,45.86,45.88,65200.0,36.4085,36.4164,36.3847,36.4006,65200.0
2014-02-13 13:50:00,45.88,45.88,45.84,45.84,47400.0,36.4006,36.4006,36.3688,36.3688,47400.0
2014-02-13 14:00:00,45.85,45.87,45.84,45.85,55100.0,36.3768,36.3926,36.3688,36.3768,55100.0
2014-02-13 14:10:00,45.85,45.89,45.83,45.83,61200.0,36.3768,36.4085,36.3609,36.3609,61200.0
2014-02-13 14:20:00,45.84,45.86,45.79,45.81,43500.0,36.3688,36.3847,36.3292,36.345,43500.0
2014-02-13 14:30:00,45.81,45.83,45.79,45.8,103600.0,36.345,36.3609,36.3292,36.3371,103600.0
2014-02-13 14:40:00,45.8,45.83,45.79,45.8,33300.0,36.3371,36.3609,36.3292,36.3371,33300.0
2014-02-13 14:50:00,45.8,45.82,45.77,45.81,72100.0,36.3371,36.353,36.3133,36.345,72100.0
2014-02-13 15:00:00,45.81,45.83,45.79,45.79,78500.0,36.345,36.3609,36.3292,36.3292,78500.0
2014-02-13 15:10:00,45.8,45.8,45.77,45.78,79300.0,36.3371,36.3371,36.3133,36.3212,79300.0
2014-02-13 15:20:00,45.78,45.79,45.76,45.77,152800.0,36.3212,36.3292,36.3054,36.3133,152800.0
2014-02-13 15:30:00,45.78,45.8,45.75,45.78,128400.0,36.3212,36.3371,36.2974,36.3212,128400.0
2014-02-13 15:40:00,45.78,45.79,45.75,45.78,296800.0,36.3212,36.3292,36.2974,36.3212,296800.0
2014-02-13 15:50:00,45.79,45.81,45.76,45.79,1609400.0,36.3292,36.345,36.3054,36.3292,1609400.0
2014-02-14 09:30:00,45.83,45.91,45.67,45.86,111500.0,36.3609,36.4244,36.234,36.3847,111500.0
2014-02-14 09:40:00,45.84,45.84,45.7,45.76,127800.0,36.3688,36.3688,36.2578,36.3054,127800.0
2014-02-14 09:50:00,45.76,45.91,45.7,45.87,142700.0,36.3054,36.4244,36.2578,36.3926,142700.0
2014-02-14 10:00:00,45.88,45.9,45.8,45.85,496700.0,36.4006,36.4164,36.3371,36.3768,496700.0
2014-02-14 10:10:00,45.86,45.98,45.86,45.94,178900.0,36.3847,36.4799,36.3847,36.4482,178900.0
2014-02-14 10:20:00,45.95,46.05,45.95,46.04,71900.0,36.4561,36.5354,36.4561,36.5275,71900.0
2014-02-14 10:30:00,46.04,46.1,46.03,46.05,96600.0,36.5275,36.5751,36.5196,36.5354,96600.0
2014-02-14 10:40:00,46.06,46.08,46.03,46.04,48900.0,36.5434,36.5592,36.5196,36.5275,48900.0
2014-02-14 10:50:00,46.04,46.04,45.95,45.95,84300.0,36.5275,36.5275,36.4561,36.4561,84300.0
2014-02-14 11:00:00,45.95,46.0,45.94,45.98,95200.0,36.4561,36.4958,36.4482,36.4799,95200.0
2014-02-14 11:10:00,45.98,46.0,45.96,45.98,32700.0,36.4799,36.4958,36.464,36.4799,32700.0
2014-02-14 11:20:00,45.98,46.04,45.97,46.03,43200.0,36.4799,36.5275,36.472,36.5196,43200.0
2014-02-14 11:30:00,46.04,46.1,46.03,46.09,64200.0,36.5275,36.5751,36.5196,36.5672,64200.0
2014-02-14 11:40:00,46.09,46.11,46.04,46.04,43000.0,36.5672,36.583,36.5275,36.5275,43000.0
2014-02-14 11:50:00,46.05,46.05,46.01,46.02,32000.0,36.5354,36.5354,36.5037,36.5116,32000.0
2014-02-14 12:00:00,46.02,46.02,45.97,46.0,42300.0,36.5116,36.5116,36.472,36.4958,42300.0
2014-02-14 12:10:00,46.0,46.0,45.98,45.99,52600.0,36.4958,36.4958,36.4799,36.4878,52600.0
2014-02-14 12:20:00,46.0,46.04,45.99,46.03,27400.0,36.4958,36.5275,36.4878,36.5196,27400.0
2014-02-14 12:30:00,46.04,46.05,46.02,46.02,34200.0,36.5275,36.5354,36.5116,36.5116,34200.0
2014-02-14 12:40:00,46.03,46.05,46.03,46.03,40500.0,36.5196,36.5354,36.5196,36.5196,40500.0
2014-02-14 12:50:00,46.04,46.06,46.02,46.05,52300.0,36.5275,36.5434,36.5116,36.5354,52300.0
2014-02-14 13:00:00,46.04,46.06,46.03,46.05,29700.0,36.5275,36.5434,36.5196,36.5354,29700.0
2014-02-14 13:10:00,46.05,46.07,46.04,46.05,21200.0,36.5354,36.5513,36.5275,36.5354,21200.0
2014-02-14 13:20:00,46.05,46.1,46.05,46.09,55500.0,36.5354,36.5751,36.5354,36.5672,55500.0
2014-02-14 13:30:00,46.09,46.1,46.07,46.09,26500.0,36.5672,36.5751,36.5513,36.5672,26500.0
2014-02-14 13:40:00,46.09,46.12,46.08,46.09,64700.0,36.5672,36.591,36.5592,36.5672,64700.0
2014-02-14 13:50:00,46.09,46.11,46.08,46.08,82600.0,36.5672,36.583,36.5592,36.5592,82600.0
2014-02-14 14:00:00,46.09,46.12,46.09,46.09,58500.0,36.5672,36.591,36.5672,36.5672,58500.0
2014-02-14 14:10:00,46.1,46.13,46.08,46.12,46200.0,36.5751,36.5989,36.5592,36.591,46200.0
2014-02-14 14:20:00,46.12,46.14,46.11,46.11,81900.0,36.591,36.6068,36.583,36.583,81900.0
2014-02-14 14:30:00,46.11,46.11,46.09,46.1,25000.0,36.583,36.583,36.5672,36.5751,25000.0
2014-02-14 14:40:00,46.09,46.13,46.09,46.12,43900.0,36.5672,36.5989,36.5672,36.591,43900.0
2014-02-14 14:50:00,46.13,46.16,46.12,46.15,101700.0,36.5989,36.6227,36.591,36.6148,101700.0
2014-02-14 15:00:00,46.14,46.17,46.14,46.14,125300.0,36.6068,36.6306,36.6068,36.6068,125300.0
2014-02-14 15:10:00,46.14,46.15,46.09,46.09,87800.0,36.6068,36.6148,36.5672,36.5672,87800.0
2014-02-14 15:20:00,46.1,46.13,46.09,46.11,87400.0,36.5751,36.5989,36.5672,36.583,87400.0
2014-02-14 15:30:00,46.12,46.15,46.11,46.13,146800.0,36.591,36.6148,36.583,36.5989,146800.0
2014-02-14 15:40:00,46.13,46.13,46.1,46.1,123500.0,36.5989,36.5989,36.5751,36.5751,123500.0
2014-02-14 15:50:00,46.11,46.12,46.08,46.12,399000.0,36.583,36.591,36.5592,36.591,399000.0
2014-02-18 09:30:00,46.1,46.2,46.05,46.15,380600.0,36.5751,36.6544,36.5354,36.6148,380600.0
2014-02-18 09:40:00,46.14,46.15,46.04,46.12,546800.0,36.6068,36.6148,36.5275,36.591,546800.0
2014-02-18 09:50:00,46.13,46.16,45.95,46.02,171200.0,36.5989,36.6227,36.4561,36.5116,171200.0
2014-02-18 10:00:00,46.02,46.02,45.91,46.02,113400.0,36.5116,36.5116,36.4244,36.5116,113400.0
2014-02-18 10:10:00,46.02,46.04,45.97,46.03,382400.0,36.5116,36.5275,36.472,36.5196,382400.0
2014-02-18 10:20:00,46.04,46.15,46.03,46.14,204400.0,36.5275,36.6148,36.5196,36.6068,204400.0
2014-02-18 10:30:00,46.14,46.17,46.09,46.1,123400.0,36.6068,36.6306,36.5672,36.5751,123400.0
2014-02-18 10:40:00,46.1,46.12,46.07,46.08,80400.0,36.5751,36.591,36.5513,36.5592,80400.0
2014-02-18 10:50:00,46.08,46.08,46.04,46.06,70200.0,36.5592,36.5592,36.5275,36.5434,70200.0
2014-02-18 11:00:00,46.06,46.11,46.04,46.11,137900.0,36.5434,36.583,36.5275,36.583,137900.0
2014-02-18 11:10:00,46.11,46.18,46.11,46.18,42500.0,36.583,36.6386,36.583,36.6386,42500.0
2014-02-18 11:20:00,46.17,46.22,46.15,46.22,65400.0,36.6306,36.6703,36.6148,36.6703,65400.0
2014-02-18 11:30:00,46.22,46.23,46.18,46.19,32000.0,36.6703,36.6782,36.6386,36.6465,32000.0
2014-02-18 11:40:00,46.19,46.26,46.19,46.22,80600.0,36.6465,36.7021,36.6465,36.6703,80600.0
2014-02-18 11:50:00,46.22,46.24,46.19,46.19,66700.0,36.6703,36.6862,36.6465,36.6465,66700.0
2014-02-18 12:00:00,46.18,46.21,46.17,46.18,22400.0,36.6386,36.6624,36.6306,36.6386,22400.0
2014-02-18 12:10:00,46.18,46.22,46.16,46.16,31600.0,36.6386,36.6703,36.6227,36.6227,31600.0
2014-02-18 12:20:00,46.16,46.23,46.16,46.2,51700.0,36.6227,36.6782,36.6227,36.6544,51700.0
2014-02-18 12:30:00,46.21,46.24,46.2,46.23,55200.0,36.6624,36.6862,36.6544,36.6782,55200.0
2014-02-18 12:40:00,46.23,46.24,46.2,46.23,63500.0,36.6782,36.6862,36.6544,36.6782,63500.0
2014-02-18 12:50:00,46.23,46.25,46.21,46.23,36800.0,36.6782,36.6941,36.6624,36.6782,36800.0
2014-02-18 13:00:00,46.23,46.24,46.21,46.22,41800.0,36.6782,36.6862,36.6624,36.6703,41800.0
2014-02-18 13:10:00,46.21,46.21,46.18,46.18,11800.0,36.6624,36.6624,36.6386,36.6386,11800.0
2014-02-18 13:20:00,46.18,46.2,46.17,46.2,69700.0,36.6386,36.6544,36.6306,36.6544,69700.0
2014-02-18 13:30:00,46.19,46.2,46.16,46.17,60500.0,36.6465,36.6544,36.6227,36.6306,60500.0
2014-02-18 13:40:00,46.17,46.19,46.13,46.13,24100.0,36.6306,36.6465,36.5989,36.5989,24100.0
2014-02-18 13:50:00,46.13,46.15,46.1,46.14,82400.0,36.5989,36.6148,36.5751,36.6068,82400.0
2014-02-18 14:00:00,46.14,46.15,46.12,46.12,29900.0,36.6068,36.6148,36.591,36.591,29900.0
2014-02-18 14:10:00,46.12,46.12,46.1,46.12,40100.0,36.591,36.591,36.5751,36.591,40100.0
2014-02-18 14:20:00,46.11,46.13,46.09,46.09,46600.0,36.583,36.5989,36.5672,36.5672,46600.0
2014-02-18 14:30:00,46.09,46.14,46.08,46.14,64400.0,36.5672,36.6068,36.5592,36.6068,64400.0
2014-02-18 14:40:00,46.13,46.19,46.12,46.19,66400.0,36.5989,36.6465,36.591,36.6465,66400.0
2014-02-18 14:50:00,46.18,46.21,46.18,46.18,67500.0,36.6386,36.6624,36.6386,36.6386,67500.0
2014-02-18 15:00:00,46.18,46.18,46.16,46.17,37600.0,36.6386,36.6386,36.6227,36.6306,37600.0
2014-02-18 15:10:00,46.16,46.18,46.16,46.18,33200.0,36.6227,36.6386,36.6227,36.6386,33200.0
2014-02-18 15:20:00,46.18,46.23,46.17,46.22,119600.0,36.6386,36.6782,36.6306,36.6703,119600.0
2014-02-18 15:30:00,46.22,46.23,46.19,46.21,73500.0,36.6703,36.6782,36.6465,36.6624,73500.0
2014-02-18 15:40:00,46.21,46.22,46.19,46.21,172800.0,36.6624,36.6703,36.6465,36.6624,172800.0
2014-02-18 15:50:00,46.22,46.22,46.14,46.16,463200.0,36.6703,36.6703,36.6068,36.6227,463200.0
2014-02-19 09:30:00,46.12,46.26,46.03,46.23,232300.0,36.591,36.7021,36.5196,36.6782,232300.0
2014-02-19 09:40:00,46.22,46.28,46.21,46.28,134600.0,36.6703,36.7179,36.6624,36.7179,134600.0
2014-02-19 09:50:00,46.28,46.38,46.25,46.38,83300.0,36.7179,36.7973,36.6941,36.7973,83300.0
2014-02-19 10:00:00,46.38,46.38,46.28,46.36,136200.0,36.7973,36.7973,36.7179,36.7814,136200.0
2014-02-19 10:10:00,46.35,46.45,46.35,46.4,72400.0,36.7735,36.8528,36.7735,36.8131,72400.0
2014-02-19 10:20:00,46.4,46.42,46.36,46.41,147300.0,36.8131,36.829,36.7814,36.8211,147300.0
2014-02-19 10:30:00,46.41,46.44,46.38,46.39,47500.0,36.8211,36.8449,36.7973,36.8052,47500.0
2014-02-19 10:40:00,46.4,46.44,46.4,46.44,62500.0,36.8131,36.8449,36.8131,36.8449,62500.0
2014-02-19 10:50:00,46.44,46.5,46.43,46.48,28400.0,36.8449,36.8925,36.8369,36.8766,28400.0
2014-02-19 11:00:00,46.48,46.49,46.43,46.44,144100.0,36.8766,36.8845,36.8369,36.8449,144100.0
2014-02-19 11:10:00,46.45,46.45,46.39,46.43,108800.0,36.8528,36.8528,36.8052,36.8369,108800.0
2014-02-19 11:20:00,46.43,46.51,46.41,46.49,181800.0,36.8369,36.9004,36.8211,36.8845,181800.0
2014-02-19 11:30:00,46.49,46.51,46.46,46.48,103900.0,36.8845,36.9004,36.8607,36.8766,103900.0
2014-02-19 11:40:00,46.48,46.52,46.47,46.49,89300.0,36.8766,36.9083,36.8687,36.8845,89300.0
2014-02-19 11:50:00,46.49,46.49,46.23,46.23,161200.0,36.8845,36.8845,36.6782,36.6782,161200.0
2014-02-19 12:00:00,46.22,46.26,46.15,46.23,809500.0,36.6703,36.7021,36.6148,36.6782,809500.0
2014-02-19 12:10:00,46.22,46.25,46.15,46.16,154100.0,36.6703,36.6941,36.6148,36.6227,154100.0
2014-02-19 12:20:00,46.16,46.16,46.06,46.12,236000.0,36.6227,36.6227,36.5434,36.591,236000.0
2014-02-19 12:30:00,46.11,46.14,46.1,46.14,158600.0,36.583,36.6068,36.5751,36.6068,158600.0
2014-02-19 12:40:00,46.13,46.14,46.08,46.08,71200.0,36.5989,36.6068,36.5592,36.5592,71200.0
2014-02-19 12:50:00,46.09,46.13,46.08,46.11,424600.0,36.5672,36.5989,36.5592,36.583,424600.0
2014-02-19 13:00:00,46.11,46.18,46.11,46.17,253800.0,36.583,36.6386,36.583,36.6306,253800.0
2014-02-19 13:10:00,46.18,46.23,46.17,46.21,161000.0,36.6386,36.6782,36.6306,36.6624,161000.0
2014-02-19 13:20:00,46.22,46.24,46.2,46.2,77300.0,36.6703,36.6862,36.6544,36.6544,77300.0
2014-02-19 13:30:00,46.2,46.23,46.19,46.19,68100.0,36.6544,36.6782,36.6465,36.6465,68100.0
2014-02-19 13:40:00,46.18,46.19,46.15,46.18,64900.0,36.6386,36.6465,36.6148,36.6386,64900.0
2014-02-19 13:50:00,46.18,46.24,46.17,46.17,90200.0,36.6386,36.6862,36.6306,36.6306,90200.0
2014-02-19 14:00:00,46.17,46.25,46.13,46.23,192300.0,36.6306,36.6941,36.5989,36.6782,192300.0
2014-02-19 14:10:00,46.24,46.25,46.15,46.16,151300.0,36.6862,36.6941,36.6148,36.6227,151300.0
2014-02-19 14:20:00,46.16,46.17,46.07,46.16,124300.0,36.6227,36.6306,36.5513,36.6227,124300.0
2014-02-19 14:30:00,46.16,46.17,46.09,46.12,98000.0,36.6227,36.6306,36.5672,36.591,98000.0
2014-02-19 14:40:00,46.13,46.17,46.08,46.1,159300.0,36.5989,36.6306,36.5592,36.5751,159300.0
2014-02-19 14:50:00,46.1,46.12,46.05,46.1,142100.0,36.5751,36.591,36.5354,36.5751,142100.0
2014-02-19 15:00:00,46.1,46.11,46.06,46.09,139900.0,36.5751,36.583,36.5434,36.5672,139900.0
2014-02-19 15:10:00,46.09,46.09,45.94,45.94,210000.0,36.5672,36.5672,36.4482,36.4482,210000.0
2014-02-19 15:20:00,45.94,45.95,45.91,45.92,93300.0,36.4482,36.4561,36.4244,36.4323,93300.0
2014-02-19 15:30:00,45.91,45.93,45.89,45.91,212900.0,36.4244,36.4402,36.4085,36.4244,212900.0
2014-02-19 15:40:00,45.91,45.95,45.82,45.84,300600.0,36.4244,36.4561,36.353,36.3688,300600.0
2014-02-19 15:50:00,45.84,45.87,45.79,45.85,1090700.0,36.3688,36.3926,36.3292,36.3768,1090700.0
2014-02-20 09:30:00,45.96,46.03,45.82,45.88,182200.0,36.464,36.5196,36.353,36.4006,182200.0
2014-02-20 09:40:00,45.88,45.96,45.85,45.88,127400.0,36.4006,36.464,36.3768,36.4006,127400.0
2014-02-20 09:50:00,45.88,45.92,45.77,45.8,82400.0,36.4006,36.4323,36.3133,36.3371,82400.0
2014-02-20 10:00:00,45.78,45.86,45.69,45.76,291900.0,36.3212,36.3847,36.2498,36.3054,291900.0
2014-02-20 10:10:00,45.77,45.92,45.77,45.86,111900.0,36.3133,36.4323,36.3133,36.3847,111900.0
2014-02-20 10:20:00,45.87,45.89,45.84,45.87,52200.0,36.3926,36.4085,36.3688,36.3926,52200.0
2014-02-20 10:30:00,45.87,45.98,45.87,45.95,124900.0,36.3926,36.4799,36.3926,36.4561,124900.0
2014-02-20 10:40:00,45.96,45.99,45.95,45.98,79800.0,36.464,36.4878,36.4561,36.4799,79800.0
2014-02-20 10:50:00,45.99,46.07,45.99,46.0,198500.0,36.4878,36.5513,36.4878,36.4958,198500.0
2014-02-20 11:00:00,46.01,46.1,46.0,46.1,59000.0,36.5037,36.5751,36.4958,36.5751,59000.0
2014-02-20 11:10:00,46.09,46.09,46.02,46.07,73400.0,36.5672,36.5672,36.5116,36.5513,73400.0
2014-02-20 11:20:00,46.06,46.07,45.97,45.98,80700.0,36.5434,36.5513,36.472,36.4799,80700.0
2014-02-20 11:30:00,45.99,46.08,45.99,46.04,76700.0,36.4878,36.5592,36.4878,36.5275,76700.0
2014-02-20 11:40:00,46.04,46.09,46.04,46.07,222700.0,36.5275,36.5672,36.5275,36.5513,222700.0
2014-02-20 11:50:00,46.06,46.08,46.01,46.02,132000.0,36.5434,36.5592,36.5037,36.5116,132000.0
2014-02-20 12:00:00,46.02,46.06,46.0,46.06,90800.0,36.5116,36.5434,36.4958,36.5434,90800.0
2014-02-20 12:10:00,46.05,46.11,46.04,46.09,56700.0,36.5354,36.583,36.5275,36.5672,56700.0
2014-02-20 12:20:00,46.1,46.16,46.1,46.15,46600.0,36.5751,36.6227,36.5751,36.6148,46600.0
2014-02-20 12:30:00,46.15,46.16,46.09,46.09,21200.0,36.6148,36.6227,36.5672,36.5672,21200.0
2014-02-20 12:40:00,46.09,46.14,46.09,46.12,42900.0,36.5672,36.6068,36.5672,36.591,42900.0
2014-02-20 12:50:00,46.12,46.14,46.09,46.1,102200.0,36.591,36.6068,36.5672,36.5751,102200.0
2014-02-20 13:00:00,46.1,46.16,46.09,46.16,91900.0,36.5751,36.6227,36.5672,36.6227,91900.0
2014-02-20 13:10:00,46.16,46.16,46.14,46.15,99700.0,36.6227,36.6227,36.6068,36.6148,99700.0
2014-02-20 13:20:00,46.16,46.17,46.15,46.17,75400.0,36.6227,36.6306,36.6148,36.6306,75400.0
2014-02-20 13:30:00,46.17,46.21,46.17,46.19,129500.0,36.6306,36.6624,36.6306,36.6465,129500.0
2014-02-20 13:40:00,46.2,46.2,46.15,46.17,159700.0,36.6544,36.6544,36.6148,36.6306,159700.0
2014-02-20 13:50:00,46.17,46.17,46.13,46.14,94200.0,36.6306,36.6306,36.5989,36.6068,94200.0
2014-02-20 14:00:00,46.14,46.14,46.09,46.13,152700.0,36.6068,36.6068,36.5672,36.5989,152700.0
2014-02-20 14:10:00,46.14,46.21,46.13,46.2,221400.0,36.6068,36.6624,36.5989,36.6544,221400.0
2014-02-20 14:20:00,46.2,46.21,46.15,46.18,371800.0,36.6544,36.6624,36.6148,36.6386,371800.0
2014-02-20 14:30:00,46.18,46.19,46.15,46.18,79100.0,36.6386,36.6465,36.6148,36.6386,79100.0
2014-02-20 14:40:00,46.19,46.25,46.19,46.24,362900.0,36.6465,36.6941,36.6465,36.6862,362900.0
2014-02-20 14:50:00,46.24,46.27,46.22,46.27,385500.0,36.6862,36.71,36.6703,36.71,385500.0
2014-02-20 15:00:00,46.27,46.29,46.26,46.28,107400.0,36.71,36.7259,36.7021,36.7179,107400.0
2014-02-20 15:10:00,46.27,46.28,46.26,46.27,30700.0,36.71,36.7179,36.7021,36.71,30700.0
2014-02-20 15:20:00,46.26,46.28,46.23,46.27,152000.0,36.7021,36.7179,36.6782,36.71,152000.0
2014-02-20 15:30:00,46.27,46.29,46.26,46.26,193600.0,36.71,36.7259,36.7021,36.7021,193600.0
2014-02-20 15:40:00,46.26,46.36,46.26,46.36,400500.0,36.7021,36.7814,36.7021,36.7814,400500.0
2014-02-20 15:50:00,46.36,46.37,46.3,46.3,662100.0,36.7814,36.7893,36.7338,36.7338,662100.0
2014-02-21 09:30:00,46.39,46.46,46.31,46.38,247600.0,36.8052,36.8607,36.7417,36.7973,247600.0
2014-02-21 09:40:00,46.37,46.38,46.29,46.37,144500.0,36.7893,36.7973,36.7259,36.7893,144500.0
2014-02-21 09:50:00,46.38,46.42,46.37,46.38,109200.0,36.7973,36.829,36.7893,36.7973,109200.0
2014-02-21 10:00:00,46.38,46.45,46.38,46.42,187700.0,36.7973,36.8528,36.7973,36.829,187700.0
2014-02-21 10:10:00,46.42,46.45,46.37,46.37,35800.0,36.829,36.8528,36.7893,36.7893,35800.0
2014-02-21 10:20:00,46.37,46.37,46.3,46.33,215500.0,36.7893,36.7893,36.7338,36.7576,215500.0
2014-02-21 10:30:00,46.34,46.43,46.34,46.43,23700.0,36.7655,36.8369,36.7655,36.8369,23700.0
2014-02-21 10:40:00,46.44,46.5,46.44,46.49,33700.0,36.8449,36.8925,36.8449,36.8845,33700.0
2014-02-21 10:50:00,46.49,46.51,46.48,46.48,49400.0,36.8845,36.9004,36.8766,36.8766,49400.0
2014-02-21 11:00:00,46.47,46.52,46.46,46.46,95300.0,36.8687,36.9083,36.8607,36.8607,95300.0
2014-02-21 11:10:00,46.47,46.47,46.39,46.41,49000.0,36.8687,36.8687,36.8052,36.8211,49000.0
2014-02-21 11:20:00,46.42,46.44,46.4,46.43,51500.0,36.829,36.8449,36.8131,36.8369,51500.0
2014-02-21 11:30:00,46.43,46.48,46.43,46.48,28600.0,36.8369,36.8766,36.8369,36.8766,28600.0
2014-02-21 11:40:00,46.48,46.49,46.43,46.44,11800.0,36.8766,36.8845,36.8369,36.8449,11800.0
2014-02-21 11:50:00,46.45,46.49,46.45,46.46,26500.0,36.8528,36.8845,36.8528,36.8607,26500.0
2014-02-21 12:00:00,46.46,46.5,46.46,46.5,14300.0,36.8607,36.8925,36.8607,36.8925,14300.0
2014-02-21 12:10:00,46.5,46.52,46.47,46.49,11200.0,36.8925,36.9083,36.8687,36.8845,11200.0
2014-02-21 12:20:00,46.48,46.49,46.47,46.47,6000.0,36.8766,36.8845,36.8687,36.8687,6000.0
2014-02-21 12:30:00,46.46,46.48,46.43,46.45,14000.0,36.8607,36.8766,36.8369,36.8528,14000.0
2014-02-21 12:40:00,46.45,46.46,46.41,46.43,35800.0,36.8528,36.8607,36.8211,36.8369,35800.0
2014-02-21 12:50:00,46.43,46.48,46.43,46.47,230200.0,36.8369,36.8766,36.8369,36.8687,230200.0
2014-02-21 13:00:00,46.47,46.49,46.45,46.49,52800.0,36.8687,36.8845,36.8528,36.8845,52800.0
2014-02-21 13:10:00,46.49,46.51,46.48,46.51,16600.0,36.8845,36.9004,36.8766,36.9004,16600.0
2014-02-21 13:20:00,46.51,46.52,46.48,46.49,43000.0,36.9004,36.9083,36.8766,36.8845,43000.0
2014-02-21 13:30:00,46.5,46.51,46.42,46.45,48500.0,36.8925,36.9004,36.829,36.8528,48500.0
2014-02-21 13:40:00,46.44,46.47,46.43,46.47,24500.0,36.8449,36.8687,36.8369,36.8687,24500.0
2014-02-21 13:50:00,46.47,46.48,46.44,46.46,19700.0,36.8687,36.8766,36.8449,36.8607,19700.0
2014-02-21 14:00:00,46.45,46.48,46.45,46.46,21200.0,36.8528,36.8766,36.8528,36.8607,21200.0
2014-02-21 14:10:00,46.46,46.47,46.41,46.43,38400.0,36.8607,36.8687,36.8211,36.8369,38400.0
2014-02-21 14:20:00,46.43,46.44,46.4,46.4,152400.0,36.8369,36.8449,36.8131,36.8131,152400.0
2014-02-21 14:30:00,46.37,46.38,46.34,46.36,84500.0,36.7893,36.7973,36.7655,36.7814,84500.0
2014-02-21 14:40:00,46.36,46.41,46.36,46.38,52800.0,36.7814,36.8211,36.7814,36.7973,52800.0
2014-02-21 14:50:00,46.38,46.43,46.38,46.38,25800.0,36.7973,36.8369,36.7973,36.7973,25800.0
2014-02-21 15:00:00,46.37,46.41,46.37,46.41,274700.0,36.7893,36.8211,36.7893,36.8211,274700.0
2014-02-21 15:10:00,46.4,46.41,46.37,46.4,44900.0,36.8131,36.8211,36.7893,36.8131,44900.0
2014-02-21 15:20:00,46.4,46.43,46.4,46.42,37800.0,36.8131,36.8369,36.8131,36.829,37800.0
2014-02-21 15:30:00,46.42,46.44,46.36,46.36,108000.0,36.829,36.8449,36.7814,36.7814,108000.0
2014-02-21 15:40:00,46.36,46.38,46.32,46.33,276700.0,36.7814,36.7973,36.7497,36.7576,276700.0
2014-02-21 15:50:00,46.33,46.34,46.24,46.25,787300.0,36.7576,36.7655,36.6862,36.6941,787300.0
2014-02-24 09:30:00,46.03,46.31,46.03,46.24,197800.0,36.5196,36.7417,36.5196,36.6862,197800.0
2014-02-24 09:40:00,46.25,46.28,46.18,46.23,535500.0,36.6941,36.7179,36.6386,36.6782,535500.0
2014-02-24 09:50:00,46.23,46.32,46.23,46.27,336100.0,36.6782,36.7497,36.6782,36.71,336100.0
2014-02-24 10:00:00,46.28,46.3,46.21,46.24,310500.0,36.7179,36.7338,36.6624,36.6862,310500.0
2014-02-24 10:10:00,46.24,46.26,46.22,46.25,337500.0,36.6862,36.7021,36.6703,36.6941,337500.0
2014-02-24 10:20:00,46.25,46.26,46.22,46.23,281800.0,36.6941,36.7021,36.6703,36.6782,281800.0
2014-02-24 10:30:00,46.24,46.32,46.23,46.29,343100.0,36.6862,36.7497,36.6782,36.7259,343100.0
2014-02-24 10:40:00,46.29,46.32,46.28,46.3,261900.0,36.7259,36.7497,36.7179,36.7338,261900.0
2014-02-24 10:50:00,46.3,46.32,46.27,46.29,430000.0,36.7338,36.7497,36.71,36.7259,430000.0
2014-02-24 11:00:00,46.3,46.32,46.27,46.31,412500.0,36.7338,36.7497,36.71,36.7417,412500.0
2014-02-24 11:10:00,46.31,46.35,46.3,46.3,430100.0,36.7417,36.7735,36.7338,36.7338,430100.0
2014-02-24 11:20:00,46.3,46.34,46.29,46.33,439800.0,36.7338,36.7655,36.7259,36.7576,439800.0
2014-02-24 11:30:00,46.34,46.38,46.33,46.35,998500.0,36.7655,36.7973,36.7576,36.7735,998500.0
2014-02-24 11:40:00,46.36,46.37,46.31,46.36,1339300.0,36.7814,36.7893,36.7417,36.7814,1339300.0
2014-02-24 11:50:00,46.36,46.4,46.35,46.4,326500.0,36.7814,36.8131,36.7735,36.8131,326500.0
2014-02-24 12:00:00,46.4,46.43,46.39,46.42,84700.0,36.8131,36.8369,36.8052,36.829,84700.0
2014-02-24 12:10:00,46.42,46.45,46.4,46.43,131300.0,36.829,36.8528,36.8131,36.8369,131300.0
2014-02-24 12:20:00,46.43,46.44,46.42,46.43,73800.0,36.8369,36.8449,36.829,36.8369,73800.0
2014-02-24 12:30:00,46.43,46.44,46.4,46.41,185200.0,36.8369,36.8449,36.8131,36.8211,185200.0
2014-02-24 12:40:00,46.41,46.41,46.34,46.36,506100.0,36.8211,36.8211,36.7655,36.7814,506100.0
2014-02-24 12:50:00,46.36,46.36,46.33,46.34,174800.0,36.7814,36.7814,36.7576,36.7655,174800.0
2014-02-24 13:00:00,46.35,46.37,46.33,46.34,130600.0,36.7735,36.7893,36.7576,36.7655,130600.0
2014-02-24 13:10:00,46.35,46.35,46.31,46.32,60100.0,36.7735,36.7735,36.7417,36.7497,60100.0
2014-02-24 13:20:00,46.32,46.37,46.32,46.35,41400.0,36.7497,36.7893,36.7497,36.7735,41400.0
2014-02-24 13:30:00,46.34,46.36,46.3,46.3,116600.0,36.7655,36.7814,36.7338,36.7338,116600.0
2014-02-24 13:40:00,46.31,46.31,46.27,46.28,50200.0,36.7417,36.7417,36.71,36.7179,50200.0
2014-02-24 13:50:00,46.28,46.29,46.26,46.26,42900.0,36.7179,36.7259,36.7021,36.7021,42900.0
2014-02-24 14:00:00,46.26,46.31,46.26,46.27,80400.0,36.7021,36.7417,36.7021,36.71,80400.0
2014-02-24 14:10:00,46.27,46.27,46.24,46.27,280400.0,36.71,36.71,36.6862,36.71,280400.0
2014-02-24 14:20:00,46.27,46.3,46.26,46.3,158600.0,36.71,36.7338,36.7021,36.7338,158600.0
2014-02-24 14:30:00,46.3,46.31,46.26,46.29,211200.0,36.7338,36.7417,36.7021,36.7259,211200.0
2014-02-24 14:40:00,46.29,46.32,46.27,46.29,108200.0,36.7259,36.7497,36.71,36.7259,108200.0
2014-02-24 14:50:00,46.29,46.31,46.2,46.2,374500.0,36.7259,36.7417,36.6544,36.6544,374500.0
2014-02-24 15:00:00,46.2,46.21,46.16,46.18,153500.0,36.6544,36.6624,36.6227,36.6386,153500.0
2014-02-24 15:10:00,46.18,46.18,46.13,46.15,206700.0,36.6386,36.6386,36.5989,36.6148,206700.0
2014-02-24 15:20:00,46.15,46.18,46.08,46.08,199200.0,36.6148,36.6386,36.5592,36.5592,199200.0
2014-02-24 15:30:00,46.09,46.15,46.07,46.13,274000.0,36.5672,36.6148,36.5513,36.5989,274000.0
2014-02-24 15:40:00,46.14,46.14,46.08,46.12,251100.0,36.6068,36.6068,36.5592,36.591,251100.0
2014-02-24 15:50:00,46.11,46.12,46.01,46.01,1129600.0,36.583,36.591,36.5037,36.5037,1129600.0
2014-02-25 09:30:00,46.06,46.08,45.95,46.01,284600.0,36.5434,36.5592,36.4561,36.5037,284600.0
2014-02-25 09:40:00,46.0,46.05,45.91,46.02,109600.0,36.4958,36.5354,36.4244,36.5116,109600.0
2014-02-25 09:50:00,46.01,46.05,45.95,46.04,143000.0,36.5037,36.5354,36.4561,36.5275,143000.0
2014-02-25 10:00:00,46.05,46.09,45.99,46.07,364900.0,36.5354,36.5672,36.4878,36.5513,364900.0
2014-02-25 10:10:00,46.07,46.18,46.07,46.18,132000.0,36.5513,36.6386,36.5513,36.6386,132000.0
2014-02-25 10:20:00,46.17,46.25,46.14,46.17,217400.0,36.6306,36.6941,36.6068,36.6306,217400.0
2014-02-25 10:30:00,46.17,46.26,46.16,46.26,48600.0,36.6306,36.7021,36.6227,36.7021,48600.0
2014-02-25 10:40:00,46.26,46.26,46.21,46.25,34000.0,36.7021,36.7021,36.6624,36.6941,34000.0
2014-02-25 10:50:00,46.25,46.31,46.25,46.28,57300.0,36.6941,36.7417,36.6941,36.7179,57300.0
2014-02-25 11:00:00,46.28,46.29,46.22,46.25,145700.0,36.7179,36.7259,36.6703,36.6941,145700.0
2014-02-25 11:10:00,46.25,46.37,46.25,46.33,57900.0,36.6941,36.7893,36.6941,36.7576,57900.0
2014-02-25 11:20:00,46.32,46.38,46.32,46.38,101900.0,36.7497,36.7973,36.7497,36.7973,101900.0
2014-02-25 11:30:00,46.38,46.38,46.31,46.31,131300.0,36.7973,36.7973,36.7417,36.7417,131300.0
2014-02-25 11:40:00,46.31,46.33,46.3,46.3,63700.0,36.7417,36.7576,36.7338,36.7338,63700.0
2014-02-25 11:50:00,46.29,46.29,46.2,46.21,89100.0,36.7259,36.7259,36.6544,36.6624,89100.0
2014-02-25 12:00:00,46.21,46.26,46.21,46.25,28200.0,36.6624,36.7021,36.6624,36.6941,28200.0
2014-02-25 12:10:00,46.25,46.29,46.24,46.26,36200.0,36.6941,36.7259,36.6862,36.7021,36200.0
2014-02-25 12:20:00,46.25,46.29,46.23,46.28,181700.0,36.6941,36.7259,36.6782,36.7179,181700.0
2014-02-25 12:30:00,46.28,46.31,46.27,46.29,88700.0,36.7179,36.7417,36.71,36.7259,88700.0
2014-02-25 12:40:00,46.29,46.31,46.26,46.29,36900.0,36.7259,36.7417,36.7021,36.7259,36900.0
2014-02-25 12:50:00,46.3,46.33,46.3,46.31,36500.0,36.7338,36.7576,36.7338,36.7417,36500.0
2014-02-25 13:00:00,46.31,46.37,46.29,46.35,43600.0,36.7417,36.7893,36.7259,36.7735,43600.0
2014-02-25 13:10:00,46.34,46.37,46.34,46.36,21500.0,36.7655,36.7893,36.7655,36.7814,21500.0
2014-02-25 13:20:00,46.35,46.39,46.34,46.36,33900.0,36.7735,36.8052,36.7655,36.7814,33900.0
2014-02-25 13:30:00,46.36,46.41,46.35,46.35,102200.0,36.7814,36.8211,36.7735,36.7735,102200.0
2014-02-25 13:40:00,46.35,46.36,46.29,46.3,103400.0,36.7735,36.7814,36.7259,36.7338,103400.0
2014-02-25 13:50:00,46.3,46.34,46.29,46.32,63800.0,36.7338,36.7655,36.7259,36.7497,63800.0
2014-02-25 14:00:00,46.32,46.34,46.23,46.32,103500.0,36.7497,36.7655,36.6782,36.7497,103500.0
2014-02-25 14:10:00,46.31,46.32,46.27,46.3,47600.0,36.7417,36.7497,36.71,36.7338,47600.0
2014-02-25 14:20:00,46.3,46.32,46.26,46.32,122900.0,36.7338,36.7497,36.7021,36.7497,122900.0
2014-02-25 14:30:00,46.33,46.33,46.28,46.28,80600.0,36.7576,36.7576,36.7179,36.7179,80600.0
2014-02-25 14:40:00,46.28,46.31,46.28,46.29,70000.0,36.7179,36.7417,36.7179,36.7259,70000.0
2014-02-25 14:50:00,46.29,46.29,46.26,46.29,65800.0,36.7259,36.7259,36.7021,36.7259,65800.0
2014-02-25 15:00:00,46.28,46.29,46.24,46.26,46200.0,36.7179,36.7259,36.6862,36.7021,46200.0
2014-02-25 15:10:00,46.26,46.27,46.19,46.22,71200.0,36.7021,36.71,36.6465,36.6703,71200.0
2014-02-25 15:20:00,46.21,46.21,46.15,46.17,47700.0,36.6624,36.6624,36.6148,36.6306,47700.0
2014-02-25 15:30:00,46.16,46.2,46.15,46.2,93400.0,36.6227,36.6544,36.6148,36.6544,93400.0
2014-02-25 15:40:00,46.2,46.21,46.13,46.16,186100.0,36.6544,36.6624,36.5989,36.6227,186100.0
2014-02-25 15:50:00,46.16,46.2,46.14,46.2,1026100.0,36.6227,36.6544,36.6068,36.6544,1026100.0
2014-02-26 09:30:00,46.28,46.39,46.2,46.36,165300.0,36.7179,36.8052,36.6544,36.7814,165300.0
2014-02-26 09:40:00,46.35,46.38,46.23,46.23,94200.0,36.7735,36.7973,36.6782,36.6782,94200.0
2014-02-26 09:50:00,46.23,46.26,46.21,46.26,43800.0,36.6782,36.7021,36.6624,36.7021,43800.0
2014-02-26 10:00:00,46.27,46.35,46.26,46.28,152700.0,36.71,36.7735,36.7021,36.7179,152700.0
2014-02-26 10:10:00,46.29,46.36,46.29,46.34,70200.0,36.7259,36.7814,36.7259,36.7655,70200.0
2014-02-26 10:20:00,46.35,46.54,46.34,46.52,314700.0,36.7735,36.9242,36.7655,36.9083,314700.0
2014-02-26 10:30:00,46.52,46.56,46.51,46.52,74400.0,36.9083,36.9401,36.9004,36.9083,74400.0
2014-02-26 10:40:00,46.53,46.57,46.5,46.51,29500.0,36.9163,36.948,36.8925,36.9004,29500.0
2014-02-26 10:50:00,46.51,46.56,46.51,46.53,1136800.0,36.9004,36.9401,36.9004,36.9163,1136800.0
2014-02-26 11:00:00,46.52,46.55,46.51,46.54,244300.0,36.9083,36.9321,36.9004,36.9242,244300.0
2014-02-26 11:10:00,46.53,46.62,46.53,46.61,596900.0,36.9163,36.9877,36.9163,36.9797,596900.0
2014-02-26 11:20:00,46.61,46.68,46.61,46.61,464900.0,36.9797,37.0353,36.9797,36.9797,464900.0
2014-02-26 11:30:00,46.62,46.64,46.53,46.58,190400.0,36.9877,37.0035,36.9163,36.9559,190400.0
2014-02-26 11:40:00,46.59,46.6,46.5,46.51,188000.0,36.9639,36.9718,36.8925,36.9004,188000.0
2014-02-26 11:50:00,46.51,46.53,46.48,46.52,99500.0,36.9004,36.9163,36.8766,36.9083,99500.0
2014-02-26 12:00:00,46.53,46.56,46.52,46.56,34600.0,36.9163,36.9401,36.9083,36.9401,34600.0
2014-02-26 12:10:00,46.57,46.58,46.55,46.57,88700.0,36.948,36.9559,36.9321,36.948,88700.0
2014-02-26 12:20:00,46.57,46.61,46.55,46.6,22200.0,36.948,36.9797,36.9321,36.9718,22200.0
2014-02-26 12:30:00,46.61,46.66,46.6,46.65,87800.0,36.9797,37.0194,36.9718,37.0115,87800.0
2014-02-26 12:40:00,46.64,46.66,46.62,46.65,24500.0,37.0035,37.0194,36.9877,37.0115,24500.0
2014-02-26 12:50:00,46.64,46.67,46.64,46.64,69000.0,37.0035,37.0273,37.0035,37.0035,69000.0
2014-02-26 13:00:00,46.63,46.64,46.59,46.62,74700.0,36.9956,37.0035,36.9639,36.9877,74700.0
2014-02-26 13:10:00,46.62,46.64,46.6,46.64,50100.0,36.9877,37.0035,36.9718,37.0035,50100.0
2014-02-26 13:20:00,46.63,46.66,46.62,46.65,25100.0,36.9956,37.0194,36.9877,37.0115,25100.0
2014-02-26 13:30:00,46.66,46.67,46.63,46.65,76500.0,37.0194,37.0273,36.9956,37.0115,76500.0
2014-02-26 13:40:00,46.66,46.69,46.66,46.68,129700.0,37.0194,37.0432,37.0194,37.0353,129700.0
2014-02-26 13:50:00,46.68,46.69,46.62,46.64,120200.0,37.0353,37.0432,36.9877,37.0035,120200.0
2014-02-26 14:00:00,46.64,46.65,46.53,46.53,129400.0,37.0035,37.0115,36.9163,36.9163,129400.0
2014-02-26 14:10:00,46.52,46.54,46.47,46.48,74100.0,36.9083,36.9242,36.8687,36.8766,74100.0
2014-02-26 14:20:00,46.48,46.53,46.43,46.43,109500.0,36.8766,36.9163,36.8369,36.8369,109500.0
2014-02-26 14:30:00,46.43,46.48,46.4,46.44,103700.0,36.8369,36.8766,36.8131,36.8449,103700.0
2014-02-26 14:40:00,46.44,46.48,46.43,46.43,55900.0,36.8449,36.8766,36.8369,36.8369,55900.0
2014-02-26 14:50:00,46.44,46.48,46.43,46.48,40300.0,36.8449,36.8766,36.8369,36.8766,40300.0
2014-02-26 15:00:00,46.48,46.49,46.43,46.43,56400.0,36.8766,36.8845,36.8369,36.8369,56400.0
2014-02-26 15:10:00,46.42,46.47,46.38,46.43,114900.0,36.829,36.8687,36.7973,36.8369,114900.0
2014-02-26 15:20:00,46.43,46.47,46.41,46.45,104600.0,36.8369,36.8687,36.8211,36.8528,104600.0
2014-02-26 15:30:00,46.45,46.51,46.45,46.5,107800.0,36.8528,36.9004,36.8528,36.8925,107800.0
2014-02-26 15:40:00,46.49,46.51,46.46,46.48,142000.0,36.8845,36.9004,36.8607,36.8766,142000.0
2014-02-26 15:50:00,46.48,46.57,46.48,46.53,531700.0,36.8766,36.948,36.8766,36.9163,531700.0
2014-02-27 09:30:00,46.47,46.6,46.44,46.54,201600.0,36.8687,36.9718,36.8449,36.9242,201600.0
2014-02-27 09:40:00,46.55,46.57,46.49,46.57,72600.0,36.9321,36.948,36.8845,36.948,72600.0
2014-02-27 09:50:00,46.56,46.63,46.5,46.61,103200.0,36.9401,36.9956,36.8925,36.9797,103200.0
2014-02-27 10:00:00,46.62,46.67,46.53,46.56,223400.0,36.9877,37.0273,36.9163,36.9401,223400.0
2014-02-27 10:10:00,46.56,46.66,46.54,46.63,115600.0,36.9401,37.0194,36.9242,36.9956,115600.0
2014-02-27 10:20:00,46.65,46.68,46.62,46.66,46800.0,37.0115,37.0353,36.9877,37.0194,46800.0
2014-02-27 10:30:00,46.66,46.77,46.65,46.74,32000.0,37.0194,37.1067,37.0115,37.0829,32000.0
2014-02-27 10:40:00,46.73,46.73,46.66,46.71,30100.0,37.0749,37.0749,37.0194,37.0591,30100.0
2014-02-27 10:50:00,46.72,46.78,46.72,46.76,39500.0,37.067,37.1146,37.067,37.0987,39500.0
2014-02-27 11:00:00,46.76,46.81,46.72,46.78,84500.0,37.0987,37.1384,37.067,37.1146,84500.0
2014-02-27 11:10:00,46.79,46.87,46.78,46.82,108100.0,37.1225,37.186,37.1146,37.1463,108100.0
2014-02-27 11:20:00,46.81,46.86,46.81,46.85,20600.0,37.1384,37.1781,37.1384,37.1701,20600.0
2014-02-27 11:30:00,46.86,46.86,46.8,46.81,29500.0,37.1781,37.1781,37.1305,37.1384,29500.0
2014-02-27 11:40:00,46.81,46.83,46.78,46.8,29400.0,37.1384,37.1543,37.1146,37.1305,29400.0
2014-02-27 11:50:00,46.81,46.83,46.79,46.83,60300.0,37.1384,37.1543,37.1225,37.1543,60300.0
2014-02-27 12:00:00,46.82,46.84,46.72,46.72,23200.0,37.1463,37.1622,37.067,37.067,23200.0
2014-02-27 12:10:00,46.72,46.77,46.71,46.75,39200.0,37.067,37.1067,37.0591,37.0908,39200.0
2014-02-27 12:20:00,46.75,46.78,46.72,46.77,37800.0,37.0908,37.1146,37.067,37.1067,37800.0
2014-02-27 12:30:00,46.76,46.76,46.68,46.69,69900.0,37.0987,37.0987,37.0353,37.0432,69900.0
2014-02-27 12:40:00,46.69,46.72,46.68,46.7,33700.0,37.0432,37.067,37.0353,37.0511,33700.0
2014-02-27 12:50:00,46.69,46.72,46.67,46.72,18400.0,37.0432,37.067,37.0273,37.067,18400.0
2014-02-27 13:00:00,46.73,46.77,46.72,46.75,19400.0,37.0749,37.1067,37.067,37.0908,19400.0
2014-02-27 13:10:00,46.77,46.77,46.74,46.75,17700.0,37.1067,37.1067,37.0829,37.0908,17700.0
2014-02-27 13:20:00,46.75,46.81,46.75,46.81,21600.0,37.0908,37.1384,37.0908,37.1384,21600.0
2014-02-27 13:30:00,46.82,46.86,46.8,46.85,85100.0,37.1463,37.1781,37.1305,37.1701,85100.0
2014-02-27 13:40:00,46.85,46.85,46.81,46.83,36800.0,37.1701,37.1701,37.1384,37.1543,36800.0
2014-02-27 13:50:00,46.83,46.85,46.82,46.82,125300.0,37.1543,37.1701,37.1463,37.1463,125300.0
2014-02-27 14:00:00,46.82,46.84,46.81,46.83,108000.0,37.1463,37.1622,37.1384,37.1543,108000.0
2014-02-27 14:10:00,46.83,46.85,46.81,46.83,20200.0,37.1543,37.1701,37.1384,37.1543,20200.0
2014-02-27 14:20:00,46.82,46.84,46.75,46.75,111800.0,37.1463,37.1622,37.0908,37.0908,111800.0
2014-02-27 14:30:00,46.75,46.82,46.75,46.8,61000.0,37.0908,37.1463,37.0908,37.1305,61000.0
2014-02-27 14:40:00,46.79,46.81,46.76,46.79,55600.0,37.1225,37.1384,37.0987,37.1225,55600.0
2014-02-27 14:50:00,46.78,46.82,46.77,46.81,33800.0,37.1146,37.1463,37.1067,37.1384,33800.0
2014-02-27 15:00:00,46.8,46.87,46.77,46.86,84400.0,37.1305,37.186,37.1067,37.1781,84400.0
2014-02-27 15:10:00,46.86,46.88,46.83,46.85,141500.0,37.1781,37.194,37.1543,37.1701,141500.0
2014-02-27 15:20:00,46.84,46.88,46.83,46.87,64300.0,37.1622,37.194,37.1543,37.186,64300.0
2014-02-27 15:30:00,46.87,46.88,46.85,46.86,86100.0,37.186,37.194,37.1701,37.1781,86100.0
2014-02-27 15:40:00,46.86,46.87,46.79,46.8,187500.0,37.1781,37.186,37.1225,37.1305,187500.0
2014-02-27 15:50:00,46.8,46.88,46.79,46.88,828300.0,37.1305,37.194,37.1225,37.194,828300.0
2014-02-28 09:30:00,46.89,46.93,46.81,46.87,248600.0,37.2019,37.2336,37.1384,37.186,248600.0
2014-02-28 09:40:00,46.88,46.98,46.88,46.94,773400.0,37.194,37.2733,37.194,37.2416,773400.0
2014-02-28 09:50:00,46.94,46.99,46.9,46.97,189200.0,37.2416,37.2812,37.2098,37.2654,189200.0
2014-02-28 10:00:00,46.98,47.08,46.98,47.07,314000.0,37.2733,37.3526,37.2733,37.3447,314000.0
2014-02-28 10:10:00,47.07,47.14,47.06,47.12,191100.0,37.3447,37.4002,37.3368,37.3844,191100.0
2014-02-28 10:20:00,47.12,47.16,47.11,47.11,224200.0,37.3844,37.4161,37.3764,37.3764,224200.0
2014-02-28 10:30:00,47.11,47.16,47.1,47.1,138500.0,37.3764,37.4161,37.3685,37.3685,138500.0
2014-02-28 10:40:00,47.1,47.19,47.1,47.17,134000.0,37.3685,37.4399,37.3685,37.424,134000.0
2014-02-28 10:50:00,47.18,47.19,47.14,47.16,78900.0,37.432,37.4399,37.4002,37.4161,78900.0
2014-02-28 11:00:00,47.16,47.18,47.12,47.12,152400.0,37.4161,37.432,37.3844,37.3844,152400.0
2014-02-28 11:10:00,47.13,47.14,47.09,47.11,57000.0,37.3923,37.4002,37.3606,37.3764,57000.0
2014-02-28 11:20:00,47.11,47.15,47.09,47.15,82000.0,37.3764,37.4082,37.3606,37.4082,82000.0
2014-02-28 11:30:00,47.16,47.21,47.14,47.17,39800.0,37.4161,37.4558,37.4002,37.424,39800.0
2014-02-28 11:40:00,47.18,47.21,47.17,47.21,41800.0,37.432,37.4558,37.424,37.4558,41800.0
2014-02-28 11:50:00,47.21,47.25,47.19,47.2,62300.0,37.4558,37.4875,37.4399,37.4478,62300.0
2014-02-28 12:00:00,47.2,47.22,47.19,47.22,31300.0,37.4478,37.4637,37.4399,37.4637,31300.0
2014-02-28 12:10:00,47.21,47.23,47.19,47.23,35300.0,37.4558,37.4716,37.4399,37.4716,35300.0
2014-02-28 12:20:00,47.23,47.24,47.21,47.22,15900.0,37.4716,37.4796,37.4558,37.4637,15900.0
2014-02-28 12:30:00,47.22,47.23,47.2,47.2,70900.0,37.4637,37.4716,37.4478,37.4478,70900.0
2014-02-28 12:40:00,47.2,47.21,47.19,47.2,12000.0,37.4478,37.4558,37.4399,37.4478,12000.0
2014-02-28 12:50:00,47.19,47.21,47.17,47.18,16000.0,37.4399,37.4558,37.424,37.432,16000.0
2014-02-28 13:00:00,47.18,47.2,47.16,47.19,17200.0,37.432,37.4478,37.4161,37.4399,17200.0
2014-02-28 13:10:00,47.2,47.2,47.18,47.19,9000.0,37.4478,37.4478,37.432,37.4399,9000.0
2014-02-28 13:20:00,47.19,47.19,47.16,47.19,23500.0,37.4399,37.4399,37.4161,37.4399,23500.0
2014-02-28 13:30:00,47.2,47.23,47.2,47.22,9800.0,37.4478,37.4716,37.4478,37.4637,9800.0
2014-02-28 13:40:00,47.23,47.24,47.18,47.19,54500.0,37.4716,37.4796,37.432,37.4399,54500.0
2014-02-28 13:50:00,47.2,47.21,47.18,47.19,25100.0,37.4478,37.4558,37.432,37.4399,25100.0
2014-02-28 14:00:00,47.19,47.22,47.16,47.21,70000.0,37.4399,37.4637,37.4161,37.4558,70000.0
2014-02-28 14:10:00,47.21,47.21,47.18,47.21,39700.0,37.4558,37.4558,37.432,37.4558,39700.0
2014-02-28 14:20:00,47.21,47.22,47.19,47.21,74300.0,37.4558,37.4637,37.4399,37.4558,74300.0
2014-02-28 14:30:00,47.21,47.21,47.13,47.13,63700.0,37.4558,37.4558,37.3923,37.3923,63700.0
2014-02-28 14:40:00,47.13,47.16,47.05,47.07,137300.0,37.3923,37.4161,37.3288,37.3447,137300.0
2014-02-28 14:50:00,47.06,47.08,47.01,47.03,279000.0,37.3368,37.3526,37.2971,37.313,279000.0
2014-02-28 15:00:00,47.03,47.03,46.88,46.88,329900.0,37.313,37.313,37.194,37.194,329900.0
2014-02-28 15:10:00,46.89,46.97,46.83,46.92,277100.0,37.2019,37.2654,37.1543,37.2257,277100.0
2014-02-28 15:20:00,46.92,47.01,46.92,46.99,150800.0,37.2257,37.2971,37.2257,37.2812,150800.0
2014-02-28 15:30:00,46.99,47.06,46.98,47.04,195100.0,37.2812,37.3368,37.2733,37.3209,195100.0
2014-02-28 15:40:00,47.04,47.14,47.03,47.04,291800.0,37.3209,37.4002,37.313,37.3209,291800.0
2014-02-28 15:50:00,47.05,47.11,47.02,47.09,481600.0,37.3288,37.3764,37.305,37.3606,481600.0
2014-03-03 09:30:00,46.7,46.98,46.6,46.98,642800.0,37.0511,37.2733,36.9718,37.2733,642800.0
2014-03-03 09:40:00,46.98,47.07,46.93,47.05,282300.0,37.2733,37.3447,37.2336,37.3288,282300.0
2014-03-03 09:50:00,47.06,47.16,47.04,47.11,427300.0,37.3368,37.4161,37.3209,37.3764,427300.0
2014-03-03 10:00:00,47.12,47.18,46.98,47.0,639400.0,37.3844,37.432,37.2733,37.2892,639400.0
2014-03-03 10:10:00,46.99,47.0,46.93,46.97,420600.0,37.2812,37.2892,37.2336,37.2654,420600.0
2014-03-03 10:20:00,46.97,46.99,46.91,46.93,647500.0,37.2654,37.2812,37.2178,37.2336,647500.0
2014-03-03 10:30:00,46.93,46.95,46.9,46.94,255500.0,37.2336,37.2495,37.2098,37.2416,255500.0
2014-03-03 10:40:00,46.94,46.96,46.88,46.9,212500.0,37.2416,37.2574,37.194,37.2098,212500.0
2014-03-03 10:50:00,46.9,46.96,46.88,46.95,165900.0,37.2098,37.2574,37.194,37.2495,165900.0
2014-03-03 11:00:00,46.95,46.95,46.75,46.76,116600.0,37.2495,37.2495,37.0908,37.0987,116600.0
2014-03-03 11:10:00,46.75,46.75,46.71,46.75,166200.0,37.0908,37.0908,37.0591,37.0908,166200.0
2014-03-03 11:20:00,46.76,46.85,46.76,46.84,130600.0,37.0987,37.1701,37.0987,37.1622,130600.0
2014-03-03 11:30:00,46.84,46.85,46.79,46.79,98000.0,37.1622,37.1701,37.1225,37.1225,98000.0
2014-03-03 11:40:00,46.78,46.84,46.77,46.79,129200.0,37.1146,37.1622,37.1067,37.1225,129200.0
2014-03-03 11:50:00,46.79,46.79,46.72,46.73,42000.0,37.1225,37.1225,37.067,37.0749,42000.0
2014-03-03 12:00:00,46.73,46.75,46.7,46.73,151000.0,37.0749,37.0908,37.0511,37.0749,151000.0
2014-03-03 12:10:00,46.73,46.88,46.69,46.81,326400.0,37.0749,37.194,37.0432,37.1384,326400.0
2014-03-03 12:20:00,46.81,46.91,46.81,46.87,94400.0,37.1384,37.2178,37.1384,37.186,94400.0
2014-03-03 12:30:00,46.87,46.96,46.87,46.94,166700.0,37.186,37.2574,37.186,37.2416,166700.0
2014-03-03 12:40:00,46.95,46.95,46.88,46.9,75700.0,37.2495,37.2495,37.194,37.2098,75700.0
2014-03-03 12:50:00,46.9,46.93,46.87,46.92,69000.0,37.2098,37.2336,37.186,37.2257,69000.0
2014-03-03 13:00:00,46.92,46.98,46.91,46.96,50100.0,37.2257,37.2733,37.2178,37.2574,50100.0
2014-03-03 13:10:00,46.96,47.02,46.96,47.01,46200.0,37.2574,37.305,37.2574,37.2971,46200.0
2014-03-03 13:20:00,47.01,47.03,46.99,47.0,41800.0,37.2971,37.313,37.2812,37.2892,41800.0
2014-03-03 13:30:00,47.0,47.0,46.94,46.96,134300.0,37.2892,37.2892,37.2416,37.2574,134300.0
2014-03-03 13:40:00,46.96,46.98,46.94,46.96,82900.0,37.2574,37.2733,37.2416,37.2574,82900.0
2014-03-03 13:50:00,46.96,47.08,46.96,47.07,160700.0,37.2574,37.3526,37.2574,37.3447,160700.0
2014-03-03 14:00:00,47.07,47.07,47.01,47.02,89400.0,37.3447,37.3447,37.2971,37.305,89400.0
2014-03-03 14:10:00,47.03,47.09,47.03,47.05,133700.0,37.313,37.3606,37.313,37.3288,133700.0
2014-03-03 14:20:00,47.05,47.05,46.97,46.98,314000.0,37.3288,37.3288,37.2654,37.2733,314000.0
2014-03-03 14:30:00,46.98,47.0,46.94,46.97,116700.0,37.2733,37.2892,37.2416,37.2654,116700.0
2014-03-03 14:40:00,46.97,47.07,46.97,47.07,107100.0,37.2654,37.3447,37.2654,37.3447,107100.0
2014-03-03 14:50:00,47.06,47.07,46.99,47.0,134300.0,37.3368,37.3447,37.2812,37.2892,134300.0
2014-03-03 15:00:00,47.0,47.02,46.93,46.96,285300.0,37.2892,37.305,37.2336,37.2574,285300.0
2014-03-03 15:10:00,46.96,46.97,46.9,46.95,258700.0,37.2574,37.2654,37.2098,37.2495,258700.0
2014-03-03 15:20:00,46.95,46.96,46.89,46.95,237500.0,37.2495,37.2574,37.2019,37.2495,237500.0
2014-03-03 15:30:00,46.94,46.96,46.9,46.95,308000.0,37.2416,37.2574,37.2098,37.2495,308000.0
2014-03-03 15:40:00,46.95,46.98,46.91,46.91,266000.0,37.2495,37.2733,37.2178,37.2178,266000.0
2014-03-03 15:50:00,46.91,46.99,46.9,46.99,632300.0,37.2178,37.2812,37.2098,37.2812,632300.0
2014-03-04 09:30:00,47.66,47.68,47.4,47.45,306200.0,37.8128,37.8287,37.6065,37.6462,306200.0
2014-03-04 09:40:00,47.45,47.46,47.36,47.42,178800.0,37.6462,37.6541,37.5748,37.6224,178800.0
2014-03-04 09:50:00,47.43,47.49,47.42,47.47,234700.0,37.6303,37.6779,37.6224,37.662,234700.0
2014-03-04 10:00:00,47.48,47.5,47.41,47.47,132400.0,37.67,37.6858,37.6144,37.662,132400.0
2014-03-04 10:10:00,47.46,47.53,47.44,47.47,83900.0,37.6541,37.7097,37.6382,37.662,83900.0
2014-03-04 10:20:00,47.48,47.53,47.48,47.5,54300.0,37.67,37.7097,37.67,37.6858,54300.0
2014-03-04 10:30:00,47.51,47.59,47.5,47.57,147000.0,37.6938,37.7573,37.6858,37.7414,147000.0
2014-03-04 10:40:00,47.58,47.62,47.56,47.56,145300.0,37.7493,37.7811,37.7335,37.7335,145300.0
2014-03-04 10:50:00,47.56,47.57,47.52,47.56,150100.0,37.7335,37.7414,37.7017,37.7335,150100.0
2014-03-04 11:00:00,47.55,47.65,47.55,47.65,1168300.0,37.7255,37.8049,37.7255,37.8049,1168300.0
2014-03-04 11:10:00,47.64,47.68,47.64,47.66,134800.0,37.7969,37.8287,37.7969,37.8128,134800.0
2014-03-04 11:20:00,47.66,47.69,47.65,47.66,210700.0,37.8128,37.8366,37.8049,37.8128,210700.0
2014-03-04 11:30:00,47.66,47.66,47.62,47.63,47200.0,37.8128,37.8128,37.7811,37.789,47200.0
2014-03-04 11:40:00,47.63,47.65,47.62,47.65,44500.0,37.789,37.8049,37.7811,37.8049,44500.0
2014-03-04 11:50:00,47.64,47.67,47.63,47.64,42700.0,37.7969,37.8207,37.789,37.7969,42700.0
2014-03-04 12:00:00,47.64,47.66,47.62,47.63,96700.0,37.7969,37.8128,37.7811,37.789,96700.0
2014-03-04 12:10:00,47.63,47.66,47.62,47.65,69400.0,37.789,37.8128,37.7811,37.8049,69400.0
2014-03-04 12:20:00,47.66,47.68,47.65,47.67,71700.0,37.8128,37.8287,37.8049,37.8207,71700.0
2014-03-04 12:30:00,47.66,47.67,47.62,47.64,216200.0,37.8128,37.8207,37.7811,37.7969,216200.0
2014-03-04 12:40:00,47.64,47.66,47.61,47.63,45600.0,37.7969,37.8128,37.7731,37.789,45600.0
2014-03-04 12:50:00,47.63,47.65,47.61,47.64,61200.0,37.789,37.8049,37.7731,37.7969,61200.0
2014-03-04 13:00:00,47.64,47.66,47.61,47.62,58500.0,37.7969,37.8128,37.7731,37.7811,58500.0
2014-03-04 13:10:00,47.62,47.66,47.61,47.63,40900.0,37.7811,37.8128,37.7731,37.789,40900.0
2014-03-04 13:20:00,47.63,47.66,47.61,47.65,51400.0,37.789,37.8128,37.7731,37.8049,51400.0
2014-03-04 13:30:00,47.65,47.67,47.58,47.66,355500.0,37.8049,37.8207,37.7493,37.8128,355500.0
2014-03-04 13:40:00,47.66,47.67,47.57,47.57,425100.0,37.8128,37.8207,37.7414,37.7414,425100.0
2014-03-04 13:50:00,47.56,47.6,47.51,47.59,620100.0,37.7335,37.7652,37.6938,37.7573,620100.0
2014-03-04 14:00:00,47.59,47.61,47.54,47.6,126600.0,37.7573,37.7731,37.7176,37.7652,126600.0
2014-03-04 14:10:00,47.6,47.63,47.57,47.6,61800.0,37.7652,37.789,37.7414,37.7652,61800.0
2014-03-04 14:20:00,47.61,47.66,47.6,47.65,50000.0,37.7731,37.8128,37.7652,37.8049,50000.0
2014-03-04 14:30:00,47.65,47.69,47.59,47.62,99100.0,37.8049,37.8366,37.7573,37.7811,99100.0
2014-03-04 14:40:00,47.63,47.66,47.62,47.62,79700.0,37.789,37.8128,37.7811,37.7811,79700.0
2014-03-04 14:50:00,47.63,47.69,47.61,47.66,85200.0,37.789,37.8366,37.7731,37.8128,85200.0
2014-03-04 15:00:00,47.66,47.72,47.66,47.7,102000.0,37.8128,37.8604,37.8128,37.8445,102000.0
2014-03-04 15:10:00,47.7,47.77,47.7,47.76,116600.0,37.8445,37.9001,37.8445,37.8921,116600.0
2014-03-04 15:20:00,47.77,47.79,47.71,47.76,185900.0,37.9001,37.9159,37.8525,37.8921,185900.0
2014-03-04 15:30:00,47.75,47.76,47.71,47.71,149700.0,37.8842,37.8921,37.8525,37.8525,149700.0
2014-03-04 15:40:00,47.71,47.79,47.69,47.7,284800.0,37.8525,37.9159,37.8366,37.8445,284800.0
2014-03-04 15:50:00,47.71,47.73,47.69,47.73,727600.0,37.8525,37.8683,37.8366,37.8683,727600.0
2014-03-05 09:30:00,47.73,47.73,47.55,47.62,228100.0,37.8683,37.8683,37.7255,37.7811,228100.0
2014-03-05 09:40:00,47.62,47.72,47.6,47.67,163200.0,37.7811,37.8604,37.7652,37.8207,163200.0
2014-03-05 09:50:00,47.68,47.72,47.59,47.61,265100.0,37.8287,37.8604,37.7573,37.7731,265100.0
2014-03-05 10:00:00,47.62,47.71,47.59,47.7,132400.0,37.7811,37.8525,37.7573,37.8445,132400.0
2014-03-05 10:10:00,47.7,47.73,47.7,47.7,78000.0,37.8445,37.8683,37.8445,37.8445,78000.0
2014-03-05 10:20:00,47.71,47.78,47.71,47.76,76200.0,37.8525,37.908,37.8525,37.8921,76200.0
2014-03-05 10:30:00,47.78,47.8,47.77,47.79,86500.0,37.908,37.9239,37.9001,37.9159,86500.0
2014-03-05 10:40:00,47.79,47.81,47.7,47.71,61600.0,37.9159,37.9318,37.8445,37.8525,61600.0
2014-03-05 10:50:00,47.71,47.76,47.7,47.76,169000.0,37.8525,37.8921,37.8445,37.8921,169000.0
2014-03-05 11:00:00,47.76,47.87,47.76,47.86,59100.0,37.8921,37.9794,37.8921,37.9715,59100.0
2014-03-05 11:10:00,47.86,47.88,47.84,47.84,43900.0,37.9715,37.9873,37.9556,37.9556,43900.0
2014-03-05 11:20:00,47.85,47.86,47.76,47.76,85100.0,37.9635,37.9715,37.8921,37.8921,85100.0
2014-03-05 11:30:00,47.75,47.82,47.74,47.82,47800.0,37.8842,37.9397,37.8763,37.9397,47800.0
2014-03-05 11:40:00,47.81,47.82,47.76,47.77,98800.0,37.9318,37.9397,37.8921,37.9001,98800.0
2014-03-05 11:50:00,47.78,47.81,47.77,47.79,49500.0,37.908,37.9318,37.9001,37.9159,49500.0
2014-03-05 12:00:00,47.79,47.83,47.78,47.79,17700.0,37.9159,37.9477,37.908,37.9159,17700.0
2014-03-05 12:10:00,47.79,47.8,47.74,47.74,20000.0,37.9159,37.9239,37.8763,37.8763,20000.0
2014-03-05 12:20:00,47.74,47.76,47.73,47.73,30200.0,37.8763,37.8921,37.8683,37.8683,30200.0
2014-03-05 12:30:00,47.73,47.79,47.73,47.77,27100.0,37.8683,37.9159,37.8683,37.9001,27100.0
2014-03-05 12:40:00,47.77,47.79,47.76,47.79,54800.0,37.9001,37.9159,37.8921,37.9159,54800.0
2014-03-05 12:50:00,47.79,47.8,47.75,47.79,27300.0,37.9159,37.9239,37.8842,37.9159,27300.0
2014-03-05 13:00:00,47.78,47.82,47.77,47.82,35100.0,37.908,37.9397,37.9001,37.9397,35100.0
2014-03-05 13:10:00,47.82,47.87,47.82,47.82,21200.0,37.9397,37.9794,37.9397,37.9397,21200.0
2014-03-05 13:20:00,47.82,47.85,47.81,47.84,47300.0,37.9397,37.9635,37.9318,37.9556,47300.0
2014-03-05 13:30:00,47.84,47.88,47.84,47.85,89700.0,37.9556,37.9873,37.9556,37.9635,89700.0
2014-03-05 13:40:00,47.85,47.86,47.81,47.82,140100.0,37.9635,37.9715,37.9318,37.9397,140100.0
2014-03-05 13:50:00,47.82,47.83,47.78,47.81,152000.0,37.9397,37.9477,37.908,37.9318,152000.0
2014-03-05 14:00:00,47.8,47.86,47.8,47.82,354700.0,37.9239,37.9715,37.9239,37.9397,354700.0
2014-03-05 14:10:00,47.83,47.88,47.82,47.85,78200.0,37.9477,37.9873,37.9397,37.9635,78200.0
2014-03-05 14:20:00,47.86,47.86,47.8,47.82,52300.0,37.9715,37.9715,37.9239,37.9397,52300.0
2014-03-05 14:30:00,47.83,47.85,47.82,47.84,78300.0,37.9477,37.9635,37.9397,37.9556,78300.0
2014-03-05 14:40:00,47.84,47.85,47.81,47.83,92800.0,37.9556,37.9635,37.9318,37.9477,92800.0
2014-03-05 14:50:00,47.83,47.85,47.8,47.81,39400.0,37.9477,37.9635,37.9239,37.9318,39400.0
2014-03-05 15:00:00,47.8,47.82,47.77,47.78,209300.0,37.9239,37.9397,37.9001,37.908,209300.0
2014-03-05 15:10:00,47.78,47.8,47.78,47.78,45200.0,37.908,37.9239,37.908,37.908,45200.0
2014-03-05 15:20:00,47.79,47.83,47.78,47.83,84500.0,37.9159,37.9477,37.908,37.9477,84500.0
2014-03-05 15:30:00,47.82,47.84,47.81,47.82,174000.0,37.9397,37.9556,37.9318,37.9397,174000.0
2014-03-05 15:40:00,47.83,47.83,47.79,47.8,107400.0,37.9477,37.9477,37.9159,37.9239,107400.0
2014-03-05 15:50:00,47.8,47.85,47.8,47.83,278600.0,37.9239,37.9635,37.9239,37.9477,278600.0
2014-03-06 09:30:00,47.98,48.07,47.97,48.04,348800.0,38.0667,38.1381,38.0587,38.1143,348800.0
2014-03-06 09:40:00,48.04,48.1,48.03,48.03,180500.0,38.1143,38.1619,38.1063,38.1063,180500.0
2014-03-06 09:50:00,48.04,48.09,48.04,48.09,136000.0,38.1143,38.1539,38.1143,38.1539,136000.0
2014-03-06 10:00:00,48.09,48.11,48.05,48.1,58800.0,38.1539,38.1698,38.1222,38.1619,58800.0
2014-03-06 10:10:00,48.1,48.13,48.06,48.06,80600.0,38.1619,38.1857,38.1301,38.1301,80600.0
2014-03-06 10:20:00,48.07,48.19,48.07,48.17,103600.0,38.1381,38.2333,38.1381,38.2174,103600.0
2014-03-06 10:30:00,48.18,48.23,48.18,48.21,101300.0,38.2254,38.265,38.2254,38.2492,101300.0
2014-03-06 10:40:00,48.21,48.24,48.21,48.22,77300.0,38.2492,38.273,38.2492,38.2571,77300.0
2014-03-06 10:50:00,48.22,48.23,48.2,48.22,45100.0,38.2571,38.265,38.2412,38.2571,45100.0
2014-03-06 11:00:00,48.21,48.23,48.19,48.19,30200.0,38.2492,38.265,38.2333,38.2333,30200.0
2014-03-06 11:10:00,48.2,48.23,48.2,48.22,40400.0,38.2412,38.265,38.2412,38.2571,40400.0
2014-03-06 11:20:00,48.23,48.23,48.19,48.2,44100.0,38.265,38.265,38.2333,38.2412,44100.0
2014-03-06 11:30:00,48.2,48.22,48.19,48.2,47400.0,38.2412,38.2571,38.2333,38.2412,47400.0
2014-03-06 11:40:00,48.19,48.21,48.15,48.21,30700.0,38.2333,38.2492,38.2016,38.2492,30700.0
2014-03-06 11:50:00,48.21,48.25,48.21,48.23,31000.0,38.2492,38.2809,38.2492,38.265,31000.0
2014-03-06 12:00:00,48.24,48.26,48.23,48.25,46000.0,38.273,38.2888,38.265,38.2809,46000.0
2014-03-06 12:10:00,48.25,48.26,48.23,48.24,21800.0,38.2809,38.2888,38.265,38.273,21800.0
2014-03-06 12:20:00,48.23,48.24,48.22,48.22,42800.0,38.265,38.273,38.2571,38.2571,42800.0
2014-03-06 12:30:00,48.22,48.23,48.22,48.22,15100.0,38.2571,38.265,38.2571,38.2571,15100.0
2014-03-06 12:40:00,48.21,48.22,48.2,48.21,42800.0,38.2492,38.2571,38.2412,38.2492,42800.0
2014-03-06 12:50:00,48.22,48.24,48.21,48.23,31900.0,38.2571,38.273,38.2492,38.265,31900.0
2014-03-06 13:00:00,48.23,48.24,48.22,48.23,36100.0,38.265,38.273,38.2571,38.265,36100.0
2014-03-06 13:10:00,48.23,48.23,48.15,48.16,74200.0,38.265,38.265,38.2016,38.2095,74200.0
2014-03-06 13:20:00,48.16,48.16,48.11,48.11,342300.0,38.2095,38.2095,38.1698,38.1698,342300.0
2014-03-06 13:30:00,48.11,48.13,48.09,48.09,72900.0,38.1698,38.1857,38.1539,38.1539,72900.0
2014-03-06 13:40:00,48.08,48.08,47.99,48.0,85400.0,38.146,38.146,38.0746,38.0825,85400.0
2014-03-06 13:50:00,48.01,48.02,47.98,48.0,112900.0,38.0905,38.0984,38.0667,38.0825,112900.0
2014-03-06 14:00:00,48.0,48.04,47.98,48.02,132700.0,38.0825,38.1143,38.0667,38.0984,132700.0
2014-03-06 14:10:00,48.02,48.06,47.99,48.01,75700.0,38.0984,38.1301,38.0746,38.0905,75700.0
2014-03-06 14:20:00,48.01,48.06,48.01,48.06,112200.0,38.0905,38.1301,38.0905,38.1301,112200.0
2014-03-06 14:30:00,48.06,48.07,48.04,48.04,125800.0,38.1301,38.1381,38.1143,38.1143,125800.0
2014-03-06 14:40:00,48.05,48.08,48.05,48.05,58800.0,38.1222,38.146,38.1222,38.1222,58800.0
2014-03-06 14:50:00,48.06,48.07,48.04,48.05,43700.0,38.1301,38.1381,38.1143,38.1222,43700.0
2014-03-06 15:00:00,48.06,48.07,48.03,48.04,61400.0,38.1301,38.1381,38.1063,38.1143,61400.0
2014-03-06 15:10:00,48.04,48.06,48.03,48.05,43100.0,38.1143,38.1301,38.1063,38.1222,43100.0
2014-03-06 15:20:00,48.06,48.07,48.04,48.07,167800.0,38.1301,38.1381,38.1143,38.1381,167800.0
2014-03-06 15:30:00,48.07,48.08,48.06,48.07,97500.0,38.1381,38.146,38.1301,38.1381,97500.0
2014-03-06 15:40:00,48.07,48.08,48.01,48.01,211200.0,38.1381,38.146,38.0905,38.0905,211200.0
2014-03-06 15:50:00,48.01,48.02,47.97,48.01,580700.0,38.0905,38.0984,38.0587,38.0905,580700.0
2014-03-07 09:30:00,48.11,48.12,47.88,47.98,252900.0,38.1698,38.1777,37.9873,38.0667,252900.0
2014-03-07 09:40:00,47.98,48.02,47.86,47.86,238500.0,38.0667,38.0984,37.9715,37.9715,238500.0
2014-03-07 09:50:00,47.86,47.93,47.81,47.92,287800.0,37.9715,38.027,37.9318,38.0191,287800.0
2014-03-07 10:00:00,47.91,47.95,47.86,47.94,438600.0,38.0111,38.0429,37.9715,38.0349,438600.0
2014-03-07 10:10:00,47.95,47.98,47.93,47.95,81000.0,38.0429,38.0667,38.027,38.0429,81000.0
2014-03-07 10:20:00,47.95,47.95,47.9,47.92,85500.0,38.0429,38.0429,38.0032,38.0191,85500.0
2014-03-07 10:30:00,47.93,47.97,47.93,47.94,56600.0,38.027,38.0587,38.027,38.0349,56600.0
2014-03-07 10:40:00,47.95,47.96,47.86,47.87,143200.0,38.0429,38.0508,37.9715,37.9794,143200.0
2014-03-07 10:50:00,47.87,47.92,47.86,47.86,65700.0,37.9794,38.0191,37.9715,37.9715,65700.0
2014-03-07 11:00:00,47.85,47.85,47.72,47.77,106200.0,37.9635,37.9635,37.8604,37.9001,106200.0
2014-03-07 11:10:00,47.77,47.77,47.7,47.76,163700.0,37.9001,37.9001,37.8445,37.8921,163700.0
2014-03-07 11:20:00,47.76,47.8,47.66,47.66,246000.0,37.8921,37.9239,37.8128,37.8128,246000.0
2014-03-07 11:30:00,47.66,47.78,47.66,47.68,454600.0,37.8128,37.908,37.8128,37.8287,454600.0
2014-03-07 11:40:00,47.67,47.79,47.64,47.75,561100.0,37.8207,37.9159,37.7969,37.8842,561100.0
2014-03-07 11:50:00,47.75,47.78,47.72,47.75,476800.0,37.8842,37.908,37.8604,37.8842,476800.0
2014-03-07 12:00:00,47.76,47.77,47.73,47.75,58400.0,37.8921,37.9001,37.8683,37.8842,58400.0
2014-03-07 12:10:00,47.75,47.8,47.73,47.74,444100.0,37.8842,37.9239,37.8683,37.8763,444100.0
2014-03-07 12:20:00,47.75,47.79,47.73,47.79,175300.0,37.8842,37.9159,37.8683,37.9159,175300.0
2014-03-07 12:30:00,47.79,47.8,47.74,47.78,52900.0,37.9159,37.9239,37.8763,37.908,52900.0
2014-03-07 12:40:00,47.78,47.8,47.77,47.8,27200.0,37.908,37.9239,37.9001,37.9239,27200.0
2014-03-07 12:50:00,47.79,47.8,47.73,47.74,44700.0,37.9159,37.9239,37.8683,37.8763,44700.0
2014-03-07 13:00:00,47.73,47.74,47.68,47.74,81900.0,37.8683,37.8763,37.8287,37.8763,81900.0
2014-03-07 13:10:00,47.74,47.74,47.71,47.72,77400.0,37.8763,37.8763,37.8525,37.8604,77400.0
2014-03-07 13:20:00,47.71,47.74,47.7,47.72,89000.0,37.8525,37.8763,37.8445,37.8604,89000.0
2014-03-07 13:30:00,47.72,47.76,47.7,47.71,46100.0,37.8604,37.8921,37.8445,37.8525,46100.0
2014-03-07 13:40:00,47.7,47.73,47.7,47.71,15900.0,37.8445,37.8683,37.8445,37.8525,15900.0
2014-03-07 13:50:00,47.7,47.78,47.7,47.77,29800.0,37.8445,37.908,37.8445,37.9001,29800.0
2014-03-07 14:00:00,47.76,47.78,47.73,47.73,48600.0,37.8921,37.908,37.8683,37.8683,48600.0
2014-03-07 14:10:00,47.72,47.77,47.72,47.73,16900.0,37.8604,37.9001,37.8604,37.8683,16900.0
2014-03-07 14:20:00,47.72,47.74,47.69,47.73,61300.0,37.8604,37.8763,37.8366,37.8683,61300.0
2014-03-07 14:30:00,47.73,47.76,47.67,47.68,1085600.0,37.8683,37.8921,37.8207,37.8287,1085600.0
2014-03-07 14:40:00,47.68,47.74,47.68,47.73,279700.0,37.8287,37.8763,37.8287,37.8683,279700.0
2014-03-07 14:50:00,47.72,47.79,47.72,47.75,107200.0,37.8604,37.9159,37.8604,37.8842,107200.0
2014-03-07 15:00:00,47.75,47.78,47.73,47.76,82600.0,37.8842,37.908,37.8683,37.8921,82600.0
2014-03-07 15:10:00,47.76,47.81,47.76,47.8,152800.0,37.8921,37.9318,37.8921,37.9239,152800.0
2014-03-07 15:20:00,47.81,47.82,47.78,47.78,57900.0,37.9318,37.9397,37.908,37.908,57900.0
2014-03-07 15:30:00,47.77,47.79,47.68,47.7,176800.0,37.9001,37.9159,37.8287,37.8445,176800.0
2014-03-07 15:40:00,47.69,47.77,47.69,47.74,177300.0,37.8366,37.9001,37.8366,37.8763,177300.0
2014-03-07 15:50:00,47.75,47.79,47.73,47.78,465700.0,37.8842,37.9159,37.8683,37.908,465700.0
2014-03-10 09:30:00,47.74,47.74,47.54,47.56,249100.0,37.8763,37.8763,37.7176,37.7335,249100.0
2014-03-10 09:40:00,47.56,47.68,47.55,47.66,308200.0,37.7335,37.8287,37.7255,37.8128,308200.0
2014-03-10 09:50:00,47.65,47.69,47.56,47.58,172700.0,37.8049,37.8366,37.7335,37.7493,172700.0
2014-03-10 10:00:00,47.58,47.58,47.44,47.45,342300.0,37.7493,37.7493,37.6382,37.6462,342300.0
2014-03-10 10:10:00,47.45,47.46,47.34,47.38,86900.0,37.6462,37.6541,37.5589,37.5906,86900.0
2014-03-10 10:20:00,47.37,47.42,47.34,47.37,307600.0,37.5827,37.6224,37.5589,37.5827,307600.0
2014-03-10 10:30:00,47.37,47.43,47.35,47.4,114500.0,37.5827,37.6303,37.5668,37.6065,114500.0
2014-03-10 10:40:00,47.4,47.41,47.33,47.4,117300.0,37.6065,37.6144,37.551,37.6065,117300.0
2014-03-10 10:50:00,47.4,47.45,47.38,47.4,155700.0,37.6065,37.6462,37.5906,37.6065,155700.0
2014-03-10 11:00:00,47.4,47.44,47.37,47.44,23700.0,37.6065,37.6382,37.5827,37.6382,23700.0
2014-03-10 11:10:00,47.44,47.46,47.41,47.46,39600.0,37.6382,37.6541,37.6144,37.6541,39600.0
2014-03-10 11:20:00,47.45,47.52,47.43,47.5,124100.0,37.6462,37.7017,37.6303,37.6858,124100.0
2014-03-10 11:30:00,47.5,47.52,47.46,47.52,152100.0,37.6858,37.7017,37.6541,37.7017,152100.0
2014-03-10 11:40:00,47.53,47.53,47.48,47.52,16700.0,37.7097,37.7097,37.67,37.7017,16700.0
2014-03-10 11:50:00,47.52,47.53,47.44,47.45,50100.0,37.7017,37.7097,37.6382,37.6462,50100.0
2014-03-10 12:00:00,47.45,47.47,47.42,47.44,42600.0,37.6462,37.662,37.6224,37.6382,42600.0
2014-03-10 12:10:00,47.45,47.51,47.44,47.51,27100.0,37.6462,37.6938,37.6382,37.6938,27100.0
2014-03-10 12:20:00,47.51,47.55,47.5,47.53,154700.0,37.6938,37.7255,37.6858,37.7097,154700.0
2014-03-10 12:30:00,47.54,47.55,47.5,47.51,43200.0,37.7176,37.7255,37.6858,37.6938,43200.0
2014-03-10 12:40:00,47.51,47.54,47.5,47.52,28700.0,37.6938,37.7176,37.6858,37.7017,28700.0
2014-03-10 12:50:00,47.53,47.63,47.53,47.61,134400.0,37.7097,37.789,37.7097,37.7731,134400.0
2014-03-10 13:00:00,47.62,47.63,47.56,47.57,94500.0,37.7811,37.789,37.7335,37.7414,94500.0
2014-03-10 13:10:00,47.57,47.59,47.56,47.56,35500.0,37.7414,37.7573,37.7335,37.7335,35500.0
2014-03-10 13:20:00,47.57,47.6,47.57,47.6,35400.0,37.7414,37.7652,37.7414,37.7652,35400.0
2014-03-10 13:30:00,47.59,47.59,47.48,47.5,98000.0,37.7573,37.7573,37.67,37.6858,98000.0
2014-03-10 13:40:00,47.5,47.53,47.49,47.52,18300.0,37.6858,37.7097,37.6779,37.7017,18300.0
2014-03-10 13:50:00,47.52,47.55,47.51,47.52,29600.0,37.7017,37.7255,37.6938,37.7017,29600.0
2014-03-10 14:00:00,47.52,47.57,47.51,47.57,141800.0,37.7017,37.7414,37.6938,37.7414,141800.0
2014-03-10 14:10:00,47.56,47.57,47.53,47.53,109200.0,37.7335,37.7414,37.7097,37.7097,109200.0
2014-03-10 14:20:00,47.54,47.6,47.54,47.58,273800.0,37.7176,37.7652,37.7176,37.7493,273800.0
2014-03-10 14:30:00,47.58,47.62,47.57,47.6,86400.0,37.7493,37.7811,37.7414,37.7652,86400.0
2014-03-10 14:40:00,47.6,47.66,47.59,47.66,57300.0,37.7652,37.8128,37.7573,37.8128,57300.0
2014-03-10 14:50:00,47.65,47.66,47.63,47.65,66100.0,37.8049,37.8128,37.789,37.8049,66100.0
2014-03-10 15:00:00,47.65,47.66,47.63,47.66,35800.0,37.8049,37.8128,37.789,37.8128,35800.0
2014-03-10 15:10:00,47.65,47.66,47.6,47.6,68600.0,37.8049,37.8128,37.7652,37.7652,68600.0
2014-03-10 15:20:00,47.61,47.67,47.6,47.67,81400.0,37.7731,37.8207,37.7652,37.8207,81400.0
2014-03-10 15:30:00,47.68,47.73,47.66,47.72,77300.0,37.8287,37.8683,37.8128,37.8604,77300.0
2014-03-10 15:40:00,47.73,47.78,47.72,47.75,277900.0,37.8683,37.908,37.8604,37.8842,277900.0
2014-03-10 15:50:00,47.76,47.77,47.7,47.74,387400.0,37.8921,37.9001,37.8445,37.8763,387400.0
2014-03-11 09:30:00,47.87,47.87,47.58,47.61,300900.0,37.9794,37.9794,37.7493,37.7731,300900.0
2014-03-11 09:40:00,47.61,47.69,47.5,47.57,416800.0,37.7731,37.8366,37.6858,37.7414,416800.0
2014-03-11 09:50:00,47.58,47.59,47.5,47.51,321400.0,37.7493,37.7573,37.6858,37.6938,321400.0
2014-03-11 10:00:00,47.51,47.55,47.43,47.49,173000.0,37.6938,37.7255,37.6303,37.6779,173000.0
2014-03-11 10:10:00,47.49,47.58,47.48,47.58,114100.0,37.6779,37.7493,37.67,37.7493,114100.0
2014-03-11 10:20:00,47.59,47.61,47.56,47.61,58100.0,37.7573,37.7731,37.7335,37.7731,58100.0
2014-03-11 10:30:00,47.61,47.63,47.59,47.61,293500.0,37.7731,37.789,37.7573,37.7731,293500.0
2014-03-11 10:40:00,47.61,47.66,47.6,47.66,28000.0,37.7731,37.8128,37.7652,37.8128,28000.0
2014-03-11 10:50:00,47.66,47.72,47.66,47.7,76000.0,37.8128,37.8604,37.8128,37.8445,76000.0
2014-03-11 11:00:00,47.7,47.72,47.66,47.68,59000.0,37.8445,37.8604,37.8128,37.8287,59000.0
2014-03-11 11:10:00,47.69,47.71,47.68,47.68,31200.0,37.8366,37.8525,37.8287,37.8287,31200.0
2014-03-11 11:20:00,47.68,47.74,47.68,47.73,49800.0,37.8287,37.8763,37.8287,37.8683,49800.0
2014-03-11 11:30:00,47.73,47.73,47.65,47.65,233300.0,37.8683,37.8683,37.8049,37.8049,233300.0
2014-03-11 11:40:00,47.65,47.66,47.54,47.57,155300.0,37.8049,37.8128,37.7176,37.7414,155300.0
2014-03-11 11:50:00,47.57,47.57,47.5,47.54,66400.0,37.7414,37.7414,37.6858,37.7176,66400.0
2014-03-11 12:00:00,47.54,47.56,47.49,47.49,145700.0,37.7176,37.7335,37.6779,37.6779,145700.0
2014-03-11 12:10:00,47.49,47.5,47.38,47.41,380500.0,37.6779,37.6858,37.5906,37.6144,380500.0
2014-03-11 12:20:00,47.4,47.45,47.39,47.44,51600.0,37.6065,37.6462,37.5986,37.6382,51600.0
2014-03-11 12:30:00,47.44,47.47,47.44,47.45,78600.0,37.6382,37.662,37.6382,37.6462,78600.0
2014-03-11 12:40:00,47.44,47.5,47.43,47.5,61700.0,37.6382,37.6858,37.6303,37.6858,61700.0
2014-03-11 12:50:00,47.49,47.5,47.44,47.44,19700.0,37.6779,37.6858,37.6382,37.6382,19700.0
2014-03-11 13:00:00,47.43,47.43,47.37,47.41,70000.0,37.6303,37.6303,37.5827,37.6144,70000.0
2014-03-11 13:10:00,47.4,47.44,47.4,47.42,40200.0,37.6065,37.6382,37.6065,37.6224,40200.0
2014-03-11 13:20:00,47.41,47.43,47.36,47.36,92000.0,37.6144,37.6303,37.5748,37.5748,92000.0
2014-03-11 13:30:00,47.35,47.46,47.34,47.45,265200.0,37.5668,37.6541,37.5589,37.6462,265200.0
2014-03-11 13:40:00,47.46,47.52,47.45,47.52,100700.0,37.6541,37.7017,37.6462,37.7017,100700.0
2014-03-11 13:50:00,47.52,47.52,47.48,47.52,32100.0,37.7017,37.7017,37.67,37.7017,32100.0
2014-03-11 14:00:00,47.51,47.52,47.42,47.42,36300.0,37.6938,37.7017,37.6224,37.6224,36300.0
2014-03-11 14:10:00,47.43,47.45,47.38,47.38,104900.0,37.6303,37.6462,37.5906,37.5906,104900.0
2014-03-11 14:20:00,47.39,47.42,47.38,47.4,43900.0,37.5986,37.6224,37.5906,37.6065,43900.0
2014-03-11 14:30:00,47.4,47.4,47.32,47.32,59800.0,37.6065,37.6065,37.543,37.543,59800.0
2014-03-11 14:40:00,47.33,47.38,47.3,47.36,140800.0,37.551,37.5906,37.5272,37.5748,140800.0
2014-03-11 14:50:00,47.35,47.36,47.3,47.31,91000.0,37.5668,37.5748,37.5272,37.5351,91000.0
2014-03-11 15:00:00,47.3,47.3,47.24,47.27,164200.0,37.5272,37.5272,37.4796,37.5034,164200.0
2014-03-11 15:10:00,47.28,47.31,47.23,47.27,143500.0,37.5113,37.5351,37.4716,37.5034,143500.0
2014-03-11 15:20:00,47.27,47.34,47.27,47.31,118500.0,37.5034,37.5589,37.5034,37.5351,118500.0
2014-03-11 15:30:00,47.31,47.36,47.29,47.31,196800.0,37.5351,37.5748,37.5192,37.5351,196800.0
2014-03-11 15:40:00,47.31,47.33,47.26,47.28,201000.0,37.5351,37.551,37.4954,37.5113,201000.0
2014-03-11 15:50:00,47.28,47.33,47.27,47.28,632900.0,37.5113,37.551,37.5034,37.5113,632900.0
2014-03-12 09:30:00,47.17,47.19,47.03,47.11,297600.0,37.424,37.4399,37.313,37.3764,297600.0
2014-03-12 09:40:00,47.12,47.14,47.04,47.08,148300.0,37.3844,37.4002,37.3209,37.3526,148300.0
2014-03-12 09:50:00,47.07,47.14,47.04,47.11,79000.0,37.3447,37.4002,37.3209,37.3764,79000.0
2014-03-12 10:00:00,47.11,47.16,47.07,47.16,141000.0,37.3764,37.4161,37.3447,37.4161,141000.0
2014-03-12 10:10:00,47.16,47.18,47.08,47.09,232900.0,37.4161,37.432,37.3526,37.3606,232900.0
2014-03-12 10:20:00,47.09,47.16,47.09,47.1,78500.0,37.3606,37.4161,37.3606,37.3685,78500.0
2014-03-12 10:30:00,47.1,47.22,47.1,47.15,115100.0,37.3685,37.4637,37.3685,37.4082,115100.0
2014-03-12 10:40:00,47.16,47.18,47.12,47.13,93000.0,37.4161,37.432,37.3844,37.3923,93000.0
2014-03-12 10:50:00,47.13,47.27,47.12,47.26,177200.0,37.3923,37.5034,37.3844,37.4954,177200.0
2014-03-12 11:00:00,47.27,47.27,47.19,47.24,155000.0,37.5034,37.5034,37.4399,37.4796,155000.0
2014-03-12 11:10:00,47.24,47.25,47.2,47.23,78500.0,37.4796,37.4875,37.4478,37.4716,78500.0
2014-03-12 11:20:00,47.23,47.35,47.23,47.33,507600.0,37.4716,37.5668,37.4716,37.551,507600.0
2014-03-12 11:30:00,47.34,47.35,47.31,47.32,63900.0,37.5589,37.5668,37.5351,37.543,63900.0
2014-03-12 11:40:00,47.33,47.34,47.31,47.32,42800.0,37.551,37.5589,37.5351,37.543,42800.0
2014-03-12 11:50:00,47.31,47.34,47.26,47.26,53400.0,37.5351,37.5589,37.4954,37.4954,53400.0
2014-03-12 12:00:00,47.26,47.3,47.24,47.28,72500.0,37.4954,37.5272,37.4796,37.5113,72500.0
2014-03-12 12:10:00,47.28,47.28,47.24,47.25,81900.0,37.5113,37.5113,37.4796,37.4875,81900.0
2014-03-12 12:20:00,47.26,47.3,47.23,47.25,39600.0,37.4954,37.5272,37.4716,37.4875,39600.0
2014-03-12 12:30:00,47.26,47.26,47.22,47.22,71900.0,37.4954,37.4954,37.4637,37.4637,71900.0
2014-03-12 12:40:00,47.22,47.28,47.22,47.24,29900.0,37.4637,37.5113,37.4637,37.4796,29900.0
2014-03-12 12:50:00,47.25,47.31,47.23,47.3,52300.0,37.4875,37.5351,37.4716,37.5272,52300.0
2014-03-12 13:00:00,47.29,47.29,47.25,47.25,56200.0,37.5192,37.5192,37.4875,37.4875,56200.0
2014-03-12 13:10:00,47.25,47.25,47.2,47.23,32600.0,37.4875,37.4875,37.4478,37.4716,32600.0
2014-03-12 13:20:00,47.23,47.24,47.2,47.22,25200.0,37.4716,37.4796,37.4478,37.4637,25200.0
2014-03-12 13:30:00,47.22,47.23,47.18,47.22,57400.0,37.4637,37.4716,37.432,37.4637,57400.0
2014-03-12 13:40:00,47.21,47.27,47.2,47.24,36900.0,37.4558,37.5034,37.4478,37.4796,36900.0
2014-03-12 13:50:00,47.24,47.26,47.22,47.23,176800.0,37.4796,37.4954,37.4637,37.4716,176800.0
2014-03-12 14:00:00,47.23,47.26,47.21,47.21,219800.0,37.4716,37.4954,37.4558,37.4558,219800.0
2014-03-12 14:10:00,47.21,47.25,47.2,47.24,74000.0,37.4558,37.4875,37.4478,37.4796,74000.0
2014-03-12 14:20:00,47.24,47.26,47.22,47.25,236400.0,37.4796,37.4954,37.4637,37.4875,236400.0
2014-03-12 14:30:00,47.25,47.26,47.21,47.24,81400.0,37.4875,37.4954,37.4558,37.4796,81400.0
2014-03-12 14:40:00,47.23,47.25,47.22,47.24,85700.0,37.4716,37.4875,37.4637,37.4796,85700.0
2014-03-12 14:50:00,47.24,47.25,47.2,47.21,119400.0,37.4796,37.4875,37.4478,37.4558,119400.0
2014-03-12 15:00:00,47.2,47.26,47.2,47.26,98000.0,37.4478,37.4954,37.4478,37.4954,98000.0
2014-03-12 15:10:00,47.26,47.26,47.23,47.24,27600.0,37.4954,37.4954,37.4716,37.4796,27600.0
2014-03-12 15:20:00,47.24,47.27,47.23,47.25,84500.0,37.4796,37.5034,37.4716,37.4875,84500.0
2014-03-12 15:30:00,47.24,47.27,47.21,47.27,51100.0,37.4796,37.5034,37.4558,37.5034,51100.0
2014-03-12 15:40:00,47.26,47.29,47.24,47.29,206200.0,37.4954,37.5192,37.4796,37.5192,206200.0
2014-03-12 15:50:00,47.29,47.32,47.24,47.24,556400.0,37.5192,37.543,37.4796,37.4796,556400.0
2014-03-13 09:30:00,47.42,47.59,47.38,47.55,160700.0,37.6224,37.7573,37.5906,37.7255,160700.0
2014-03-13 09:40:00,47.54,47.59,47.51,47.53,115600.0,37.7176,37.7573,37.6938,37.7097,115600.0
2014-03-13 09:50:00,47.52,47.55,47.43,47.44,143300.0,37.7017,37.7255,37.6303,37.6382,143300.0
2014-03-13 10:00:00,47.43,47.46,47.41,47.45,105600.0,37.6303,37.6541,37.6144,37.6462,105600.0
2014-03-13 10:10:00,47.45,47.47,47.39,47.44,258800.0,37.6462,37.662,37.5986,37.6382,258800.0
2014-03-13 10:20:00,47.44,47.46,47.39,47.41,29400.0,37.6382,37.6541,37.5986,37.6144,29400.0
2014-03-13 10:30:00,47.4,47.42,47.37,47.39,25800.0,37.6065,37.6224,37.5827,37.5986,25800.0
2014-03-13 10:40:00,47.38,47.38,47.29,47.29,29200.0,37.5906,37.5906,37.5192,37.5192,29200.0
2014-03-13 10:50:00,47.3,47.34,47.27,47.27,112300.0,37.5272,37.5589,37.5034,37.5034,112300.0
2014-03-13 11:00:00,47.28,47.3,47.26,47.29,49800.0,37.5113,37.5272,37.4954,37.5192,49800.0
2014-03-13 11:10:00,47.3,47.38,47.27,47.37,374500.0,37.5272,37.5906,37.5034,37.5827,374500.0
2014-03-13 11:20:00,47.36,47.37,47.27,47.28,219300.0,37.5748,37.5827,37.5034,37.5113,219300.0
2014-03-13 11:30:00,47.27,47.33,47.26,47.3,34400.0,37.5034,37.551,37.4954,37.5272,34400.0
2014-03-13 11:40:00,47.3,47.33,47.28,47.28,90000.0,37.5272,37.551,37.5113,37.5113,90000.0
2014-03-13 11:50:00,47.28,47.29,47.24,47.25,34000.0,37.5113,37.5192,37.4796,37.4875,34000.0
2014-03-13 12:00:00,47.25,47.26,47.18,47.21,117300.0,37.4875,37.4954,37.432,37.4558,117300.0
2014-03-13 12:10:00,47.22,47.22,47.09,47.11,752100.0,37.4637,37.4637,37.3606,37.3764,752100.0
2014-03-13 12:20:00,47.12,47.12,47.0,47.01,523000.0,37.3844,37.3844,37.2892,37.2971,523000.0
2014-03-13 12:30:00,47.01,47.03,46.91,46.91,139000.0,37.2971,37.313,37.2178,37.2178,139000.0
2014-03-13 12:40:00,46.91,47.0,46.91,46.98,105200.0,37.2178,37.2892,37.2178,37.2733,105200.0
2014-03-13 12:50:00,46.98,46.98,46.91,46.94,171800.0,37.2733,37.2733,37.2178,37.2416,171800.0
2014-03-13 13:00:00,46.93,46.93,46.74,46.81,205600.0,37.2336,37.2336,37.0829,37.1384,205600.0
2014-03-13 13:10:00,46.81,46.9,46.81,46.88,249600.0,37.1384,37.2098,37.1384,37.194,249600.0
2014-03-13 13:20:00,46.87,46.92,46.86,46.92,625400.0,37.186,37.2257,37.1781,37.2257,625400.0
2014-03-13 13:30:00,46.92,46.93,46.85,46.86,410900.0,37.2257,37.2336,37.1701,37.1781,410900.0
2014-03-13 13:40:00,46.85,46.95,46.85,46.95,167900.0,37.1701,37.2495,37.1701,37.2495,167900.0
2014-03-13 13:50:00,46.94,46.96,46.91,46.95,102800.0,37.2416,37.2574,37.2178,37.2495,102800.0
2014-03-13 14:00:00,46.96,46.98,46.91,46.91,85300.0,37.2574,37.2733,37.2178,37.2178,85300.0
2014-03-13 14:10:00,46.91,46.93,46.86,46.88,65800.0,37.2178,37.2336,37.1781,37.194,65800.0
2014-03-13 14:20:00,46.88,46.91,46.84,46.89,175500.0,37.194,37.2178,37.1622,37.2019,175500.0
2014-03-13 14:30:00,46.88,46.94,46.88,46.91,68000.0,37.194,37.2416,37.194,37.2178,68000.0
2014-03-13 14:40:00,46.91,46.94,46.82,46.85,121400.0,37.2178,37.2416,37.1463,37.1701,121400.0
2014-03-13 14:50:00,46.85,46.89,46.84,46.86,98300.0,37.1701,37.2019,37.1622,37.1781,98300.0
2014-03-13 15:00:00,46.86,46.91,46.81,46.82,111000.0,37.1781,37.2178,37.1384,37.1463,111000.0
2014-03-13 15:10:00,46.82,46.85,46.75,46.75,103200.0,37.1463,37.1701,37.0908,37.0908,103200.0
2014-03-13 15:20:00,46.75,46.82,46.74,46.8,218800.0,37.0908,37.1463,37.0829,37.1305,218800.0
2014-03-13 15:30:00,46.81,46.87,46.78,46.86,155000.0,37.1384,37.186,37.1146,37.1781,155000.0
2014-03-13 15:40:00,46.87,46.93,46.87,46.91,274800.0,37.186,37.2336,37.186,37.2178,274800.0
2014-03-13 15:50:00,46.91,46.92,46.83,46.86,491700.0,37.2178,37.2257,37.1543,37.1781,491700.0
2014-03-14 09:30:00,46.9,47.03,46.82,47.02,402900.0,37.2098,37.313,37.1463,37.305,402900.0
2014-03-14 09:40:00,47.02,47.14,47.02,47.07,177800.0,37.305,37.4002,37.305,37.3447,177800.0
2014-03-14 09:50:00,47.07,47.07,46.98,47.01,138200.0,37.3447,37.3447,37.2733,37.2971,138200.0
2014-03-14 10:00:00,47.01,47.14,46.98,47.13,177000.0,37.2971,37.4002,37.2733,37.3923,177000.0
2014-03-14 10:10:00,47.13,47.15,47.09,47.13,187600.0,37.3923,37.4082,37.3606,37.3923,187600.0
2014-03-14 10:20:00,47.12,47.15,47.07,47.12,77600.0,37.3844,37.4082,37.3447,37.3844,77600.0
2014-03-14 10:30:00,47.12,47.14,47.08,47.1,103800.0,37.3844,37.4002,37.3526,37.3685,103800.0
2014-03-14 10:40:00,47.1,47.12,47.03,47.06,111200.0,37.3685,37.3844,37.313,37.3368,111200.0
2014-03-14 10:50:00,47.05,47.06,46.98,46.99,102700.0,37.3288,37.3368,37.2733,37.2812,102700.0
2014-03-14 11:00:00,47.0,47.02,46.96,46.97,112600.0,37.2892,37.305,37.2574,37.2654,112600.0
2014-03-14 11:10:00,46.98,46.98,46.91,46.92,187600.0,37.2733,37.2733,37.2178,37.2257,187600.0
2014-03-14 11:20:00,46.92,46.93,46.87,46.9,149700.0,37.2257,37.2336,37.186,37.2098,149700.0
2014-03-14 11:30:00,46.9,46.98,46.9,46.98,98000.0,37.2098,37.2733,37.2098,37.2733,98000.0
2014-03-14 11:40:00,46.98,47.12,46.96,47.12,210600.0,37.2733,37.3844,37.2574,37.3844,210600.0
2014-03-14 11:50:00,47.12,47.17,47.11,47.14,52600.0,37.3844,37.424,37.3764,37.4002,52600.0
2014-03-14 12:00:00,47.14,47.15,47.06,47.08,67000.0,37.4002,37.4082,37.3368,37.3526,67000.0
2014-03-14 12:10:00,47.1,47.13,47.07,47.08,87500.0,37.3685,37.3923,37.3447,37.3526,87500.0
2014-03-14 12:20:00,47.09,47.13,47.04,47.04,89200.0,37.3606,37.3923,37.3209,37.3209,89200.0
2014-03-14 12:30:00,47.04,47.09,47.0,47.08,159400.0,37.3209,37.3606,37.2892,37.3526,159400.0
2014-03-14 12:40:00,47.07,47.11,47.03,47.08,108000.0,37.3447,37.3764,37.313,37.3526,108000.0
2014-03-14 12:50:00,47.08,47.09,47.04,47.07,128300.0,37.3526,37.3606,37.3209,37.3447,128300.0
2014-03-14 13:00:00,47.08,47.09,47.04,47.05,37900.0,37.3526,37.3606,37.3209,37.3288,37900.0
2014-03-14 13:10:00,47.05,47.06,47.02,47.04,17500.0,37.3288,37.3368,37.305,37.3209,17500.0
2014-03-14 13:20:00,47.04,47.04,46.98,47.03,38700.0,37.3209,37.3209,37.2733,37.313,38700.0
2014-03-14 13:30:00,47.03,47.07,47.01,47.01,14100.0,37.313,37.3447,37.2971,37.2971,14100.0
2014-03-14 13:40:00,47.01,47.01,46.97,46.98,105100.0,37.2971,37.2971,37.2654,37.2733,105100.0
2014-03-14 13:50:00,46.98,47.04,46.98,47.04,83800.0,37.2733,37.3209,37.2733,37.3209,83800.0
2014-03-14 14:00:00,47.05,47.05,47.02,47.03,42700.0,37.3288,37.3288,37.305,37.313,42700.0
2014-03-14 14:10:00,47.03,47.06,47.01,47.05,64300.0,37.313,37.3368,37.2971,37.3288,64300.0
2014-03-14 14:20:00,47.04,47.06,47.0,47.03,32500.0,37.3209,37.3368,37.2892,37.313,32500.0
2014-03-14 14:30:00,47.02,47.02,46.98,46.98,41000.0,37.305,37.305,37.2733,37.2733,41000.0
2014-03-14 14:40:00,46.98,47.0,46.95,46.97,108300.0,37.2733,37.2892,37.2495,37.2654,108300.0
2014-03-14 14:50:00,46.97,46.98,46.91,46.91,194100.0,37.2654,37.2733,37.2178,37.2178,194100.0
2014-03-14 15:00:00,46.92,46.95,46.91,46.94,97300.0,37.2257,37.2495,37.2178,37.2416,97300.0
2014-03-14 15:10:00,46.93,46.93,46.89,46.91,53500.0,37.2336,37.2336,37.2019,37.2178,53500.0
2014-03-14 15:20:00,46.92,46.96,46.91,46.94,164900.0,37.2257,37.2574,37.2178,37.2416,164900.0
2014-03-14 15:30:00,46.94,46.97,46.91,46.92,212000.0,37.2416,37.2654,37.2178,37.2257,212000.0
2014-03-14 15:40:00,46.92,46.94,46.87,46.88,74000.0,37.2257,37.2416,37.186,37.194,74000.0
2014-03-14 15:50:00,46.87,46.92,46.84,46.91,649000.0,37.186,37.2257,37.1622,37.2178,649000.0
2014-03-17 09:30:00,47.19,47.38,47.07,47.38,444300.0,37.4399,37.5906,37.3447,37.5906,444300.0
2014-03-17 09:40:00,47.39,47.43,47.35,47.42,230900.0,37.5986,37.6303,37.5668,37.6224,230900.0
2014-03-17 09:50:00,47.42,47.47,47.39,47.47,266100.0,37.6224,37.662,37.5986,37.662,266100.0
2014-03-17 10:00:00,47.46,47.57,47.45,47.52,184800.0,37.6541,37.7414,37.6462,37.7017,184800.0
2014-03-17 10:10:00,47.52,47.53,47.44,47.45,72100.0,37.7017,37.7097,37.6382,37.6462,72100.0
2014-03-17 10:20:00,47.46,47.47,47.34,47.34,76000.0,37.6541,37.662,37.5589,37.5589,76000.0
2014-03-17 10:30:00,47.34,47.37,47.29,47.29,115200.0,37.5589,37.5827,37.5192,37.5192,115200.0
2014-03-17 10:40:00,47.29,47.33,47.21,47.21,239500.0,37.5192,37.551,37.4558,37.4558,239500.0
2014-03-17 10:50:00,47.22,47.29,47.15,47.17,105300.0,37.4637,37.5192,37.4082,37.424,105300.0
2014-03-17 11:00:00,47.16,47.23,47.16,47.2,140600.0,37.4161,37.4716,37.4161,37.4478,140600.0
2014-03-17 11:10:00,47.2,47.21,47.14,47.2,108600.0,37.4478,37.4558,37.4002,37.4478,108600.0
2014-03-17 11:20:00,47.21,47.21,47.14,47.16,74000.0,37.4558,37.4558,37.4002,37.4161,74000.0
2014-03-17 11:30:00,47.16,47.17,47.12,47.14,69800.0,37.4161,37.424,37.3844,37.4002,69800.0
2014-03-17 11:40:00,47.14,47.17,47.12,47.17,33900.0,37.4002,37.424,37.3844,37.424,33900.0
2014-03-17 11:50:00,47.17,47.21,47.16,47.21,47800.0,37.424,37.4558,37.4161,37.4558,47800.0
2014-03-17 12:00:00,47.22,47.23,47.2,47.21,133000.0,37.4637,37.4716,37.4478,37.4558,133000.0
2014-03-17 12:10:00,47.21,47.31,47.21,47.29,124900.0,37.4558,37.5351,37.4558,37.5192,124900.0
2014-03-17 12:20:00,47.28,47.29,47.24,47.28,48800.0,37.5113,37.5192,37.4796,37.5113,48800.0
2014-03-17 12:30:00,47.28,47.3,47.24,47.25,93500.0,37.5113,37.5272,37.4796,37.4875,93500.0
2014-03-17 12:40:00,47.25,47.28,47.23,47.23,93700.0,37.4875,37.5113,37.4716,37.4716,93700.0
2014-03-17 12:50:00,47.24,47.29,47.23,47.27,107400.0,37.4796,37.5192,37.4716,37.5034,107400.0
2014-03-17 13:00:00,47.27,47.3,47.26,47.27,41500.0,37.5034,37.5272,37.4954,37.5034,41500.0
2014-03-17 13:10:00,47.27,47.28,47.23,47.27,120300.0,37.5034,37.5113,37.4716,37.5034,120300.0
2014-03-17 13:20:00,47.28,47.28,47.25,47.26,39700.0,37.5113,37.5113,37.4875,37.4954,39700.0
2014-03-17 13:30:00,47.27,47.31,47.25,47.3,105000.0,37.5034,37.5351,37.4875,37.5272,105000.0
2014-03-17 13:40:00,47.29,47.34,47.28,47.32,57800.0,37.5192,37.5589,37.5113,37.543,57800.0
2014-03-17 13:50:00,47.33,47.34,47.28,47.31,53600.0,37.551,37.5589,37.5113,37.5351,53600.0
2014-03-17 14:00:00,47.31,47.33,47.29,47.3,30800.0,37.5351,37.551,37.5192,37.5272,30800.0
2014-03-17 14:10:00,47.3,47.3,47.26,47.28,75500.0,37.5272,37.5272,37.4954,37.5113,75500.0
2014-03-17 14:20:00,47.28,47.35,47.28,47.34,144100.0,37.5113,37.5668,37.5113,37.5589,144100.0
2014-03-17 14:30:00,47.34,47.34,47.3,47.3,51000.0,37.5589,37.5589,37.5272,37.5272,51000.0
2014-03-17 14:40:00,47.3,47.35,47.29,47.34,19200.0,37.5272,37.5668,37.5192,37.5589,19200.0
2014-03-17 14:50:00,47.34,47.35,47.33,47.33,54200.0,37.5589,37.5668,37.551,37.551,54200.0
2014-03-17 15:00:00,47.33,47.36,47.32,47.36,85200.0,37.551,37.5748,37.543,37.5748,85200.0
2014-03-17 15:10:00,47.35,47.36,47.31,47.32,65800.0,37.5668,37.5748,37.5351,37.543,65800.0
2014-03-17 15:20:00,47.32,47.33,47.27,47.29,68400.0,37.543,37.551,37.5034,37.5192,68400.0
2014-03-17 15:30:00,47.3,47.32,47.27,47.29,155200.0,37.5272,37.543,37.5034,37.5192,155200.0
2014-03-17 15:40:00,47.3,47.3,47.23,47.26,157600.0,37.5272,37.5272,37.4716,37.4954,157600.0
2014-03-17 15:50:00,47.26,47.29,47.23,47.28,577800.0,37.4954,37.5192,37.4716,37.5113,577800.0
2014-03-18 09:30:00,47.36,47.41,47.27,47.35,288000.0,37.5748,37.6144,37.5034,37.5668,288000.0
2014-03-18 09:40:00,47.35,47.37,47.3,47.36,404700.0,37.5668,37.5827,37.5272,37.5748,404700.0
2014-03-18 09:50:00,47.36,47.44,47.34,47.4,127500.0,37.5748,37.6382,37.5589,37.6065,127500.0
2014-03-18 10:00:00,47.41,47.44,47.39,47.42,85900.0,37.6144,37.6382,37.5986,37.6224,85900.0
2014-03-18 10:10:00,47.43,47.52,47.42,47.5,98900.0,37.6303,37.7017,37.6224,37.6858,98900.0
2014-03-18 10:20:00,47.51,47.52,47.47,47.5,56700.0,37.6938,37.7017,37.662,37.6858,56700.0
2014-03-18 10:30:00,47.51,47.55,47.51,47.54,75200.0,37.6938,37.7255,37.6938,37.7176,75200.0
2014-03-18 10:40:00,47.53,47.53,47.48,47.48,83100.0,37.7097,37.7097,37.67,37.67,83100.0
2014-03-18 10:50:00,47.48,47.5,47.43,47.44,73500.0,37.67,37.6858,37.6303,37.6382,73500.0
2014-03-18 11:00:00,47.44,47.49,47.44,47.47,67100.0,37.6382,37.6779,37.6382,37.662,67100.0
2014-03-18 11:10:00,47.46,47.53,47.46,47.53,72300.0,37.6541,37.7097,37.6541,37.7097,72300.0
2014-03-18 11:20:00,47.53,47.55,47.52,47.52,27200.0,37.7097,37.7255,37.7017,37.7017,27200.0
2014-03-18 11:30:00,47.52,47.54,47.5,47.5,134900.0,37.7017,37.7176,37.6858,37.6858,134900.0
2014-03-18 11:40:00,47.51,47.51,47.41,47.48,66000.0,37.6938,37.6938,37.6144,37.67,66000.0
2014-03-18 11:50:00,47.48,47.52,47.48,47.51,28100.0,37.67,37.7017,37.67,37.6938,28100.0
2014-03-18 12:00:00,47.51,47.53,47.5,47.53,31600.0,37.6938,37.7097,37.6858,37.7097,31600.0
2014-03-18 12:10:00,47.53,47.54,47.5,47.51,21400.0,37.7097,37.7176,37.6858,37.6938,21400.0
2014-03-18 12:20:00,47.51,47.52,47.47,47.5,66800.0,37.6938,37.7017,37.662,37.6858,66800.0
2014-03-18 12:30:00,47.5,47.5,47.47,47.47,36200.0,37.6858,37.6858,37.662,37.662,36200.0
2014-03-18 12:40:00,47.47,47.47,47.43,47.46,32500.0,37.662,37.662,37.6303,37.6541,32500.0
2014-03-18 12:50:00,47.45,47.49,47.44,47.48,24800.0,37.6462,37.6779,37.6382,37.67,24800.0
2014-03-18 13:00:00,47.49,47.51,47.48,47.5,23400.0,37.6779,37.6938,37.67,37.6858,23400.0
2014-03-18 13:10:00,47.5,47.5,47.48,47.5,65800.0,37.6858,37.6858,37.67,37.6858,65800.0
2014-03-18 13:20:00,47.49,47.53,47.49,47.52,57400.0,37.6779,37.7097,37.6779,37.7017,57400.0
2014-03-18 13:30:00,47.52,47.52,47.48,47.5,41100.0,37.7017,37.7017,37.67,37.6858,41100.0
2014-03-18 13:40:00,47.5,47.56,47.5,47.54,107500.0,37.6858,37.7335,37.6858,37.7176,107500.0
2014-03-18 13:50:00,47.54,47.56,47.53,47.54,40200.0,37.7176,37.7335,37.7097,37.7176,40200.0
2014-03-18 14:00:00,47.54,47.57,47.53,47.56,67000.0,37.7176,37.7414,37.7097,37.7335,67000.0
2014-03-18 14:10:00,47.55,47.57,47.53,47.53,17600.0,37.7255,37.7414,37.7097,37.7097,17600.0
2014-03-18 14:20:00,47.53,47.56,47.53,47.55,35400.0,37.7097,37.7335,37.7097,37.7255,35400.0
2014-03-18 14:30:00,47.55,47.57,47.55,47.55,43500.0,37.7255,37.7414,37.7255,37.7255,43500.0
2014-03-18 14:40:00,47.55,47.57,47.54,47.57,19400.0,37.7255,37.7414,37.7176,37.7414,19400.0
2014-03-18 14:50:00,47.57,47.59,47.55,47.57,38200.0,37.7414,37.7573,37.7255,37.7414,38200.0
2014-03-18 15:00:00,47.57,47.57,47.52,47.55,106600.0,37.7414,37.7414,37.7017,37.7255,106600.0
2014-03-18 15:10:00,47.56,47.58,47.55,47.56,34500.0,37.7335,37.7493,37.7255,37.7335,34500.0
2014-03-18 15:20:00,47.56,47.57,47.51,47.53,101300.0,37.7335,37.7414,37.6938,37.7097,101300.0
2014-03-18 15:30:00,47.53,47.54,47.51,47.53,62400.0,37.7097,37.7176,37.6938,37.7097,62400.0
2014-03-18 15:40:00,47.53,47.54,47.5,47.51,206600.0,37.7097,37.7176,37.6858,37.6938,206600.0
2014-03-18 15:50:00,47.52,47.56,47.51,47.54,602200.0,37.7017,37.7335,37.6938,37.7176,602200.0
2014-03-19 09:30:00,47.46,47.58,47.41,47.47,198200.0,37.6541,37.7493,37.6144,37.662,198200.0
2014-03-19 09:40:00,47.47,47.47,47.41,47.45,77000.0,37.662,37.662,37.6144,37.6462,77000.0
2014-03-19 09:50:00,47.46,47.6,47.46,47.58,78200.0,37.6541,37.7652,37.6541,37.7493,78200.0
2014-03-19 10:00:00,47.58,47.61,47.54,47.56,92600.0,37.7493,37.7731,37.7176,37.7335,92600.0
2014-03-19 10:10:00,47.56,47.63,47.56,47.59,101700.0,37.7335,37.789,37.7335,37.7573,101700.0
2014-03-19 10:20:00,47.59,47.6,47.56,47.59,141500.0,37.7573,37.7652,37.7335,37.7573,141500.0
2014-03-19 10:30:00,47.6,47.61,47.55,47.56,109800.0,37.7652,37.7731,37.7255,37.7335,109800.0
2014-03-19 10:40:00,47.56,47.62,47.56,47.61,65000.0,37.7335,37.7811,37.7335,37.7731,65000.0
2014-03-19 10:50:00,47.61,47.62,47.57,47.57,36400.0,37.7731,37.7811,37.7414,37.7414,36400.0
2014-03-19 11:00:00,47.57,47.6,47.57,47.58,37700.0,37.7414,37.7652,37.7414,37.7493,37700.0
2014-03-19 11:10:00,47.57,47.59,47.56,47.57,65500.0,37.7414,37.7573,37.7335,37.7414,65500.0
2014-03-19 11:20:00,47.57,47.57,47.54,47.54,29300.0,37.7414,37.7414,37.7176,37.7176,29300.0
2014-03-19 11:30:00,47.55,47.55,47.49,47.49,41300.0,37.7255,37.7255,37.6779,37.6779,41300.0
2014-03-19 11:40:00,47.49,47.52,47.49,47.5,33200.0,37.6779,37.7017,37.6779,37.6858,33200.0
2014-03-19 11:50:00,47.49,47.5,47.47,47.48,169200.0,37.6779,37.6858,37.662,37.67,169200.0
2014-03-19 12:00:00,47.48,47.51,47.48,47.5,27300.0,37.67,37.6938,37.67,37.6858,27300.0
2014-03-19 12:10:00,47.51,47.52,47.49,47.49,66100.0,37.6938,37.7017,37.6779,37.6779,66100.0
2014-03-19 12:20:00,47.5,47.5,47.47,47.48,109600.0,37.6858,37.6858,37.662,37.67,109600.0
2014-03-19 12:30:00,47.48,47.52,47.47,47.48,289300.0,37.67,37.7017,37.662,37.67,289300.0
2014-03-19 12:40:00,47.48,47.52,47.47,47.5,145400.0,37.67,37.7017,37.662,37.6858,145400.0
2014-03-19 12:50:00,47.5,47.54,47.5,47.53,167100.0,37.6858,37.7176,37.6858,37.7097,167100.0
2014-03-19 13:00:00,47.54,47.56,47.53,47.55,47800.0,37.7176,37.7335,37.7097,37.7255,47800.0
2014-03-19 13:10:00,47.55,47.57,47.54,47.57,33500.0,37.7255,37.7414,37.7176,37.7414,33500.0
2014-03-19 13:20:00,47.56,47.57,47.54,47.57,58700.0,37.7335,37.7414,37.7176,37.7414,58700.0
2014-03-19 13:30:00,47.57,47.58,47.56,47.57,20800.0,37.7414,37.7493,37.7335,37.7414,20800.0
2014-03-19 13:40:00,47.58,47.58,47.53,47.53,447500.0,37.7493,37.7493,37.7097,37.7097,447500.0
2014-03-19 13:50:00,47.53,47.55,47.49,47.52,476300.0,37.7097,37.7255,37.6779,37.7017,476300.0
2014-03-19 14:00:00,47.51,47.52,47.19,47.27,799100.0,37.6938,37.7017,37.4399,37.5034,799100.0
2014-03-19 14:10:00,47.27,47.34,47.26,47.33,258600.0,37.5034,37.5589,37.4954,37.551,258600.0
2014-03-19 14:20:00,47.32,47.41,47.32,47.33,241300.0,37.543,37.6144,37.543,37.551,241300.0
2014-03-19 14:30:00,47.33,47.38,47.29,47.34,188300.0,37.551,37.5906,37.5192,37.5589,188300.0
2014-03-19 14:40:00,47.33,47.33,47.24,47.29,88100.0,37.551,37.551,37.4796,37.5192,88100.0
2014-03-19 14:50:00,47.28,47.36,47.28,47.31,97400.0,37.5113,37.5748,37.5113,37.5351,97400.0
2014-03-19 15:00:00,47.31,47.33,47.03,47.03,285000.0,37.5351,37.551,37.313,37.313,285000.0
2014-03-19 15:10:00,47.03,47.04,46.86,47.04,832000.0,37.313,37.3209,37.1781,37.3209,832000.0
2014-03-19 15:20:00,47.03,47.11,47.03,47.08,206100.0,37.313,37.3764,37.313,37.3526,206100.0
2014-03-19 15:30:00,47.09,47.15,47.05,47.14,189500.0,37.3606,37.4082,37.3288,37.4002,189500.0
2014-03-19 15:40:00,47.15,47.21,47.12,47.17,798900.0,37.4082,37.4558,37.3844,37.424,798900.0
2014-03-19 15:50:00,47.16,47.17,47.1,47.13,556800.0,37.4161,37.424,37.3685,37.3923,556800.0
2014-03-20 09:30:00,46.9,47.09,46.9,47.06,211700.0,37.2098,37.3606,37.2098,37.3368,211700.0
2014-03-20 09:40:00,47.06,47.12,46.93,46.95,280300.0,37.3368,37.3844,37.2336,37.2495,280300.0
2014-03-20 09:50:00,46.94,47.08,46.92,47.06,133700.0,37.2416,37.3526,37.2257,37.3368,133700.0
2014-03-20 10:00:00,47.07,47.19,46.96,47.18,221500.0,37.3447,37.4399,37.2574,37.432,221500.0
2014-03-20 10:10:00,47.19,47.26,47.16,47.2,145000.0,37.4399,37.4954,37.4161,37.4478,145000.0
2014-03-20 10:20:00,47.2,47.23,47.18,47.22,51400.0,37.4478,37.4716,37.432,37.4637,51400.0
2014-03-20 10:30:00,47.23,47.26,47.23,47.24,65500.0,37.4716,37.4954,37.4716,37.4796,65500.0
2014-03-20 10:40:00,47.25,47.31,47.25,47.26,168600.0,37.4875,37.5351,37.4875,37.4954,168600.0
2014-03-20 10:50:00,47.26,47.28,47.18,47.18,65000.0,37.4954,37.5113,37.432,37.432,65000.0
2014-03-20 11:00:00,47.18,47.22,47.17,47.22,39400.0,37.432,37.4637,37.424,37.4637,39400.0
2014-03-20 11:10:00,47.22,47.22,47.13,47.15,49000.0,37.4637,37.4637,37.3923,37.4082,49000.0
2014-03-20 11:20:00,47.15,47.19,47.12,47.16,45800.0,37.4082,37.4399,37.3844,37.4161,45800.0
2014-03-20 11:30:00,47.17,47.21,47.15,47.16,46700.0,37.424,37.4558,37.4082,37.4161,46700.0
2014-03-20 11:40:00,47.16,47.26,47.15,47.25,256900.0,37.4161,37.4954,37.4082,37.4875,256900.0
2014-03-20 11:50:00,47.25,47.26,47.21,47.24,64100.0,37.4875,37.4954,37.4558,37.4796,64100.0
2014-03-20 12:00:00,47.23,47.26,47.2,47.22,51600.0,37.4716,37.4954,37.4478,37.4637,51600.0
2014-03-20 12:10:00,47.22,47.27,47.2,47.26,52700.0,37.4637,37.5034,37.4478,37.4954,52700.0
2014-03-20 12:20:00,47.26,47.31,47.26,47.31,26400.0,37.4954,37.5351,37.4954,37.5351,26400.0
2014-03-20 12:30:00,47.31,47.32,47.28,47.28,51900.0,37.5351,37.543,37.5113,37.5113,51900.0
2014-03-20 12:40:00,47.29,47.35,47.28,47.35,39800.0,37.5192,37.5668,37.5113,37.5668,39800.0
2014-03-20 12:50:00,47.34,47.34,47.28,47.28,48800.0,37.5589,37.5589,37.5113,37.5113,48800.0
2014-03-20 13:00:00,47.29,47.3,47.27,47.29,22300.0,37.5192,37.5272,37.5034,37.5192,22300.0
2014-03-20 13:10:00,47.29,47.29,47.25,47.28,22600.0,37.5192,37.5192,37.4875,37.5113,22600.0
2014-03-20 13:20:00,47.28,47.28,47.22,47.23,27800.0,37.5113,37.5113,37.4637,37.4716,27800.0
2014-03-20 13:30:00,47.23,47.26,47.22,47.23,26600.0,37.4716,37.4954,37.4637,37.4716,26600.0
2014-03-20 13:40:00,47.23,47.26,47.21,47.26,62200.0,37.4716,37.4954,37.4558,37.4954,62200.0
2014-03-20 13:50:00,47.26,47.29,47.24,47.28,28900.0,37.4954,37.5192,37.4796,37.5113,28900.0
2014-03-20 14:00:00,47.28,47.3,47.26,47.29,47200.0,37.5113,37.5272,37.4954,37.5192,47200.0
2014-03-20 14:10:00,47.3,47.32,47.29,47.31,47100.0,37.5272,37.543,37.5192,37.5351,47100.0
2014-03-20 14:20:00,47.32,47.34,47.31,47.33,16200.0,37.543,37.5589,37.5351,37.551,16200.0
2014-03-20 14:30:00,47.34,47.34,47.31,47.34,88000.0,37.5589,37.5589,37.5351,37.5589,88000.0
2014-03-20 14:40:00,47.35,47.37,47.33,47.34,70300.0,37.5668,37.5827,37.551,37.5589,70300.0
2014-03-20 14:50:00,47.34,47.36,47.33,47.33,121700.0,37.5589,37.5748,37.551,37.551,121700.0
2014-03-20 15:00:00,47.34,47.34,47.28,47.3,78900.0,37.5589,37.5589,37.5113,37.5272,78900.0
2014-03-20 15:10:00,47.3,47.32,47.29,47.32,59200.0,37.5272,37.543,37.5192,37.543,59200.0
2014-03-20 15:20:00,47.31,47.32,47.27,47.28,115700.0,37.5351,37.543,37.5034,37.5113,115700.0
2014-03-20 15:30:00,47.28,47.3,47.26,47.29,97800.0,37.5113,37.5272,37.4954,37.5192,97800.0
2014-03-20 15:40:00,47.29,47.32,47.27,47.31,93900.0,37.5192,37.543,37.5034,37.5351,93900.0
2014-03-20 15:50:00,47.3,47.36,47.28,47.35,1053100.0,37.5272,37.5748,37.5113,37.5668,1053100.0
2014-03-21 09:30:00,47.6,47.68,47.41,47.51,549000.0,37.9163,37.9801,37.765,37.8446,549000.0
2014-03-21 09:40:00,47.51,47.59,47.5,47.56,192100.0,37.8446,37.9084,37.8367,37.8845,192100.0
2014-03-21 09:50:00,47.57,47.61,47.56,47.58,115700.0,37.8924,37.9243,37.8845,37.9004,115700.0
2014-03-21 10:00:00,47.58,47.6,47.5,47.51,133800.0,37.9004,37.9163,37.8367,37.8446,133800.0
2014-03-21 10:10:00,47.51,47.55,47.48,47.48,86400.0,37.8446,37.8765,37.8207,37.8207,86400.0
2014-03-21 10:20:00,47.48,47.51,47.44,47.46,518300.0,37.8207,37.8446,37.7889,37.8048,518300.0
2014-03-21 10:30:00,47.46,47.51,47.43,47.51,174900.0,37.8048,37.8446,37.7809,37.8446,174900.0
2014-03-21 10:40:00,47.51,47.56,47.5,47.54,26700.0,37.8446,37.8845,37.8367,37.8685,26700.0
2014-03-21 10:50:00,47.55,47.59,47.55,47.58,36500.0,37.8765,37.9084,37.8765,37.9004,36500.0
2014-03-21 11:00:00,47.58,47.62,47.58,47.6,52700.0,37.9004,37.9323,37.9004,37.9163,52700.0
2014-03-21 11:10:00,47.59,47.62,47.59,47.6,49900.0,37.9084,37.9323,37.9084,37.9163,49900.0
2014-03-21 11:20:00,47.6,47.65,47.6,47.65,109700.0,37.9163,37.9562,37.9163,37.9562,109700.0
2014-03-21 11:30:00,47.65,47.66,47.58,47.58,548200.0,37.9562,37.9641,37.9004,37.9004,548200.0
2014-03-21 11:40:00,47.59,47.61,47.57,47.57,68000.0,37.9084,37.9243,37.8924,37.8924,68000.0
2014-03-21 11:50:00,47.58,47.59,47.57,47.59,39800.0,37.9004,37.9084,37.8924,37.9084,39800.0
2014-03-21 12:00:00,47.59,47.59,47.56,47.58,456300.0,37.9084,37.9084,37.8845,37.9004,456300.0
2014-03-21 12:10:00,47.58,47.58,47.56,47.58,17300.0,37.9004,37.9004,37.8845,37.9004,17300.0
2014-03-21 12:20:00,47.58,47.59,47.57,47.57,31600.0,37.9004,37.9084,37.8924,37.8924,31600.0
2014-03-21 12:30:00,47.57,47.57,47.54,47.56,50400.0,37.8924,37.8924,37.8685,37.8845,50400.0
2014-03-21 12:40:00,47.55,47.58,47.55,47.55,27700.0,37.8765,37.9004,37.8765,37.8765,27700.0
2014-03-21 12:50:00,47.55,47.55,47.52,47.53,14000.0,37.8765,37.8765,37.8526,37.8606,14000.0
2014-03-21 13:00:00,47.52,47.55,47.51,47.53,38500.0,37.8526,37.8765,37.8446,37.8606,38500.0
2014-03-21 13:10:00,47.52,47.52,47.44,47.46,53900.0,37.8526,37.8526,37.7889,37.8048,53900.0
2014-03-21 13:20:00,47.46,47.47,47.38,47.41,56200.0,37.8048,37.8128,37.7411,37.765,56200.0
2014-03-21 13:30:00,47.4,47.43,47.38,47.4,48600.0,37.757,37.7809,37.7411,37.757,48600.0
2014-03-21 13:40:00,47.41,47.41,47.3,47.31,49300.0,37.765,37.765,37.6774,37.6853,49300.0
2014-03-21 13:50:00,47.31,47.37,47.31,47.33,212200.0,37.6853,37.7331,37.6853,37.7013,212200.0
2014-03-21 14:00:00,47.34,47.38,47.32,47.38,41400.0,37.7092,37.7411,37.6933,37.7411,41400.0
2014-03-21 14:10:00,47.38,47.4,47.34,47.35,75400.0,37.7411,37.757,37.7092,37.7172,75400.0
2014-03-21 14:20:00,47.35,47.37,47.3,47.31,89400.0,37.7172,37.7331,37.6774,37.6853,89400.0
2014-03-21 14:30:00,47.31,47.4,47.28,47.4,485900.0,37.6853,37.757,37.6614,37.757,485900.0
2014-03-21 14:40:00,47.4,47.45,47.39,47.44,103100.0,37.757,37.7968,37.7491,37.7889,103100.0
2014-03-21 14:50:00,47.44,47.46,47.42,47.43,329400.0,37.7889,37.8048,37.7729,37.7809,329400.0
2014-03-21 15:00:00,47.42,47.42,47.35,47.41,138400.0,37.7729,37.7729,37.7172,37.765,138400.0
2014-03-21 15:10:00,47.41,47.44,47.35,47.37,730400.0,37.765,37.7889,37.7172,37.7331,730400.0
2014-03-21 15:20:00,47.37,47.45,47.33,47.45,147500.0,37.7331,37.7968,37.7013,37.7968,147500.0
2014-03-21 15:30:00,47.45,47.45,47.36,47.36,204500.0,37.7968,37.7968,37.7252,37.7252,204500.0
2014-03-21 15:40:00,47.36,47.39,47.3,47.34,322100.0,37.7252,37.7491,37.6774,37.7092,322100.0
2014-03-21 15:50:00,47.34,47.4,47.33,47.37,918200.0,37.7092,37.757,37.7013,37.7331,918200.0
2014-03-24 09:30:00,47.55,47.65,47.47,47.57,219000.0,37.8765,37.9562,37.8128,37.8924,219000.0
2014-03-24 09:40:00,47.58,47.58,47.48,47.5,259600.0,37.9004,37.9004,37.8207,37.8367,259600.0
2014-03-24 09:50:00,47.5,47.53,47.45,47.45,80100.0,37.8367,37.8606,37.7968,37.7968,80100.0
2014-03-24 10:00:00,47.45,47.45,47.22,47.26,202600.0,37.7968,37.7968,37.6136,37.6455,202600.0
2014-03-24 10:10:00,47.25,47.25,47.17,47.19,109500.0,37.6375,37.6375,37.5738,37.5897,109500.0
2014-03-24 10:20:00,47.19,47.23,47.17,47.21,74500.0,37.5897,37.6216,37.5738,37.6057,74500.0
2014-03-24 10:30:00,47.2,47.2,47.08,47.13,114700.0,37.5977,37.5977,37.5021,37.5419,114700.0
2014-03-24 10:40:00,47.13,47.15,47.09,47.11,62600.0,37.5419,37.5579,37.5101,37.526,62600.0
2014-03-24 10:50:00,47.11,47.16,47.09,47.11,84800.0,37.526,37.5658,37.5101,37.526,84800.0
2014-03-24 11:00:00,47.11,47.11,47.01,47.03,116200.0,37.526,37.526,37.4464,37.4623,116200.0
2014-03-24 11:10:00,47.03,47.09,47.01,47.07,151500.0,37.4623,37.5101,37.4464,37.4942,151500.0
2014-03-24 11:20:00,47.07,47.08,47.04,47.04,45500.0,37.4942,37.5021,37.4703,37.4703,45500.0
2014-03-24 11:30:00,47.04,47.06,47.0,47.05,60600.0,37.4703,37.4862,37.4384,37.4782,60600.0
2014-03-24 11:40:00,47.05,47.06,46.97,47.0,59500.0,37.4782,37.4862,37.4145,37.4384,59500.0
2014-03-24 11:50:00,46.99,47.04,46.98,47.0,47000.0,37.4304,37.4703,37.4225,37.4384,47000.0
2014-03-24 12:00:00,46.99,47.05,46.98,47.03,35800.0,37.4304,37.4782,37.4225,37.4623,35800.0
2014-03-24 12:10:00,47.03,47.03,46.95,46.96,239000.0,37.4623,37.4623,37.3986,37.4065,239000.0
2014-03-24 12:20:00,46.96,46.96,46.89,46.89,84800.0,37.4065,37.4065,37.3508,37.3508,84800.0
2014-03-24 12:30:00,46.9,46.91,46.86,46.88,49200.0,37.3587,37.3667,37.3269,37.3428,49200.0
2014-03-24 12:40:00,46.88,46.88,46.83,46.86,27600.0,37.3428,37.3428,37.303,37.3269,27600.0
2014-03-24 12:50:00,46.85,46.9,46.85,46.89,141400.0,37.3189,37.3587,37.3189,37.3508,141400.0
2014-03-24 13:00:00,46.9,46.97,46.9,46.95,190700.0,37.3587,37.4145,37.3587,37.3986,190700.0
2014-03-24 13:10:00,46.95,46.95,46.92,46.94,47800.0,37.3986,37.3986,37.3747,37.3906,47800.0
2014-03-24 13:20:00,46.94,46.97,46.94,46.97,37100.0,37.3906,37.4145,37.3906,37.4145,37100.0
2014-03-24 13:30:00,46.98,47.05,46.98,47.02,42700.0,37.4225,37.4782,37.4225,37.4543,42700.0
2014-03-24 13:40:00,47.02,47.06,47.02,47.02,34300.0,37.4543,37.4862,37.4543,37.4543,34300.0
2014-03-24 13:50:00,47.02,47.05,47.01,47.05,87300.0,37.4543,37.4782,37.4464,37.4782,87300.0
2014-03-24 14:00:00,47.05,47.08,47.02,47.02,43600.0,37.4782,37.5021,37.4543,37.4543,43600.0
2014-03-24 14:10:00,47.03,47.04,47.0,47.01,43400.0,37.4623,37.4703,37.4384,37.4464,43400.0
2014-03-24 14:20:00,47.01,47.05,46.97,47.04,126000.0,37.4464,37.4782,37.4145,37.4703,126000.0
2014-03-24 14:30:00,47.04,47.05,46.98,46.99,72700.0,37.4703,37.4782,37.4225,37.4304,72700.0
2014-03-24 14:40:00,46.99,47.06,46.99,47.04,42300.0,37.4304,37.4862,37.4304,37.4703,42300.0
2014-03-24 14:50:00,47.04,47.06,46.99,47.0,168300.0,37.4703,37.4862,37.4304,37.4384,168300.0
2014-03-24 15:00:00,47.01,47.04,47.0,47.01,69700.0,37.4464,37.4703,37.4384,37.4464,69700.0
2014-03-24 15:10:00,47.0,47.0,46.97,47.0,64900.0,37.4384,37.4384,37.4145,37.4384,64900.0
2014-03-24 15:20:00,47.0,47.09,47.0,47.09,229100.0,37.4384,37.5101,37.4384,37.5101,229100.0
2014-03-24 15:30:00,47.09,47.15,47.09,47.14,204100.0,37.5101,37.5579,37.5101,37.5499,204100.0
2014-03-24 15:40:00,47.13,47.16,47.1,47.11,142200.0,37.5419,37.5658,37.518,37.526,142200.0
2014-03-24 15:50:00,47.11,47.11,46.99,47.01,505100.0,37.526,37.526,37.4304,37.4464,505100.0
2014-03-25 09:30:00,47.26,47.47,47.23,47.43,521400.0,37.6455,37.8128,37.6216,37.7809,521400.0
2014-03-25 09:40:00,47.41,47.47,47.38,47.47,122200.0,37.765,37.8128,37.7411,37.8128,122200.0
2014-03-25 09:50:00,47.48,47.49,47.4,47.45,63300.0,37.8207,37.8287,37.757,37.7968,63300.0
2014-03-25 10:00:00,47.46,47.48,47.36,47.45,139800.0,37.8048,37.8207,37.7252,37.7968,139800.0
2014-03-25 10:10:00,47.45,47.5,47.41,47.41,138000.0,37.7968,37.8367,37.765,37.765,138000.0
2014-03-25 10:20:00,47.41,47.41,47.34,47.37,74900.0,37.765,37.765,37.7092,37.7331,74900.0
2014-03-25 10:30:00,47.37,47.38,47.29,47.29,75700.0,37.7331,37.7411,37.6694,37.6694,75700.0
2014-03-25 10:40:00,47.3,47.32,47.25,47.25,101000.0,37.6774,37.6933,37.6375,37.6375,101000.0
2014-03-25 10:50:00,47.25,47.25,47.2,47.22,86300.0,37.6375,37.6375,37.5977,37.6136,86300.0
2014-03-25 11:00:00,47.22,47.27,47.2,47.26,51100.0,37.6136,37.6535,37.5977,37.6455,51100.0
2014-03-25 11:10:00,47.25,47.27,47.24,47.27,42200.0,37.6375,37.6535,37.6296,37.6535,42200.0
2014-03-25 11:20:00,47.27,47.3,47.23,47.25,80600.0,37.6535,37.6774,37.6216,37.6375,80600.0
2014-03-25 11:30:00,47.24,47.28,47.2,47.25,56800.0,37.6296,37.6614,37.5977,37.6375,56800.0
2014-03-25 11:40:00,47.25,47.28,47.2,47.2,43800.0,37.6375,37.6614,37.5977,37.5977,43800.0
2014-03-25 11:50:00,47.2,47.21,47.14,47.18,129200.0,37.5977,37.6057,37.5499,37.5818,129200.0
2014-03-25 12:00:00,47.18,47.22,47.16,47.21,145900.0,37.5818,37.6136,37.5658,37.6057,145900.0
2014-03-25 12:10:00,47.21,47.22,47.19,47.19,27700.0,37.6057,37.6136,37.5897,37.5897,27700.0
2014-03-25 12:20:00,47.19,47.19,47.08,47.12,88600.0,37.5897,37.5897,37.5021,37.534,88600.0
2014-03-25 12:30:00,47.12,47.21,47.11,47.21,46600.0,37.534,37.6057,37.526,37.6057,46600.0
2014-03-25 12:40:00,47.22,47.24,47.19,47.22,33100.0,37.6136,37.6296,37.5897,37.6136,33100.0
2014-03-25 12:50:00,47.22,47.26,47.22,47.25,48100.0,37.6136,37.6455,37.6136,37.6375,48100.0
2014-03-25 13:00:00,47.25,47.28,47.24,47.28,130900.0,37.6375,37.6614,37.6296,37.6614,130900.0
2014-03-25 13:10:00,47.28,47.29,47.25,47.28,41000.0,37.6614,37.6694,37.6375,37.6614,41000.0
2014-03-25 13:20:00,47.29,47.35,47.29,47.34,60300.0,37.6694,37.7172,37.6694,37.7092,60300.0
2014-03-25 13:30:00,47.34,47.37,47.31,47.35,66700.0,37.7092,37.7331,37.6853,37.7172,66700.0
2014-03-25 13:40:00,47.34,47.35,47.31,47.33,55200.0,37.7092,37.7172,37.6853,37.7013,55200.0
2014-03-25 13:50:00,47.33,47.35,47.33,47.34,41800.0,37.7013,37.7172,37.7013,37.7092,41800.0
2014-03-25 14:00:00,47.34,47.38,47.34,47.38,24600.0,37.7092,37.7411,37.7092,37.7411,24600.0
2014-03-25 14:10:00,47.37,47.41,47.33,47.33,68300.0,37.7331,37.765,37.7013,37.7013,68300.0
2014-03-25 14:20:00,47.33,47.35,47.31,47.31,81500.0,37.7013,37.7172,37.6853,37.6853,81500.0
2014-03-25 14:30:00,47.32,47.34,47.31,47.34,20500.0,37.6933,37.7092,37.6853,37.7092,20500.0
2014-03-25 14:40:00,47.34,47.34,47.3,47.3,13900.0,37.7092,37.7092,37.6774,37.6774,13900.0
2014-03-25 14:50:00,47.3,47.33,47.29,47.31,19100.0,37.6774,37.7013,37.6694,37.6853,19100.0
2014-03-25 15:00:00,47.31,47.32,47.28,47.29,28300.0,37.6853,37.6933,37.6614,37.6694,28300.0
2014-03-25 15:10:00,47.29,47.34,47.29,47.33,77900.0,37.6694,37.7092,37.6694,37.7013,77900.0
2014-03-25 15:20:00,47.33,47.36,47.3,47.32,100800.0,37.7013,37.7252,37.6774,37.6933,100800.0
2014-03-25 15:30:00,47.32,47.34,47.3,47.32,161700.0,37.6933,37.7092,37.6774,37.6933,161700.0
2014-03-25 15:40:00,47.32,47.35,47.28,47.28,222000.0,37.6933,37.7172,37.6614,37.6614,222000.0
2014-03-25 15:50:00,47.28,47.3,47.22,47.26,467100.0,37.6614,37.6774,37.6136,37.6455,467100.0
2014-03-26 09:30:00,47.5,47.51,47.37,47.39,170000.0,37.8367,37.8446,37.7331,37.7491,170000.0
2014-03-26 09:40:00,47.39,47.45,47.35,47.41,81600.0,37.7491,37.7968,37.7172,37.765,81600.0
2014-03-26 09:50:00,47.42,47.42,47.28,47.28,79400.0,37.7729,37.7729,37.6614,37.6614,79400.0
2014-03-26 10:00:00,47.27,47.33,47.26,47.33,88300.0,37.6535,37.7013,37.6455,37.7013,88300.0
2014-03-26 10:10:00,47.31,47.4,47.31,47.34,60300.0,37.6853,37.757,37.6853,37.7092,60300.0
2014-03-26 10:20:00,47.33,47.36,47.26,47.26,59600.0,37.7013,37.7252,37.6455,37.6455,59600.0
2014-03-26 10:30:00,47.26,47.27,47.2,47.25,74800.0,37.6455,37.6535,37.5977,37.6375,74800.0
2014-03-26 10:40:00,47.24,47.25,47.16,47.18,54200.0,37.6296,37.6375,37.5658,37.5818,54200.0
2014-03-26 10:50:00,47.17,47.2,47.13,47.15,114800.0,37.5738,37.5977,37.5419,37.5579,114800.0
2014-03-26 11:00:00,47.15,47.21,47.14,47.2,162000.0,37.5579,37.6057,37.5499,37.5977,162000.0
2014-03-26 11:10:00,47.21,47.23,47.15,47.18,88400.0,37.6057,37.6216,37.5579,37.5818,88400.0
2014-03-26 11:20:00,47.18,47.27,47.17,47.26,80500.0,37.5818,37.6535,37.5738,37.6455,80500.0
2014-03-26 11:30:00,47.26,47.26,47.21,47.22,102500.0,37.6455,37.6455,37.6057,37.6136,102500.0
2014-03-26 11:40:00,47.22,47.22,47.11,47.13,92200.0,37.6136,37.6136,37.526,37.5419,92200.0
2014-03-26 11:50:00,47.14,47.18,47.12,47.18,78700.0,37.5499,37.5818,37.534,37.5818,78700.0
2014-03-26 12:00:00,47.17,47.17,47.1,47.14,34400.0,37.5738,37.5738,37.518,37.5499,34400.0
2014-03-26 12:10:00,47.14,47.15,47.1,47.11,46400.0,37.5499,37.5579,37.518,37.526,46400.0
2014-03-26 12:20:00,47.1,47.11,47.04,47.08,78700.0,37.518,37.526,37.4703,37.5021,78700.0
2014-03-26 12:30:00,47.08,47.16,47.06,47.15,37600.0,37.5021,37.5658,37.4862,37.5579,37600.0
2014-03-26 12:40:00,47.13,47.15,47.11,47.13,22200.0,37.5419,37.5579,37.526,37.5419,22200.0
2014-03-26 12:50:00,47.14,47.17,47.14,47.16,92000.0,37.5499,37.5738,37.5499,37.5658,92000.0
2014-03-26 13:00:00,47.16,47.16,47.1,47.11,41300.0,37.5658,37.5658,37.518,37.526,41300.0
2014-03-26 13:10:00,47.11,47.12,47.07,47.07,19100.0,37.526,37.534,37.4942,37.4942,19100.0
2014-03-26 13:20:00,47.07,47.07,46.95,46.95,30200.0,37.4942,37.4942,37.3986,37.3986,30200.0
2014-03-26 13:30:00,46.93,46.93,46.85,46.88,285300.0,37.3826,37.3826,37.3189,37.3428,285300.0
2014-03-26 13:40:00,46.87,46.87,46.76,46.78,100100.0,37.3348,37.3348,37.2472,37.2631,100100.0
2014-03-26 13:50:00,46.77,46.86,46.74,46.84,111400.0,37.2552,37.3269,37.2313,37.3109,111400.0
2014-03-26 14:00:00,46.84,46.85,46.8,46.84,100100.0,37.3109,37.3189,37.2791,37.3109,100100.0
2014-03-26 14:10:00,46.84,46.84,46.7,46.72,87600.0,37.3109,37.3109,37.1994,37.2154,87600.0
2014-03-26 14:20:00,46.72,46.81,46.71,46.8,131100.0,37.2154,37.287,37.2074,37.2791,131100.0
2014-03-26 14:30:00,46.8,46.8,46.73,46.73,357000.0,37.2791,37.2791,37.2233,37.2233,357000.0
2014-03-26 14:40:00,46.74,46.82,46.74,46.82,331200.0,37.2313,37.295,37.2313,37.295,331200.0
2014-03-26 14:50:00,46.82,46.89,46.82,46.88,139500.0,37.295,37.3508,37.295,37.3428,139500.0
2014-03-26 15:00:00,46.88,46.9,46.84,46.84,269100.0,37.3428,37.3587,37.3109,37.3109,269100.0
2014-03-26 15:10:00,46.85,46.86,46.8,46.81,125100.0,37.3189,37.3269,37.2791,37.287,125100.0
2014-03-26 15:20:00,46.81,46.81,46.73,46.74,96500.0,37.287,37.287,37.2233,37.2313,96500.0
2014-03-26 15:30:00,46.73,46.77,46.71,46.72,451700.0,37.2233,37.2552,37.2074,37.2154,451700.0
2014-03-26 15:40:00,46.72,46.72,46.64,46.65,256100.0,37.2154,37.2154,37.1516,37.1596,256100.0
2014-03-26 15:50:00,46.64,46.65,46.57,46.57,521000.0,37.1516,37.1596,37.0959,37.0959,521000.0
2014-03-27 09:30:00,46.7,46.71,46.39,46.39,266500.0,37.1994,37.2074,36.9525,36.9525,266500.0
2014-03-27 09:40:00,46.4,46.45,46.34,46.4,170500.0,36.9605,37.0003,36.9127,36.9605,170500.0
2014-03-27 09:50:00,46.39,46.5,46.37,46.48,475400.0,36.9525,37.0401,36.9366,37.0242,475400.0
2014-03-27 10:00:00,46.48,46.6,46.43,46.6,174000.0,37.0242,37.1198,36.9844,37.1198,174000.0
2014-03-27 10:10:00,46.6,46.64,46.55,46.64,129800.0,37.1198,37.1516,37.0799,37.1516,129800.0
2014-03-27 10:20:00,46.64,46.7,46.6,46.62,128700.0,37.1516,37.1994,37.1198,37.1357,128700.0
2014-03-27 10:30:00,46.62,46.64,46.6,46.61,51000.0,37.1357,37.1516,37.1198,37.1277,51000.0
2014-03-27 10:40:00,46.61,46.64,46.59,46.63,68500.0,37.1277,37.1516,37.1118,37.1437,68500.0
2014-03-27 10:50:00,46.63,46.63,46.54,46.59,76000.0,37.1437,37.1437,37.072,37.1118,76000.0
2014-03-27 11:00:00,46.59,46.59,46.49,46.5,65700.0,37.1118,37.1118,37.0321,37.0401,65700.0
2014-03-27 11:10:00,46.5,46.52,46.45,46.49,159700.0,37.0401,37.056,37.0003,37.0321,159700.0
2014-03-27 11:20:00,46.48,46.5,46.4,46.41,45700.0,37.0242,37.0401,36.9605,36.9684,45700.0
2014-03-27 11:30:00,46.4,46.4,46.29,46.3,77400.0,36.9605,36.9605,36.8728,36.8808,77400.0
2014-03-27 11:40:00,46.3,46.3,46.26,46.28,66300.0,36.8808,36.8808,36.8489,36.8649,66300.0
2014-03-27 11:50:00,46.28,46.34,46.26,46.31,117100.0,36.8649,36.9127,36.8489,36.8888,117100.0
2014-03-27 12:00:00,46.32,46.33,46.26,46.28,58400.0,36.8967,36.9047,36.8489,36.8649,58400.0
2014-03-27 12:10:00,46.28,46.38,46.28,46.34,105200.0,36.8649,36.9445,36.8649,36.9127,105200.0
2014-03-27 12:20:00,46.34,46.41,46.33,46.4,74900.0,36.9127,36.9684,36.9047,36.9605,74900.0
2014-03-27 12:30:00,46.41,46.43,46.38,46.4,197300.0,36.9684,36.9844,36.9445,36.9605,197300.0
2014-03-27 12:40:00,46.4,46.46,46.36,46.43,62000.0,36.9605,37.0082,36.9286,36.9844,62000.0
2014-03-27 12:50:00,46.43,46.49,46.41,46.48,79400.0,36.9844,37.0321,36.9684,37.0242,79400.0
2014-03-27 13:00:00,46.47,46.58,46.47,46.55,64400.0,37.0162,37.1038,37.0162,37.0799,64400.0
2014-03-27 13:10:00,46.55,46.55,46.47,46.49,202800.0,37.0799,37.0799,37.0162,37.0321,202800.0
2014-03-27 13:20:00,46.49,46.54,46.48,46.51,82100.0,37.0321,37.072,37.0242,37.0481,82100.0
2014-03-27 13:30:00,46.52,46.53,46.41,46.43,163700.0,37.056,37.064,36.9684,36.9844,163700.0
2014-03-27 13:40:00,46.42,46.46,46.35,46.35,75000.0,36.9764,37.0082,36.9206,36.9206,75000.0
2014-03-27 13:50:00,46.36,46.4,46.35,46.38,119500.0,36.9286,36.9605,36.9206,36.9445,119500.0
2014-03-27 14:00:00,46.38,46.4,46.35,46.37,133400.0,36.9445,36.9605,36.9206,36.9366,133400.0
2014-03-27 14:10:00,46.38,46.42,46.37,46.38,56600.0,36.9445,36.9764,36.9366,36.9445,56600.0
2014-03-27 14:20:00,46.38,46.47,46.38,46.46,49300.0,36.9445,37.0162,36.9445,37.0082,49300.0
2014-03-27 14:30:00,46.46,46.47,46.4,46.42,69900.0,37.0082,37.0162,36.9605,36.9764,69900.0
2014-03-27 14:40:00,46.43,46.47,46.42,46.46,57000.0,36.9844,37.0162,36.9764,37.0082,57000.0
2014-03-27 14:50:00,46.46,46.47,46.41,46.43,48000.0,37.0082,37.0162,36.9684,36.9844,48000.0
2014-03-27 15:00:00,46.43,46.45,46.39,46.4,35000.0,36.9844,37.0003,36.9525,36.9605,35000.0
2014-03-27 15:10:00,46.41,46.44,46.39,46.39,114900.0,36.9684,36.9923,36.9525,36.9525,114900.0
2014-03-27 15:20:00,46.4,46.46,46.4,46.45,60700.0,36.9605,37.0082,36.9605,37.0003,60700.0
2014-03-27 15:30:00,46.45,46.52,46.44,46.51,119900.0,37.0003,37.056,36.9923,37.0481,119900.0
2014-03-27 15:40:00,46.52,46.53,46.45,46.45,181100.0,37.056,37.064,37.0003,37.0003,181100.0
2014-03-27 15:50:00,46.46,46.51,46.44,46.46,500400.0,37.0082,37.0481,36.9923,37.0082,500400.0
2014-03-28 09:30:00,46.6,46.81,46.47,46.79,674200.0,37.1198,37.287,37.0162,37.2711,674200.0
2014-03-28 09:40:00,46.79,46.83,46.73,46.76,277800.0,37.2711,37.303,37.2233,37.2472,277800.0
2014-03-28 09:50:00,46.77,46.87,46.75,46.86,205100.0,37.2552,37.3348,37.2393,37.3269,205100.0
2014-03-28 10:00:00,46.87,47.0,46.87,46.96,2618200.0,37.3348,37.4384,37.3348,37.4065,2618200.0
2014-03-28 10:10:00,46.97,46.99,46.93,46.93,88300.0,37.4145,37.4304,37.3826,37.3826,88300.0
2014-03-28 10:20:00,46.93,46.97,46.89,46.91,107900.0,37.3826,37.4145,37.3508,37.3667,107900.0
2014-03-28 10:30:00,46.92,46.97,46.9,46.95,70500.0,37.3747,37.4145,37.3587,37.3986,70500.0
2014-03-28 10:40:00,46.95,46.96,46.93,46.96,44900.0,37.3986,37.4065,37.3826,37.4065,44900.0
2014-03-28 10:50:00,46.96,47.0,46.95,46.98,73800.0,37.4065,37.4384,37.3986,37.4225,73800.0
2014-03-28 11:00:00,46.99,46.99,46.93,46.93,48500.0,37.4304,37.4304,37.3826,37.3826,48500.0
2014-03-28 11:10:00,46.93,46.96,46.91,46.93,67600.0,37.3826,37.4065,37.3667,37.3826,67600.0
2014-03-28 11:20:00,46.93,46.95,46.92,46.92,48500.0,37.3826,37.3986,37.3747,37.3747,48500.0
2014-03-28 11:30:00,46.91,46.93,46.9,46.92,40800.0,37.3667,37.3826,37.3587,37.3747,40800.0
2014-03-28 11:40:00,46.93,46.93,46.84,46.86,99700.0,37.3826,37.3826,37.3109,37.3269,99700.0
2014-03-28 11:50:00,46.87,46.89,46.84,46.89,35400.0,37.3348,37.3508,37.3109,37.3508,35400.0
2014-03-28 12:00:00,46.89,46.92,46.86,46.91,34600.0,37.3508,37.3747,37.3269,37.3667,34600.0
2014-03-28 12:10:00,46.92,46.93,46.9,46.93,26500.0,37.3747,37.3826,37.3587,37.3826,26500.0
2014-03-28 12:20:00,46.92,46.95,46.91,46.91,32600.0,37.3747,37.3986,37.3667,37.3667,32600.0
2014-03-28 12:30:00,46.92,46.96,46.91,46.92,32200.0,37.3747,37.4065,37.3667,37.3747,32200.0
2014-03-28 12:40:00,46.92,46.94,46.91,46.91,20800.0,37.3747,37.3906,37.3667,37.3667,20800.0
2014-03-28 12:50:00,46.91,46.91,46.87,46.88,18600.0,37.3667,37.3667,37.3348,37.3428,18600.0
2014-03-28 13:00:00,46.89,46.89,46.85,46.86,26200.0,37.3508,37.3508,37.3189,37.3269,26200.0
2014-03-28 13:10:00,46.86,46.86,46.8,46.81,61200.0,37.3269,37.3269,37.2791,37.287,61200.0
2014-03-28 13:20:00,46.81,46.84,46.8,46.82,42300.0,37.287,37.3109,37.2791,37.295,42300.0
2014-03-28 13:30:00,46.83,46.88,46.81,46.85,37700.0,37.303,37.3428,37.287,37.3189,37700.0
2014-03-28 13:40:00,46.85,46.88,46.84,46.86,78300.0,37.3189,37.3428,37.3109,37.3269,78300.0
2014-03-28 13:50:00,46.86,46.87,46.83,46.86,34900.0,37.3269,37.3348,37.303,37.3269,34900.0
2014-03-28 14:00:00,46.85,46.86,46.75,46.75,65400.0,37.3189,37.3269,37.2393,37.2393,65400.0
2014-03-28 14:10:00,46.75,46.76,46.67,46.68,367700.0,37.2393,37.2472,37.1755,37.1835,367700.0
2014-03-28 14:20:00,46.68,46.78,46.68,46.77,81300.0,37.1835,37.2631,37.1835,37.2552,81300.0
2014-03-28 14:30:00,46.77,46.78,46.72,46.73,172400.0,37.2552,37.2631,37.2154,37.2233,172400.0
2014-03-28 14:40:00,46.73,46.75,46.68,46.74,128100.0,37.2233,37.2393,37.1835,37.2313,128100.0
2014-03-28 14:50:00,46.75,46.79,46.75,46.79,39300.0,37.2393,37.2711,37.2393,37.2711,39300.0
2014-03-28 15:00:00,46.79,46.81,46.73,46.74,97700.0,37.2711,37.287,37.2233,37.2313,97700.0
2014-03-28 15:10:00,46.73,46.78,46.72,46.77,42200.0,37.2233,37.2631,37.2154,37.2552,42200.0
2014-03-28 15:20:00,46.77,46.79,46.75,46.77,51500.0,37.2552,37.2711,37.2393,37.2552,51500.0
2014-03-28 15:30:00,46.77,46.81,46.76,46.76,65800.0,37.2552,37.287,37.2472,37.2472,65800.0
2014-03-28 15:40:00,46.76,46.8,46.73,46.75,161400.0,37.2472,37.2791,37.2233,37.2393,161400.0
2014-03-28 15:50:00,46.75,46.79,46.73,46.77,287800.0,37.2393,37.2711,37.2233,37.2552,287800.0
2014-03-31 09:30:00,47.15,47.15,47.03,47.08,127300.0,37.5579,37.5579,37.4623,37.5021,127300.0
2014-03-31 09:40:00,47.08,47.08,46.94,46.99,126900.0,37.5021,37.5021,37.3906,37.4304,126900.0
2014-03-31 09:50:00,46.99,47.11,46.98,47.09,110900.0,37.4304,37.526,37.4225,37.5101,110900.0
2014-03-31 10:00:00,47.09,47.12,47.08,47.09,54900.0,37.5101,37.534,37.5021,37.5101,54900.0
2014-03-31 10:10:00,47.1,47.12,47.04,47.06,84800.0,37.518,37.534,37.4703,37.4862,84800.0
2014-03-31 10:20:00,47.05,47.13,47.04,47.12,47600.0,37.4782,37.5419,37.4703,37.534,47600.0
2014-03-31 10:30:00,47.12,47.15,47.09,47.09,71100.0,37.534,37.5579,37.5101,37.5101,71100.0
2014-03-31 10:40:00,47.1,47.16,47.1,47.15,149700.0,37.518,37.5658,37.518,37.5579,149700.0
2014-03-31 10:50:00,47.15,47.17,47.09,47.1,33900.0,37.5579,37.5738,37.5101,37.518,33900.0
2014-03-31 11:00:00,47.09,47.1,47.05,47.07,55900.0,37.5101,37.518,37.4782,37.4942,55900.0
2014-03-31 11:10:00,47.07,47.09,47.04,47.07,42900.0,37.4942,37.5101,37.4703,37.4942,42900.0
2014-03-31 11:20:00,47.06,47.07,47.0,47.04,118700.0,37.4862,37.4942,37.4384,37.4703,118700.0
2014-03-31 11:30:00,47.04,47.05,47.01,47.01,73200.0,37.4703,37.4782,37.4464,37.4464,73200.0
2014-03-31 11:40:00,47.02,47.04,47.02,47.04,28700.0,37.4543,37.4703,37.4543,37.4703,28700.0
2014-03-31 11:50:00,47.04,47.08,47.04,47.06,29900.0,37.4703,37.5021,37.4703,37.4862,29900.0
2014-03-31 12:00:00,47.06,47.2,47.06,47.2,129900.0,37.4862,37.5977,37.4862,37.5977,129900.0
2014-03-31 12:10:00,47.21,47.26,47.2,47.26,26500.0,37.6057,37.6455,37.5977,37.6455,26500.0
2014-03-31 12:20:00,47.27,47.31,47.23,47.25,47300.0,37.6535,37.6853,37.6216,37.6375,47300.0
2014-03-31 12:30:00,47.25,47.3,47.25,47.25,191700.0,37.6375,37.6774,37.6375,37.6375,191700.0
2014-03-31 12:40:00,47.25,47.29,47.24,47.29,248800.0,37.6375,37.6694,37.6296,37.6694,248800.0
2014-03-31 12:50:00,47.29,47.3,47.26,47.28,41000.0,37.6694,37.6774,37.6455,37.6614,41000.0
2014-03-31 13:00:00,47.29,47.29,47.24,47.24,61300.0,37.6694,37.6694,37.6296,37.6296,61300.0
2014-03-31 13:10:00,47.25,47.27,47.25,47.26,26900.0,37.6375,37.6535,37.6375,37.6455,26900.0
2014-03-31 13:20:00,47.26,47.27,47.21,47.25,76900.0,37.6455,37.6535,37.6057,37.6375,76900.0
2014-03-31 13:30:00,47.26,47.27,47.21,47.21,53700.0,37.6455,37.6535,37.6057,37.6057,53700.0
2014-03-31 13:40:00,47.21,47.24,47.21,47.21,48500.0,37.6057,37.6296,37.6057,37.6057,48500.0
2014-03-31 13:50:00,47.2,47.2,47.15,47.18,63100.0,37.5977,37.5977,37.5579,37.5818,63100.0
2014-03-31 14:00:00,47.18,47.21,47.17,47.21,55800.0,37.5818,37.6057,37.5738,37.6057,55800.0
2014-03-31 14:10:00,47.21,47.23,47.18,47.19,59500.0,37.6057,37.6216,37.5818,37.5897,59500.0
2014-03-31 14:20:00,47.19,47.19,47.15,47.17,91400.0,37.5897,37.5897,37.5579,37.5738,91400.0
2014-03-31 14:30:00,47.17,47.19,47.16,47.19,18500.0,37.5738,37.5897,37.5658,37.5897,18500.0
2014-03-31 14:40:00,47.19,47.21,47.16,47.2,87100.0,37.5897,37.6057,37.5658,37.5977,87100.0
2014-03-31 14:50:00,47.21,47.25,47.2,47.25,71000.0,37.6057,37.6375,37.5977,37.6375,71000.0
2014-03-31 15:00:00,47.25,47.25,47.22,47.23,147600.0,37.6375,37.6375,37.6136,37.6216,147600.0
2014-03-31 15:10:00,47.23,47.26,47.22,47.23,192800.0,37.6216,37.6455,37.6136,37.6216,192800.0
2014-03-31 15:20:00,47.23,47.3,47.23,47.29,58000.0,37.6216,37.6774,37.6216,37.6694,58000.0
2014-03-31 15:30:00,47.29,47.34,47.27,47.32,161900.0,37.6694,37.7092,37.6535,37.6933,161900.0
2014-03-31 15:40:00,47.32,47.33,47.28,47.29,225400.0,37.6933,37.7013,37.6614,37.6694,225400.0
2014-03-31 15:50:00,47.3,47.32,47.26,47.27,1211800.0,37.6774,37.6933,37.6455,37.6535,1211800.0
2014-04-01 09:30:00,47.5,47.5,47.31,47.45,310200.0,37.8367,37.8367,37.6853,37.7968,310200.0
2014-04-01 09:40:00,47.45,47.57,47.45,47.57,111900.0,37.7968,37.8924,37.7968,37.8924,111900.0
2014-04-01 09:50:00,47.57,47.58,47.53,47.55,156600.0,37.8924,37.9004,37.8606,37.8765,156600.0
2014-04-01 10:00:00,47.55,47.58,47.54,47.55,173100.0,37.8765,37.9004,37.8685,37.8765,173100.0
2014-04-01 10:10:00,47.55,47.58,47.51,47.53,124800.0,37.8765,37.9004,37.8446,37.8606,124800.0
2014-04-01 10:20:00,47.53,47.53,47.47,47.47,236100.0,37.8606,37.8606,37.8128,37.8128,236100.0
2014-04-01 10:30:00,47.47,47.5,47.46,47.48,301700.0,37.8128,37.8367,37.8048,37.8207,301700.0
2014-04-01 10:40:00,47.48,47.52,47.44,47.44,87200.0,37.8207,37.8526,37.7889,37.7889,87200.0
2014-04-01 10:50:00,47.44,47.44,47.4,47.4,100200.0,37.7889,37.7889,37.757,37.757,100200.0
2014-04-01 11:00:00,47.39,47.42,47.35,47.36,74200.0,37.7491,37.7729,37.7172,37.7252,74200.0
2014-04-01 11:10:00,47.35,47.37,47.34,47.35,43000.0,37.7172,37.7331,37.7092,37.7172,43000.0
2014-04-01 11:20:00,47.35,47.37,47.33,47.36,59800.0,37.7172,37.7331,37.7013,37.7252,59800.0
2014-04-01 11:30:00,47.37,47.41,47.35,47.41,47900.0,37.7331,37.765,37.7172,37.765,47900.0
2014-04-01 11:40:00,47.41,47.41,47.37,47.37,46900.0,37.765,37.765,37.7331,37.7331,46900.0
2014-04-01 11:50:00,47.37,47.37,47.27,47.27,79000.0,37.7331,37.7331,37.6535,37.6535,79000.0
2014-04-01 12:00:00,47.28,47.32,47.26,47.31,89200.0,37.6614,37.6933,37.6455,37.6853,89200.0
2014-04-01 12:10:00,47.31,47.4,47.28,47.4,117500.0,37.6853,37.757,37.6614,37.757,117500.0
2014-04-01 12:20:00,47.4,47.4,47.37,47.38,15600.0,37.757,37.757,37.7331,37.7411,15600.0
2014-04-01 12:30:00,47.39,47.4,47.37,47.39,23300.0,37.7491,37.757,37.7331,37.7491,23300.0
2014-04-01 12:40:00,47.39,47.4,47.34,47.35,60900.0,37.7491,37.757,37.7092,37.7172,60900.0
2014-04-01 12:50:00,47.34,47.35,47.32,47.32,32600.0,37.7092,37.7172,37.6933,37.6933,32600.0
2014-04-01 13:00:00,47.32,47.32,47.24,47.25,51400.0,37.6933,37.6933,37.6296,37.6375,51400.0
2014-04-01 13:10:00,47.25,47.3,47.25,47.3,66600.0,37.6375,37.6774,37.6375,37.6774,66600.0
2014-04-01 13:20:00,47.3,47.31,47.27,47.29,66900.0,37.6774,37.6853,37.6535,37.6694,66900.0
2014-04-01 13:30:00,47.3,47.34,47.3,47.34,104100.0,37.6774,37.7092,37.6774,37.7092,104100.0
2014-04-01 13:40:00,47.34,47.37,47.33,47.35,30300.0,37.7092,37.7331,37.7013,37.7172,30300.0
2014-04-01 13:50:00,47.35,47.37,47.34,47.36,33900.0,37.7172,37.7331,37.7092,37.7252,33900.0
2014-04-01 14:00:00,47.37,47.4,47.36,47.4,47100.0,37.7331,37.757,37.7252,37.757,47100.0
2014-04-01 14:10:00,47.4,47.41,47.37,47.4,28300.0,37.757,37.765,37.7331,37.757,28300.0
2014-04-01 14:20:00,47.4,47.42,47.38,47.41,40700.0,37.757,37.7729,37.7411,37.765,40700.0
2014-04-01 14:30:00,47.41,47.42,47.39,47.4,25100.0,37.765,37.7729,37.7491,37.757,25100.0
2014-04-01 14:40:00,47.41,47.45,47.4,47.43,40400.0,37.765,37.7968,37.757,37.7809,40400.0
2014-04-01 14:50:00,47.43,47.46,47.42,47.45,70300.0,37.7809,37.8048,37.7729,37.7968,70300.0
2014-04-01 15:00:00,47.45,47.47,47.44,47.47,48000.0,37.7968,37.8128,37.7889,37.8128,48000.0
2014-04-01 15:10:00,47.47,47.5,47.46,47.48,36600.0,37.8128,37.8367,37.8048,37.8207,36600.0
2014-04-01 15:20:00,47.48,47.51,47.48,47.5,32300.0,37.8207,37.8446,37.8207,37.8367,32300.0
2014-04-01 15:30:00,47.5,47.51,47.46,47.5,108800.0,37.8367,37.8446,37.8048,37.8367,108800.0
2014-04-01 15:40:00,47.49,47.58,47.49,47.56,163100.0,37.8287,37.9004,37.8287,37.8845,163100.0
2014-04-01 15:50:00,47.57,47.59,47.55,47.56,671700.0,37.8924,37.9084,37.8765,37.8845,671700.0
2014-04-02 09:30:00,47.65,47.69,47.45,47.46,356600.0,37.9562,37.988,37.7968,37.8048,356600.0
2014-04-02 09:40:00,47.46,47.57,47.43,47.57,146600.0,37.8048,37.8924,37.7809,37.8924,146600.0
2014-04-02 09:50:00,47.56,47.65,47.51,47.53,165600.0,37.8845,37.9562,37.8446,37.8606,165600.0
2014-04-02 10:00:00,47.53,47.65,47.53,47.6,86600.0,37.8606,37.9562,37.8606,37.9163,86600.0
2014-04-02 10:10:00,47.6,47.61,47.53,47.55,55700.0,37.9163,37.9243,37.8606,37.8765,55700.0
2014-04-02 10:20:00,47.55,47.67,47.55,47.67,47300.0,37.8765,37.9721,37.8765,37.9721,47300.0
2014-04-02 10:30:00,47.66,47.69,47.64,47.66,83300.0,37.9641,37.988,37.9482,37.9641,83300.0
2014-04-02 10:40:00,47.66,47.72,47.66,47.7,40900.0,37.9641,38.0119,37.9641,37.996,40900.0
2014-04-02 10:50:00,47.7,47.74,47.69,47.73,60400.0,37.996,38.0278,37.988,38.0199,60400.0
2014-04-02 11:00:00,47.73,47.79,47.73,47.77,32100.0,38.0199,38.0677,38.0199,38.0517,32100.0
2014-04-02 11:10:00,47.78,47.78,47.72,47.73,70200.0,38.0597,38.0597,38.0119,38.0199,70200.0
2014-04-02 11:20:00,47.73,47.79,47.71,47.78,28800.0,38.0199,38.0677,38.004,38.0597,28800.0
2014-04-02 11:30:00,47.78,47.78,47.73,47.76,53900.0,38.0597,38.0597,38.0199,38.0438,53900.0
2014-04-02 11:40:00,47.76,47.77,47.73,47.76,22900.0,38.0438,38.0517,38.0199,38.0438,22900.0
2014-04-02 11:50:00,47.76,47.84,47.75,47.83,43100.0,38.0438,38.1075,38.0358,38.0995,43100.0
2014-04-02 12:00:00,47.84,47.88,47.8,47.88,48300.0,38.1075,38.1394,38.0756,38.1394,48300.0
2014-04-02 12:10:00,47.87,47.94,47.87,47.92,54800.0,38.1314,38.1872,38.1314,38.1712,54800.0
2014-04-02 12:20:00,47.91,47.97,47.91,47.93,91200.0,38.1633,38.2111,38.1633,38.1792,91200.0
2014-04-02 12:30:00,47.93,47.93,47.89,47.92,62000.0,38.1792,38.1792,38.1473,38.1712,62000.0
2014-04-02 12:40:00,47.91,47.94,47.9,47.92,79400.0,38.1633,38.1872,38.1553,38.1712,79400.0
2014-04-02 12:50:00,47.91,47.96,47.91,47.94,129600.0,38.1633,38.2031,38.1633,38.1872,129600.0
2014-04-02 13:00:00,47.94,47.94,47.88,47.89,82400.0,38.1872,38.1872,38.1394,38.1473,82400.0
2014-04-02 13:10:00,47.9,47.91,47.88,47.88,52400.0,38.1553,38.1633,38.1394,38.1394,52400.0
2014-04-02 13:20:00,47.88,47.88,47.85,47.86,101700.0,38.1394,38.1394,38.1155,38.1234,101700.0
2014-04-02 13:30:00,47.86,47.86,47.81,47.81,26400.0,38.1234,38.1234,38.0836,38.0836,26400.0
2014-04-02 13:40:00,47.82,47.85,47.8,47.82,46000.0,38.0916,38.1155,38.0756,38.0916,46000.0
2014-04-02 13:50:00,47.82,47.82,47.78,47.82,23400.0,38.0916,38.0916,38.0597,38.0916,23400.0
2014-04-02 14:00:00,47.82,47.86,47.82,47.86,50300.0,38.0916,38.1234,38.0916,38.1234,50300.0
2014-04-02 14:10:00,47.85,47.9,47.85,47.87,34800.0,38.1155,38.1553,38.1155,38.1314,34800.0
2014-04-02 14:20:00,47.87,47.87,47.84,47.86,169300.0,38.1314,38.1314,38.1075,38.1234,169300.0
2014-04-02 14:30:00,47.85,47.87,47.82,47.85,45900.0,38.1155,38.1314,38.0916,38.1155,45900.0
2014-04-02 14:40:00,47.85,47.87,47.85,47.86,28300.0,38.1155,38.1314,38.1155,38.1234,28300.0
2014-04-02 14:50:00,47.86,47.88,47.84,47.88,33100.0,38.1234,38.1394,38.1075,38.1394,33100.0
2014-04-02 15:00:00,47.88,47.9,47.86,47.9,52500.0,38.1394,38.1553,38.1234,38.1553,52500.0
2014-04-02 15:10:00,47.9,47.91,47.88,47.91,120300.0,38.1553,38.1633,38.1394,38.1633,120300.0
2014-04-02 15:20:00,47.9,47.98,47.88,47.98,142900.0,38.1553,38.219,38.1394,38.219,142900.0
2014-04-02 15:30:00,47.98,47.98,47.94,47.97,85500.0,38.219,38.219,38.1872,38.2111,85500.0
2014-04-02 15:40:00,47.97,48.0,47.94,47.96,175000.0,38.2111,38.235,38.1872,38.2031,175000.0
2014-04-02 15:50:00,47.95,47.96,47.89,47.9,656800.0,38.1951,38.2031,38.1473,38.1553,656800.0
2014-04-03 09:30:00,48.09,48.21,48.04,48.18,240700.0,38.3066,38.4022,38.2668,38.3783,240700.0
2014-04-03 09:40:00,48.18,48.24,48.14,48.14,147000.0,38.3783,38.4261,38.3465,38.3465,147000.0
2014-04-03 09:50:00,48.13,48.2,48.08,48.19,119600.0,38.3385,38.3943,38.2987,38.3863,119600.0
2014-04-03 10:00:00,48.19,48.2,48.12,48.16,90900.0,38.3863,38.3943,38.3305,38.3624,90900.0
2014-04-03 10:10:00,48.15,48.2,48.15,48.2,54200.0,38.3544,38.3943,38.3544,38.3943,54200.0
2014-04-03 10:20:00,48.21,48.26,48.13,48.14,69700.0,38.4022,38.4421,38.3385,38.3465,69700.0
2014-04-03 10:30:00,48.15,48.15,47.98,47.99,209700.0,38.3544,38.3544,38.219,38.227,209700.0
2014-04-03 10:40:00,47.99,48.06,47.99,48.03,80400.0,38.227,38.2827,38.227,38.2589,80400.0
2014-04-03 10:50:00,48.03,48.05,47.98,48.05,27200.0,38.2589,38.2748,38.219,38.2748,27200.0
2014-04-03 11:00:00,48.05,48.05,48.02,48.04,26600.0,38.2748,38.2748,38.2509,38.2668,26600.0
2014-04-03 11:10:00,48.04,48.05,47.98,48.0,26800.0,38.2668,38.2748,38.219,38.235,26800.0
2014-04-03 11:20:00,47.99,48.01,47.97,47.98,48400.0,38.227,38.2429,38.2111,38.219,48400.0
2014-04-03 11:30:00,47.98,47.98,47.92,47.98,46300.0,38.219,38.219,38.1712,38.219,46300.0
2014-04-03 11:40:00,47.99,47.99,47.94,47.95,27700.0,38.227,38.227,38.1872,38.1951,27700.0
2014-04-03 11:50:00,47.94,47.95,47.92,47.93,9100.0,38.1872,38.1951,38.1712,38.1792,9100.0
2014-04-03 12:00:00,47.93,47.97,47.92,47.93,14500.0,38.1792,38.2111,38.1712,38.1792,14500.0
2014-04-03 12:10:00,47.94,47.95,47.89,47.91,27300.0,38.1872,38.1951,38.1473,38.1633,27300.0
2014-04-03 12:20:00,47.9,47.96,47.9,47.94,16300.0,38.1553,38.2031,38.1553,38.1872,16300.0
2014-04-03 12:30:00,47.94,47.95,47.89,47.89,46400.0,38.1872,38.1951,38.1473,38.1473,46400.0
2014-04-03 12:40:00,47.88,47.92,47.86,47.86,20000.0,38.1394,38.1712,38.1234,38.1234,20000.0
2014-04-03 12:50:00,47.86,47.9,47.86,47.89,18400.0,38.1234,38.1553,38.1234,38.1473,18400.0
2014-04-03 13:00:00,47.88,47.9,47.86,47.86,14100.0,38.1394,38.1553,38.1234,38.1234,14100.0
2014-04-03 13:10:00,47.87,47.91,47.86,47.88,13300.0,38.1314,38.1633,38.1234,38.1394,13300.0
2014-04-03 13:20:00,47.88,47.91,47.88,47.91,7300.0,38.1394,38.1633,38.1394,38.1633,7300.0
2014-04-03 13:30:00,47.91,47.92,47.89,47.91,16600.0,38.1633,38.1712,38.1473,38.1633,16600.0
2014-04-03 13:40:00,47.93,47.96,47.91,47.92,51600.0,38.1792,38.2031,38.1633,38.1712,51600.0
2014-04-03 13:50:00,47.93,47.95,47.91,47.92,99000.0,38.1792,38.1951,38.1633,38.1712,99000.0
2014-04-03 14:00:00,47.92,47.94,47.89,47.92,103600.0,38.1712,38.1872,38.1473,38.1712,103600.0
2014-04-03 14:10:00,47.92,47.93,47.89,47.89,19900.0,38.1712,38.1792,38.1473,38.1473,19900.0
2014-04-03 14:20:00,47.89,47.89,47.84,47.85,42000.0,38.1473,38.1473,38.1075,38.1155,42000.0
2014-04-03 14:30:00,47.84,47.85,47.77,47.79,90200.0,38.1075,38.1155,38.0517,38.0677,90200.0
2014-04-03 14:40:00,47.78,47.85,47.78,47.85,62000.0,38.0597,38.1155,38.0597,38.1155,62000.0
2014-04-03 14:50:00,47.84,47.9,47.84,47.89,69700.0,38.1075,38.1553,38.1075,38.1473,69700.0
2014-04-03 15:00:00,47.9,47.93,47.88,47.9,70300.0,38.1553,38.1792,38.1394,38.1553,70300.0
2014-04-03 15:10:00,47.9,47.93,47.9,47.92,49000.0,38.1553,38.1792,38.1553,38.1712,49000.0
2014-04-03 15:20:00,47.93,47.95,47.89,47.95,134400.0,38.1792,38.1951,38.1473,38.1951,134400.0
2014-04-03 15:30:00,47.95,48.0,47.94,47.99,275300.0,38.1951,38.235,38.1872,38.227,275300.0
2014-04-03 15:40:00,48.0,48.01,47.98,48.0,115400.0,38.235,38.2429,38.219,38.235,115400.0
2014-04-03 15:50:00,48.0,48.02,47.94,47.95,645800.0,38.235,38.2509,38.1872,38.1951,645800.0
2014-04-04 09:30:00,48.27,48.33,48.16,48.22,372500.0,38.45,38.4978,38.3624,38.4102,372500.0
2014-04-04 09:40:00,48.19,48.2,48.09,48.11,134300.0,38.3863,38.3943,38.3066,38.3226,134300.0
2014-04-04 09:50:00,48.11,48.17,48.03,48.17,146800.0,38.3226,38.3704,38.2589,38.3704,146800.0
2014-04-04 10:00:00,48.17,48.3,48.15,48.29,94100.0,38.3704,38.4739,38.3544,38.466,94100.0
2014-04-04 10:10:00,48.3,48.34,48.24,48.31,100800.0,38.4739,38.5058,38.4261,38.4819,100800.0
2014-04-04 10:20:00,48.31,48.32,48.25,48.28,82200.0,38.4819,38.4899,38.4341,38.458,82200.0
2014-04-04 10:30:00,48.29,48.34,48.27,48.27,175700.0,38.466,38.5058,38.45,38.45,175700.0
2014-04-04 10:40:00,48.27,48.29,48.2,48.2,59300.0,38.45,38.466,38.3943,38.3943,59300.0
2014-04-04 10:50:00,48.2,48.23,48.17,48.19,62300.0,38.3943,38.4182,38.3704,38.3863,62300.0
2014-04-04 11:00:00,48.19,48.2,48.04,48.04,91000.0,38.3863,38.3943,38.2668,38.2668,91000.0
2014-04-04 11:10:00,48.04,48.11,48.01,48.02,71900.0,38.2668,38.3226,38.2429,38.2509,71900.0
2014-04-04 11:20:00,48.02,48.07,47.93,47.94,447600.0,38.2509,38.2907,38.1792,38.1872,447600.0
2014-04-04 11:30:00,47.95,47.96,47.85,47.88,438100.0,38.1951,38.2031,38.1155,38.1394,438100.0
2014-04-04 11:40:00,47.88,47.88,47.7,47.72,285600.0,38.1394,38.1394,37.996,38.0119,285600.0
2014-04-04 11:50:00,47.72,47.84,47.72,47.83,166000.0,38.0119,38.1075,38.0119,38.0995,166000.0
2014-04-04 12:00:00,47.83,47.84,47.7,47.73,283400.0,38.0995,38.1075,37.996,38.0199,283400.0
2014-04-04 12:10:00,47.73,47.78,47.67,47.74,187900.0,38.0199,38.0597,37.9721,38.0278,187900.0
2014-04-04 12:20:00,47.74,47.78,47.7,47.7,114400.0,38.0278,38.0597,37.996,37.996,114400.0
2014-04-04 12:30:00,47.7,47.76,47.7,47.74,41500.0,37.996,38.0438,37.996,38.0278,41500.0
2014-04-04 12:40:00,47.76,47.76,47.65,47.68,68500.0,38.0438,38.0438,37.9562,37.9801,68500.0
2014-04-04 12:50:00,47.68,47.68,47.56,47.6,127200.0,37.9801,37.9801,37.8845,37.9163,127200.0
2014-04-04 13:00:00,47.6,47.64,47.55,47.61,260400.0,37.9163,37.9482,37.8765,37.9243,260400.0
2014-04-04 13:10:00,47.62,47.63,47.55,47.56,919000.0,37.9323,37.9402,37.8765,37.8845,919000.0
2014-04-04 13:20:00,47.56,47.57,47.48,47.5,253100.0,37.8845,37.8924,37.8207,37.8367,253100.0
2014-04-04 13:30:00,47.49,47.53,47.46,47.5,123000.0,37.8287,37.8606,37.8048,37.8367,123000.0
2014-04-04 13:40:00,47.48,47.53,47.45,47.49,161100.0,37.8207,37.8606,37.7968,37.8287,161100.0
2014-04-04 13:50:00,47.48,47.53,47.4,47.42,314500.0,37.8207,37.8606,37.757,37.7729,314500.0
2014-04-04 14:00:00,47.42,47.46,47.32,47.33,289900.0,37.7729,37.8048,37.6933,37.7013,289900.0
2014-04-04 14:10:00,47.34,47.44,47.31,47.41,414600.0,37.7092,37.7889,37.6853,37.765,414600.0
2014-04-04 14:20:00,47.4,47.43,47.36,47.37,190400.0,37.757,37.7809,37.7252,37.7331,190400.0
2014-04-04 14:30:00,47.36,47.38,47.26,47.28,95600.0,37.7252,37.7411,37.6455,37.6614,95600.0
2014-04-04 14:40:00,47.27,47.31,47.22,47.29,224600.0,37.6535,37.6853,37.6136,37.6694,224600.0
2014-04-04 14:50:00,47.3,47.35,47.3,47.35,162200.0,37.6774,37.7172,37.6774,37.7172,162200.0
2014-04-04 15:00:00,47.35,47.35,47.26,47.29,123000.0,37.7172,37.7172,37.6455,37.6694,123000.0
2014-04-04 15:10:00,47.29,47.41,47.28,47.41,324900.0,37.6694,37.765,37.6614,37.765,324900.0
2014-04-04 15:20:00,47.41,47.44,47.39,47.42,161000.0,37.765,37.7889,37.7491,37.7729,161000.0
2014-04-04 15:30:00,47.41,47.42,47.34,47.36,225100.0,37.765,37.7729,37.7092,37.7252,225100.0
2014-04-04 15:40:00,47.36,47.37,47.29,47.36,297100.0,37.7252,37.7331,37.6694,37.7252,297100.0
2014-04-04 15:50:00,47.36,47.39,47.31,47.33,888300.0,37.7252,37.7491,37.6853,37.7013,888300.0
2014-04-07 09:30:00,47.19,47.38,47.19,47.22,170200.0,37.5897,37.7411,37.5897,37.6136,170200.0
2014-04-07 09:40:00,47.23,47.26,47.05,47.11,305400.0,37.6216,37.6455,37.4782,37.526,305400.0
2014-04-07 09:50:00,47.1,47.3,47.1,47.3,119000.0,37.518,37.6774,37.518,37.6774,119000.0
2014-04-07 10:00:00,47.31,47.31,47.2,47.28,50200.0,37.6853,37.6853,37.5977,37.6614,50200.0
2014-04-07 10:10:00,47.29,47.35,47.18,47.24,62900.0,37.6694,37.7172,37.5818,37.6296,62900.0
2014-04-07 10:20:00,47.24,47.27,47.21,47.21,63500.0,37.6296,37.6535,37.6057,37.6057,63500.0
2014-04-07 10:30:00,47.2,47.25,47.16,47.16,98800.0,37.5977,37.6375,37.5658,37.5658,98800.0
2014-04-07 10:40:00,47.17,47.18,47.07,47.08,58100.0,37.5738,37.5818,37.4942,37.5021,58100.0
2014-04-07 10:50:00,47.07,47.1,47.01,47.02,73500.0,37.4942,37.518,37.4464,37.4543,73500.0
2014-04-07 11:00:00,47.02,47.09,46.99,47.01,61500.0,37.4543,37.5101,37.4304,37.4464,61500.0
2014-04-07 11:10:00,47.01,47.01,46.94,46.96,73900.0,37.4464,37.4464,37.3906,37.4065,73900.0
2014-04-07 11:20:00,46.96,46.97,46.9,46.91,63300.0,37.4065,37.4145,37.3587,37.3667,63300.0
2014-04-07 11:30:00,46.91,46.96,46.9,46.92,108700.0,37.3667,37.4065,37.3587,37.3747,108700.0
2014-04-07 11:40:00,46.92,46.92,46.85,46.87,60100.0,37.3747,37.3747,37.3189,37.3348,60100.0
2014-04-07 11:50:00,46.87,46.87,46.77,46.77,70300.0,37.3348,37.3348,37.2552,37.2552,70300.0
2014-04-07 12:00:00,46.77,46.8,46.73,46.73,61900.0,37.2552,37.2791,37.2233,37.2233,61900.0
2014-04-07 12:10:00,46.74,46.75,46.59,46.6,55200.0,37.2313,37.2393,37.1118,37.1198,55200.0
2014-04-07 12:20:00,46.6,46.67,46.6,46.64,144300.0,37.1198,37.1755,37.1198,37.1516,144300.0
2014-04-07 12:30:00,46.64,46.71,46.61,46.71,181800.0,37.1516,37.2074,37.1277,37.2074,181800.0
2014-04-07 12:40:00,46.71,46.74,46.69,46.7,44900.0,37.2074,37.2313,37.1915,37.1994,44900.0
2014-04-07 12:50:00,46.7,46.72,46.67,46.7,49500.0,37.1994,37.2154,37.1755,37.1994,49500.0
2014-04-07 13:00:00,46.7,46.73,46.6,46.6,76100.0,37.1994,37.2233,37.1198,37.1198,76100.0
2014-04-07 13:10:00,46.59,46.6,46.54,46.58,49400.0,37.1118,37.1198,37.072,37.1038,49400.0
2014-04-07 13:20:00,46.58,46.67,46.58,46.63,60400.0,37.1038,37.1755,37.1038,37.1437,60400.0
2014-04-07 13:30:00,46.63,46.64,46.54,46.54,86700.0,37.1437,37.1516,37.072,37.072,86700.0
2014-04-07 13:40:00,46.54,46.59,46.51,46.57,191900.0,37.072,37.1118,37.0481,37.0959,191900.0
2014-04-07 13:50:00,46.57,46.59,46.53,46.57,128900.0,37.0959,37.1118,37.064,37.0959,128900.0
2014-04-07 14:00:00,46.58,46.63,46.56,46.62,95700.0,37.1038,37.1437,37.0879,37.1357,95700.0
2014-04-07 14:10:00,46.61,46.63,46.54,46.54,53100.0,37.1277,37.1437,37.072,37.072,53100.0
2014-04-07 14:20:00,46.54,46.56,46.52,46.53,69600.0,37.072,37.0879,37.056,37.064,69600.0
2014-04-07 14:30:00,46.53,46.53,46.48,46.53,74400.0,37.064,37.064,37.0242,37.064,74400.0
2014-04-07 14:40:00,46.54,46.65,46.54,46.64,168200.0,37.072,37.1596,37.072,37.1516,168200.0
2014-04-07 14:50:00,46.65,46.8,46.65,46.77,210800.0,37.1596,37.2791,37.1596,37.2552,210800.0
2014-04-07 15:00:00,46.77,46.79,46.76,46.78,762300.0,37.2552,37.2711,37.2472,37.2631,762300.0
2014-04-07 15:10:00,46.78,46.85,46.76,46.84,169200.0,37.2631,37.3189,37.2472,37.3109,169200.0
2014-04-07 15:20:00,46.84,46.87,46.8,46.86,523600.0,37.3109,37.3348,37.2791,37.3269,523600.0
2014-04-07 15:30:00,46.86,46.87,46.77,46.78,369800.0,37.3269,37.3348,37.2552,37.2631,369800.0
2014-04-07 15:40:00,46.77,46.78,46.71,46.72,618300.0,37.2552,37.2631,37.2074,37.2154,618300.0
2014-04-07 15:50:00,46.73,46.73,46.64,46.65,1058600.0,37.2233,37.2233,37.1516,37.1596,1058600.0
2014-04-08 09:30:00,46.71,46.97,46.68,46.95,166100.0,37.2074,37.4145,37.1835,37.3986,166100.0
2014-04-08 09:40:00,46.95,46.98,46.83,46.83,64500.0,37.3986,37.4225,37.303,37.303,64500.0
2014-04-08 09:50:00,46.82,46.86,46.74,46.75,79200.0,37.295,37.3269,37.2313,37.2393,79200.0
2014-04-08 10:00:00,46.75,46.86,46.75,46.76,234500.0,37.2393,37.3269,37.2393,37.2472,234500.0
2014-04-08 10:10:00,46.77,46.77,46.65,46.67,254100.0,37.2552,37.2552,37.1596,37.1755,254100.0
2014-04-08 10:20:00,46.67,46.67,46.5,46.5,325800.0,37.1755,37.1755,37.0401,37.0401,325800.0
2014-04-08 10:30:00,46.51,46.68,46.5,46.68,123800.0,37.0481,37.1835,37.0401,37.1835,123800.0
2014-04-08 10:40:00,46.68,46.7,46.61,46.69,109700.0,37.1835,37.1994,37.1277,37.1915,109700.0
2014-04-08 10:50:00,46.69,46.79,46.69,46.73,53800.0,37.1915,37.2711,37.1915,37.2233,53800.0
2014-04-08 11:00:00,46.74,46.85,46.74,46.83,95100.0,37.2313,37.3189,37.2313,37.303,95100.0
2014-04-08 11:10:00,46.82,46.93,46.75,46.93,91100.0,37.295,37.3826,37.2393,37.3826,91100.0
2014-04-08 11:20:00,46.92,46.98,46.9,46.9,85400.0,37.3747,37.4225,37.3587,37.3587,85400.0
2014-04-08 11:30:00,46.9,46.92,46.82,46.83,54300.0,37.3587,37.3747,37.295,37.303,54300.0
2014-04-08 11:40:00,46.83,46.84,46.79,46.8,41500.0,37.303,37.3109,37.2711,37.2791,41500.0
2014-04-08 11:50:00,46.79,46.88,46.79,46.87,44300.0,37.2711,37.3428,37.2711,37.3348,44300.0
2014-04-08 12:00:00,46.86,46.89,46.84,46.86,388200.0,37.3269,37.3508,37.3109,37.3269,388200.0
2014-04-08 12:10:00,46.86,46.9,46.84,46.89,49600.0,37.3269,37.3587,37.3109,37.3508,49600.0
2014-04-08 12:20:00,46.89,46.91,46.86,46.91,75500.0,37.3508,37.3667,37.3269,37.3667,75500.0
2014-04-08 12:30:00,46.92,46.93,46.88,46.91,61100.0,37.3747,37.3826,37.3428,37.3667,61100.0
2014-04-08 12:40:00,46.9,46.9,46.84,46.85,36300.0,37.3587,37.3587,37.3109,37.3189,36300.0
2014-04-08 12:50:00,46.85,46.87,46.84,46.84,21300.0,37.3189,37.3348,37.3109,37.3109,21300.0
2014-04-08 13:00:00,46.84,46.89,46.84,46.89,66900.0,37.3109,37.3508,37.3109,37.3508,66900.0
2014-04-08 13:10:00,46.89,46.94,46.88,46.94,154100.0,37.3508,37.3906,37.3428,37.3906,154100.0
2014-04-08 13:20:00,46.93,47.02,46.93,46.98,119600.0,37.3826,37.4543,37.3826,37.4225,119600.0
2014-04-08 13:30:00,46.98,46.99,46.94,46.95,89500.0,37.4225,37.4304,37.3906,37.3986,89500.0
2014-04-08 13:40:00,46.96,46.99,46.94,46.94,67400.0,37.4065,37.4304,37.3906,37.3906,67400.0
2014-04-08 13:50:00,46.93,46.96,46.92,46.96,77400.0,37.3826,37.4065,37.3747,37.4065,77400.0
2014-04-08 14:00:00,46.95,46.96,46.84,46.86,109400.0,37.3986,37.4065,37.3109,37.3269,109400.0
2014-04-08 14:10:00,46.86,46.88,46.8,46.81,33900.0,37.3269,37.3428,37.2791,37.287,33900.0
2014-04-08 14:20:00,46.82,46.86,46.78,46.83,38800.0,37.295,37.3269,37.2631,37.303,38800.0
2014-04-08 14:30:00,46.83,46.86,46.8,46.81,22700.0,37.303,37.3269,37.2791,37.287,22700.0
2014-04-08 14:40:00,46.82,46.84,46.78,46.84,83400.0,37.295,37.3109,37.2631,37.3109,83400.0
2014-04-08 14:50:00,46.85,46.89,46.85,46.86,66000.0,37.3189,37.3508,37.3189,37.3269,66000.0
2014-04-08 15:00:00,46.86,46.86,46.79,46.8,48800.0,37.3269,37.3269,37.2711,37.2791,48800.0
2014-04-08 15:10:00,46.8,46.86,46.76,46.85,80300.0,37.2791,37.3269,37.2472,37.3189,80300.0
2014-04-08 15:20:00,46.85,46.94,46.85,46.92,163500.0,37.3189,37.3906,37.3189,37.3747,163500.0
2014-04-08 15:30:00,46.91,46.95,46.91,46.94,129700.0,37.3667,37.3986,37.3667,37.3906,129700.0
2014-04-08 15:40:00,46.93,46.95,46.86,46.86,111300.0,37.3826,37.3986,37.3269,37.3269,111300.0
2014-04-08 15:50:00,46.86,46.88,46.83,46.83,349300.0,37.3269,37.3428,37.303,37.303,349300.0
2014-04-09 09:30:00,47.05,47.1,46.76,47.07,303800.0,37.4782,37.518,37.2472,37.4942,303800.0
2014-04-09 09:40:00,47.08,47.09,46.97,46.98,468400.0,37.5021,37.5101,37.4145,37.4225,468400.0
2014-04-09 09:50:00,46.97,47.03,46.92,46.98,66800.0,37.4145,37.4623,37.3747,37.4225,66800.0
2014-04-09 10:00:00,46.97,47.08,46.95,47.06,107400.0,37.4145,37.5021,37.3986,37.4862,107400.0
2014-04-09 10:10:00,47.07,47.1,47.02,47.03,110000.0,37.4942,37.518,37.4543,37.4623,110000.0
2014-04-09 10:20:00,47.04,47.1,47.04,47.06,42400.0,37.4703,37.518,37.4703,37.4862,42400.0
2014-04-09 10:30:00,47.06,47.16,47.06,47.13,87400.0,37.4862,37.5658,37.4862,37.5419,87400.0
2014-04-09 10:40:00,47.14,47.2,47.14,47.18,77700.0,37.5499,37.5977,37.5499,37.5818,77700.0
2014-04-09 10:50:00,47.18,47.18,47.13,47.13,38700.0,37.5818,37.5818,37.5419,37.5419,38700.0
2014-04-09 11:00:00,47.13,47.14,47.08,47.14,21100.0,37.5419,37.5499,37.5021,37.5499,21100.0
2014-04-09 11:10:00,47.14,47.18,47.11,47.18,31000.0,37.5499,37.5818,37.526,37.5818,31000.0
2014-04-09 11:20:00,47.18,47.18,47.11,47.12,98800.0,37.5818,37.5818,37.526,37.534,98800.0
2014-04-09 11:30:00,47.11,47.17,47.1,47.17,25300.0,37.526,37.5738,37.518,37.5738,25300.0
2014-04-09 11:40:00,47.18,47.24,47.17,47.22,31300.0,37.5818,37.6296,37.5738,37.6136,31300.0
2014-04-09 11:50:00,47.22,47.24,47.21,47.23,29200.0,37.6136,37.6296,37.6057,37.6216,29200.0
2014-04-09 12:00:00,47.23,47.23,47.18,47.21,20000.0,37.6216,37.6216,37.5818,37.6057,20000.0
2014-04-09 12:10:00,47.21,47.22,47.18,47.21,17800.0,37.6057,37.6136,37.5818,37.6057,17800.0
2014-04-09 12:20:00,47.21,47.3,47.21,47.29,21500.0,37.6057,37.6774,37.6057,37.6694,21500.0
2014-04-09 12:30:00,47.29,47.3,47.29,47.29,12000.0,37.6694,37.6774,37.6694,37.6694,12000.0
2014-04-09 12:40:00,47.3,47.32,47.3,47.32,10800.0,37.6774,37.6933,37.6774,37.6933,10800.0
2014-04-09 12:50:00,47.32,47.33,47.28,47.29,70800.0,37.6933,37.7013,37.6614,37.6694,70800.0
2014-04-09 13:00:00,47.29,47.34,47.29,47.32,36400.0,37.6694,37.7092,37.6694,37.6933,36400.0
2014-04-09 13:10:00,47.31,47.34,47.3,47.33,24700.0,37.6853,37.7092,37.6774,37.7013,24700.0
2014-04-09 13:20:00,47.34,47.37,47.33,47.36,357500.0,37.7092,37.7331,37.7013,37.7252,357500.0
2014-04-09 13:30:00,47.37,47.37,47.32,47.35,31600.0,37.7331,37.7331,37.6933,37.7172,31600.0
2014-04-09 13:40:00,47.34,47.36,47.33,47.35,17300.0,37.7092,37.7252,37.7013,37.7172,17300.0
2014-04-09 13:50:00,47.35,47.37,47.33,47.33,27200.0,37.7172,37.7331,37.7013,37.7013,27200.0
2014-04-09 14:00:00,47.33,47.51,47.33,47.5,279400.0,37.7013,37.8446,37.7013,37.8367,279400.0
2014-04-09 14:10:00,47.5,47.57,47.46,47.56,148900.0,37.8367,37.8924,37.8048,37.8845,148900.0
2014-04-09 14:20:00,47.56,47.65,47.56,47.61,193700.0,37.8845,37.9562,37.8845,37.9243,193700.0
2014-04-09 14:30:00,47.61,47.65,47.55,47.56,76500.0,37.9243,37.9562,37.8765,37.8845,76500.0
2014-04-09 14:40:00,47.55,47.56,47.51,47.51,57200.0,37.8765,37.8845,37.8446,37.8446,57200.0
2014-04-09 14:50:00,47.51,47.51,47.43,47.44,54500.0,37.8446,37.8446,37.7809,37.7889,54500.0
2014-04-09 15:00:00,47.44,47.48,47.43,47.47,69400.0,37.7889,37.8207,37.7809,37.8128,69400.0
2014-04-09 15:10:00,47.47,47.51,47.47,47.49,31000.0,37.8128,37.8446,37.8128,37.8287,31000.0
2014-04-09 15:20:00,47.5,47.54,47.5,47.51,45800.0,37.8367,37.8685,37.8367,37.8446,45800.0
2014-04-09 15:30:00,47.52,47.55,47.49,47.54,91100.0,37.8526,37.8765,37.8287,37.8685,91100.0
2014-04-09 15:40:00,47.53,47.54,47.51,47.53,72100.0,37.8606,37.8685,37.8446,37.8606,72100.0
2014-04-09 15:50:00,47.53,47.55,47.49,47.54,502300.0,37.8606,37.8765,37.8287,37.8685,502300.0
2014-04-10 09:30:00,47.53,47.57,47.42,47.49,157300.0,37.8606,37.8924,37.7729,37.8287,157300.0
2014-04-10 09:40:00,47.49,47.54,47.39,47.39,249500.0,37.8287,37.8685,37.7491,37.7491,249500.0
2014-04-10 09:50:00,47.39,47.43,47.37,47.42,41700.0,37.7491,37.7809,37.7331,37.7729,41700.0
2014-04-10 10:00:00,47.43,47.45,47.38,47.45,59500.0,37.7809,37.7968,37.7411,37.7968,59500.0
2014-04-10 10:10:00,47.45,47.55,47.45,47.46,62600.0,37.7968,37.8765,37.7968,37.8048,62600.0
2014-04-10 10:20:00,47.47,47.53,47.46,47.52,133600.0,37.8128,37.8606,37.8048,37.8526,133600.0
2014-04-10 10:30:00,47.53,47.54,47.44,47.45,154200.0,37.8606,37.8685,37.7889,37.7968,154200.0
2014-04-10 10:40:00,47.45,47.45,47.35,47.35,174600.0,37.7968,37.7968,37.7172,37.7172,174600.0
2014-04-10 10:50:00,47.36,47.36,47.25,47.25,45300.0,37.7252,37.7252,37.6375,37.6375,45300.0
2014-04-10 11:00:00,47.25,47.25,47.09,47.09,121200.0,37.6375,37.6375,37.5101,37.5101,121200.0
2014-04-10 11:10:00,47.1,47.21,47.07,47.18,78300.0,37.518,37.6057,37.4942,37.5818,78300.0
2014-04-10 11:20:00,47.17,47.18,47.04,47.05,79500.0,37.5738,37.5818,37.4703,37.4782,79500.0
2014-04-10 11:30:00,47.05,47.14,47.05,47.13,61600.0,37.4782,37.5499,37.4782,37.5419,61600.0
2014-04-10 11:40:00,47.12,47.17,47.11,47.13,38500.0,37.534,37.5738,37.526,37.5419,38500.0
2014-04-10 11:50:00,47.13,47.14,47.03,47.03,53600.0,37.5419,37.5499,37.4623,37.4623,53600.0
2014-04-10 12:00:00,47.03,47.07,46.93,46.94,108200.0,37.4623,37.4942,37.3826,37.3906,108200.0
2014-04-10 12:10:00,46.92,46.99,46.85,46.99,145200.0,37.3747,37.4304,37.3189,37.4304,145200.0
2014-04-10 12:20:00,46.99,47.0,46.93,46.94,104000.0,37.4304,37.4384,37.3826,37.3906,104000.0
2014-04-10 12:30:00,46.94,46.99,46.93,46.95,62800.0,37.3906,37.4304,37.3826,37.3986,62800.0
2014-04-10 12:40:00,46.96,46.96,46.88,46.94,44400.0,37.4065,37.4065,37.3428,37.3906,44400.0
2014-04-10 12:50:00,46.93,46.93,46.86,46.86,79000.0,37.3826,37.3826,37.3269,37.3269,79000.0
2014-04-10 13:00:00,46.86,46.96,46.84,46.93,310300.0,37.3269,37.4065,37.3109,37.3826,310300.0
2014-04-10 13:10:00,46.94,46.96,46.78,46.79,92800.0,37.3906,37.4065,37.2631,37.2711,92800.0
2014-04-10 13:20:00,46.78,46.8,46.71,46.77,125400.0,37.2631,37.2791,37.2074,37.2552,125400.0
2014-04-10 13:30:00,46.77,46.81,46.75,46.79,64000.0,37.2552,37.287,37.2393,37.2711,64000.0
2014-04-10 13:40:00,46.78,46.83,46.75,46.82,53400.0,37.2631,37.303,37.2393,37.295,53400.0
2014-04-10 13:50:00,46.82,46.91,46.78,46.91,123800.0,37.295,37.3667,37.2631,37.3667,123800.0
2014-04-10 14:00:00,46.91,46.97,46.89,46.94,123700.0,37.3667,37.4145,37.3508,37.3906,123700.0
2014-04-10 14:10:00,46.95,47.02,46.94,46.98,74800.0,37.3986,37.4543,37.3906,37.4225,74800.0
2014-04-10 14:20:00,46.98,46.99,46.89,46.89,56300.0,37.4225,37.4304,37.3508,37.3508,56300.0
2014-04-10 14:30:00,46.88,46.88,46.76,46.81,55300.0,37.3428,37.3428,37.2472,37.287,55300.0
2014-04-10 14:40:00,46.81,46.86,46.72,46.73,61200.0,37.287,37.3269,37.2154,37.2233,61200.0
2014-04-10 14:50:00,46.72,46.76,46.68,46.73,90400.0,37.2154,37.2472,37.1835,37.2233,90400.0
2014-04-10 15:00:00,46.72,46.73,46.5,46.52,279500.0,37.2154,37.2233,37.0401,37.056,279500.0
2014-04-10 15:10:00,46.51,46.65,46.5,46.65,89300.0,37.0481,37.1596,37.0401,37.1596,89300.0
2014-04-10 15:20:00,46.65,46.65,46.56,46.6,199600.0,37.1596,37.1596,37.0879,37.1198,199600.0
2014-04-10 15:30:00,46.6,46.7,46.58,46.69,151400.0,37.1198,37.1994,37.1038,37.1915,151400.0
2014-04-10 15:40:00,46.69,46.74,46.65,46.73,413400.0,37.1915,37.2313,37.1596,37.2233,413400.0
2014-04-10 15:50:00,46.73,46.73,46.58,46.58,692900.0,37.2233,37.2233,37.1038,37.1038,692900.0
2014-04-11 09:30:00,46.41,46.47,46.23,46.45,235300.0,36.9684,37.0162,36.825,37.0003,235300.0
2014-04-11 09:40:00,46.45,46.54,46.42,46.48,141800.0,37.0003,37.072,36.9764,37.0242,141800.0
2014-04-11 09:50:00,46.48,46.63,46.48,46.53,130600.0,37.0242,37.1437,37.0242,37.064,130600.0
2014-04-11 10:00:00,46.52,46.53,46.39,46.42,131500.0,37.056,37.064,36.9525,36.9764,131500.0
2014-04-11 10:10:00,46.42,46.48,46.31,46.32,76600.0,36.9764,37.0242,36.8888,36.8967,76600.0
2014-04-11 10:20:00,46.33,46.47,46.3,46.43,114100.0,36.9047,37.0162,36.8808,36.9844,114100.0
2014-04-11 10:30:00,46.41,46.5,46.38,46.42,143800.0,36.9684,37.0401,36.9445,36.9764,143800.0
2014-04-11 10:40:00,46.42,46.49,46.38,46.42,79500.0,36.9764,37.0321,36.9445,36.9764,79500.0
2014-04-11 10:50:00,46.41,46.55,46.39,46.52,59000.0,36.9684,37.0799,36.9525,37.056,59000.0
2014-04-11 11:00:00,46.52,46.55,46.42,46.42,66700.0,37.056,37.0799,36.9764,36.9764,66700.0
2014-04-11 11:10:00,46.42,46.55,46.41,46.51,205100.0,36.9764,37.0799,36.9684,37.0481,205100.0
2014-04-11 11:20:00,46.5,46.5,46.38,46.41,98900.0,37.0401,37.0401,36.9445,36.9684,98900.0
2014-04-11 11:30:00,46.42,46.45,46.34,46.39,106600.0,36.9764,37.0003,36.9127,36.9525,106600.0
2014-04-11 11:40:00,46.4,46.41,46.29,46.31,53600.0,36.9605,36.9684,36.8728,36.8888,53600.0
2014-04-11 11:50:00,46.32,46.33,46.28,46.32,42000.0,36.8967,36.9047,36.8649,36.8967,42000.0
2014-04-11 12:00:00,46.33,46.41,46.33,46.37,113500.0,36.9047,36.9684,36.9047,36.9366,113500.0
2014-04-11 12:10:00,46.35,46.37,46.27,46.33,70800.0,36.9206,36.9366,36.8569,36.9047,70800.0
2014-04-11 12:20:00,46.33,46.37,46.29,46.35,31200.0,36.9047,36.9366,36.8728,36.9206,31200.0
2014-04-11 12:30:00,46.35,46.37,46.32,46.37,38300.0,36.9206,36.9366,36.8967,36.9366,38300.0
2014-04-11 12:40:00,46.37,46.4,46.34,46.34,24700.0,36.9366,36.9605,36.9127,36.9127,24700.0
2014-04-11 12:50:00,46.34,46.35,46.28,46.31,30100.0,36.9127,36.9206,36.8649,36.8888,30100.0
2014-04-11 13:00:00,46.31,46.31,46.18,46.22,148100.0,36.8888,36.8888,36.7852,36.8171,148100.0
2014-04-11 13:10:00,46.2,46.23,46.19,46.2,38000.0,36.8011,36.825,36.7932,36.8011,38000.0
2014-04-11 13:20:00,46.19,46.21,46.14,46.16,141900.0,36.7932,36.8091,36.7533,36.7693,141900.0
2014-04-11 13:30:00,46.16,46.23,46.12,46.22,90600.0,36.7693,36.825,36.7374,36.8171,90600.0
2014-04-11 13:40:00,46.24,46.26,46.21,46.24,32100.0,36.833,36.8489,36.8091,36.833,32100.0
2014-04-11 13:50:00,46.24,46.24,46.21,46.21,20900.0,36.833,36.833,36.8091,36.8091,20900.0
2014-04-11 14:00:00,46.21,46.28,46.21,46.25,61100.0,36.8091,36.8649,36.8091,36.841,61100.0
2014-04-11 14:10:00,46.25,46.25,46.16,46.18,105700.0,36.841,36.841,36.7693,36.7852,105700.0
2014-04-11 14:20:00,46.18,46.21,46.14,46.16,110200.0,36.7852,36.8091,36.7533,36.7693,110200.0
2014-04-11 14:30:00,46.15,46.17,46.11,46.11,99400.0,36.7613,36.7772,36.7295,36.7295,99400.0
2014-04-11 14:40:00,46.11,46.13,46.04,46.05,64600.0,36.7295,36.7454,36.6737,36.6817,64600.0
2014-04-11 14:50:00,46.06,46.17,46.06,46.15,213400.0,36.6896,36.7772,36.6896,36.7613,213400.0
2014-04-11 15:00:00,46.15,46.18,46.1,46.18,41600.0,36.7613,36.7852,36.7215,36.7852,41600.0
2014-04-11 15:10:00,46.18,46.18,46.14,46.17,36100.0,36.7852,36.7852,36.7533,36.7772,36100.0
2014-04-11 15:20:00,46.18,46.27,46.18,46.23,142200.0,36.7852,36.8569,36.7852,36.825,142200.0
2014-04-11 15:30:00,46.22,46.23,46.16,46.18,183200.0,36.8171,36.825,36.7693,36.7852,183200.0
2014-04-11 15:40:00,46.18,46.25,46.12,46.16,232200.0,36.7852,36.841,36.7374,36.7693,232200.0
2014-04-11 15:50:00,46.15,46.15,46.03,46.05,1075000.0,36.7613,36.7613,36.6657,36.6817,1075000.0
2014-04-14 09:30:00,46.45,46.45,46.25,46.35,207900.0,37.0003,37.0003,36.841,36.9206,207900.0
2014-04-14 09:40:00,46.35,46.42,46.28,46.29,276700.0,36.9206,36.9764,36.8649,36.8728,276700.0
2014-04-14 09:50:00,46.29,46.39,46.28,46.37,137000.0,36.8728,36.9525,36.8649,36.9366,137000.0
2014-04-14 10:00:00,46.36,46.48,46.33,46.45,143100.0,36.9286,37.0242,36.9047,37.0003,143100.0
2014-04-14 10:10:00,46.45,46.45,46.33,46.38,243300.0,37.0003,37.0003,36.9047,36.9445,243300.0
2014-04-14 10:20:00,46.37,46.39,46.33,46.38,93100.0,36.9366,36.9525,36.9047,36.9445,93100.0
2014-04-14 10:30:00,46.38,46.48,46.37,46.42,82800.0,36.9445,37.0242,36.9366,36.9764,82800.0
2014-04-14 10:40:00,46.43,46.46,46.42,46.45,68300.0,36.9844,37.0082,36.9764,37.0003,68300.0
2014-04-14 10:50:00,46.45,46.58,46.44,46.57,119500.0,37.0003,37.1038,36.9923,37.0959,119500.0
2014-04-14 11:00:00,46.56,46.57,46.5,46.5,91400.0,37.0879,37.0959,37.0401,37.0401,91400.0
2014-04-14 11:10:00,46.5,46.5,46.46,46.48,47800.0,37.0401,37.0401,37.0082,37.0242,47800.0
2014-04-14 11:20:00,46.48,46.48,46.43,46.46,23100.0,37.0242,37.0242,36.9844,37.0082,23100.0
2014-04-14 11:30:00,46.48,46.54,46.46,46.52,212600.0,37.0242,37.072,37.0082,37.056,212600.0
2014-04-14 11:40:00,46.51,46.52,46.48,46.48,40200.0,37.0481,37.056,37.0242,37.0242,40200.0
2014-04-14 11:50:00,46.49,46.49,46.43,46.45,45600.0,37.0321,37.0321,36.9844,37.0003,45600.0
2014-04-14 12:00:00,46.45,46.48,46.44,46.45,75600.0,37.0003,37.0242,36.9923,37.0003,75600.0
2014-04-14 12:10:00,46.45,46.5,46.45,46.48,29300.0,37.0003,37.0401,37.0003,37.0242,29300.0
2014-04-14 12:20:00,46.47,46.48,46.43,46.45,19600.0,37.0162,37.0242,36.9844,37.0003,19600.0
2014-04-14 12:30:00,46.45,46.53,46.44,46.5,54800.0,37.0003,37.064,36.9923,37.0401,54800.0
2014-04-14 12:40:00,46.51,46.51,46.47,46.49,26700.0,37.0481,37.0481,37.0162,37.0321,26700.0
2014-04-14 12:50:00,46.49,46.52,46.47,46.51,16800.0,37.0321,37.056,37.0162,37.0481,16800.0
2014-04-14 13:00:00,46.51,46.51,46.48,46.5,25400.0,37.0481,37.0481,37.0242,37.0401,25400.0
2014-04-14 13:10:00,46.49,46.49,46.41,46.42,56000.0,37.0321,37.0321,36.9684,36.9764,56000.0
2014-04-14 13:20:00,46.43,46.43,46.38,46.39,44400.0,36.9844,36.9844,36.9445,36.9525,44400.0
2014-04-14 13:30:00,46.39,46.48,46.38,46.46,57700.0,36.9525,37.0242,36.9445,37.0082,57700.0
2014-04-14 13:40:00,46.46,46.47,46.4,46.41,203300.0,37.0082,37.0162,36.9605,36.9684,203300.0
2014-04-14 13:50:00,46.41,46.43,46.38,46.39,51600.0,36.9684,36.9844,36.9445,36.9525,51600.0
2014-04-14 14:00:00,46.39,46.44,46.36,46.42,91300.0,36.9525,36.9923,36.9286,36.9764,91300.0
2014-04-14 14:10:00,46.43,46.43,46.39,46.39,114900.0,36.9844,36.9844,36.9525,36.9525,114900.0
2014-04-14 14:20:00,46.38,46.39,46.34,46.34,147700.0,36.9445,36.9525,36.9127,36.9127,147700.0
2014-04-14 14:30:00,46.35,46.36,46.3,46.34,101200.0,36.9206,36.9286,36.8808,36.9127,101200.0
2014-04-14 14:40:00,46.34,46.36,46.31,46.35,39600.0,36.9127,36.9286,36.8888,36.9206,39600.0
2014-04-14 14:50:00,46.35,46.38,46.3,46.3,119300.0,36.9206,36.9445,36.8808,36.8808,119300.0
2014-04-14 15:00:00,46.3,46.3,46.21,46.21,92000.0,36.8808,36.8808,36.8091,36.8091,92000.0
2014-04-14 15:10:00,46.21,46.23,46.09,46.13,77300.0,36.8091,36.825,36.7135,36.7454,77300.0
2014-04-14 15:20:00,46.13,46.21,46.12,46.2,88100.0,36.7454,36.8091,36.7374,36.8011,88100.0
2014-04-14 15:30:00,46.21,46.34,46.21,46.32,103700.0,36.8091,36.9127,36.8091,36.8967,103700.0
2014-04-14 15:40:00,46.33,46.39,46.29,46.34,446600.0,36.9047,36.9525,36.8728,36.9127,446600.0
2014-04-14 15:50:00,46.34,46.44,46.34,46.4,714300.0,36.9127,36.9923,36.9127,36.9605,714300.0
2014-04-15 09:30:00,46.43,46.5,46.33,46.46,164500.0,36.9844,37.0401,36.9047,37.0082,164500.0
2014-04-15 09:40:00,46.49,46.56,46.43,46.52,120800.0,37.0321,37.0879,36.9844,37.056,120800.0
2014-04-15 09:50:00,46.54,46.54,46.44,46.47,113900.0,37.072,37.072,36.9923,37.0162,113900.0
2014-04-15 10:00:00,46.46,46.52,46.38,46.4,179900.0,37.0082,37.056,36.9445,36.9605,179900.0
2014-04-15 10:10:00,46.41,46.42,46.33,46.34,84900.0,36.9684,36.9764,36.9047,36.9127,84900.0
2014-04-15 10:20:00,46.35,46.36,46.21,46.22,154500.0,36.9206,36.9286,36.8091,36.8171,154500.0
2014-04-15 10:30:00,46.2,46.31,46.1,46.29,107300.0,36.8011,36.8888,36.7215,36.8728,107300.0
2014-04-15 10:40:00,46.29,46.43,46.29,46.39,95100.0,36.8728,36.9844,36.8728,36.9525,95100.0
2014-04-15 10:50:00,46.39,46.43,46.24,46.28,146100.0,36.9525,36.9844,36.833,36.8649,146100.0
2014-04-15 11:00:00,46.28,46.29,46.16,46.22,123200.0,36.8649,36.8728,36.7693,36.8171,123200.0
2014-04-15 11:10:00,46.21,46.22,46.14,46.2,101700.0,36.8091,36.8171,36.7533,36.8011,101700.0
2014-04-15 11:20:00,46.2,46.29,46.17,46.24,122900.0,36.8011,36.8728,36.7772,36.833,122900.0
2014-04-15 11:30:00,46.26,46.36,46.24,46.3,54100.0,36.8489,36.9286,36.833,36.8808,54100.0
2014-04-15 11:40:00,46.29,46.3,46.1,46.13,140100.0,36.8728,36.8808,36.7215,36.7454,140100.0
2014-04-15 11:50:00,46.12,46.19,46.09,46.15,72200.0,36.7374,36.7932,36.7135,36.7613,72200.0
2014-04-15 12:00:00,46.14,46.14,46.02,46.09,196500.0,36.7533,36.7533,36.6578,36.7135,196500.0
2014-04-15 12:10:00,46.08,46.16,46.07,46.11,215100.0,36.7056,36.7693,36.6976,36.7295,215100.0
2014-04-15 12:20:00,46.11,46.13,46.03,46.11,52200.0,36.7295,36.7454,36.6657,36.7295,52200.0
2014-04-15 12:30:00,46.11,46.11,46.04,46.04,41900.0,36.7295,36.7295,36.6737,36.6737,41900.0
2014-04-15 12:40:00,46.04,46.08,45.95,45.97,54400.0,36.6737,36.7056,36.602,36.6179,54400.0
2014-04-15 12:50:00,45.96,46.03,45.94,45.98,47900.0,36.61,36.6657,36.594,36.6259,47900.0
2014-04-15 13:00:00,45.97,46.02,45.92,46.0,52500.0,36.6179,36.6578,36.5781,36.6418,52500.0
2014-04-15 13:10:00,46.01,46.1,45.99,46.05,40300.0,36.6498,36.7215,36.6339,36.6817,40300.0
2014-04-15 13:20:00,46.07,46.1,46.02,46.1,70400.0,36.6976,36.7215,36.6578,36.7215,70400.0
2014-04-15 13:30:00,46.11,46.24,46.08,46.2,77200.0,36.7295,36.833,36.7056,36.8011,77200.0
2014-04-15 13:40:00,46.2,46.25,46.16,46.19,68900.0,36.8011,36.841,36.7693,36.7932,68900.0
2014-04-15 13:50:00,46.18,46.38,46.18,46.36,102200.0,36.7852,36.9445,36.7852,36.9286,102200.0
2014-04-15 14:00:00,46.37,46.47,46.36,46.38,102800.0,36.9366,37.0162,36.9286,36.9445,102800.0
2014-04-15 14:10:00,46.38,46.43,46.33,46.34,168200.0,36.9445,36.9844,36.9047,36.9127,168200.0
2014-04-15 14:20:00,46.34,46.39,46.32,46.37,54300.0,36.9127,36.9525,36.8967,36.9366,54300.0
2014-04-15 14:30:00,46.37,46.49,46.36,46.48,48100.0,36.9366,37.0321,36.9286,37.0242,48100.0
2014-04-15 14:40:00,46.49,46.56,46.48,46.53,57000.0,37.0321,37.0879,37.0242,37.064,57000.0
2014-04-15 14:50:00,46.53,46.62,46.53,46.54,81400.0,37.064,37.1357,37.064,37.072,81400.0
2014-04-15 15:00:00,46.55,46.59,46.48,46.53,122300.0,37.0799,37.1118,37.0242,37.064,122300.0
2014-04-15 15:10:00,46.52,46.64,46.51,46.64,96900.0,37.056,37.1516,37.0481,37.1516,96900.0
2014-04-15 15:20:00,46.65,46.66,46.58,46.65,65900.0,37.1596,37.1676,37.1038,37.1596,65900.0
2014-04-15 15:30:00,46.66,46.66,46.58,46.6,117700.0,37.1676,37.1676,37.1038,37.1198,117700.0
2014-04-15 15:40:00,46.59,46.67,46.57,46.67,238900.0,37.1118,37.1755,37.0959,37.1755,238900.0
2014-04-15 15:50:00,46.67,46.71,46.64,46.67,727100.0,37.1755,37.2074,37.1516,37.1755,727100.0
2014-04-16 09:30:00,46.93,47.15,46.92,46.99,278300.0,37.3826,37.5579,37.3747,37.4304,278300.0
2014-04-16 09:40:00,46.99,47.06,46.98,47.03,76100.0,37.4304,37.4862,37.4225,37.4623,76100.0
2014-04-16 09:50:00,47.02,47.08,46.97,47.01,135600.0,37.4543,37.5021,37.4145,37.4464,135600.0
2014-04-16 10:00:00,47.01,47.01,46.93,46.97,70100.0,37.4464,37.4464,37.3826,37.4145,70100.0
2014-04-16 10:10:00,46.97,47.02,46.96,47.01,50700.0,37.4145,37.4543,37.4065,37.4464,50700.0
2014-04-16 10:20:00,47.02,47.03,46.95,46.95,47000.0,37.4543,37.4623,37.3986,37.3986,47000.0
2014-04-16 10:30:00,46.96,47.01,46.95,46.99,53500.0,37.4065,37.4464,37.3986,37.4304,53500.0
2014-04-16 10:40:00,46.99,46.99,46.87,46.96,53600.0,37.4304,37.4304,37.3348,37.4065,53600.0
2014-04-16 10:50:00,46.96,46.98,46.91,46.92,34200.0,37.4065,37.4225,37.3667,37.3747,34200.0
2014-04-16 11:00:00,46.92,46.95,46.88,46.95,37700.0,37.3747,37.3986,37.3428,37.3986,37700.0
2014-04-16 11:10:00,46.95,47.1,46.94,47.07,303400.0,37.3986,37.518,37.3906,37.4942,303400.0
2014-04-16 11:20:00,47.07,47.11,47.05,47.09,58600.0,37.4942,37.526,37.4782,37.5101,58600.0
2014-04-16 11:30:00,47.11,47.22,47.11,47.22,52400.0,37.526,37.6136,37.526,37.6136,52400.0
2014-04-16 11:40:00,47.23,47.24,47.18,47.22,97800.0,37.6216,37.6296,37.5818,37.6136,97800.0
2014-04-16 11:50:00,47.23,47.28,47.23,47.28,63000.0,37.6216,37.6614,37.6216,37.6614,63000.0
2014-04-16 12:00:00,47.27,47.33,47.25,47.33,62300.0,37.6535,37.7013,37.6375,37.7013,62300.0
2014-04-16 12:10:00,47.33,47.41,47.33,47.4,107800.0,37.7013,37.765,37.7013,37.757,107800.0
2014-04-16 12:20:00,47.39,47.4,47.32,47.34,106000.0,37.7491,37.757,37.6933,37.7092,106000.0
2014-04-16 12:30:00,47.34,47.36,47.27,47.29,108600.0,37.7092,37.7252,37.6535,37.6694,108600.0
2014-04-16 12:40:00,47.29,47.32,47.25,47.25,35800.0,37.6694,37.6933,37.6375,37.6375,35800.0
2014-04-16 12:50:00,47.24,47.28,47.21,47.21,31300.0,37.6296,37.6614,37.6057,37.6057,31300.0
2014-04-16 13:00:00,47.21,47.25,47.16,47.25,61300.0,37.6057,37.6375,37.5658,37.6375,61300.0
2014-04-16 13:10:00,47.25,47.3,47.21,47.28,42700.0,37.6375,37.6774,37.6057,37.6614,42700.0
2014-04-16 13:20:00,47.28,47.34,47.28,47.28,52800.0,37.6614,37.7092,37.6614,37.6614,52800.0
2014-04-16 13:30:00,47.28,47.28,47.19,47.25,82700.0,37.6614,37.6614,37.5897,37.6375,82700.0
2014-04-16 13:40:00,47.25,47.31,47.24,47.3,118700.0,37.6375,37.6853,37.6296,37.6774,118700.0
2014-04-16 13:50:00,47.3,47.35,47.28,47.35,40300.0,37.6774,37.7172,37.6614,37.7172,40300.0
2014-04-16 14:00:00,47.35,47.36,47.25,47.28,67400.0,37.7172,37.7252,37.6375,37.6614,67400.0
2014-04-16 14:10:00,47.28,47.3,47.18,47.22,59600.0,37.6614,37.6774,37.5818,37.6136,59600.0
2014-04-16 14:20:00,47.22,47.28,47.19,47.23,522700.0,37.6136,37.6614,37.5897,37.6216,522700.0
2014-04-16 14:30:00,47.24,47.3,47.23,47.23,91600.0,37.6296,37.6774,37.6216,37.6216,91600.0
2014-04-16 14:40:00,47.24,47.3,47.23,47.27,82000.0,37.6296,37.6774,37.6216,37.6535,82000.0
2014-04-16 14:50:00,47.27,47.32,47.26,47.32,104500.0,37.6535,37.6933,37.6455,37.6933,104500.0
2014-04-16 15:00:00,47.32,47.34,47.28,47.31,99200.0,37.6933,37.7092,37.6614,37.6853,99200.0
2014-04-16 15:10:00,47.32,47.36,47.3,47.32,226500.0,37.6933,37.7252,37.6774,37.6933,226500.0
2014-04-16 15:20:00,47.31,47.35,47.3,47.33,176200.0,37.6853,37.7172,37.6774,37.7013,176200.0
2014-04-16 15:30:00,47.33,47.35,47.28,47.35,277100.0,37.7013,37.7172,37.6614,37.7172,277100.0
2014-04-16 15:40:00,47.35,47.37,47.33,47.33,566300.0,37.7172,37.7331,37.7013,37.7013,566300.0
2014-04-16 15:50:00,47.34,47.37,47.33,47.37,956200.0,37.7092,37.7331,37.7013,37.7331,956200.0
2014-04-17 09:30:00,47.36,47.55,47.34,47.43,251300.0,37.7252,37.8765,37.7092,37.7809,251300.0
2014-04-17 09:40:00,47.44,47.51,47.41,47.41,102600.0,37.7889,37.8446,37.765,37.765,102600.0
2014-04-17 09:50:00,47.41,47.44,47.32,47.42,77400.0,37.765,37.7889,37.6933,37.7729,77400.0
2014-04-17 10:00:00,47.43,47.46,47.4,47.42,78100.0,37.7809,37.8048,37.757,37.7729,78100.0
2014-04-17 10:10:00,47.41,47.47,47.39,47.41,125100.0,37.765,37.8128,37.7491,37.765,125100.0
2014-04-17 10:20:00,47.4,47.47,47.4,47.46,225400.0,37.757,37.8128,37.757,37.8048,225400.0
2014-04-17 10:30:00,47.46,47.56,47.45,47.56,164500.0,37.8048,37.8845,37.7968,37.8845,164500.0
2014-04-17 10:40:00,47.56,47.57,47.51,47.53,173800.0,37.8845,37.8924,37.8446,37.8606,173800.0
2014-04-17 10:50:00,47.53,47.54,47.48,47.49,84400.0,37.8606,37.8685,37.8207,37.8287,84400.0
2014-04-17 11:00:00,47.49,47.53,47.48,47.53,85800.0,37.8287,37.8606,37.8207,37.8606,85800.0
2014-04-17 11:10:00,47.53,47.54,47.46,47.46,109500.0,37.8606,37.8685,37.8048,37.8048,109500.0
2014-04-17 11:20:00,47.46,47.5,47.45,47.49,93600.0,37.8048,37.8367,37.7968,37.8287,93600.0
2014-04-17 11:30:00,47.5,47.51,47.44,47.44,98500.0,37.8367,37.8446,37.7889,37.7889,98500.0
2014-04-17 11:40:00,47.45,47.5,47.43,47.44,205300.0,37.7968,37.8367,37.7809,37.7889,205300.0
2014-04-17 11:50:00,47.44,47.45,47.39,47.42,203500.0,37.7889,37.7968,37.7491,37.7729,203500.0
2014-04-17 12:00:00,47.42,47.46,47.4,47.41,37600.0,37.7729,37.8048,37.757,37.765,37600.0
2014-04-17 12:10:00,47.41,47.41,47.38,47.39,64600.0,37.765,37.765,37.7411,37.7491,64600.0
2014-04-17 12:20:00,47.39,47.42,47.38,47.41,99700.0,37.7491,37.7729,37.7411,37.765,99700.0
2014-04-17 12:30:00,47.42,47.45,47.38,47.45,56300.0,37.7729,37.7968,37.7411,37.7968,56300.0
2014-04-17 12:40:00,47.45,47.46,47.42,47.45,50100.0,37.7968,37.8048,37.7729,37.7968,50100.0
2014-04-17 12:50:00,47.46,47.47,47.42,47.44,50100.0,37.8048,37.8128,37.7729,37.7889,50100.0
2014-04-17 13:00:00,47.43,47.48,47.43,47.48,56800.0,37.7809,37.8207,37.7809,37.8207,56800.0
2014-04-17 13:10:00,47.49,47.54,47.46,47.46,61400.0,37.8287,37.8685,37.8048,37.8048,61400.0
2014-04-17 13:20:00,47.46,47.49,47.46,47.49,26600.0,37.8048,37.8287,37.8048,37.8287,26600.0
2014-04-17 13:30:00,47.5,47.54,47.48,47.52,26300.0,37.8367,37.8685,37.8207,37.8526,26300.0
2014-04-17 13:40:00,47.52,47.56,47.52,47.52,41800.0,37.8526,37.8845,37.8526,37.8526,41800.0
2014-04-17 13:50:00,47.52,47.57,47.5,47.56,50000.0,37.8526,37.8924,37.8367,37.8845,50000.0
2014-04-17 14:00:00,47.55,47.55,47.53,47.54,27400.0,37.8765,37.8765,37.8606,37.8685,27400.0
2014-04-17 14:10:00,47.54,47.57,47.54,47.56,67300.0,37.8685,37.8924,37.8685,37.8845,67300.0
2014-04-17 14:20:00,47.57,47.6,47.56,47.59,91100.0,37.8924,37.9163,37.8845,37.9084,91100.0
2014-04-17 14:30:00,47.59,47.59,47.53,47.53,38500.0,37.9084,37.9084,37.8606,37.8606,38500.0
2014-04-17 14:40:00,47.53,47.55,47.53,47.53,34800.0,37.8606,37.8765,37.8606,37.8606,34800.0
2014-04-17 14:50:00,47.52,47.54,47.52,47.54,38900.0,37.8526,37.8685,37.8526,37.8685,38900.0
2014-04-17 15:00:00,47.54,47.56,47.53,47.55,46300.0,37.8685,37.8845,37.8606,37.8765,46300.0
2014-04-17 15:10:00,47.56,47.6,47.55,47.57,50700.0,37.8845,37.9163,37.8765,37.8924,50700.0
2014-04-17 15:20:00,47.57,47.57,47.56,47.56,28500.0,37.8924,37.8924,37.8845,37.8845,28500.0
2014-04-17 15:30:00,47.56,47.57,47.5,47.51,88800.0,37.8845,37.8924,37.8367,37.8446,88800.0
2014-04-17 15:40:00,47.51,47.53,47.49,47.53,211100.0,37.8446,37.8606,37.8287,37.8606,211100.0
2014-04-17 15:50:00,47.53,47.57,47.49,47.49,924100.0,37.8606,37.8924,37.8287,37.8287,924100.0
2014-04-21 09:30:00,47.6,47.74,47.45,47.47,277900.0,37.9163,38.0278,37.7968,37.8128,277900.0
2014-04-21 09:40:00,47.46,47.6,47.46,47.55,98400.0,37.8048,37.9163,37.8048,37.8765,98400.0
2014-04-21 09:50:00,47.55,47.62,47.55,47.6,148100.0,37.8765,37.9323,37.8765,37.9163,148100.0
2014-04-21 10:00:00,47.6,47.67,47.59,47.64,198900.0,37.9163,37.9721,37.9084,37.9482,198900.0
2014-04-21 10:10:00,47.63,47.63,47.51,47.51,114700.0,37.9402,37.9402,37.8446,37.8446,114700.0
2014-04-21 10:20:00,47.5,47.54,47.49,47.51,69500.0,37.8367,37.8685,37.8287,37.8446,69500.0
2014-04-21 10:30:00,47.52,47.52,47.38,47.4,53500.0,37.8526,37.8526,37.7411,37.757,53500.0
2014-04-21 10:40:00,47.4,47.46,47.4,47.42,97400.0,37.757,37.8048,37.757,37.7729,97400.0
2014-04-21 10:50:00,47.42,47.49,47.42,47.46,62800.0,37.7729,37.8287,37.7729,37.8048,62800.0
2014-04-21 11:00:00,47.47,47.49,47.43,47.48,44300.0,37.8128,37.8287,37.7809,37.8207,44300.0
2014-04-21 11:10:00,47.48,47.54,47.48,47.52,28500.0,37.8207,37.8685,37.8207,37.8526,28500.0
2014-04-21 11:20:00,47.52,47.53,47.49,47.51,28900.0,37.8526,37.8606,37.8287,37.8446,28900.0
2014-04-21 11:30:00,47.51,47.54,47.48,47.49,35200.0,37.8446,37.8685,37.8207,37.8287,35200.0
2014-04-21 11:40:00,47.49,47.51,47.47,47.47,42200.0,37.8287,37.8446,37.8128,37.8128,42200.0
2014-04-21 11:50:00,47.47,47.53,47.47,47.51,40600.0,37.8128,37.8606,37.8128,37.8446,40600.0
2014-04-21 12:00:00,47.51,47.54,47.49,47.53,25800.0,37.8446,37.8685,37.8287,37.8606,25800.0
2014-04-21 12:10:00,47.52,47.54,47.5,47.52,46100.0,37.8526,37.8685,37.8367,37.8526,46100.0
2014-04-21 12:20:00,47.52,47.54,47.48,47.48,30600.0,37.8526,37.8685,37.8207,37.8207,30600.0
2014-04-21 12:30:00,47.49,47.49,47.44,47.46,30100.0,37.8287,37.8287,37.7889,37.8048,30100.0
2014-04-21 12:40:00,47.46,47.5,47.46,47.48,27400.0,37.8048,37.8367,37.8048,37.8207,27400.0
2014-04-21 12:50:00,47.48,47.48,47.43,47.44,63000.0,37.8207,37.8207,37.7809,37.7889,63000.0
2014-04-21 13:00:00,47.44,47.46,47.41,47.43,112900.0,37.7889,37.8048,37.765,37.7809,112900.0
2014-04-21 13:10:00,47.43,47.46,47.43,47.43,36400.0,37.7809,37.8048,37.7809,37.7809,36400.0
2014-04-21 13:20:00,47.43,47.45,47.42,47.45,18300.0,37.7809,37.7968,37.7729,37.7968,18300.0
2014-04-21 13:30:00,47.46,47.48,47.45,47.47,26700.0,37.8048,37.8207,37.7968,37.8128,26700.0
2014-04-21 13:40:00,47.47,47.48,47.46,47.47,17700.0,37.8128,37.8207,37.8048,37.8128,17700.0
2014-04-21 13:50:00,47.47,47.51,47.46,47.5,24500.0,37.8128,37.8446,37.8048,37.8367,24500.0
2014-04-21 14:00:00,47.5,47.52,47.5,47.51,33700.0,37.8367,37.8526,37.8367,37.8446,33700.0
2014-04-21 14:10:00,47.52,47.52,47.49,47.51,25900.0,37.8526,37.8526,37.8287,37.8446,25900.0
2014-04-21 14:20:00,47.52,47.55,47.51,47.55,47700.0,37.8526,37.8765,37.8446,37.8765,47700.0
2014-04-21 14:30:00,47.55,47.59,47.55,47.59,357200.0,37.8765,37.9084,37.8765,37.9084,357200.0
2014-04-21 14:40:00,47.6,47.6,47.58,47.6,50900.0,37.9163,37.9163,37.9004,37.9163,50900.0
2014-04-21 14:50:00,47.61,47.61,47.58,47.58,45900.0,37.9243,37.9243,37.9004,37.9004,45900.0
2014-04-21 15:00:00,47.59,47.59,47.56,47.56,46700.0,37.9084,37.9084,37.8845,37.8845,46700.0
2014-04-21 15:10:00,47.56,47.57,47.54,47.56,66400.0,37.8845,37.8924,37.8685,37.8845,66400.0
2014-04-21 15:20:00,47.55,47.57,47.54,47.54,28700.0,37.8765,37.8924,37.8685,37.8685,28700.0
2014-04-21 15:30:00,47.54,47.55,47.53,47.55,44400.0,37.8685,37.8765,37.8606,37.8765,44400.0
2014-04-21 15:40:00,47.55,47.57,47.53,47.53,171200.0,37.8765,37.8924,37.8606,37.8606,171200.0
2014-04-21 15:50:00,47.53,47.55,47.51,47.53,377600.0,37.8606,37.8765,37.8446,37.8606,377600.0
2014-04-22 09:30:00,47.6,47.65,47.43,47.52,210300.0,37.9163,37.9562,37.7809,37.8526,210300.0
2014-04-22 09:40:00,47.52,47.6,47.48,47.56,64700.0,37.8526,37.9163,37.8207,37.8845,64700.0
2014-04-22 09:50:00,47.56,47.63,47.56,47.63,120700.0,37.8845,37.9402,37.8845,37.9402,120700.0
2014-04-22 10:00:00,47.62,47.71,47.62,47.68,103300.0,37.9323,38.004,37.9323,37.9801,103300.0
2014-04-22 10:10:00,47.68,47.75,47.67,47.67,85600.0,37.9801,38.0358,37.9721,37.9721,85600.0
2014-04-22 10:20:00,47.68,47.74,47.66,47.7,67000.0,37.9801,38.0278,37.9641,37.996,67000.0
2014-04-22 10:30:00,47.7,47.75,47.68,47.71,132000.0,37.996,38.0358,37.9801,38.004,132000.0
2014-04-22 10:40:00,47.71,47.71,47.68,47.69,86300.0,38.004,38.004,37.9801,37.988,86300.0
2014-04-22 10:50:00,47.7,47.76,47.7,47.75,48000.0,37.996,38.0438,37.996,38.0358,48000.0
2014-04-22 11:00:00,47.75,47.78,47.69,47.69,74000.0,38.0358,38.0597,37.988,37.988,74000.0
2014-04-22 11:10:00,47.69,47.71,47.68,47.71,48100.0,37.988,38.004,37.9801,38.004,48100.0
2014-04-22 11:20:00,47.7,47.73,47.67,47.69,58300.0,37.996,38.0199,37.9721,37.988,58300.0
2014-04-22 11:30:00,47.7,47.73,47.67,47.73,63900.0,37.996,38.0199,37.9721,38.0199,63900.0
2014-04-22 11:40:00,47.72,47.73,47.66,47.68,68400.0,38.0119,38.0199,37.9641,37.9801,68400.0
2014-04-22 11:50:00,47.69,47.71,47.68,47.7,202300.0,37.988,38.004,37.9801,37.996,202300.0
2014-04-22 12:00:00,47.7,47.72,47.69,47.72,57200.0,37.996,38.0119,37.988,38.0119,57200.0
2014-04-22 12:10:00,47.72,47.75,47.7,47.71,139400.0,38.0119,38.0358,37.996,38.004,139400.0
2014-04-22 12:20:00,47.71,47.75,47.7,47.75,43400.0,38.004,38.0358,37.996,38.0358,43400.0
2014-04-22 12:30:00,47.76,47.77,47.72,47.74,58600.0,38.0438,38.0517,38.0119,38.0278,58600.0
2014-04-22 12:40:00,47.75,47.8,47.75,47.78,123800.0,38.0358,38.0756,38.0358,38.0597,123800.0
2014-04-22 12:50:00,47.77,47.8,47.76,47.8,29500.0,38.0517,38.0756,38.0438,38.0756,29500.0
2014-04-22 13:00:00,47.8,47.82,47.78,47.8,46600.0,38.0756,38.0916,38.0597,38.0756,46600.0
2014-04-22 13:10:00,47.8,47.8,47.77,47.78,69800.0,38.0756,38.0756,38.0517,38.0597,69800.0
2014-04-22 13:20:00,47.79,47.81,47.78,47.78,95300.0,38.0677,38.0836,38.0597,38.0597,95300.0
2014-04-22 13:30:00,47.78,47.79,47.75,47.77,53600.0,38.0597,38.0677,38.0358,38.0517,53600.0
2014-04-22 13:40:00,47.78,47.79,47.76,47.78,57400.0,38.0597,38.0677,38.0438,38.0597,57400.0
2014-04-22 13:50:00,47.77,47.79,47.76,47.78,67700.0,38.0517,38.0677,38.0438,38.0597,67700.0
2014-04-22 14:00:00,47.78,47.79,47.76,47.76,204900.0,38.0597,38.0677,38.0438,38.0438,204900.0
2014-04-22 14:10:00,47.76,47.78,47.75,47.78,64700.0,38.0438,38.0597,38.0358,38.0597,64700.0
2014-04-22 14:20:00,47.78,47.8,47.77,47.8,40400.0,38.0597,38.0756,38.0517,38.0756,40400.0
2014-04-22 14:30:00,47.8,47.84,47.79,47.84,224700.0,38.0756,38.1075,38.0677,38.1075,224700.0
2014-04-22 14:40:00,47.84,47.85,47.82,47.84,100900.0,38.1075,38.1155,38.0916,38.1075,100900.0
2014-04-22 14:50:00,47.84,47.87,47.83,47.83,96500.0,38.1075,38.1314,38.0995,38.0995,96500.0
2014-04-22 15:00:00,47.83,47.83,47.79,47.79,69200.0,38.0995,38.0995,38.0677,38.0677,69200.0
2014-04-22 15:10:00,47.79,47.81,47.77,47.79,125600.0,38.0677,38.0836,38.0517,38.0677,125600.0
2014-04-22 15:20:00,47.79,47.8,47.76,47.76,144900.0,38.0677,38.0756,38.0438,38.0438,144900.0
2014-04-22 15:30:00,47.77,47.79,47.74,47.74,97100.0,38.0517,38.0677,38.0278,38.0278,97100.0
2014-04-22 15:40:00,47.75,47.77,47.74,47.75,128100.0,38.0358,38.0517,38.0278,38.0358,128100.0
2014-04-22 15:50:00,47.75,47.77,47.68,47.69,737000.0,38.0358,38.0517,37.9801,37.988,737000.0
2014-04-23 09:30:00,47.73,47.85,47.67,47.78,258400.0,38.0199,38.1155,37.9721,38.0597,258400.0
2014-04-23 09:40:00,47.78,47.85,47.68,47.7,208300.0,38.0597,38.1155,37.9801,37.996,208300.0
2014-04-23 09:50:00,47.7,47.81,47.7,47.8,43400.0,37.996,38.0836,37.996,38.0756,43400.0
2014-04-23 10:00:00,47.78,47.78,47.65,47.68,111400.0,38.0597,38.0597,37.9562,37.9801,111400.0
2014-04-23 10:10:00,47.67,47.72,47.65,47.68,87900.0,37.9721,38.0119,37.9562,37.9801,87900.0
2014-04-23 10:20:00,47.67,47.73,47.65,47.72,70700.0,37.9721,38.0199,37.9562,38.0119,70700.0
2014-04-23 10:30:00,47.72,47.73,47.7,47.71,49200.0,38.0119,38.0199,37.996,38.004,49200.0
2014-04-23 10:40:00,47.71,47.76,47.71,47.71,38100.0,38.004,38.0438,38.004,38.004,38100.0
2014-04-23 10:50:00,47.71,47.76,47.71,47.73,171300.0,38.004,38.0438,38.004,38.0199,171300.0
2014-04-23 11:00:00,47.73,47.74,47.7,47.7,68300.0,38.0199,38.0278,37.996,37.996,68300.0
2014-04-23 11:10:00,47.7,47.7,47.64,47.69,69100.0,37.996,37.996,37.9482,37.988,69100.0
2014-04-23 11:20:00,47.69,47.7,47.63,47.68,43100.0,37.988,37.996,37.9402,37.9801,43100.0
2014-04-23 11:30:00,47.69,47.73,47.68,47.69,71600.0,37.988,38.0199,37.9801,37.988,71600.0
2014-04-23 11:40:00,47.69,47.71,47.66,47.69,25500.0,37.988,38.004,37.9641,37.988,25500.0
2014-04-23 11:50:00,47.69,47.74,47.69,47.73,29900.0,37.988,38.0278,37.988,38.0199,29900.0
2014-04-23 12:00:00,47.73,47.75,47.69,47.69,45200.0,38.0199,38.0358,37.988,37.988,45200.0
2014-04-23 12:10:00,47.7,47.73,47.69,47.7,36700.0,37.996,38.0199,37.988,37.996,36700.0
2014-04-23 12:20:00,47.69,47.7,47.66,47.69,33500.0,37.988,37.996,37.9641,37.988,33500.0
2014-04-23 12:30:00,47.68,47.72,47.67,47.72,90000.0,37.9801,38.0119,37.9721,38.0119,90000.0
2014-04-23 12:40:00,47.73,47.75,47.72,47.72,81400.0,38.0199,38.0358,38.0119,38.0119,81400.0
2014-04-23 12:50:00,47.72,47.72,47.69,47.7,34400.0,38.0119,38.0119,37.988,37.996,34400.0
2014-04-23 13:00:00,47.7,47.72,47.69,47.7,18100.0,37.996,38.0119,37.988,37.996,18100.0
2014-04-23 13:10:00,47.7,47.72,47.68,47.72,30500.0,37.996,38.0119,37.9801,38.0119,30500.0
2014-04-23 13:20:00,47.72,47.75,47.72,47.75,21500.0,38.0119,38.0358,38.0119,38.0358,21500.0
2014-04-23 13:30:00,47.75,47.76,47.7,47.71,70500.0,38.0358,38.0438,37.996,38.004,70500.0
2014-04-23 13:40:00,47.7,47.74,47.69,47.73,59300.0,37.996,38.0278,37.988,38.0199,59300.0
2014-04-23 13:50:00,47.72,47.76,47.72,47.75,48900.0,38.0119,38.0438,38.0119,38.0358,48900.0
2014-04-23 14:00:00,47.75,47.78,47.74,47.78,61100.0,38.0358,38.0597,38.0278,38.0597,61100.0
2014-04-23 14:10:00,47.78,47.78,47.73,47.73,99700.0,38.0597,38.0597,38.0199,38.0199,99700.0
2014-04-23 14:20:00,47.74,47.78,47.74,47.78,105800.0,38.0278,38.0597,38.0278,38.0597,105800.0
2014-04-23 14:30:00,47.78,47.79,47.75,47.79,134100.0,38.0597,38.0677,38.0358,38.0677,134100.0
2014-04-23 14:40:00,47.79,47.8,47.74,47.74,141800.0,38.0677,38.0756,38.0278,38.0278,141800.0
2014-04-23 14:50:00,47.74,47.78,47.74,47.75,83200.0,38.0278,38.0597,38.0278,38.0358,83200.0
2014-04-23 15:00:00,47.75,47.79,47.73,47.79,77800.0,38.0358,38.0677,38.0199,38.0677,77800.0
2014-04-23 15:10:00,47.78,47.79,47.74,47.75,58500.0,38.0597,38.0677,38.0278,38.0358,58500.0
2014-04-23 15:20:00,47.75,47.76,47.7,47.73,64900.0,38.0358,38.0438,37.996,38.0199,64900.0
2014-04-23 15:30:00,47.73,47.75,47.72,47.75,80400.0,38.0199,38.0358,38.0119,38.0358,80400.0
2014-04-23 15:40:00,47.75,47.75,47.69,47.73,137600.0,38.0358,38.0358,37.988,38.0199,137600.0
2014-04-23 15:50:00,47.73,47.75,47.7,47.7,406800.0,38.0199,38.0358,37.996,37.996,406800.0
2014-04-24 09:30:00,47.84,47.95,47.6,47.6,127100.0,38.1075,38.1951,37.9163,37.9163,127100.0
2014-04-24 09:40:00,47.6,47.62,47.47,47.54,153600.0,37.9163,37.9323,37.8128,37.8685,153600.0
2014-04-24 09:50:00,47.52,47.58,47.47,47.49,85000.0,37.8526,37.9004,37.8128,37.8287,85000.0
2014-04-24 10:00:00,47.49,47.51,47.41,47.43,756900.0,37.8287,37.8446,37.765,37.7809,756900.0
2014-04-24 10:10:00,47.43,47.58,47.42,47.56,109400.0,37.7809,37.9004,37.7729,37.8845,109400.0
2014-04-24 10:20:00,47.57,47.6,47.53,47.6,50700.0,37.8924,37.9163,37.8606,37.9163,50700.0
2014-04-24 10:30:00,47.6,47.62,47.58,47.58,19600.0,37.9163,37.9323,37.9004,37.9004,19600.0
2014-04-24 10:40:00,47.58,47.59,47.52,47.54,52000.0,37.9004,37.9084,37.8526,37.8685,52000.0
2014-04-24 10:50:00,47.53,47.54,47.48,47.52,64900.0,37.8606,37.8685,37.8207,37.8526,64900.0
2014-04-24 11:00:00,47.51,47.56,47.49,47.55,367200.0,37.8446,37.8845,37.8287,37.8765,367200.0
2014-04-24 11:10:00,47.55,47.62,47.55,47.62,40700.0,37.8765,37.9323,37.8765,37.9323,40700.0
2014-04-24 11:20:00,47.61,47.64,47.61,47.62,40400.0,37.9243,37.9482,37.9243,37.9323,40400.0
2014-04-24 11:30:00,47.63,47.66,47.61,47.66,52400.0,37.9402,37.9641,37.9243,37.9641,52400.0
2014-04-24 11:40:00,47.66,47.66,47.61,47.61,17400.0,37.9641,37.9641,37.9243,37.9243,17400.0
2014-04-24 11:50:00,47.61,47.61,47.53,47.54,15600.0,37.9243,37.9243,37.8606,37.8685,15600.0
2014-04-24 12:00:00,47.55,47.59,47.55,47.58,26700.0,37.8765,37.9084,37.8765,37.9004,26700.0
2014-04-24 12:10:00,47.57,47.58,47.54,47.56,74200.0,37.8924,37.9004,37.8685,37.8845,74200.0
2014-04-24 12:20:00,47.57,47.59,47.55,47.57,21800.0,37.8924,37.9084,37.8765,37.8924,21800.0
2014-04-24 12:30:00,47.57,47.63,47.56,47.61,23600.0,37.8924,37.9402,37.8845,37.9243,23600.0
2014-04-24 12:40:00,47.62,47.62,47.59,47.6,27600.0,37.9323,37.9323,37.9084,37.9163,27600.0
2014-04-24 12:50:00,47.59,47.65,47.59,47.64,19500.0,37.9084,37.9562,37.9084,37.9482,19500.0
2014-04-24 13:00:00,47.64,47.65,47.61,47.62,37300.0,37.9482,37.9562,37.9243,37.9323,37300.0
2014-04-24 13:10:00,47.61,47.64,47.6,47.64,10500.0,37.9243,37.9482,37.9163,37.9482,10500.0
2014-04-24 13:20:00,47.64,47.65,47.61,47.61,26000.0,37.9482,37.9562,37.9243,37.9243,26000.0
2014-04-24 13:30:00,47.6,47.62,47.5,47.51,61300.0,37.9163,37.9323,37.8367,37.8446,61300.0
2014-04-24 13:40:00,47.5,47.56,47.48,47.5,55700.0,37.8367,37.8845,37.8207,37.8367,55700.0
2014-04-24 13:50:00,47.49,47.52,47.44,47.45,47800.0,37.8287,37.8526,37.7889,37.7968,47800.0
2014-04-24 14:00:00,47.46,47.52,47.45,47.47,37600.0,37.8048,37.8526,37.7968,37.8128,37600.0
2014-04-24 14:10:00,47.47,47.51,47.45,47.48,46400.0,37.8128,37.8446,37.7968,37.8207,46400.0
2014-04-24 14:20:00,47.48,47.5,47.46,47.49,39400.0,37.8207,37.8367,37.8048,37.8287,39400.0
2014-04-24 14:30:00,47.5,47.59,47.47,47.58,44000.0,37.8367,37.9084,37.8128,37.9004,44000.0
2014-04-24 14:40:00,47.58,47.58,47.53,47.53,33400.0,37.9004,37.9004,37.8606,37.8606,33400.0
2014-04-24 14:50:00,47.53,47.53,47.48,47.51,34300.0,37.8606,37.8606,37.8207,37.8446,34300.0
2014-04-24 15:00:00,47.52,47.56,47.51,47.53,64600.0,37.8526,37.8845,37.8446,37.8606,64600.0
2014-04-24 15:10:00,47.53,47.54,47.49,47.5,34400.0,37.8606,37.8685,37.8287,37.8367,34400.0
2014-04-24 15:20:00,47.5,47.53,47.48,47.49,136400.0,37.8367,37.8606,37.8207,37.8287,136400.0
2014-04-24 15:30:00,47.49,47.51,47.45,47.48,66300.0,37.8287,37.8446,37.7968,37.8207,66300.0
2014-04-24 15:40:00,47.47,47.5,47.47,47.49,91800.0,37.8128,37.8367,37.8128,37.8287,91800.0
2014-04-24 15:50:00,47.49,47.51,47.46,47.51,303600.0,37.8287,37.8446,37.8048,37.8446,303600.0
2014-04-25 09:30:00,47.41,47.42,47.24,47.28,117400.0,37.765,37.7729,37.6296,37.6614,117400.0
2014-04-25 09:40:00,47.28,47.42,47.28,47.32,147500.0,37.6614,37.7729,37.6614,37.6933,147500.0
2014-04-25 09:50:00,47.32,47.36,47.26,47.27,94600.0,37.6933,37.7252,37.6455,37.6535,94600.0
2014-04-25 10:00:00,47.27,47.37,47.23,47.36,88700.0,37.6535,37.7331,37.6216,37.7252,88700.0
2014-04-25 10:10:00,47.36,47.45,47.34,47.39,144300.0,37.7252,37.7968,37.7092,37.7491,144300.0
2014-04-25 10:20:00,47.38,47.4,47.31,47.31,38100.0,37.7411,37.757,37.6853,37.6853,38100.0
2014-04-25 10:30:00,47.3,47.3,47.21,47.23,46600.0,37.6774,37.6774,37.6057,37.6216,46600.0
2014-04-25 10:40:00,47.24,47.25,47.17,47.17,68700.0,37.6296,37.6375,37.5738,37.5738,68700.0
2014-04-25 10:50:00,47.18,47.19,47.12,47.15,96400.0,37.5818,37.5897,37.534,37.5579,96400.0
2014-04-25 11:00:00,47.15,47.16,47.08,47.11,88900.0,37.5579,37.5658,37.5021,37.526,88900.0
2014-04-25 11:10:00,47.1,47.13,47.09,47.11,65200.0,37.518,37.5419,37.5101,37.526,65200.0
2014-04-25 11:20:00,47.11,47.2,47.1,47.2,35100.0,37.526,37.5977,37.518,37.5977,35100.0
2014-04-25 11:30:00,47.2,47.23,47.18,47.2,43300.0,37.5977,37.6216,37.5818,37.5977,43300.0
2014-04-25 11:40:00,47.2,47.23,47.16,47.2,72000.0,37.5977,37.6216,37.5658,37.5977,72000.0
2014-04-25 11:50:00,47.19,47.32,47.18,47.25,188500.0,37.5897,37.6933,37.5818,37.6375,188500.0
2014-04-25 12:00:00,47.25,47.26,47.19,47.24,27000.0,37.6375,37.6455,37.5897,37.6296,27000.0
2014-04-25 12:10:00,47.24,47.27,47.21,47.21,23300.0,37.6296,37.6535,37.6057,37.6057,23300.0
2014-04-25 12:20:00,47.2,47.24,47.19,47.23,22200.0,37.5977,37.6296,37.5897,37.6216,22200.0
2014-04-25 12:30:00,47.23,47.25,47.2,47.21,23900.0,37.6216,37.6375,37.5977,37.6057,23900.0
2014-04-25 12:40:00,47.21,47.23,47.18,47.18,24700.0,37.6057,37.6216,37.5818,37.5818,24700.0
2014-04-25 12:50:00,47.19,47.2,47.18,47.19,16800.0,37.5897,37.5977,37.5818,37.5897,16800.0
2014-04-25 13:00:00,47.19,47.19,47.09,47.14,40500.0,37.5897,37.5897,37.5101,37.5499,40500.0
2014-04-25 13:10:00,47.14,47.14,47.1,47.11,47000.0,37.5499,37.5499,37.518,37.526,47000.0
2014-04-25 13:20:00,47.12,47.15,47.11,47.14,24100.0,37.534,37.5579,37.526,37.5499,24100.0
2014-04-25 13:30:00,47.13,47.13,47.08,47.09,37300.0,37.5419,37.5419,37.5021,37.5101,37300.0
2014-04-25 13:40:00,47.09,47.16,47.09,47.12,27300.0,37.5101,37.5658,37.5101,37.534,27300.0
2014-04-25 13:50:00,47.13,47.14,47.1,47.12,49800.0,37.5419,37.5499,37.518,37.534,49800.0
2014-04-25 14:00:00,47.12,47.13,47.07,47.09,45800.0,37.534,37.5419,37.4942,37.5101,45800.0
2014-04-25 14:10:00,47.08,47.09,47.04,47.04,55400.0,37.5021,37.5101,37.4703,37.4703,55400.0
2014-04-25 14:20:00,47.05,47.08,47.02,47.05,46500.0,37.4782,37.5021,37.4543,37.4782,46500.0
2014-04-25 14:30:00,47.04,47.12,47.01,47.11,34800.0,37.4703,37.534,37.4464,37.526,34800.0
2014-04-25 14:40:00,47.1,47.1,47.06,47.08,56600.0,37.518,37.518,37.4862,37.5021,56600.0
2014-04-25 14:50:00,47.08,47.12,47.06,47.06,42300.0,37.5021,37.534,37.4862,37.4862,42300.0
2014-04-25 15:00:00,47.06,47.09,47.04,47.07,60800.0,37.4862,37.5101,37.4703,37.4942,60800.0
2014-04-25 15:10:00,47.06,47.11,47.05,47.09,46800.0,37.4862,37.526,37.4782,37.5101,46800.0
2014-04-25 15:20:00,47.09,47.18,47.08,47.17,291500.0,37.5101,37.5818,37.5021,37.5738,291500.0
2014-04-25 15:30:00,47.18,47.2,47.14,47.15,118900.0,37.5818,37.5977,37.5499,37.5579,118900.0
2014-04-25 15:40:00,47.15,47.22,47.15,47.2,235800.0,37.5579,37.6136,37.5579,37.5977,235800.0
2014-04-25 15:50:00,47.2,47.21,47.14,47.18,545900.0,37.5977,37.6057,37.5499,37.5818,545900.0
2014-04-28 09:30:00,47.36,47.37,47.14,47.16,285900.0,37.7252,37.7331,37.5499,37.5658,285900.0
2014-04-28 09:40:00,47.17,47.17,46.99,47.0,218000.0,37.5738,37.5738,37.4304,37.4384,218000.0
2014-04-28 09:50:00,47.0,47.18,47.0,47.16,80100.0,37.4384,37.5818,37.4384,37.5658,80100.0
2014-04-28 10:00:00,47.16,47.23,47.12,47.17,138100.0,37.5658,37.6216,37.534,37.5738,138100.0
2014-04-28 10:10:00,47.17,47.23,47.12,47.22,109400.0,37.5738,37.6216,37.534,37.6136,109400.0
2014-04-28 10:20:00,47.22,47.29,47.22,47.23,67700.0,37.6136,37.6694,37.6136,37.6216,67700.0
2014-04-28 10:30:00,47.22,47.28,47.22,47.23,79300.0,37.6136,37.6614,37.6136,37.6216,79300.0
2014-04-28 10:40:00,47.24,47.25,47.18,47.18,81100.0,37.6296,37.6375,37.5818,37.5818,81100.0
2014-04-28 10:50:00,47.18,47.21,47.15,47.18,70100.0,37.5818,37.6057,37.5579,37.5818,70100.0
2014-04-28 11:00:00,47.19,47.21,47.17,47.18,30500.0,37.5897,37.6057,37.5738,37.5818,30500.0
2014-04-28 11:10:00,47.19,47.2,47.09,47.11,215000.0,37.5897,37.5977,37.5101,37.526,215000.0
2014-04-28 11:20:00,47.12,47.13,47.01,47.01,68800.0,37.534,37.5419,37.4464,37.4464,68800.0
2014-04-28 11:30:00,47.0,47.08,47.0,47.06,39900.0,37.4384,37.5021,37.4384,37.4862,39900.0
2014-04-28 11:40:00,47.06,47.06,47.0,47.03,54800.0,37.4862,37.4862,37.4384,37.4623,54800.0
2014-04-28 11:50:00,47.03,47.05,46.93,46.93,118300.0,37.4623,37.4782,37.3826,37.3826,118300.0
2014-04-28 12:00:00,46.92,46.96,46.89,46.9,56500.0,37.3747,37.4065,37.3508,37.3587,56500.0
2014-04-28 12:10:00,46.9,47.11,46.9,47.11,2076400.0,37.3587,37.526,37.3587,37.526,2076400.0
2014-04-28 12:20:00,47.1,47.1,46.99,47.01,360300.0,37.518,37.518,37.4304,37.4464,360300.0
2014-04-28 12:30:00,47.01,47.08,47.0,47.0,243200.0,37.4464,37.5021,37.4384,37.4384,243200.0
2014-04-28 12:40:00,47.0,47.05,47.0,47.02,84100.0,37.4384,37.4782,37.4384,37.4543,84100.0
2014-04-28 12:50:00,47.02,47.02,46.92,46.93,242600.0,37.4543,37.4543,37.3747,37.3826,242600.0
2014-04-28 13:00:00,46.92,46.92,46.78,46.79,98100.0,37.3747,37.3747,37.2631,37.2711,98100.0
2014-04-28 13:10:00,46.79,46.82,46.72,46.75,95800.0,37.2711,37.295,37.2154,37.2393,95800.0
2014-04-28 13:20:00,46.74,46.74,46.66,46.71,136100.0,37.2313,37.2313,37.1676,37.2074,136100.0
2014-04-28 13:30:00,46.7,46.73,46.62,46.65,276700.0,37.1994,37.2233,37.1357,37.1596,276700.0
2014-04-28 13:40:00,46.66,46.7,46.65,46.7,90100.0,37.1676,37.1994,37.1596,37.1994,90100.0
2014-04-28 13:50:00,46.7,46.76,46.67,46.7,128200.0,37.1994,37.2472,37.1755,37.1994,128200.0
2014-04-28 14:00:00,46.69,46.7,46.61,46.7,80700.0,37.1915,37.1994,37.1277,37.1994,80700.0
2014-04-28 14:10:00,46.71,46.8,46.71,46.8,89700.0,37.2074,37.2791,37.2074,37.2791,89700.0
2014-04-28 14:20:00,46.79,46.82,46.76,46.79,49800.0,37.2711,37.295,37.2472,37.2711,49800.0
2014-04-28 14:30:00,46.78,46.81,46.73,46.74,249200.0,37.2631,37.287,37.2233,37.2313,249200.0
2014-04-28 14:40:00,46.74,46.83,46.71,46.82,89000.0,37.2313,37.303,37.2074,37.295,89000.0
2014-04-28 14:50:00,46.83,46.84,46.74,46.74,53700.0,37.303,37.3109,37.2313,37.2313,53700.0
2014-04-28 15:00:00,46.74,46.86,46.73,46.86,64400.0,37.2313,37.3269,37.2233,37.3269,64400.0
2014-04-28 15:10:00,46.86,47.02,46.86,47.02,101900.0,37.3269,37.4543,37.3269,37.4543,101900.0
2014-04-28 15:20:00,47.02,47.05,46.98,46.99,155700.0,37.4543,37.4782,37.4225,37.4304,155700.0
2014-04-28 15:30:00,46.98,47.05,46.98,47.02,158000.0,37.4225,37.4782,37.4225,37.4543,158000.0
2014-04-28 15:40:00,47.02,47.05,46.98,47.0,121300.0,37.4543,37.4782,37.4225,37.4384,121300.0
2014-04-28 15:50:00,47.01,47.01,46.93,46.95,461800.0,37.4464,37.4464,37.3826,37.3986,461800.0
2014-04-29 09:30:00,47.05,47.32,47.05,47.18,199200.0,37.4782,37.6933,37.4782,37.5818,199200.0
2014-04-29 09:40:00,47.18,47.29,47.13,47.29,152900.0,37.5818,37.6694,37.5419,37.6694,152900.0
2014-04-29 09:50:00,47.29,47.34,47.26,47.26,111800.0,37.6694,37.7092,37.6455,37.6455,111800.0
2014-04-29 10:00:00,47.27,47.33,47.25,47.25,143000.0,37.6535,37.7013,37.6375,37.6375,143000.0
2014-04-29 10:10:00,47.25,47.25,47.16,47.22,66200.0,37.6375,37.6375,37.5658,37.6136,66200.0
2014-04-29 10:20:00,47.2,47.23,47.12,47.17,102000.0,37.5977,37.6216,37.534,37.5738,102000.0
2014-04-29 10:30:00,47.17,47.31,47.16,47.29,143800.0,37.5738,37.6853,37.5658,37.6694,143800.0
2014-04-29 10:40:00,47.29,47.34,47.28,47.29,73800.0,37.6694,37.7092,37.6614,37.6694,73800.0
2014-04-29 10:50:00,47.3,47.34,47.29,47.32,74300.0,37.6774,37.7092,37.6694,37.6933,74300.0
2014-04-29 11:00:00,47.34,47.41,47.34,47.41,38300.0,37.7092,37.765,37.7092,37.765,38300.0
2014-04-29 11:10:00,47.41,47.42,47.34,47.35,51200.0,37.765,37.7729,37.7092,37.7172,51200.0
2014-04-29 11:20:00,47.35,47.42,47.35,47.36,67000.0,37.7172,37.7729,37.7172,37.7252,67000.0
2014-04-29 11:30:00,47.36,47.4,47.32,47.34,81300.0,37.7252,37.757,37.6933,37.7092,81300.0
2014-04-29 11:40:00,47.34,47.37,47.31,47.35,153900.0,37.7092,37.7331,37.6853,37.7172,153900.0
2014-04-29 11:50:00,47.34,47.35,47.32,47.33,36300.0,37.7092,37.7172,37.6933,37.7013,36300.0
2014-04-29 12:00:00,47.33,47.34,47.29,47.31,28300.0,37.7013,37.7092,37.6694,37.6853,28300.0
2014-04-29 12:10:00,47.3,47.34,47.27,47.31,33100.0,37.6774,37.7092,37.6535,37.6853,33100.0
2014-04-29 12:20:00,47.31,47.34,47.29,47.31,35700.0,37.6853,37.7092,37.6694,37.6853,35700.0
2014-04-29 12:30:00,47.31,47.36,47.3,47.33,40700.0,37.6853,37.7252,37.6774,37.7013,40700.0
2014-04-29 12:40:00,47.33,47.34,47.33,47.34,16100.0,37.7013,37.7092,37.7013,37.7092,16100.0
2014-04-29 12:50:00,47.34,47.36,47.31,47.33,24700.0,37.7092,37.7252,37.6853,37.7013,24700.0
2014-04-29 13:00:00,47.33,47.33,47.28,47.28,37400.0,37.7013,37.7013,37.6614,37.6614,37400.0
2014-04-29 13:10:00,47.28,47.3,47.24,47.25,62600.0,37.6614,37.6774,37.6296,37.6375,62600.0
2014-04-29 13:20:00,47.26,47.27,47.22,47.25,79100.0,37.6455,37.6535,37.6136,37.6375,79100.0
2014-04-29 13:30:00,47.24,47.27,47.2,47.25,53400.0,37.6296,37.6535,37.5977,37.6375,53400.0
2014-04-29 13:40:00,47.25,47.27,47.19,47.22,53400.0,37.6375,37.6535,37.5897,37.6136,53400.0
2014-04-29 13:50:00,47.23,47.33,47.23,47.32,64700.0,37.6216,37.7013,37.6216,37.6933,64700.0
2014-04-29 14:00:00,47.31,47.32,47.28,47.3,49400.0,37.6853,37.6933,37.6614,37.6774,49400.0
2014-04-29 14:10:00,47.3,47.31,47.26,47.27,36900.0,37.6774,37.6853,37.6455,37.6535,36900.0
2014-04-29 14:20:00,47.28,47.31,47.25,47.28,96300.0,37.6614,37.6853,37.6375,37.6614,96300.0
2014-04-29 14:30:00,47.29,47.31,47.28,47.28,46000.0,37.6694,37.6853,37.6614,37.6614,46000.0
2014-04-29 14:40:00,47.28,47.33,47.28,47.33,22200.0,37.6614,37.7013,37.6614,37.7013,22200.0
2014-04-29 14:50:00,47.33,47.33,47.3,47.32,34500.0,37.7013,37.7013,37.6774,37.6933,34500.0
2014-04-29 15:00:00,47.32,47.34,47.31,47.33,85500.0,37.6933,37.7092,37.6853,37.7013,85500.0
2014-04-29 15:10:00,47.33,47.33,47.29,47.3,63900.0,37.7013,37.7013,37.6694,37.6774,63900.0
2014-04-29 15:20:00,47.31,47.31,47.27,47.28,89200.0,37.6853,37.6853,37.6535,37.6614,89200.0
2014-04-29 15:30:00,47.28,47.3,47.27,47.29,115900.0,37.6614,37.6774,37.6535,37.6694,115900.0
2014-04-29 15:40:00,47.29,47.3,47.27,47.3,188800.0,37.6694,37.6774,37.6535,37.6774,188800.0
2014-04-29 15:50:00,47.3,47.31,47.28,47.29,737600.0,37.6774,37.6853,37.6614,37.6694,737600.0
2014-04-30 09:30:00,47.15,47.38,47.13,47.34,115600.0,37.5579,37.7411,37.5419,37.7092,115600.0
2014-04-30 09:40:00,47.33,47.45,47.29,47.39,97500.0,37.7013,37.7968,37.6694,37.7491,97500.0
2014-04-30 09:50:00,47.38,47.42,47.36,47.38,47700.0,37.7411,37.7729,37.7252,37.7411,47700.0
2014-04-30 10:00:00,47.39,47.4,47.32,47.38,92800.0,37.7491,37.757,37.6933,37.7411,92800.0
2014-04-30 10:10:00,47.39,47.45,47.39,47.44,123500.0,37.7491,37.7968,37.7491,37.7889,123500.0
2014-04-30 10:20:00,47.44,47.45,47.39,47.45,143200.0,37.7889,37.7968,37.7491,37.7968,143200.0
2014-04-30 10:30:00,47.46,47.49,47.42,47.43,73700.0,37.8048,37.8287,37.7729,37.7809,73700.0
2014-04-30 10:40:00,47.42,47.45,47.41,47.45,46100.0,37.7729,37.7968,37.765,37.7968,46100.0
2014-04-30 10:50:00,47.45,47.55,47.45,47.5,86400.0,37.7968,37.8765,37.7968,37.8367,86400.0
2014-04-30 11:00:00,47.5,47.51,47.47,47.47,71300.0,37.8367,37.8446,37.8128,37.8128,71300.0
2014-04-30 11:10:00,47.47,47.47,47.39,47.39,45800.0,37.8128,37.8128,37.7491,37.7491,45800.0
2014-04-30 11:20:00,47.39,47.48,47.39,47.46,30800.0,37.7491,37.8207,37.7491,37.8048,30800.0
2014-04-30 11:30:00,47.47,47.54,47.47,47.53,27800.0,37.8128,37.8685,37.8128,37.8606,27800.0
2014-04-30 11:40:00,47.53,47.59,47.52,47.58,80100.0,37.8606,37.9084,37.8526,37.9004,80100.0
2014-04-30 11:50:00,47.58,47.62,47.54,47.56,76500.0,37.9004,37.9323,37.8685,37.8845,76500.0
2014-04-30 12:00:00,47.57,47.59,47.55,47.58,48800.0,37.8924,37.9084,37.8765,37.9004,48800.0
2014-04-30 12:10:00,47.58,47.6,47.58,47.6,55600.0,37.9004,37.9163,37.9004,37.9163,55600.0
2014-04-30 12:20:00,47.6,47.61,47.57,47.58,89000.0,37.9163,37.9243,37.8924,37.9004,89000.0
2014-04-30 12:30:00,47.58,47.62,47.56,47.62,24600.0,37.9004,37.9323,37.8845,37.9323,24600.0
2014-04-30 12:40:00,47.62,47.62,47.57,47.61,49100.0,37.9323,37.9323,37.8924,37.9243,49100.0
2014-04-30 12:50:00,47.61,47.62,47.58,47.61,89000.0,37.9243,37.9323,37.9004,37.9243,89000.0
2014-04-30 13:00:00,47.61,47.62,47.59,47.62,77200.0,37.9243,37.9323,37.9084,37.9323,77200.0
2014-04-30 13:10:00,47.61,47.62,47.56,47.56,26600.0,37.9243,37.9323,37.8845,37.8845,26600.0
2014-04-30 13:20:00,47.56,47.57,47.52,47.56,43700.0,37.8845,37.8924,37.8526,37.8845,43700.0
2014-04-30 13:30:00,47.55,47.59,47.54,47.58,27400.0,37.8765,37.9084,37.8685,37.9004,27400.0
2014-04-30 13:40:00,47.57,47.57,47.54,47.55,39500.0,37.8924,37.8924,37.8685,37.8765,39500.0
2014-04-30 13:50:00,47.55,47.58,47.54,47.55,73200.0,37.8765,37.9004,37.8685,37.8765,73200.0
2014-04-30 14:00:00,47.55,47.66,47.47,47.57,194200.0,37.8765,37.9641,37.8128,37.8924,194200.0
2014-04-30 14:10:00,47.57,47.57,47.49,47.56,195400.0,37.8924,37.8924,37.8287,37.8845,195400.0
2014-04-30 14:20:00,47.56,47.6,47.54,47.57,126900.0,37.8845,37.9163,37.8685,37.8924,126900.0
2014-04-30 14:30:00,47.58,47.62,47.57,47.57,146400.0,37.9004,37.9323,37.8924,37.8924,146400.0
2014-04-30 14:40:00,47.57,47.7,47.57,47.68,74400.0,37.8924,37.996,37.8924,37.9801,74400.0
2014-04-30 14:50:00,47.68,47.7,47.63,47.65,66100.0,37.9801,37.996,37.9402,37.9562,66100.0
2014-04-30 15:00:00,47.65,47.66,47.55,47.55,93700.0,37.9562,37.9641,37.8765,37.8765,93700.0
2014-04-30 15:10:00,47.55,47.59,47.52,47.55,73200.0,37.8765,37.9084,37.8526,37.8765,73200.0
2014-04-30 15:20:00,47.57,47.62,47.53,47.61,108000.0,37.8924,37.9323,37.8606,37.9243,108000.0
2014-04-30 15:30:00,47.61,47.68,47.61,47.62,205700.0,37.9243,37.9801,37.9243,37.9323,205700.0
2014-04-30 15:40:00,47.63,47.67,47.55,47.61,424400.0,37.9402,37.9721,37.8765,37.9243,424400.0
2014-04-30 15:50:00,47.61,47.69,47.61,47.68,1374000.0,37.9243,37.988,37.9243,37.9801,1374000.0
2014-05-01 09:30:00,47.62,47.62,47.41,47.48,147800.0,37.9323,37.9323,37.765,37.8207,147800.0
2014-05-01 09:40:00,47.48,47.58,47.47,47.51,58600.0,37.8207,37.9004,37.8128,37.8446,58600.0
2014-05-01 09:50:00,47.51,47.53,47.46,47.49,106200.0,37.8446,37.8606,37.8048,37.8287,106200.0
2014-05-01 10:00:00,47.49,47.53,47.43,47.48,191400.0,37.8287,37.8606,37.7809,37.8207,191400.0
2014-05-01 10:10:00,47.48,47.52,47.37,47.4,175300.0,37.8207,37.8526,37.7331,37.757,175300.0
2014-05-01 10:20:00,47.4,47.47,47.4,47.46,46200.0,37.757,37.8128,37.757,37.8048,46200.0
2014-05-01 10:30:00,47.46,47.5,47.45,47.5,38300.0,37.8048,37.8367,37.7968,37.8367,38300.0
2014-05-01 10:40:00,47.49,47.58,47.49,47.56,48600.0,37.8287,37.9004,37.8287,37.8845,48600.0
2014-05-01 10:50:00,47.55,47.57,47.53,47.55,24300.0,37.8765,37.8924,37.8606,37.8765,24300.0
2014-05-01 11:00:00,47.56,47.58,47.47,47.48,85000.0,37.8845,37.9004,37.8128,37.8207,85000.0
2014-05-01 11:10:00,47.48,47.48,47.45,47.47,38900.0,37.8207,37.8207,37.7968,37.8128,38900.0
2014-05-01 11:20:00,47.48,47.54,47.44,47.51,43300.0,37.8207,37.8685,37.7889,37.8446,43300.0
2014-05-01 11:30:00,47.52,47.6,47.52,47.59,137800.0,37.8526,37.9163,37.8526,37.9084,137800.0
2014-05-01 11:40:00,47.59,47.61,47.56,47.58,55500.0,37.9084,37.9243,37.8845,37.9004,55500.0
2014-05-01 11:50:00,47.57,47.58,47.53,47.53,35500.0,37.8924,37.9004,37.8606,37.8606,35500.0
2014-05-01 12:00:00,47.52,47.55,47.52,47.54,29700.0,37.8526,37.8765,37.8526,37.8685,29700.0
2014-05-01 12:10:00,47.55,47.56,47.5,47.5,53500.0,37.8765,37.8845,37.8367,37.8367,53500.0
2014-05-01 12:20:00,47.5,47.53,47.48,47.52,52000.0,37.8367,37.8606,37.8207,37.8526,52000.0
2014-05-01 12:30:00,47.52,47.53,47.49,47.49,45200.0,37.8526,37.8606,37.8287,37.8287,45200.0
2014-05-01 12:40:00,47.5,47.51,47.46,47.48,37700.0,37.8367,37.8446,37.8048,37.8207,37700.0
2014-05-01 12:50:00,47.48,47.52,47.48,47.5,37400.0,37.8207,37.8526,37.8207,37.8367,37400.0
2014-05-01 13:00:00,47.5,47.53,47.49,47.52,55900.0,37.8367,37.8606,37.8287,37.8526,55900.0
2014-05-01 13:10:00,47.51,47.52,47.46,47.46,45000.0,37.8446,37.8526,37.8048,37.8048,45000.0
2014-05-01 13:20:00,47.46,47.47,47.42,47.42,47400.0,37.8048,37.8128,37.7729,37.7729,47400.0
2014-05-01 13:30:00,47.41,47.44,47.4,47.43,48000.0,37.765,37.7889,37.757,37.7809,48000.0
2014-05-01 13:40:00,47.43,47.43,47.36,47.37,122700.0,37.7809,37.7809,37.7252,37.7331,122700.0
2014-05-01 13:50:00,47.38,47.38,47.3,47.32,88200.0,37.7411,37.7411,37.6774,37.6933,88200.0
2014-05-01 14:00:00,47.32,47.37,47.32,47.36,83900.0,37.6933,37.7331,37.6933,37.7252,83900.0
2014-05-01 14:10:00,47.36,47.37,47.34,47.35,53200.0,37.7252,37.7331,37.7092,37.7172,53200.0
2014-05-01 14:20:00,47.35,47.4,47.34,47.39,65300.0,37.7172,37.757,37.7092,37.7491,65300.0
2014-05-01 14:30:00,47.39,47.41,47.35,47.36,169400.0,37.7491,37.765,37.7172,37.7252,169400.0
2014-05-01 14:40:00,47.36,47.38,47.29,47.33,171300.0,37.7252,37.7411,37.6694,37.7013,171300.0
2014-05-01 14:50:00,47.34,47.35,47.29,47.32,143700.0,37.7092,37.7172,37.6694,37.6933,143700.0
2014-05-01 15:00:00,47.32,47.34,47.29,47.3,62800.0,37.6933,37.7092,37.6694,37.6774,62800.0
2014-05-01 15:10:00,47.3,47.38,47.28,47.34,116800.0,37.6774,37.7411,37.6614,37.7092,116800.0
2014-05-01 15:20:00,47.33,47.35,47.28,47.29,122000.0,37.7013,37.7172,37.6614,37.6694,122000.0
2014-05-01 15:30:00,47.28,47.33,47.27,47.31,192400.0,37.6614,37.7013,37.6535,37.6853,192400.0
2014-05-01 15:40:00,47.31,47.34,47.3,47.31,252200.0,37.6853,37.7092,37.6774,37.6853,252200.0
2014-05-01 15:50:00,47.32,47.37,47.32,47.36,609400.0,37.6933,37.7331,37.6933,37.7252,609400.0
2014-05-02 09:30:00,47.44,47.59,47.34,47.59,238400.0,37.7889,37.9084,37.7092,37.9084,238400.0
2014-05-02 09:40:00,47.59,47.7,47.55,47.63,302500.0,37.9084,37.996,37.8765,37.9402,302500.0
2014-05-02 09:50:00,47.62,47.69,47.61,47.66,67000.0,37.9323,37.988,37.9243,37.9641,67000.0
2014-05-02 10:00:00,47.66,47.77,47.61,47.74,285900.0,37.9641,38.0517,37.9243,38.0278,285900.0
2014-05-02 10:10:00,47.74,47.76,47.73,47.74,99700.0,38.0278,38.0438,38.0199,38.0278,99700.0
2014-05-02 10:20:00,47.74,47.77,47.72,47.74,75800.0,38.0278,38.0517,38.0119,38.0278,75800.0
2014-05-02 10:30:00,47.74,47.82,47.72,47.8,49900.0,38.0278,38.0916,38.0119,38.0756,49900.0
2014-05-02 10:40:00,47.8,47.81,47.56,47.58,115000.0,38.0756,38.0836,37.8845,37.9004,115000.0
2014-05-02 10:50:00,47.57,47.63,47.54,47.58,82600.0,37.8924,37.9402,37.8685,37.9004,82600.0
2014-05-02 11:00:00,47.58,47.65,47.56,47.62,71600.0,37.9004,37.9562,37.8845,37.9323,71600.0
2014-05-02 11:10:00,47.62,47.63,47.57,47.62,71500.0,37.9323,37.9402,37.8924,37.9323,71500.0
2014-05-02 11:20:00,47.62,47.62,47.56,47.56,72100.0,37.9323,37.9323,37.8845,37.8845,72100.0
2014-05-02 11:30:00,47.57,47.66,47.56,47.65,41000.0,37.8924,37.9641,37.8845,37.9562,41000.0
2014-05-02 11:40:00,47.64,47.71,47.63,47.7,111800.0,37.9482,38.004,37.9402,37.996,111800.0
2014-05-02 11:50:00,47.69,47.72,47.68,47.7,65800.0,37.988,38.0119,37.9801,37.996,65800.0
2014-05-02 12:00:00,47.7,47.71,47.66,47.66,302000.0,37.996,38.004,37.9641,37.9641,302000.0
2014-05-02 12:10:00,47.66,47.73,47.66,47.73,21900.0,37.9641,38.0199,37.9641,38.0199,21900.0
2014-05-02 12:20:00,47.73,47.74,47.69,47.7,17700.0,38.0199,38.0278,37.988,37.996,17700.0
2014-05-02 12:30:00,47.7,47.71,47.68,47.69,22000.0,37.996,38.004,37.9801,37.988,22000.0
2014-05-02 12:40:00,47.69,47.71,47.69,47.7,9500.0,37.988,38.004,37.988,37.996,9500.0
2014-05-02 12:50:00,47.7,47.7,47.68,47.69,15000.0,37.996,37.996,37.9801,37.988,15000.0
2014-05-02 13:00:00,47.7,47.73,47.68,47.68,43200.0,37.996,38.0199,37.9801,37.9801,43200.0
2014-05-02 13:10:00,47.68,47.68,47.63,47.65,18500.0,37.9801,37.9801,37.9402,37.9562,18500.0
2014-05-02 13:20:00,47.65,47.66,47.63,47.63,20900.0,37.9562,37.9641,37.9402,37.9402,20900.0
2014-05-02 13:30:00,47.62,47.67,47.61,47.67,39700.0,37.9323,37.9721,37.9243,37.9721,39700.0
2014-05-02 13:40:00,47.66,47.67,47.63,47.66,20100.0,37.9641,37.9721,37.9402,37.9641,20100.0
2014-05-02 13:50:00,47.67,47.67,47.61,47.61,43100.0,37.9721,37.9721,37.9243,37.9243,43100.0
2014-05-02 14:00:00,47.6,47.6,47.54,47.54,93800.0,37.9163,37.9163,37.8685,37.8685,93800.0
2014-05-02 14:10:00,47.54,47.6,47.54,47.59,52800.0,37.8685,37.9163,37.8685,37.9084,52800.0
2014-05-02 14:20:00,47.59,47.59,47.55,47.55,23700.0,37.9084,37.9084,37.8765,37.8765,23700.0
2014-05-02 14:30:00,47.55,47.59,47.55,47.57,30200.0,37.8765,37.9084,37.8765,37.8924,30200.0
2014-05-02 14:40:00,47.57,47.59,47.56,47.57,61000.0,37.8924,37.9084,37.8845,37.8924,61000.0
2014-05-02 14:50:00,47.57,47.6,47.57,47.57,63600.0,37.8924,37.9163,37.8924,37.8924,63600.0
2014-05-02 15:00:00,47.58,47.63,47.58,47.63,29100.0,37.9004,37.9402,37.9004,37.9402,29100.0
2014-05-02 15:10:00,47.63,47.63,47.6,47.61,69000.0,37.9402,37.9402,37.9163,37.9243,69000.0
2014-05-02 15:20:00,47.61,47.62,47.57,47.58,55200.0,37.9243,37.9323,37.8924,37.9004,55200.0
2014-05-02 15:30:00,47.58,47.58,47.53,47.54,96200.0,37.9004,37.9004,37.8606,37.8685,96200.0
2014-05-02 15:40:00,47.55,47.58,47.55,47.58,275800.0,37.8765,37.9004,37.8765,37.9004,275800.0
2014-05-02 15:50:00,47.58,47.62,47.57,47.57,1186900.0,37.9004,37.9323,37.8924,37.8924,1186900.0
2014-05-05 09:30:00,47.39,47.44,47.31,47.36,211700.0,37.7491,37.7889,37.6853,37.7252,211700.0
2014-05-05 09:40:00,47.37,47.44,47.31,47.32,84500.0,37.7331,37.7889,37.6853,37.6933,84500.0
2014-05-05 09:50:00,47.33,47.52,47.33,47.51,55300.0,37.7013,37.8526,37.7013,37.8446,55300.0
2014-05-05 10:00:00,47.51,47.56,47.43,47.45,109000.0,37.8446,37.8845,37.7809,37.7968,109000.0
2014-05-05 10:10:00,47.45,47.54,47.45,47.54,61300.0,37.7968,37.8685,37.7968,37.8685,61300.0
2014-05-05 10:20:00,47.54,47.57,47.5,47.5,65200.0,37.8685,37.8924,37.8367,37.8367,65200.0
2014-05-05 10:30:00,47.5,47.56,47.5,47.56,57100.0,37.8367,37.8845,37.8367,37.8845,57100.0
2014-05-05 10:40:00,47.56,47.68,47.56,47.66,52500.0,37.8845,37.9801,37.8845,37.9641,52500.0
2014-05-05 10:50:00,47.66,47.71,47.65,47.66,110800.0,37.9641,38.004,37.9562,37.9641,110800.0
2014-05-05 11:00:00,47.65,47.66,47.61,47.62,16900.0,37.9562,37.9641,37.9243,37.9323,16900.0
2014-05-05 11:10:00,47.62,47.65,47.61,47.63,18500.0,37.9323,37.9562,37.9243,37.9402,18500.0
2014-05-05 11:20:00,47.64,47.67,47.61,47.65,29600.0,37.9482,37.9721,37.9243,37.9562,29600.0
2014-05-05 11:30:00,47.65,47.67,47.65,47.66,22100.0,37.9562,37.9721,37.9562,37.9641,22100.0
2014-05-05 11:40:00,47.67,47.71,47.64,47.66,85400.0,37.9721,38.004,37.9482,37.9641,85400.0
2014-05-05 11:50:00,47.66,47.68,47.64,47.66,49900.0,37.9641,37.9801,37.9482,37.9641,49900.0
2014-05-05 12:00:00,47.67,47.68,47.64,47.64,18300.0,37.9721,37.9801,37.9482,37.9482,18300.0
2014-05-05 12:10:00,47.64,47.69,47.64,47.69,15900.0,37.9482,37.988,37.9482,37.988,15900.0
2014-05-05 12:20:00,47.7,47.72,47.7,47.72,18800.0,37.996,38.0119,37.996,38.0119,18800.0
2014-05-05 12:30:00,47.71,47.72,47.69,47.71,29400.0,38.004,38.0119,37.988,38.004,29400.0
2014-05-05 12:40:00,47.71,47.74,47.71,47.73,17000.0,38.004,38.0278,38.004,38.0199,17000.0
2014-05-05 12:50:00,47.73,47.74,47.68,47.69,32900.0,38.0199,38.0278,37.9801,37.988,32900.0
2014-05-05 13:00:00,47.69,47.7,47.68,47.69,9000.0,37.988,37.996,37.9801,37.988,9000.0
2014-05-05 13:10:00,47.68,47.69,47.66,47.68,164100.0,37.9801,37.988,37.9641,37.9801,164100.0
2014-05-05 13:20:00,47.68,47.69,47.66,47.66,15500.0,37.9801,37.988,37.9641,37.9641,15500.0
2014-05-05 13:30:00,47.66,47.69,47.66,47.67,12400.0,37.9641,37.988,37.9641,37.9721,12400.0
2014-05-05 13:40:00,47.66,47.7,47.66,47.7,28700.0,37.9641,37.996,37.9641,37.996,28700.0
2014-05-05 13:50:00,47.7,47.71,47.67,47.7,38500.0,37.996,38.004,37.9721,37.996,38500.0
2014-05-05 14:00:00,47.71,47.76,47.71,47.74,32200.0,38.004,38.0438,38.004,38.0278,32200.0
2014-05-05 14:10:00,47.74,47.77,47.74,47.76,11700.0,38.0278,38.0517,38.0278,38.0438,11700.0
2014-05-05 14:20:00,47.76,47.8,47.76,47.77,25400.0,38.0438,38.0756,38.0438,38.0517,25400.0
2014-05-05 14:30:00,47.76,47.79,47.76,47.78,25200.0,38.0438,38.0677,38.0438,38.0597,25200.0
2014-05-05 14:40:00,47.78,47.84,47.78,47.83,54800.0,38.0597,38.1075,38.0597,38.0995,54800.0
2014-05-05 14:50:00,47.84,47.84,47.81,47.82,24200.0,38.1075,38.1075,38.0836,38.0916,24200.0
2014-05-05 15:00:00,47.81,47.83,47.8,47.82,41000.0,38.0836,38.0995,38.0756,38.0916,41000.0
2014-05-05 15:10:00,47.83,47.84,47.82,47.82,22500.0,38.0995,38.1075,38.0916,38.0916,22500.0
2014-05-05 15:20:00,47.82,47.83,47.8,47.82,20800.0,38.0916,38.0995,38.0756,38.0916,20800.0
2014-05-05 15:30:00,47.82,47.82,47.79,47.81,57700.0,38.0916,38.0916,38.0677,38.0836,57700.0
2014-05-05 15:40:00,47.8,47.81,47.76,47.78,149200.0,38.0756,38.0836,38.0438,38.0597,149200.0
2014-05-05 15:50:00,47.78,47.82,47.77,47.8,360200.0,38.0597,38.0916,38.0517,38.0756,360200.0
2014-05-06 09:30:00,47.67,47.71,47.47,47.48,253600.0,37.9721,38.004,37.8128,37.8207,253600.0
2014-05-06 09:40:00,47.48,47.59,47.41,47.57,357200.0,37.8207,37.9084,37.765,37.8924,357200.0
2014-05-06 09:50:00,47.57,47.63,47.52,47.63,152600.0,37.8924,37.9402,37.8526,37.9402,152600.0
2014-05-06 10:00:00,47.63,47.68,47.58,47.61,578000.0,37.9402,37.9801,37.9004,37.9243,578000.0
2014-05-06 10:10:00,47.61,47.69,47.59,47.66,61200.0,37.9243,37.988,37.9084,37.9641,61200.0
2014-05-06 10:20:00,47.65,47.76,47.65,47.76,27300.0,37.9562,38.0438,37.9562,38.0438,27300.0
2014-05-06 10:30:00,47.75,47.81,47.75,47.77,140000.0,38.0358,38.0836,38.0358,38.0517,140000.0
2014-05-06 10:40:00,47.76,47.8,47.75,47.79,44800.0,38.0438,38.0756,38.0358,38.0677,44800.0
2014-05-06 10:50:00,47.79,47.79,47.63,47.63,47100.0,38.0677,38.0677,37.9402,37.9402,47100.0
2014-05-06 11:00:00,47.63,47.69,47.6,47.69,31400.0,37.9402,37.988,37.9163,37.988,31400.0
2014-05-06 11:10:00,47.69,47.74,47.68,47.74,36000.0,37.988,38.0278,37.9801,38.0278,36000.0
2014-05-06 11:20:00,47.75,47.76,47.7,47.74,86800.0,38.0358,38.0438,37.996,38.0278,86800.0
2014-05-06 11:30:00,47.74,47.8,47.73,47.79,31500.0,38.0278,38.0756,38.0199,38.0677,31500.0
2014-05-06 11:40:00,47.78,47.82,47.77,47.82,58600.0,38.0597,38.0916,38.0517,38.0916,58600.0
2014-05-06 11:50:00,47.82,47.83,47.8,47.83,14700.0,38.0916,38.0995,38.0756,38.0995,14700.0
2014-05-06 12:00:00,47.83,47.83,47.76,47.77,21400.0,38.0995,38.0995,38.0438,38.0517,21400.0
2014-05-06 12:10:00,47.77,47.81,47.74,47.76,18400.0,38.0517,38.0836,38.0278,38.0438,18400.0
2014-05-06 12:20:00,47.76,47.76,47.72,47.74,21800.0,38.0438,38.0438,38.0119,38.0278,21800.0
2014-05-06 12:30:00,47.74,47.78,47.74,47.77,58500.0,38.0278,38.0597,38.0278,38.0517,58500.0
2014-05-06 12:40:00,47.76,47.78,47.76,47.78,33200.0,38.0438,38.0597,38.0438,38.0597,33200.0
2014-05-06 12:50:00,47.78,47.78,47.74,47.77,5300.0,38.0597,38.0597,38.0278,38.0517,5300.0
2014-05-06 13:00:00,47.77,47.77,47.71,47.71,11200.0,38.0517,38.0517,38.004,38.004,11200.0
2014-05-06 13:10:00,47.7,47.73,47.69,47.73,14100.0,37.996,38.0199,37.988,38.0199,14100.0
2014-05-06 13:20:00,47.73,47.75,47.67,47.67,49200.0,38.0199,38.0358,37.9721,37.9721,49200.0
2014-05-06 13:30:00,47.67,47.7,47.61,47.61,40600.0,37.9721,37.996,37.9243,37.9243,40600.0
2014-05-06 13:40:00,47.61,47.63,47.57,47.61,46400.0,37.9243,37.9402,37.8924,37.9243,46400.0
2014-05-06 13:50:00,47.63,47.65,47.59,47.59,11400.0,37.9402,37.9562,37.9084,37.9084,11400.0
2014-05-06 14:00:00,47.59,47.6,47.54,47.59,60900.0,37.9084,37.9163,37.8685,37.9084,60900.0
2014-05-06 14:10:00,47.59,47.64,47.58,47.64,19600.0,37.9084,37.9482,37.9004,37.9482,19600.0
2014-05-06 14:20:00,47.64,47.64,47.54,47.56,18600.0,37.9482,37.9482,37.8685,37.8845,18600.0
2014-05-06 14:30:00,47.54,47.55,47.51,47.54,26700.0,37.8685,37.8765,37.8446,37.8685,26700.0
2014-05-06 14:40:00,47.54,47.59,47.54,47.54,51000.0,37.8685,37.9084,37.8685,37.8685,51000.0
2014-05-06 14:50:00,47.54,47.58,47.54,47.56,36300.0,37.8685,37.9004,37.8685,37.8845,36300.0
2014-05-06 15:00:00,47.55,47.56,47.5,47.54,42400.0,37.8765,37.8845,37.8367,37.8685,42400.0
2014-05-06 15:10:00,47.55,47.62,47.55,47.6,43200.0,37.8765,37.9323,37.8765,37.9163,43200.0
2014-05-06 15:20:00,47.6,47.63,47.59,47.6,74000.0,37.9163,37.9402,37.9084,37.9163,74000.0
2014-05-06 15:30:00,47.6,47.64,47.59,47.64,81200.0,37.9163,37.9482,37.9084,37.9482,81200.0
2014-05-06 15:40:00,47.63,47.63,47.58,47.61,122000.0,37.9402,37.9402,37.9004,37.9243,122000.0
2014-05-06 15:50:00,47.61,47.61,47.54,47.57,379100.0,37.9243,37.9243,37.8685,37.8924,379100.0
2014-05-07 09:30:00,47.73,47.78,47.63,47.63,102400.0,38.0199,38.0597,37.9402,37.9402,102400.0
2014-05-07 09:40:00,47.62,47.77,47.58,47.76,97800.0,37.9323,38.0517,37.9004,38.0438,97800.0
2014-05-07 09:50:00,47.77,47.78,47.6,47.61,81400.0,38.0517,38.0597,37.9163,37.9243,81400.0
2014-05-07 10:00:00,47.61,47.69,47.48,47.5,566800.0,37.9243,37.988,37.8207,37.8367,566800.0
2014-05-07 10:10:00,47.5,47.51,47.42,47.49,548700.0,37.8367,37.8446,37.7729,37.8287,548700.0
2014-05-07 10:20:00,47.48,47.55,47.45,47.54,363400.0,37.8207,37.8765,37.7968,37.8685,363400.0
2014-05-07 10:30:00,47.54,47.72,47.54,47.68,65700.0,37.8685,38.0119,37.8685,37.9801,65700.0
2014-05-07 10:40:00,47.68,47.7,47.62,47.67,51900.0,37.9801,37.996,37.9323,37.9721,51900.0
2014-05-07 10:50:00,47.68,47.7,47.63,47.65,69400.0,37.9801,37.996,37.9402,37.9562,69400.0
2014-05-07 11:00:00,47.65,47.71,47.63,47.71,51900.0,37.9562,38.004,37.9402,38.004,51900.0
2014-05-07 11:10:00,47.71,47.77,47.66,47.66,38800.0,38.004,38.0517,37.9641,37.9641,38800.0
2014-05-07 11:20:00,47.66,47.69,47.63,47.69,39500.0,37.9641,37.988,37.9402,37.988,39500.0
2014-05-07 11:30:00,47.69,47.78,47.67,47.75,82000.0,37.988,38.0597,37.9721,38.0358,82000.0
2014-05-07 11:40:00,47.76,47.86,47.76,47.81,101600.0,38.0438,38.1234,38.0438,38.0836,101600.0
2014-05-07 11:50:00,47.82,47.86,47.81,47.81,47400.0,38.0916,38.1234,38.0836,38.0836,47400.0
2014-05-07 12:00:00,47.81,47.82,47.77,47.82,31700.0,38.0836,38.0916,38.0517,38.0916,31700.0
2014-05-07 12:10:00,47.82,47.89,47.82,47.88,81900.0,38.0916,38.1473,38.0916,38.1394,81900.0
2014-05-07 12:20:00,47.89,47.9,47.85,47.86,27800.0,38.1473,38.1553,38.1155,38.1234,27800.0
2014-05-07 12:30:00,47.86,47.88,47.85,47.87,26100.0,38.1234,38.1394,38.1155,38.1314,26100.0
2014-05-07 12:40:00,47.87,47.89,47.86,47.88,45800.0,38.1314,38.1473,38.1234,38.1394,45800.0
2014-05-07 12:50:00,47.88,47.89,47.83,47.88,37300.0,38.1394,38.1473,38.0995,38.1394,37300.0
2014-05-07 13:00:00,47.88,47.92,47.84,47.85,71000.0,38.1394,38.1712,38.1075,38.1155,71000.0
2014-05-07 13:10:00,47.85,47.92,47.85,47.91,52500.0,38.1155,38.1712,38.1155,38.1633,52500.0
2014-05-07 13:20:00,47.9,47.9,47.84,47.85,34300.0,38.1553,38.1553,38.1075,38.1155,34300.0
2014-05-07 13:30:00,47.86,47.9,47.84,47.87,177400.0,38.1234,38.1553,38.1075,38.1314,177400.0
2014-05-07 13:40:00,47.86,47.88,47.8,47.8,18500.0,38.1234,38.1394,38.0756,38.0756,18500.0
2014-05-07 13:50:00,47.79,47.82,47.75,47.75,30400.0,38.0677,38.0916,38.0358,38.0358,30400.0
2014-05-07 14:00:00,47.75,47.84,47.74,47.83,120300.0,38.0358,38.1075,38.0278,38.0995,120300.0
2014-05-07 14:10:00,47.83,47.91,47.82,47.89,22100.0,38.0995,38.1633,38.0916,38.1473,22100.0
2014-05-07 14:20:00,47.89,47.92,47.88,47.92,43600.0,38.1473,38.1712,38.1394,38.1712,43600.0
2014-05-07 14:30:00,47.92,47.93,47.9,47.92,28200.0,38.1712,38.1792,38.1553,38.1712,28200.0
2014-05-07 14:40:00,47.91,47.93,47.89,47.89,22700.0,38.1633,38.1792,38.1473,38.1473,22700.0
2014-05-07 14:50:00,47.89,47.89,47.86,47.89,45600.0,38.1473,38.1473,38.1234,38.1473,45600.0
2014-05-07 15:00:00,47.89,47.89,47.85,47.88,41500.0,38.1473,38.1473,38.1155,38.1394,41500.0
2014-05-07 15:10:00,47.88,47.89,47.85,47.87,30200.0,38.1394,38.1473,38.1155,38.1314,30200.0
2014-05-07 15:20:00,47.87,47.87,47.82,47.84,68200.0,38.1314,38.1314,38.0916,38.1075,68200.0
2014-05-07 15:30:00,47.84,47.9,47.84,47.9,150300.0,38.1075,38.1553,38.1075,38.1553,150300.0
2014-05-07 15:40:00,47.9,47.97,47.89,47.94,189600.0,38.1553,38.2111,38.1473,38.1872,189600.0
2014-05-07 15:50:00,47.94,47.98,47.93,47.96,417100.0,38.1872,38.219,38.1792,38.2031,417100.0
2014-05-08 09:30:00,47.86,48.02,47.86,48.01,175400.0,38.1234,38.2509,38.1234,38.2429,175400.0
2014-05-08 09:40:00,48.0,48.14,48.0,48.11,333600.0,38.235,38.3465,38.235,38.3226,333600.0
2014-05-08 09:50:00,48.1,48.16,48.07,48.11,76700.0,38.3146,38.3624,38.2907,38.3226,76700.0
2014-05-08 10:00:00,48.12,48.18,48.12,48.15,222000.0,38.3305,38.3783,38.3305,38.3544,222000.0
2014-05-08 10:10:00,48.15,48.19,48.09,48.09,86000.0,38.3544,38.3863,38.3066,38.3066,86000.0
2014-05-08 10:20:00,48.1,48.17,48.09,48.16,52400.0,38.3146,38.3704,38.3066,38.3624,52400.0
2014-05-08 10:30:00,48.15,48.19,48.15,48.16,33200.0,38.3544,38.3863,38.3544,38.3624,33200.0
2014-05-08 10:40:00,48.17,48.2,48.11,48.13,69200.0,38.3704,38.3943,38.3226,38.3385,69200.0
2014-05-08 10:50:00,48.14,48.2,48.13,48.13,53600.0,38.3465,38.3943,38.3385,38.3385,53600.0
2014-05-08 11:00:00,48.14,48.2,48.12,48.18,64000.0,38.3465,38.3943,38.3305,38.3783,64000.0
2014-05-08 11:10:00,48.19,48.2,48.14,48.18,493300.0,38.3863,38.3943,38.3465,38.3783,493300.0
2014-05-08 11:20:00,48.17,48.18,48.13,48.13,39500.0,38.3704,38.3783,38.3385,38.3385,39500.0
2014-05-08 11:30:00,48.14,48.21,48.14,48.18,67600.0,38.3465,38.4022,38.3465,38.3783,67600.0
2014-05-08 11:40:00,48.18,48.19,48.16,48.19,16400.0,38.3783,38.3863,38.3624,38.3863,16400.0
2014-05-08 11:50:00,48.19,48.22,48.18,48.18,36700.0,38.3863,38.4102,38.3783,38.3783,36700.0
2014-05-08 12:00:00,48.18,48.2,48.16,48.2,32100.0,38.3783,38.3943,38.3624,38.3943,32100.0
2014-05-08 12:10:00,48.2,48.2,48.18,48.19,17400.0,38.3943,38.3943,38.3783,38.3863,17400.0
2014-05-08 12:20:00,48.19,48.22,48.19,48.2,18100.0,38.3863,38.4102,38.3863,38.3943,18100.0
2014-05-08 12:30:00,48.19,48.2,48.15,48.17,21700.0,38.3863,38.3943,38.3544,38.3704,21700.0
2014-05-08 12:40:00,48.17,48.17,48.1,48.1,128200.0,38.3704,38.3704,38.3146,38.3146,128200.0
2014-05-08 12:50:00,48.1,48.1,48.02,48.05,130400.0,38.3146,38.3146,38.2509,38.2748,130400.0
2014-05-08 13:00:00,48.04,48.07,48.02,48.06,25600.0,38.2668,38.2907,38.2509,38.2827,25600.0
2014-05-08 13:10:00,48.05,48.05,47.99,48.01,167500.0,38.2748,38.2748,38.227,38.2429,167500.0
2014-05-08 13:20:00,48.01,48.03,47.94,48.0,82700.0,38.2429,38.2589,38.1872,38.235,82700.0
2014-05-08 13:30:00,47.99,48.0,47.95,47.98,23300.0,38.227,38.235,38.1951,38.219,23300.0
2014-05-08 13:40:00,47.97,47.97,47.9,47.91,17700.0,38.2111,38.2111,38.1553,38.1633,17700.0
2014-05-08 13:50:00,47.9,47.9,47.84,47.89,63800.0,38.1553,38.1553,38.1075,38.1473,63800.0
2014-05-08 14:00:00,47.89,47.9,47.8,47.82,84000.0,38.1473,38.1553,38.0756,38.0916,84000.0
2014-05-08 14:10:00,47.81,47.81,47.76,47.81,193800.0,38.0836,38.0836,38.0438,38.0836,193800.0
2014-05-08 14:20:00,47.81,47.86,47.79,47.86,43300.0,38.0836,38.1234,38.0677,38.1234,43300.0
2014-05-08 14:30:00,47.84,47.89,47.8,47.81,24100.0,38.1075,38.1473,38.0756,38.0836,24100.0
2014-05-08 14:40:00,47.8,47.83,47.67,47.68,84800.0,38.0756,38.0995,37.9721,37.9801,84800.0
2014-05-08 14:50:00,47.68,47.72,47.66,47.68,69200.0,37.9801,38.0119,37.9641,37.9801,69200.0
2014-05-08 15:00:00,47.68,47.68,47.57,47.57,454400.0,37.9801,37.9801,37.8924,37.8924,454400.0
2014-05-08 15:10:00,47.57,47.67,47.55,47.67,324300.0,37.8924,37.9721,37.8765,37.9721,324300.0
2014-05-08 15:20:00,47.67,47.75,47.67,47.74,300300.0,37.9721,38.0358,37.9721,38.0278,300300.0
2014-05-08 15:30:00,47.73,47.75,47.7,47.71,103400.0,38.0199,38.0358,37.996,38.004,103400.0
2014-05-08 15:40:00,47.71,47.74,47.69,47.72,118400.0,38.004,38.0278,37.988,38.0119,118400.0
2014-05-08 15:50:00,47.71,47.78,47.7,47.76,332900.0,38.004,38.0597,37.996,38.0438,332900.0
2014-05-09 09:30:00,47.71,47.8,47.55,47.64,218100.0,38.004,38.0756,37.8765,37.9482,218100.0
2014-05-09 09:40:00,47.63,47.63,47.46,47.59,126700.0,37.9402,37.9402,37.8048,37.9084,126700.0
2014-05-09 09:50:00,47.58,47.59,47.5,47.5,98700.0,37.9004,37.9084,37.8367,37.8367,98700.0
2014-05-09 10:00:00,47.49,47.54,47.45,47.51,113000.0,37.8287,37.8685,37.7968,37.8446,113000.0
2014-05-09 10:10:00,47.52,47.66,47.51,47.64,64900.0,37.8526,37.9641,37.8446,37.9482,64900.0
2014-05-09 10:20:00,47.64,47.7,47.63,47.66,107900.0,37.9482,37.996,37.9402,37.9641,107900.0
2014-05-09 10:30:00,47.65,47.66,47.6,47.64,51300.0,37.9562,37.9641,37.9163,37.9482,51300.0
2014-05-09 10:40:00,47.64,47.66,47.59,47.63,44900.0,37.9482,37.9641,37.9084,37.9402,44900.0
2014-05-09 10:50:00,47.63,47.66,47.6,47.6,52800.0,37.9402,37.9641,37.9163,37.9163,52800.0
2014-05-09 11:00:00,47.59,47.61,47.5,47.5,25700.0,37.9084,37.9243,37.8367,37.8367,25700.0
2014-05-09 11:10:00,47.5,47.56,47.5,47.52,52500.0,37.8367,37.8845,37.8367,37.8526,52500.0
2014-05-09 11:20:00,47.52,47.57,47.52,47.57,144000.0,37.8526,37.8924,37.8526,37.8924,144000.0
2014-05-09 11:30:00,47.58,47.67,47.57,47.67,391900.0,37.9004,37.9721,37.8924,37.9721,391900.0
2014-05-09 11:40:00,47.68,47.68,47.62,47.66,29600.0,37.9801,37.9801,37.9323,37.9641,29600.0
2014-05-09 11:50:00,47.65,47.66,47.62,47.63,243600.0,37.9562,37.9641,37.9323,37.9402,243600.0
2014-05-09 12:00:00,47.64,47.64,47.57,47.6,38700.0,37.9482,37.9482,37.8924,37.9163,38700.0
2014-05-09 12:10:00,47.59,47.64,47.59,47.64,32600.0,37.9084,37.9482,37.9084,37.9482,32600.0
2014-05-09 12:20:00,47.64,47.66,47.6,47.6,14100.0,37.9482,37.9641,37.9163,37.9163,14100.0
2014-05-09 12:30:00,47.59,47.74,47.59,47.73,24100.0,37.9084,38.0278,37.9084,38.0199,24100.0
2014-05-09 12:40:00,47.73,47.74,47.69,47.72,36000.0,38.0199,38.0278,37.988,38.0119,36000.0
2014-05-09 12:50:00,47.73,47.79,47.73,47.78,26400.0,38.0199,38.0677,38.0199,38.0597,26400.0
2014-05-09 13:00:00,47.78,47.8,47.76,47.76,25800.0,38.0597,38.0756,38.0438,38.0438,25800.0
2014-05-09 13:10:00,47.76,47.79,47.75,47.77,23000.0,38.0438,38.0677,38.0358,38.0517,23000.0
2014-05-09 13:20:00,47.76,47.79,47.75,47.78,20100.0,38.0438,38.0677,38.0358,38.0597,20100.0
2014-05-09 13:30:00,47.78,47.81,47.73,47.73,54600.0,38.0597,38.0836,38.0199,38.0199,54600.0
2014-05-09 13:40:00,47.74,47.74,47.67,47.69,21400.0,38.0278,38.0278,37.9721,37.988,21400.0
2014-05-09 13:50:00,47.68,47.73,47.68,47.71,16600.0,37.9801,38.0199,37.9801,38.004,16600.0
2014-05-09 14:00:00,47.71,47.73,47.7,47.72,42200.0,38.004,38.0199,37.996,38.0119,42200.0
2014-05-09 14:10:00,47.72,47.74,47.64,47.66,56800.0,38.0119,38.0278,37.9482,37.9641,56800.0
2014-05-09 14:20:00,47.66,47.69,47.63,47.64,25100.0,37.9641,37.988,37.9402,37.9482,25100.0
2014-05-09 14:30:00,47.63,47.66,47.61,47.63,28800.0,37.9402,37.9641,37.9243,37.9402,28800.0
2014-05-09 14:40:00,47.63,47.64,47.61,47.62,26000.0,37.9402,37.9482,37.9243,37.9323,26000.0
2014-05-09 14:50:00,47.63,47.7,47.63,47.68,27200.0,37.9402,37.996,37.9402,37.9801,27200.0
2014-05-09 15:00:00,47.68,47.73,47.68,47.71,37100.0,37.9801,38.0199,37.9801,38.004,37100.0
2014-05-09 15:10:00,47.71,47.72,47.68,47.68,144300.0,38.004,38.0119,37.9801,37.9801,144300.0
2014-05-09 15:20:00,47.69,47.7,47.66,47.7,46400.0,37.988,37.996,37.9641,37.996,46400.0
2014-05-09 15:30:00,47.7,47.75,47.67,47.74,299400.0,37.996,38.0358,37.9721,38.0278,299400.0
2014-05-09 15:40:00,47.74,47.77,47.71,47.75,383100.0,38.0278,38.0517,38.004,38.0358,383100.0
2014-05-09 15:50:00,47.75,47.77,47.73,47.75,447400.0,38.0358,38.0517,38.0199,38.0358,447400.0
2014-05-12 09:30:00,48.03,48.2,48.01,48.2,385900.0,38.2589,38.3943,38.2429,38.3943,385900.0
2014-05-12 09:40:00,48.21,48.28,48.21,48.22,198400.0,38.4022,38.458,38.4022,38.4102,198400.0
2014-05-12 09:50:00,48.22,48.28,48.21,48.27,121600.0,38.4102,38.458,38.4022,38.45,121600.0
2014-05-12 10:00:00,48.27,48.34,48.27,48.31,135100.0,38.45,38.5058,38.45,38.4819,135100.0
2014-05-12 10:10:00,48.32,48.36,48.3,48.35,120800.0,38.4899,38.5217,38.4739,38.5137,120800.0
2014-05-12 10:20:00,48.36,48.38,48.3,48.32,107400.0,38.5217,38.5376,38.4739,38.4899,107400.0
2014-05-12 10:30:00,48.32,48.34,48.31,48.34,134500.0,38.4899,38.5058,38.4819,38.5058,134500.0
2014-05-12 10:40:00,48.33,48.35,48.31,48.32,40800.0,38.4978,38.5137,38.4819,38.4899,40800.0
2014-05-12 10:50:00,48.32,48.32,48.27,48.27,39600.0,38.4899,38.4899,38.45,38.45,39600.0
2014-05-12 11:00:00,48.26,48.3,48.26,48.3,31900.0,38.4421,38.4739,38.4421,38.4739,31900.0
2014-05-12 11:10:00,48.29,48.29,48.26,48.27,25700.0,38.466,38.466,38.4421,38.45,25700.0
2014-05-12 11:20:00,48.27,48.28,48.25,48.27,37500.0,38.45,38.458,38.4341,38.45,37500.0
2014-05-12 11:30:00,48.27,48.31,48.27,48.28,127400.0,38.45,38.4819,38.45,38.458,127400.0
2014-05-12 11:40:00,48.28,48.31,48.28,48.3,66600.0,38.458,38.4819,38.458,38.4739,66600.0
2014-05-12 11:50:00,48.3,48.31,48.3,48.31,19800.0,38.4739,38.4819,38.4739,38.4819,19800.0
2014-05-12 12:00:00,48.31,48.34,48.31,48.33,14100.0,38.4819,38.5058,38.4819,38.4978,14100.0
2014-05-12 12:10:00,48.34,48.34,48.32,48.33,14100.0,38.5058,38.5058,38.4899,38.4978,14100.0
2014-05-12 12:20:00,48.34,48.34,48.29,48.3,35700.0,38.5058,38.5058,38.466,38.4739,35700.0
2014-05-12 12:30:00,48.3,48.32,48.29,48.3,13000.0,38.4739,38.4899,38.466,38.4739,13000.0
2014-05-12 12:40:00,48.3,48.3,48.26,48.27,26400.0,38.4739,38.4739,38.4421,38.45,26400.0
2014-05-12 12:50:00,48.27,48.29,48.26,48.26,31300.0,38.45,38.466,38.4421,38.4421,31300.0
2014-05-12 13:00:00,48.26,48.27,48.25,48.26,24200.0,38.4421,38.45,38.4341,38.4421,24200.0
2014-05-12 13:10:00,48.27,48.3,48.27,48.27,422900.0,38.45,38.4739,38.45,38.45,422900.0
2014-05-12 13:20:00,48.27,48.29,48.27,48.28,13800.0,38.45,38.466,38.45,38.458,13800.0
2014-05-12 13:30:00,48.29,48.3,48.28,48.3,15800.0,38.466,38.4739,38.458,38.4739,15800.0
2014-05-12 13:40:00,48.29,48.31,48.29,48.3,35400.0,38.466,38.4819,38.466,38.4739,35400.0
2014-05-12 13:50:00,48.3,48.33,48.3,48.31,36500.0,38.4739,38.4978,38.4739,38.4819,36500.0
2014-05-12 14:00:00,48.3,48.33,48.27,48.31,42500.0,38.4739,38.4978,38.45,38.4819,42500.0
2014-05-12 14:10:00,48.31,48.33,48.29,48.31,163000.0,38.4819,38.4978,38.466,38.4819,163000.0
2014-05-12 14:20:00,48.31,48.34,48.31,48.33,22900.0,38.4819,38.5058,38.4819,38.4978,22900.0
2014-05-12 14:30:00,48.33,48.35,48.33,48.35,34400.0,38.4978,38.5137,38.4978,38.5137,34400.0
2014-05-12 14:40:00,48.35,48.36,48.33,48.35,69000.0,38.5137,38.5217,38.4978,38.5137,69000.0
2014-05-12 14:50:00,48.35,48.4,48.34,48.39,44700.0,38.5137,38.5536,38.5058,38.5456,44700.0
2014-05-12 15:00:00,48.38,48.4,48.35,48.36,115800.0,38.5376,38.5536,38.5137,38.5217,115800.0
2014-05-12 15:10:00,48.35,48.37,48.35,48.36,61900.0,38.5137,38.5297,38.5137,38.5217,61900.0
2014-05-12 15:20:00,48.36,48.37,48.33,48.33,95500.0,38.5217,38.5297,38.4978,38.4978,95500.0
2014-05-12 15:30:00,48.32,48.36,48.32,48.36,125200.0,38.4899,38.5217,38.4899,38.5217,125200.0
2014-05-12 15:40:00,48.36,48.36,48.34,48.34,409500.0,38.5217,38.5217,38.5058,38.5058,409500.0
2014-05-12 15:50:00,48.34,48.38,48.34,48.36,598900.0,38.5058,38.5376,38.5058,38.5217,598900.0
2014-05-13 09:30:00,48.37,48.44,48.31,48.43,130000.0,38.5297,38.5854,38.4819,38.5775,130000.0
2014-05-13 09:40:00,48.43,48.52,48.43,48.51,255800.0,38.5775,38.6492,38.5775,38.6412,255800.0
2014-05-13 09:50:00,48.51,48.55,48.46,48.47,50400.0,38.6412,38.6731,38.6014,38.6093,50400.0
2014-05-13 10:00:00,48.48,48.49,48.45,48.48,50800.0,38.6173,38.6253,38.5934,38.6173,50800.0
2014-05-13 10:10:00,48.48,48.5,48.46,48.47,20300.0,38.6173,38.6332,38.6014,38.6093,20300.0
2014-05-13 10:20:00,48.48,48.49,48.45,48.48,42700.0,38.6173,38.6253,38.5934,38.6173,42700.0
2014-05-13 10:30:00,48.48,48.54,48.47,48.54,26800.0,38.6173,38.6651,38.6093,38.6651,26800.0
2014-05-13 10:40:00,48.54,48.56,48.53,48.55,12100.0,38.6651,38.681,38.6571,38.6731,12100.0
2014-05-13 10:50:00,48.57,48.59,48.53,48.54,31900.0,38.689,38.7049,38.6571,38.6651,31900.0
2014-05-13 11:00:00,48.54,48.55,48.52,48.54,27400.0,38.6651,38.6731,38.6492,38.6651,27400.0
2014-05-13 11:10:00,48.53,48.53,48.47,48.48,30400.0,38.6571,38.6571,38.6093,38.6173,30400.0
2014-05-13 11:20:00,48.48,48.49,48.46,48.48,19100.0,38.6173,38.6253,38.6014,38.6173,19100.0
2014-05-13 11:30:00,48.47,48.47,48.41,48.41,14000.0,38.6093,38.6093,38.5615,38.5615,14000.0
2014-05-13 11:40:00,48.4,48.42,48.37,48.41,25400.0,38.5536,38.5695,38.5297,38.5615,25400.0
2014-05-13 11:50:00,48.4,48.43,48.38,48.38,36700.0,38.5536,38.5775,38.5376,38.5376,36700.0
2014-05-13 12:00:00,48.38,48.39,48.35,48.36,164000.0,38.5376,38.5456,38.5137,38.5217,164000.0
2014-05-13 12:10:00,48.36,48.4,48.36,48.37,91500.0,38.5217,38.5536,38.5217,38.5297,91500.0
2014-05-13 12:20:00,48.37,48.37,48.35,48.37,24300.0,38.5297,38.5297,38.5137,38.5297,24300.0
2014-05-13 12:30:00,48.37,48.39,48.35,48.39,25400.0,38.5297,38.5456,38.5137,38.5456,25400.0
2014-05-13 12:40:00,48.39,48.41,48.38,48.41,9100.0,38.5456,38.5615,38.5376,38.5615,9100.0
2014-05-13 12:50:00,48.42,48.42,48.4,48.41,33600.0,38.5695,38.5695,38.5536,38.5615,33600.0
2014-05-13 13:00:00,48.41,48.43,48.4,48.41,66300.0,38.5615,38.5775,38.5536,38.5615,66300.0
2014-05-13 13:10:00,48.42,48.44,48.39,48.44,36100.0,38.5695,38.5854,38.5456,38.5854,36100.0
2014-05-13 13:20:00,48.43,48.46,48.43,48.44,92100.0,38.5775,38.6014,38.5775,38.5854,92100.0
2014-05-13 13:30:00,48.44,48.46,48.42,48.42,44000.0,38.5854,38.6014,38.5695,38.5695,44000.0
2014-05-13 13:40:00,48.42,48.42,48.37,48.39,24400.0,38.5695,38.5695,38.5297,38.5456,24400.0
2014-05-13 13:50:00,48.4,48.41,48.39,48.4,6600.0,38.5536,38.5615,38.5456,38.5536,6600.0
2014-05-13 14:00:00,48.41,48.43,48.4,48.43,34400.0,38.5615,38.5775,38.5536,38.5775,34400.0
2014-05-13 14:10:00,48.43,48.44,48.42,48.42,17200.0,38.5775,38.5854,38.5695,38.5695,17200.0
2014-05-13 14:20:00,48.41,48.45,48.41,48.43,69600.0,38.5615,38.5934,38.5615,38.5775,69600.0
2014-05-13 14:30:00,48.43,48.46,48.43,48.46,36700.0,38.5775,38.6014,38.5775,38.6014,36700.0
2014-05-13 14:40:00,48.45,48.47,48.44,48.46,66500.0,38.5934,38.6093,38.5854,38.6014,66500.0
2014-05-13 14:50:00,48.46,48.46,48.44,48.45,40400.0,38.6014,38.6014,38.5854,38.5934,40400.0
2014-05-13 15:00:00,48.45,48.46,48.41,48.41,47900.0,38.5934,38.6014,38.5615,38.5615,47900.0
2014-05-13 15:10:00,48.41,48.41,48.36,48.39,50600.0,38.5615,38.5615,38.5217,38.5456,50600.0
2014-05-13 15:20:00,48.38,48.4,48.37,48.4,55600.0,38.5376,38.5536,38.5297,38.5536,55600.0
2014-05-13 15:30:00,48.4,48.43,48.39,48.43,55400.0,38.5536,38.5775,38.5456,38.5775,55400.0
2014-05-13 15:40:00,48.42,48.43,48.39,48.4,83800.0,38.5695,38.5775,38.5456,38.5536,83800.0
2014-05-13 15:50:00,48.4,48.4,48.37,48.39,221400.0,38.5536,38.5536,38.5297,38.5456,221400.0
2014-05-14 09:30:00,48.4,48.47,48.33,48.35,173900.0,38.5536,38.6093,38.4978,38.5137,173900.0
2014-05-14 09:40:00,48.35,48.41,48.32,48.33,89700.0,38.5137,38.5615,38.4899,38.4978,89700.0
2014-05-14 09:50:00,48.33,48.39,48.3,48.37,76700.0,38.4978,38.5456,38.4739,38.5297,76700.0
2014-05-14 10:00:00,48.37,48.46,48.37,48.44,503900.0,38.5297,38.6014,38.5297,38.5854,503900.0
2014-05-14 10:10:00,48.43,48.45,48.37,48.4,175600.0,38.5775,38.5934,38.5297,38.5536,175600.0
2014-05-14 10:20:00,48.4,48.45,48.38,48.45,139000.0,38.5536,38.5934,38.5376,38.5934,139000.0
2014-05-14 10:30:00,48.44,48.48,48.42,48.43,103600.0,38.5854,38.6173,38.5695,38.5775,103600.0
2014-05-14 10:40:00,48.43,48.48,48.4,48.48,72300.0,38.5775,38.6173,38.5536,38.6173,72300.0
2014-05-14 10:50:00,48.48,48.51,48.44,48.44,235300.0,38.6173,38.6412,38.5854,38.5854,235300.0
2014-05-14 11:00:00,48.44,48.46,48.4,48.46,107400.0,38.5854,38.6014,38.5536,38.6014,107400.0
2014-05-14 11:10:00,48.46,48.48,48.43,48.48,144800.0,38.6014,38.6173,38.5775,38.6173,144800.0
2014-05-14 11:20:00,48.48,48.5,48.46,48.48,60100.0,38.6173,38.6332,38.6014,38.6173,60100.0
2014-05-14 11:30:00,48.49,48.52,48.47,48.5,104900.0,38.6253,38.6492,38.6093,38.6332,104900.0
2014-05-14 11:40:00,48.51,48.57,48.51,48.55,122800.0,38.6412,38.689,38.6412,38.6731,122800.0
2014-05-14 11:50:00,48.54,48.55,48.5,48.5,47300.0,38.6651,38.6731,38.6332,38.6332,47300.0
2014-05-14 12:00:00,48.5,48.54,48.5,48.54,70300.0,38.6332,38.6651,38.6332,38.6651,70300.0
2014-05-14 12:10:00,48.54,48.54,48.49,48.5,56600.0,38.6651,38.6651,38.6253,38.6332,56600.0
2014-05-14 12:20:00,48.5,48.51,48.48,48.49,67200.0,38.6332,38.6412,38.6173,38.6253,67200.0
2014-05-14 12:30:00,48.48,48.51,48.47,48.51,70000.0,38.6173,38.6412,38.6093,38.6412,70000.0
2014-05-14 12:40:00,48.51,48.54,48.51,48.54,32600.0,38.6412,38.6651,38.6412,38.6651,32600.0
2014-05-14 12:50:00,48.54,48.54,48.52,48.54,51400.0,38.6651,38.6651,38.6492,38.6651,51400.0
2014-05-14 13:00:00,48.54,48.58,48.54,48.56,84300.0,38.6651,38.697,38.6651,38.681,84300.0
2014-05-14 13:10:00,48.57,48.58,48.56,48.57,55400.0,38.689,38.697,38.681,38.689,55400.0
2014-05-14 13:20:00,48.58,48.58,48.55,48.58,58300.0,38.697,38.697,38.6731,38.697,58300.0
2014-05-14 13:30:00,48.59,48.62,48.57,48.59,78400.0,38.7049,38.7288,38.689,38.7049,78400.0
2014-05-14 13:40:00,48.6,48.63,48.58,48.62,183300.0,38.7129,38.7368,38.697,38.7288,183300.0
2014-05-14 13:50:00,48.63,48.66,48.63,48.66,141300.0,38.7368,38.7607,38.7368,38.7607,141300.0
2014-05-14 14:00:00,48.66,48.67,48.62,48.62,94700.0,38.7607,38.7686,38.7288,38.7288,94700.0
2014-05-14 14:10:00,48.61,48.62,48.6,48.61,79800.0,38.7209,38.7288,38.7129,38.7209,79800.0
2014-05-14 14:20:00,48.61,48.61,48.59,48.59,24200.0,38.7209,38.7209,38.7049,38.7049,24200.0
2014-05-14 14:30:00,48.6,48.62,48.56,48.57,116800.0,38.7129,38.7288,38.681,38.689,116800.0
2014-05-14 14:40:00,48.57,48.58,48.47,48.47,91200.0,38.689,38.697,38.6093,38.6093,91200.0
2014-05-14 14:50:00,48.47,48.49,48.45,48.47,68700.0,38.6093,38.6253,38.5934,38.6093,68700.0
2014-05-14 15:00:00,48.46,48.49,48.42,48.42,109600.0,38.6014,38.6253,38.5695,38.5695,109600.0
2014-05-14 15:10:00,48.42,48.45,48.41,48.45,81800.0,38.5695,38.5934,38.5615,38.5934,81800.0
2014-05-14 15:20:00,48.45,48.47,48.43,48.45,61500.0,38.5934,38.6093,38.5775,38.5934,61500.0
2014-05-14 15:30:00,48.45,48.45,48.36,48.37,196700.0,38.5934,38.5934,38.5217,38.5297,196700.0
2014-05-14 15:40:00,48.37,48.43,48.37,48.43,185700.0,38.5297,38.5775,38.5297,38.5775,185700.0
2014-05-14 15:50:00,48.43,48.44,48.41,48.42,392900.0,38.5775,38.5854,38.5615,38.5695,392900.0
2014-05-15 09:30:00,48.28,48.31,48.22,48.26,102500.0,38.458,38.4819,38.4102,38.4421,102500.0
2014-05-15 09:40:00,48.25,48.26,48.19,48.2,206800.0,38.4341,38.4421,38.3863,38.3943,206800.0
2014-05-15 09:50:00,48.19,48.19,47.94,48.06,318600.0,38.3863,38.3863,38.1872,38.2827,318600.0
2014-05-15 10:00:00,48.06,48.06,47.83,47.85,134000.0,38.2827,38.2827,38.0995,38.1155,134000.0
2014-05-15 10:10:00,47.85,47.87,47.77,47.84,187100.0,38.1155,38.1314,38.0517,38.1075,187100.0
2014-05-15 10:20:00,47.84,47.89,47.78,47.86,246700.0,38.1075,38.1473,38.0597,38.1234,246700.0
2014-05-15 10:30:00,47.86,47.9,47.8,47.8,110100.0,38.1234,38.1553,38.0756,38.0756,110100.0
2014-05-15 10:40:00,47.8,47.92,47.78,47.84,171700.0,38.0756,38.1712,38.0597,38.1075,171700.0
2014-05-15 10:50:00,47.84,47.87,47.78,47.8,58900.0,38.1075,38.1314,38.0597,38.0756,58900.0
2014-05-15 11:00:00,47.8,47.81,47.65,47.66,92800.0,38.0756,38.0836,37.9562,37.9641,92800.0
2014-05-15 11:10:00,47.66,47.69,47.57,47.64,153400.0,37.9641,37.988,37.8924,37.9482,153400.0
2014-05-15 11:20:00,47.64,47.65,47.56,47.56,49800.0,37.9482,37.9562,37.8845,37.8845,49800.0
2014-05-15 11:30:00,47.56,47.72,47.55,47.69,219400.0,37.8845,38.0119,37.8765,37.988,219400.0
2014-05-15 11:40:00,47.7,47.7,47.54,47.54,155100.0,37.996,37.996,37.8685,37.8685,155100.0
2014-05-15 11:50:00,47.55,47.55,47.45,47.5,67500.0,37.8765,37.8765,37.7968,37.8367,67500.0
2014-05-15 12:00:00,47.49,47.62,47.48,47.55,45100.0,37.8287,37.9323,37.8207,37.8765,45100.0
2014-05-15 12:10:00,47.56,47.62,47.55,47.61,101500.0,37.8845,37.9323,37.8765,37.9243,101500.0
2014-05-15 12:20:00,47.61,47.63,47.55,47.57,58700.0,37.9243,37.9402,37.8765,37.8924,58700.0
2014-05-15 12:30:00,47.57,47.65,47.57,47.61,82400.0,37.8924,37.9562,37.8924,37.9243,82400.0
2014-05-15 12:40:00,47.61,47.62,47.58,47.59,19900.0,37.9243,37.9323,37.9004,37.9084,19900.0
2014-05-15 12:50:00,47.59,47.68,47.58,47.66,61700.0,37.9084,37.9801,37.9004,37.9641,61700.0
2014-05-15 13:00:00,47.67,47.68,47.57,47.58,55400.0,37.9721,37.9801,37.8924,37.9004,55400.0
2014-05-15 13:10:00,47.57,47.62,47.57,47.58,54100.0,37.8924,37.9323,37.8924,37.9004,54100.0
2014-05-15 13:20:00,47.58,47.6,47.51,47.54,135500.0,37.9004,37.9163,37.8446,37.8685,135500.0
2014-05-15 13:30:00,47.54,47.57,47.51,47.51,51900.0,37.8685,37.8924,37.8446,37.8446,51900.0
2014-05-15 13:40:00,47.51,47.51,47.48,47.5,23900.0,37.8446,37.8446,37.8207,37.8367,23900.0
2014-05-15 13:50:00,47.5,47.6,47.5,47.59,107500.0,37.8367,37.9163,37.8367,37.9084,107500.0
2014-05-15 14:00:00,47.58,47.68,47.58,47.68,94600.0,37.9004,37.9801,37.9004,37.9801,94600.0
2014-05-15 14:10:00,47.67,47.69,47.57,47.59,57000.0,37.9721,37.988,37.8924,37.9084,57000.0
2014-05-15 14:20:00,47.58,47.61,47.55,47.59,72500.0,37.9004,37.9243,37.8765,37.9084,72500.0
2014-05-15 14:30:00,47.6,47.64,47.59,47.64,40200.0,37.9163,37.9482,37.9084,37.9482,40200.0
2014-05-15 14:40:00,47.65,47.65,47.61,47.64,35200.0,37.9562,37.9562,37.9243,37.9482,35200.0
2014-05-15 14:50:00,47.64,47.68,47.62,47.65,129400.0,37.9482,37.9801,37.9323,37.9562,129400.0
2014-05-15 15:00:00,47.66,47.68,47.63,47.68,259400.0,37.9641,37.9801,37.9402,37.9801,259400.0
2014-05-15 15:10:00,47.68,47.69,47.64,47.65,58300.0,37.9801,37.988,37.9482,37.9562,58300.0
2014-05-15 15:20:00,47.65,47.66,47.6,47.63,56700.0,37.9562,37.9641,37.9163,37.9402,56700.0
2014-05-15 15:30:00,47.63,47.74,47.62,47.72,279800.0,37.9402,38.0278,37.9323,38.0119,279800.0
2014-05-15 15:40:00,47.72,47.74,47.69,47.69,213800.0,38.0119,38.0278,37.988,37.988,213800.0
2014-05-15 15:50:00,47.69,47.72,47.66,47.72,787300.0,37.988,38.0119,37.9641,38.0119,787300.0
2014-05-16 09:30:00,47.76,47.76,47.51,47.53,270000.0,38.0438,38.0438,37.8446,37.8606,270000.0
2014-05-16 09:40:00,47.52,47.6,47.46,47.54,111200.0,37.8526,37.9163,37.8048,37.8685,111200.0
2014-05-16 09:50:00,47.55,47.61,47.43,47.53,123300.0,37.8765,37.9243,37.7809,37.8606,123300.0
2014-05-16 10:00:00,47.53,47.57,47.37,47.41,230500.0,37.8606,37.8924,37.7331,37.765,230500.0
2014-05-16 10:10:00,47.4,47.51,47.4,47.48,59600.0,37.757,37.8446,37.757,37.8207,59600.0
2014-05-16 10:20:00,47.47,47.47,47.4,47.41,77800.0,37.8128,37.8128,37.757,37.765,77800.0
2014-05-16 10:30:00,47.42,47.55,47.42,47.55,47900.0,37.7729,37.8765,37.7729,37.8765,47900.0
2014-05-16 10:40:00,47.55,47.62,47.54,47.61,246600.0,37.8765,37.9323,37.8685,37.9243,246600.0
2014-05-16 10:50:00,47.63,47.69,47.62,47.63,153100.0,37.9402,37.988,37.9323,37.9402,153100.0
2014-05-16 11:00:00,47.64,47.7,47.62,47.7,74200.0,37.9482,37.996,37.9323,37.996,74200.0
2014-05-16 11:10:00,47.7,47.79,47.69,47.79,44600.0,37.996,38.0677,37.988,38.0677,44600.0
2014-05-16 11:20:00,47.78,47.79,47.75,47.77,68600.0,38.0597,38.0677,38.0358,38.0517,68600.0
2014-05-16 11:30:00,47.78,47.84,47.78,47.8,71700.0,38.0597,38.1075,38.0597,38.0756,71700.0
2014-05-16 11:40:00,47.81,47.81,47.79,47.81,13000.0,38.0836,38.0836,38.0677,38.0836,13000.0
2014-05-16 11:50:00,47.81,47.83,47.75,47.8,34900.0,38.0836,38.0995,38.0358,38.0756,34900.0
2014-05-16 12:00:00,47.8,47.8,47.74,47.75,59100.0,38.0756,38.0756,38.0278,38.0358,59100.0
2014-05-16 12:10:00,47.74,47.77,47.73,47.77,26200.0,38.0278,38.0517,38.0199,38.0517,26200.0
2014-05-16 12:20:00,47.77,47.79,47.74,47.75,15900.0,38.0517,38.0677,38.0278,38.0358,15900.0
2014-05-16 12:30:00,47.74,47.79,47.74,47.79,35400.0,38.0278,38.0677,38.0278,38.0677,35400.0
2014-05-16 12:40:00,47.79,47.79,47.72,47.75,21900.0,38.0677,38.0677,38.0119,38.0358,21900.0
2014-05-16 12:50:00,47.76,47.77,47.74,47.76,27800.0,38.0438,38.0517,38.0278,38.0438,27800.0
2014-05-16 13:00:00,47.75,47.75,47.67,47.72,66700.0,38.0358,38.0358,37.9721,38.0119,66700.0
2014-05-16 13:10:00,47.72,47.74,47.71,47.73,17500.0,38.0119,38.0278,38.004,38.0199,17500.0
2014-05-16 13:20:00,47.73,47.77,47.72,47.73,70000.0,38.0199,38.0517,38.0119,38.0199,70000.0
2014-05-16 13:30:00,47.73,47.77,47.72,47.75,70800.0,38.0199,38.0517,38.0119,38.0358,70800.0
2014-05-16 13:40:00,47.75,47.78,47.68,47.71,48800.0,38.0358,38.0597,37.9801,38.004,48800.0
2014-05-16 13:50:00,47.72,47.73,47.7,47.7,10300.0,38.0119,38.0199,37.996,37.996,10300.0
2014-05-16 14:00:00,47.7,47.71,47.66,47.67,128900.0,37.996,38.004,37.9641,37.9721,128900.0
2014-05-16 14:10:00,47.68,47.7,47.67,47.69,75400.0,37.9801,37.996,37.9721,37.988,75400.0
2014-05-16 14:20:00,47.68,47.72,47.67,47.72,87500.0,37.9801,38.0119,37.9721,38.0119,87500.0
2014-05-16 14:30:00,47.72,47.73,47.7,47.72,50700.0,38.0119,38.0199,37.996,38.0119,50700.0
2014-05-16 14:40:00,47.72,47.77,47.72,47.75,33800.0,38.0119,38.0517,38.0119,38.0358,33800.0
2014-05-16 14:50:00,47.75,47.84,47.75,47.84,154600.0,38.0358,38.1075,38.0358,38.1075,154600.0
2014-05-16 15:00:00,47.84,47.89,47.84,47.89,179100.0,38.1075,38.1473,38.1075,38.1473,179100.0
2014-05-16 15:10:00,47.88,47.9,47.86,47.86,93500.0,38.1394,38.1553,38.1234,38.1234,93500.0
2014-05-16 15:20:00,47.87,47.87,47.84,47.84,60900.0,38.1314,38.1314,38.1075,38.1075,60900.0
2014-05-16 15:30:00,47.84,47.92,47.84,47.88,153700.0,38.1075,38.1712,38.1075,38.1394,153700.0
2014-05-16 15:40:00,47.88,47.89,47.86,47.88,261300.0,38.1394,38.1473,38.1234,38.1394,261300.0
2014-05-16 15:50:00,47.87,47.92,47.87,47.91,680000.0,38.1314,38.1712,38.1314,38.1633,680000.0
2014-05-19 09:30:00,47.81,48.06,47.79,48.04,67100.0,38.0836,38.2827,38.0677,38.2668,67100.0
2014-05-19 09:40:00,48.05,48.17,48.02,48.17,101500.0,38.2748,38.3704,38.2509,38.3704,101500.0
2014-05-19 09:50:00,48.18,48.23,48.13,48.23,61300.0,38.3783,38.4182,38.3385,38.4182,61300.0
2014-05-19 10:00:00,48.24,48.26,48.13,48.2,68900.0,38.4261,38.4421,38.3385,38.3943,68900.0
2014-05-19 10:10:00,48.2,48.21,48.13,48.19,94000.0,38.3943,38.4022,38.3385,38.3863,94000.0
2014-05-19 10:20:00,48.18,48.24,48.18,48.21,69600.0,38.3783,38.4261,38.3783,38.4022,69600.0
2014-05-19 10:30:00,48.22,48.22,48.16,48.16,121600.0,38.4102,38.4102,38.3624,38.3624,121600.0
2014-05-19 10:40:00,48.17,48.23,48.17,48.19,37200.0,38.3704,38.4182,38.3704,38.3863,37200.0
2014-05-19 10:50:00,48.19,48.24,48.19,48.22,38500.0,38.3863,38.4261,38.3863,38.4102,38500.0
2014-05-19 11:00:00,48.22,48.31,48.22,48.3,222100.0,38.4102,38.4819,38.4102,38.4739,222100.0
2014-05-19 11:10:00,48.31,48.35,48.28,48.29,68100.0,38.4819,38.5137,38.458,38.466,68100.0
2014-05-19 11:20:00,48.29,48.3,48.27,48.27,30200.0,38.466,38.4739,38.45,38.45,30200.0
2014-05-19 11:30:00,48.28,48.3,48.26,48.28,64700.0,38.458,38.4739,38.4421,38.458,64700.0
2014-05-19 11:40:00,48.27,48.28,48.26,48.27,10700.0,38.45,38.458,38.4421,38.45,10700.0
2014-05-19 11:50:00,48.26,48.26,48.24,48.26,23700.0,38.4421,38.4421,38.4261,38.4421,23700.0
2014-05-19 12:00:00,48.25,48.29,48.24,48.29,17200.0,38.4341,38.466,38.4261,38.466,17200.0
2014-05-19 12:10:00,48.28,48.28,48.22,48.23,38400.0,38.458,38.458,38.4102,38.4182,38400.0
2014-05-19 12:20:00,48.24,48.25,48.22,48.22,18000.0,38.4261,38.4341,38.4102,38.4102,18000.0
2014-05-19 12:30:00,48.22,48.22,48.13,48.13,68600.0,38.4102,38.4102,38.3385,38.3385,68600.0
2014-05-19 12:40:00,48.14,48.14,48.12,48.13,21000.0,38.3465,38.3465,38.3305,38.3385,21000.0
2014-05-19 12:50:00,48.13,48.14,48.1,48.11,13200.0,38.3385,38.3465,38.3146,38.3226,13200.0
2014-05-19 13:00:00,48.11,48.13,48.1,48.11,23300.0,38.3226,38.3385,38.3146,38.3226,23300.0
2014-05-19 13:10:00,48.12,48.15,48.1,48.1,14600.0,38.3305,38.3544,38.3146,38.3146,14600.0
2014-05-19 13:20:00,48.1,48.11,48.07,48.09,17100.0,38.3146,38.3226,38.2907,38.3066,17100.0
2014-05-19 13:30:00,48.09,48.09,48.06,48.06,20500.0,38.3066,38.3066,38.2827,38.2827,20500.0
2014-05-19 13:40:00,48.07,48.11,48.07,48.09,35200.0,38.2907,38.3226,38.2907,38.3066,35200.0
2014-05-19 13:50:00,48.08,48.12,48.08,48.11,33300.0,38.2987,38.3305,38.2987,38.3226,33300.0
2014-05-19 14:00:00,48.1,48.13,48.07,48.08,30600.0,38.3146,38.3385,38.2907,38.2987,30600.0
2014-05-19 14:10:00,48.09,48.1,48.06,48.09,35200.0,38.3066,38.3146,38.2827,38.3066,35200.0
2014-05-19 14:20:00,48.09,48.14,48.09,48.11,37200.0,38.3066,38.3465,38.3066,38.3226,37200.0
2014-05-19 14:30:00,48.11,48.11,48.08,48.09,51900.0,38.3226,38.3226,38.2987,38.3066,51900.0
2014-05-19 14:40:00,48.09,48.11,48.08,48.09,32600.0,38.3066,38.3226,38.2987,38.3066,32600.0
2014-05-19 14:50:00,48.1,48.11,48.05,48.06,70400.0,38.3146,38.3226,38.2748,38.2827,70400.0
2014-05-19 15:00:00,48.06,48.1,48.06,48.09,17700.0,38.2827,38.3146,38.2827,38.3066,17700.0
2014-05-19 15:10:00,48.09,48.11,48.04,48.05,52800.0,38.3066,38.3226,38.2668,38.2748,52800.0
2014-05-19 15:20:00,48.05,48.1,48.04,48.08,62000.0,38.2748,38.3146,38.2668,38.2987,62000.0
2014-05-19 15:30:00,48.08,48.12,48.08,48.11,94700.0,38.2987,38.3305,38.2987,38.3226,94700.0
2014-05-19 15:40:00,48.11,48.13,48.11,48.13,98900.0,38.3226,38.3385,38.3226,38.3385,98900.0
2014-05-19 15:50:00,48.13,48.14,48.1,48.1,421500.0,38.3385,38.3465,38.3146,38.3146,421500.0
2014-05-20 09:30:00,48.05,48.2,48.01,48.14,192200.0,38.2748,38.3943,38.2429,38.3465,192200.0
2014-05-20 09:40:00,48.14,48.14,48.02,48.05,74100.0,38.3465,38.3465,38.2509,38.2748,74100.0
2014-05-20 09:50:00,48.05,48.08,47.99,48.01,83800.0,38.2748,38.2987,38.227,38.2429,83800.0
2014-05-20 10:00:00,48.01,48.1,48.01,48.04,107800.0,38.2429,38.3146,38.2429,38.2668,107800.0
2014-05-20 10:10:00,48.05,48.12,48.05,48.09,132200.0,38.2748,38.3305,38.2748,38.3066,132200.0
2014-05-20 10:20:00,48.08,48.08,48.0,48.0,83500.0,38.2987,38.2987,38.235,38.235,83500.0
2014-05-20 10:30:00,48.0,48.09,48.0,48.05,57400.0,38.235,38.3066,38.235,38.2748,57400.0
2014-05-20 10:40:00,48.04,48.07,48.02,48.04,56200.0,38.2668,38.2907,38.2509,38.2668,56200.0
2014-05-20 10:50:00,48.04,48.13,48.02,48.11,53500.0,38.2668,38.3385,38.2509,38.3226,53500.0
2014-05-20 11:00:00,48.11,48.11,48.06,48.07,31900.0,38.3226,38.3226,38.2827,38.2907,31900.0
2014-05-20 11:10:00,48.07,48.08,48.04,48.04,29700.0,38.2907,38.2987,38.2668,38.2668,29700.0
2014-05-20 11:20:00,48.03,48.06,48.02,48.03,63900.0,38.2589,38.2827,38.2509,38.2589,63900.0
2014-05-20 11:30:00,48.02,48.05,48.02,48.04,49500.0,38.2509,38.2748,38.2509,38.2668,49500.0
2014-05-20 11:40:00,48.05,48.1,48.04,48.1,23800.0,38.2748,38.3146,38.2668,38.3146,23800.0
2014-05-20 11:50:00,48.1,48.1,48.01,48.02,34700.0,38.3146,38.3146,38.2429,38.2509,34700.0
2014-05-20 12:00:00,48.02,48.03,47.94,47.97,155000.0,38.2509,38.2589,38.1872,38.2111,155000.0
2014-05-20 12:10:00,47.97,47.98,47.89,47.92,91800.0,38.2111,38.219,38.1473,38.1712,91800.0
2014-05-20 12:20:00,47.91,47.95,47.91,47.91,31000.0,38.1633,38.1951,38.1633,38.1633,31000.0
2014-05-20 12:30:00,47.91,47.93,47.87,47.88,52700.0,38.1633,38.1792,38.1314,38.1394,52700.0
2014-05-20 12:40:00,47.89,47.92,47.87,47.91,45300.0,38.1473,38.1712,38.1314,38.1633,45300.0
2014-05-20 12:50:00,47.9,47.93,47.9,47.91,40800.0,38.1553,38.1792,38.1553,38.1633,40800.0
2014-05-20 13:00:00,47.89,47.92,47.87,47.88,48200.0,38.1473,38.1712,38.1314,38.1394,48200.0
2014-05-20 13:10:00,47.88,47.88,47.8,47.82,23900.0,38.1394,38.1394,38.0756,38.0916,23900.0
2014-05-20 13:20:00,47.81,47.84,47.8,47.83,43400.0,38.0836,38.1075,38.0756,38.0995,43400.0
2014-05-20 13:30:00,47.83,47.85,47.81,47.82,22800.0,38.0995,38.1155,38.0836,38.0916,22800.0
2014-05-20 13:40:00,47.81,47.82,47.73,47.73,131100.0,38.0836,38.0916,38.0199,38.0199,131100.0
2014-05-20 13:50:00,47.73,47.75,47.72,47.74,46100.0,38.0199,38.0358,38.0119,38.0278,46100.0
2014-05-20 14:00:00,47.74,47.8,47.74,47.8,89800.0,38.0278,38.0756,38.0278,38.0756,89800.0
2014-05-20 14:10:00,47.8,47.83,47.79,47.83,102800.0,38.0756,38.0995,38.0677,38.0995,102800.0
2014-05-20 14:20:00,47.84,47.86,47.83,47.84,198200.0,38.1075,38.1234,38.0995,38.1075,198200.0
2014-05-20 14:30:00,47.84,47.84,47.78,47.79,48100.0,38.1075,38.1075,38.0597,38.0677,48100.0
2014-05-20 14:40:00,47.79,47.85,47.79,47.84,38300.0,38.0677,38.1155,38.0677,38.1075,38300.0
2014-05-20 14:50:00,47.83,47.83,47.79,47.81,26800.0,38.0995,38.0995,38.0677,38.0836,26800.0
2014-05-20 15:00:00,47.82,47.85,47.81,47.84,202300.0,38.0916,38.1155,38.0836,38.1075,202300.0
2014-05-20 15:10:00,47.84,47.86,47.81,47.85,113500.0,38.1075,38.1234,38.0836,38.1155,113500.0
2014-05-20 15:20:00,47.85,47.9,47.83,47.87,106200.0,38.1155,38.1553,38.0995,38.1314,106200.0
2014-05-20 15:30:00,47.87,47.96,47.86,47.95,188200.0,38.1314,38.2031,38.1234,38.1951,188200.0
2014-05-20 15:40:00,47.95,47.96,47.87,47.87,387900.0,38.1951,38.2031,38.1314,38.1314,387900.0
2014-05-20 15:50:00,47.87,47.9,47.83,47.84,606800.0,38.1314,38.1553,38.0995,38.1075,606800.0
2014-05-21 09:30:00,47.97,48.18,47.92,48.12,171400.0,38.2111,38.3783,38.1712,38.3305,171400.0
2014-05-21 09:40:00,48.12,48.16,48.09,48.11,77700.0,38.3305,38.3624,38.3066,38.3226,77700.0
2014-05-21 09:50:00,48.11,48.12,48.02,48.06,117800.0,38.3226,38.3305,38.2509,38.2827,117800.0
2014-05-21 10:00:00,48.06,48.13,48.05,48.12,47400.0,38.2827,38.3385,38.2748,38.3305,47400.0
2014-05-21 10:10:00,48.12,48.14,48.07,48.08,85700.0,38.3305,38.3465,38.2907,38.2987,85700.0
2014-05-21 10:20:00,48.07,48.08,48.05,48.08,21900.0,38.2907,38.2987,38.2748,38.2987,21900.0
2014-05-21 10:30:00,48.08,48.11,48.07,48.09,30900.0,38.2987,38.3226,38.2907,38.3066,30900.0
2014-05-21 10:40:00,48.1,48.1,48.05,48.07,69600.0,38.3146,38.3146,38.2748,38.2907,69600.0
2014-05-21 10:50:00,48.07,48.11,48.03,48.04,48400.0,38.2907,38.3226,38.2589,38.2668,48400.0
2014-05-21 11:00:00,48.04,48.07,48.03,48.06,102400.0,38.2668,38.2907,38.2589,38.2827,102400.0
2014-05-21 11:10:00,48.06,48.07,48.03,48.03,58600.0,38.2827,38.2907,38.2589,38.2589,58600.0
2014-05-21 11:20:00,48.03,48.04,47.98,47.98,93500.0,38.2589,38.2668,38.219,38.219,93500.0
2014-05-21 11:30:00,47.99,48.0,47.98,47.98,32100.0,38.227,38.235,38.219,38.219,32100.0
2014-05-21 11:40:00,47.98,47.98,47.92,47.93,21800.0,38.219,38.219,38.1712,38.1792,21800.0
2014-05-21 11:50:00,47.93,47.95,47.91,47.93,34800.0,38.1792,38.1951,38.1633,38.1792,34800.0
2014-05-21 12:00:00,47.93,47.95,47.9,47.9,20800.0,38.1792,38.1951,38.1553,38.1553,20800.0
2014-05-21 12:10:00,47.9,47.91,47.89,47.9,13700.0,38.1553,38.1633,38.1473,38.1553,13700.0
2014-05-21 12:20:00,47.9,47.94,47.9,47.93,43300.0,38.1553,38.1872,38.1553,38.1792,43300.0
2014-05-21 12:30:00,47.94,47.98,47.94,47.98,22200.0,38.1872,38.219,38.1872,38.219,22200.0
2014-05-21 12:40:00,47.98,47.99,47.97,47.97,18300.0,38.219,38.227,38.2111,38.2111,18300.0
2014-05-21 12:50:00,47.97,48.02,47.97,48.01,22600.0,38.2111,38.2509,38.2111,38.2429,22600.0
2014-05-21 13:00:00,48.02,48.05,48.01,48.04,15200.0,38.2509,38.2748,38.2429,38.2668,15200.0
2014-05-21 13:10:00,48.03,48.05,48.03,48.04,30200.0,38.2589,38.2748,38.2589,38.2668,30200.0
2014-05-21 13:20:00,48.04,48.04,48.02,48.03,16100.0,38.2668,38.2668,38.2509,38.2589,16100.0
2014-05-21 13:30:00,48.03,48.04,48.01,48.03,9600.0,38.2589,38.2668,38.2429,38.2589,9600.0
2014-05-21 13:40:00,48.03,48.05,48.02,48.03,23500.0,38.2589,38.2748,38.2509,38.2589,23500.0
2014-05-21 13:50:00,48.03,48.07,48.03,48.05,24500.0,38.2589,38.2907,38.2589,38.2748,24500.0
2014-05-21 14:00:00,48.06,48.15,48.03,48.06,109100.0,38.2827,38.3544,38.2589,38.2827,109100.0
2014-05-21 14:10:00,48.06,48.06,47.99,48.04,60700.0,38.2827,38.2827,38.227,38.2668,60700.0
2014-05-21 14:20:00,48.05,48.09,48.04,48.06,55000.0,38.2748,38.3066,38.2668,38.2827,55000.0
2014-05-21 14:30:00,48.06,48.08,48.05,48.07,57900.0,38.2827,38.2987,38.2748,38.2907,57900.0
2014-05-21 14:40:00,48.07,48.1,48.05,48.08,46400.0,38.2907,38.3146,38.2748,38.2987,46400.0
2014-05-21 14:50:00,48.07,48.08,48.04,48.07,37300.0,38.2907,38.2987,38.2668,38.2907,37300.0
2014-05-21 15:00:00,48.06,48.09,48.05,48.08,41000.0,38.2827,38.3066,38.2748,38.2987,41000.0
2014-05-21 15:10:00,48.09,48.14,48.08,48.11,50500.0,38.3066,38.3465,38.2987,38.3226,50500.0
2014-05-21 15:20:00,48.11,48.12,48.09,48.1,55300.0,38.3226,38.3305,38.3066,38.3146,55300.0
2014-05-21 15:30:00,48.11,48.12,48.07,48.08,45300.0,38.3226,38.3305,38.2907,38.2987,45300.0
2014-05-21 15:40:00,48.08,48.1,48.06,48.07,167800.0,38.2987,38.3146,38.2827,38.2907,167800.0
2014-05-21 15:50:00,48.06,48.09,48.06,48.07,390000.0,38.2827,38.3066,38.2827,38.2907,390000.0
2014-05-22 09:30:00,48.08,48.13,48.0,48.11,240300.0,38.2987,38.3385,38.235,38.3226,240300.0
2014-05-22 09:40:00,48.1,48.23,48.08,48.19,118800.0,38.3146,38.4182,38.2987,38.3863,118800.0
2014-05-22 09:50:00,48.2,48.21,48.16,48.17,92200.0,38.3943,38.4022,38.3624,38.3704,92200.0
2014-05-22 10:00:00,48.16,48.19,48.11,48.14,84400.0,38.3624,38.3863,38.3226,38.3465,84400.0
2014-05-22 10:10:00,48.15,48.22,48.14,48.22,45200.0,38.3544,38.4102,38.3465,38.4102,45200.0
2014-05-22 10:20:00,48.21,48.22,48.16,48.16,46900.0,38.4022,38.4102,38.3624,38.3624,46900.0
2014-05-22 10:30:00,48.16,48.21,48.16,48.2,27900.0,38.3624,38.4022,38.3624,38.3943,27900.0
2014-05-22 10:40:00,48.2,48.2,48.16,48.2,25100.0,38.3943,38.3943,38.3624,38.3943,25100.0
2014-05-22 10:50:00,48.23,48.24,48.21,48.23,88200.0,38.4182,38.4261,38.4022,38.4182,88200.0
2014-05-22 11:00:00,48.23,48.25,48.22,48.25,45200.0,38.4182,38.4341,38.4102,38.4341,45200.0
2014-05-22 11:10:00,48.25,48.26,48.21,48.25,37300.0,38.4341,38.4421,38.4022,38.4341,37300.0
2014-05-22 11:20:00,48.26,48.31,48.25,48.29,64200.0,38.4421,38.4819,38.4341,38.466,64200.0
2014-05-22 11:30:00,48.3,48.32,48.28,48.28,59400.0,38.4739,38.4899,38.458,38.458,59400.0
2014-05-22 11:40:00,48.27,48.29,48.25,48.27,39500.0,38.45,38.466,38.4341,38.45,39500.0
2014-05-22 11:50:00,48.27,48.31,48.27,48.28,22300.0,38.45,38.4819,38.45,38.458,22300.0
2014-05-22 12:00:00,48.29,48.31,48.27,48.29,85600.0,38.466,38.4819,38.45,38.466,85600.0
2014-05-22 12:10:00,48.29,48.3,48.25,48.25,28900.0,38.466,38.4739,38.4341,38.4341,28900.0
2014-05-22 12:20:00,48.26,48.26,48.23,48.25,57300.0,38.4421,38.4421,38.4182,38.4341,57300.0
2014-05-22 12:30:00,48.26,48.27,48.22,48.25,46700.0,38.4421,38.45,38.4102,38.4341,46700.0
2014-05-22 12:40:00,48.24,48.26,48.21,48.21,20700.0,38.4261,38.4421,38.4022,38.4022,20700.0
2014-05-22 12:50:00,48.2,48.22,48.19,48.19,19600.0,38.3943,38.4102,38.3863,38.3863,19600.0
2014-05-22 13:00:00,48.2,48.23,48.2,48.21,18500.0,38.3943,38.4182,38.3943,38.4022,18500.0
2014-05-22 13:10:00,48.2,48.22,48.2,48.21,14300.0,38.3943,38.4102,38.3943,38.4022,14300.0
2014-05-22 13:20:00,48.22,48.22,48.19,48.22,15700.0,38.4102,38.4102,38.3863,38.4102,15700.0
2014-05-22 13:30:00,48.22,48.23,48.21,48.21,18700.0,38.4102,38.4182,38.4022,38.4022,18700.0
2014-05-22 13:40:00,48.21,48.24,48.21,48.23,66200.0,38.4022,38.4261,38.4022,38.4182,66200.0
2014-05-22 13:50:00,48.23,48.25,48.21,48.23,40500.0,38.4182,38.4341,38.4022,38.4182,40500.0
2014-05-22 14:00:00,48.24,48.26,48.23,48.24,30800.0,38.4261,38.4421,38.4182,38.4261,30800.0
2014-05-22 14:10:00,48.24,48.26,48.22,48.23,41700.0,38.4261,38.4421,38.4102,38.4182,41700.0
2014-05-22 14:20:00,48.23,48.25,48.22,48.23,22400.0,38.4182,38.4341,38.4102,38.4182,22400.0
2014-05-22 14:30:00,48.24,48.28,48.23,48.26,29000.0,38.4261,38.458,38.4182,38.4421,29000.0
2014-05-22 14:40:00,48.27,48.29,48.27,48.28,12900.0,38.45,38.466,38.45,38.458,12900.0
2014-05-22 14:50:00,48.28,48.29,48.27,48.29,46900.0,38.458,38.466,38.45,38.466,46900.0
2014-05-22 15:00:00,48.28,48.29,48.23,48.24,36100.0,38.458,38.466,38.4182,38.4261,36100.0
2014-05-22 15:10:00,48.24,48.25,48.21,48.24,52400.0,38.4261,38.4341,38.4022,38.4261,52400.0
2014-05-22 15:20:00,48.23,48.24,48.21,48.21,101800.0,38.4182,38.4261,38.4022,38.4022,101800.0
2014-05-22 15:30:00,48.21,48.24,48.2,48.24,91500.0,38.4022,38.4261,38.3943,38.4261,91500.0
2014-05-22 15:40:00,48.23,48.25,48.18,48.2,485200.0,38.4182,38.4341,38.3783,38.3943,485200.0
2014-05-22 15:50:00,48.2,48.21,48.14,48.16,572500.0,38.3943,38.4022,38.3465,38.3624,572500.0
2014-05-23 09:30:00,48.23,48.31,48.17,48.24,109300.0,38.4182,38.4819,38.3704,38.4261,109300.0
2014-05-23 09:40:00,48.24,48.34,48.22,48.28,98500.0,38.4261,38.5058,38.4102,38.458,98500.0
2014-05-23 09:50:00,48.28,48.34,48.28,48.32,40500.0,38.458,38.5058,38.458,38.4899,40500.0
2014-05-23 10:00:00,48.32,48.38,48.31,48.36,77200.0,38.4899,38.5376,38.4819,38.5217,77200.0
2014-05-23 10:10:00,48.36,48.39,48.36,48.37,136700.0,38.5217,38.5456,38.5217,38.5297,136700.0
2014-05-23 10:20:00,48.37,48.38,48.34,48.37,57700.0,38.5297,38.5376,38.5058,38.5297,57700.0
2014-05-23 10:30:00,48.37,48.4,48.37,48.39,36000.0,38.5297,38.5536,38.5297,38.5456,36000.0
2014-05-23 10:40:00,48.4,48.42,48.39,48.4,30400.0,38.5536,38.5695,38.5456,38.5536,30400.0
2014-05-23 10:50:00,48.4,48.41,48.38,48.39,17900.0,38.5536,38.5615,38.5376,38.5456,17900.0
2014-05-23 11:00:00,48.4,48.4,48.37,48.39,30200.0,38.5536,38.5536,38.5297,38.5456,30200.0
2014-05-23 11:10:00,48.39,48.41,48.37,48.41,35000.0,38.5456,38.5615,38.5297,38.5615,35000.0
2014-05-23 11:20:00,48.4,48.4,48.39,48.39,68500.0,38.5536,38.5536,38.5456,38.5456,68500.0
2014-05-23 11:30:00,48.39,48.41,48.39,48.4,23400.0,38.5456,38.5615,38.5456,38.5536,23400.0
2014-05-23 11:40:00,48.41,48.44,48.41,48.44,18600.0,38.5615,38.5854,38.5615,38.5854,18600.0
2014-05-23 11:50:00,48.45,48.46,48.42,48.43,24800.0,38.5934,38.6014,38.5695,38.5775,24800.0
2014-05-23 12:00:00,48.44,48.46,48.44,48.45,17200.0,38.5854,38.6014,38.5854,38.5934,17200.0
2014-05-23 12:10:00,48.44,48.45,48.44,48.44,100200.0,38.5854,38.5934,38.5854,38.5854,100200.0
2014-05-23 12:20:00,48.44,48.44,48.41,48.44,38800.0,38.5854,38.5854,38.5615,38.5854,38800.0
2014-05-23 12:30:00,48.44,48.45,48.43,48.43,27700.0,38.5854,38.5934,38.5775,38.5775,27700.0
2014-05-23 12:40:00,48.44,48.45,48.43,48.44,32400.0,38.5854,38.5934,38.5775,38.5854,32400.0
2014-05-23 12:50:00,48.45,48.47,48.45,48.45,16900.0,38.5934,38.6093,38.5934,38.5934,16900.0
2014-05-23 13:00:00,48.45,48.5,48.45,48.49,24200.0,38.5934,38.6332,38.5934,38.6253,24200.0
2014-05-23 13:10:00,48.48,48.49,48.46,48.46,19900.0,38.6173,38.6253,38.6014,38.6014,19900.0
2014-05-23 13:20:00,48.47,48.48,48.46,48.48,8400.0,38.6093,38.6173,38.6014,38.6173,8400.0
2014-05-23 13:30:00,48.48,48.5,48.47,48.49,43900.0,38.6173,38.6332,38.6093,38.6253,43900.0
2014-05-23 13:40:00,48.49,48.53,48.48,48.51,45500.0,38.6253,38.6571,38.6173,38.6412,45500.0
2014-05-23 13:50:00,48.51,48.52,48.5,48.52,23600.0,38.6412,38.6492,38.6332,38.6492,23600.0
2014-05-23 14:00:00,48.52,48.55,48.52,48.55,23200.0,38.6492,38.6731,38.6492,38.6731,23200.0
2014-05-23 14:10:00,48.55,48.55,48.53,48.54,18400.0,38.6731,38.6731,38.6571,38.6651,18400.0
2014-05-23 14:20:00,48.54,48.57,48.54,48.55,25200.0,38.6651,38.689,38.6651,38.6731,25200.0
2014-05-23 14:30:00,48.56,48.56,48.54,48.54,8800.0,38.681,38.681,38.6651,38.6651,8800.0
2014-05-23 14:40:00,48.54,48.56,48.53,48.55,21800.0,38.6651,38.681,38.6571,38.6731,21800.0
2014-05-23 14:50:00,48.55,48.57,48.55,48.56,8700.0,38.6731,38.689,38.6731,38.681,8700.0
2014-05-23 15:00:00,48.56,48.57,48.54,48.55,38100.0,38.681,38.689,38.6651,38.6731,38100.0
2014-05-23 15:10:00,48.55,48.57,48.55,48.55,35100.0,38.6731,38.689,38.6731,38.6731,35100.0
2014-05-23 15:20:00,48.55,48.56,48.55,48.56,19700.0,38.6731,38.681,38.6731,38.681,19700.0
2014-05-23 15:30:00,48.56,48.58,48.55,48.57,114000.0,38.681,38.697,38.6731,38.689,114000.0
2014-05-23 15:40:00,48.57,48.59,48.56,48.58,146100.0,38.689,38.7049,38.681,38.697,146100.0
2014-05-23 15:50:00,48.58,48.6,48.57,48.58,340500.0,38.697,38.7129,38.689,38.697,340500.0
2014-05-27 09:30:00,48.68,48.77,48.61,48.68,178100.0,38.7766,38.8483,38.7209,38.7766,178100.0
2014-05-27 09:40:00,48.68,48.75,48.68,48.73,118400.0,38.7766,38.8324,38.7766,38.8164,118400.0
2014-05-27 09:50:00,48.72,48.73,48.68,48.68,34800.0,38.8085,38.8164,38.7766,38.7766,34800.0
2014-05-27 10:00:00,48.67,48.73,48.67,48.71,177100.0,38.7686,38.8164,38.7686,38.8005,177100.0
2014-05-27 10:10:00,48.71,48.75,48.69,48.74,229200.0,38.8005,38.8324,38.7846,38.8244,229200.0
2014-05-27 10:20:00,48.75,48.77,48.73,48.76,33800.0,38.8324,38.8483,38.8164,38.8403,33800.0
2014-05-27 10:30:00,48.76,48.78,48.75,48.75,67300.0,38.8403,38.8563,38.8324,38.8324,67300.0
2014-05-27 10:40:00,48.75,48.78,48.73,48.74,58100.0,38.8324,38.8563,38.8164,38.8244,58100.0
2014-05-27 10:50:00,48.73,48.73,48.68,48.7,98200.0,38.8164,38.8164,38.7766,38.7925,98200.0
2014-05-27 11:00:00,48.7,48.72,48.69,48.7,12100.0,38.7925,38.8085,38.7846,38.7925,12100.0
2014-05-27 11:10:00,48.7,48.71,48.69,48.69,17000.0,38.7925,38.8005,38.7846,38.7846,17000.0
2014-05-27 11:20:00,48.68,48.68,48.64,48.65,18300.0,38.7766,38.7766,38.7448,38.7527,18300.0
2014-05-27 11:30:00,48.65,48.66,48.63,48.65,16100.0,38.7527,38.7607,38.7368,38.7527,16100.0
2014-05-27 11:40:00,48.65,48.66,48.62,48.64,41100.0,38.7527,38.7607,38.7288,38.7448,41100.0
2014-05-27 11:50:00,48.64,48.64,48.62,48.63,18800.0,38.7448,38.7448,38.7288,38.7368,18800.0
2014-05-27 12:00:00,48.62,48.63,48.6,48.63,37400.0,38.7288,38.7368,38.7129,38.7368,37400.0
2014-05-27 12:10:00,48.63,48.63,48.61,48.61,8200.0,38.7368,38.7368,38.7209,38.7209,8200.0
2014-05-27 12:20:00,48.62,48.62,48.57,48.58,14100.0,38.7288,38.7288,38.689,38.697,14100.0
2014-05-27 12:30:00,48.58,48.62,48.57,48.62,5700.0,38.697,38.7288,38.689,38.7288,5700.0
2014-05-27 12:40:00,48.63,48.64,48.61,48.64,9500.0,38.7368,38.7448,38.7209,38.7448,9500.0
2014-05-27 12:50:00,48.64,48.64,48.61,48.61,12000.0,38.7448,38.7448,38.7209,38.7209,12000.0
2014-05-27 13:00:00,48.61,48.62,48.6,48.6,8300.0,38.7209,38.7288,38.7129,38.7129,8300.0
2014-05-27 13:10:00,48.61,48.61,48.57,48.58,11000.0,38.7209,38.7209,38.689,38.697,11000.0
2014-05-27 13:20:00,48.58,48.59,48.54,48.54,76200.0,38.697,38.7049,38.6651,38.6651,76200.0
2014-05-27 13:30:00,48.54,48.54,48.52,48.53,52800.0,38.6651,38.6651,38.6492,38.6571,52800.0
2014-05-27 13:40:00,48.53,48.57,48.53,48.56,20200.0,38.6571,38.689,38.6571,38.681,20200.0
2014-05-27 13:50:00,48.56,48.59,48.56,48.58,12700.0,38.681,38.7049,38.681,38.697,12700.0
2014-05-27 14:00:00,48.58,48.59,48.55,48.57,23600.0,38.697,38.7049,38.6731,38.689,23600.0
2014-05-27 14:10:00,48.57,48.57,48.54,48.55,15000.0,38.689,38.689,38.6651,38.6731,15000.0
2014-05-27 14:20:00,48.56,48.58,48.55,48.57,66300.0,38.681,38.697,38.6731,38.689,66300.0
2014-05-27 14:30:00,48.57,48.57,48.54,48.54,20200.0,38.689,38.689,38.6651,38.6651,20200.0
2014-05-27 14:40:00,48.54,48.56,48.54,48.55,21400.0,38.6651,38.681,38.6651,38.6731,21400.0
2014-05-27 14:50:00,48.55,48.57,48.55,48.57,60600.0,38.6731,38.689,38.6731,38.689,60600.0
2014-05-27 15:00:00,48.57,48.59,48.56,48.59,24400.0,38.689,38.7049,38.681,38.7049,24400.0
2014-05-27 15:10:00,48.59,48.6,48.58,48.6,11600.0,38.7049,38.7129,38.697,38.7129,11600.0
2014-05-27 15:20:00,48.59,48.6,48.58,48.59,11800.0,38.7049,38.7129,38.697,38.7049,11800.0
2014-05-27 15:30:00,48.58,48.6,48.56,48.6,138800.0,38.697,38.7129,38.681,38.7129,138800.0
2014-05-27 15:40:00,48.6,48.63,48.6,48.6,74500.0,38.7129,38.7368,38.7129,38.7129,74500.0
2014-05-27 15:50:00,48.6,48.61,48.55,48.58,203800.0,38.7129,38.7209,38.6731,38.697,203800.0
2014-05-28 09:30:00,48.54,48.69,48.5,48.64,122200.0,38.6651,38.7846,38.6332,38.7448,122200.0
2014-05-28 09:40:00,48.64,48.72,48.62,48.72,104300.0,38.7448,38.8085,38.7288,38.8085,104300.0
2014-05-28 09:50:00,48.71,48.77,48.66,48.68,133000.0,38.8005,38.8483,38.7607,38.7766,133000.0
2014-05-28 10:00:00,48.67,48.67,48.6,48.66,82900.0,38.7686,38.7686,38.7129,38.7607,82900.0
2014-05-28 10:10:00,48.65,48.65,48.59,48.61,96700.0,38.7527,38.7527,38.7049,38.7209,96700.0
2014-05-28 10:20:00,48.61,48.63,48.59,48.62,82300.0,38.7209,38.7368,38.7049,38.7288,82300.0
2014-05-28 10:30:00,48.62,48.65,48.6,48.62,380200.0,38.7288,38.7527,38.7129,38.7288,380200.0
2014-05-28 10:40:00,48.63,48.65,48.56,48.61,211500.0,38.7368,38.7527,38.681,38.7209,211500.0
2014-05-28 10:50:00,48.6,48.61,48.56,48.6,309500.0,38.7129,38.7209,38.681,38.7129,309500.0
2014-05-28 11:00:00,48.61,48.65,48.6,48.63,45400.0,38.7209,38.7527,38.7129,38.7368,45400.0
2014-05-28 11:10:00,48.64,48.66,48.64,48.65,31000.0,38.7448,38.7607,38.7448,38.7527,31000.0
2014-05-28 11:20:00,48.66,48.66,48.62,48.62,26700.0,38.7607,38.7607,38.7288,38.7288,26700.0
2014-05-28 11:30:00,48.63,48.66,48.62,48.64,18200.0,38.7368,38.7607,38.7288,38.7448,18200.0
2014-05-28 11:40:00,48.64,48.65,48.62,48.64,6500.0,38.7448,38.7527,38.7288,38.7448,6500.0
2014-05-28 11:50:00,48.65,48.65,48.62,48.62,17500.0,38.7527,38.7527,38.7288,38.7288,17500.0
2014-05-28 12:00:00,48.63,48.69,48.63,48.67,33600.0,38.7368,38.7846,38.7368,38.7686,33600.0
2014-05-28 12:10:00,48.68,48.68,48.64,48.65,22200.0,38.7766,38.7766,38.7448,38.7527,22200.0
2014-05-28 12:20:00,48.65,48.65,48.6,48.61,14200.0,38.7527,38.7527,38.7129,38.7209,14200.0
2014-05-28 12:30:00,48.6,48.62,48.58,48.59,22600.0,38.7129,38.7288,38.697,38.7049,22600.0
2014-05-28 12:40:00,48.59,48.62,48.57,48.61,20200.0,38.7049,38.7288,38.689,38.7209,20200.0
2014-05-28 12:50:00,48.61,48.63,48.57,48.62,75300.0,38.7209,38.7368,38.689,38.7288,75300.0
2014-05-28 13:00:00,48.63,48.64,48.61,48.61,47500.0,38.7368,38.7448,38.7209,38.7209,47500.0
2014-05-28 13:10:00,48.61,48.63,48.6,48.61,28700.0,38.7209,38.7368,38.7129,38.7209,28700.0
2014-05-28 13:20:00,48.62,48.63,48.6,48.61,39300.0,38.7288,38.7368,38.7129,38.7209,39300.0
2014-05-28 13:30:00,48.61,48.64,48.6,48.62,51800.0,38.7209,38.7448,38.7129,38.7288,51800.0
2014-05-28 13:40:00,48.61,48.63,48.6,48.62,51400.0,38.7209,38.7368,38.7129,38.7288,51400.0
2014-05-28 13:50:00,48.62,48.66,48.62,48.64,40300.0,38.7288,38.7607,38.7288,38.7448,40300.0
2014-05-28 14:00:00,48.64,48.66,48.62,48.64,52400.0,38.7448,38.7607,38.7288,38.7448,52400.0
2014-05-28 14:10:00,48.64,48.64,48.62,48.64,45700.0,38.7448,38.7448,38.7288,38.7448,45700.0
2014-05-28 14:20:00,48.64,48.67,48.63,48.64,49100.0,38.7448,38.7686,38.7368,38.7448,49100.0
2014-05-28 14:30:00,48.64,48.65,48.62,48.65,74400.0,38.7448,38.7527,38.7288,38.7527,74400.0
2014-05-28 14:40:00,48.64,48.66,48.62,48.65,60300.0,38.7448,38.7607,38.7288,38.7527,60300.0
2014-05-28 14:50:00,48.66,48.69,48.65,48.67,100200.0,38.7607,38.7846,38.7527,38.7686,100200.0
2014-05-28 15:00:00,48.68,48.7,48.66,48.67,77300.0,38.7766,38.7925,38.7607,38.7686,77300.0
2014-05-28 15:10:00,48.66,48.69,48.66,48.66,185500.0,38.7607,38.7846,38.7607,38.7607,185500.0
2014-05-28 15:20:00,48.66,48.67,48.65,48.66,101900.0,38.7607,38.7686,38.7527,38.7607,101900.0
2014-05-28 15:30:00,48.66,48.68,48.64,48.64,106100.0,38.7607,38.7766,38.7448,38.7448,106100.0
2014-05-28 15:40:00,48.65,48.66,48.62,48.63,167100.0,38.7527,38.7607,38.7288,38.7368,167100.0
2014-05-28 15:50:00,48.63,48.64,48.58,48.59,690700.0,38.7368,38.7448,38.697,38.7049,690700.0
2014-05-29 09:30:00,48.64,48.76,48.64,48.67,111000.0,38.7448,38.8403,38.7448,38.7686,111000.0
2014-05-29 09:40:00,48.68,48.71,48.67,48.68,55500.0,38.7766,38.8005,38.7686,38.7766,55500.0
2014-05-29 09:50:00,48.68,48.69,48.65,48.67,30600.0,38.7766,38.7846,38.7527,38.7686,30600.0
2014-05-29 10:00:00,48.67,48.67,48.57,48.59,46800.0,38.7686,38.7686,38.689,38.7049,46800.0
2014-05-29 10:10:00,48.61,48.62,48.47,48.5,165500.0,38.7209,38.7288,38.6093,38.6332,165500.0
2014-05-29 10:20:00,48.5,48.58,48.5,48.58,48200.0,38.6332,38.697,38.6332,38.697,48200.0
2014-05-29 10:30:00,48.58,48.62,48.55,48.62,33700.0,38.697,38.7288,38.6731,38.7288,33700.0
2014-05-29 10:40:00,48.61,48.7,48.59,48.68,52300.0,38.7209,38.7925,38.7049,38.7766,52300.0
2014-05-29 10:50:00,48.68,48.73,48.68,48.73,36800.0,38.7766,38.8164,38.7766,38.8164,36800.0
2014-05-29 11:00:00,48.73,48.76,48.73,48.75,87100.0,38.8164,38.8403,38.8164,38.8324,87100.0
2014-05-29 11:10:00,48.76,48.78,48.73,48.77,42200.0,38.8403,38.8563,38.8164,38.8483,42200.0
2014-05-29 11:20:00,48.77,48.78,48.73,48.75,12700.0,38.8483,38.8563,38.8164,38.8324,12700.0
2014-05-29 11:30:00,48.76,48.8,48.76,48.77,23900.0,38.8403,38.8722,38.8403,38.8483,23900.0
2014-05-29 11:40:00,48.76,48.78,48.74,48.76,13000.0,38.8403,38.8563,38.8244,38.8403,13000.0
2014-05-29 11:50:00,48.76,48.78,48.75,48.78,15100.0,38.8403,38.8563,38.8324,38.8563,15100.0
2014-05-29 12:00:00,48.78,48.83,48.78,48.83,46300.0,38.8563,38.8961,38.8563,38.8961,46300.0
2014-05-29 12:10:00,48.83,48.86,48.82,48.84,25800.0,38.8961,38.92,38.8881,38.9041,25800.0
2014-05-29 12:20:00,48.83,48.84,48.8,48.8,28500.0,38.8961,38.9041,38.8722,38.8722,28500.0
2014-05-29 12:30:00,48.82,48.83,48.8,48.81,9700.0,38.8881,38.8961,38.8722,38.8802,9700.0
2014-05-29 12:40:00,48.81,48.85,48.8,48.84,10600.0,38.8802,38.912,38.8722,38.9041,10600.0
2014-05-29 12:50:00,48.84,48.89,48.84,48.88,49600.0,38.9041,38.9439,38.9041,38.9359,49600.0
2014-05-29 13:00:00,48.88,48.88,48.85,48.87,53400.0,38.9359,38.9359,38.912,38.928,53400.0
2014-05-29 13:10:00,48.86,48.88,48.85,48.88,17000.0,38.92,38.9359,38.912,38.9359,17000.0
2014-05-29 13:20:00,48.88,48.89,48.87,48.87,18600.0,38.9359,38.9439,38.928,38.928,18600.0
2014-05-29 13:30:00,48.86,48.87,48.85,48.86,27700.0,38.92,38.928,38.912,38.92,27700.0
2014-05-29 13:40:00,48.86,48.92,48.85,48.92,30700.0,38.92,38.9678,38.912,38.9678,30700.0
2014-05-29 13:50:00,48.92,48.92,48.91,48.91,18200.0,38.9678,38.9678,38.9598,38.9598,18200.0
2014-05-29 14:00:00,48.91,48.93,48.89,48.93,18400.0,38.9598,38.9758,38.9439,38.9758,18400.0
2014-05-29 14:10:00,48.93,48.95,48.92,48.95,43500.0,38.9758,38.9917,38.9678,38.9917,43500.0
2014-05-29 14:20:00,48.94,48.95,48.93,48.94,53200.0,38.9837,38.9917,38.9758,38.9837,53200.0
2014-05-29 14:30:00,48.94,49.01,48.93,49.0,63900.0,38.9837,39.0395,38.9758,39.0315,63900.0
2014-05-29 14:40:00,49.0,49.01,48.98,49.01,234700.0,39.0315,39.0395,39.0156,39.0395,234700.0
2014-05-29 14:50:00,49.01,49.04,49.01,49.03,59900.0,39.0395,39.0634,39.0395,39.0554,59900.0
2014-05-29 15:00:00,49.03,49.06,49.03,49.06,36700.0,39.0554,39.0793,39.0554,39.0793,36700.0
2014-05-29 15:10:00,49.07,49.07,49.05,49.07,39300.0,39.0873,39.0873,39.0713,39.0873,39300.0
2014-05-29 15:20:00,49.07,49.09,49.06,49.09,67900.0,39.0873,39.1032,39.0793,39.1032,67900.0
2014-05-29 15:30:00,49.09,49.1,49.07,49.1,247200.0,39.1032,39.1112,39.0873,39.1112,247200.0
2014-05-29 15:40:00,49.09,49.11,49.07,49.11,336800.0,39.1032,39.1191,39.0873,39.1191,336800.0
2014-05-29 15:50:00,49.11,49.12,49.08,49.09,215700.0,39.1191,39.1271,39.0952,39.1032,215700.0
2014-05-30 09:30:00,48.89,48.98,48.86,48.86,203800.0,38.9439,39.0156,38.92,38.92,203800.0
2014-05-30 09:40:00,48.86,48.92,48.84,48.9,110300.0,38.92,38.9678,38.9041,38.9519,110300.0
2014-05-30 09:50:00,48.89,48.93,48.87,48.92,51900.0,38.9439,38.9758,38.928,38.9678,51900.0
2014-05-30 10:00:00,48.92,48.99,48.89,48.99,156600.0,38.9678,39.0235,38.9439,39.0235,156600.0
2014-05-30 10:10:00,48.99,49.07,48.99,49.02,24100.0,39.0235,39.0873,39.0235,39.0474,24100.0
2014-05-30 10:20:00,49.01,49.08,49.0,49.05,32300.0,39.0395,39.0952,39.0315,39.0713,32300.0
2014-05-30 10:30:00,49.04,49.04,48.96,48.98,41800.0,39.0634,39.0634,38.9997,39.0156,41800.0
2014-05-30 10:40:00,48.98,48.99,48.97,48.98,33200.0,39.0156,39.0235,39.0076,39.0156,33200.0
2014-05-30 10:50:00,48.98,49.01,48.98,49.0,23500.0,39.0156,39.0395,39.0156,39.0315,23500.0
2014-05-30 11:00:00,49.0,49.02,48.99,49.0,52300.0,39.0315,39.0474,39.0235,39.0315,52300.0
2014-05-30 11:10:00,48.99,49.02,48.99,49.0,45400.0,39.0235,39.0474,39.0235,39.0315,45400.0
2014-05-30 11:20:00,49.0,49.01,48.95,48.96,40900.0,39.0315,39.0395,38.9917,38.9997,40900.0
2014-05-30 11:30:00,48.96,48.99,48.96,48.98,17900.0,38.9997,39.0235,38.9997,39.0156,17900.0
2014-05-30 11:40:00,48.98,48.98,48.94,48.95,23800.0,39.0156,39.0156,38.9837,38.9917,23800.0
2014-05-30 11:50:00,48.94,48.99,48.94,48.98,16800.0,38.9837,39.0235,38.9837,39.0156,16800.0
2014-05-30 12:00:00,48.97,48.98,48.95,48.96,9500.0,39.0076,39.0156,38.9917,38.9997,9500.0
2014-05-30 12:10:00,48.95,48.98,48.95,48.98,13600.0,38.9917,39.0156,38.9917,39.0156,13600.0
2014-05-30 12:20:00,48.99,49.0,48.98,49.0,66900.0,39.0235,39.0315,39.0156,39.0315,66900.0
2014-05-30 12:30:00,48.99,48.99,48.91,48.91,48400.0,39.0235,39.0235,38.9598,38.9598,48400.0
2014-05-30 12:40:00,48.91,48.94,48.89,48.94,11200.0,38.9598,38.9837,38.9439,38.9837,11200.0
2014-05-30 12:50:00,48.94,48.95,48.91,48.94,48400.0,38.9837,38.9917,38.9598,38.9837,48400.0
2014-05-30 13:00:00,48.94,48.97,48.92,48.95,31700.0,38.9837,39.0076,38.9678,38.9917,31700.0
2014-05-30 13:10:00,48.95,48.97,48.95,48.95,56700.0,38.9917,39.0076,38.9917,38.9917,56700.0
2014-05-30 13:20:00,48.95,48.98,48.95,48.96,35500.0,38.9917,39.0156,38.9917,38.9997,35500.0
2014-05-30 13:30:00,48.96,48.96,48.93,48.96,19700.0,38.9997,38.9997,38.9758,38.9997,19700.0
2014-05-30 13:40:00,48.95,48.97,48.94,48.96,19700.0,38.9917,39.0076,38.9837,38.9997,19700.0
2014-05-30 13:50:00,48.96,48.97,48.96,48.97,9300.0,38.9997,39.0076,38.9997,39.0076,9300.0
2014-05-30 14:00:00,48.97,48.99,48.95,48.99,44100.0,39.0076,39.0235,38.9917,39.0235,44100.0
2014-05-30 14:10:00,48.99,49.02,48.98,48.99,86000.0,39.0235,39.0474,39.0156,39.0235,86000.0
2014-05-30 14:20:00,49.0,49.03,49.0,49.02,49300.0,39.0315,39.0554,39.0315,39.0474,49300.0
2014-05-30 14:30:00,49.02,49.03,49.0,49.03,47500.0,39.0474,39.0554,39.0315,39.0554,47500.0
2014-05-30 14:40:00,49.03,49.05,49.01,49.02,107900.0,39.0554,39.0713,39.0395,39.0474,107900.0
2014-05-30 14:50:00,49.02,49.04,48.99,48.99,98100.0,39.0474,39.0634,39.0235,39.0235,98100.0
2014-05-30 15:00:00,48.98,49.02,48.98,49.01,92800.0,39.0156,39.0474,39.0156,39.0395,92800.0
2014-05-30 15:10:00,49.01,49.03,49.0,49.01,184000.0,39.0395,39.0554,39.0315,39.0395,184000.0
2014-05-30 15:20:00,49.01,49.02,49.0,49.02,214200.0,39.0395,39.0474,39.0315,39.0474,214200.0
2014-05-30 15:30:00,49.02,49.07,49.01,49.03,155800.0,39.0474,39.0873,39.0395,39.0554,155800.0
2014-05-30 15:40:00,49.03,49.08,49.03,49.08,89000.0,39.0554,39.0952,39.0554,39.0952,89000.0
2014-05-30 15:50:00,49.08,49.1,49.05,49.07,679100.0,39.0952,39.1112,39.0713,39.0873,679100.0
2014-06-02 09:30:00,49.16,49.16,49.08,49.14,115400.0,39.159,39.159,39.0952,39.143,115400.0
2014-06-02 09:40:00,49.14,49.16,49.09,49.09,48000.0,39.143,39.159,39.1032,39.1032,48000.0
2014-06-02 09:50:00,49.1,49.16,49.09,49.15,117400.0,39.1112,39.159,39.1032,39.151,117400.0
2014-06-02 10:00:00,49.13,49.17,49.04,49.04,225100.0,39.1351,39.1669,39.0634,39.0634,225100.0
2014-06-02 10:10:00,49.03,49.13,49.03,49.1,101500.0,39.0554,39.1351,39.0554,39.1112,101500.0
2014-06-02 10:20:00,49.11,49.11,49.05,49.07,21700.0,39.1191,39.1191,39.0713,39.0873,21700.0
2014-06-02 10:30:00,49.08,49.12,49.07,49.12,36300.0,39.0952,39.1271,39.0873,39.1271,36300.0
2014-06-02 10:40:00,49.13,49.14,49.08,49.09,62100.0,39.1351,39.143,39.0952,39.1032,62100.0
2014-06-02 10:50:00,49.08,49.17,49.08,49.17,157600.0,39.0952,39.1669,39.0952,39.1669,157600.0
2014-06-02 11:00:00,49.17,49.25,49.14,49.24,116800.0,39.1669,39.2307,39.143,39.2227,116800.0
2014-06-02 11:10:00,49.25,49.26,49.22,49.25,52300.0,39.2307,39.2386,39.2068,39.2307,52300.0
2014-06-02 11:20:00,49.25,49.36,49.25,49.36,150700.0,39.2307,39.3183,39.2307,39.3183,150700.0
2014-06-02 11:30:00,49.35,49.36,49.31,49.34,80200.0,39.3103,39.3183,39.2784,39.3023,80200.0
2014-06-02 11:40:00,49.35,49.39,49.33,49.38,256600.0,39.3103,39.3422,39.2944,39.3342,256600.0
2014-06-02 11:50:00,49.38,49.39,49.34,49.35,59700.0,39.3342,39.3422,39.3023,39.3103,59700.0
2014-06-02 12:00:00,49.35,49.36,49.32,49.32,73700.0,39.3103,39.3183,39.2864,39.2864,73700.0
2014-06-02 12:10:00,49.33,49.33,49.29,49.3,24900.0,39.2944,39.2944,39.2625,39.2705,24900.0
2014-06-02 12:20:00,49.3,49.33,49.3,49.33,17200.0,39.2705,39.2944,39.2705,39.2944,17200.0
2014-06-02 12:30:00,49.33,49.35,49.32,49.33,23200.0,39.2944,39.3103,39.2864,39.2944,23200.0
2014-06-02 12:40:00,49.33,49.35,49.33,49.33,27100.0,39.2944,39.3103,39.2944,39.2944,27100.0
2014-06-02 12:50:00,49.32,49.33,49.29,49.3,18800.0,39.2864,39.2944,39.2625,39.2705,18800.0
2014-06-02 13:00:00,49.3,49.31,49.27,49.29,24200.0,39.2705,39.2784,39.2466,39.2625,24200.0
2014-06-02 13:10:00,49.29,49.3,49.26,49.26,25900.0,39.2625,39.2705,39.2386,39.2386,25900.0
2014-06-02 13:20:00,49.26,49.29,49.26,49.28,16600.0,39.2386,39.2625,39.2386,39.2546,16600.0
2014-06-02 13:30:00,49.29,49.29,49.25,49.26,35200.0,39.2625,39.2625,39.2307,39.2386,35200.0
2014-06-02 13:40:00,49.26,49.27,49.24,49.25,34400.0,39.2386,39.2466,39.2227,39.2307,34400.0
2014-06-02 13:50:00,49.25,49.26,49.24,49.25,29300.0,39.2307,39.2386,39.2227,39.2307,29300.0
2014-06-02 14:00:00,49.25,49.26,49.24,49.25,25400.0,39.2307,39.2386,39.2227,39.2307,25400.0
2014-06-02 14:10:00,49.25,49.26,49.22,49.26,75000.0,39.2307,39.2386,39.2068,39.2386,75000.0
2014-06-02 14:20:00,49.26,49.27,49.24,49.26,36400.0,39.2386,39.2466,39.2227,39.2386,36400.0
2014-06-02 14:30:00,49.27,49.28,49.24,49.26,22800.0,39.2466,39.2546,39.2227,39.2386,22800.0
2014-06-02 14:40:00,49.25,49.27,49.24,49.27,31300.0,39.2307,39.2466,39.2227,39.2466,31300.0
2014-06-02 14:50:00,49.26,49.27,49.25,49.26,33500.0,39.2386,39.2466,39.2307,39.2386,33500.0
2014-06-02 15:00:00,49.26,49.26,49.23,49.24,52600.0,39.2386,39.2386,39.2147,39.2227,52600.0
2014-06-02 15:10:00,49.24,49.24,49.2,49.23,103600.0,39.2227,39.2227,39.1908,39.2147,103600.0
2014-06-02 15:20:00,49.23,49.25,49.22,49.24,92300.0,39.2147,39.2307,39.2068,39.2227,92300.0
2014-06-02 15:30:00,49.23,49.27,49.23,49.25,77000.0,39.2147,39.2466,39.2147,39.2307,77000.0
2014-06-02 15:40:00,49.26,49.3,49.25,49.29,250800.0,39.2386,39.2705,39.2307,39.2625,250800.0
2014-06-02 15:50:00,49.29,49.3,49.27,49.27,280500.0,39.2625,39.2705,39.2466,39.2466,280500.0
2014-06-03 09:30:00,49.07,49.19,49.02,49.17,131500.0,39.0873,39.1829,39.0474,39.1669,131500.0
2014-06-03 09:40:00,49.17,49.17,49.07,49.15,98000.0,39.1669,39.1669,39.0873,39.151,98000.0
2014-06-03 09:50:00,49.16,49.25,49.16,49.24,45100.0,39.159,39.2307,39.159,39.2227,45100.0
2014-06-03 10:00:00,49.23,49.31,49.22,49.29,159300.0,39.2147,39.2784,39.2068,39.2625,159300.0
2014-06-03 10:10:00,49.29,49.29,49.23,49.24,49900.0,39.2625,39.2625,39.2147,39.2227,49900.0
2014-06-03 10:20:00,49.24,49.25,49.21,49.21,57400.0,39.2227,39.2307,39.1988,39.1988,57400.0
2014-06-03 10:30:00,49.21,49.27,49.21,49.27,74100.0,39.1988,39.2466,39.1988,39.2466,74100.0
2014-06-03 10:40:00,49.26,49.28,49.14,49.16,126800.0,39.2386,39.2546,39.143,39.159,126800.0
2014-06-03 10:50:00,49.16,49.17,49.11,49.15,97500.0,39.159,39.1669,39.1191,39.151,97500.0
2014-06-03 11:00:00,49.15,49.15,49.09,49.1,35700.0,39.151,39.151,39.1032,39.1112,35700.0
2014-06-03 11:10:00,49.1,49.13,49.08,49.12,159900.0,39.1112,39.1351,39.0952,39.1271,159900.0
2014-06-03 11:20:00,49.12,49.13,49.1,49.11,37700.0,39.1271,39.1351,39.1112,39.1191,37700.0
2014-06-03 11:30:00,49.1,49.14,49.08,49.12,27900.0,39.1112,39.143,39.0952,39.1271,27900.0
2014-06-03 11:40:00,49.12,49.12,49.06,49.09,103300.0,39.1271,39.1271,39.0793,39.1032,103300.0
2014-06-03 11:50:00,49.08,49.1,49.06,49.08,44700.0,39.0952,39.1112,39.0793,39.0952,44700.0
2014-06-03 12:00:00,49.08,49.1,49.06,49.1,44000.0,39.0952,39.1112,39.0793,39.1112,44000.0
2014-06-03 12:10:00,49.1,49.14,49.08,49.13,75600.0,39.1112,39.143,39.0952,39.1351,75600.0
2014-06-03 12:20:00,49.14,49.14,49.12,49.12,36200.0,39.143,39.143,39.1271,39.1271,36200.0
2014-06-03 12:30:00,49.12,49.14,49.11,49.12,33100.0,39.1271,39.143,39.1191,39.1271,33100.0
2014-06-03 12:40:00,49.12,49.15,49.12,49.15,19600.0,39.1271,39.151,39.1271,39.151,19600.0
2014-06-03 12:50:00,49.14,49.16,49.14,49.15,39300.0,39.143,39.159,39.143,39.151,39300.0
2014-06-03 13:00:00,49.15,49.16,49.14,49.16,25900.0,39.151,39.159,39.143,39.159,25900.0
2014-06-03 13:10:00,49.16,49.18,49.14,49.15,40500.0,39.159,39.1749,39.143,39.151,40500.0
2014-06-03 13:20:00,49.14,49.19,49.13,49.19,38600.0,39.143,39.1829,39.1351,39.1829,38600.0
2014-06-03 13:30:00,49.19,49.19,49.15,49.17,34700.0,39.1829,39.1829,39.151,39.1669,34700.0
2014-06-03 13:40:00,49.16,49.18,49.16,49.16,17700.0,39.159,39.1749,39.159,39.159,17700.0
2014-06-03 13:50:00,49.17,49.17,49.14,49.14,10600.0,39.1669,39.1669,39.143,39.143,10600.0
2014-06-03 14:00:00,49.15,49.17,49.15,49.17,26000.0,39.151,39.1669,39.151,39.1669,26000.0
2014-06-03 14:10:00,49.16,49.16,49.15,49.16,33500.0,39.159,39.159,39.151,39.159,33500.0
2014-06-03 14:20:00,49.16,49.19,49.16,49.19,42100.0,39.159,39.1829,39.159,39.1829,42100.0
2014-06-03 14:30:00,49.19,49.21,49.19,49.2,19300.0,39.1829,39.1988,39.1829,39.1908,19300.0
2014-06-03 14:40:00,49.21,49.21,49.16,49.16,25200.0,39.1988,39.1988,39.159,39.159,25200.0
2014-06-03 14:50:00,49.16,49.18,49.14,49.14,38400.0,39.159,39.1749,39.143,39.143,38400.0
2014-06-03 15:00:00,49.14,49.15,49.09,49.1,76800.0,39.143,39.151,39.1032,39.1112,76800.0
2014-06-03 15:10:00,49.1,49.14,49.1,49.14,56900.0,39.1112,39.143,39.1112,39.143,56900.0
2014-06-03 15:20:00,49.14,49.18,49.13,49.16,26300.0,39.143,39.1749,39.1351,39.159,26300.0
2014-06-03 15:30:00,49.17,49.17,49.14,49.16,36100.0,39.1669,39.1669,39.143,39.159,36100.0
2014-06-03 15:40:00,49.16,49.17,49.13,49.14,77100.0,39.159,39.1669,39.1351,39.143,77100.0
2014-06-03 15:50:00,49.14,49.17,49.14,49.16,246100.0,39.143,39.1669,39.143,39.159,246100.0
2014-06-04 09:30:00,49.08,49.12,48.95,49.02,213900.0,39.0952,39.1271,38.9917,39.0474,213900.0
2014-06-04 09:40:00,49.01,49.03,48.93,49.03,136500.0,39.0395,39.0554,38.9758,39.0554,136500.0
2014-06-04 09:50:00,49.03,49.11,49.01,49.11,147700.0,39.0554,39.1191,39.0395,39.1191,147700.0
2014-06-04 10:00:00,49.11,49.2,49.11,49.17,116000.0,39.1191,39.1908,39.1191,39.1669,116000.0
2014-06-04 10:10:00,49.18,49.24,49.18,49.22,133100.0,39.1749,39.2227,39.1749,39.2068,133100.0
2014-06-04 10:20:00,49.21,49.23,49.18,49.18,52000.0,39.1988,39.2147,39.1749,39.1749,52000.0
2014-06-04 10:30:00,49.18,49.23,49.16,49.23,30800.0,39.1749,39.2147,39.159,39.2147,30800.0
2014-06-04 10:40:00,49.22,49.25,49.21,49.23,16200.0,39.2068,39.2307,39.1988,39.2147,16200.0
2014-06-04 10:50:00,49.23,49.31,49.23,49.31,19600.0,39.2147,39.2784,39.2147,39.2784,19600.0
2014-06-04 11:00:00,49.31,49.34,49.29,49.33,23900.0,39.2784,39.3023,39.2625,39.2944,23900.0
2014-06-04 11:10:00,49.33,49.34,49.29,49.3,14400.0,39.2944,39.3023,39.2625,39.2705,14400.0
2014-06-04 11:20:00,49.3,49.37,49.3,49.36,19100.0,39.2705,39.3262,39.2705,39.3183,19100.0
2014-06-04 11:30:00,49.37,49.38,49.34,49.36,33100.0,39.3262,39.3342,39.3023,39.3183,33100.0
2014-06-04 11:40:00,49.37,49.39,49.36,49.38,48700.0,39.3262,39.3422,39.3183,39.3342,48700.0
2014-06-04 11:50:00,49.38,49.39,49.36,49.36,45500.0,39.3342,39.3422,39.3183,39.3183,45500.0
2014-06-04 12:00:00,49.37,49.4,49.36,49.4,29800.0,39.3262,39.3501,39.3183,39.3501,29800.0
2014-06-04 12:10:00,49.39,49.39,49.36,49.36,51600.0,39.3422,39.3422,39.3183,39.3183,51600.0
2014-06-04 12:20:00,49.36,49.38,49.35,49.37,21900.0,39.3183,39.3342,39.3103,39.3262,21900.0
2014-06-04 12:30:00,49.36,49.37,49.34,49.35,16500.0,39.3183,39.3262,39.3023,39.3103,16500.0
2014-06-04 12:40:00,49.35,49.37,49.33,49.33,89600.0,39.3103,39.3262,39.2944,39.2944,89600.0
2014-06-04 12:50:00,49.33,49.38,49.32,49.37,54500.0,39.2944,39.3342,39.2864,39.3262,54500.0
2014-06-04 13:00:00,49.37,49.4,49.36,49.4,26500.0,39.3262,39.3501,39.3183,39.3501,26500.0
2014-06-04 13:10:00,49.39,49.4,49.36,49.36,25300.0,39.3422,39.3501,39.3183,39.3183,25300.0
2014-06-04 13:20:00,49.37,49.38,49.36,49.37,26700.0,39.3262,39.3342,39.3183,39.3262,26700.0
2014-06-04 13:30:00,49.37,49.38,49.36,49.37,30900.0,39.3262,39.3342,39.3183,39.3262,30900.0
2014-06-04 13:40:00,49.37,49.4,49.36,49.37,16600.0,39.3262,39.3501,39.3183,39.3262,16600.0
2014-06-04 13:50:00,49.37,49.38,49.35,49.36,22700.0,39.3262,39.3342,39.3103,39.3183,22700.0
2014-06-04 14:00:00,49.36,49.37,49.34,49.34,99200.0,39.3183,39.3262,39.3023,39.3023,99200.0
2014-06-04 14:10:00,49.34,49.34,49.32,49.33,87600.0,39.3023,39.3023,39.2864,39.2944,87600.0
2014-06-04 14:20:00,49.33,49.34,49.3,49.33,22300.0,39.2944,39.3023,39.2705,39.2944,22300.0
2014-06-04 14:30:00,49.33,49.33,49.3,49.3,27300.0,39.2944,39.2944,39.2705,39.2705,27300.0
2014-06-04 14:40:00,49.3,49.3,49.25,49.25,32000.0,39.2705,39.2705,39.2307,39.2307,32000.0
2014-06-04 14:50:00,49.25,49.27,49.24,49.27,37400.0,39.2307,39.2466,39.2227,39.2466,37400.0
2014-06-04 15:00:00,49.26,49.3,49.26,49.29,87000.0,39.2386,39.2705,39.2386,39.2625,87000.0
2014-06-04 15:10:00,49.29,49.3,49.27,49.27,51200.0,39.2625,39.2705,39.2466,39.2466,51200.0
2014-06-04 15:20:00,49.27,49.27,49.24,49.25,112800.0,39.2466,39.2466,39.2227,39.2307,112800.0
2014-06-04 15:30:00,49.25,49.29,49.25,49.28,79000.0,39.2307,39.2625,39.2307,39.2546,79000.0
2014-06-04 15:40:00,49.28,49.3,49.26,49.26,121300.0,39.2546,39.2705,39.2386,39.2386,121300.0
2014-06-04 15:50:00,49.27,49.29,49.26,49.26,240900.0,39.2466,39.2625,39.2386,39.2386,240900.0
2014-06-05 09:30:00,49.36,49.43,49.16,49.16,152700.0,39.3183,39.374,39.159,39.159,152700.0
2014-06-05 09:40:00,49.15,49.15,49.07,49.09,544500.0,39.151,39.151,39.0873,39.1032,544500.0
2014-06-05 09:50:00,49.09,49.1,48.95,49.01,322600.0,39.1032,39.1112,38.9917,39.0395,322600.0
2014-06-05 10:00:00,49.01,49.04,48.94,48.94,204200.0,39.0395,39.0634,38.9837,38.9837,204200.0
2014-06-05 10:10:00,48.94,48.96,48.9,48.95,61800.0,38.9837,38.9997,38.9519,38.9917,61800.0
2014-06-05 10:20:00,48.96,49.06,48.96,49.06,175800.0,38.9997,39.0793,38.9997,39.0793,175800.0
2014-06-05 10:30:00,49.06,49.06,48.95,48.98,71700.0,39.0793,39.0793,38.9917,39.0156,71700.0
2014-06-05 10:40:00,48.98,49.08,48.97,49.06,105600.0,39.0156,39.0952,39.0076,39.0793,105600.0
2014-06-05 10:50:00,49.06,49.06,49.01,49.05,45600.0,39.0793,39.0793,39.0395,39.0713,45600.0
2014-06-05 11:00:00,49.04,49.13,49.03,49.12,52700.0,39.0634,39.1351,39.0554,39.1271,52700.0
2014-06-05 11:10:00,49.12,49.22,49.12,49.22,85800.0,39.1271,39.2068,39.1271,39.2068,85800.0
2014-06-05 11:20:00,49.21,49.29,49.2,49.28,62900.0,39.1988,39.2625,39.1908,39.2546,62900.0
2014-06-05 11:30:00,49.29,49.36,49.28,49.32,63700.0,39.2625,39.3183,39.2546,39.2864,63700.0
2014-06-05 11:40:00,49.32,49.44,49.32,49.43,55700.0,39.2864,39.382,39.2864,39.374,55700.0
2014-06-05 11:50:00,49.43,49.45,49.37,49.41,409300.0,39.374,39.39,39.3262,39.3581,409300.0
2014-06-05 12:00:00,49.41,49.49,49.41,49.48,193500.0,39.3581,39.4218,39.3581,39.4139,193500.0
2014-06-05 12:10:00,49.48,49.5,49.42,49.42,313800.0,39.4139,39.4298,39.3661,39.3661,313800.0
2014-06-05 12:20:00,49.42,49.48,49.42,49.48,96800.0,39.3661,39.4139,39.3661,39.4139,96800.0
2014-06-05 12:30:00,49.48,49.53,49.48,49.53,28700.0,39.4139,39.4537,39.4139,39.4537,28700.0
2014-06-05 12:40:00,49.53,49.53,49.48,49.49,27500.0,39.4537,39.4537,39.4139,39.4218,27500.0
2014-06-05 12:50:00,49.49,49.51,49.47,49.48,16800.0,39.4218,39.4378,39.4059,39.4139,16800.0
2014-06-05 13:00:00,49.48,49.52,49.48,49.51,45200.0,39.4139,39.4457,39.4139,39.4378,45200.0
2014-06-05 13:10:00,49.51,49.52,49.48,49.51,41500.0,39.4378,39.4457,39.4139,39.4378,41500.0
2014-06-05 13:20:00,49.51,49.52,49.48,49.49,23000.0,39.4378,39.4457,39.4139,39.4218,23000.0
2014-06-05 13:30:00,49.49,49.5,49.48,49.48,27200.0,39.4218,39.4298,39.4139,39.4139,27200.0
2014-06-05 13:40:00,49.48,49.5,49.46,49.48,19300.0,39.4139,39.4298,39.3979,39.4139,19300.0
2014-06-05 13:50:00,49.49,49.5,49.48,49.5,30300.0,39.4218,39.4298,39.4139,39.4298,30300.0
2014-06-05 14:00:00,49.5,49.51,49.47,49.48,22600.0,39.4298,39.4378,39.4059,39.4139,22600.0
2014-06-05 14:10:00,49.49,49.52,49.49,49.52,23400.0,39.4218,39.4457,39.4218,39.4457,23400.0
2014-06-05 14:20:00,49.52,49.57,49.52,49.53,144200.0,39.4457,39.4856,39.4457,39.4537,144200.0
2014-06-05 14:30:00,49.54,49.54,49.51,49.52,118600.0,39.4617,39.4617,39.4378,39.4457,118600.0
2014-06-05 14:40:00,49.52,49.54,49.51,49.52,34500.0,39.4457,39.4617,39.4378,39.4457,34500.0
2014-06-05 14:50:00,49.52,49.53,49.45,49.45,93300.0,39.4457,39.4537,39.39,39.39,93300.0
2014-06-05 15:00:00,49.46,49.49,49.45,49.47,78800.0,39.3979,39.4218,39.39,39.4059,78800.0
2014-06-05 15:10:00,49.46,49.48,49.45,49.48,137000.0,39.3979,39.4139,39.39,39.4139,137000.0
2014-06-05 15:20:00,49.48,49.49,49.42,49.44,121400.0,39.4139,39.4218,39.3661,39.382,121400.0
2014-06-05 15:30:00,49.43,49.44,49.4,49.43,61200.0,39.374,39.382,39.3501,39.374,61200.0
2014-06-05 15:40:00,49.44,49.45,49.43,49.44,94300.0,39.382,39.39,39.374,39.382,94300.0
2014-06-05 15:50:00,49.44,49.47,49.44,49.47,304700.0,39.382,39.4059,39.382,39.4059,304700.0
2014-06-06 09:30:00,49.57,49.59,49.48,49.59,437700.0,39.4856,39.5015,39.4139,39.5015,437700.0
2014-06-06 09:40:00,49.59,49.6,49.55,49.6,300200.0,39.5015,39.5095,39.4696,39.5095,300200.0
2014-06-06 09:50:00,49.59,49.64,49.57,49.64,45400.0,39.5015,39.5413,39.4856,39.5413,45400.0
2014-06-06 10:00:00,49.64,49.65,49.61,49.63,185900.0,39.5413,39.5493,39.5174,39.5333,185900.0
2014-06-06 10:10:00,49.64,49.65,49.6,49.61,100000.0,39.5413,39.5493,39.5095,39.5174,100000.0
2014-06-06 10:20:00,49.6,49.68,49.6,49.67,54100.0,39.5095,39.5732,39.5095,39.5652,54100.0
2014-06-06 10:30:00,49.67,49.68,49.66,49.68,26100.0,39.5652,39.5732,39.5572,39.5732,26100.0
2014-06-06 10:40:00,49.68,49.69,49.68,49.68,52200.0,39.5732,39.5811,39.5732,39.5732,52200.0
2014-06-06 10:50:00,49.68,49.7,49.66,49.67,26600.0,39.5732,39.5891,39.5572,39.5652,26600.0
2014-06-06 11:00:00,49.68,49.73,49.68,49.73,96400.0,39.5732,39.613,39.5732,39.613,96400.0
2014-06-06 11:10:00,49.73,49.73,49.7,49.7,46400.0,39.613,39.613,39.5891,39.5891,46400.0
2014-06-06 11:20:00,49.69,49.7,49.67,49.68,19800.0,39.5811,39.5891,39.5652,39.5732,19800.0
2014-06-06 11:30:00,49.68,49.71,49.68,49.71,27300.0,39.5732,39.5971,39.5732,39.5971,27300.0
2014-06-06 11:40:00,49.72,49.72,49.69,49.69,103000.0,39.605,39.605,39.5811,39.5811,103000.0
2014-06-06 11:50:00,49.7,49.71,49.66,49.67,22700.0,39.5891,39.5971,39.5572,39.5652,22700.0
2014-06-06 12:00:00,49.66,49.69,49.66,49.68,23500.0,39.5572,39.5811,39.5572,39.5732,23500.0
2014-06-06 12:10:00,49.68,49.68,49.62,49.65,17200.0,39.5732,39.5732,39.5254,39.5493,17200.0
2014-06-06 12:20:00,49.64,49.65,49.62,49.64,22700.0,39.5413,39.5493,39.5254,39.5413,22700.0
2014-06-06 12:30:00,49.64,49.7,49.64,49.7,52500.0,39.5413,39.5891,39.5413,39.5891,52500.0
2014-06-06 12:40:00,49.7,49.7,49.67,49.68,23600.0,39.5891,39.5891,39.5652,39.5732,23600.0
2014-06-06 12:50:00,49.69,49.71,49.67,49.68,21700.0,39.5811,39.5971,39.5652,39.5732,21700.0
2014-06-06 13:00:00,49.68,49.72,49.67,49.72,18500.0,39.5732,39.605,39.5652,39.605,18500.0
2014-06-06 13:10:00,49.72,49.72,49.69,49.72,33000.0,39.605,39.605,39.5811,39.605,33000.0
2014-06-06 13:20:00,49.72,49.73,49.7,49.7,13400.0,39.605,39.613,39.5891,39.5891,13400.0
2014-06-06 13:30:00,49.71,49.72,49.7,49.71,18400.0,39.5971,39.605,39.5891,39.5971,18400.0
2014-06-06 13:40:00,49.71,49.73,49.7,49.73,13900.0,39.5971,39.613,39.5891,39.613,13900.0
2014-06-06 13:50:00,49.72,49.73,49.71,49.73,22500.0,39.605,39.613,39.5971,39.613,22500.0
2014-06-06 14:00:00,49.72,49.74,49.71,49.74,108900.0,39.605,39.621,39.5971,39.621,108900.0
2014-06-06 14:10:00,49.74,49.75,49.73,49.74,23800.0,39.621,39.6289,39.613,39.621,23800.0
2014-06-06 14:20:00,49.73,49.74,49.71,49.72,18000.0,39.613,39.621,39.5971,39.605,18000.0
2014-06-06 14:30:00,49.73,49.73,49.71,49.71,16300.0,39.613,39.613,39.5971,39.5971,16300.0
2014-06-06 14:40:00,49.71,49.71,49.69,49.7,25900.0,39.5971,39.5971,39.5811,39.5891,25900.0
2014-06-06 14:50:00,49.71,49.72,49.69,49.69,22000.0,39.5971,39.605,39.5811,39.5811,22000.0
2014-06-06 15:00:00,49.69,49.72,49.69,49.71,21200.0,39.5811,39.605,39.5811,39.5971,21200.0
2014-06-06 15:10:00,49.71,49.71,49.69,49.69,20600.0,39.5971,39.5971,39.5811,39.5811,20600.0
2014-06-06 15:20:00,49.7,49.72,49.7,49.71,30900.0,39.5891,39.605,39.5891,39.5971,30900.0
2014-06-06 15:30:00,49.71,49.71,49.68,49.68,69000.0,39.5971,39.5971,39.5732,39.5732,69000.0
2014-06-06 15:40:00,49.68,49.69,49.66,49.69,76700.0,39.5732,39.5811,39.5572,39.5811,76700.0
2014-06-06 15:50:00,49.69,49.73,49.66,49.72,259000.0,39.5811,39.613,39.5572,39.605,259000.0
2014-06-09 09:30:00,49.63,49.74,49.59,49.72,348800.0,39.5333,39.621,39.5015,39.605,348800.0
2014-06-09 09:40:00,49.72,49.76,49.7,49.76,277400.0,39.605,39.6369,39.5891,39.6369,277400.0
2014-06-09 09:50:00,49.76,49.77,49.71,49.72,67300.0,39.6369,39.6449,39.5971,39.605,67300.0
2014-06-09 10:00:00,49.73,49.76,49.7,49.73,115900.0,39.613,39.6369,39.5891,39.613,115900.0
2014-06-09 10:10:00,49.73,49.74,49.71,49.73,60000.0,39.613,39.621,39.5971,39.613,60000.0
2014-06-09 10:20:00,49.73,49.75,49.72,49.74,31300.0,39.613,39.6289,39.605,39.621,31300.0
2014-06-09 10:30:00,49.74,49.77,49.69,49.69,106300.0,39.621,39.6449,39.5811,39.5811,106300.0
2014-06-09 10:40:00,49.69,49.74,49.66,49.74,201100.0,39.5811,39.621,39.5572,39.621,201100.0
2014-06-09 10:50:00,49.75,49.76,49.68,49.68,173200.0,39.6289,39.6369,39.5732,39.5732,173200.0
2014-06-09 11:00:00,49.68,49.69,49.67,49.69,338500.0,39.5732,39.5811,39.5652,39.5811,338500.0
2014-06-09 11:10:00,49.69,49.75,49.68,49.74,142000.0,39.5811,39.6289,39.5732,39.621,142000.0
2014-06-09 11:20:00,49.75,49.78,49.74,49.77,110700.0,39.6289,39.6528,39.621,39.6449,110700.0
2014-06-09 11:30:00,49.77,49.78,49.75,49.75,120300.0,39.6449,39.6528,39.6289,39.6289,120300.0
2014-06-09 11:40:00,49.76,49.79,49.75,49.77,221200.0,39.6369,39.6608,39.6289,39.6449,221200.0
2014-06-09 11:50:00,49.77,49.78,49.73,49.73,140800.0,39.6449,39.6528,39.613,39.613,140800.0
2014-06-09 12:00:00,49.73,49.74,49.69,49.7,163300.0,39.613,39.621,39.5811,39.5891,163300.0
2014-06-09 12:10:00,49.69,49.7,49.68,49.68,68100.0,39.5811,39.5891,39.5732,39.5732,68100.0
2014-06-09 12:20:00,49.68,49.7,49.66,49.66,94700.0,39.5732,39.5891,39.5572,39.5572,94700.0
2014-06-09 12:30:00,49.65,49.66,49.64,49.66,35100.0,39.5493,39.5572,39.5413,39.5572,35100.0
2014-06-09 12:40:00,49.66,49.67,49.63,49.63,141800.0,39.5572,39.5652,39.5333,39.5333,141800.0
2014-06-09 12:50:00,49.63,49.64,49.61,49.62,28800.0,39.5333,39.5413,39.5174,39.5254,28800.0
2014-06-09 13:00:00,49.61,49.64,49.61,49.63,14000.0,39.5174,39.5413,39.5174,39.5333,14000.0
2014-06-09 13:10:00,49.64,49.65,49.62,49.62,15700.0,39.5413,39.5493,39.5254,39.5254,15700.0
2014-06-09 13:20:00,49.61,49.61,49.58,49.6,57700.0,39.5174,39.5174,39.4935,39.5095,57700.0
2014-06-09 13:30:00,49.6,49.62,49.58,49.62,91800.0,39.5095,39.5254,39.4935,39.5254,91800.0
2014-06-09 13:40:00,49.62,49.63,49.59,49.61,119700.0,39.5254,39.5333,39.5015,39.5174,119700.0
2014-06-09 13:50:00,49.61,49.64,49.6,49.6,78000.0,39.5174,39.5413,39.5095,39.5095,78000.0
2014-06-09 14:00:00,49.61,49.61,49.56,49.57,65700.0,39.5174,39.5174,39.4776,39.4856,65700.0
2014-06-09 14:10:00,49.57,49.58,49.5,49.53,878100.0,39.4856,39.4935,39.4298,39.4537,878100.0
2014-06-09 14:20:00,49.54,49.57,49.52,49.52,53600.0,39.4617,39.4856,39.4457,39.4457,53600.0
2014-06-09 14:30:00,49.53,49.55,49.5,49.54,66700.0,39.4537,39.4696,39.4298,39.4617,66700.0
2014-06-09 14:40:00,49.54,49.59,49.53,49.59,227100.0,39.4617,39.5015,39.4537,39.5015,227100.0
2014-06-09 14:50:00,49.59,49.59,49.55,49.58,668800.0,39.5015,39.5015,39.4696,39.4935,668800.0
2014-06-09 15:00:00,49.58,49.61,49.57,49.59,99800.0,39.4935,39.5174,39.4856,39.5015,99800.0
2014-06-09 15:10:00,49.59,49.61,49.57,49.59,77800.0,39.5015,39.5174,39.4856,39.5015,77800.0
2014-06-09 15:20:00,49.6,49.65,49.59,49.62,115300.0,39.5095,39.5493,39.5015,39.5254,115300.0
2014-06-09 15:30:00,49.62,49.62,49.57,49.57,175400.0,39.5254,39.5254,39.4856,39.4856,175400.0
2014-06-09 15:40:00,49.57,49.6,49.57,49.59,177500.0,39.4856,39.5095,39.4856,39.5015,177500.0
2014-06-09 15:50:00,49.59,49.61,49.55,49.59,520500.0,39.5015,39.5174,39.4696,39.5015,520500.0
2014-06-10 09:30:00,49.48,49.58,49.3,49.44,203600.0,39.4139,39.4935,39.2705,39.382,203600.0
2014-06-10 09:40:00,49.44,49.51,49.4,49.49,112400.0,39.382,39.4378,39.3501,39.4218,112400.0
2014-06-10 09:50:00,49.5,49.56,49.48,49.51,69200.0,39.4298,39.4776,39.4139,39.4378,69200.0
2014-06-10 10:00:00,49.51,49.51,49.38,49.4,73500.0,39.4378,39.4378,39.3342,39.3501,73500.0
2014-06-10 10:10:00,49.4,49.48,49.4,49.41,86000.0,39.3501,39.4139,39.3501,39.3581,86000.0
2014-06-10 10:20:00,49.41,49.52,49.41,49.49,89000.0,39.3581,39.4457,39.3581,39.4218,89000.0
2014-06-10 10:30:00,49.5,49.53,49.41,49.41,50900.0,39.4298,39.4537,39.3581,39.3581,50900.0
2014-06-10 10:40:00,49.41,49.47,49.41,49.45,72200.0,39.3581,39.4059,39.3581,39.39,72200.0
2014-06-10 10:50:00,49.45,49.52,49.45,49.49,53300.0,39.39,39.4457,39.39,39.4218,53300.0
2014-06-10 11:00:00,49.5,49.51,49.48,49.49,24100.0,39.4298,39.4378,39.4139,39.4218,24100.0
2014-06-10 11:10:00,49.48,49.49,49.44,49.46,42300.0,39.4139,39.4218,39.382,39.3979,42300.0
2014-06-10 11:20:00,49.47,49.49,49.44,49.47,29800.0,39.4059,39.4218,39.382,39.4059,29800.0
2014-06-10 11:30:00,49.47,49.52,49.46,49.51,46500.0,39.4059,39.4457,39.3979,39.4378,46500.0
2014-06-10 11:40:00,49.51,49.52,49.48,49.51,22900.0,39.4378,39.4457,39.4139,39.4378,22900.0
2014-06-10 11:50:00,49.5,49.51,49.47,49.49,69600.0,39.4298,39.4378,39.4059,39.4218,69600.0
2014-06-10 12:00:00,49.49,49.49,49.46,49.48,98800.0,39.4218,39.4218,39.3979,39.4139,98800.0
2014-06-10 12:10:00,49.47,49.53,49.47,49.51,97900.0,39.4059,39.4537,39.4059,39.4378,97900.0
2014-06-10 12:20:00,49.52,49.54,49.5,49.51,30600.0,39.4457,39.4617,39.4298,39.4378,30600.0
2014-06-10 12:30:00,49.51,49.55,49.5,49.55,20800.0,39.4378,39.4696,39.4298,39.4696,20800.0
2014-06-10 12:40:00,49.55,49.55,49.52,49.54,25700.0,39.4696,39.4696,39.4457,39.4617,25700.0
2014-06-10 12:50:00,49.54,49.56,49.53,49.56,23900.0,39.4617,39.4776,39.4537,39.4776,23900.0
2014-06-10 13:00:00,49.56,49.57,49.54,49.55,71800.0,39.4776,39.4856,39.4617,39.4696,71800.0
2014-06-10 13:10:00,49.55,49.56,49.52,49.52,40600.0,39.4696,39.4776,39.4457,39.4457,40600.0
2014-06-10 13:20:00,49.53,49.53,49.51,49.52,15600.0,39.4537,39.4537,39.4378,39.4457,15600.0
2014-06-10 13:30:00,49.52,49.54,49.51,49.53,40000.0,39.4457,39.4617,39.4378,39.4537,40000.0
2014-06-10 13:40:00,49.54,49.57,49.53,49.57,30200.0,39.4617,39.4856,39.4537,39.4856,30200.0
2014-06-10 13:50:00,49.56,49.57,49.53,49.55,71300.0,39.4776,39.4856,39.4537,39.4696,71300.0
2014-06-10 14:00:00,49.56,49.57,49.54,49.56,45900.0,39.4776,39.4856,39.4617,39.4776,45900.0
2014-06-10 14:10:00,49.57,49.59,49.56,49.59,23900.0,39.4856,39.5015,39.4776,39.5015,23900.0
2014-06-10 14:20:00,49.59,49.62,49.59,49.61,35300.0,39.5015,39.5254,39.5015,39.5174,35300.0
2014-06-10 14:30:00,49.6,49.61,49.59,49.6,34300.0,39.5095,39.5174,39.5015,39.5095,34300.0
2014-06-10 14:40:00,49.6,49.61,49.59,49.59,27200.0,39.5095,39.5174,39.5015,39.5015,27200.0
2014-06-10 14:50:00,49.58,49.6,49.58,49.59,32500.0,39.4935,39.5095,39.4935,39.5015,32500.0
2014-06-10 15:00:00,49.59,49.62,49.59,49.62,82100.0,39.5015,39.5254,39.5015,39.5254,82100.0
2014-06-10 15:10:00,49.62,49.65,49.6,49.64,161000.0,39.5254,39.5493,39.5095,39.5413,161000.0
2014-06-10 15:20:00,49.64,49.67,49.63,49.64,51600.0,39.5413,39.5652,39.5333,39.5413,51600.0
2014-06-10 15:30:00,49.63,49.65,49.62,49.63,87500.0,39.5333,39.5493,39.5254,39.5333,87500.0
2014-06-10 15:40:00,49.63,49.64,49.62,49.62,69500.0,39.5333,39.5413,39.5254,39.5254,69500.0
2014-06-10 15:50:00,49.63,49.67,49.62,49.67,245800.0,39.5333,39.5652,39.5254,39.5652,245800.0
2014-06-11 09:30:00,49.5,49.6,49.44,49.45,109600.0,39.4298,39.5095,39.382,39.39,109600.0
2014-06-11 09:40:00,49.46,49.52,49.42,49.42,109700.0,39.3979,39.4457,39.3661,39.3661,109700.0
2014-06-11 09:50:00,49.41,49.45,49.35,49.39,92200.0,39.3581,39.39,39.3103,39.3422,92200.0
2014-06-11 10:00:00,49.39,49.45,49.37,49.43,53400.0,39.3422,39.39,39.3262,39.374,53400.0
2014-06-11 10:10:00,49.42,49.43,49.39,49.41,35300.0,39.3661,39.374,39.3422,39.3581,35300.0
2014-06-11 10:20:00,49.42,49.43,49.35,49.38,41900.0,39.3661,39.374,39.3103,39.3342,41900.0
2014-06-11 10:30:00,49.39,49.39,49.33,49.37,134300.0,39.3422,39.3422,39.2944,39.3262,134300.0
2014-06-11 10:40:00,49.36,49.42,49.36,49.37,20900.0,39.3183,39.3661,39.3183,39.3262,20900.0
2014-06-11 10:50:00,49.36,49.37,49.33,49.34,24400.0,39.3183,39.3262,39.2944,39.3023,24400.0
2014-06-11 11:00:00,49.34,49.4,49.34,49.37,35000.0,39.3023,39.3501,39.3023,39.3262,35000.0
2014-06-11 11:10:00,49.38,49.42,49.35,49.36,66100.0,39.3342,39.3661,39.3103,39.3183,66100.0
2014-06-11 11:20:00,49.37,49.37,49.35,49.37,27300.0,39.3262,39.3262,39.3103,39.3262,27300.0
2014-06-11 11:30:00,49.37,49.39,49.36,49.38,25800.0,39.3262,39.3422,39.3183,39.3342,25800.0
2014-06-11 11:40:00,49.38,49.42,49.38,49.41,24900.0,39.3342,39.3661,39.3342,39.3581,24900.0
2014-06-11 11:50:00,49.41,49.48,49.41,49.48,18200.0,39.3581,39.4139,39.3581,39.4139,18200.0
2014-06-11 12:00:00,49.47,49.48,49.45,49.47,55800.0,39.4059,39.4139,39.39,39.4059,55800.0
2014-06-11 12:10:00,49.47,49.48,49.43,49.44,29000.0,39.4059,39.4139,39.374,39.382,29000.0
2014-06-11 12:20:00,49.43,49.44,49.42,49.43,15400.0,39.374,39.382,39.3661,39.374,15400.0
2014-06-11 12:30:00,49.42,49.42,49.4,49.4,19500.0,39.3661,39.3661,39.3501,39.3501,19500.0
2014-06-11 12:40:00,49.39,49.41,49.39,49.4,58500.0,39.3422,39.3581,39.3422,39.3501,58500.0
2014-06-11 12:50:00,49.41,49.41,49.4,49.41,7500.0,39.3581,39.3581,39.3501,39.3581,7500.0
2014-06-11 13:00:00,49.41,49.41,49.36,49.39,39800.0,39.3581,39.3581,39.3183,39.3422,39800.0
2014-06-11 13:10:00,49.39,49.39,49.36,49.39,35200.0,39.3422,39.3422,39.3183,39.3422,35200.0
2014-06-11 13:20:00,49.38,49.43,49.38,49.43,31600.0,39.3342,39.374,39.3342,39.374,31600.0
2014-06-11 13:30:00,49.42,49.43,49.39,49.41,29000.0,39.3661,39.374,39.3422,39.3581,29000.0
2014-06-11 13:40:00,49.41,49.41,49.36,49.36,29700.0,39.3581,39.3581,39.3183,39.3183,29700.0
2014-06-11 13:50:00,49.35,49.37,49.35,49.35,37200.0,39.3103,39.3262,39.3103,39.3103,37200.0
2014-06-11 14:00:00,49.34,49.36,49.31,49.31,71700.0,39.3023,39.3183,39.2784,39.2784,71700.0
2014-06-11 14:10:00,49.31,49.35,49.29,49.35,74900.0,39.2784,39.3103,39.2625,39.3103,74900.0
2014-06-11 14:20:00,49.35,49.36,49.32,49.36,65500.0,39.3103,39.3183,39.2864,39.3183,65500.0
2014-06-11 14:30:00,49.36,49.37,49.34,49.35,108600.0,39.3183,39.3262,39.3023,39.3103,108600.0
2014-06-11 14:40:00,49.34,49.39,49.34,49.37,42700.0,39.3023,39.3422,39.3023,39.3262,42700.0
2014-06-11 14:50:00,49.38,49.38,49.34,49.35,35100.0,39.3342,39.3342,39.3023,39.3103,35100.0
2014-06-11 15:00:00,49.35,49.39,49.35,49.39,39000.0,39.3103,39.3422,39.3103,39.3422,39000.0
2014-06-11 15:10:00,49.38,49.4,49.37,49.38,33200.0,39.3342,39.3501,39.3262,39.3342,33200.0
2014-06-11 15:20:00,49.38,49.4,49.37,49.4,40700.0,39.3342,39.3501,39.3262,39.3501,40700.0
2014-06-11 15:30:00,49.4,49.44,49.4,49.44,65000.0,39.3501,39.382,39.3501,39.382,65000.0
2014-06-11 15:40:00,49.44,49.44,49.4,49.42,129600.0,39.382,39.382,39.3501,39.3661,129600.0
2014-06-11 15:50:00,49.42,49.43,49.35,49.39,300100.0,39.3661,39.374,39.3103,39.3422,300100.0
2014-06-12 09:30:00,49.31,49.47,49.29,49.31,280300.0,39.2784,39.4059,39.2625,39.2784,280300.0
2014-06-12 09:40:00,49.3,49.41,49.28,49.39,153600.0,39.2705,39.3581,39.2546,39.3422,153600.0
2014-06-12 09:50:00,49.39,49.47,49.36,49.37,93300.0,39.3422,39.4059,39.3183,39.3262,93300.0
2014-06-12 10:00:00,49.36,49.41,49.36,49.37,59200.0,39.3183,39.3581,39.3183,39.3262,59200.0
2014-06-12 10:10:00,49.37,49.41,49.33,49.38,69600.0,39.3262,39.3581,39.2944,39.3342,69600.0
2014-06-12 10:20:00,49.38,49.38,49.31,49.31,53700.0,39.3342,39.3342,39.2784,39.2784,53700.0
2014-06-12 10:30:00,49.31,49.35,49.29,49.3,51600.0,39.2784,39.3103,39.2625,39.2705,51600.0
2014-06-12 10:40:00,49.29,49.3,49.25,49.25,46700.0,39.2625,39.2705,39.2307,39.2307,46700.0
2014-06-12 10:50:00,49.24,49.25,49.2,49.21,58200.0,39.2227,39.2307,39.1908,39.1988,58200.0
2014-06-12 11:00:00,49.22,49.25,49.2,49.25,51700.0,39.2068,39.2307,39.1908,39.2307,51700.0
2014-06-12 11:10:00,49.25,49.28,49.25,49.26,17200.0,39.2307,39.2546,39.2307,39.2386,17200.0
2014-06-12 11:20:00,49.26,49.29,49.24,49.29,15300.0,39.2386,39.2625,39.2227,39.2625,15300.0
2014-06-12 11:30:00,49.29,49.29,49.25,49.26,24600.0,39.2625,39.2625,39.2307,39.2386,24600.0
2014-06-12 11:40:00,49.26,49.3,49.25,49.28,71100.0,39.2386,39.2705,39.2307,39.2546,71100.0
2014-06-12 11:50:00,49.27,49.29,49.24,49.26,92400.0,39.2466,39.2625,39.2227,39.2386,92400.0
2014-06-12 12:00:00,49.25,49.28,49.22,49.28,44100.0,39.2307,39.2546,39.2068,39.2546,44100.0
2014-06-12 12:10:00,49.29,49.29,49.25,49.25,13800.0,39.2625,39.2625,39.2307,39.2307,13800.0
2014-06-12 12:20:00,49.25,49.28,49.25,49.25,35500.0,39.2307,39.2546,39.2307,39.2307,35500.0
2014-06-12 12:30:00,49.25,49.26,49.24,49.24,42700.0,39.2307,39.2386,39.2227,39.2227,42700.0
2014-06-12 12:40:00,49.24,49.24,49.2,49.21,14800.0,39.2227,39.2227,39.1908,39.1988,14800.0
2014-06-12 12:50:00,49.21,49.21,49.14,49.18,41700.0,39.1988,39.1988,39.143,39.1749,41700.0
2014-06-12 13:00:00,49.18,49.19,49.17,49.18,37600.0,39.1749,39.1829,39.1669,39.1749,37600.0
2014-06-12 13:10:00,49.17,49.19,49.14,49.14,37300.0,39.1669,39.1829,39.143,39.143,37300.0
2014-06-12 13:20:00,49.15,49.16,49.11,49.14,86600.0,39.151,39.159,39.1191,39.143,86600.0
2014-06-12 13:30:00,49.14,49.14,49.08,49.08,39200.0,39.143,39.143,39.0952,39.0952,39200.0
2014-06-12 13:40:00,49.08,49.11,49.05,49.06,63400.0,39.0952,39.1191,39.0713,39.0793,63400.0
2014-06-12 13:50:00,49.06,49.06,49.0,49.02,49500.0,39.0793,39.0793,39.0315,39.0474,49500.0
2014-06-12 14:00:00,49.02,49.04,49.01,49.02,58600.0,39.0474,39.0634,39.0395,39.0474,58600.0
2014-06-12 14:10:00,49.02,49.03,49.0,49.01,101700.0,39.0474,39.0554,39.0315,39.0395,101700.0
2014-06-12 14:20:00,49.01,49.01,48.97,48.98,31000.0,39.0395,39.0395,39.0076,39.0156,31000.0
2014-06-12 14:30:00,48.98,48.98,48.95,48.96,67300.0,39.0156,39.0156,38.9917,38.9997,67300.0
2014-06-12 14:40:00,48.96,48.98,48.96,48.98,25500.0,38.9997,39.0156,38.9997,39.0156,25500.0
2014-06-12 14:50:00,48.97,48.98,48.94,48.96,30600.0,39.0076,39.0156,38.9837,38.9997,30600.0
2014-06-12 15:00:00,48.95,48.96,48.9,48.91,90200.0,38.9917,38.9997,38.9519,38.9598,90200.0
2014-06-12 15:10:00,48.9,48.94,48.87,48.94,152600.0,38.9519,38.9837,38.928,38.9837,152600.0
2014-06-12 15:20:00,48.94,48.96,48.91,48.91,97000.0,38.9837,38.9997,38.9598,38.9598,97000.0
2014-06-12 15:30:00,48.91,48.91,48.85,48.85,241300.0,38.9598,38.9598,38.912,38.912,241300.0
2014-06-12 15:40:00,48.85,48.96,48.84,48.95,229100.0,38.912,38.9997,38.9041,38.9917,229100.0
2014-06-12 15:50:00,48.94,48.98,48.93,48.96,476000.0,38.9837,39.0156,38.9758,38.9997,476000.0
2014-06-13 09:30:00,48.98,48.99,48.92,48.92,98600.0,39.0156,39.0235,38.9678,38.9678,98600.0
2014-06-13 09:40:00,48.92,48.98,48.9,48.93,77100.0,38.9678,39.0156,38.9519,38.9758,77100.0
2014-06-13 09:50:00,48.91,48.96,48.88,48.92,152800.0,38.9598,38.9997,38.9359,38.9678,152800.0
2014-06-13 10:00:00,48.92,48.94,48.86,48.88,94200.0,38.9678,38.9837,38.92,38.9359,94200.0
2014-06-13 10:10:00,48.89,49.03,48.89,49.03,40300.0,38.9439,39.0554,38.9439,39.0554,40300.0
2014-06-13 10:20:00,49.03,49.11,49.03,49.07,111200.0,39.0554,39.1191,39.0554,39.0873,111200.0
2014-06-13 10:30:00,49.08,49.17,49.07,49.12,29300.0,39.0952,39.1669,39.0873,39.1271,29300.0
2014-06-13 10:40:00,49.12,49.14,49.11,49.11,23600.0,39.1271,39.143,39.1191,39.1191,23600.0
2014-06-13 10:50:00,49.11,49.16,49.1,49.15,29800.0,39.1191,39.159,39.1112,39.151,29800.0
2014-06-13 11:00:00,49.17,49.18,49.13,49.17,31000.0,39.1669,39.1749,39.1351,39.1669,31000.0
2014-06-13 11:10:00,49.18,49.2,49.14,49.15,96000.0,39.1749,39.1908,39.143,39.151,96000.0
2014-06-13 11:20:00,49.14,49.15,49.12,49.14,13700.0,39.143,39.151,39.1271,39.143,13700.0
2014-06-13 11:30:00,49.15,49.16,49.1,49.12,33300.0,39.151,39.159,39.1112,39.1271,33300.0
2014-06-13 11:40:00,49.12,49.13,49.09,49.11,24900.0,39.1271,39.1351,39.1032,39.1191,24900.0
2014-06-13 11:50:00,49.12,49.14,49.09,49.09,21300.0,39.1271,39.143,39.1032,39.1032,21300.0
2014-06-13 12:00:00,49.1,49.14,49.1,49.13,22300.0,39.1112,39.143,39.1112,39.1351,22300.0
2014-06-13 12:10:00,49.13,49.15,49.11,49.15,15700.0,39.1351,39.151,39.1191,39.151,15700.0
2014-06-13 12:20:00,49.15,49.18,49.15,49.16,22700.0,39.151,39.1749,39.151,39.159,22700.0
2014-06-13 12:30:00,49.15,49.15,49.12,49.12,22200.0,39.151,39.151,39.1271,39.1271,22200.0
2014-06-13 12:40:00,49.11,49.14,49.1,49.1,44900.0,39.1191,39.143,39.1112,39.1112,44900.0
2014-06-13 12:50:00,49.1,49.12,49.1,49.11,13700.0,39.1112,39.1271,39.1112,39.1191,13700.0
2014-06-13 13:00:00,49.11,49.15,49.11,49.12,39000.0,39.1191,39.151,39.1191,39.1271,39000.0
2014-06-13 13:10:00,49.12,49.12,49.09,49.11,59100.0,39.1271,39.1271,39.1032,39.1191,59100.0
2014-06-13 13:20:00,49.11,49.11,49.07,49.1,60300.0,39.1191,39.1191,39.0873,39.1112,60300.0
2014-06-13 13:30:00,49.1,49.12,49.07,49.09,56700.0,39.1112,39.1271,39.0873,39.1032,56700.0
2014-06-13 13:40:00,49.09,49.11,49.08,49.09,30400.0,39.1032,39.1191,39.0952,39.1032,30400.0
2014-06-13 13:50:00,49.09,49.13,49.09,49.11,43200.0,39.1032,39.1351,39.1032,39.1191,43200.0
2014-06-13 14:00:00,49.1,49.12,49.08,49.12,30000.0,39.1112,39.1271,39.0952,39.1271,30000.0
2014-06-13 14:10:00,49.12,49.16,49.1,49.15,38900.0,39.1271,39.159,39.1112,39.151,38900.0
2014-06-13 14:20:00,49.15,49.17,49.14,49.16,39800.0,39.151,39.1669,39.143,39.159,39800.0
2014-06-13 14:30:00,49.16,49.16,49.13,49.13,33600.0,39.159,39.159,39.1351,39.1351,33600.0
2014-06-13 14:40:00,49.14,49.16,49.13,49.15,28200.0,39.143,39.159,39.1351,39.151,28200.0
2014-06-13 14:50:00,49.15,49.16,49.13,49.15,25700.0,39.151,39.159,39.1351,39.151,25700.0
2014-06-13 15:00:00,49.15,49.2,49.15,49.2,83300.0,39.151,39.1908,39.151,39.1908,83300.0
2014-06-13 15:10:00,49.2,49.21,49.15,49.15,44800.0,39.1908,39.1988,39.151,39.151,44800.0
2014-06-13 15:20:00,49.15,49.15,49.09,49.09,91900.0,39.151,39.151,39.1032,39.1032,91900.0
2014-06-13 15:30:00,49.09,49.12,49.04,49.11,86000.0,39.1032,39.1271,39.0634,39.1191,86000.0
2014-06-13 15:40:00,49.1,49.11,49.05,49.08,178900.0,39.1112,39.1191,39.0713,39.0952,178900.0
2014-06-13 15:50:00,49.08,49.14,49.08,49.14,312900.0,39.0952,39.143,39.0952,39.143,312900.0
2014-06-16 09:30:00,49.02,49.14,49.0,49.09,274700.0,39.0474,39.143,39.0315,39.1032,274700.0
2014-06-16 09:40:00,49.09,49.13,49.05,49.07,201000.0,39.1032,39.1351,39.0713,39.0873,201000.0
2014-06-16 09:50:00,49.07,49.08,49.0,49.01,74700.0,39.0873,39.0952,39.0315,39.0395,74700.0
2014-06-16 10:00:00,49.01,49.1,48.99,49.06,490300.0,39.0395,39.1112,39.0235,39.0793,490300.0
2014-06-16 10:10:00,49.07,49.11,49.07,49.1,109300.0,39.0873,39.1191,39.0873,39.1112,109300.0
2014-06-16 10:20:00,49.11,49.12,49.09,49.1,100500.0,39.1191,39.1271,39.1032,39.1112,100500.0
2014-06-16 10:30:00,49.1,49.12,49.06,49.06,60500.0,39.1112,39.1271,39.0793,39.0793,60500.0
2014-06-16 10:40:00,49.07,49.09,49.06,49.07,93300.0,39.0873,39.1032,39.0793,39.0873,93300.0
2014-06-16 10:50:00,49.06,49.09,49.05,49.05,93700.0,39.0793,39.1032,39.0713,39.0713,93700.0
2014-06-16 11:00:00,49.05,49.07,48.95,48.96,86400.0,39.0713,39.0873,38.9917,38.9997,86400.0
2014-06-16 11:10:00,48.95,48.96,48.89,48.91,240100.0,38.9917,38.9997,38.9439,38.9598,240100.0
2014-06-16 11:20:00,48.92,48.93,48.89,48.89,119400.0,38.9678,38.9758,38.9439,38.9439,119400.0
2014-06-16 11:30:00,48.89,48.89,48.8,48.82,174600.0,38.9439,38.9439,38.8722,38.8881,174600.0
2014-06-16 11:40:00,48.83,48.88,48.81,48.86,97700.0,38.8961,38.9359,38.8802,38.92,97700.0
2014-06-16 11:50:00,48.86,48.87,48.82,48.86,274600.0,38.92,38.928,38.8881,38.92,274600.0
2014-06-16 12:00:00,48.87,48.93,48.84,48.92,137600.0,38.928,38.9758,38.9041,38.9678,137600.0
2014-06-16 12:10:00,48.93,49.0,48.93,48.98,115900.0,38.9758,39.0315,38.9758,39.0156,115900.0
2014-06-16 12:20:00,48.98,49.02,48.98,49.0,55400.0,39.0156,39.0474,39.0156,39.0315,55400.0
2014-06-16 12:30:00,49.01,49.01,48.99,49.0,96400.0,39.0395,39.0395,39.0235,39.0315,96400.0
2014-06-16 12:40:00,49.0,49.03,49.0,49.03,29800.0,39.0315,39.0554,39.0315,39.0554,29800.0
2014-06-16 12:50:00,49.03,49.09,49.03,49.08,17300.0,39.0554,39.1032,39.0554,39.0952,17300.0
2014-06-16 13:00:00,49.08,49.12,49.07,49.11,51400.0,39.0952,39.1271,39.0873,39.1191,51400.0
2014-06-16 13:10:00,49.11,49.12,49.08,49.1,89600.0,39.1191,39.1271,39.0952,39.1112,89600.0
2014-06-16 13:20:00,49.1,49.12,49.1,49.1,37800.0,39.1112,39.1271,39.1112,39.1112,37800.0
2014-06-16 13:30:00,49.1,49.13,49.09,49.09,191100.0,39.1112,39.1351,39.1032,39.1032,191100.0
2014-06-16 13:40:00,49.09,49.09,49.04,49.04,157900.0,39.1032,39.1032,39.0634,39.0634,157900.0
2014-06-16 13:50:00,49.04,49.04,48.99,49.0,273000.0,39.0634,39.0634,39.0235,39.0315,273000.0
2014-06-16 14:00:00,49.0,49.0,48.97,48.97,300300.0,39.0315,39.0315,39.0076,39.0076,300300.0
2014-06-16 14:10:00,48.97,48.97,48.93,48.94,399000.0,39.0076,39.0076,38.9758,38.9837,399000.0
2014-06-16 14:20:00,48.94,48.98,48.93,48.95,415200.0,38.9837,39.0156,38.9758,38.9917,415200.0
2014-06-16 14:30:00,48.95,48.96,48.93,48.94,134600.0,38.9917,38.9997,38.9758,38.9837,134600.0
2014-06-16 14:40:00,48.94,48.96,48.92,48.96,126600.0,38.9837,38.9997,38.9678,38.9997,126600.0
2014-06-16 14:50:00,48.96,48.96,48.92,48.93,173100.0,38.9997,38.9997,38.9678,38.9758,173100.0
2014-06-16 15:00:00,48.93,48.97,48.9,48.97,138100.0,38.9758,39.0076,38.9519,39.0076,138100.0
2014-06-16 15:10:00,48.97,48.98,48.93,48.97,167200.0,39.0076,39.0156,38.9758,39.0076,167200.0
2014-06-16 15:20:00,48.97,49.02,48.96,49.0,229600.0,39.0076,39.0474,38.9997,39.0315,229600.0
2014-06-16 15:30:00,49.0,49.04,48.99,49.04,200500.0,39.0315,39.0634,39.0235,39.0634,200500.0
2014-06-16 15:40:00,49.04,49.04,49.02,49.02,322100.0,39.0634,39.0634,39.0474,39.0474,322100.0
2014-06-16 15:50:00,49.03,49.08,49.02,49.05,549500.0,39.0554,39.0952,39.0474,39.0713,549500.0
2014-06-17 09:30:00,48.72,48.97,48.7,48.86,289100.0,38.8085,39.0076,38.7925,38.92,289100.0
2014-06-17 09:40:00,48.88,49.0,48.88,48.97,101100.0,38.9359,39.0315,38.9359,39.0076,101100.0
2014-06-17 09:50:00,48.97,49.09,48.97,49.07,130700.0,39.0076,39.1032,39.0076,39.0873,130700.0
2014-06-17 10:00:00,49.07,49.2,49.07,49.19,125900.0,39.0873,39.1908,39.0873,39.1829,125900.0
2014-06-17 10:10:00,49.19,49.2,49.11,49.12,84500.0,39.1829,39.1908,39.1191,39.1271,84500.0
2014-06-17 10:20:00,49.13,49.15,49.09,49.12,87600.0,39.1351,39.151,39.1032,39.1271,87600.0
2014-06-17 10:30:00,49.13,49.13,49.04,49.05,88700.0,39.1351,39.1351,39.0634,39.0713,88700.0
2014-06-17 10:40:00,49.05,49.06,48.97,48.98,36500.0,39.0713,39.0793,39.0076,39.0156,36500.0
2014-06-17 10:50:00,48.97,49.04,48.94,49.04,43900.0,39.0076,39.0634,38.9837,39.0634,43900.0
2014-06-17 11:00:00,49.05,49.09,49.0,49.01,40000.0,39.0713,39.1032,39.0315,39.0395,40000.0
2014-06-17 11:10:00,49.01,49.06,49.0,49.06,29500.0,39.0395,39.0793,39.0315,39.0793,29500.0
2014-06-17 11:20:00,49.06,49.08,49.04,49.05,51900.0,39.0793,39.0952,39.0634,39.0713,51900.0
2014-06-17 11:30:00,49.06,49.09,49.06,49.09,88800.0,39.0793,39.1032,39.0793,39.1032,88800.0
2014-06-17 11:40:00,49.09,49.1,49.05,49.1,33100.0,39.1032,39.1112,39.0713,39.1112,33100.0
2014-06-17 11:50:00,49.11,49.14,49.1,49.13,43500.0,39.1191,39.143,39.1112,39.1351,43500.0
2014-06-17 12:00:00,49.14,49.17,49.13,49.16,20700.0,39.143,39.1669,39.1351,39.159,20700.0
2014-06-17 12:10:00,49.17,49.18,49.15,49.16,43500.0,39.1669,39.1749,39.151,39.159,43500.0
2014-06-17 12:20:00,49.16,49.21,49.16,49.17,69800.0,39.159,39.1988,39.159,39.1669,69800.0
2014-06-17 12:30:00,49.17,49.2,49.17,49.19,107600.0,39.1669,39.1908,39.1669,39.1829,107600.0
2014-06-17 12:40:00,49.19,49.22,49.19,49.21,80600.0,39.1829,39.2068,39.1829,39.1988,80600.0
2014-06-17 12:50:00,49.22,49.24,49.21,49.23,72000.0,39.2068,39.2227,39.1988,39.2147,72000.0
2014-06-17 13:00:00,49.23,49.23,49.18,49.2,70800.0,39.2147,39.2147,39.1749,39.1908,70800.0
2014-06-17 13:10:00,49.2,49.2,49.18,49.19,84900.0,39.1908,39.1908,39.1749,39.1829,84900.0
2014-06-17 13:20:00,49.19,49.19,49.15,49.16,55600.0,39.1829,39.1829,39.151,39.159,55600.0
2014-06-17 13:30:00,49.16,49.22,49.16,49.21,107900.0,39.159,39.2068,39.159,39.1988,107900.0
2014-06-17 13:40:00,49.22,49.23,49.19,49.19,92900.0,39.2068,39.2147,39.1829,39.1829,92900.0
2014-06-17 13:50:00,49.19,49.21,49.18,49.21,76600.0,39.1829,39.1988,39.1749,39.1988,76600.0
2014-06-17 14:00:00,49.2,49.2,49.15,49.16,97100.0,39.1908,39.1908,39.151,39.159,97100.0
2014-06-17 14:10:00,49.15,49.17,49.14,49.16,46900.0,39.151,39.1669,39.143,39.159,46900.0
2014-06-17 14:20:00,49.15,49.19,49.15,49.17,159700.0,39.151,39.1829,39.151,39.1669,159700.0
2014-06-17 14:30:00,49.18,49.18,49.16,49.16,73800.0,39.1749,39.1749,39.159,39.159,73800.0
2014-06-17 14:40:00,49.16,49.2,49.15,49.18,113300.0,39.159,39.1908,39.151,39.1749,113300.0
2014-06-17 14:50:00,49.18,49.2,49.17,49.19,60800.0,39.1749,39.1908,39.1669,39.1829,60800.0
2014-06-17 15:00:00,49.19,49.19,49.14,49.15,99100.0,39.1829,39.1829,39.143,39.151,99100.0
2014-06-17 15:10:00,49.15,49.15,49.13,49.14,204100.0,39.151,39.151,39.1351,39.143,204100.0
2014-06-17 15:20:00,49.13,49.15,49.12,49.15,155700.0,39.1351,39.151,39.1271,39.151,155700.0
2014-06-17 15:30:00,49.15,49.17,49.13,49.14,212000.0,39.151,39.1669,39.1351,39.143,212000.0
2014-06-17 15:40:00,49.14,49.19,49.14,49.17,339600.0,39.143,39.1829,39.143,39.1669,339600.0
2014-06-17 15:50:00,49.16,49.16,49.12,49.15,771600.0,39.159,39.159,39.1271,39.151,771600.0
2014-06-18 09:30:00,49.18,49.29,49.12,49.27,335000.0,39.1749,39.2625,39.1271,39.2466,335000.0
2014-06-18 09:40:00,49.27,49.37,49.27,49.35,230100.0,39.2466,39.3262,39.2466,39.3103,230100.0
2014-06-18 09:50:00,49.35,49.5,49.35,49.48,125100.0,39.3103,39.4298,39.3103,39.4139,125100.0
2014-06-18 10:00:00,49.49,49.51,49.37,49.37,66300.0,39.4218,39.4378,39.3262,39.3262,66300.0
2014-06-18 10:10:00,49.37,49.41,49.36,49.39,130700.0,39.3262,39.3581,39.3183,39.3422,130700.0
2014-06-18 10:20:00,49.38,49.38,49.28,49.33,437900.0,39.3342,39.3342,39.2546,39.2944,437900.0
2014-06-18 10:30:00,49.33,49.33,49.26,49.3,142900.0,39.2944,39.2944,39.2386,39.2705,142900.0
2014-06-18 10:40:00,49.3,49.32,49.25,49.26,811900.0,39.2705,39.2864,39.2307,39.2386,811900.0
2014-06-18 10:50:00,49.26,49.27,49.18,49.18,120500.0,39.2386,39.2466,39.1749,39.1749,120500.0
2014-06-18 11:00:00,49.17,49.24,49.16,49.2,29700.0,39.1669,39.2227,39.159,39.1908,29700.0
2014-06-18 11:10:00,49.21,49.24,49.2,49.23,36000.0,39.1988,39.2227,39.1908,39.2147,36000.0
2014-06-18 11:20:00,49.24,49.28,49.23,49.28,46400.0,39.2227,39.2546,39.2147,39.2546,46400.0
2014-06-18 11:30:00,49.29,49.32,49.28,49.29,64300.0,39.2625,39.2864,39.2546,39.2625,64300.0
2014-06-18 11:40:00,49.3,49.34,49.3,49.31,362700.0,39.2705,39.3023,39.2705,39.2784,362700.0
2014-06-18 11:50:00,49.31,49.31,49.26,49.27,73600.0,39.2784,39.2784,39.2386,39.2466,73600.0
2014-06-18 12:00:00,49.27,49.3,49.27,49.28,59000.0,39.2466,39.2705,39.2466,39.2546,59000.0
2014-06-18 12:10:00,49.28,49.28,49.24,49.24,109200.0,39.2546,39.2546,39.2227,39.2227,109200.0
2014-06-18 12:20:00,49.23,49.24,49.2,49.21,104000.0,39.2147,39.2227,39.1908,39.1988,104000.0
2014-06-18 12:30:00,49.21,49.25,49.2,49.25,129500.0,39.1988,39.2307,39.1908,39.2307,129500.0
2014-06-18 12:40:00,49.25,49.28,49.23,49.28,72700.0,39.2307,39.2546,39.2147,39.2546,72700.0
2014-06-18 12:50:00,49.28,49.3,49.26,49.27,183800.0,39.2546,39.2705,39.2386,39.2466,183800.0
2014-06-18 13:00:00,49.28,49.29,49.27,49.29,28200.0,39.2546,39.2625,39.2466,39.2625,28200.0
2014-06-18 13:10:00,49.29,49.3,49.29,49.29,141600.0,39.2625,39.2705,39.2625,39.2625,141600.0
2014-06-18 13:20:00,49.29,49.3,49.26,49.26,15500.0,39.2625,39.2705,39.2386,39.2386,15500.0
2014-06-18 13:30:00,49.25,49.26,49.19,49.23,113100.0,39.2307,39.2386,39.1829,39.2147,113100.0
2014-06-18 13:40:00,49.23,49.26,49.21,49.26,70600.0,39.2147,39.2386,39.1988,39.2386,70600.0
2014-06-18 13:50:00,49.26,49.31,49.25,49.27,73700.0,39.2386,39.2784,39.2307,39.2466,73700.0
2014-06-18 14:00:00,49.26,49.3,49.13,49.28,494900.0,39.2386,39.2705,39.1351,39.2546,494900.0
2014-06-18 14:10:00,49.29,49.38,49.29,49.38,328100.0,39.2625,39.3342,39.2625,39.3342,328100.0
2014-06-18 14:20:00,49.38,49.43,49.38,49.4,167200.0,39.3342,39.374,39.3342,39.3501,167200.0
2014-06-18 14:30:00,49.41,49.48,49.41,49.43,179700.0,39.3581,39.4139,39.3581,39.374,179700.0
2014-06-18 14:40:00,49.42,49.44,49.4,49.44,277700.0,39.3661,39.382,39.3501,39.382,277700.0
2014-06-18 14:50:00,49.44,49.52,49.44,49.48,342400.0,39.382,39.4457,39.382,39.4139,342400.0
2014-06-18 15:00:00,49.48,49.59,49.47,49.58,188600.0,39.4139,39.5015,39.4059,39.4935,188600.0
2014-06-18 15:10:00,49.58,49.61,49.54,49.59,135400.0,39.4935,39.5174,39.4617,39.5015,135400.0
2014-06-18 15:20:00,49.6,49.61,49.56,49.6,265400.0,39.5095,39.5174,39.4776,39.5095,265400.0
2014-06-18 15:30:00,49.6,49.65,49.6,49.65,237600.0,39.5095,39.5493,39.5095,39.5493,237600.0
2014-06-18 15:40:00,49.64,49.7,49.64,49.67,363500.0,39.5413,39.5891,39.5413,39.5652,363500.0
2014-06-18 15:50:00,49.67,49.69,49.65,49.68,669100.0,39.5652,39.5811,39.5493,39.5732,669100.0
2014-06-19 09:30:00,49.68,49.75,49.63,49.65,285900.0,39.5732,39.6289,39.5333,39.5493,285900.0
2014-06-19 09:40:00,49.64,49.7,49.6,49.6,124300.0,39.5413,39.5891,39.5095,39.5095,124300.0
2014-06-19 09:50:00,49.59,49.65,49.57,49.61,67300.0,39.5015,39.5493,39.4856,39.5174,67300.0
2014-06-19 10:00:00,49.62,49.7,49.55,49.59,145400.0,39.5254,39.5891,39.4696,39.5015,145400.0
2014-06-19 10:10:00,49.58,49.64,49.58,49.6,88600.0,39.4935,39.5413,39.4935,39.5095,88600.0
2014-06-19 10:20:00,49.59,49.59,49.53,49.56,93200.0,39.5015,39.5015,39.4537,39.4776,93200.0
2014-06-19 10:30:00,49.56,49.56,49.52,49.52,76100.0,39.4776,39.4776,39.4457,39.4457,76100.0
2014-06-19 10:40:00,49.53,49.6,49.53,49.58,80000.0,39.4537,39.5095,39.4537,39.4935,80000.0
2014-06-19 10:50:00,49.58,49.58,49.53,49.54,44300.0,39.4935,39.4935,39.4537,39.4617,44300.0
2014-06-19 11:00:00,49.54,49.55,49.48,49.49,65300.0,39.4617,39.4696,39.4139,39.4218,65300.0
2014-06-19 11:10:00,49.49,49.52,49.48,49.5,50300.0,39.4218,39.4457,39.4139,39.4298,50300.0
2014-06-19 11:20:00,49.51,49.53,49.48,49.5,112400.0,39.4378,39.4537,39.4139,39.4298,112400.0
2014-06-19 11:30:00,49.49,49.55,49.48,49.55,70800.0,39.4218,39.4696,39.4139,39.4696,70800.0
2014-06-19 11:40:00,49.54,49.58,49.54,49.57,74900.0,39.4617,39.4935,39.4617,39.4856,74900.0
2014-06-19 11:50:00,49.57,49.58,49.53,49.56,66400.0,39.4856,39.4935,39.4537,39.4776,66400.0
2014-06-19 12:00:00,49.57,49.58,49.55,49.57,79500.0,39.4856,39.4935,39.4696,39.4856,79500.0
2014-06-19 12:10:00,49.56,49.58,49.56,49.58,38400.0,39.4776,39.4935,39.4776,39.4935,38400.0
2014-06-19 12:20:00,49.58,49.59,49.56,49.57,49500.0,39.4935,39.5015,39.4776,39.4856,49500.0
2014-06-19 12:30:00,49.56,49.59,49.55,49.59,84200.0,39.4776,39.5015,39.4696,39.5015,84200.0
2014-06-19 12:40:00,49.6,49.61,49.58,49.59,51500.0,39.5095,39.5174,39.4935,39.5015,51500.0
2014-06-19 12:50:00,49.59,49.59,49.55,49.55,35100.0,39.5015,39.5015,39.4696,39.4696,35100.0
2014-06-19 13:00:00,49.54,49.56,49.52,49.56,44300.0,39.4617,39.4776,39.4457,39.4776,44300.0
2014-06-19 13:10:00,49.55,49.55,49.48,49.5,133700.0,39.4696,39.4696,39.4139,39.4298,133700.0
2014-06-19 13:20:00,49.49,49.55,49.48,49.55,57400.0,39.4218,39.4696,39.4139,39.4696,57400.0
2014-06-19 13:30:00,49.54,49.57,49.52,49.53,63000.0,39.4617,39.4856,39.4457,39.4537,63000.0
2014-06-19 13:40:00,49.54,49.55,49.52,49.54,71800.0,39.4617,39.4696,39.4457,39.4617,71800.0
2014-06-19 13:50:00,49.55,49.55,49.5,49.53,102200.0,39.4696,39.4696,39.4298,39.4537,102200.0
2014-06-19 14:00:00,49.53,49.53,49.51,49.53,68800.0,39.4537,39.4537,39.4378,39.4537,68800.0
2014-06-19 14:10:00,49.53,49.58,49.52,49.56,134200.0,39.4537,39.4935,39.4457,39.4776,134200.0
2014-06-19 14:20:00,49.57,49.6,49.57,49.57,46600.0,39.4856,39.5095,39.4856,39.4856,46600.0
2014-06-19 14:30:00,49.57,49.57,49.55,49.55,46500.0,39.4856,39.4856,39.4696,39.4696,46500.0
2014-06-19 14:40:00,49.55,49.57,49.55,49.57,61700.0,39.4696,39.4856,39.4696,39.4856,61700.0
2014-06-19 14:50:00,49.57,49.57,49.54,49.56,122000.0,39.4856,39.4856,39.4617,39.4776,122000.0
2014-06-19 15:00:00,49.57,49.58,49.55,49.56,133800.0,39.4856,39.4935,39.4696,39.4776,133800.0
2014-06-19 15:10:00,49.56,49.57,49.55,49.55,82500.0,39.4776,39.4856,39.4696,39.4696,82500.0
2014-06-19 15:20:00,49.55,49.58,49.55,49.57,130100.0,39.4696,39.4935,39.4696,39.4856,130100.0
2014-06-19 15:30:00,49.57,49.57,49.56,49.57,296000.0,39.4856,39.4856,39.4776,39.4856,296000.0
2014-06-19 15:40:00,49.57,49.59,49.54,49.54,234300.0,39.4856,39.5015,39.4617,39.4617,234300.0
2014-06-19 15:50:00,49.55,49.59,49.53,49.58,762300.0,39.4696,39.5015,39.4537,39.4935,762300.0
2014-06-20 09:30:00,49.4,49.45,49.33,49.44,273600.0,39.5336,39.5736,39.4776,39.5656,273600.0
2014-06-20 09:40:00,49.44,49.5,49.41,49.47,154900.0,39.5656,39.6136,39.5416,39.5896,154900.0
2014-06-20 09:50:00,49.47,49.48,49.42,49.42,70500.0,39.5896,39.5976,39.5496,39.5496,70500.0
2014-06-20 10:00:00,49.42,49.45,49.39,49.41,84300.0,39.5496,39.5736,39.5256,39.5416,84300.0
2014-06-20 10:10:00,49.41,49.45,49.39,49.39,107400.0,39.5416,39.5736,39.5256,39.5256,107400.0
2014-06-20 10:20:00,49.39,49.44,49.39,49.42,101400.0,39.5256,39.5656,39.5256,39.5496,101400.0
2014-06-20 10:30:00,49.43,49.45,49.42,49.44,75000.0,39.5576,39.5736,39.5496,39.5656,75000.0
2014-06-20 10:40:00,49.45,49.48,49.44,49.46,120700.0,39.5736,39.5976,39.5656,39.5816,120700.0
2014-06-20 10:50:00,49.47,49.54,49.46,49.54,72500.0,39.5896,39.6456,39.5816,39.6456,72500.0
2014-06-20 11:00:00,49.53,49.59,49.53,49.59,65200.0,39.6376,39.6856,39.6376,39.6856,65200.0
2014-06-20 11:10:00,49.59,49.62,49.58,49.61,106000.0,39.6856,39.7096,39.6776,39.7016,106000.0
2014-06-20 11:20:00,49.61,49.64,49.6,49.63,92700.0,39.7016,39.7256,39.6936,39.7176,92700.0
2014-06-20 11:30:00,49.62,49.63,49.59,49.61,39500.0,39.7096,39.7176,39.6856,39.7016,39500.0
2014-06-20 11:40:00,49.62,49.65,49.62,49.64,19400.0,39.7096,39.7336,39.7096,39.7256,19400.0
2014-06-20 11:50:00,49.64,49.66,49.62,49.65,25200.0,39.7256,39.7417,39.7096,39.7336,25200.0
2014-06-20 12:00:00,49.66,49.66,49.63,49.64,18800.0,39.7417,39.7417,39.7176,39.7256,18800.0
2014-06-20 12:10:00,49.65,49.67,49.65,49.65,13300.0,39.7336,39.7497,39.7336,39.7336,13300.0
2014-06-20 12:20:00,49.65,49.66,49.63,49.64,19000.0,39.7336,39.7417,39.7176,39.7256,19000.0
2014-06-20 12:30:00,49.65,49.66,49.62,49.62,10100.0,39.7336,39.7417,39.7096,39.7096,10100.0
2014-06-20 12:40:00,49.62,49.64,49.62,49.63,17500.0,39.7096,39.7256,39.7096,39.7176,17500.0
2014-06-20 12:50:00,49.63,49.64,49.62,49.64,8500.0,39.7176,39.7256,39.7096,39.7256,8500.0
2014-06-20 13:00:00,49.64,49.64,49.61,49.62,22000.0,39.7256,39.7256,39.7016,39.7096,22000.0
2014-06-20 13:10:00,49.62,49.66,49.62,49.64,42900.0,39.7096,39.7417,39.7096,39.7256,42900.0
2014-06-20 13:20:00,49.64,49.65,49.62,49.65,20800.0,39.7256,39.7336,39.7096,39.7336,20800.0
2014-06-20 13:30:00,49.65,49.65,49.63,49.64,16300.0,39.7336,39.7336,39.7176,39.7256,16300.0
2014-06-20 13:40:00,49.64,49.64,49.62,49.64,273100.0,39.7256,39.7256,39.7096,39.7256,273100.0
2014-06-20 13:50:00,49.64,49.65,49.62,49.62,52200.0,39.7256,39.7336,39.7096,39.7096,52200.0
2014-06-20 14:00:00,49.62,49.64,49.61,49.64,26000.0,39.7096,39.7256,39.7016,39.7256,26000.0
2014-06-20 14:10:00,49.63,49.65,49.63,49.65,30900.0,39.7176,39.7336,39.7176,39.7336,30900.0
2014-06-20 14:20:00,49.65,49.65,49.63,49.64,29500.0,39.7336,39.7336,39.7176,39.7256,29500.0
2014-06-20 14:30:00,49.64,49.64,49.6,49.61,63300.0,39.7256,39.7256,39.6936,39.7016,63300.0
2014-06-20 14:40:00,49.61,49.63,49.6,49.61,61300.0,39.7016,39.7176,39.6936,39.7016,61300.0
2014-06-20 14:50:00,49.62,49.62,49.61,49.62,18900.0,39.7096,39.7096,39.7016,39.7096,18900.0
2014-06-20 15:00:00,49.62,49.62,49.6,49.6,43500.0,39.7096,39.7096,39.6936,39.6936,43500.0
2014-06-20 15:10:00,49.61,49.62,49.6,49.61,62100.0,39.7016,39.7096,39.6936,39.7016,62100.0
2014-06-20 15:20:00,49.61,49.63,49.61,49.63,82900.0,39.7016,39.7176,39.7016,39.7176,82900.0
2014-06-20 15:30:00,49.63,49.66,49.62,49.66,115600.0,39.7176,39.7417,39.7096,39.7417,115600.0
2014-06-20 15:40:00,49.66,49.67,49.64,49.65,298500.0,39.7417,39.7497,39.7256,39.7336,298500.0
2014-06-20 15:50:00,49.65,49.67,49.63,49.65,841800.0,39.7336,39.7497,39.7176,39.7336,841800.0
2014-06-23 09:30:00,49.7,49.7,49.52,49.57,244400.0,39.7737,39.7737,39.6296,39.6696,244400.0
2014-06-23 09:40:00,49.58,49.59,49.49,49.55,141400.0,39.6776,39.6856,39.6056,39.6536,141400.0
2014-06-23 09:50:00,49.55,49.63,49.55,49.63,51200.0,39.6536,39.7176,39.6536,39.7176,51200.0
2014-06-23 10:00:00,49.63,49.7,49.63,49.67,154700.0,39.7176,39.7737,39.7176,39.7497,154700.0
2014-06-23 10:10:00,49.67,49.69,49.63,49.67,35400.0,39.7497,39.7657,39.7176,39.7497,35400.0
2014-06-23 10:20:00,49.66,49.67,49.59,49.61,51300.0,39.7417,39.7497,39.6856,39.7016,51300.0
2014-06-23 10:30:00,49.62,49.68,49.62,49.65,30400.0,39.7096,39.7577,39.7096,39.7336,30400.0
2014-06-23 10:40:00,49.66,49.69,49.64,49.64,60400.0,39.7417,39.7657,39.7256,39.7256,60400.0
2014-06-23 10:50:00,49.64,49.65,49.61,49.64,58300.0,39.7256,39.7336,39.7016,39.7256,58300.0
2014-06-23 11:00:00,49.63,49.66,49.62,49.66,35800.0,39.7176,39.7417,39.7096,39.7417,35800.0
2014-06-23 11:10:00,49.65,49.66,49.63,49.65,28400.0,39.7336,39.7417,39.7176,39.7336,28400.0
2014-06-23 11:20:00,49.65,49.69,49.62,49.62,50300.0,39.7336,39.7657,39.7096,39.7096,50300.0
2014-06-23 11:30:00,49.62,49.64,49.59,49.59,44400.0,39.7096,39.7256,39.6856,39.6856,44400.0
2014-06-23 11:40:00,49.59,49.64,49.59,49.62,33800.0,39.6856,39.7256,39.6856,39.7096,33800.0
2014-06-23 11:50:00,49.62,49.63,49.61,49.62,11500.0,39.7096,39.7176,39.7016,39.7096,11500.0
2014-06-23 12:00:00,49.63,49.66,49.63,49.65,8000.0,39.7176,39.7417,39.7176,39.7336,8000.0
2014-06-23 12:10:00,49.66,49.86,49.65,49.86,185000.0,39.7417,39.9017,39.7336,39.9017,185000.0
2014-06-23 12:20:00,49.85,49.85,49.73,49.75,37500.0,39.8937,39.8937,39.7977,39.8137,37500.0
2014-06-23 12:30:00,49.75,49.8,49.75,49.8,21900.0,39.8137,39.8537,39.8137,39.8537,21900.0
2014-06-23 12:40:00,49.8,49.8,49.78,49.79,192700.0,39.8537,39.8537,39.8377,39.8457,192700.0
2014-06-23 12:50:00,49.78,49.79,49.76,49.76,202400.0,39.8377,39.8457,39.8217,39.8217,202400.0
2014-06-23 13:00:00,49.76,49.76,49.72,49.72,29000.0,39.8217,39.8217,39.7897,39.7897,29000.0
2014-06-23 13:10:00,49.71,49.72,49.68,49.69,35100.0,39.7817,39.7897,39.7577,39.7657,35100.0
2014-06-23 13:20:00,49.68,49.71,49.68,49.69,85000.0,39.7577,39.7817,39.7577,39.7657,85000.0
2014-06-23 13:30:00,49.69,49.69,49.66,49.69,20200.0,39.7657,39.7657,39.7417,39.7657,20200.0
2014-06-23 13:40:00,49.69,49.69,49.66,49.68,23400.0,39.7657,39.7657,39.7417,39.7577,23400.0
2014-06-23 13:50:00,49.68,49.7,49.68,49.7,13900.0,39.7577,39.7737,39.7577,39.7737,13900.0
2014-06-23 14:00:00,49.7,49.71,49.68,49.68,51700.0,39.7737,39.7817,39.7577,39.7577,51700.0
2014-06-23 14:10:00,49.69,49.72,49.69,49.71,91400.0,39.7657,39.7897,39.7657,39.7817,91400.0
2014-06-23 14:20:00,49.7,49.72,49.69,49.69,40600.0,39.7737,39.7897,39.7657,39.7657,40600.0
2014-06-23 14:30:00,49.69,49.7,49.68,49.68,10700.0,39.7657,39.7737,39.7577,39.7577,10700.0
2014-06-23 14:40:00,49.69,49.7,49.68,49.68,55500.0,39.7657,39.7737,39.7577,39.7577,55500.0
2014-06-23 14:50:00,49.67,49.69,49.66,49.69,100200.0,39.7497,39.7657,39.7417,39.7657,100200.0
2014-06-23 15:00:00,49.69,49.71,49.67,49.67,63500.0,39.7657,39.7817,39.7497,39.7497,63500.0
2014-06-23 15:10:00,49.67,49.7,49.66,49.69,42200.0,39.7497,39.7737,39.7417,39.7657,42200.0
2014-06-23 15:20:00,49.69,49.7,49.68,49.69,45000.0,39.7657,39.7737,39.7577,39.7657,45000.0
2014-06-23 15:30:00,49.68,49.69,49.67,49.69,65600.0,39.7577,39.7657,39.7497,39.7657,65600.0
2014-06-23 15:40:00,49.7,49.71,49.69,49.71,72700.0,39.7737,39.7817,39.7657,39.7817,72700.0
2014-06-23 15:50:00,49.71,49.73,49.69,49.71,255500.0,39.7817,39.7977,39.7657,39.7817,255500.0
2014-06-24 09:30:00,49.59,49.7,49.57,49.57,130500.0,39.6856,39.7737,39.6696,39.6696,130500.0
2014-06-24 09:40:00,49.57,49.61,49.53,49.59,54300.0,39.6696,39.7016,39.6376,39.6856,54300.0
2014-06-24 09:50:00,49.6,49.61,49.49,49.5,54400.0,39.6936,39.7016,39.6056,39.6136,54400.0
2014-06-24 10:00:00,49.51,49.65,49.5,49.63,87500.0,39.6216,39.7336,39.6136,39.7176,87500.0
2014-06-24 10:10:00,49.65,49.7,49.62,49.69,66200.0,39.7336,39.7737,39.7096,39.7657,66200.0
2014-06-24 10:20:00,49.68,49.76,49.68,49.76,31900.0,39.7577,39.8217,39.7577,39.8217,31900.0
2014-06-24 10:30:00,49.76,49.83,49.76,49.81,75600.0,39.8217,39.8777,39.8217,39.8617,75600.0
2014-06-24 10:40:00,49.81,49.83,49.75,49.76,159300.0,39.8617,39.8777,39.8137,39.8217,159300.0
2014-06-24 10:50:00,49.75,49.84,49.74,49.83,320300.0,39.8137,39.8857,39.8057,39.8777,320300.0
2014-06-24 11:00:00,49.84,49.87,49.79,49.8,92600.0,39.8857,39.9097,39.8457,39.8537,92600.0
2014-06-24 11:10:00,49.79,49.8,49.76,49.78,121900.0,39.8457,39.8537,39.8217,39.8377,121900.0
2014-06-24 11:20:00,49.77,49.79,49.75,49.76,83600.0,39.8297,39.8457,39.8137,39.8217,83600.0
2014-06-24 11:30:00,49.76,49.77,49.74,49.74,64300.0,39.8217,39.8297,39.8057,39.8057,64300.0
2014-06-24 11:40:00,49.74,49.76,49.73,49.76,13900.0,39.8057,39.8217,39.7977,39.8217,13900.0
2014-06-24 11:50:00,49.75,49.76,49.73,49.76,35100.0,39.8137,39.8217,39.7977,39.8217,35100.0
2014-06-24 12:00:00,49.75,49.77,49.73,49.74,19000.0,39.8137,39.8297,39.7977,39.8057,19000.0
2014-06-24 12:10:00,49.75,49.75,49.72,49.73,16200.0,39.8137,39.8137,39.7897,39.7977,16200.0
2014-06-24 12:20:00,49.73,49.74,49.71,49.72,20000.0,39.7977,39.8057,39.7817,39.7897,20000.0
2014-06-24 12:30:00,49.71,49.75,49.7,49.74,140600.0,39.7817,39.8137,39.7737,39.8057,140600.0
2014-06-24 12:40:00,49.75,49.75,49.7,49.71,88800.0,39.8137,39.8137,39.7737,39.7817,88800.0
2014-06-24 12:50:00,49.7,49.71,49.67,49.69,186700.0,39.7737,39.7817,39.7497,39.7657,186700.0
2014-06-24 13:00:00,49.68,49.68,49.62,49.63,190200.0,39.7577,39.7577,39.7096,39.7176,190200.0
2014-06-24 13:10:00,49.64,49.64,49.55,49.57,50400.0,39.7256,39.7256,39.6536,39.6696,50400.0
2014-06-24 13:20:00,49.57,49.59,49.54,49.59,123500.0,39.6696,39.6856,39.6456,39.6856,123500.0
2014-06-24 13:30:00,49.58,49.6,49.56,49.59,16900.0,39.6776,39.6936,39.6616,39.6856,16900.0
2014-06-24 13:40:00,49.58,49.58,49.54,49.55,89800.0,39.6776,39.6776,39.6456,39.6536,89800.0
2014-06-24 13:50:00,49.56,49.57,49.49,49.5,37300.0,39.6616,39.6696,39.6056,39.6136,37300.0
2014-06-24 14:00:00,49.5,49.54,49.5,49.51,26100.0,39.6136,39.6456,39.6136,39.6216,26100.0
2014-06-24 14:10:00,49.51,49.55,49.51,49.53,32900.0,39.6216,39.6536,39.6216,39.6376,32900.0
2014-06-24 14:20:00,49.54,49.54,49.47,49.49,45200.0,39.6456,39.6456,39.5896,39.6056,45200.0
2014-06-24 14:30:00,49.49,49.49,49.45,49.46,23100.0,39.6056,39.6056,39.5736,39.5816,23100.0
2014-06-24 14:40:00,49.46,49.5,49.46,49.48,124800.0,39.5816,39.6136,39.5816,39.5976,124800.0
2014-06-24 14:50:00,49.47,49.48,49.45,49.47,108800.0,39.5896,39.5976,39.5736,39.5896,108800.0
2014-06-24 15:00:00,49.46,49.46,49.39,49.39,76600.0,39.5816,39.5816,39.5256,39.5256,76600.0
2014-06-24 15:10:00,49.39,49.4,49.34,49.34,119700.0,39.5256,39.5336,39.4856,39.4856,119700.0
2014-06-24 15:20:00,49.34,49.38,49.31,49.34,110900.0,39.4856,39.5176,39.4616,39.4856,110900.0
2014-06-24 15:30:00,49.35,49.37,49.28,49.28,350900.0,39.4936,39.5096,39.4375,39.4375,350900.0
2014-06-24 15:40:00,49.29,49.34,49.28,49.33,194600.0,39.4456,39.4856,39.4375,39.4776,194600.0
2014-06-24 15:50:00,49.32,49.33,49.26,49.27,433800.0,39.4696,39.4776,39.4215,39.4295,433800.0
2014-06-25 09:30:00,49.33,49.87,49.33,49.77,442100.0,39.4776,39.9097,39.4776,39.8297,442100.0
2014-06-25 09:40:00,49.77,49.85,49.71,49.8,286200.0,39.8297,39.8937,39.7817,39.8537,286200.0
2014-06-25 09:50:00,49.81,49.87,49.77,49.78,617000.0,39.8617,39.9097,39.8297,39.8377,617000.0
2014-06-25 10:00:00,49.79,49.83,49.65,49.66,328100.0,39.8457,39.8777,39.7336,39.7417,328100.0
2014-06-25 10:10:00,49.66,49.75,49.65,49.66,198100.0,39.7417,39.8137,39.7336,39.7417,198100.0
2014-06-25 10:20:00,49.66,49.73,49.64,49.66,191200.0,39.7417,39.7977,39.7256,39.7417,191200.0
2014-06-25 10:30:00,49.66,49.7,49.58,49.61,226200.0,39.7417,39.7737,39.6776,39.7016,226200.0
2014-06-25 10:40:00,49.61,49.66,49.59,49.64,80300.0,39.7016,39.7417,39.6856,39.7256,80300.0
2014-06-25 10:50:00,49.65,49.79,49.65,49.77,127300.0,39.7336,39.8457,39.7336,39.8297,127300.0
2014-06-25 11:00:00,49.77,49.81,49.76,49.79,226200.0,39.8297,39.8617,39.8217,39.8457,226200.0
2014-06-25 11:10:00,49.79,49.8,49.54,49.64,249800.0,39.8457,39.8537,39.6456,39.7256,249800.0
2014-06-25 11:20:00,49.63,49.72,49.62,49.67,142700.0,39.7176,39.7897,39.7096,39.7497,142700.0
2014-06-25 11:30:00,49.67,49.69,49.6,49.61,120800.0,39.7497,39.7657,39.6936,39.7016,120800.0
2014-06-25 11:40:00,49.62,49.68,49.61,49.62,104600.0,39.7096,39.7577,39.7016,39.7096,104600.0
2014-06-25 11:50:00,49.62,49.65,49.59,49.62,98800.0,39.7096,39.7336,39.6856,39.7096,98800.0
2014-06-25 12:00:00,49.62,49.66,49.59,49.59,89400.0,39.7096,39.7417,39.6856,39.6856,89400.0
2014-06-25 12:10:00,49.58,49.64,49.57,49.62,132100.0,39.6776,39.7256,39.6696,39.7096,132100.0
2014-06-25 12:20:00,49.61,49.62,49.57,49.61,59100.0,39.7016,39.7096,39.6696,39.7016,59100.0
2014-06-25 12:30:00,49.61,49.62,49.58,49.58,57000.0,39.7016,39.7096,39.6776,39.6776,57000.0
2014-06-25 12:40:00,49.58,49.61,49.57,49.58,86600.0,39.6776,39.7016,39.6696,39.6776,86600.0
2014-06-25 12:50:00,49.58,49.58,49.57,49.57,64800.0,39.6776,39.6776,39.6696,39.6696,64800.0
2014-06-25 13:00:00,49.58,49.65,49.58,49.62,207900.0,39.6776,39.7336,39.6776,39.7096,207900.0
2014-06-25 13:10:00,49.62,49.63,49.56,49.58,70000.0,39.7096,39.7176,39.6616,39.6776,70000.0
2014-06-25 13:20:00,49.58,49.6,49.55,49.58,117000.0,39.6776,39.6936,39.6536,39.6776,117000.0
2014-06-25 13:30:00,49.58,49.59,49.55,49.59,68200.0,39.6776,39.6856,39.6536,39.6856,68200.0
2014-06-25 13:40:00,49.59,49.6,49.55,49.57,154300.0,39.6856,39.6936,39.6536,39.6696,154300.0
2014-06-25 13:50:00,49.57,49.61,49.56,49.59,107700.0,39.6696,39.7016,39.6616,39.6856,107700.0
2014-06-25 14:00:00,49.59,49.61,49.57,49.61,77200.0,39.6856,39.7016,39.6696,39.7016,77200.0
2014-06-25 14:10:00,49.6,49.62,49.59,49.61,63400.0,39.6936,39.7096,39.6856,39.7016,63400.0
2014-06-25 14:20:00,49.61,49.66,49.61,49.64,77400.0,39.7016,39.7417,39.7016,39.7256,77400.0
2014-06-25 14:30:00,49.65,49.66,49.64,49.65,53900.0,39.7336,39.7417,39.7256,39.7336,53900.0
2014-06-25 14:40:00,49.65,49.66,49.6,49.62,129000.0,39.7336,39.7417,39.6936,39.7096,129000.0
2014-06-25 14:50:00,49.61,49.64,49.6,49.61,63400.0,39.7016,39.7256,39.6936,39.7016,63400.0
2014-06-25 15:00:00,49.6,49.61,49.57,49.61,84500.0,39.6936,39.7016,39.6696,39.7016,84500.0
2014-06-25 15:10:00,49.6,49.65,49.58,49.62,89300.0,39.6936,39.7336,39.6776,39.7096,89300.0
2014-06-25 15:20:00,49.62,49.66,49.62,49.64,53100.0,39.7096,39.7417,39.7096,39.7256,53100.0
2014-06-25 15:30:00,49.65,49.71,49.65,49.69,97000.0,39.7336,39.7817,39.7336,39.7657,97000.0
2014-06-25 15:40:00,49.69,49.73,49.68,49.69,382400.0,39.7657,39.7977,39.7577,39.7657,382400.0
2014-06-25 15:50:00,49.69,49.7,49.65,49.65,673400.0,39.7657,39.7737,39.7336,39.7336,673400.0
2014-06-26 09:30:00,49.73,49.83,49.52,49.67,614100.0,39.7977,39.8777,39.6296,39.7497,614100.0
2014-06-26 09:40:00,49.67,49.67,49.45,49.46,735400.0,39.7497,39.7497,39.5736,39.5816,735400.0
2014-06-26 09:50:00,49.46,49.54,49.42,49.48,682900.0,39.5816,39.6456,39.5496,39.5976,682900.0
2014-06-26 10:00:00,49.47,49.49,49.42,49.48,735800.0,39.5896,39.6056,39.5496,39.5976,735800.0
2014-06-26 10:10:00,49.49,49.54,49.46,49.49,486100.0,39.6056,39.6456,39.5816,39.6056,486100.0
2014-06-26 10:20:00,49.5,49.54,49.48,49.5,265200.0,39.6136,39.6456,39.5976,39.6136,265200.0
2014-06-26 10:30:00,49.5,49.5,49.41,49.44,87200.0,39.6136,39.6136,39.5416,39.5656,87200.0
2014-06-26 10:40:00,49.43,49.46,49.34,49.44,93100.0,39.5576,39.5816,39.4856,39.5656,93100.0
2014-06-26 10:50:00,49.43,49.47,49.41,49.44,48400.0,39.5576,39.5896,39.5416,39.5656,48400.0
2014-06-26 11:00:00,49.44,49.5,49.41,49.43,52600.0,39.5656,39.6136,39.5416,39.5576,52600.0
2014-06-26 11:10:00,49.44,49.44,49.36,49.39,58700.0,39.5656,39.5656,39.5016,39.5256,58700.0
2014-06-26 11:20:00,49.4,49.46,49.39,49.46,57500.0,39.5336,39.5816,39.5256,39.5816,57500.0
2014-06-26 11:30:00,49.47,49.49,49.4,49.47,60900.0,39.5896,39.6056,39.5336,39.5896,60900.0
2014-06-26 11:40:00,49.47,49.48,49.45,49.46,34100.0,39.5896,39.5976,39.5736,39.5816,34100.0
2014-06-26 11:50:00,49.46,49.48,49.44,49.47,27800.0,39.5816,39.5976,39.5656,39.5896,27800.0
2014-06-26 12:00:00,49.47,49.48,49.43,49.44,17800.0,39.5896,39.5976,39.5576,39.5656,17800.0
2014-06-26 12:10:00,49.45,49.46,49.4,49.43,73200.0,39.5736,39.5816,39.5336,39.5576,73200.0
2014-06-26 12:20:00,49.44,49.44,49.4,49.42,19400.0,39.5656,39.5656,39.5336,39.5496,19400.0
2014-06-26 12:30:00,49.41,49.44,49.4,49.43,26900.0,39.5416,39.5656,39.5336,39.5576,26900.0
2014-06-26 12:40:00,49.42,49.45,49.41,49.42,24900.0,39.5496,39.5736,39.5416,39.5496,24900.0
2014-06-26 12:50:00,49.43,49.43,49.41,49.41,14000.0,39.5576,39.5576,39.5416,39.5416,14000.0
2014-06-26 13:00:00,49.41,49.43,49.41,49.43,16900.0,39.5416,39.5576,39.5416,39.5576,16900.0
2014-06-26 13:10:00,49.43,49.43,49.4,49.41,52300.0,39.5576,39.5576,39.5336,39.5416,52300.0
2014-06-26 13:20:00,49.42,49.54,49.41,49.53,64000.0,39.5496,39.6456,39.5416,39.6376,64000.0
2014-06-26 13:30:00,49.53,49.55,49.51,49.53,48700.0,39.6376,39.6536,39.6216,39.6376,48700.0
2014-06-26 13:40:00,49.53,49.59,49.53,49.59,59800.0,39.6376,39.6856,39.6376,39.6856,59800.0
2014-06-26 13:50:00,49.59,49.59,49.51,49.51,20200.0,39.6856,39.6856,39.6216,39.6216,20200.0
2014-06-26 14:00:00,49.51,49.54,49.51,49.51,27000.0,39.6216,39.6456,39.6216,39.6216,27000.0
2014-06-26 14:10:00,49.51,49.54,49.5,49.53,48600.0,39.6216,39.6456,39.6136,39.6376,48600.0
2014-06-26 14:20:00,49.53,49.57,49.52,49.57,19500.0,39.6376,39.6696,39.6296,39.6696,19500.0
2014-06-26 14:30:00,49.57,49.57,49.54,49.57,91100.0,39.6696,39.6696,39.6456,39.6696,91100.0
2014-06-26 14:40:00,49.57,49.58,49.52,49.53,17500.0,39.6696,39.6776,39.6296,39.6376,17500.0
2014-06-26 14:50:00,49.54,49.58,49.54,49.55,38700.0,39.6456,39.6776,39.6456,39.6536,38700.0
2014-06-26 15:00:00,49.55,49.63,49.54,49.63,51800.0,39.6536,39.7176,39.6456,39.7176,51800.0
2014-06-26 15:10:00,49.63,49.63,49.58,49.6,46100.0,39.7176,39.7176,39.6776,39.6936,46100.0
2014-06-26 15:20:00,49.61,49.61,49.58,49.61,67400.0,39.7016,39.7016,39.6776,39.7016,67400.0
2014-06-26 15:30:00,49.6,49.63,49.6,49.62,33700.0,39.6936,39.7176,39.6936,39.7096,33700.0
2014-06-26 15:40:00,49.62,49.62,49.58,49.6,66600.0,39.7096,39.7096,39.6776,39.6936,66600.0
2014-06-26 15:50:00,49.61,49.62,49.57,49.62,176800.0,39.7016,39.7096,39.6696,39.7096,176800.0
2014-06-27 09:30:00,49.26,49.42,49.26,49.42,246900.0,39.4215,39.5496,39.4215,39.5496,246900.0
2014-06-27 09:40:00,49.43,49.48,49.4,49.45,265500.0,39.5576,39.5976,39.5336,39.5736,265500.0
2014-06-27 09:50:00,49.46,49.46,49.38,49.4,134400.0,39.5816,39.5816,39.5176,39.5336,134400.0
2014-06-27 10:00:00,49.4,49.43,49.32,49.35,124400.0,39.5336,39.5576,39.4696,39.4936,124400.0
2014-06-27 10:10:00,49.36,49.4,49.29,49.29,228100.0,39.5016,39.5336,39.4456,39.4456,228100.0
2014-06-27 10:20:00,49.29,49.31,49.21,49.25,232100.0,39.4456,39.4616,39.3815,39.4135,232100.0
2014-06-27 10:30:00,49.26,49.28,49.24,49.26,49000.0,39.4215,39.4375,39.4055,39.4215,49000.0
2014-06-27 10:40:00,49.26,49.32,49.26,49.28,78000.0,39.4215,39.4696,39.4215,39.4375,78000.0
2014-06-27 10:50:00,49.28,49.29,49.25,49.25,59100.0,39.4375,39.4456,39.4135,39.4135,59100.0
2014-06-27 11:00:00,49.25,49.3,49.25,49.27,121100.0,39.4135,39.4536,39.4135,39.4295,121100.0
2014-06-27 11:10:00,49.28,49.29,49.24,49.25,75600.0,39.4375,39.4456,39.4055,39.4135,75600.0
2014-06-27 11:20:00,49.25,49.3,49.25,49.3,33000.0,39.4135,39.4536,39.4135,39.4536,33000.0
2014-06-27 11:30:00,49.29,49.32,49.28,49.3,33100.0,39.4456,39.4696,39.4375,39.4536,33100.0
2014-06-27 11:40:00,49.3,49.35,49.28,49.34,98300.0,39.4536,39.4936,39.4375,39.4856,98300.0
2014-06-27 11:50:00,49.34,49.36,49.33,49.34,17600.0,39.4856,39.5016,39.4776,39.4856,17600.0
2014-06-27 12:00:00,49.34,49.34,49.26,49.27,80700.0,39.4856,39.4856,39.4215,39.4295,80700.0
2014-06-27 12:10:00,49.27,49.3,49.26,49.3,30500.0,39.4295,39.4536,39.4215,39.4536,30500.0
2014-06-27 12:20:00,49.3,49.3,49.25,49.26,37500.0,39.4536,39.4536,39.4135,39.4215,37500.0
2014-06-27 12:30:00,49.26,49.27,49.24,49.26,24300.0,39.4215,39.4295,39.4055,39.4215,24300.0
2014-06-27 12:40:00,49.26,49.29,49.24,49.29,92400.0,39.4215,39.4456,39.4055,39.4456,92400.0
2014-06-27 12:50:00,49.29,49.3,49.26,49.28,42700.0,39.4456,39.4536,39.4215,39.4375,42700.0
2014-06-27 13:00:00,49.27,49.27,49.22,49.23,43500.0,39.4295,39.4295,39.3895,39.3975,43500.0
2014-06-27 13:10:00,49.23,49.26,49.17,49.18,141300.0,39.3975,39.4215,39.3495,39.3575,141300.0
2014-06-27 13:20:00,49.17,49.2,49.17,49.2,29200.0,39.3495,39.3735,39.3495,39.3735,29200.0
2014-06-27 13:30:00,49.2,49.24,49.19,49.21,41800.0,39.3735,39.4055,39.3655,39.3815,41800.0
2014-06-27 13:40:00,49.21,49.23,49.16,49.18,92900.0,39.3815,39.3975,39.3415,39.3575,92900.0
2014-06-27 13:50:00,49.17,49.21,49.16,49.18,57200.0,39.3495,39.3815,39.3415,39.3575,57200.0
2014-06-27 14:00:00,49.17,49.22,49.16,49.2,101400.0,39.3495,39.3895,39.3415,39.3735,101400.0
2014-06-27 14:10:00,49.2,49.2,49.16,49.18,104700.0,39.3735,39.3735,39.3415,39.3575,104700.0
2014-06-27 14:20:00,49.19,49.23,49.19,49.23,36000.0,39.3655,39.3975,39.3655,39.3975,36000.0
2014-06-27 14:30:00,49.23,49.29,49.23,49.29,64400.0,39.3975,39.4456,39.3975,39.4456,64400.0
2014-06-27 14:40:00,49.28,49.28,49.24,49.27,217200.0,39.4375,39.4375,39.4055,39.4295,217200.0
2014-06-27 14:50:00,49.27,49.28,49.24,49.26,63700.0,39.4295,39.4375,39.4055,39.4215,63700.0
2014-06-27 15:00:00,49.26,49.32,49.25,49.32,264900.0,39.4215,39.4696,39.4135,39.4696,264900.0
2014-06-27 15:10:00,49.32,49.32,49.27,49.29,132100.0,39.4696,39.4696,39.4295,39.4456,132100.0
2014-06-27 15:20:00,49.28,49.33,49.28,49.31,188800.0,39.4375,39.4776,39.4375,39.4616,188800.0
2014-06-27 15:30:00,49.31,49.4,49.31,49.37,209700.0,39.4616,39.5336,39.4616,39.5096,209700.0
2014-06-27 15:40:00,49.38,49.43,49.38,49.42,317200.0,39.5176,39.5576,39.5176,39.5496,317200.0
2014-06-27 15:50:00,49.43,49.49,49.43,49.46,1500200.0,39.5576,39.6056,39.5576,39.5816,1500200.0
2014-06-30 09:30:00,49.46,49.63,49.46,49.52,472500.0,39.5816,39.7176,39.5816,39.6296,472500.0
2014-06-30 09:40:00,49.51,49.52,49.44,49.47,379000.0,39.6216,39.6296,39.5656,39.5896,379000.0
2014-06-30 09:50:00,49.46,49.47,49.42,49.44,82900.0,39.5816,39.5896,39.5496,39.5656,82900.0
2014-06-30 10:00:00,49.44,49.52,49.43,49.44,109900.0,39.5656,39.6296,39.5576,39.5656,109900.0
2014-06-30 10:10:00,49.44,49.48,49.42,49.45,394400.0,39.5656,39.5976,39.5496,39.5736,394400.0
2014-06-30 10:20:00,49.46,49.48,49.44,49.44,286100.0,39.5816,39.5976,39.5656,39.5656,286100.0
2014-06-30 10:30:00,49.44,49.46,49.35,49.36,215200.0,39.5656,39.5816,39.4936,39.5016,215200.0
2014-06-30 10:40:00,49.37,49.39,49.34,49.34,216900.0,39.5096,39.5256,39.4856,39.4856,216900.0
2014-06-30 10:50:00,49.33,49.35,49.29,49.3,455300.0,39.4776,39.4936,39.4456,39.4536,455300.0
2014-06-30 11:00:00,49.3,49.37,49.29,49.37,158500.0,39.4536,39.5096,39.4456,39.5096,158500.0
2014-06-30 11:10:00,49.37,49.43,49.37,49.41,119100.0,39.5096,39.5576,39.5096,39.5416,119100.0
2014-06-30 11:20:00,49.42,49.54,49.42,49.52,170200.0,39.5496,39.6456,39.5496,39.6296,170200.0
2014-06-30 11:30:00,49.52,49.53,49.47,49.47,109000.0,39.6296,39.6376,39.5896,39.5896,109000.0
2014-06-30 11:40:00,49.48,49.53,49.47,49.48,142400.0,39.5976,39.6376,39.5896,39.5976,142400.0
2014-06-30 11:50:00,49.48,49.51,49.47,49.5,109600.0,39.5976,39.6216,39.5896,39.6136,109600.0
2014-06-30 12:00:00,49.49,49.5,49.45,49.48,224700.0,39.6056,39.6136,39.5736,39.5976,224700.0
2014-06-30 12:10:00,49.48,49.52,49.47,49.51,90900.0,39.5976,39.6296,39.5896,39.6216,90900.0
2014-06-30 12:20:00,49.51,49.55,49.51,49.55,107900.0,39.6216,39.6536,39.6216,39.6536,107900.0
2014-06-30 12:30:00,49.55,49.56,49.52,49.54,75900.0,39.6536,39.6616,39.6296,39.6456,75900.0
2014-06-30 12:40:00,49.54,49.58,49.52,49.58,120400.0,39.6456,39.6776,39.6296,39.6776,120400.0
2014-06-30 12:50:00,49.57,49.6,49.55,49.55,102900.0,39.6696,39.6936,39.6536,39.6536,102900.0
2014-06-30 13:00:00,49.55,49.59,49.55,49.57,92400.0,39.6536,39.6856,39.6536,39.6696,92400.0
2014-06-30 13:10:00,49.58,49.62,49.57,49.62,93100.0,39.6776,39.7096,39.6696,39.7096,93100.0
2014-06-30 13:20:00,49.62,49.64,49.61,49.64,121900.0,39.7096,39.7256,39.7016,39.7256,121900.0
2014-06-30 13:30:00,49.64,49.65,49.62,49.64,98300.0,39.7256,39.7336,39.7096,39.7256,98300.0
2014-06-30 13:40:00,49.63,49.67,49.63,49.66,104900.0,39.7176,39.7497,39.7176,39.7417,104900.0
2014-06-30 13:50:00,49.66,49.66,49.62,49.63,151400.0,39.7417,39.7417,39.7096,39.7176,151400.0
2014-06-30 14:00:00,49.63,49.71,49.63,49.71,164000.0,39.7176,39.7817,39.7176,39.7817,164000.0
2014-06-30 14:10:00,49.7,49.72,49.67,49.68,180200.0,39.7737,39.7897,39.7497,39.7577,180200.0
2014-06-30 14:20:00,49.68,49.71,49.68,49.71,164400.0,39.7577,39.7817,39.7577,39.7817,164400.0
2014-06-30 14:30:00,49.71,49.72,49.69,49.7,107000.0,39.7817,39.7897,39.7657,39.7737,107000.0
2014-06-30 14:40:00,49.69,49.7,49.64,49.65,422400.0,39.7657,39.7737,39.7256,39.7336,422400.0
2014-06-30 14:50:00,49.65,49.65,49.61,49.61,742100.0,39.7336,39.7336,39.7016,39.7016,742100.0
2014-06-30 15:00:00,49.61,49.63,49.59,49.62,501200.0,39.7016,39.7176,39.6856,39.7096,501200.0
2014-06-30 15:10:00,49.62,49.69,49.62,49.69,277600.0,39.7096,39.7657,39.7096,39.7657,277600.0
2014-06-30 15:20:00,49.68,49.69,49.63,49.66,139400.0,39.7577,39.7657,39.7176,39.7417,139400.0
2014-06-30 15:30:00,49.66,49.67,49.64,49.65,206000.0,39.7417,39.7497,39.7256,39.7336,206000.0
2014-06-30 15:40:00,49.64,49.65,49.58,49.62,312300.0,39.7256,39.7336,39.6776,39.7096,312300.0
2014-06-30 15:50:00,49.62,49.67,49.6,49.65,737100.0,39.7096,39.7497,39.6936,39.7336,737100.0
2014-07-01 09:30:00,49.7,49.79,49.64,49.64,212200.0,39.7737,39.8457,39.7256,39.7256,212200.0
2014-07-01 09:40:00,49.65,49.72,49.59,49.72,89500.0,39.7336,39.7897,39.6856,39.7897,89500.0
2014-07-01 09:50:00,49.72,49.79,49.71,49.74,185200.0,39.7897,39.8457,39.7817,39.8057,185200.0
2014-07-01 10:00:00,49.75,49.77,49.69,49.74,129900.0,39.8137,39.8297,39.7657,39.8057,129900.0
2014-07-01 10:10:00,49.74,49.83,49.74,49.81,263800.0,39.8057,39.8777,39.8057,39.8617,263800.0
2014-07-01 10:20:00,49.81,49.82,49.73,49.73,137800.0,39.8617,39.8697,39.7977,39.7977,137800.0
2014-07-01 10:30:00,49.73,49.79,49.73,49.77,239600.0,39.7977,39.8457,39.7977,39.8297,239600.0
2014-07-01 10:40:00,49.77,49.8,49.77,49.78,89100.0,39.8297,39.8537,39.8297,39.8377,89100.0
2014-07-01 10:50:00,49.78,49.79,49.75,49.76,88800.0,39.8377,39.8457,39.8137,39.8217,88800.0
2014-07-01 11:00:00,49.76,49.77,49.71,49.74,89300.0,39.8217,39.8297,39.7817,39.8057,89300.0
2014-07-01 11:10:00,49.74,49.78,49.73,49.76,80200.0,39.8057,39.8377,39.7977,39.8217,80200.0
2014-07-01 11:20:00,49.77,49.81,49.76,49.81,86100.0,39.8297,39.8617,39.8217,39.8617,86100.0
2014-07-01 11:30:00,49.81,49.82,49.8,49.81,59000.0,39.8617,39.8697,39.8537,39.8617,59000.0
2014-07-01 11:40:00,49.81,49.82,49.79,49.81,93000.0,39.8617,39.8697,39.8457,39.8617,93000.0
2014-07-01 11:50:00,49.81,49.83,49.8,49.82,58700.0,39.8617,39.8777,39.8537,39.8697,58700.0
2014-07-01 12:00:00,49.83,49.85,49.8,49.8,73400.0,39.8777,39.8937,39.8537,39.8537,73400.0
2014-07-01 12:10:00,49.8,49.82,49.79,49.8,107100.0,39.8537,39.8697,39.8457,39.8537,107100.0
2014-07-01 12:20:00,49.8,49.83,49.79,49.79,42400.0,39.8537,39.8777,39.8457,39.8457,42400.0
2014-07-01 12:30:00,49.79,49.82,49.78,49.79,66800.0,39.8457,39.8697,39.8377,39.8457,66800.0
2014-07-01 12:40:00,49.79,49.8,49.77,49.8,28200.0,39.8457,39.8537,39.8297,39.8537,28200.0
2014-07-01 12:50:00,49.79,49.83,49.79,49.83,46600.0,39.8457,39.8777,39.8457,39.8777,46600.0
2014-07-01 13:00:00,49.82,49.88,49.82,49.86,28800.0,39.8697,39.9177,39.8697,39.9017,28800.0
2014-07-01 13:10:00,49.87,49.92,49.87,49.91,74000.0,39.9097,39.9497,39.9097,39.9417,74000.0
2014-07-01 13:20:00,49.91,49.96,49.91,49.95,129400.0,39.9417,39.9817,39.9417,39.9737,129400.0
2014-07-01 13:30:00,49.95,49.96,49.93,49.93,15800.0,39.9737,39.9817,39.9577,39.9577,15800.0
2014-07-01 13:40:00,49.93,49.93,49.91,49.91,46700.0,39.9577,39.9577,39.9417,39.9417,46700.0
2014-07-01 13:50:00,49.91,49.92,49.87,49.92,33200.0,39.9417,39.9497,39.9097,39.9497,33200.0
2014-07-01 14:00:00,49.91,49.91,49.86,49.9,44900.0,39.9417,39.9417,39.9017,39.9337,44900.0
2014-07-01 14:10:00,49.9,49.91,49.89,49.89,69000.0,39.9337,39.9417,39.9257,39.9257,69000.0
2014-07-01 14:20:00,49.89,49.9,49.83,49.83,96600.0,39.9257,39.9337,39.8777,39.8777,96600.0
2014-07-01 14:30:00,49.83,49.87,49.83,49.87,219100.0,39.8777,39.9097,39.8777,39.9097,219100.0
2014-07-01 14:40:00,49.87,49.87,49.8,49.82,917400.0,39.9097,39.9097,39.8537,39.8697,917400.0
2014-07-01 14:50:00,49.83,49.84,49.81,49.83,92200.0,39.8777,39.8857,39.8617,39.8777,92200.0
2014-07-01 15:00:00,49.83,49.85,49.8,49.84,169700.0,39.8777,39.8937,39.8537,39.8857,169700.0
2014-07-01 15:10:00,49.84,49.86,49.79,49.86,137100.0,39.8857,39.9017,39.8457,39.9017,137100.0
2014-07-01 15:20:00,49.86,49.86,49.83,49.83,84800.0,39.9017,39.9017,39.8777,39.8777,84800.0
2014-07-01 15:30:00,49.83,49.85,49.82,49.84,117000.0,39.8777,39.8937,39.8697,39.8857,117000.0
2014-07-01 15:40:00,49.83,49.84,49.81,49.81,271100.0,39.8777,39.8857,39.8617,39.8617,271100.0
2014-07-01 15:50:00,49.82,49.82,49.75,49.75,524400.0,39.8697,39.8697,39.8137,39.8137,524400.0
2014-07-02 09:30:00,49.8,49.87,49.72,49.8,176100.0,39.8537,39.9097,39.7897,39.8537,176100.0
2014-07-02 09:40:00,49.81,49.85,49.75,49.8,149000.0,39.8617,39.8937,39.8137,39.8537,149000.0
2014-07-02 09:50:00,49.8,49.84,49.76,49.82,141900.0,39.8537,39.8857,39.8217,39.8697,141900.0
2014-07-02 10:00:00,49.83,49.89,49.78,49.81,166300.0,39.8777,39.9257,39.8377,39.8617,166300.0
2014-07-02 10:10:00,49.82,49.88,49.81,49.88,92100.0,39.8697,39.9177,39.8617,39.9177,92100.0
2014-07-02 10:20:00,49.88,49.92,49.84,49.89,101500.0,39.9177,39.9497,39.8857,39.9257,101500.0
2014-07-02 10:30:00,49.89,49.9,49.84,49.86,155100.0,39.9257,39.9337,39.8857,39.9017,155100.0
2014-07-02 10:40:00,49.86,49.89,49.86,49.87,125600.0,39.9017,39.9257,39.9017,39.9097,125600.0
2014-07-02 10:50:00,49.87,49.89,49.85,49.85,269500.0,39.9097,39.9257,39.8937,39.8937,269500.0
2014-07-02 11:00:00,49.86,49.95,49.86,49.9,422200.0,39.9017,39.9737,39.9017,39.9337,422200.0
2014-07-02 11:10:00,49.89,49.91,49.86,49.87,76700.0,39.9257,39.9417,39.9017,39.9097,76700.0
2014-07-02 11:20:00,49.86,49.94,49.85,49.92,101700.0,39.9017,39.9657,39.8937,39.9497,101700.0
2014-07-02 11:30:00,49.92,49.92,49.88,49.91,57600.0,39.9497,39.9497,39.9177,39.9417,57600.0
2014-07-02 11:40:00,49.91,49.92,49.87,49.88,23800.0,39.9417,39.9497,39.9097,39.9177,23800.0
2014-07-02 11:50:00,49.87,49.88,49.86,49.87,9300.0,39.9097,39.9177,39.9017,39.9097,9300.0
2014-07-02 12:00:00,49.88,49.91,49.88,49.89,18300.0,39.9177,39.9417,39.9177,39.9257,18300.0
2014-07-02 12:10:00,49.9,49.91,49.89,49.9,34300.0,39.9337,39.9417,39.9257,39.9337,34300.0
2014-07-02 12:20:00,49.9,49.91,49.86,49.87,21300.0,39.9337,39.9417,39.9017,39.9097,21300.0
2014-07-02 12:30:00,49.86,49.87,49.84,49.84,57100.0,39.9017,39.9097,39.8857,39.8857,57100.0
2014-07-02 12:40:00,49.84,49.86,49.84,49.85,47600.0,39.8857,39.9017,39.8857,39.8937,47600.0
2014-07-02 12:50:00,49.85,49.85,49.81,49.85,44500.0,39.8937,39.8937,39.8617,39.8937,44500.0
2014-07-02 13:00:00,49.85,49.86,49.83,49.86,20400.0,39.8937,39.9017,39.8777,39.9017,20400.0
2014-07-02 13:10:00,49.86,49.87,49.85,49.85,25700.0,39.9017,39.9097,39.8937,39.8937,25700.0
2014-07-02 13:20:00,49.86,49.89,49.85,49.88,32700.0,39.9017,39.9257,39.8937,39.9177,32700.0
2014-07-02 13:30:00,49.88,49.89,49.84,49.85,51800.0,39.9177,39.9257,39.8857,39.8937,51800.0
2014-07-02 13:40:00,49.85,49.88,49.84,49.85,44400.0,39.8937,39.9177,39.8857,39.8937,44400.0
2014-07-02 13:50:00,49.85,49.86,49.84,49.84,26000.0,39.8937,39.9017,39.8857,39.8857,26000.0
2014-07-02 14:00:00,49.85,49.85,49.83,49.83,85100.0,39.8937,39.8937,39.8777,39.8777,85100.0
2014-07-02 14:10:00,49.82,49.83,49.8,49.82,62000.0,39.8697,39.8777,39.8537,39.8697,62000.0
2014-07-02 14:20:00,49.81,49.83,49.8,49.82,59900.0,39.8617,39.8777,39.8537,39.8697,59900.0
2014-07-02 14:30:00,49.83,49.86,49.82,49.84,53800.0,39.8777,39.9017,39.8697,39.8857,53800.0
2014-07-02 14:40:00,49.84,49.84,49.81,49.81,29200.0,39.8857,39.8857,39.8617,39.8617,29200.0
2014-07-02 14:50:00,49.81,49.82,49.79,49.8,62800.0,39.8617,39.8697,39.8457,39.8537,62800.0
2014-07-02 15:00:00,49.8,49.82,49.78,49.78,50900.0,39.8537,39.8697,39.8377,39.8377,50900.0
2014-07-02 15:10:00,49.78,49.8,49.78,49.78,39600.0,39.8377,39.8537,39.8377,39.8377,39600.0
2014-07-02 15:20:00,49.77,49.8,49.75,49.77,114800.0,39.8297,39.8537,39.8137,39.8297,114800.0
2014-07-02 15:30:00,49.77,49.8,49.77,49.79,39900.0,39.8297,39.8537,39.8297,39.8457,39900.0
2014-07-02 15:40:00,49.79,49.83,49.79,49.82,197000.0,39.8457,39.8777,39.8457,39.8697,197000.0
2014-07-02 15:50:00,49.83,49.84,49.79,49.82,309500.0,39.8777,39.8857,39.8457,39.8697,309500.0
2014-07-03 09:30:00,49.93,49.99,49.92,49.99,148000.0,39.9577,40.0057,39.9497,40.0057,148000.0
2014-07-03 09:40:00,49.99,50.0,49.95,49.98,81700.0,40.0057,40.0137,39.9737,39.9977,81700.0
2014-07-03 09:50:00,49.97,50.03,49.97,50.02,61000.0,39.9897,40.0378,39.9897,40.0298,61000.0
2014-07-03 10:00:00,50.01,50.07,50.0,50.04,104000.0,40.0217,40.0698,40.0137,40.0458,104000.0
2014-07-03 10:10:00,50.05,50.07,50.04,50.05,33100.0,40.0538,40.0698,40.0458,40.0538,33100.0
2014-07-03 10:20:00,50.05,50.06,50.01,50.02,89200.0,40.0538,40.0618,40.0217,40.0298,89200.0
2014-07-03 10:30:00,50.02,50.03,50.02,50.03,275900.0,40.0298,40.0378,40.0298,40.0378,275900.0
2014-07-03 10:40:00,50.03,50.05,50.0,50.05,125400.0,40.0378,40.0538,40.0137,40.0538,125400.0
2014-07-03 10:50:00,50.06,50.11,50.05,50.1,125900.0,40.0618,40.1018,40.0538,40.0938,125900.0
2014-07-03 11:00:00,50.1,50.12,50.08,50.12,56700.0,40.0938,40.1098,40.0778,40.1098,56700.0
2014-07-03 11:10:00,50.11,50.12,50.08,50.09,102700.0,40.1018,40.1098,40.0778,40.0858,102700.0
2014-07-03 11:20:00,50.09,50.15,50.09,50.14,71600.0,40.0858,40.1338,40.0858,40.1258,71600.0
2014-07-03 11:30:00,50.14,50.16,50.12,50.16,36500.0,40.1258,40.1418,40.1098,40.1418,36500.0
2014-07-03 11:40:00,50.16,50.17,50.14,50.16,81000.0,40.1418,40.1498,40.1258,40.1418,81000.0
2014-07-03 11:50:00,50.17,50.18,50.16,50.16,168200.0,40.1498,40.1578,40.1418,40.1418,168200.0
2014-07-03 12:00:00,50.16,50.19,50.16,50.19,64100.0,40.1418,40.1658,40.1418,40.1658,64100.0
2014-07-03 12:10:00,50.19,50.19,50.17,50.18,72800.0,40.1658,40.1658,40.1498,40.1578,72800.0
2014-07-03 12:20:00,50.18,50.18,50.15,50.17,221600.0,40.1578,40.1578,40.1338,40.1498,221600.0
2014-07-03 12:30:00,50.16,50.17,50.14,50.15,84600.0,40.1418,40.1498,40.1258,40.1338,84600.0
2014-07-03 12:40:00,50.15,50.15,50.14,50.14,145100.0,40.1338,40.1338,40.1258,40.1258,145100.0
2014-07-03 12:50:00,50.14,50.16,50.12,50.12,450400.0,40.1258,40.1418,40.1098,40.1098,450400.0
2014-07-07 09:30:00,50.07,50.11,49.9,49.95,191800.0,40.0698,40.1018,39.9337,39.9737,191800.0
2014-07-07 09:40:00,49.94,49.94,49.81,49.83,211200.0,39.9657,39.9657,39.8617,39.8777,211200.0
2014-07-07 09:50:00,49.83,49.83,49.77,49.79,126200.0,39.8777,39.8777,39.8297,39.8457,126200.0
2014-07-07 10:00:00,49.78,49.8,49.76,49.78,108600.0,39.8377,39.8537,39.8217,39.8377,108600.0
2014-07-07 10:10:00,49.79,49.84,49.78,49.8,145900.0,39.8457,39.8857,39.8377,39.8537,145900.0
2014-07-07 10:20:00,49.8,49.81,49.78,49.79,164900.0,39.8537,39.8617,39.8377,39.8457,164900.0
2014-07-07 10:30:00,49.78,49.79,49.76,49.77,74600.0,39.8377,39.8457,39.8217,39.8297,74600.0
2014-07-07 10:40:00,49.78,49.79,49.76,49.78,55600.0,39.8377,39.8457,39.8217,39.8377,55600.0
2014-07-07 10:50:00,49.78,49.79,49.67,49.69,126700.0,39.8377,39.8457,39.7497,39.7657,126700.0
2014-07-07 11:00:00,49.69,49.7,49.64,49.66,63500.0,39.7657,39.7737,39.7256,39.7417,63500.0
2014-07-07 11:10:00,49.65,49.7,49.65,49.69,34700.0,39.7336,39.7737,39.7336,39.7657,34700.0
2014-07-07 11:20:00,49.69,49.69,49.65,49.66,43400.0,39.7657,39.7657,39.7336,39.7417,43400.0
2014-07-07 11:30:00,49.65,49.68,49.63,49.68,64600.0,39.7336,39.7577,39.7176,39.7577,64600.0
2014-07-07 11:40:00,49.68,49.69,49.64,49.65,86600.0,39.7577,39.7657,39.7256,39.7336,86600.0
2014-07-07 11:50:00,49.65,49.69,49.64,49.66,71100.0,39.7336,39.7657,39.7256,39.7417,71100.0
2014-07-07 12:00:00,49.66,49.73,49.66,49.7,127900.0,39.7417,39.7977,39.7417,39.7737,127900.0
2014-07-07 12:10:00,49.7,49.76,49.69,49.76,542200.0,39.7737,39.8217,39.7657,39.8217,542200.0
2014-07-07 12:20:00,49.76,49.78,49.73,49.73,42200.0,39.8217,39.8377,39.7977,39.7977,42200.0
2014-07-07 12:30:00,49.73,49.73,49.69,49.69,30500.0,39.7977,39.7977,39.7657,39.7657,30500.0
2014-07-07 12:40:00,49.69,49.7,49.65,49.65,21900.0,39.7657,39.7737,39.7336,39.7336,21900.0
2014-07-07 12:50:00,49.65,49.67,49.65,49.67,19000.0,39.7336,39.7497,39.7336,39.7497,19000.0
2014-07-07 13:00:00,49.68,49.68,49.65,49.67,20100.0,39.7577,39.7577,39.7336,39.7497,20100.0
2014-07-07 13:10:00,49.67,49.67,49.65,49.66,143700.0,39.7497,39.7497,39.7336,39.7417,143700.0
2014-07-07 13:20:00,49.66,49.68,49.65,49.66,59000.0,39.7417,39.7577,39.7336,39.7417,59000.0
2014-07-07 13:30:00,49.66,49.69,49.65,49.66,168800.0,39.7417,39.7657,39.7336,39.7417,168800.0
2014-07-07 13:40:00,49.66,49.75,49.66,49.75,59600.0,39.7417,39.8137,39.7417,39.8137,59600.0
2014-07-07 13:50:00,49.75,49.77,49.73,49.73,123100.0,39.8137,39.8297,39.7977,39.7977,123100.0
2014-07-07 14:00:00,49.74,49.74,49.7,49.73,26600.0,39.8057,39.8057,39.7737,39.7977,26600.0
2014-07-07 14:10:00,49.73,49.76,49.73,49.75,27900.0,39.7977,39.8217,39.7977,39.8137,27900.0
2014-07-07 14:20:00,49.75,49.75,49.69,49.7,37700.0,39.8137,39.8137,39.7657,39.7737,37700.0
2014-07-07 14:30:00,49.69,49.7,49.66,49.66,79800.0,39.7657,39.7737,39.7417,39.7417,79800.0
2014-07-07 14:40:00,49.66,49.69,49.66,49.67,126600.0,39.7417,39.7657,39.7417,39.7497,126600.0
2014-07-07 14:50:00,49.68,49.7,49.66,49.66,54100.0,39.7577,39.7737,39.7417,39.7417,54100.0
2014-07-07 15:00:00,49.66,49.68,49.66,49.67,21500.0,39.7417,39.7577,39.7417,39.7497,21500.0
2014-07-07 15:10:00,49.66,49.68,49.64,49.66,161200.0,39.7417,39.7577,39.7256,39.7417,161200.0
2014-07-07 15:20:00,49.65,49.69,49.65,49.69,144400.0,39.7336,39.7657,39.7336,39.7657,144400.0
2014-07-07 15:30:00,49.68,49.69,49.66,49.66,136100.0,39.7577,39.7657,39.7417,39.7417,136100.0
2014-07-07 15:40:00,49.66,49.69,49.66,49.68,217000.0,39.7417,39.7657,39.7417,39.7577,217000.0
2014-07-07 15:50:00,49.69,49.72,49.68,49.72,412600.0,39.7657,39.7897,39.7577,39.7897,412600.0
2014-07-08 09:30:00,49.69,49.72,49.48,49.5,221400.0,39.7657,39.7897,39.5976,39.6136,221400.0
2014-07-08 09:40:00,49.49,49.53,49.48,49.5,97400.0,39.6056,39.6376,39.5976,39.6136,97400.0
2014-07-08 09:50:00,49.5,49.55,49.46,49.55,134200.0,39.6136,39.6536,39.5816,39.6536,134200.0
2014-07-08 10:00:00,49.55,49.59,49.47,49.59,138900.0,39.6536,39.6856,39.5896,39.6856,138900.0
2014-07-08 10:10:00,49.59,49.62,49.54,49.61,110900.0,39.6856,39.7096,39.6456,39.7016,110900.0
2014-07-08 10:20:00,49.61,49.62,49.55,49.58,221900.0,39.7016,39.7096,39.6536,39.6776,221900.0
2014-07-08 10:30:00,49.58,49.58,49.49,49.57,145400.0,39.6776,39.6776,39.6056,39.6696,145400.0
2014-07-08 10:40:00,49.58,49.64,49.56,49.64,89600.0,39.6776,39.7256,39.6616,39.7256,89600.0
2014-07-08 10:50:00,49.64,49.64,49.56,49.56,64700.0,39.7256,39.7256,39.6616,39.6616,64700.0
2014-07-08 11:00:00,49.57,49.58,49.54,49.56,64100.0,39.6696,39.6776,39.6456,39.6616,64100.0
2014-07-08 11:10:00,49.56,49.6,49.55,49.57,43800.0,39.6616,39.6936,39.6536,39.6696,43800.0
2014-07-08 11:20:00,49.56,49.58,49.48,49.48,76600.0,39.6616,39.6776,39.5976,39.5976,76600.0
2014-07-08 11:30:00,49.48,49.58,49.47,49.58,218500.0,39.5976,39.6776,39.5896,39.6776,218500.0
2014-07-08 11:40:00,49.58,49.58,49.54,49.58,78400.0,39.6776,39.6776,39.6456,39.6776,78400.0
2014-07-08 11:50:00,49.58,49.58,49.49,49.52,301400.0,39.6776,39.6776,39.6056,39.6296,301400.0
2014-07-08 12:00:00,49.53,49.53,49.49,49.5,60300.0,39.6376,39.6376,39.6056,39.6136,60300.0
2014-07-08 12:10:00,49.5,49.5,49.45,49.47,65600.0,39.6136,39.6136,39.5736,39.5896,65600.0
2014-07-08 12:20:00,49.47,49.51,49.47,49.51,51500.0,39.5896,39.6216,39.5896,39.6216,51500.0
2014-07-08 12:30:00,49.52,49.55,49.48,49.49,34900.0,39.6296,39.6536,39.5976,39.6056,34900.0
2014-07-08 12:40:00,49.49,49.55,49.48,49.52,99700.0,39.6056,39.6536,39.5976,39.6296,99700.0
2014-07-08 12:50:00,49.52,49.57,49.52,49.55,48400.0,39.6296,39.6696,39.6296,39.6536,48400.0
2014-07-08 13:00:00,49.55,49.56,49.54,49.55,25300.0,39.6536,39.6616,39.6456,39.6536,25300.0
2014-07-08 13:10:00,49.55,49.63,49.55,49.62,36700.0,39.6536,39.7176,39.6536,39.7096,36700.0
2014-07-08 13:20:00,49.62,49.65,49.61,49.62,50400.0,39.7096,39.7336,39.7016,39.7096,50400.0
2014-07-08 13:30:00,49.62,49.63,49.59,49.62,36700.0,39.7096,39.7176,39.6856,39.7096,36700.0
2014-07-08 13:40:00,49.63,49.66,49.62,49.63,32400.0,39.7176,39.7417,39.7096,39.7176,32400.0
2014-07-08 13:50:00,49.64,49.65,49.61,49.62,24600.0,39.7256,39.7336,39.7016,39.7096,24600.0
2014-07-08 14:00:00,49.62,49.63,49.6,49.62,29300.0,39.7096,39.7176,39.6936,39.7096,29300.0
2014-07-08 14:10:00,49.62,49.65,49.6,49.63,155700.0,39.7096,39.7336,39.6936,39.7176,155700.0
2014-07-08 14:20:00,49.62,49.66,49.62,49.63,76000.0,39.7096,39.7417,39.7096,39.7176,76000.0
2014-07-08 14:30:00,49.64,49.65,49.58,49.59,82300.0,39.7256,39.7336,39.6776,39.6856,82300.0
2014-07-08 14:40:00,49.59,49.63,49.58,49.59,51600.0,39.6856,39.7176,39.6776,39.6856,51600.0
2014-07-08 14:50:00,49.59,49.62,49.59,49.59,46000.0,39.6856,39.7096,39.6856,39.6856,46000.0
2014-07-08 15:00:00,49.6,49.6,49.55,49.57,59200.0,39.6936,39.6936,39.6536,39.6696,59200.0
2014-07-08 15:10:00,49.56,49.62,49.56,49.57,55600.0,39.6616,39.7096,39.6616,39.6696,55600.0
2014-07-08 15:20:00,49.57,49.6,49.56,49.57,50100.0,39.6696,39.6936,39.6616,39.6696,50100.0
2014-07-08 15:30:00,49.55,49.6,49.55,49.58,185300.0,39.6536,39.6936,39.6536,39.6776,185300.0
2014-07-08 15:40:00,49.59,49.59,49.55,49.57,202100.0,39.6856,39.6856,39.6536,39.6696,202100.0
2014-07-08 15:50:00,49.57,49.6,49.56,49.58,337200.0,39.6696,39.6936,39.6616,39.6776,337200.0
2014-07-09 09:30:00,49.75,49.8,49.68,49.72,330300.0,39.8137,39.8537,39.7577,39.7897,330300.0
2014-07-09 09:40:00,49.72,49.76,49.65,49.66,177200.0,39.7897,39.8217,39.7336,39.7417,177200.0
2014-07-09 09:50:00,49.66,49.71,49.64,49.65,288900.0,39.7417,39.7817,39.7256,39.7336,288900.0
2014-07-09 10:00:00,49.66,49.7,49.63,49.67,306300.0,39.7417,39.7737,39.7176,39.7497,306300.0
2014-07-09 10:10:00,49.68,49.69,49.62,49.63,92500.0,39.7577,39.7657,39.7096,39.7176,92500.0
2014-07-09 10:20:00,49.63,49.7,49.62,49.7,62200.0,39.7176,39.7737,39.7096,39.7737,62200.0
2014-07-09 10:30:00,49.7,49.78,49.69,49.78,78800.0,39.7737,39.8377,39.7657,39.8377,78800.0
2014-07-09 10:40:00,49.79,49.81,49.75,49.78,109400.0,39.8457,39.8617,39.8137,39.8377,109400.0
2014-07-09 10:50:00,49.78,49.79,49.75,49.78,52000.0,39.8377,39.8457,39.8137,39.8377,52000.0
2014-07-09 11:00:00,49.77,49.79,49.73,49.74,102100.0,39.8297,39.8457,39.7977,39.8057,102100.0
2014-07-09 11:10:00,49.73,49.73,49.66,49.67,81000.0,39.7977,39.7977,39.7417,39.7497,81000.0
2014-07-09 11:20:00,49.68,49.75,49.67,49.75,58700.0,39.7577,39.8137,39.7497,39.8137,58700.0
2014-07-09 11:30:00,49.75,49.75,49.7,49.71,68400.0,39.8137,39.8137,39.7737,39.7817,68400.0
2014-07-09 11:40:00,49.72,49.75,49.71,49.73,26800.0,39.7897,39.8137,39.7817,39.7977,26800.0
2014-07-09 11:50:00,49.73,49.74,49.71,49.73,61000.0,39.7977,39.8057,39.7817,39.7977,61000.0
2014-07-09 12:00:00,49.74,49.75,49.72,49.75,45600.0,39.8057,39.8137,39.7897,39.8137,45600.0
2014-07-09 12:10:00,49.75,49.76,49.68,49.68,86400.0,39.8137,39.8217,39.7577,39.7577,86400.0
2014-07-09 12:20:00,49.68,49.72,49.68,49.72,49800.0,39.7577,39.7897,39.7577,39.7897,49800.0
2014-07-09 12:30:00,49.73,49.75,49.71,49.75,33600.0,39.7977,39.8137,39.7817,39.8137,33600.0
2014-07-09 12:40:00,49.76,49.76,49.72,49.73,18300.0,39.8217,39.8217,39.7897,39.7977,18300.0
2014-07-09 12:50:00,49.73,49.73,49.72,49.73,26300.0,39.7977,39.7977,39.7897,39.7977,26300.0
2014-07-09 13:00:00,49.73,49.74,49.72,49.73,63800.0,39.7977,39.8057,39.7897,39.7977,63800.0
2014-07-09 13:10:00,49.73,49.75,49.72,49.75,23800.0,39.7977,39.8137,39.7897,39.8137,23800.0
2014-07-09 13:20:00,49.75,49.75,49.69,49.7,45300.0,39.8137,39.8137,39.7657,39.7737,45300.0
2014-07-09 13:30:00,49.7,49.74,49.7,49.74,48600.0,39.7737,39.8057,39.7737,39.8057,48600.0
2014-07-09 13:40:00,49.73,49.76,49.72,49.75,45400.0,39.7977,39.8217,39.7897,39.8137,45400.0
2014-07-09 13:50:00,49.75,49.76,49.74,49.74,36600.0,39.8137,39.8217,39.8057,39.8057,36600.0
2014-07-09 14:00:00,49.74,49.75,49.65,49.69,116600.0,39.8057,39.8137,39.7336,39.7657,116600.0
2014-07-09 14:10:00,49.69,49.82,49.65,49.8,93000.0,39.7657,39.8697,39.7336,39.8537,93000.0
2014-07-09 14:20:00,49.8,49.8,49.76,49.77,119500.0,39.8537,39.8537,39.8217,39.8297,119500.0
2014-07-09 14:30:00,49.77,49.78,49.73,49.77,67800.0,39.8297,39.8377,39.7977,39.8297,67800.0
2014-07-09 14:40:00,49.77,49.8,49.76,49.79,71700.0,39.8297,39.8537,39.8217,39.8457,71700.0
2014-07-09 14:50:00,49.78,49.8,49.77,49.77,52300.0,39.8377,39.8537,39.8297,39.8297,52300.0
2014-07-09 15:00:00,49.77,49.81,49.75,49.81,202100.0,39.8297,39.8617,39.8137,39.8617,202100.0
2014-07-09 15:10:00,49.81,49.83,49.76,49.77,85300.0,39.8617,39.8777,39.8217,39.8297,85300.0
2014-07-09 15:20:00,49.77,49.79,49.76,49.77,85500.0,39.8297,39.8457,39.8217,39.8297,85500.0
2014-07-09 15:30:00,49.78,49.78,49.72,49.76,185000.0,39.8377,39.8377,39.7897,39.8217,185000.0
2014-07-09 15:40:00,49.76,49.78,49.72,49.73,178400.0,39.8217,39.8377,39.7897,39.7977,178400.0
2014-07-09 15:50:00,49.72,49.78,49.72,49.76,279400.0,39.7897,39.8377,39.7897,39.8217,279400.0
2014-07-10 09:30:00,49.32,49.41,49.27,49.33,261800.0,39.4696,39.5416,39.4295,39.4776,261800.0
2014-07-10 09:40:00,49.32,49.38,49.31,49.35,147900.0,39.4696,39.5176,39.4616,39.4936,147900.0
2014-07-10 09:50:00,49.36,49.41,49.32,49.35,147700.0,39.5016,39.5416,39.4696,39.4936,147700.0
2014-07-10 10:00:00,49.35,49.41,49.33,49.39,75500.0,39.4936,39.5416,39.4776,39.5256,75500.0
2014-07-10 10:10:00,49.4,49.44,49.39,49.43,55100.0,39.5336,39.5656,39.5256,39.5576,55100.0
2014-07-10 10:20:00,49.42,49.5,49.41,49.46,52900.0,39.5496,39.6136,39.5416,39.5816,52900.0
2014-07-10 10:30:00,49.45,49.47,49.41,49.42,34900.0,39.5736,39.5896,39.5416,39.5496,34900.0
2014-07-10 10:40:00,49.42,49.48,49.4,49.47,32600.0,39.5496,39.5976,39.5336,39.5896,32600.0
2014-07-10 10:50:00,49.47,49.53,49.45,49.53,68100.0,39.5896,39.6376,39.5736,39.6376,68100.0
2014-07-10 11:00:00,49.53,49.57,49.52,49.55,58400.0,39.6376,39.6696,39.6296,39.6536,58400.0
2014-07-10 11:10:00,49.55,49.57,49.53,49.56,27800.0,39.6536,39.6696,39.6376,39.6616,27800.0
2014-07-10 11:20:00,49.56,49.58,49.54,49.55,22400.0,39.6616,39.6776,39.6456,39.6536,22400.0
2014-07-10 11:30:00,49.55,49.58,49.54,49.57,19700.0,39.6536,39.6776,39.6456,39.6696,19700.0
2014-07-10 11:40:00,49.57,49.57,49.53,49.56,24200.0,39.6696,39.6696,39.6376,39.6616,24200.0
2014-07-10 11:50:00,49.56,49.59,49.54,49.59,18200.0,39.6616,39.6856,39.6456,39.6856,18200.0
2014-07-10 12:00:00,49.59,49.62,49.55,49.62,36000.0,39.6856,39.7096,39.6536,39.7096,36000.0
2014-07-10 12:10:00,49.61,49.69,49.6,49.69,20800.0,39.7016,39.7657,39.6936,39.7657,20800.0
2014-07-10 12:20:00,49.69,49.72,49.68,49.71,34400.0,39.7657,39.7897,39.7577,39.7817,34400.0
2014-07-10 12:30:00,49.71,49.72,49.67,49.68,20500.0,39.7817,39.7897,39.7497,39.7577,20500.0
2014-07-10 12:40:00,49.68,49.71,49.66,49.66,19300.0,39.7577,39.7817,39.7417,39.7417,19300.0
2014-07-10 12:50:00,49.66,49.66,49.6,49.62,16800.0,39.7417,39.7417,39.6936,39.7096,16800.0
2014-07-10 13:00:00,49.62,49.63,49.61,49.61,20700.0,39.7096,39.7176,39.7016,39.7016,20700.0
2014-07-10 13:10:00,49.6,49.65,49.6,49.64,11800.0,39.6936,39.7336,39.6936,39.7256,11800.0
2014-07-10 13:20:00,49.64,49.72,49.63,49.7,78800.0,39.7256,39.7897,39.7176,39.7737,78800.0
2014-07-10 13:30:00,49.7,49.73,49.7,49.72,35600.0,39.7737,39.7977,39.7737,39.7897,35600.0
2014-07-10 13:40:00,49.73,49.75,49.7,49.7,61200.0,39.7977,39.8137,39.7737,39.7737,61200.0
2014-07-10 13:50:00,49.71,49.71,49.68,49.68,22900.0,39.7817,39.7817,39.7577,39.7577,22900.0
2014-07-10 14:00:00,49.68,49.69,49.66,49.67,14400.0,39.7577,39.7657,39.7417,39.7497,14400.0
2014-07-10 14:10:00,49.66,49.69,49.64,49.64,23100.0,39.7417,39.7657,39.7256,39.7256,23100.0
2014-07-10 14:20:00,49.64,49.67,49.63,49.65,26600.0,39.7256,39.7497,39.7176,39.7336,26600.0
2014-07-10 14:30:00,49.65,49.65,49.56,49.58,34400.0,39.7336,39.7336,39.6616,39.6776,34400.0
2014-07-10 14:40:00,49.58,49.6,49.54,49.59,35600.0,39.6776,39.6936,39.6456,39.6856,35600.0
2014-07-10 14:50:00,49.59,49.65,49.54,49.54,91000.0,39.6856,39.7336,39.6456,39.6456,91000.0
2014-07-10 15:00:00,49.54,49.55,49.5,49.52,38200.0,39.6456,39.6536,39.6136,39.6296,38200.0
2014-07-10 15:10:00,49.52,49.54,49.5,49.52,125700.0,39.6296,39.6456,39.6136,39.6296,125700.0
2014-07-10 15:20:00,49.51,49.58,49.49,49.57,191500.0,39.6216,39.6776,39.6056,39.6696,191500.0
2014-07-10 15:30:00,49.56,49.57,49.53,49.55,191100.0,39.6616,39.6696,39.6376,39.6536,191100.0
2014-07-10 15:40:00,49.56,49.6,49.54,49.55,238800.0,39.6616,39.6936,39.6456,39.6536,238800.0
2014-07-10 15:50:00,49.56,49.57,49.52,49.55,325000.0,39.6616,39.6696,39.6296,39.6536,325000.0
2014-07-11 09:30:00,49.52,49.57,49.44,49.48,187200.0,39.6296,39.6696,39.5656,39.5976,187200.0
2014-07-11 09:40:00,49.48,49.5,49.42,49.48,122000.0,39.5976,39.6136,39.5496,39.5976,122000.0
2014-07-11 09:50:00,49.49,49.59,49.49,49.55,70900.0,39.6056,39.6856,39.6056,39.6536,70900.0
2014-07-11 10:00:00,49.55,49.58,49.51,49.58,93600.0,39.6536,39.6776,39.6216,39.6776,93600.0
2014-07-11 10:10:00,49.58,49.66,49.55,49.66,88400.0,39.6776,39.7417,39.6536,39.7417,88400.0
2014-07-11 10:20:00,49.67,49.68,49.6,49.63,138000.0,39.7497,39.7577,39.6936,39.7176,138000.0
2014-07-11 10:30:00,49.64,49.65,49.57,49.58,55600.0,39.7256,39.7336,39.6696,39.6776,55600.0
2014-07-11 10:40:00,49.58,49.6,49.53,49.57,68300.0,39.6776,39.6936,39.6376,39.6696,68300.0
2014-07-11 10:50:00,49.58,49.6,49.55,49.56,47700.0,39.6776,39.6936,39.6536,39.6616,47700.0
2014-07-11 11:00:00,49.57,49.59,49.52,49.58,58600.0,39.6696,39.6856,39.6296,39.6776,58600.0
2014-07-11 11:10:00,49.57,49.59,49.55,49.56,36500.0,39.6696,39.6856,39.6536,39.6616,36500.0
2014-07-11 11:20:00,49.56,49.58,49.54,49.58,39100.0,39.6616,39.6776,39.6456,39.6776,39100.0
2014-07-11 11:30:00,49.59,49.64,49.59,49.59,47100.0,39.6856,39.7256,39.6856,39.6856,47100.0
2014-07-11 11:40:00,49.6,49.61,49.56,49.58,60000.0,39.6936,39.7016,39.6616,39.6776,60000.0
2014-07-11 11:50:00,49.57,49.59,49.56,49.57,33100.0,39.6696,39.6856,39.6616,39.6696,33100.0
2014-07-11 12:00:00,49.56,49.56,49.53,49.56,32600.0,39.6616,39.6616,39.6376,39.6616,32600.0
2014-07-11 12:10:00,49.57,49.57,49.54,49.54,38400.0,39.6696,39.6696,39.6456,39.6456,38400.0
2014-07-11 12:20:00,49.54,49.54,49.51,49.53,33400.0,39.6456,39.6456,39.6216,39.6376,33400.0
2014-07-11 12:30:00,49.53,49.53,49.51,49.52,15200.0,39.6376,39.6376,39.6216,39.6296,15200.0
2014-07-11 12:40:00,49.51,49.54,49.5,49.5,29100.0,39.6216,39.6456,39.6136,39.6136,29100.0
2014-07-11 12:50:00,49.5,49.54,49.49,49.52,44000.0,39.6136,39.6456,39.6056,39.6296,44000.0
2014-07-11 13:00:00,49.52,49.55,49.52,49.55,22300.0,39.6296,39.6536,39.6296,39.6536,22300.0
2014-07-11 13:10:00,49.55,49.57,49.55,49.55,48000.0,39.6536,39.6696,39.6536,39.6536,48000.0
2014-07-11 13:20:00,49.55,49.57,49.54,49.57,21800.0,39.6536,39.6696,39.6456,39.6696,21800.0
2014-07-11 13:30:00,49.57,49.57,49.54,49.55,42800.0,39.6696,39.6696,39.6456,39.6536,42800.0
2014-07-11 13:40:00,49.55,49.58,49.55,49.57,29200.0,39.6536,39.6776,39.6536,39.6696,29200.0
2014-07-11 13:50:00,49.57,49.57,49.54,49.55,16800.0,39.6696,39.6696,39.6456,39.6536,16800.0
2014-07-11 14:00:00,49.55,49.57,49.55,49.57,48700.0,39.6536,39.6696,39.6536,39.6696,48700.0
2014-07-11 14:10:00,49.57,49.58,49.55,49.55,56800.0,39.6696,39.6776,39.6536,39.6536,56800.0
2014-07-11 14:20:00,49.56,49.58,49.55,49.57,33400.0,39.6616,39.6776,39.6536,39.6696,33400.0
2014-07-11 14:30:00,49.56,49.6,49.56,49.58,18900.0,39.6616,39.6936,39.6616,39.6776,18900.0
2014-07-11 14:40:00,49.58,49.58,49.56,49.56,37700.0,39.6776,39.6776,39.6616,39.6616,37700.0
2014-07-11 14:50:00,49.56,49.59,49.55,49.58,32400.0,39.6616,39.6856,39.6536,39.6776,32400.0
2014-07-11 15:00:00,49.59,49.59,49.57,49.59,39400.0,39.6856,39.6856,39.6696,39.6856,39400.0
2014-07-11 15:10:00,49.6,49.6,49.57,49.59,56700.0,39.6936,39.6936,39.6696,39.6856,56700.0
2014-07-11 15:20:00,49.6,49.64,49.58,49.64,47300.0,39.6936,39.7256,39.6776,39.7256,47300.0
2014-07-11 15:30:00,49.63,49.67,49.61,49.67,104500.0,39.7176,39.7497,39.7016,39.7497,104500.0
2014-07-11 15:40:00,49.67,49.67,49.59,49.6,69300.0,39.7497,39.7497,39.6856,39.6936,69300.0
2014-07-11 15:50:00,49.6,49.63,49.59,49.63,363300.0,39.6936,39.7176,39.6856,39.7176,363300.0
2014-07-14 09:30:00,49.8,49.88,49.68,49.7,153200.0,39.8537,39.9177,39.7577,39.7737,153200.0
2014-07-14 09:40:00,49.71,49.81,49.69,49.75,147400.0,39.7817,39.8617,39.7657,39.8137,147400.0
2014-07-14 09:50:00,49.75,49.78,49.7,49.72,51500.0,39.8137,39.8377,39.7737,39.7897,51500.0
2014-07-14 10:00:00,49.73,49.74,49.7,49.7,45300.0,39.7977,39.8057,39.7737,39.7737,45300.0
2014-07-14 10:10:00,49.7,49.78,49.7,49.71,138800.0,39.7737,39.8377,39.7737,39.7817,138800.0
2014-07-14 10:20:00,49.71,49.71,49.66,49.67,44300.0,39.7817,39.7817,39.7417,39.7497,44300.0
2014-07-14 10:30:00,49.67,49.73,49.67,49.69,78400.0,39.7497,39.7977,39.7497,39.7657,78400.0
2014-07-14 10:40:00,49.7,49.73,49.69,49.7,29900.0,39.7737,39.7977,39.7657,39.7737,29900.0
2014-07-14 10:50:00,49.7,49.71,49.68,49.68,80500.0,39.7737,39.7817,39.7577,39.7577,80500.0
2014-07-14 11:00:00,49.69,49.71,49.68,49.71,31900.0,39.7657,39.7817,39.7577,39.7817,31900.0
2014-07-14 11:10:00,49.7,49.72,49.69,49.69,86400.0,39.7737,39.7897,39.7657,39.7657,86400.0
2014-07-14 11:20:00,49.69,49.7,49.67,49.67,44600.0,39.7657,39.7737,39.7497,39.7497,44600.0
2014-07-14 11:30:00,49.67,49.68,49.63,49.63,25900.0,39.7497,39.7577,39.7176,39.7176,25900.0
2014-07-14 11:40:00,49.63,49.66,49.62,49.62,88500.0,39.7176,39.7417,39.7096,39.7096,88500.0
2014-07-14 11:50:00,49.63,49.65,49.61,49.64,83000.0,39.7176,39.7336,39.7016,39.7256,83000.0
2014-07-14 12:00:00,49.63,49.65,49.61,49.64,30700.0,39.7176,39.7336,39.7016,39.7256,30700.0
2014-07-14 12:10:00,49.63,49.64,49.62,49.62,35600.0,39.7176,39.7256,39.7096,39.7096,35600.0
2014-07-14 12:20:00,49.62,49.65,49.62,49.64,11000.0,39.7096,39.7336,39.7096,39.7256,11000.0
2014-07-14 12:30:00,49.64,49.65,49.63,49.64,13100.0,39.7256,39.7336,39.7176,39.7256,13100.0
2014-07-14 12:40:00,49.64,49.67,49.64,49.64,30500.0,39.7256,39.7497,39.7256,39.7256,30500.0
2014-07-14 12:50:00,49.64,49.65,49.61,49.61,22500.0,39.7256,39.7336,39.7016,39.7016,22500.0
2014-07-14 13:00:00,49.61,49.62,49.58,49.59,14300.0,39.7016,39.7096,39.6776,39.6856,14300.0
2014-07-14 13:10:00,49.6,49.61,49.59,49.6,9500.0,39.6936,39.7016,39.6856,39.6936,9500.0
2014-07-14 13:20:00,49.61,49.63,49.61,49.62,40300.0,39.7016,39.7176,39.7016,39.7096,40300.0
2014-07-14 13:30:00,49.62,49.62,49.6,49.62,21200.0,39.7096,39.7096,39.6936,39.7096,21200.0
2014-07-14 13:40:00,49.62,49.63,49.6,49.61,30000.0,39.7096,39.7176,39.6936,39.7016,30000.0
2014-07-14 13:50:00,49.61,49.62,49.6,49.61,32000.0,39.7016,39.7096,39.6936,39.7016,32000.0
2014-07-14 14:00:00,49.62,49.63,49.6,49.62,38700.0,39.7096,39.7176,39.6936,39.7096,38700.0
2014-07-14 14:10:00,49.62,49.64,49.61,49.64,23000.0,39.7096,39.7256,39.7016,39.7256,23000.0
2014-07-14 14:20:00,49.63,49.63,49.6,49.6,15600.0,39.7176,39.7176,39.6936,39.6936,15600.0
2014-07-14 14:30:00,49.61,49.63,49.59,49.63,24900.0,39.7016,39.7176,39.6856,39.7176,24900.0
2014-07-14 14:40:00,49.63,49.64,49.62,49.63,22500.0,39.7176,39.7256,39.7096,39.7176,22500.0
2014-07-14 14:50:00,49.62,49.63,49.61,49.63,24700.0,39.7096,39.7176,39.7016,39.7176,24700.0
2014-07-14 15:00:00,49.63,49.65,49.62,49.63,54600.0,39.7176,39.7336,39.7096,39.7176,54600.0
2014-07-14 15:10:00,49.64,49.65,49.62,49.63,37000.0,39.7256,39.7336,39.7096,39.7176,37000.0
2014-07-14 15:20:00,49.63,49.63,49.6,49.6,208500.0,39.7176,39.7176,39.6936,39.6936,208500.0
2014-07-14 15:30:00,49.61,49.63,49.6,49.63,121900.0,39.7016,39.7176,39.6936,39.7176,121900.0
2014-07-14 15:40:00,49.63,49.64,49.62,49.63,109200.0,39.7176,39.7256,39.7096,39.7176,109200.0
2014-07-14 15:50:00,49.63,49.64,49.61,49.63,211100.0,39.7176,39.7256,39.7016,39.7176,211100.0
2014-07-15 09:30:00,49.63,49.95,49.63,49.88,392400.0,39.7176,39.9737,39.7176,39.9177,392400.0
2014-07-15 09:40:00,49.88,49.92,49.84,49.85,127400.0,39.9177,39.9497,39.8857,39.8937,127400.0
2014-07-15 09:50:00,49.84,49.86,49.74,49.76,48300.0,39.8857,39.9017,39.8057,39.8217,48300.0
2014-07-15 10:00:00,49.77,49.81,49.72,49.74,117200.0,39.8297,39.8617,39.7897,39.8057,117200.0
2014-07-15 10:10:00,49.73,49.74,49.61,49.68,112800.0,39.7977,39.8057,39.7016,39.7577,112800.0
2014-07-15 10:20:00,49.68,49.72,49.67,49.68,76200.0,39.7577,39.7897,39.7497,39.7577,76200.0
2014-07-15 10:30:00,49.68,49.69,49.58,49.58,105900.0,39.7577,39.7657,39.6776,39.6776,105900.0
2014-07-15 10:40:00,49.57,49.58,49.5,49.52,82400.0,39.6696,39.6776,39.6136,39.6296,82400.0
2014-07-15 10:50:00,49.51,49.58,49.48,49.55,99200.0,39.6216,39.6776,39.5976,39.6536,99200.0
2014-07-15 11:00:00,49.54,49.57,49.51,49.57,55100.0,39.6456,39.6696,39.6216,39.6696,55100.0
2014-07-15 11:10:00,49.56,49.62,49.56,49.61,74600.0,39.6616,39.7096,39.6616,39.7016,74600.0
2014-07-15 11:20:00,49.61,49.63,49.58,49.58,59300.0,39.7016,39.7176,39.6776,39.6776,59300.0
2014-07-15 11:30:00,49.58,49.58,49.52,49.54,79400.0,39.6776,39.6776,39.6296,39.6456,79400.0
2014-07-15 11:40:00,49.54,49.54,49.49,49.5,30300.0,39.6456,39.6456,39.6056,39.6136,30300.0
2014-07-15 11:50:00,49.5,49.53,49.39,49.41,38500.0,39.6136,39.6376,39.5256,39.5416,38500.0
2014-07-15 12:00:00,49.41,49.44,49.36,49.42,43100.0,39.5416,39.5656,39.5016,39.5496,43100.0
2014-07-15 12:10:00,49.43,49.49,49.4,49.47,25700.0,39.5576,39.6056,39.5336,39.5896,25700.0
2014-07-15 12:20:00,49.47,49.5,49.43,49.47,33700.0,39.5896,39.6136,39.5576,39.5896,33700.0
2014-07-15 12:30:00,49.46,49.48,49.43,49.48,33700.0,39.5816,39.5976,39.5576,39.5976,33700.0
2014-07-15 12:40:00,49.49,49.51,49.48,49.5,23300.0,39.6056,39.6216,39.5976,39.6136,23300.0
2014-07-15 12:50:00,49.5,49.5,49.44,49.44,28400.0,39.6136,39.6136,39.5656,39.5656,28400.0
2014-07-15 13:00:00,49.45,49.48,49.43,49.48,109500.0,39.5736,39.5976,39.5576,39.5976,109500.0
2014-07-15 13:10:00,49.48,49.58,49.48,49.57,48100.0,39.5976,39.6776,39.5976,39.6696,48100.0
2014-07-15 13:20:00,49.58,49.58,49.51,49.53,21100.0,39.6776,39.6776,39.6216,39.6376,21100.0
2014-07-15 13:30:00,49.54,49.6,49.53,49.56,41000.0,39.6456,39.6936,39.6376,39.6616,41000.0
2014-07-15 13:40:00,49.57,49.6,49.56,49.58,9200.0,39.6696,39.6936,39.6616,39.6776,9200.0
2014-07-15 13:50:00,49.58,49.59,49.52,49.56,34100.0,39.6776,39.6856,39.6296,39.6616,34100.0
2014-07-15 14:00:00,49.56,49.59,49.54,49.54,34800.0,39.6616,39.6856,39.6456,39.6456,34800.0
2014-07-15 14:10:00,49.54,49.63,49.54,49.62,62300.0,39.6456,39.7176,39.6456,39.7096,62300.0
2014-07-15 14:20:00,49.62,49.63,49.58,49.62,38800.0,39.7096,39.7176,39.6776,39.7096,38800.0
2014-07-15 14:30:00,49.62,49.62,49.58,49.58,46600.0,39.7096,39.7096,39.6776,39.6776,46600.0
2014-07-15 14:40:00,49.58,49.6,49.57,49.58,29600.0,39.6776,39.6936,39.6696,39.6776,29600.0
2014-07-15 14:50:00,49.58,49.59,49.56,49.59,53800.0,39.6776,39.6856,39.6616,39.6856,53800.0
2014-07-15 15:00:00,49.59,49.59,49.49,49.49,83600.0,39.6856,39.6856,39.6056,39.6056,83600.0
2014-07-15 15:10:00,49.48,49.52,49.47,49.48,47500.0,39.5976,39.6296,39.5896,39.5976,47500.0
2014-07-15 15:20:00,49.49,49.51,49.47,49.49,59400.0,39.6056,39.6216,39.5896,39.6056,59400.0
2014-07-15 15:30:00,49.49,49.49,49.47,49.47,41900.0,39.6056,39.6056,39.5896,39.5896,41900.0
2014-07-15 15:40:00,49.48,49.52,49.48,49.51,68900.0,39.5976,39.6296,39.5976,39.6216,68900.0
2014-07-15 15:50:00,49.51,49.52,49.48,49.49,144000.0,39.6216,39.6296,39.5976,39.6056,144000.0
2014-07-16 09:30:00,49.66,49.84,49.64,49.82,495700.0,39.7417,39.8857,39.7256,39.8697,495700.0
2014-07-16 09:40:00,49.82,49.85,49.69,49.69,230600.0,39.8697,39.8937,39.7657,39.7657,230600.0
2014-07-16 09:50:00,49.7,49.76,49.68,49.75,33900.0,39.7737,39.8217,39.7577,39.8137,33900.0
2014-07-16 10:00:00,49.75,49.8,49.73,49.8,92200.0,39.8137,39.8537,39.7977,39.8537,92200.0
2014-07-16 10:10:00,49.79,49.82,49.75,49.78,68800.0,39.8457,39.8697,39.8137,39.8377,68800.0
2014-07-16 10:20:00,49.77,49.78,49.75,49.78,65600.0,39.8297,39.8377,39.8137,39.8377,65600.0
2014-07-16 10:30:00,49.77,49.79,49.72,49.74,66600.0,39.8297,39.8457,39.7897,39.8057,66600.0
2014-07-16 10:40:00,49.74,49.77,49.68,49.69,186800.0,39.8057,39.8297,39.7577,39.7657,186800.0
2014-07-16 10:50:00,49.69,49.72,49.67,49.7,55600.0,39.7657,39.7897,39.7497,39.7737,55600.0
2014-07-16 11:00:00,49.7,49.77,49.69,49.74,77100.0,39.7737,39.8297,39.7657,39.8057,77100.0
2014-07-16 11:10:00,49.74,49.77,49.74,49.76,31100.0,39.8057,39.8297,39.8057,39.8217,31100.0
2014-07-16 11:20:00,49.76,49.76,49.7,49.71,51100.0,39.8217,39.8217,39.7737,39.7817,51100.0
2014-07-16 11:30:00,49.71,49.73,49.66,49.66,176600.0,39.7817,39.7977,39.7417,39.7417,176600.0
2014-07-16 11:40:00,49.65,49.68,49.65,49.68,22800.0,39.7336,39.7577,39.7336,39.7577,22800.0
2014-07-16 11:50:00,49.68,49.72,49.68,49.72,32000.0,39.7577,39.7897,39.7577,39.7897,32000.0
2014-07-16 12:00:00,49.71,49.78,49.71,49.77,40100.0,39.7817,39.8377,39.7817,39.8297,40100.0
2014-07-16 12:10:00,49.76,49.78,49.75,49.77,51100.0,39.8217,39.8377,39.8137,39.8297,51100.0
2014-07-16 12:20:00,49.77,49.78,49.76,49.78,40100.0,39.8297,39.8377,39.8217,39.8377,40100.0
2014-07-16 12:30:00,49.78,49.8,49.77,49.78,45400.0,39.8377,39.8537,39.8297,39.8377,45400.0
2014-07-16 12:40:00,49.78,49.79,49.76,49.77,127400.0,39.8377,39.8457,39.8217,39.8297,127400.0
2014-07-16 12:50:00,49.77,49.79,49.77,49.78,29600.0,39.8297,39.8457,39.8297,39.8377,29600.0
2014-07-16 13:00:00,49.78,49.8,49.76,49.77,67000.0,39.8377,39.8537,39.8217,39.8297,67000.0
2014-07-16 13:10:00,49.78,49.8,49.78,49.79,28200.0,39.8377,39.8537,39.8377,39.8457,28200.0
2014-07-16 13:20:00,49.8,49.8,49.78,49.8,28000.0,39.8537,39.8537,39.8377,39.8537,28000.0
2014-07-16 13:30:00,49.79,49.8,49.77,49.78,38100.0,39.8457,39.8537,39.8297,39.8377,38100.0
2014-07-16 13:40:00,49.78,49.8,49.77,49.79,56300.0,39.8377,39.8537,39.8297,39.8457,56300.0
2014-07-16 13:50:00,49.79,49.82,49.79,49.81,24100.0,39.8457,39.8697,39.8457,39.8617,24100.0
2014-07-16 14:00:00,49.8,49.84,49.8,49.83,62700.0,39.8537,39.8857,39.8537,39.8777,62700.0
2014-07-16 14:10:00,49.83,49.84,49.82,49.84,11900.0,39.8777,39.8857,39.8697,39.8857,11900.0
2014-07-16 14:20:00,49.84,49.87,49.83,49.87,71200.0,39.8857,39.9097,39.8777,39.9097,71200.0
2014-07-16 14:30:00,49.87,49.88,49.83,49.83,72600.0,39.9097,39.9177,39.8777,39.8777,72600.0
2014-07-16 14:40:00,49.82,49.83,49.8,49.82,57200.0,39.8697,39.8777,39.8537,39.8697,57200.0
2014-07-16 14:50:00,49.81,49.83,49.8,49.81,73400.0,39.8617,39.8777,39.8537,39.8617,73400.0
2014-07-16 15:00:00,49.81,49.82,49.79,49.82,21200.0,39.8617,39.8697,39.8457,39.8697,21200.0
2014-07-16 15:10:00,49.82,49.84,49.8,49.81,57100.0,39.8697,39.8857,39.8537,39.8617,57100.0
2014-07-16 15:20:00,49.82,49.86,49.82,49.86,39200.0,39.8697,39.9017,39.8697,39.9017,39200.0
2014-07-16 15:30:00,49.86,49.86,49.84,49.85,89800.0,39.9017,39.9017,39.8857,39.8937,89800.0
2014-07-16 15:40:00,49.85,49.85,49.81,49.81,180800.0,39.8937,39.8937,39.8617,39.8617,180800.0
2014-07-16 15:50:00,49.82,49.85,49.81,49.84,471000.0,39.8697,39.8937,39.8617,39.8857,471000.0
2014-07-17 09:30:00,49.67,49.8,49.6,49.75,275100.0,39.7497,39.8537,39.6936,39.8137,275100.0
2014-07-17 09:40:00,49.75,49.77,49.67,49.68,180000.0,39.8137,39.8297,39.7497,39.7577,180000.0
2014-07-17 09:50:00,49.68,49.78,49.67,49.77,59700.0,39.7577,39.8377,39.7497,39.8297,59700.0
2014-07-17 10:00:00,49.77,49.81,49.75,49.8,214400.0,39.8297,39.8617,39.8137,39.8537,214400.0
2014-07-17 10:10:00,49.8,49.8,49.75,49.8,50200.0,39.8537,39.8537,39.8137,39.8537,50200.0
2014-07-17 10:20:00,49.8,49.89,49.79,49.88,104000.0,39.8537,39.9257,39.8457,39.9177,104000.0
2014-07-17 10:30:00,49.88,49.9,49.86,49.87,37200.0,39.9177,39.9337,39.9017,39.9097,37200.0
2014-07-17 10:40:00,49.87,49.89,49.81,49.81,83800.0,39.9097,39.9257,39.8617,39.8617,83800.0
2014-07-17 10:50:00,49.82,49.85,49.82,49.84,92900.0,39.8697,39.8937,39.8697,39.8857,92900.0
2014-07-17 11:00:00,49.85,49.85,49.79,49.79,24700.0,39.8937,39.8937,39.8457,39.8457,24700.0
2014-07-17 11:10:00,49.79,49.8,49.7,49.75,92300.0,39.8457,39.8537,39.7737,39.8137,92300.0
2014-07-17 11:20:00,49.74,49.75,49.66,49.66,100000.0,39.8057,39.8137,39.7417,39.7417,100000.0
2014-07-17 11:30:00,49.65,49.74,49.62,49.72,133300.0,39.7336,39.8057,39.7096,39.7897,133300.0
2014-07-17 11:40:00,49.72,49.74,49.67,49.72,72800.0,39.7897,39.8057,39.7497,39.7897,72800.0
2014-07-17 11:50:00,49.72,49.74,49.68,49.69,57600.0,39.7897,39.8057,39.7577,39.7657,57600.0
2014-07-17 12:00:00,49.7,49.7,49.61,49.64,192500.0,39.7737,39.7737,39.7016,39.7256,192500.0
2014-07-17 12:10:00,49.64,49.72,49.64,49.68,45300.0,39.7256,39.7897,39.7256,39.7577,45300.0
2014-07-17 12:20:00,49.67,49.71,49.65,49.71,58200.0,39.7497,39.7817,39.7336,39.7817,58200.0
2014-07-17 12:30:00,49.7,49.76,49.68,49.73,62600.0,39.7737,39.8217,39.7577,39.7977,62600.0
2014-07-17 12:40:00,49.73,49.75,49.72,49.75,20700.0,39.7977,39.8137,39.7897,39.8137,20700.0
2014-07-17 12:50:00,49.75,49.81,49.73,49.8,25100.0,39.8137,39.8617,39.7977,39.8537,25100.0
2014-07-17 13:00:00,49.8,49.88,49.8,49.87,39500.0,39.8537,39.9177,39.8537,39.9097,39500.0
2014-07-17 13:10:00,49.87,49.92,49.87,49.89,51900.0,39.9097,39.9497,39.9097,39.9257,51900.0
2014-07-17 13:20:00,49.89,49.89,49.83,49.84,42800.0,39.9257,39.9257,39.8777,39.8857,42800.0
2014-07-17 13:30:00,49.85,49.88,49.77,49.77,79400.0,39.8937,39.9177,39.8297,39.8297,79400.0
2014-07-17 13:40:00,49.77,49.8,49.75,49.79,52200.0,39.8297,39.8537,39.8137,39.8457,52200.0
2014-07-17 13:50:00,49.8,49.83,49.78,49.8,97600.0,39.8537,39.8777,39.8377,39.8537,97600.0
2014-07-17 14:00:00,49.8,49.8,49.73,49.73,58100.0,39.8537,39.8537,39.7977,39.7977,58100.0
2014-07-17 14:10:00,49.74,49.82,49.74,49.79,53300.0,39.8057,39.8697,39.8057,39.8457,53300.0
2014-07-17 14:20:00,49.79,49.8,49.77,49.8,69400.0,39.8457,39.8537,39.8297,39.8537,69400.0
2014-07-17 14:30:00,49.8,49.86,49.8,49.85,46100.0,39.8537,39.9017,39.8537,39.8937,46100.0
2014-07-17 14:40:00,49.86,49.88,49.81,49.81,65500.0,39.9017,39.9177,39.8617,39.8617,65500.0
2014-07-17 14:50:00,49.82,49.85,49.8,49.82,61900.0,39.8697,39.8937,39.8537,39.8697,61900.0
2014-07-17 15:00:00,49.82,49.82,49.78,49.79,103800.0,39.8697,39.8697,39.8377,39.8457,103800.0
2014-07-17 15:10:00,49.78,49.8,49.67,49.68,76300.0,39.8377,39.8537,39.7497,39.7577,76300.0
2014-07-17 15:20:00,49.69,49.72,49.67,49.67,64200.0,39.7657,39.7897,39.7497,39.7497,64200.0
2014-07-17 15:30:00,49.66,49.69,49.62,49.64,103500.0,39.7417,39.7657,39.7096,39.7256,103500.0
2014-07-17 15:40:00,49.64,49.65,49.54,49.63,147400.0,39.7256,39.7336,39.6456,39.7176,147400.0
2014-07-17 15:50:00,49.63,49.65,49.6,49.61,820100.0,39.7176,39.7336,39.6936,39.7016,820100.0
2014-07-18 09:30:00,49.67,49.79,49.63,49.74,352100.0,39.7497,39.8457,39.7176,39.8057,352100.0
2014-07-18 09:40:00,49.75,49.75,49.65,49.66,133800.0,39.8137,39.8137,39.7336,39.7417,133800.0
2014-07-18 09:50:00,49.65,49.76,49.65,49.73,149300.0,39.7336,39.8217,39.7336,39.7977,149300.0
2014-07-18 10:00:00,49.74,49.8,49.73,49.79,164200.0,39.8057,39.8537,39.7977,39.8457,164200.0
2014-07-18 10:10:00,49.79,49.79,49.72,49.78,83400.0,39.8457,39.8457,39.7897,39.8377,83400.0
2014-07-18 10:20:00,49.79,49.83,49.78,49.82,104300.0,39.8457,39.8777,39.8377,39.8697,104300.0
2014-07-18 10:30:00,49.83,49.85,49.82,49.83,78900.0,39.8777,39.8937,39.8697,39.8777,78900.0
2014-07-18 10:40:00,49.82,49.84,49.8,49.83,93800.0,39.8697,39.8857,39.8537,39.8777,93800.0
2014-07-18 10:50:00,49.84,49.94,49.84,49.93,116700.0,39.8857,39.9657,39.8857,39.9577,116700.0
2014-07-18 11:00:00,49.93,49.94,49.9,49.91,204100.0,39.9577,39.9657,39.9337,39.9417,204100.0
2014-07-18 11:10:00,49.91,49.95,49.9,49.93,84300.0,39.9417,39.9737,39.9337,39.9577,84300.0
2014-07-18 11:20:00,49.92,49.94,49.9,49.91,56000.0,39.9497,39.9657,39.9337,39.9417,56000.0
2014-07-18 11:30:00,49.91,49.95,49.9,49.95,79500.0,39.9417,39.9737,39.9337,39.9737,79500.0
2014-07-18 11:40:00,49.95,49.99,49.94,49.98,54600.0,39.9737,40.0057,39.9657,39.9977,54600.0
2014-07-18 11:50:00,49.98,49.98,49.91,49.91,39500.0,39.9977,39.9977,39.9417,39.9417,39500.0
2014-07-18 12:00:00,49.92,49.97,49.92,49.96,291900.0,39.9497,39.9897,39.9497,39.9817,291900.0
2014-07-18 12:10:00,49.95,49.98,49.95,49.98,97700.0,39.9737,39.9977,39.9737,39.9977,97700.0
2014-07-18 12:20:00,49.98,49.99,49.96,49.99,161300.0,39.9977,40.0057,39.9817,40.0057,161300.0
2014-07-18 12:30:00,49.98,50.0,49.96,49.97,104600.0,39.9977,40.0137,39.9817,39.9897,104600.0
2014-07-18 12:40:00,49.97,49.98,49.95,49.97,51500.0,39.9897,39.9977,39.9737,39.9897,51500.0
2014-07-18 12:50:00,49.98,49.98,49.95,49.95,11300.0,39.9977,39.9977,39.9737,39.9737,11300.0
2014-07-18 13:00:00,49.94,49.94,49.89,49.89,15500.0,39.9657,39.9657,39.9257,39.9257,15500.0
2014-07-18 13:10:00,49.89,49.89,49.86,49.89,47300.0,39.9257,39.9257,39.9017,39.9257,47300.0
2014-07-18 13:20:00,49.89,49.9,49.87,49.88,9300.0,39.9257,39.9337,39.9097,39.9177,9300.0
2014-07-18 13:30:00,49.88,49.93,49.88,49.92,37900.0,39.9177,39.9577,39.9177,39.9497,37900.0
2014-07-18 13:40:00,49.92,49.95,49.91,49.93,37600.0,39.9497,39.9737,39.9417,39.9577,37600.0
2014-07-18 13:50:00,49.92,49.96,49.91,49.96,93500.0,39.9497,39.9817,39.9417,39.9817,93500.0
2014-07-18 14:00:00,49.95,49.95,49.91,49.92,46100.0,39.9737,39.9737,39.9417,39.9497,46100.0
2014-07-18 14:10:00,49.91,49.96,49.91,49.96,23700.0,39.9417,39.9817,39.9417,39.9817,23700.0
2014-07-18 14:20:00,49.96,50.0,49.95,49.99,33200.0,39.9817,40.0137,39.9737,40.0057,33200.0
2014-07-18 14:30:00,49.99,50.02,49.99,50.0,22500.0,40.0057,40.0298,40.0057,40.0137,22500.0
2014-07-18 14:40:00,50.0,50.0,49.98,49.98,26900.0,40.0137,40.0137,39.9977,39.9977,26900.0
2014-07-18 14:50:00,49.98,50.01,49.98,50.0,49100.0,39.9977,40.0217,39.9977,40.0137,49100.0
2014-07-18 15:00:00,49.99,50.03,49.98,50.03,40300.0,40.0057,40.0378,39.9977,40.0378,40300.0
2014-07-18 15:10:00,50.02,50.02,49.99,50.01,36500.0,40.0298,40.0298,40.0057,40.0217,36500.0
2014-07-18 15:20:00,50.01,50.03,49.98,49.99,56000.0,40.0217,40.0378,39.9977,40.0057,56000.0
2014-07-18 15:30:00,49.98,50.0,49.97,49.98,149300.0,39.9977,40.0137,39.9897,39.9977,149300.0
2014-07-18 15:40:00,49.98,49.99,49.95,49.96,183100.0,39.9977,40.0057,39.9737,39.9817,183100.0
2014-07-18 15:50:00,49.96,49.97,49.94,49.95,1211100.0,39.9817,39.9897,39.9657,39.9737,1211100.0
2014-07-21 09:30:00,49.77,49.78,49.68,49.71,113600.0,39.8297,39.8377,39.7577,39.7817,113600.0
2014-07-21 09:40:00,49.72,49.83,49.71,49.8,127900.0,39.7897,39.8777,39.7817,39.8537,127900.0
2014-07-21 09:50:00,49.8,49.88,49.79,49.85,152800.0,39.8537,39.9177,39.8457,39.8937,152800.0
2014-07-21 10:00:00,49.85,49.85,49.77,49.81,107500.0,39.8937,39.8937,39.8297,39.8617,107500.0
2014-07-21 10:10:00,49.8,49.81,49.75,49.77,84800.0,39.8537,39.8617,39.8137,39.8297,84800.0
2014-07-21 10:20:00,49.77,49.8,49.75,49.78,199900.0,39.8297,39.8537,39.8137,39.8377,199900.0
2014-07-21 10:30:00,49.77,49.78,49.69,49.69,87900.0,39.8297,39.8377,39.7657,39.7657,87900.0
2014-07-21 10:40:00,49.68,49.7,49.62,49.64,197300.0,39.7577,39.7737,39.7096,39.7256,197300.0
2014-07-21 10:50:00,49.65,49.66,49.63,49.63,101800.0,39.7336,39.7417,39.7176,39.7176,101800.0
2014-07-21 11:00:00,49.62,49.68,49.6,49.67,63200.0,39.7096,39.7577,39.6936,39.7497,63200.0
2014-07-21 11:10:00,49.66,49.66,49.61,49.65,79100.0,39.7417,39.7417,39.7016,39.7336,79100.0
2014-07-21 11:20:00,49.64,49.71,49.63,49.71,158800.0,39.7256,39.7817,39.7176,39.7817,158800.0
2014-07-21 11:30:00,49.7,49.72,49.66,49.67,45600.0,39.7737,39.7897,39.7417,39.7497,45600.0
2014-07-21 11:40:00,49.68,49.73,49.68,49.7,27900.0,39.7577,39.7977,39.7577,39.7737,27900.0
2014-07-21 11:50:00,49.7,49.75,49.69,49.74,34700.0,39.7737,39.8137,39.7657,39.8057,34700.0
2014-07-21 12:00:00,49.74,49.74,49.71,49.71,29900.0,39.8057,39.8057,39.7817,39.7817,29900.0
2014-07-21 12:10:00,49.71,49.71,49.69,49.71,22000.0,39.7817,39.7817,39.7657,39.7817,22000.0
2014-07-21 12:20:00,49.71,49.71,49.68,49.68,68000.0,39.7817,39.7817,39.7577,39.7577,68000.0
2014-07-21 12:30:00,49.69,49.71,49.68,49.7,25500.0,39.7657,39.7817,39.7577,39.7737,25500.0
2014-07-21 12:40:00,49.7,49.7,49.69,49.7,16900.0,39.7737,39.7737,39.7657,39.7737,16900.0
2014-07-21 12:50:00,49.7,49.7,49.68,49.68,13800.0,39.7737,39.7737,39.7577,39.7577,13800.0
2014-07-21 13:00:00,49.68,49.73,49.68,49.73,35300.0,39.7577,39.7977,39.7577,39.7977,35300.0
2014-07-21 13:10:00,49.73,49.75,49.72,49.75,24600.0,39.7977,39.8137,39.7897,39.8137,24600.0
2014-07-21 13:20:00,49.75,49.82,49.74,49.82,42200.0,39.8137,39.8697,39.8057,39.8697,42200.0
2014-07-21 13:30:00,49.82,49.82,49.79,49.79,202400.0,39.8697,39.8697,39.8457,39.8457,202400.0
2014-07-21 13:40:00,49.8,49.85,49.79,49.83,407900.0,39.8537,39.8937,39.8457,39.8777,407900.0
2014-07-21 13:50:00,49.83,49.84,49.82,49.84,27000.0,39.8777,39.8857,39.8697,39.8857,27000.0
2014-07-21 14:00:00,49.84,49.84,49.82,49.84,39200.0,39.8857,39.8857,39.8697,39.8857,39200.0
2014-07-21 14:10:00,49.84,49.84,49.78,49.78,108400.0,39.8857,39.8857,39.8377,39.8377,108400.0
2014-07-21 14:20:00,49.79,49.8,49.77,49.79,95400.0,39.8457,39.8537,39.8297,39.8457,95400.0
2014-07-21 14:30:00,49.79,49.8,49.75,49.8,57500.0,39.8457,39.8537,39.8137,39.8537,57500.0
2014-07-21 14:40:00,49.8,49.82,49.79,49.81,41100.0,39.8537,39.8697,39.8457,39.8617,41100.0
2014-07-21 14:50:00,49.82,49.86,49.81,49.82,48900.0,39.8697,39.9017,39.8617,39.8697,48900.0
2014-07-21 15:00:00,49.82,49.84,49.79,49.81,95300.0,39.8697,39.8857,39.8457,39.8617,95300.0
2014-07-21 15:10:00,49.81,49.82,49.79,49.81,105300.0,39.8617,39.8697,39.8457,39.8617,105300.0
2014-07-21 15:20:00,49.81,49.84,49.8,49.84,78200.0,39.8617,39.8857,39.8537,39.8857,78200.0
2014-07-21 15:30:00,49.83,49.83,49.8,49.81,91700.0,39.8777,39.8777,39.8537,39.8617,91700.0
2014-07-21 15:40:00,49.82,49.82,49.77,49.77,233400.0,39.8697,39.8697,39.8297,39.8297,233400.0
2014-07-21 15:50:00,49.77,49.81,49.77,49.79,405400.0,39.8297,39.8617,39.8297,39.8457,405400.0
2014-07-22 09:30:00,49.95,49.99,49.87,49.9,183900.0,39.9737,40.0057,39.9097,39.9337,183900.0
2014-07-22 09:40:00,49.91,49.95,49.86,49.93,108400.0,39.9417,39.9737,39.9017,39.9577,108400.0
2014-07-22 09:50:00,49.93,49.96,49.89,49.93,68300.0,39.9577,39.9817,39.9257,39.9577,68300.0
2014-07-22 10:00:00,49.93,50.01,49.93,49.98,110200.0,39.9577,40.0217,39.9577,39.9977,110200.0
2014-07-22 10:10:00,49.98,50.0,49.96,49.97,54000.0,39.9977,40.0137,39.9817,39.9897,54000.0
2014-07-22 10:20:00,49.97,49.98,49.93,49.93,31100.0,39.9897,39.9977,39.9577,39.9577,31100.0
2014-07-22 10:30:00,49.93,49.94,49.9,49.91,52000.0,39.9577,39.9657,39.9337,39.9417,52000.0
2014-07-22 10:40:00,49.91,49.95,49.89,49.95,57200.0,39.9417,39.9737,39.9257,39.9737,57200.0
2014-07-22 10:50:00,49.95,49.97,49.93,49.96,51300.0,39.9737,39.9897,39.9577,39.9817,51300.0
2014-07-22 11:00:00,49.97,50.02,49.96,49.99,40100.0,39.9897,40.0298,39.9817,40.0057,40100.0
2014-07-22 11:10:00,49.99,50.0,49.96,49.97,67300.0,40.0057,40.0137,39.9817,39.9897,67300.0
2014-07-22 11:20:00,49.98,49.99,49.97,49.98,64100.0,39.9977,40.0057,39.9897,39.9977,64100.0
2014-07-22 11:30:00,49.98,49.98,49.96,49.96,52600.0,39.9977,39.9977,39.9817,39.9817,52600.0
2014-07-22 11:40:00,49.97,50.0,49.96,49.97,35100.0,39.9897,40.0137,39.9817,39.9897,35100.0
2014-07-22 11:50:00,49.97,49.97,49.94,49.94,24400.0,39.9897,39.9897,39.9657,39.9657,24400.0
2014-07-22 12:00:00,49.94,49.96,49.94,49.96,35200.0,39.9657,39.9817,39.9657,39.9817,35200.0
2014-07-22 12:10:00,49.95,49.96,49.93,49.94,37300.0,39.9737,39.9817,39.9577,39.9657,37300.0
2014-07-22 12:20:00,49.94,49.95,49.92,49.93,35000.0,39.9657,39.9737,39.9497,39.9577,35000.0
2014-07-22 12:30:00,49.93,49.97,49.93,49.96,88500.0,39.9577,39.9897,39.9577,39.9817,88500.0
2014-07-22 12:40:00,49.97,49.97,49.92,49.94,44000.0,39.9897,39.9897,39.9497,39.9657,44000.0
2014-07-22 12:50:00,49.94,49.94,49.92,49.92,27700.0,39.9657,39.9657,39.9497,39.9497,27700.0
2014-07-22 13:00:00,49.92,49.93,49.91,49.92,19300.0,39.9497,39.9577,39.9417,39.9497,19300.0
2014-07-22 13:10:00,49.93,49.94,49.91,49.93,24700.0,39.9577,39.9657,39.9417,39.9577,24700.0
2014-07-22 13:20:00,49.93,49.94,49.92,49.93,25500.0,39.9577,39.9657,39.9497,39.9577,25500.0
2014-07-22 13:30:00,49.92,49.93,49.91,49.93,21400.0,39.9497,39.9577,39.9417,39.9577,21400.0
2014-07-22 13:40:00,49.93,49.94,49.92,49.94,60100.0,39.9577,39.9657,39.9497,39.9657,60100.0
2014-07-22 13:50:00,49.94,49.94,49.92,49.94,37000.0,39.9657,39.9657,39.9497,39.9657,37000.0
2014-07-22 14:00:00,49.94,49.96,49.93,49.96,88100.0,39.9657,39.9817,39.9577,39.9817,88100.0
2014-07-22 14:10:00,49.96,49.96,49.93,49.93,99700.0,39.9817,39.9817,39.9577,39.9577,99700.0
2014-07-22 14:20:00,49.94,49.95,49.92,49.94,49900.0,39.9657,39.9737,39.9497,39.9657,49900.0
2014-07-22 14:30:00,49.94,49.94,49.91,49.92,30300.0,39.9657,39.9657,39.9417,39.9497,30300.0
2014-07-22 14:40:00,49.92,49.92,49.87,49.87,66100.0,39.9497,39.9497,39.9097,39.9097,66100.0
2014-07-22 14:50:00,49.86,49.88,49.84,49.88,49000.0,39.9017,39.9177,39.8857,39.9177,49000.0
2014-07-22 15:00:00,49.87,49.93,49.86,49.91,35300.0,39.9097,39.9577,39.9017,39.9417,35300.0
2014-07-22 15:10:00,49.91,49.92,49.89,49.89,44300.0,39.9417,39.9497,39.9257,39.9257,44300.0
2014-07-22 15:20:00,49.89,49.9,49.88,49.89,53800.0,39.9257,39.9337,39.9177,39.9257,53800.0
2014-07-22 15:30:00,49.89,49.91,49.88,49.88,82900.0,39.9257,39.9417,39.9177,39.9177,82900.0
2014-07-22 15:40:00,49.88,49.9,49.86,49.86,96000.0,39.9177,39.9337,39.9017,39.9017,96000.0
2014-07-22 15:50:00,49.87,49.89,49.85,49.86,485700.0,39.9097,39.9257,39.8937,39.9017,485700.0
2014-07-23 09:30:00,49.88,50.01,49.75,49.88,222600.0,39.9177,40.0217,39.8137,39.9177,222600.0
2014-07-23 09:40:00,49.87,49.89,49.81,49.82,123700.0,39.9097,39.9257,39.8617,39.8697,123700.0
2014-07-23 09:50:00,49.85,49.9,49.84,49.84,70300.0,39.8937,39.9337,39.8857,39.8857,70300.0
2014-07-23 10:00:00,49.84,49.91,49.82,49.87,44400.0,39.8857,39.9417,39.8697,39.9097,44400.0
2014-07-23 10:10:00,49.88,50.02,49.88,49.95,87200.0,39.9177,40.0298,39.9177,39.9737,87200.0
2014-07-23 10:20:00,49.94,50.04,49.93,50.04,39500.0,39.9657,40.0458,39.9577,40.0458,39500.0
2014-07-23 10:30:00,50.04,50.09,50.04,50.07,82300.0,40.0458,40.0858,40.0458,40.0698,82300.0
2014-07-23 10:40:00,50.07,50.1,50.06,50.09,61700.0,40.0698,40.0938,40.0618,40.0858,61700.0
2014-07-23 10:50:00,50.1,50.12,50.03,50.05,40400.0,40.0938,40.1098,40.0378,40.0538,40400.0
2014-07-23 11:00:00,50.04,50.05,50.01,50.03,46500.0,40.0458,40.0538,40.0217,40.0378,46500.0
2014-07-23 11:10:00,50.04,50.07,50.04,50.05,26700.0,40.0458,40.0698,40.0458,40.0538,26700.0
2014-07-23 11:20:00,50.05,50.11,50.05,50.08,26500.0,40.0538,40.1018,40.0538,40.0778,26500.0
2014-07-23 11:30:00,50.09,50.12,50.07,50.09,16800.0,40.0858,40.1098,40.0698,40.0858,16800.0
2014-07-23 11:40:00,50.09,50.12,50.08,50.12,37500.0,40.0858,40.1098,40.0778,40.1098,37500.0
2014-07-23 11:50:00,50.13,50.18,50.12,50.12,48100.0,40.1178,40.1578,40.1098,40.1098,48100.0
2014-07-23 12:00:00,50.12,50.13,50.08,50.1,29900.0,40.1098,40.1178,40.0778,40.0938,29900.0
2014-07-23 12:10:00,50.11,50.18,50.11,50.17,21300.0,40.1018,40.1578,40.1018,40.1498,21300.0
2014-07-23 12:20:00,50.17,50.18,50.14,50.14,49000.0,40.1498,40.1578,40.1258,40.1258,49000.0
2014-07-23 12:30:00,50.13,50.16,50.08,50.08,37500.0,40.1178,40.1418,40.0778,40.0778,37500.0
2014-07-23 12:40:00,50.08,50.12,50.07,50.07,36000.0,40.0778,40.1098,40.0698,40.0698,36000.0
2014-07-23 12:50:00,50.07,50.11,50.07,50.1,16300.0,40.0698,40.1018,40.0698,40.0938,16300.0
2014-07-23 13:00:00,50.1,50.11,50.07,50.07,11500.0,40.0938,40.1018,40.0698,40.0698,11500.0
2014-07-23 13:10:00,50.07,50.1,50.06,50.09,9600.0,40.0698,40.0938,40.0618,40.0858,9600.0
2014-07-23 13:20:00,50.09,50.13,50.08,50.13,11200.0,40.0858,40.1178,40.0778,40.1178,11200.0
2014-07-23 13:30:00,50.12,50.15,50.1,50.1,10400.0,40.1098,40.1338,40.0938,40.0938,10400.0
2014-07-23 13:40:00,50.1,50.13,50.09,50.1,30900.0,40.0938,40.1178,40.0858,40.0938,30900.0
2014-07-23 13:50:00,50.1,50.12,50.1,50.1,34100.0,40.0938,40.1098,40.0938,40.0938,34100.0
2014-07-23 14:00:00,50.11,50.12,50.08,50.09,18900.0,40.1018,40.1098,40.0778,40.0858,18900.0
2014-07-23 14:10:00,50.09,50.13,50.09,50.12,16400.0,40.0858,40.1178,40.0858,40.1098,16400.0
2014-07-23 14:20:00,50.13,50.14,50.12,50.13,23400.0,40.1178,40.1258,40.1098,40.1178,23400.0
2014-07-23 14:30:00,50.13,50.15,50.12,50.15,11500.0,40.1178,40.1338,40.1098,40.1338,11500.0
2014-07-23 14:40:00,50.14,50.17,50.13,50.16,26700.0,40.1258,40.1498,40.1178,40.1418,26700.0
2014-07-23 14:50:00,50.16,50.16,50.12,50.14,18700.0,40.1418,40.1418,40.1098,40.1258,18700.0
2014-07-23 15:00:00,50.15,50.15,50.11,50.12,121000.0,40.1338,40.1338,40.1018,40.1098,121000.0
2014-07-23 15:10:00,50.12,50.13,50.12,50.12,23500.0,40.1098,40.1178,40.1098,40.1098,23500.0
2014-07-23 15:20:00,50.13,50.15,50.12,50.14,23100.0,40.1178,40.1338,40.1098,40.1258,23100.0
2014-07-23 15:30:00,50.15,50.15,50.1,50.12,32800.0,40.1338,40.1338,40.0938,40.1098,32800.0
2014-07-23 15:40:00,50.12,50.14,50.11,50.11,159200.0,40.1098,40.1258,40.1018,40.1018,159200.0
2014-07-23 15:50:00,50.11,50.13,50.06,50.09,346000.0,40.1018,40.1178,40.0618,40.0858,346000.0
2014-07-24 09:30:00,50.08,50.12,50.03,50.03,113600.0,40.0778,40.1098,40.0378,40.0378,113600.0
2014-07-24 09:40:00,50.03,50.08,49.99,50.05,102100.0,40.0378,40.0778,40.0057,40.0538,102100.0
2014-07-24 09:50:00,50.05,50.07,49.97,49.98,83500.0,40.0538,40.0698,39.9897,39.9977,83500.0
2014-07-24 10:00:00,49.99,50.0,49.95,49.99,103400.0,40.0057,40.0137,39.9737,40.0057,103400.0
2014-07-24 10:10:00,49.98,50.02,49.96,50.02,53200.0,39.9977,40.0298,39.9817,40.0298,53200.0
2014-07-24 10:20:00,50.02,50.02,49.99,50.01,53900.0,40.0298,40.0298,40.0057,40.0217,53900.0
2014-07-24 10:30:00,50.01,50.03,49.99,50.02,27500.0,40.0217,40.0378,40.0057,40.0298,27500.0
2014-07-24 10:40:00,50.01,50.05,50.01,50.02,16700.0,40.0217,40.0538,40.0217,40.0298,16700.0
2014-07-24 10:50:00,50.02,50.03,50.01,50.02,16200.0,40.0298,40.0378,40.0217,40.0298,16200.0
2014-07-24 11:00:00,50.01,50.01,49.99,50.0,27700.0,40.0217,40.0217,40.0057,40.0137,27700.0
2014-07-24 11:10:00,50.01,50.04,50.0,50.02,33400.0,40.0217,40.0458,40.0137,40.0298,33400.0
2014-07-24 11:20:00,50.02,50.07,50.02,50.07,66900.0,40.0298,40.0698,40.0298,40.0698,66900.0
2014-07-24 11:30:00,50.07,50.15,50.07,50.13,53600.0,40.0698,40.1338,40.0698,40.1178,53600.0
2014-07-24 11:40:00,50.13,50.14,50.08,50.09,43400.0,40.1178,40.1258,40.0778,40.0858,43400.0
2014-07-24 11:50:00,50.09,50.1,50.08,50.08,22700.0,40.0858,40.0938,40.0778,40.0778,22700.0
2014-07-24 12:00:00,50.09,50.14,50.08,50.12,72500.0,40.0858,40.1258,40.0778,40.1098,72500.0
2014-07-24 12:10:00,50.12,50.18,50.12,50.18,35000.0,40.1098,40.1578,40.1098,40.1578,35000.0
2014-07-24 12:20:00,50.19,50.19,50.14,50.16,67100.0,40.1658,40.1658,40.1258,40.1418,67100.0
2014-07-24 12:30:00,50.16,50.17,50.09,50.1,78600.0,40.1418,40.1498,40.0858,40.0938,78600.0
2014-07-24 12:40:00,50.09,50.11,50.09,50.11,15200.0,40.0858,40.1018,40.0858,40.1018,15200.0
2014-07-24 12:50:00,50.1,50.13,50.1,50.11,6600.0,40.0938,40.1178,40.0938,40.1018,6600.0
2014-07-24 13:00:00,50.1,50.1,50.05,50.06,28900.0,40.0938,40.0938,40.0538,40.0618,28900.0
2014-07-24 13:10:00,50.05,50.07,50.05,50.07,37200.0,40.0538,40.0698,40.0538,40.0698,37200.0
2014-07-24 13:20:00,50.06,50.1,50.06,50.09,62200.0,40.0618,40.0938,40.0618,40.0858,62200.0
2014-07-24 13:30:00,50.09,50.11,50.09,50.1,13000.0,40.0858,40.1018,40.0858,40.0938,13000.0
2014-07-24 13:40:00,50.11,50.13,50.09,50.11,26800.0,40.1018,40.1178,40.0858,40.1018,26800.0
2014-07-24 13:50:00,50.11,50.13,50.11,50.11,24700.0,40.1018,40.1178,40.1018,40.1018,24700.0
2014-07-24 14:00:00,50.11,50.11,50.07,50.07,29200.0,40.1018,40.1018,40.0698,40.0698,29200.0
2014-07-24 14:10:00,50.08,50.08,50.04,50.05,58400.0,40.0778,40.0778,40.0458,40.0538,58400.0
2014-07-24 14:20:00,50.05,50.05,50.04,50.05,11700.0,40.0538,40.0538,40.0458,40.0538,11700.0
2014-07-24 14:30:00,50.04,50.04,49.98,49.98,17900.0,40.0458,40.0458,39.9977,39.9977,17900.0
2014-07-24 14:40:00,49.98,49.99,49.97,49.97,32900.0,39.9977,40.0057,39.9897,39.9897,32900.0
2014-07-24 14:50:00,49.98,49.98,49.95,49.95,49800.0,39.9977,39.9977,39.9737,39.9737,49800.0
2014-07-24 15:00:00,49.95,49.96,49.92,49.94,55900.0,39.9737,39.9817,39.9497,39.9657,55900.0
2014-07-24 15:10:00,49.94,49.95,49.93,49.93,21100.0,39.9657,39.9737,39.9577,39.9577,21100.0
2014-07-24 15:20:00,49.93,49.95,49.93,49.94,30800.0,39.9577,39.9737,39.9577,39.9657,30800.0
2014-07-24 15:30:00,49.95,49.98,49.94,49.97,43900.0,39.9737,39.9977,39.9657,39.9897,43900.0
2014-07-24 15:40:00,49.97,50.03,49.97,50.02,101000.0,39.9897,40.0378,39.9897,40.0298,101000.0
2014-07-24 15:50:00,50.02,50.04,50.0,50.01,403700.0,40.0298,40.0458,40.0137,40.0217,403700.0
2014-07-25 09:30:00,49.9,50.13,49.9,50.1,199400.0,39.9337,40.1178,39.9337,40.0938,199400.0
2014-07-25 09:40:00,50.1,50.2,50.1,50.17,196200.0,40.0938,40.1738,40.0938,40.1498,196200.0
2014-07-25 09:50:00,50.17,50.26,50.17,50.25,90200.0,40.1498,40.2218,40.1498,40.2138,90200.0
2014-07-25 10:00:00,50.25,50.25,50.21,50.23,83600.0,40.2138,40.2138,40.1818,40.1978,83600.0
2014-07-25 10:10:00,50.23,50.28,50.21,50.25,21900.0,40.1978,40.2378,40.1818,40.2138,21900.0
2014-07-25 10:20:00,50.25,50.28,50.23,50.25,34600.0,40.2138,40.2378,40.1978,40.2138,34600.0
2014-07-25 10:30:00,50.25,50.26,50.22,50.26,27200.0,40.2138,40.2218,40.1898,40.2218,27200.0
2014-07-25 10:40:00,50.26,50.28,50.24,50.27,52400.0,40.2218,40.2378,40.2058,40.2298,52400.0
2014-07-25 10:50:00,50.27,50.27,50.21,50.22,55500.0,40.2298,40.2298,40.1818,40.1898,55500.0
2014-07-25 11:00:00,50.22,50.22,50.13,50.16,116100.0,40.1898,40.1898,40.1178,40.1418,116100.0
2014-07-25 11:10:00,50.16,50.17,50.11,50.13,67800.0,40.1418,40.1498,40.1018,40.1178,67800.0
2014-07-25 11:20:00,50.12,50.13,50.07,50.13,40200.0,40.1098,40.1178,40.0698,40.1178,40200.0
2014-07-25 11:30:00,50.12,50.15,50.11,50.11,26700.0,40.1098,40.1338,40.1018,40.1018,26700.0
2014-07-25 11:40:00,50.12,50.15,50.12,50.15,16100.0,40.1098,40.1338,40.1098,40.1338,16100.0
2014-07-25 11:50:00,50.15,50.15,50.1,50.11,31300.0,40.1338,40.1338,40.0938,40.1018,31300.0
2014-07-25 12:00:00,50.11,50.15,50.1,50.14,118700.0,40.1018,40.1338,40.0938,40.1258,118700.0
2014-07-25 12:10:00,50.13,50.14,50.12,50.13,24200.0,40.1178,40.1258,40.1098,40.1178,24200.0
2014-07-25 12:20:00,50.13,50.15,50.12,50.13,15900.0,40.1178,40.1338,40.1098,40.1178,15900.0
2014-07-25 12:30:00,50.14,50.16,50.11,50.16,23300.0,40.1258,40.1418,40.1018,40.1418,23300.0
2014-07-25 12:40:00,50.16,50.19,50.15,50.16,17300.0,40.1418,40.1658,40.1338,40.1418,17300.0
2014-07-25 12:50:00,50.16,50.17,50.14,50.15,30600.0,40.1418,40.1498,40.1258,40.1338,30600.0
2014-07-25 13:00:00,50.15,50.16,50.11,50.12,41900.0,40.1338,40.1418,40.1018,40.1098,41900.0
2014-07-25 13:10:00,50.13,50.13,50.11,50.11,26100.0,40.1178,40.1178,40.1018,40.1018,26100.0
2014-07-25 13:20:00,50.11,50.11,50.06,50.08,18400.0,40.1018,40.1018,40.0618,40.0778,18400.0
2014-07-25 13:30:00,50.08,50.08,50.03,50.05,32800.0,40.0778,40.0778,40.0378,40.0538,32800.0
2014-07-25 13:40:00,50.05,50.1,50.05,50.09,41200.0,40.0538,40.0938,40.0538,40.0858,41200.0
2014-07-25 13:50:00,50.09,50.09,50.04,50.05,43100.0,40.0858,40.0858,40.0458,40.0538,43100.0
2014-07-25 14:00:00,50.04,50.08,50.01,50.08,97500.0,40.0458,40.0778,40.0217,40.0778,97500.0
2014-07-25 14:10:00,50.09,50.14,50.08,50.13,40000.0,40.0858,40.1258,40.0778,40.1178,40000.0
2014-07-25 14:20:00,50.12,50.15,50.12,50.15,24900.0,40.1098,40.1338,40.1098,40.1338,24900.0
2014-07-25 14:30:00,50.15,50.16,50.11,50.13,24200.0,40.1338,40.1418,40.1018,40.1178,24200.0
2014-07-25 14:40:00,50.13,50.18,50.13,50.17,17600.0,40.1178,40.1578,40.1178,40.1498,17600.0
2014-07-25 14:50:00,50.17,50.17,50.11,50.15,22600.0,40.1498,40.1498,40.1018,40.1338,22600.0
2014-07-25 15:00:00,50.15,50.16,50.09,50.12,33600.0,40.1338,40.1418,40.0858,40.1098,33600.0
2014-07-25 15:10:00,50.12,50.15,50.12,50.13,38100.0,40.1098,40.1338,40.1098,40.1178,38100.0
2014-07-25 15:20:00,50.13,50.14,50.09,50.11,44800.0,40.1178,40.1258,40.0858,40.1018,44800.0
2014-07-25 15:30:00,50.11,50.11,50.07,50.07,91900.0,40.1018,40.1018,40.0698,40.0698,91900.0
2014-07-25 15:40:00,50.07,50.11,50.07,50.11,110200.0,40.0698,40.1018,40.0698,40.1018,110200.0
2014-07-25 15:50:00,50.11,50.13,50.08,50.11,252800.0,40.1018,40.1178,40.0778,40.1018,252800.0
2014-07-28 09:30:00,50.11,50.29,50.11,50.26,2487100.0,40.1018,40.2458,40.1018,40.2218,2487100.0
2014-07-28 09:40:00,50.26,50.27,50.1,50.11,515000.0,40.2218,40.2298,40.0938,40.1018,515000.0
2014-07-28 09:50:00,50.11,50.15,50.06,50.11,399200.0,40.1018,40.1338,40.0618,40.1018,399200.0
2014-07-28 10:00:00,50.12,50.12,49.98,49.99,371500.0,40.1098,40.1098,39.9977,40.0057,371500.0
2014-07-28 10:10:00,49.98,50.02,49.95,49.96,273100.0,39.9977,40.0298,39.9737,39.9817,273100.0
2014-07-28 10:20:00,49.96,50.02,49.95,50.02,335300.0,39.9817,40.0298,39.9737,40.0298,335300.0
2014-07-28 10:30:00,50.02,50.03,49.96,50.0,119800.0,40.0298,40.0378,39.9817,40.0137,119800.0
2014-07-28 10:40:00,50.01,50.05,49.97,50.03,179800.0,40.0217,40.0538,39.9897,40.0378,179800.0
2014-07-28 10:50:00,50.03,50.05,50.0,50.0,75500.0,40.0378,40.0538,40.0137,40.0137,75500.0
2014-07-28 11:00:00,50.01,50.07,50.0,50.05,123200.0,40.0217,40.0698,40.0137,40.0538,123200.0
2014-07-28 11:10:00,50.06,50.09,50.03,50.07,221700.0,40.0618,40.0858,40.0378,40.0698,221700.0
2014-07-28 11:20:00,50.07,50.19,50.06,50.19,190200.0,40.0698,40.1658,40.0618,40.1658,190200.0
2014-07-28 11:30:00,50.19,50.22,50.17,50.19,168500.0,40.1658,40.1898,40.1498,40.1658,168500.0
2014-07-28 11:40:00,50.2,50.26,50.2,50.26,65700.0,40.1738,40.2218,40.1738,40.2218,65700.0
2014-07-28 11:50:00,50.26,50.26,50.18,50.2,296800.0,40.2218,40.2218,40.1578,40.1738,296800.0
2014-07-28 12:00:00,50.19,50.21,50.16,50.17,202300.0,40.1658,40.1818,40.1418,40.1498,202300.0
2014-07-28 12:10:00,50.18,50.19,50.11,50.14,71400.0,40.1578,40.1658,40.1018,40.1258,71400.0
2014-07-28 12:20:00,50.14,50.14,50.09,50.09,91300.0,40.1258,40.1258,40.0858,40.0858,91300.0
2014-07-28 12:30:00,50.09,50.1,50.08,50.09,48900.0,40.0858,40.0938,40.0778,40.0858,48900.0
2014-07-28 12:40:00,50.08,50.12,50.08,50.12,21200.0,40.0778,40.1098,40.0778,40.1098,21200.0
2014-07-28 12:50:00,50.12,50.13,50.1,50.12,75000.0,40.1098,40.1178,40.0938,40.1098,75000.0
2014-07-28 13:00:00,50.12,50.13,50.11,50.13,88100.0,40.1098,40.1178,40.1018,40.1178,88100.0
2014-07-28 13:10:00,50.13,50.15,50.13,50.15,36400.0,40.1178,40.1338,40.1178,40.1338,36400.0
2014-07-28 13:20:00,50.15,50.21,50.14,50.21,79800.0,40.1338,40.1818,40.1258,40.1818,79800.0
2014-07-28 13:30:00,50.21,50.3,50.2,50.3,168000.0,40.1818,40.2538,40.1738,40.2538,168000.0
2014-07-28 13:40:00,50.3,50.35,50.3,50.35,538500.0,40.2538,40.2938,40.2538,40.2938,538500.0
2014-07-28 13:50:00,50.35,50.37,50.34,50.34,458100.0,40.2938,40.3098,40.2858,40.2858,458100.0
2014-07-28 14:00:00,50.34,50.37,50.34,50.35,127100.0,40.2858,40.3098,40.2858,40.2938,127100.0
2014-07-28 14:10:00,50.35,50.36,50.3,50.3,29700.0,40.2938,40.3018,40.2538,40.2538,29700.0
2014-07-28 14:20:00,50.31,50.31,50.27,50.28,83300.0,40.2618,40.2618,40.2298,40.2378,83300.0
2014-07-28 14:30:00,50.27,50.28,50.23,50.25,148400.0,40.2298,40.2378,40.1978,40.2138,148400.0
2014-07-28 14:40:00,50.25,50.25,50.2,50.24,69600.0,40.2138,40.2138,40.1738,40.2058,69600.0
2014-07-28 14:50:00,50.24,50.28,50.24,50.28,201500.0,40.2058,40.2378,40.2058,40.2378,201500.0
2014-07-28 15:00:00,50.28,50.29,50.24,50.27,58700.0,40.2378,40.2458,40.2058,40.2298,58700.0
2014-07-28 15:10:00,50.27,50.29,50.25,50.28,195000.0,40.2298,40.2458,40.2138,40.2378,195000.0
2014-07-28 15:20:00,50.28,50.29,50.26,50.26,62500.0,40.2378,40.2458,40.2218,40.2218,62500.0
2014-07-28 15:30:00,50.26,50.28,50.25,50.25,134500.0,40.2218,40.2378,40.2138,40.2138,134500.0
2014-07-28 15:40:00,50.26,50.28,50.24,50.25,338800.0,40.2218,40.2378,40.2058,40.2138,338800.0
2014-07-28 15:50:00,50.25,50.25,50.23,50.25,512800.0,40.2138,40.2138,40.1978,40.2138,512800.0
2014-07-29 09:30:00,50.3,50.31,50.14,50.16,239000.0,40.2538,40.2618,40.1258,40.1418,239000.0
2014-07-29 09:40:00,50.16,50.24,50.09,50.23,82900.0,40.1418,40.2058,40.0858,40.1978,82900.0
2014-07-29 09:50:00,50.22,50.34,50.2,50.26,422300.0,40.1898,40.2858,40.1738,40.2218,422300.0
2014-07-29 10:00:00,50.27,50.31,50.21,50.3,127200.0,40.2298,40.2618,40.1818,40.2538,127200.0
2014-07-29 10:10:00,50.3,50.3,50.25,50.25,60100.0,40.2538,40.2538,40.2138,40.2138,60100.0
2014-07-29 10:20:00,50.25,50.25,50.21,50.23,230600.0,40.2138,40.2138,40.1818,40.1978,230600.0
2014-07-29 10:30:00,50.24,50.25,50.21,50.23,22800.0,40.2058,40.2138,40.1818,40.1978,22800.0
2014-07-29 10:40:00,50.22,50.25,50.22,50.23,46500.0,40.1898,40.2138,40.1898,40.1978,46500.0
2014-07-29 10:50:00,50.23,50.24,50.17,50.18,46000.0,40.1978,40.2058,40.1498,40.1578,46000.0
2014-07-29 11:00:00,50.18,50.18,50.1,50.1,93300.0,40.1578,40.1578,40.0938,40.0938,93300.0
2014-07-29 11:10:00,50.1,50.14,50.07,50.12,100800.0,40.0938,40.1258,40.0698,40.1098,100800.0
2014-07-29 11:20:00,50.12,50.13,50.1,50.11,40200.0,40.1098,40.1178,40.0938,40.1018,40200.0
2014-07-29 11:30:00,50.1,50.1,50.04,50.06,85500.0,40.0938,40.0938,40.0458,40.0618,85500.0
2014-07-29 11:40:00,50.06,50.09,50.06,50.09,30700.0,40.0618,40.0858,40.0618,40.0858,30700.0
2014-07-29 11:50:00,50.09,50.1,50.07,50.1,43000.0,40.0858,40.0938,40.0698,40.0938,43000.0
2014-07-29 12:00:00,50.1,50.12,50.1,50.11,17600.0,40.0938,40.1098,40.0938,40.1018,17600.0
2014-07-29 12:10:00,50.11,50.15,50.11,50.14,46400.0,40.1018,40.1338,40.1018,40.1258,46400.0
2014-07-29 12:20:00,50.14,50.2,50.14,50.17,36800.0,40.1258,40.1738,40.1258,40.1498,36800.0
2014-07-29 12:30:00,50.18,50.2,50.16,50.19,47900.0,40.1578,40.1738,40.1418,40.1658,47900.0
2014-07-29 12:40:00,50.19,50.2,50.17,50.19,50200.0,40.1658,40.1738,40.1498,40.1658,50200.0
2014-07-29 12:50:00,50.18,50.22,50.18,50.22,39300.0,40.1578,40.1898,40.1578,40.1898,39300.0
2014-07-29 13:00:00,50.2,50.24,50.19,50.24,36600.0,40.1738,40.2058,40.1658,40.2058,36600.0
2014-07-29 13:10:00,50.25,50.25,50.18,50.19,37000.0,40.2138,40.2138,40.1578,40.1658,37000.0
2014-07-29 13:20:00,50.2,50.25,50.2,50.21,27600.0,40.1738,40.2138,40.1738,40.1818,27600.0
2014-07-29 13:30:00,50.21,50.22,50.18,50.18,25500.0,40.1818,40.1898,40.1578,40.1578,25500.0
2014-07-29 13:40:00,50.17,50.19,50.16,50.18,91900.0,40.1498,40.1658,40.1418,40.1578,91900.0
2014-07-29 13:50:00,50.18,50.19,50.16,50.16,18800.0,40.1578,40.1658,40.1418,40.1418,18800.0
2014-07-29 14:00:00,50.16,50.17,50.15,50.16,23300.0,40.1418,40.1498,40.1338,40.1418,23300.0
2014-07-29 14:10:00,50.15,50.17,50.12,50.13,46400.0,40.1338,40.1498,40.1098,40.1178,46400.0
2014-07-29 14:20:00,50.12,50.13,50.02,50.08,99300.0,40.1098,40.1178,40.0298,40.0778,99300.0
2014-07-29 14:30:00,50.08,50.12,50.05,50.07,61700.0,40.0778,40.1098,40.0538,40.0698,61700.0
2014-07-29 14:40:00,50.08,50.11,50.06,50.11,99900.0,40.0778,40.1018,40.0618,40.1018,99900.0
2014-07-29 14:50:00,50.1,50.1,50.06,50.06,52700.0,40.0938,40.0938,40.0618,40.0618,52700.0
2014-07-29 15:00:00,50.05,50.08,50.02,50.07,176300.0,40.0538,40.0778,40.0298,40.0698,176300.0
2014-07-29 15:10:00,50.07,50.09,50.05,50.07,56500.0,40.0698,40.0858,40.0538,40.0698,56500.0
2014-07-29 15:20:00,50.07,50.08,50.02,50.02,71300.0,40.0698,40.0778,40.0298,40.0298,71300.0
2014-07-29 15:30:00,50.02,50.02,49.97,50.0,154400.0,40.0298,40.0298,39.9897,40.0137,154400.0
2014-07-29 15:40:00,50.0,50.0,49.9,49.97,223000.0,40.0137,40.0137,39.9337,39.9897,223000.0
2014-07-29 15:50:00,49.96,49.97,49.86,49.88,531400.0,39.9817,39.9897,39.9017,39.9177,531400.0
2014-07-30 09:30:00,50.01,50.11,49.99,50.07,260800.0,40.0217,40.1018,40.0057,40.0698,260800.0
2014-07-30 09:40:00,50.07,50.13,50.0,50.1,841200.0,40.0698,40.1178,40.0137,40.0938,841200.0
2014-07-30 09:50:00,50.1,50.11,49.94,49.94,193500.0,40.0938,40.1018,39.9657,39.9657,193500.0
2014-07-30 10:00:00,49.93,49.95,49.82,49.88,107600.0,39.9577,39.9737,39.8697,39.9177,107600.0
2014-07-30 10:10:00,49.87,49.93,49.86,49.88,59100.0,39.9097,39.9577,39.9017,39.9177,59100.0
2014-07-30 10:20:00,49.89,49.93,49.88,49.89,110900.0,39.9257,39.9577,39.9177,39.9257,110900.0
2014-07-30 10:30:00,49.89,49.91,49.81,49.82,33700.0,39.9257,39.9417,39.8617,39.8697,33700.0
2014-07-30 10:40:00,49.82,49.84,49.7,49.72,151400.0,39.8697,39.8857,39.7737,39.7897,151400.0
2014-07-30 10:50:00,49.71,49.77,49.7,49.72,65100.0,39.7817,39.8297,39.7737,39.7897,65100.0
2014-07-30 11:00:00,49.71,49.71,49.61,49.67,102800.0,39.7817,39.7817,39.7016,39.7497,102800.0
2014-07-30 11:10:00,49.66,49.73,49.65,49.71,35800.0,39.7417,39.7977,39.7336,39.7817,35800.0
2014-07-30 11:20:00,49.71,49.72,49.69,49.71,45400.0,39.7817,39.7897,39.7657,39.7817,45400.0
2014-07-30 11:30:00,49.7,49.71,49.68,49.69,34100.0,39.7737,39.7817,39.7577,39.7657,34100.0
2014-07-30 11:40:00,49.68,49.72,49.63,49.64,63000.0,39.7577,39.7897,39.7176,39.7256,63000.0
2014-07-30 11:50:00,49.63,49.65,49.57,49.58,85100.0,39.7176,39.7336,39.6696,39.6776,85100.0
2014-07-30 12:00:00,49.58,49.62,49.53,49.54,54200.0,39.6776,39.7096,39.6376,39.6456,54200.0
2014-07-30 12:10:00,49.55,49.63,49.54,49.58,97900.0,39.6536,39.7176,39.6456,39.6776,97900.0
2014-07-30 12:20:00,49.58,49.63,49.56,49.59,26900.0,39.6776,39.7176,39.6616,39.6856,26900.0
2014-07-30 12:30:00,49.59,49.62,49.55,49.61,58700.0,39.6856,39.7096,39.6536,39.7016,58700.0
2014-07-30 12:40:00,49.61,49.64,49.59,49.63,54300.0,39.7016,39.7256,39.6856,39.7176,54300.0
2014-07-30 12:50:00,49.63,49.65,49.61,49.65,32600.0,39.7176,39.7336,39.7016,39.7336,32600.0
2014-07-30 13:00:00,49.64,49.64,49.57,49.58,31800.0,39.7256,39.7256,39.6696,39.6776,31800.0
2014-07-30 13:10:00,49.59,49.62,49.58,49.58,22300.0,39.6856,39.7096,39.6776,39.6776,22300.0
2014-07-30 13:20:00,49.58,49.61,49.54,49.55,36600.0,39.6776,39.7016,39.6456,39.6536,36600.0
2014-07-30 13:30:00,49.56,49.63,49.56,49.58,61000.0,39.6616,39.7176,39.6616,39.6776,61000.0
2014-07-30 13:40:00,49.58,49.6,49.55,49.56,63800.0,39.6776,39.6936,39.6536,39.6616,63800.0
2014-07-30 13:50:00,49.56,49.59,49.53,49.58,57400.0,39.6616,39.6856,39.6376,39.6776,57400.0
2014-07-30 14:00:00,49.57,49.74,49.52,49.73,218500.0,39.6696,39.8057,39.6296,39.7977,218500.0
2014-07-30 14:10:00,49.74,49.84,49.74,49.78,114700.0,39.8057,39.8857,39.8057,39.8377,114700.0
2014-07-30 14:20:00,49.78,49.78,49.7,49.74,86700.0,39.8377,39.8377,39.7737,39.8057,86700.0
2014-07-30 14:30:00,49.74,49.77,49.66,49.67,49100.0,39.8057,39.8297,39.7417,39.7497,49100.0
2014-07-30 14:40:00,49.68,49.69,49.58,49.6,84000.0,39.7577,39.7657,39.6776,39.6936,84000.0
2014-07-30 14:50:00,49.61,49.65,49.6,49.61,36900.0,39.7016,39.7336,39.6936,39.7016,36900.0
2014-07-30 15:00:00,49.62,49.62,49.55,49.59,134500.0,39.7096,39.7096,39.6536,39.6856,134500.0
2014-07-30 15:10:00,49.59,49.64,49.54,49.62,90300.0,39.6856,39.7256,39.6456,39.7096,90300.0
2014-07-30 15:20:00,49.62,49.63,49.59,49.62,92800.0,39.7096,39.7176,39.6856,39.7096,92800.0
2014-07-30 15:30:00,49.62,49.68,49.62,49.65,99000.0,39.7096,39.7577,39.7096,39.7336,99000.0
2014-07-30 15:40:00,49.65,49.68,49.65,49.65,228100.0,39.7336,39.7577,39.7336,39.7336,228100.0
2014-07-30 15:50:00,49.65,49.67,49.61,49.62,565600.0,39.7336,39.7497,39.7016,39.7096,565600.0
2014-07-31 09:30:00,49.25,49.4,49.12,49.36,367400.0,39.4135,39.5336,39.3095,39.5016,367400.0
2014-07-31 09:40:00,49.35,49.39,49.27,49.38,249400.0,39.4936,39.5256,39.4295,39.5176,249400.0
2014-07-31 09:50:00,49.38,49.38,49.25,49.26,185200.0,39.5176,39.5176,39.4135,39.4215,185200.0
2014-07-31 10:00:00,49.25,49.25,49.14,49.16,130800.0,39.4135,39.4135,39.3255,39.3415,130800.0
2014-07-31 10:10:00,49.16,49.27,49.16,49.24,133300.0,39.3415,39.4295,39.3415,39.4055,133300.0
2014-07-31 10:20:00,49.23,49.26,49.11,49.15,106400.0,39.3975,39.4215,39.3015,39.3335,106400.0
2014-07-31 10:30:00,49.15,49.17,49.09,49.13,170200.0,39.3335,39.3495,39.2855,39.3175,170200.0
2014-07-31 10:40:00,49.12,49.14,49.08,49.09,132000.0,39.3095,39.3255,39.2775,39.2855,132000.0
2014-07-31 10:50:00,49.09,49.11,48.91,48.93,130800.0,39.2855,39.3015,39.1414,39.1575,130800.0
2014-07-31 11:00:00,48.92,49.03,48.92,49.01,128200.0,39.1494,39.2375,39.1494,39.2215,128200.0
2014-07-31 11:10:00,49.01,49.02,48.95,48.96,112400.0,39.2215,39.2295,39.1735,39.1815,112400.0
2014-07-31 11:20:00,48.96,49.03,48.95,48.97,157800.0,39.1815,39.2375,39.1735,39.1895,157800.0
2014-07-31 11:30:00,48.97,48.97,48.91,48.97,96800.0,39.1895,39.1895,39.1414,39.1895,96800.0
2014-07-31 11:40:00,48.97,48.99,48.88,48.91,88900.0,39.1895,39.2055,39.1174,39.1414,88900.0
2014-07-31 11:50:00,48.91,48.91,48.82,48.83,121300.0,39.1414,39.1414,39.0694,39.0774,121300.0
2014-07-31 12:00:00,48.84,48.85,48.79,48.85,95900.0,39.0854,39.0934,39.0454,39.0934,95900.0
2014-07-31 12:10:00,48.85,48.85,48.75,48.78,103000.0,39.0934,39.0934,39.0134,39.0374,103000.0
2014-07-31 12:20:00,48.78,48.78,48.72,48.74,66600.0,39.0374,39.0374,38.9894,39.0054,66600.0
2014-07-31 12:30:00,48.74,48.79,48.73,48.77,57600.0,39.0054,39.0454,38.9974,39.0294,57600.0
2014-07-31 12:40:00,48.77,48.83,48.77,48.83,70200.0,39.0294,39.0774,39.0294,39.0774,70200.0
2014-07-31 12:50:00,48.84,48.86,48.82,48.83,81100.0,39.0854,39.1014,39.0694,39.0774,81100.0
2014-07-31 13:00:00,48.82,48.87,48.81,48.86,59700.0,39.0694,39.1094,39.0614,39.1014,59700.0
2014-07-31 13:10:00,48.86,48.87,48.82,48.87,194300.0,39.1014,39.1094,39.0694,39.1094,194300.0
2014-07-31 13:20:00,48.87,48.87,48.81,48.86,138000.0,39.1094,39.1094,39.0614,39.1014,138000.0
2014-07-31 13:30:00,48.85,48.96,48.85,48.94,162500.0,39.0934,39.1815,39.0934,39.1655,162500.0
2014-07-31 13:40:00,48.94,48.95,48.85,48.88,87000.0,39.1655,39.1735,39.0934,39.1174,87000.0
2014-07-31 13:50:00,48.88,48.91,48.87,48.9,105500.0,39.1174,39.1414,39.1094,39.1334,105500.0
2014-07-31 14:00:00,48.9,48.96,48.88,48.94,101400.0,39.1334,39.1815,39.1174,39.1655,101400.0
2014-07-31 14:10:00,48.93,48.94,48.88,48.9,98900.0,39.1575,39.1655,39.1174,39.1334,98900.0
2014-07-31 14:20:00,48.91,48.92,48.88,48.9,146000.0,39.1414,39.1494,39.1174,39.1334,146000.0
2014-07-31 14:30:00,48.9,48.9,48.83,48.84,117700.0,39.1334,39.1334,39.0774,39.0854,117700.0
2014-07-31 14:40:00,48.84,48.85,48.72,48.76,122300.0,39.0854,39.0934,38.9894,39.0214,122300.0
2014-07-31 14:50:00,48.76,48.79,48.72,48.72,134000.0,39.0214,39.0454,38.9894,38.9894,134000.0
2014-07-31 15:00:00,48.72,48.79,48.71,48.76,140300.0,38.9894,39.0454,38.9814,39.0214,140300.0
2014-07-31 15:10:00,48.75,48.75,48.69,48.72,111900.0,39.0134,39.0134,38.9654,38.9894,111900.0
2014-07-31 15:20:00,48.72,48.72,48.65,48.69,143500.0,38.9894,38.9894,38.9334,38.9654,143500.0
2014-07-31 15:30:00,48.69,48.77,48.67,48.77,254700.0,38.9654,39.0294,38.9494,39.0294,254700.0
2014-07-31 15:40:00,48.77,48.79,48.69,48.71,474100.0,39.0294,39.0454,38.9654,38.9814,474100.0
2014-07-31 15:50:00,48.71,48.71,48.66,48.66,790600.0,38.9814,38.9814,38.9414,38.9414,790600.0
2014-08-01 09:30:00,48.55,48.75,48.45,48.75,335400.0,38.8533,39.0134,38.7733,39.0134,335400.0
2014-08-01 09:40:00,48.74,48.76,48.63,48.71,272500.0,39.0054,39.0214,38.9174,38.9814,272500.0
2014-08-01 09:50:00,48.71,48.78,48.69,48.72,109500.0,38.9814,39.0374,38.9654,38.9894,109500.0
2014-08-01 10:00:00,48.72,48.84,48.71,48.75,178100.0,38.9894,39.0854,38.9814,39.0134,178100.0
2014-08-01 10:10:00,48.75,48.75,48.54,48.55,167700.0,39.0134,39.0134,38.8453,38.8533,167700.0
2014-08-01 10:20:00,48.55,48.7,48.55,48.69,116100.0,38.8533,38.9734,38.8533,38.9654,116100.0
2014-08-01 10:30:00,48.69,48.71,48.62,48.69,73700.0,38.9654,38.9814,38.9094,38.9654,73700.0
2014-08-01 10:40:00,48.68,48.72,48.66,48.66,212500.0,38.9574,38.9894,38.9414,38.9414,212500.0
2014-08-01 10:50:00,48.66,48.7,48.63,48.68,128600.0,38.9414,38.9734,38.9174,38.9574,128600.0
2014-08-01 11:00:00,48.66,48.68,48.58,48.59,124300.0,38.9414,38.9574,38.8774,38.8854,124300.0
2014-08-01 11:10:00,48.6,48.61,48.54,48.56,94300.0,38.8934,38.9014,38.8453,38.8613,94300.0
2014-08-01 11:20:00,48.56,48.63,48.56,48.61,133100.0,38.8613,38.9174,38.8613,38.9014,133100.0
2014-08-01 11:30:00,48.6,48.62,48.47,48.48,60600.0,38.8934,38.9094,38.7893,38.7973,60600.0
2014-08-01 11:40:00,48.48,48.52,48.46,48.47,150400.0,38.7973,38.8293,38.7813,38.7893,150400.0
2014-08-01 11:50:00,48.47,48.48,48.38,48.4,95900.0,38.7893,38.7973,38.7173,38.7333,95900.0
2014-08-01 12:00:00,48.41,48.49,48.41,48.41,41600.0,38.7413,38.8053,38.7413,38.7413,41600.0
2014-08-01 12:10:00,48.42,48.53,48.41,48.51,254000.0,38.7493,38.8373,38.7413,38.8213,254000.0
2014-08-01 12:20:00,48.52,48.53,48.47,48.5,63500.0,38.8293,38.8373,38.7893,38.8133,63500.0
2014-08-01 12:30:00,48.51,48.55,48.49,48.49,32000.0,38.8213,38.8533,38.8053,38.8053,32000.0
2014-08-01 12:40:00,48.49,48.55,48.49,48.51,30500.0,38.8053,38.8533,38.8053,38.8213,30500.0
2014-08-01 12:50:00,48.5,48.62,48.49,48.59,375400.0,38.8133,38.9094,38.8053,38.8854,375400.0
2014-08-01 13:00:00,48.59,48.6,48.52,48.57,92500.0,38.8854,38.8934,38.8293,38.8694,92500.0
2014-08-01 13:10:00,48.57,48.64,48.56,48.64,102400.0,38.8694,38.9254,38.8613,38.9254,102400.0
2014-08-01 13:20:00,48.63,48.75,48.61,48.75,182400.0,38.9174,39.0134,38.9014,39.0134,182400.0
2014-08-01 13:30:00,48.76,48.77,48.7,48.76,108500.0,39.0214,39.0294,38.9734,39.0214,108500.0
2014-08-01 13:40:00,48.76,48.8,48.72,48.8,82000.0,39.0214,39.0534,38.9894,39.0534,82000.0
2014-08-01 13:50:00,48.8,48.83,48.75,48.82,72000.0,39.0534,39.0774,39.0134,39.0694,72000.0
2014-08-01 14:00:00,48.82,48.85,48.77,48.84,151800.0,39.0694,39.0934,39.0294,39.0854,151800.0
2014-08-01 14:10:00,48.84,48.86,48.82,48.84,77500.0,39.0854,39.1014,39.0694,39.0854,77500.0
2014-08-01 14:20:00,48.84,48.85,48.78,48.79,46500.0,39.0854,39.0934,39.0374,39.0454,46500.0
2014-08-01 14:30:00,48.79,48.84,48.78,48.84,59900.0,39.0454,39.0854,39.0374,39.0854,59900.0
2014-08-01 14:40:00,48.84,48.84,48.77,48.77,77600.0,39.0854,39.0854,39.0294,39.0294,77600.0
2014-08-01 14:50:00,48.77,48.78,48.71,48.76,43400.0,39.0294,39.0374,38.9814,39.0214,43400.0
2014-08-01 15:00:00,48.75,48.79,48.73,48.75,50700.0,39.0134,39.0454,38.9974,39.0134,50700.0
2014-08-01 15:10:00,48.76,48.81,48.75,48.79,112400.0,39.0214,39.0614,39.0134,39.0454,112400.0
2014-08-01 15:20:00,48.8,48.83,48.75,48.76,95800.0,39.0534,39.0774,39.0134,39.0214,95800.0
2014-08-01 15:30:00,48.76,48.77,48.72,48.77,103000.0,39.0214,39.0294,38.9894,39.0294,103000.0
2014-08-01 15:40:00,48.77,48.78,48.69,48.7,428500.0,39.0294,39.0374,38.9654,38.9734,428500.0
2014-08-01 15:50:00,48.71,48.72,48.64,48.7,446300.0,38.9814,38.9894,38.9254,38.9734,446300.0
2014-08-04 09:30:00,48.83,48.94,48.81,48.88,225600.0,39.0774,39.1655,39.0614,39.1174,225600.0
2014-08-04 09:40:00,48.88,48.88,48.75,48.78,170100.0,39.1174,39.1174,39.0134,39.0374,170100.0
2014-08-04 09:50:00,48.81,48.85,48.77,48.85,130400.0,39.0614,39.0934,39.0294,39.0934,130400.0
2014-08-04 10:00:00,48.84,48.85,48.79,48.81,384900.0,39.0854,39.0934,39.0454,39.0614,384900.0
2014-08-04 10:10:00,48.8,48.82,48.73,48.74,252200.0,39.0534,39.0694,38.9974,39.0054,252200.0
2014-08-04 10:20:00,48.74,48.82,48.74,48.78,69900.0,39.0054,39.0694,39.0054,39.0374,69900.0
2014-08-04 10:30:00,48.78,48.8,48.71,48.75,99800.0,39.0374,39.0534,38.9814,39.0134,99800.0
2014-08-04 10:40:00,48.74,48.74,48.65,48.68,50300.0,39.0054,39.0054,38.9334,38.9574,50300.0
2014-08-04 10:50:00,48.68,48.71,48.57,48.6,86100.0,38.9574,38.9814,38.8694,38.8934,86100.0
2014-08-04 11:00:00,48.6,48.71,48.57,48.71,108500.0,38.8934,38.9814,38.8694,38.9814,108500.0
2014-08-04 11:10:00,48.72,48.82,48.71,48.79,422300.0,38.9894,39.0694,38.9814,39.0454,422300.0
2014-08-04 11:20:00,48.79,48.83,48.77,48.83,58000.0,39.0454,39.0774,39.0294,39.0774,58000.0
2014-08-04 11:30:00,48.83,48.85,48.79,48.79,40300.0,39.0774,39.0934,39.0454,39.0454,40300.0
2014-08-04 11:40:00,48.79,48.8,48.72,48.8,51700.0,39.0454,39.0534,38.9894,39.0534,51700.0
2014-08-04 11:50:00,48.79,48.8,48.76,48.79,45100.0,39.0454,39.0534,39.0214,39.0454,45100.0
2014-08-04 12:00:00,48.78,48.79,48.77,48.79,31000.0,39.0374,39.0454,39.0294,39.0454,31000.0
2014-08-04 12:10:00,48.79,48.81,48.77,48.81,22700.0,39.0454,39.0614,39.0294,39.0614,22700.0
2014-08-04 12:20:00,48.81,48.94,48.8,48.94,126200.0,39.0614,39.1655,39.0534,39.1655,126200.0
2014-08-04 12:30:00,48.94,48.95,48.9,48.91,55900.0,39.1655,39.1735,39.1334,39.1414,55900.0
2014-08-04 12:40:00,48.91,48.92,48.89,48.9,17100.0,39.1414,39.1494,39.1254,39.1334,17100.0
2014-08-04 12:50:00,48.9,48.93,48.9,48.91,19400.0,39.1334,39.1575,39.1334,39.1414,19400.0
2014-08-04 13:00:00,48.92,48.92,48.89,48.9,10000.0,39.1494,39.1494,39.1254,39.1334,10000.0
2014-08-04 13:10:00,48.9,48.9,48.83,48.85,112200.0,39.1334,39.1334,39.0774,39.0934,112200.0
2014-08-04 13:20:00,48.86,48.91,48.86,48.88,21200.0,39.1014,39.1414,39.1014,39.1174,21200.0
2014-08-04 13:30:00,48.88,48.96,48.87,48.95,98400.0,39.1174,39.1815,39.1094,39.1735,98400.0
2014-08-04 13:40:00,48.95,49.01,48.94,48.99,65700.0,39.1735,39.2215,39.1655,39.2055,65700.0
2014-08-04 13:50:00,48.99,49.01,48.97,49.0,33900.0,39.2055,39.2215,39.1895,39.2135,33900.0
2014-08-04 14:00:00,49.0,49.03,48.98,48.98,22900.0,39.2135,39.2375,39.1975,39.1975,22900.0
2014-08-04 14:10:00,48.98,49.03,48.98,49.01,30800.0,39.1975,39.2375,39.1975,39.2215,30800.0
2014-08-04 14:20:00,49.01,49.03,49.01,49.01,49500.0,39.2215,39.2375,39.2215,39.2215,49500.0
2014-08-04 14:30:00,49.02,49.09,49.01,49.09,35400.0,39.2295,39.2855,39.2215,39.2855,35400.0
2014-08-04 14:40:00,49.1,49.17,49.09,49.17,56400.0,39.2935,39.3495,39.2855,39.3495,56400.0
2014-08-04 14:50:00,49.17,49.2,49.17,49.18,38500.0,39.3495,39.3735,39.3495,39.3575,38500.0
2014-08-04 15:00:00,49.18,49.2,49.16,49.16,194300.0,39.3575,39.3735,39.3415,39.3415,194300.0
2014-08-04 15:10:00,49.16,49.22,49.16,49.21,54600.0,39.3415,39.3895,39.3415,39.3815,54600.0
2014-08-04 15:20:00,49.21,49.22,49.18,49.21,83700.0,39.3815,39.3895,39.3575,39.3815,83700.0
2014-08-04 15:30:00,49.21,49.29,49.21,49.28,145900.0,39.3815,39.4456,39.3815,39.4375,145900.0
2014-08-04 15:40:00,49.29,49.32,49.25,49.26,253200.0,39.4456,39.4696,39.4135,39.4215,253200.0
2014-08-04 15:50:00,49.26,49.27,49.23,49.24,737800.0,39.4215,39.4295,39.3975,39.4055,737800.0
2014-08-05 09:30:00,48.85,49.08,48.85,49.06,265100.0,39.0934,39.2775,39.0934,39.2615,265100.0
2014-08-05 09:40:00,49.07,49.09,49.0,49.0,109500.0,39.2695,39.2855,39.2135,39.2135,109500.0
2014-08-05 09:50:00,48.99,49.0,48.91,48.98,90200.0,39.2055,39.2135,39.1414,39.1975,90200.0
2014-08-05 10:00:00,48.99,49.03,48.87,49.03,168500.0,39.2055,39.2375,39.1094,39.2375,168500.0
2014-08-05 10:10:00,49.02,49.08,48.96,49.0,98900.0,39.2295,39.2775,39.1815,39.2135,98900.0
2014-08-05 10:20:00,49.01,49.1,49.01,49.08,70300.0,39.2215,39.2935,39.2215,39.2775,70300.0
2014-08-05 10:30:00,49.07,49.16,49.05,49.11,86900.0,39.2695,39.3415,39.2535,39.3015,86900.0
2014-08-05 10:40:00,49.12,49.14,49.08,49.12,68200.0,39.3095,39.3255,39.2775,39.3095,68200.0
2014-08-05 10:50:00,49.13,49.13,49.02,49.07,75000.0,39.3175,39.3175,39.2295,39.2695,75000.0
2014-08-05 11:00:00,49.07,49.08,49.01,49.01,407500.0,39.2695,39.2775,39.2215,39.2215,407500.0
2014-08-05 11:10:00,49.02,49.14,49.02,49.14,85300.0,39.2295,39.3255,39.2295,39.3255,85300.0
2014-08-05 11:20:00,49.14,49.18,49.1,49.11,57000.0,39.3255,39.3575,39.2935,39.3015,57000.0
2014-08-05 11:30:00,49.11,49.14,49.1,49.13,74600.0,39.3015,39.3255,39.2935,39.3175,74600.0
2014-08-05 11:40:00,49.12,49.14,49.07,49.08,26600.0,39.3095,39.3255,39.2695,39.2775,26600.0
2014-08-05 11:50:00,49.08,49.12,49.06,49.08,20300.0,39.2775,39.3095,39.2615,39.2775,20300.0
2014-08-05 12:00:00,49.08,49.1,49.05,49.09,21300.0,39.2775,39.2935,39.2535,39.2855,21300.0
2014-08-05 12:10:00,49.08,49.12,49.08,49.12,41900.0,39.2775,39.3095,39.2775,39.3095,41900.0
2014-08-05 12:20:00,49.11,49.11,49.02,49.06,43300.0,39.3015,39.3015,39.2295,39.2615,43300.0
2014-08-05 12:30:00,49.05,49.06,48.97,48.98,37400.0,39.2535,39.2615,39.1895,39.1975,37400.0
2014-08-05 12:40:00,49.0,49.05,48.99,49.04,32900.0,39.2135,39.2535,39.2055,39.2455,32900.0
2014-08-05 12:50:00,49.03,49.07,49.03,49.06,14100.0,39.2375,39.2695,39.2375,39.2615,14100.0
2014-08-05 13:00:00,49.07,49.07,49.04,49.05,29700.0,39.2695,39.2695,39.2455,39.2535,29700.0
2014-08-05 13:10:00,49.05,49.1,49.04,49.1,19500.0,39.2535,39.2935,39.2455,39.2935,19500.0
2014-08-05 13:20:00,49.11,49.12,49.07,49.11,20900.0,39.3015,39.3095,39.2695,39.3015,20900.0
2014-08-05 13:30:00,49.11,49.11,48.86,48.86,95300.0,39.3015,39.3015,39.1014,39.1014,95300.0
2014-08-05 13:40:00,48.85,48.91,48.73,48.83,275300.0,39.0934,39.1414,38.9974,39.0774,275300.0
2014-08-05 13:50:00,48.81,48.88,48.78,48.8,84500.0,39.0614,39.1174,39.0374,39.0534,84500.0
2014-08-05 14:00:00,48.79,48.83,48.69,48.71,200900.0,39.0454,39.0774,38.9654,38.9814,200900.0
2014-08-05 14:10:00,48.71,48.76,48.69,48.73,178500.0,38.9814,39.0214,38.9654,38.9974,178500.0
2014-08-05 14:20:00,48.73,48.82,48.73,48.82,128900.0,38.9974,39.0694,38.9974,39.0694,128900.0
2014-08-05 14:30:00,48.82,48.88,48.82,48.83,141400.0,39.0694,39.1174,39.0694,39.0774,141400.0
2014-08-05 14:40:00,48.83,48.85,48.79,48.82,60300.0,39.0774,39.0934,39.0454,39.0694,60300.0
2014-08-05 14:50:00,48.82,48.82,48.73,48.73,70700.0,39.0694,39.0694,38.9974,38.9974,70700.0
2014-08-05 15:00:00,48.73,48.73,48.63,48.64,154900.0,38.9974,38.9974,38.9174,38.9254,154900.0
2014-08-05 15:10:00,48.64,48.73,48.62,48.72,122600.0,38.9254,38.9974,38.9094,38.9894,122600.0
2014-08-05 15:20:00,48.72,48.76,48.69,48.69,79400.0,38.9894,39.0214,38.9654,38.9654,79400.0
2014-08-05 15:30:00,48.7,48.84,48.7,48.79,239700.0,38.9734,39.0854,38.9734,39.0454,239700.0
2014-08-05 15:40:00,48.79,48.8,48.74,48.75,274800.0,39.0454,39.0534,39.0054,39.0134,274800.0
2014-08-05 15:50:00,48.76,48.82,48.75,48.76,472600.0,39.0214,39.0694,39.0134,39.0214,472600.0
2014-08-06 09:30:00,48.64,48.86,48.54,48.78,267400.0,38.9254,39.1014,38.8453,39.0374,267400.0
2014-08-06 09:40:00,48.79,48.89,48.76,48.86,241000.0,39.0454,39.1254,39.0214,39.1014,241000.0
2014-08-06 09:50:00,48.86,48.87,48.77,48.85,504200.0,39.1014,39.1094,39.0294,39.0934,504200.0
2014-08-06 10:00:00,48.85,48.93,48.85,48.89,352900.0,39.0934,39.1575,39.0934,39.1254,352900.0
2014-08-06 10:10:00,48.9,48.91,48.76,48.8,215600.0,39.1334,39.1414,39.0214,39.0534,215600.0
2014-08-06 10:20:00,48.81,48.99,48.79,48.98,416200.0,39.0614,39.2055,39.0454,39.1975,416200.0
2014-08-06 10:30:00,48.99,49.01,48.91,48.94,199500.0,39.2055,39.2215,39.1414,39.1655,199500.0
2014-08-06 10:40:00,48.94,48.97,48.91,48.96,123100.0,39.1655,39.1895,39.1414,39.1815,123100.0
2014-08-06 10:50:00,48.97,49.04,48.96,49.04,115900.0,39.1895,39.2455,39.1815,39.2455,115900.0
2014-08-06 11:00:00,49.05,49.09,49.0,49.02,184900.0,39.2535,39.2855,39.2135,39.2295,184900.0
2014-08-06 11:10:00,49.03,49.04,48.97,48.98,127400.0,39.2375,39.2455,39.1895,39.1975,127400.0
2014-08-06 11:20:00,48.98,49.06,48.98,49.0,93900.0,39.1975,39.2615,39.1975,39.2135,93900.0
2014-08-06 11:30:00,49.0,49.05,48.99,49.03,172400.0,39.2135,39.2535,39.2055,39.2375,172400.0
2014-08-06 11:40:00,49.02,49.08,49.02,49.05,107700.0,39.2295,39.2775,39.2295,39.2535,107700.0
2014-08-06 11:50:00,49.05,49.13,49.05,49.13,45300.0,39.2535,39.3175,39.2535,39.3175,45300.0
2014-08-06 12:00:00,49.13,49.19,49.13,49.16,100400.0,39.3175,39.3655,39.3175,39.3415,100400.0
2014-08-06 12:10:00,49.16,49.16,49.05,49.07,321500.0,39.3415,39.3415,39.2535,39.2695,321500.0
2014-08-06 12:20:00,49.07,49.16,49.04,49.09,128500.0,39.2695,39.3415,39.2455,39.2855,128500.0
2014-08-06 12:30:00,49.09,49.18,49.09,49.16,160800.0,39.2855,39.3575,39.2855,39.3415,160800.0
2014-08-06 12:40:00,49.16,49.18,49.11,49.11,56700.0,39.3415,39.3575,39.3015,39.3015,56700.0
2014-08-06 12:50:00,49.11,49.13,49.08,49.1,54400.0,39.3015,39.3175,39.2775,39.2935,54400.0
2014-08-06 13:00:00,49.09,49.11,49.04,49.06,81600.0,39.2855,39.3015,39.2455,39.2615,81600.0
2014-08-06 13:10:00,49.06,49.1,49.05,49.1,54300.0,39.2615,39.2935,39.2535,39.2935,54300.0
2014-08-06 13:20:00,49.09,49.12,49.07,49.07,71500.0,39.2855,39.3095,39.2695,39.2695,71500.0
2014-08-06 13:30:00,49.07,49.1,49.06,49.1,69000.0,39.2695,39.2935,39.2615,39.2935,69000.0
2014-08-06 13:40:00,49.1,49.1,49.05,49.05,59400.0,39.2935,39.2935,39.2535,39.2535,59400.0
2014-08-06 13:50:00,49.06,49.07,49.01,49.01,170900.0,39.2615,39.2695,39.2215,39.2215,170900.0
2014-08-06 14:00:00,49.0,49.04,48.98,49.04,48600.0,39.2135,39.2455,39.1975,39.2455,48600.0
2014-08-06 14:10:00,49.03,49.05,49.02,49.04,66300.0,39.2375,39.2535,39.2295,39.2455,66300.0
2014-08-06 14:20:00,49.04,49.09,49.02,49.09,75900.0,39.2455,39.2855,39.2295,39.2855,75900.0
2014-08-06 14:30:00,49.09,49.09,49.03,49.05,104300.0,39.2855,39.2855,39.2375,39.2535,104300.0
2014-08-06 14:40:00,49.05,49.13,49.04,49.12,95100.0,39.2535,39.3175,39.2455,39.3095,95100.0
2014-08-06 14:50:00,49.13,49.16,49.11,49.11,75800.0,39.3175,39.3415,39.3015,39.3015,75800.0
2014-08-06 15:00:00,49.1,49.18,49.1,49.15,83600.0,39.2935,39.3575,39.2935,39.3335,83600.0
2014-08-06 15:10:00,49.14,49.14,49.1,49.13,134600.0,39.3255,39.3255,39.2935,39.3175,134600.0
2014-08-06 15:20:00,49.13,49.15,49.1,49.12,83900.0,39.3175,39.3335,39.2935,39.3095,83900.0
2014-08-06 15:30:00,49.12,49.12,49.05,49.09,170600.0,39.3095,39.3095,39.2535,39.2855,170600.0
2014-08-06 15:40:00,49.08,49.11,49.07,49.09,212900.0,39.2775,39.3015,39.2695,39.2855,212900.0
2014-08-06 15:50:00,49.09,49.14,49.09,49.12,493400.0,39.2855,39.3255,39.2855,39.3095,493400.0
2014-08-07 09:30:00,49.34,49.49,49.21,49.23,295400.0,39.4856,39.6056,39.3815,39.3975,295400.0
2014-08-07 09:40:00,49.22,49.22,49.0,49.02,263300.0,39.3895,39.3895,39.2135,39.2295,263300.0
2014-08-07 09:50:00,49.03,49.18,49.03,49.12,236400.0,39.2375,39.3575,39.2375,39.3095,236400.0
2014-08-07 10:00:00,49.12,49.18,49.09,49.15,122200.0,39.3095,39.3575,39.2855,39.3335,122200.0
2014-08-07 10:10:00,49.14,49.17,49.08,49.12,75800.0,39.3255,39.3495,39.2775,39.3095,75800.0
2014-08-07 10:20:00,49.12,49.22,49.12,49.17,47600.0,39.3095,39.3895,39.3095,39.3495,47600.0
2014-08-07 10:30:00,49.16,49.2,49.14,49.18,87600.0,39.3415,39.3735,39.3255,39.3575,87600.0
2014-08-07 10:40:00,49.19,49.2,49.06,49.07,181500.0,39.3655,39.3735,39.2615,39.2695,181500.0
2014-08-07 10:50:00,49.07,49.07,48.96,49.02,123300.0,39.2695,39.2695,39.1815,39.2295,123300.0
2014-08-07 11:00:00,49.02,49.02,48.92,48.99,141400.0,39.2295,39.2295,39.1494,39.2055,141400.0
2014-08-07 11:10:00,48.99,48.99,48.89,48.97,83100.0,39.2055,39.2055,39.1254,39.1895,83100.0
2014-08-07 11:20:00,48.97,49.04,48.97,48.99,76200.0,39.1895,39.2455,39.1895,39.2055,76200.0
2014-08-07 11:30:00,49.0,49.04,48.95,48.98,86700.0,39.2135,39.2455,39.1735,39.1975,86700.0
2014-08-07 11:40:00,48.98,48.98,48.84,48.89,143100.0,39.1975,39.1975,39.0854,39.1254,143100.0
2014-08-07 11:50:00,48.89,48.95,48.86,48.95,144100.0,39.1254,39.1735,39.1014,39.1735,144100.0
2014-08-07 12:00:00,48.94,48.94,48.87,48.91,101300.0,39.1655,39.1655,39.1094,39.1414,101300.0
2014-08-07 12:10:00,48.91,48.91,48.79,48.8,90200.0,39.1414,39.1414,39.0454,39.0534,90200.0
2014-08-07 12:20:00,48.81,48.9,48.78,48.85,88200.0,39.0614,39.1334,39.0374,39.0934,88200.0
2014-08-07 12:30:00,48.84,48.85,48.7,48.78,116900.0,39.0854,39.0934,38.9734,39.0374,116900.0
2014-08-07 12:40:00,48.77,48.82,48.75,48.82,45500.0,39.0294,39.0694,39.0134,39.0694,45500.0
2014-08-07 12:50:00,48.82,48.83,48.77,48.81,94100.0,39.0694,39.0774,39.0294,39.0614,94100.0
2014-08-07 13:00:00,48.81,48.91,48.81,48.9,52600.0,39.0614,39.1414,39.0614,39.1334,52600.0
2014-08-07 13:10:00,48.91,48.93,48.88,48.91,56700.0,39.1414,39.1575,39.1174,39.1414,56700.0
2014-08-07 13:20:00,48.9,48.94,48.88,48.92,55600.0,39.1334,39.1655,39.1174,39.1494,55600.0
2014-08-07 13:30:00,48.93,48.95,48.89,48.95,35700.0,39.1575,39.1735,39.1254,39.1735,35700.0
2014-08-07 13:40:00,48.96,48.96,48.92,48.95,64100.0,39.1815,39.1815,39.1494,39.1735,64100.0
2014-08-07 13:50:00,48.94,48.97,48.92,48.95,18600.0,39.1655,39.1895,39.1494,39.1735,18600.0
2014-08-07 14:00:00,48.94,48.94,48.89,48.92,57500.0,39.1655,39.1655,39.1254,39.1494,57500.0
2014-08-07 14:10:00,48.92,48.92,48.86,48.88,44400.0,39.1494,39.1494,39.1014,39.1174,44400.0
2014-08-07 14:20:00,48.87,48.88,48.83,48.83,80500.0,39.1094,39.1174,39.0774,39.0774,80500.0
2014-08-07 14:30:00,48.83,48.84,48.76,48.76,49800.0,39.0774,39.0854,39.0214,39.0214,49800.0
2014-08-07 14:40:00,48.76,48.8,48.76,48.78,81100.0,39.0214,39.0534,39.0214,39.0374,81100.0
2014-08-07 14:50:00,48.78,48.81,48.71,48.72,107200.0,39.0374,39.0614,38.9814,38.9894,107200.0
2014-08-07 15:00:00,48.72,48.76,48.64,48.67,224900.0,38.9894,39.0214,38.9254,38.9494,224900.0
2014-08-07 15:10:00,48.66,48.7,48.59,48.64,95800.0,38.9414,38.9734,38.8854,38.9254,95800.0
2014-08-07 15:20:00,48.63,48.64,48.56,48.6,152900.0,38.9174,38.9254,38.8613,38.8934,152900.0
2014-08-07 15:30:00,48.6,48.66,48.56,48.64,117200.0,38.8934,38.9414,38.8613,38.9254,117200.0
2014-08-07 15:40:00,48.64,48.66,48.62,48.66,300000.0,38.9254,38.9414,38.9094,38.9414,300000.0
2014-08-07 15:50:00,48.66,48.73,48.66,48.68,659100.0,38.9414,38.9974,38.9414,38.9574,659100.0
2014-08-08 09:30:00,48.8,48.82,48.66,48.72,75600.0,39.0534,39.0694,38.9414,38.9894,75600.0
2014-08-08 09:40:00,48.72,48.73,48.62,48.7,151100.0,38.9894,38.9974,38.9094,38.9734,151100.0
2014-08-08 09:50:00,48.7,48.78,48.7,48.72,181900.0,38.9734,39.0374,38.9734,38.9894,181900.0
2014-08-08 10:00:00,48.72,48.83,48.67,48.77,215500.0,38.9894,39.0774,38.9494,39.0294,215500.0
2014-08-08 10:10:00,48.78,48.79,48.71,48.73,88500.0,39.0374,39.0454,38.9814,38.9974,88500.0
2014-08-08 10:20:00,48.73,48.75,48.66,48.69,281000.0,38.9974,39.0134,38.9414,38.9654,281000.0
2014-08-08 10:30:00,48.68,48.78,48.67,48.78,136300.0,38.9574,39.0374,38.9494,39.0374,136300.0
2014-08-08 10:40:00,48.77,48.86,48.77,48.82,97000.0,39.0294,39.1014,39.0294,39.0694,97000.0
2014-08-08 10:50:00,48.82,48.83,48.78,48.79,45300.0,39.0694,39.0774,39.0374,39.0454,45300.0
2014-08-08 11:00:00,48.8,48.84,48.75,48.82,89100.0,39.0534,39.0854,39.0134,39.0694,89100.0
2014-08-08 11:10:00,48.82,48.89,48.82,48.87,110000.0,39.0694,39.1254,39.0694,39.1094,110000.0
2014-08-08 11:20:00,48.87,48.9,48.84,48.9,47300.0,39.1094,39.1334,39.0854,39.1334,47300.0
2014-08-08 11:30:00,48.91,48.95,48.9,48.93,582800.0,39.1414,39.1735,39.1334,39.1575,582800.0
2014-08-08 11:40:00,48.93,48.93,48.88,48.88,32600.0,39.1575,39.1575,39.1174,39.1174,32600.0
2014-08-08 11:50:00,48.88,48.91,48.87,48.9,46800.0,39.1174,39.1414,39.1094,39.1334,46800.0
2014-08-08 12:00:00,48.89,48.91,48.85,48.86,37600.0,39.1254,39.1414,39.0934,39.1014,37600.0
2014-08-08 12:10:00,48.85,48.88,48.83,48.84,30100.0,39.0934,39.1174,39.0774,39.0854,30100.0
2014-08-08 12:20:00,48.84,48.86,48.79,48.81,72300.0,39.0854,39.1014,39.0454,39.0614,72300.0
2014-08-08 12:30:00,48.8,48.83,48.79,48.83,54100.0,39.0534,39.0774,39.0454,39.0774,54100.0
2014-08-08 12:40:00,48.82,48.84,48.79,48.8,26700.0,39.0694,39.0854,39.0454,39.0534,26700.0
2014-08-08 12:50:00,48.81,48.84,48.81,48.82,58100.0,39.0614,39.0854,39.0614,39.0694,58100.0
2014-08-08 13:00:00,48.82,48.87,48.8,48.86,19600.0,39.0694,39.1094,39.0534,39.1014,19600.0
2014-08-08 13:10:00,48.87,48.96,48.84,48.96,88700.0,39.1094,39.1815,39.0854,39.1815,88700.0
2014-08-08 13:20:00,48.97,49.08,48.97,49.05,94600.0,39.1895,39.2775,39.1895,39.2535,94600.0
2014-08-08 13:30:00,49.05,49.05,49.01,49.04,101800.0,39.2535,39.2535,39.2215,39.2455,101800.0
2014-08-08 13:40:00,49.04,49.09,49.04,49.06,67900.0,39.2455,39.2855,39.2455,39.2615,67900.0
2014-08-08 13:50:00,49.07,49.09,49.04,49.09,27600.0,39.2695,39.2855,39.2455,39.2855,27600.0
2014-08-08 14:00:00,49.09,49.14,49.07,49.12,74300.0,39.2855,39.3255,39.2695,39.3095,74300.0
2014-08-08 14:10:00,49.12,49.12,49.07,49.07,37700.0,39.3095,39.3095,39.2695,39.2695,37700.0
2014-08-08 14:20:00,49.07,49.1,49.06,49.09,33300.0,39.2695,39.2935,39.2615,39.2855,33300.0
2014-08-08 14:30:00,49.09,49.12,49.08,49.11,31400.0,39.2855,39.3095,39.2775,39.3015,31400.0
2014-08-08 14:40:00,49.11,49.12,49.07,49.07,81200.0,39.3015,39.3095,39.2695,39.2695,81200.0
2014-08-08 14:50:00,49.07,49.09,49.04,49.04,30900.0,39.2695,39.2855,39.2455,39.2455,30900.0
2014-08-08 15:00:00,49.04,49.06,49.03,49.05,52400.0,39.2455,39.2615,39.2375,39.2535,52400.0
2014-08-08 15:10:00,49.05,49.08,49.04,49.07,65300.0,39.2535,39.2775,39.2455,39.2695,65300.0
2014-08-08 15:20:00,49.06,49.15,49.06,49.14,49300.0,39.2615,39.3335,39.2615,39.3255,49300.0
2014-08-08 15:30:00,49.14,49.16,49.14,49.14,80400.0,39.3255,39.3415,39.3255,39.3255,80400.0
2014-08-08 15:40:00,49.16,49.2,49.15,49.18,264900.0,39.3415,39.3735,39.3335,39.3575,264900.0
2014-08-08 15:50:00,49.19,49.23,49.18,49.21,421500.0,39.3655,39.3975,39.3575,39.3815,421500.0
2014-08-11 09:30:00,49.33,49.45,49.28,49.45,115500.0,39.4776,39.5736,39.4375,39.5736,115500.0
2014-08-11 09:40:00,49.44,49.46,49.36,49.38,210700.0,39.5656,39.5816,39.5016,39.5176,210700.0
2014-08-11 09:50:00,49.39,49.5,49.38,49.46,271400.0,39.5256,39.6136,39.5176,39.5816,271400.0
2014-08-11 10:00:00,49.46,49.5,49.44,49.48,265800.0,39.5816,39.6136,39.5656,39.5976,265800.0
2014-08-11 10:10:00,49.49,49.5,49.43,49.44,320400.0,39.6056,39.6136,39.5576,39.5656,320400.0
2014-08-11 10:20:00,49.44,49.45,49.41,49.41,108200.0,39.5656,39.5736,39.5416,39.5416,108200.0
2014-08-11 10:30:00,49.41,49.49,49.39,49.48,111400.0,39.5416,39.6056,39.5256,39.5976,111400.0
2014-08-11 10:40:00,49.47,49.5,49.46,49.49,98100.0,39.5896,39.6136,39.5816,39.6056,98100.0
2014-08-11 10:50:00,49.49,49.49,49.44,49.44,45100.0,39.6056,39.6056,39.5656,39.5656,45100.0
2014-08-11 11:00:00,49.43,49.49,49.43,49.49,52200.0,39.5576,39.6056,39.5576,39.6056,52200.0
2014-08-11 11:10:00,49.49,49.5,49.47,49.5,47800.0,39.6056,39.6136,39.5896,39.6136,47800.0
2014-08-11 11:20:00,49.5,49.52,49.46,49.46,99200.0,39.6136,39.6296,39.5816,39.5816,99200.0
2014-08-11 11:30:00,49.47,49.48,49.38,49.38,206100.0,39.5896,39.5976,39.5176,39.5176,206100.0
2014-08-11 11:40:00,49.38,49.41,49.38,49.4,156200.0,39.5176,39.5416,39.5176,39.5336,156200.0
2014-08-11 11:50:00,49.41,49.41,49.35,49.36,27400.0,39.5416,39.5416,39.4936,39.5016,27400.0
2014-08-11 12:00:00,49.37,49.37,49.32,49.34,43200.0,39.5096,39.5096,39.4696,39.4856,43200.0
2014-08-11 12:10:00,49.34,49.34,49.28,49.3,672700.0,39.4856,39.4856,39.4375,39.4536,672700.0
2014-08-11 12:20:00,49.31,49.33,49.3,49.31,96400.0,39.4616,39.4776,39.4536,39.4616,96400.0
2014-08-11 12:30:00,49.31,49.34,49.31,49.33,26900.0,39.4616,39.4856,39.4616,39.4776,26900.0
2014-08-11 12:40:00,49.34,49.36,49.33,49.33,26800.0,39.4856,39.5016,39.4776,39.4776,26800.0
2014-08-11 12:50:00,49.33,49.34,49.29,49.3,37700.0,39.4776,39.4856,39.4456,39.4536,37700.0
2014-08-11 13:00:00,49.29,49.32,49.28,49.29,23900.0,39.4456,39.4696,39.4375,39.4456,23900.0
2014-08-11 13:10:00,49.28,49.31,49.28,49.29,59900.0,39.4375,39.4616,39.4375,39.4456,59900.0
2014-08-11 13:20:00,49.29,49.3,49.24,49.24,32300.0,39.4456,39.4536,39.4055,39.4055,32300.0
2014-08-11 13:30:00,49.25,49.28,49.24,49.27,75000.0,39.4135,39.4375,39.4055,39.4295,75000.0
2014-08-11 13:40:00,49.26,49.27,49.22,49.25,233300.0,39.4215,39.4295,39.3895,39.4135,233300.0
2014-08-11 13:50:00,49.25,49.26,49.15,49.18,68600.0,39.4135,39.4215,39.3335,39.3575,68600.0
2014-08-11 14:00:00,49.17,49.18,49.13,49.16,98600.0,39.3495,39.3575,39.3175,39.3415,98600.0
2014-08-11 14:10:00,49.16,49.22,49.13,49.2,80900.0,39.3415,39.3895,39.3175,39.3735,80900.0
2014-08-11 14:20:00,49.2,49.23,49.19,49.2,69900.0,39.3735,39.3975,39.3655,39.3735,69900.0
2014-08-11 14:30:00,49.19,49.2,49.16,49.17,115800.0,39.3655,39.3735,39.3415,39.3495,115800.0
2014-08-11 14:40:00,49.17,49.22,49.16,49.19,129600.0,39.3495,39.3895,39.3415,39.3655,129600.0
2014-08-11 14:50:00,49.2,49.22,49.17,49.19,40100.0,39.3735,39.3895,39.3495,39.3655,40100.0
2014-08-11 15:00:00,49.2,49.24,49.19,49.23,182200.0,39.3735,39.4055,39.3655,39.3975,182200.0
2014-08-11 15:10:00,49.22,49.24,49.21,49.22,107300.0,39.3895,39.4055,39.3815,39.3895,107300.0
2014-08-11 15:20:00,49.22,49.22,49.17,49.18,84200.0,39.3895,39.3895,39.3495,39.3575,84200.0
2014-08-11 15:30:00,49.18,49.23,49.18,49.2,156700.0,39.3575,39.3975,39.3575,39.3735,156700.0
2014-08-11 15:40:00,49.2,49.2,49.14,49.15,155300.0,39.3735,39.3735,39.3255,39.3335,155300.0
2014-08-11 15:50:00,49.15,49.19,49.15,49.15,351500.0,39.3335,39.3655,39.3335,39.3335,351500.0
2014-08-12 09:30:00,49.14,49.27,49.08,49.27,89600.0,39.3255,39.4295,39.2775,39.4295,89600.0
2014-08-12 09:40:00,49.28,49.3,49.2,49.27,41100.0,39.4375,39.4536,39.3735,39.4295,41100.0
2014-08-12 09:50:00,49.28,49.29,49.2,49.27,117000.0,39.4375,39.4456,39.3735,39.4295,117000.0
2014-08-12 10:00:00,49.27,49.3,49.19,49.2,89700.0,39.4295,39.4536,39.3655,39.3735,89700.0
2014-08-12 10:10:00,49.19,49.21,49.14,49.19,108600.0,39.3655,39.3815,39.3255,39.3655,108600.0
2014-08-12 10:20:00,49.19,49.23,49.18,49.22,58800.0,39.3655,39.3975,39.3575,39.3895,58800.0
2014-08-12 10:30:00,49.22,49.24,49.18,49.23,42500.0,39.3895,39.4055,39.3575,39.3975,42500.0
2014-08-12 10:40:00,49.21,49.25,49.13,49.13,110400.0,39.3815,39.4135,39.3175,39.3175,110400.0
2014-08-12 10:50:00,49.13,49.15,49.1,49.11,123300.0,39.3175,39.3335,39.2935,39.3015,123300.0
2014-08-12 11:00:00,49.1,49.1,49.04,49.06,650900.0,39.2935,39.2935,39.2455,39.2615,650900.0
2014-08-12 11:10:00,49.06,49.09,49.05,49.08,68600.0,39.2615,39.2855,39.2535,39.2775,68600.0
2014-08-12 11:20:00,49.08,49.11,49.07,49.11,256000.0,39.2775,39.3015,39.2695,39.3015,256000.0
2014-08-12 11:30:00,49.11,49.14,49.1,49.13,357300.0,39.3015,39.3255,39.2935,39.3175,357300.0
2014-08-12 11:40:00,49.14,49.18,49.11,49.15,151400.0,39.3255,39.3575,39.3015,39.3335,151400.0
2014-08-12 11:50:00,49.15,49.16,49.13,49.15,32500.0,39.3335,39.3415,39.3175,39.3335,32500.0
2014-08-12 12:00:00,49.15,49.16,49.12,49.16,130100.0,39.3335,39.3415,39.3095,39.3415,130100.0
2014-08-12 12:10:00,49.15,49.19,49.14,49.17,18400.0,39.3335,39.3655,39.3255,39.3495,18400.0
2014-08-12 12:20:00,49.17,49.2,49.14,49.16,59800.0,39.3495,39.3735,39.3255,39.3415,59800.0
2014-08-12 12:30:00,49.16,49.24,49.16,49.24,112300.0,39.3415,39.4055,39.3415,39.4055,112300.0
2014-08-12 12:40:00,49.24,49.29,49.24,49.27,71400.0,39.4055,39.4456,39.4055,39.4295,71400.0
2014-08-12 12:50:00,49.26,49.28,49.24,49.25,234500.0,39.4215,39.4375,39.4055,39.4135,234500.0
2014-08-12 13:00:00,49.25,49.33,49.25,49.33,437200.0,39.4135,39.4776,39.4135,39.4776,437200.0
2014-08-12 13:10:00,49.33,49.33,49.28,49.32,233000.0,39.4776,39.4776,39.4375,39.4696,233000.0
2014-08-12 13:20:00,49.31,49.32,49.22,49.25,175800.0,39.4616,39.4696,39.3895,39.4135,175800.0
2014-08-12 13:30:00,49.25,49.26,49.17,49.2,324800.0,39.4135,39.4215,39.3495,39.3735,324800.0
2014-08-12 13:40:00,49.2,49.21,49.17,49.21,56400.0,39.3735,39.3815,39.3495,39.3815,56400.0
2014-08-12 13:50:00,49.21,49.25,49.19,49.21,57400.0,39.3815,39.4135,39.3655,39.3815,57400.0
2014-08-12 14:00:00,49.22,49.23,49.15,49.15,153700.0,39.3895,39.3975,39.3335,39.3335,153700.0
2014-08-12 14:10:00,49.16,49.19,49.15,49.17,295100.0,39.3415,39.3655,39.3335,39.3495,295100.0
2014-08-12 14:20:00,49.18,49.19,49.13,49.17,224900.0,39.3575,39.3655,39.3175,39.3495,224900.0
2014-08-12 14:30:00,49.18,49.21,49.13,49.21,202400.0,39.3575,39.3815,39.3175,39.3815,202400.0
2014-08-12 14:40:00,49.22,49.25,49.19,49.22,187200.0,39.3895,39.4135,39.3655,39.3895,187200.0
2014-08-12 14:50:00,49.22,49.24,49.21,49.23,130300.0,39.3895,39.4055,39.3815,39.3975,130300.0
2014-08-12 15:00:00,49.23,49.28,49.22,49.27,161500.0,39.3975,39.4375,39.3895,39.4295,161500.0
2014-08-12 15:10:00,49.28,49.3,49.26,49.29,218900.0,39.4375,39.4536,39.4215,39.4456,218900.0
2014-08-12 15:20:00,49.29,49.3,49.26,49.26,214300.0,39.4456,39.4536,39.4215,39.4215,214300.0
2014-08-12 15:30:00,49.26,49.3,49.25,49.3,207100.0,39.4215,39.4536,39.4135,39.4536,207100.0
2014-08-12 15:40:00,49.31,49.37,49.31,49.32,226800.0,39.4616,39.5096,39.4616,39.4696,226800.0
2014-08-12 15:50:00,49.32,49.34,49.3,49.31,666100.0,39.4696,39.4856,39.4536,39.4616,666100.0
2014-08-13 09:30:00,49.53,49.56,49.36,49.42,157100.0,39.6376,39.6616,39.5016,39.5496,157100.0
2014-08-13 09:40:00,49.42,49.43,49.33,49.34,163600.0,39.5496,39.5576,39.4776,39.4856,163600.0
2014-08-13 09:50:00,49.33,49.37,49.29,49.29,86200.0,39.4776,39.5096,39.4456,39.4456,86200.0
2014-08-13 10:00:00,49.3,49.37,49.29,49.33,120600.0,39.4536,39.5096,39.4456,39.4776,120600.0
2014-08-13 10:10:00,49.32,49.33,49.27,49.31,61700.0,39.4696,39.4776,39.4295,39.4616,61700.0
2014-08-13 10:20:00,49.32,49.37,49.32,49.34,41000.0,39.4696,39.5096,39.4696,39.4856,41000.0
2014-08-13 10:30:00,49.35,49.43,49.34,49.43,43800.0,39.4936,39.5576,39.4856,39.5576,43800.0
2014-08-13 10:40:00,49.43,49.45,49.41,49.45,101000.0,39.5576,39.5736,39.5416,39.5736,101000.0
2014-08-13 10:50:00,49.46,49.47,49.4,49.44,1070400.0,39.5816,39.5896,39.5336,39.5656,1070400.0
2014-08-13 11:00:00,49.44,49.54,49.44,49.54,138000.0,39.5656,39.6456,39.5656,39.6456,138000.0
2014-08-13 11:10:00,49.55,49.58,49.53,49.55,89400.0,39.6536,39.6776,39.6376,39.6536,89400.0
2014-08-13 11:20:00,49.56,49.59,49.54,49.57,86200.0,39.6616,39.6856,39.6456,39.6696,86200.0
2014-08-13 11:30:00,49.57,49.6,49.55,49.55,40300.0,39.6696,39.6936,39.6536,39.6536,40300.0
2014-08-13 11:40:00,49.55,49.56,49.53,49.55,32800.0,39.6536,39.6616,39.6376,39.6536,32800.0
2014-08-13 11:50:00,49.55,49.56,49.5,49.5,36000.0,39.6536,39.6616,39.6136,39.6136,36000.0
2014-08-13 12:00:00,49.51,49.53,49.46,49.48,49900.0,39.6216,39.6376,39.5816,39.5976,49900.0
2014-08-13 12:10:00,49.47,49.5,49.46,49.5,80700.0,39.5896,39.6136,39.5816,39.6136,80700.0
2014-08-13 12:20:00,49.49,49.54,49.48,49.54,90800.0,39.6056,39.6456,39.5976,39.6456,90800.0
2014-08-13 12:30:00,49.54,49.55,49.51,49.51,39300.0,39.6456,39.6536,39.6216,39.6216,39300.0
2014-08-13 12:40:00,49.5,49.55,49.5,49.52,34000.0,39.6136,39.6536,39.6136,39.6296,34000.0
2014-08-13 12:50:00,49.53,49.54,49.52,49.54,24000.0,39.6376,39.6456,39.6296,39.6456,24000.0
2014-08-13 13:00:00,49.54,49.57,49.53,49.55,31600.0,39.6456,39.6696,39.6376,39.6536,31600.0
2014-08-13 13:10:00,49.55,49.57,49.54,49.54,36800.0,39.6536,39.6696,39.6456,39.6456,36800.0
2014-08-13 13:20:00,49.54,49.59,49.53,49.59,29300.0,39.6456,39.6856,39.6376,39.6856,29300.0
2014-08-13 13:30:00,49.58,49.61,49.57,49.61,186700.0,39.6776,39.7016,39.6696,39.7016,186700.0
2014-08-13 13:40:00,49.61,49.62,49.59,49.61,70400.0,39.7016,39.7096,39.6856,39.7016,70400.0
2014-08-13 13:50:00,49.62,49.63,49.61,49.62,70000.0,39.7096,39.7176,39.7016,39.7096,70000.0
2014-08-13 14:00:00,49.63,49.63,49.55,49.56,93500.0,39.7176,39.7176,39.6536,39.6616,93500.0
2014-08-13 14:10:00,49.57,49.58,49.55,49.58,33200.0,39.6696,39.6776,39.6536,39.6776,33200.0
2014-08-13 14:20:00,49.57,49.58,49.53,49.54,45300.0,39.6696,39.6776,39.6376,39.6456,45300.0
2014-08-13 14:30:00,49.54,49.57,49.53,49.56,34800.0,39.6456,39.6696,39.6376,39.6616,34800.0
2014-08-13 14:40:00,49.56,49.57,49.54,49.55,56800.0,39.6616,39.6696,39.6456,39.6536,56800.0
2014-08-13 14:50:00,49.55,49.57,49.54,49.55,51900.0,39.6536,39.6696,39.6456,39.6536,51900.0
2014-08-13 15:00:00,49.55,49.57,49.52,49.55,84000.0,39.6536,39.6696,39.6296,39.6536,84000.0
2014-08-13 15:10:00,49.55,49.56,49.53,49.54,50700.0,39.6536,39.6616,39.6376,39.6456,50700.0
2014-08-13 15:20:00,49.54,49.58,49.54,49.55,58300.0,39.6456,39.6776,39.6456,39.6536,58300.0
2014-08-13 15:30:00,49.55,49.55,49.53,49.55,55100.0,39.6536,39.6536,39.6376,39.6536,55100.0
2014-08-13 15:40:00,49.55,49.58,49.53,49.57,244400.0,39.6536,39.6776,39.6376,39.6696,244400.0
2014-08-13 15:50:00,49.57,49.59,49.55,49.57,337100.0,39.6696,39.6856,39.6536,39.6696,337100.0
2014-08-14 09:30:00,49.66,49.67,49.58,49.63,89200.0,39.7417,39.7497,39.6776,39.7176,89200.0
2014-08-14 09:40:00,49.64,49.65,49.56,49.61,68300.0,39.7256,39.7336,39.6616,39.7016,68300.0
2014-08-14 09:50:00,49.62,49.66,49.6,49.61,60700.0,39.7096,39.7417,39.6936,39.7016,60700.0
2014-08-14 10:00:00,49.61,49.64,49.53,49.55,129100.0,39.7016,39.7256,39.6376,39.6536,129100.0
2014-08-14 10:10:00,49.55,49.61,49.54,49.58,40900.0,39.6536,39.7016,39.6456,39.6776,40900.0
2014-08-14 10:20:00,49.58,49.62,49.58,49.62,19500.0,39.6776,39.7096,39.6776,39.7096,19500.0
2014-08-14 10:30:00,49.63,49.66,49.63,49.64,26600.0,39.7176,39.7417,39.7176,39.7256,26600.0
2014-08-14 10:40:00,49.64,49.68,49.63,49.66,33200.0,39.7256,39.7577,39.7176,39.7417,33200.0
2014-08-14 10:50:00,49.66,49.66,49.59,49.59,26600.0,39.7417,39.7417,39.6856,39.6856,26600.0
2014-08-14 11:00:00,49.59,49.63,49.57,49.58,949500.0,39.6856,39.7176,39.6696,39.6776,949500.0
2014-08-14 11:10:00,49.58,49.59,49.56,49.58,154100.0,39.6776,39.6856,39.6616,39.6776,154100.0
2014-08-14 11:20:00,49.57,49.59,49.56,49.57,48300.0,39.6696,39.6856,39.6616,39.6696,48300.0
2014-08-14 11:30:00,49.58,49.59,49.56,49.57,48000.0,39.6776,39.6856,39.6616,39.6696,48000.0
2014-08-14 11:40:00,49.57,49.6,49.57,49.6,149300.0,39.6696,39.6936,39.6696,39.6936,149300.0
2014-08-14 11:50:00,49.6,49.62,49.59,49.62,77700.0,39.6936,39.7096,39.6856,39.7096,77700.0
2014-08-14 12:00:00,49.62,49.64,49.61,49.61,25700.0,39.7096,39.7256,39.7016,39.7016,25700.0
2014-08-14 12:10:00,49.61,49.61,49.59,49.59,14500.0,39.7016,39.7016,39.6856,39.6856,14500.0
2014-08-14 12:20:00,49.59,49.6,49.57,49.59,23900.0,39.6856,39.6936,39.6696,39.6856,23900.0
2014-08-14 12:30:00,49.59,49.61,49.59,49.6,13300.0,39.6856,39.7016,39.6856,39.6936,13300.0
2014-08-14 12:40:00,49.6,49.62,49.59,49.62,33800.0,39.6936,39.7096,39.6856,39.7096,33800.0
2014-08-14 12:50:00,49.62,49.64,49.62,49.62,35700.0,39.7096,39.7256,39.7096,39.7096,35700.0
2014-08-14 13:00:00,49.63,49.66,49.63,49.64,82200.0,39.7176,39.7417,39.7176,39.7256,82200.0
2014-08-14 13:10:00,49.64,49.69,49.64,49.67,23700.0,39.7256,39.7657,39.7256,39.7497,23700.0
2014-08-14 13:20:00,49.67,49.68,49.63,49.63,20300.0,39.7497,39.7577,39.7176,39.7176,20300.0
2014-08-14 13:30:00,49.63,49.63,49.6,49.6,104000.0,39.7176,39.7176,39.6936,39.6936,104000.0
2014-08-14 13:40:00,49.6,49.62,49.58,49.59,24600.0,39.6936,39.7096,39.6776,39.6856,24600.0
2014-08-14 13:50:00,49.59,49.6,49.57,49.59,13600.0,39.6856,39.6936,39.6696,39.6856,13600.0
2014-08-14 14:00:00,49.59,49.6,49.57,49.59,13400.0,39.6856,39.6936,39.6696,39.6856,13400.0
2014-08-14 14:10:00,49.58,49.59,49.54,49.55,25300.0,39.6776,39.6856,39.6456,39.6536,25300.0
2014-08-14 14:20:00,49.55,49.57,49.55,49.56,19000.0,39.6536,39.6696,39.6536,39.6616,19000.0
2014-08-14 14:30:00,49.57,49.58,49.56,49.57,24500.0,39.6696,39.6776,39.6616,39.6696,24500.0
2014-08-14 14:40:00,49.57,49.6,49.57,49.59,48100.0,39.6696,39.6936,39.6696,39.6856,48100.0
2014-08-14 14:50:00,49.6,49.61,49.59,49.6,67600.0,39.6936,39.7016,39.6856,39.6936,67600.0
2014-08-14 15:00:00,49.6,49.62,49.59,49.61,34100.0,39.6936,39.7096,39.6856,39.7016,34100.0
2014-08-14 15:10:00,49.61,49.62,49.6,49.61,71700.0,39.7016,39.7096,39.6936,39.7016,71700.0
2014-08-14 15:20:00,49.61,49.62,49.6,49.61,36200.0,39.7016,39.7096,39.6936,39.7016,36200.0
2014-08-14 15:30:00,49.61,49.63,49.59,49.61,91000.0,39.7016,39.7176,39.6856,39.7016,91000.0
2014-08-14 15:40:00,49.6,49.62,49.59,49.61,140100.0,39.6936,39.7096,39.6856,39.7016,140100.0
2014-08-14 15:50:00,49.61,49.63,49.59,49.61,476000.0,39.7016,39.7176,39.6856,39.7016,476000.0
2014-08-15 09:30:00,49.76,49.79,49.65,49.73,254900.0,39.8217,39.8457,39.7336,39.7977,254900.0
2014-08-15 09:40:00,49.73,49.78,49.72,49.74,97800.0,39.7977,39.8377,39.7897,39.8057,97800.0
2014-08-15 09:50:00,49.75,49.85,49.74,49.85,91300.0,39.8137,39.8937,39.8057,39.8937,91300.0
2014-08-15 10:00:00,49.85,49.91,49.85,49.88,75300.0,39.8937,39.9417,39.8937,39.9177,75300.0
2014-08-15 10:10:00,49.89,49.9,49.84,49.87,85100.0,39.9257,39.9337,39.8857,39.9097,85100.0
2014-08-15 10:20:00,49.87,49.89,49.84,49.88,62700.0,39.9097,39.9257,39.8857,39.9177,62700.0
2014-08-15 10:30:00,49.89,49.95,49.89,49.93,68800.0,39.9257,39.9737,39.9257,39.9577,68800.0
2014-08-15 10:40:00,49.94,49.94,49.71,49.77,210900.0,39.9657,39.9657,39.7817,39.8297,210900.0
2014-08-15 10:50:00,49.76,49.76,49.44,49.58,456800.0,39.8217,39.8217,39.5656,39.6776,456800.0
2014-08-15 11:00:00,49.58,49.6,49.5,49.56,223500.0,39.6776,39.6936,39.6136,39.6616,223500.0
2014-08-15 11:10:00,49.56,49.65,49.56,49.58,133000.0,39.6616,39.7336,39.6616,39.6776,133000.0
2014-08-15 11:20:00,49.58,49.59,49.5,49.52,166600.0,39.6776,39.6856,39.6136,39.6296,166600.0
2014-08-15 11:30:00,49.53,49.58,49.5,49.58,61300.0,39.6376,39.6776,39.6136,39.6776,61300.0
2014-08-15 11:40:00,49.58,49.6,49.53,49.54,46000.0,39.6776,39.6936,39.6376,39.6456,46000.0
2014-08-15 11:50:00,49.54,49.54,49.33,49.42,145800.0,39.6456,39.6456,39.4776,39.5496,145800.0
2014-08-15 12:00:00,49.42,49.51,49.36,49.5,93100.0,39.5496,39.6216,39.5016,39.6136,93100.0
2014-08-15 12:10:00,49.49,49.52,49.46,49.5,54100.0,39.6056,39.6296,39.5816,39.6136,54100.0
2014-08-15 12:20:00,49.49,49.58,49.45,49.58,91500.0,39.6056,39.6776,39.5736,39.6776,91500.0
2014-08-15 12:30:00,49.57,49.57,49.5,49.55,56800.0,39.6696,39.6696,39.6136,39.6536,56800.0
2014-08-15 12:40:00,49.55,49.58,49.5,49.5,85700.0,39.6536,39.6776,39.6136,39.6136,85700.0
2014-08-15 12:50:00,49.5,49.52,49.48,49.49,51800.0,39.6136,39.6296,39.5976,39.6056,51800.0
2014-08-15 13:00:00,49.48,49.5,49.42,49.48,61800.0,39.5976,39.6136,39.5496,39.5976,61800.0
2014-08-15 13:10:00,49.48,49.5,49.45,49.46,64300.0,39.5976,39.6136,39.5736,39.5816,64300.0
2014-08-15 13:20:00,49.46,49.48,49.44,49.48,32800.0,39.5816,39.5976,39.5656,39.5976,32800.0
2014-08-15 13:30:00,49.48,49.48,49.43,49.45,75400.0,39.5976,39.5976,39.5576,39.5736,75400.0
2014-08-15 13:40:00,49.45,49.49,49.45,49.46,38200.0,39.5736,39.6056,39.5736,39.5816,38200.0
2014-08-15 13:50:00,49.45,49.48,49.42,49.44,75900.0,39.5736,39.5976,39.5496,39.5656,75900.0
2014-08-15 14:00:00,49.44,49.5,49.44,49.49,27600.0,39.5656,39.6136,39.5656,39.6056,27600.0
2014-08-15 14:10:00,49.49,49.51,49.47,49.49,40700.0,39.6056,39.6216,39.5896,39.6056,40700.0
2014-08-15 14:20:00,49.48,49.6,49.48,49.6,28700.0,39.5976,39.6936,39.5976,39.6936,28700.0
2014-08-15 14:30:00,49.59,49.62,49.59,49.61,94700.0,39.6856,39.7096,39.6856,39.7016,94700.0
2014-08-15 14:40:00,49.6,49.66,49.6,49.66,42200.0,39.6936,39.7417,39.6936,39.7417,42200.0
2014-08-15 14:50:00,49.66,49.66,49.6,49.61,184000.0,39.7417,39.7417,39.6936,39.7016,184000.0
2014-08-15 15:00:00,49.61,49.63,49.58,49.63,50300.0,39.7016,39.7176,39.6776,39.7176,50300.0
2014-08-15 15:10:00,49.63,49.65,49.61,49.63,87100.0,39.7176,39.7336,39.7016,39.7176,87100.0
2014-08-15 15:20:00,49.63,49.64,49.59,49.61,77500.0,39.7176,39.7256,39.6856,39.7016,77500.0
2014-08-15 15:30:00,49.61,49.66,49.6,49.64,91000.0,39.7016,39.7417,39.6936,39.7256,91000.0
2014-08-15 15:40:00,49.64,49.69,49.64,49.67,89100.0,39.7256,39.7657,39.7256,39.7497,89100.0
2014-08-15 15:50:00,49.68,49.75,49.67,49.72,437200.0,39.7577,39.8137,39.7497,39.7897,437200.0
2014-08-18 09:30:00,49.93,50.1,49.93,50.06,236800.0,39.9577,40.0938,39.9577,40.0618,236800.0
2014-08-18 09:40:00,50.05,50.07,50.01,50.05,52400.0,40.0538,40.0698,40.0217,40.0538,52400.0
2014-08-18 09:50:00,50.05,50.13,50.05,50.12,162900.0,40.0538,40.1178,40.0538,40.1098,162900.0
2014-08-18 10:00:00,50.12,50.12,50.05,50.08,197200.0,40.1098,40.1098,40.0538,40.0778,197200.0
2014-08-18 10:10:00,50.07,50.1,50.05,50.06,60100.0,40.0698,40.0938,40.0538,40.0618,60100.0
2014-08-18 10:20:00,50.07,50.1,50.05,50.07,38300.0,40.0698,40.0938,40.0538,40.0698,38300.0
2014-08-18 10:30:00,50.09,50.18,50.06,50.17,97000.0,40.0858,40.1578,40.0618,40.1498,97000.0
2014-08-18 10:40:00,50.16,50.16,50.12,50.12,96900.0,40.1418,40.1418,40.1098,40.1098,96900.0
2014-08-18 10:50:00,50.13,50.13,50.09,50.11,109200.0,40.1178,40.1178,40.0858,40.1018,109200.0
2014-08-18 11:00:00,50.12,50.13,50.04,50.05,136100.0,40.1098,40.1178,40.0458,40.0538,136100.0
2014-08-18 11:10:00,50.05,50.11,50.05,50.09,28100.0,40.0538,40.1018,40.0538,40.0858,28100.0
2014-08-18 11:20:00,50.09,50.09,50.07,50.07,175000.0,40.0858,40.0858,40.0698,40.0698,175000.0
2014-08-18 11:30:00,50.07,50.09,50.07,50.08,46300.0,40.0698,40.0858,40.0698,40.0778,46300.0
2014-08-18 11:40:00,50.08,50.09,50.07,50.09,37500.0,40.0778,40.0858,40.0698,40.0858,37500.0
2014-08-18 11:50:00,50.08,50.1,50.07,50.09,78700.0,40.0778,40.0938,40.0698,40.0858,78700.0
2014-08-18 12:00:00,50.1,50.13,50.09,50.11,33500.0,40.0938,40.1178,40.0858,40.1018,33500.0
2014-08-18 12:10:00,50.11,50.12,50.1,50.12,45000.0,40.1018,40.1098,40.0938,40.1098,45000.0
2014-08-18 12:20:00,50.12,50.15,50.12,50.13,33900.0,40.1098,40.1338,40.1098,40.1178,33900.0
2014-08-18 12:30:00,50.13,50.15,50.12,50.14,67300.0,40.1178,40.1338,40.1098,40.1258,67300.0
2014-08-18 12:40:00,50.14,50.15,50.12,50.12,46000.0,40.1258,40.1338,40.1098,40.1098,46000.0
2014-08-18 12:50:00,50.12,50.14,50.12,50.12,21800.0,40.1098,40.1258,40.1098,40.1098,21800.0
2014-08-18 13:00:00,50.12,50.13,50.08,50.1,43200.0,40.1098,40.1178,40.0778,40.0938,43200.0
2014-08-18 13:10:00,50.11,50.11,50.09,50.09,26100.0,40.1018,40.1018,40.0858,40.0858,26100.0
2014-08-18 13:20:00,50.09,50.11,50.09,50.1,21900.0,40.0858,40.1018,40.0858,40.0938,21900.0
2014-08-18 13:30:00,50.09,50.1,50.08,50.09,13000.0,40.0858,40.0938,40.0778,40.0858,13000.0
2014-08-18 13:40:00,50.09,50.11,50.09,50.11,68500.0,40.0858,40.1018,40.0858,40.1018,68500.0
2014-08-18 13:50:00,50.11,50.12,50.08,50.12,70700.0,40.1018,40.1098,40.0778,40.1098,70700.0
2014-08-18 14:00:00,50.12,50.13,50.1,50.11,210300.0,40.1098,40.1178,40.0938,40.1018,210300.0
2014-08-18 14:10:00,50.11,50.11,50.08,50.09,124600.0,40.1018,40.1018,40.0778,40.0858,124600.0
2014-08-18 14:20:00,50.09,50.1,50.07,50.09,180600.0,40.0858,40.0938,40.0698,40.0858,180600.0
2014-08-18 14:30:00,50.1,50.11,50.07,50.07,63600.0,40.0938,40.1018,40.0698,40.0698,63600.0
2014-08-18 14:40:00,50.07,50.11,50.07,50.09,20600.0,40.0698,40.1018,40.0698,40.0858,20600.0
2014-08-18 14:50:00,50.09,50.13,50.07,50.11,45700.0,40.0858,40.1178,40.0698,40.1018,45700.0
2014-08-18 15:00:00,50.12,50.14,50.11,50.14,36200.0,40.1098,40.1258,40.1018,40.1258,36200.0
2014-08-18 15:10:00,50.14,50.16,50.13,50.14,56600.0,40.1258,40.1418,40.1178,40.1258,56600.0
2014-08-18 15:20:00,50.14,50.14,50.11,50.13,95500.0,40.1258,40.1258,40.1018,40.1178,95500.0
2014-08-18 15:30:00,50.13,50.14,50.1,50.14,268500.0,40.1178,40.1258,40.0938,40.1258,268500.0
2014-08-18 15:40:00,50.13,50.2,50.13,50.2,672600.0,40.1178,40.1738,40.1178,40.1738,672600.0
2014-08-18 15:50:00,50.2,50.22,50.19,50.21,869700.0,40.1738,40.1898,40.1658,40.1818,869700.0
2014-08-19 09:30:00,50.3,50.4,50.24,50.35,192100.0,40.2538,40.3339,40.2058,40.2938,192100.0
2014-08-19 09:40:00,50.36,50.37,50.24,50.31,101800.0,40.3018,40.3098,40.2058,40.2618,101800.0
2014-08-19 09:50:00,50.32,50.39,50.32,50.38,17900.0,40.2698,40.3259,40.2698,40.3179,17900.0
2014-08-19 10:00:00,50.38,50.41,50.34,50.39,71300.0,40.3179,40.3419,40.2858,40.3259,71300.0
2014-08-19 10:10:00,50.39,50.43,50.39,50.43,50200.0,40.3259,40.3579,40.3259,40.3579,50200.0
2014-08-19 10:20:00,50.43,50.45,50.41,50.43,61600.0,40.3579,40.3739,40.3419,40.3579,61600.0
2014-08-19 10:30:00,50.44,50.44,50.37,50.4,25500.0,40.3659,40.3659,40.3098,40.3339,25500.0
2014-08-19 10:40:00,50.4,50.43,50.4,50.41,19300.0,40.3339,40.3579,40.3339,40.3419,19300.0
2014-08-19 10:50:00,50.41,50.45,50.4,50.42,24200.0,40.3419,40.3739,40.3339,40.3499,24200.0
2014-08-19 11:00:00,50.43,50.43,50.39,50.39,34900.0,40.3579,40.3579,40.3259,40.3259,34900.0
2014-08-19 11:10:00,50.38,50.4,50.38,50.4,13600.0,40.3179,40.3339,40.3179,40.3339,13600.0
2014-08-19 11:20:00,50.39,50.39,50.37,50.37,9500.0,40.3259,40.3259,40.3098,40.3098,9500.0
2014-08-19 11:30:00,50.36,50.37,50.32,50.32,45700.0,40.3018,40.3098,40.2698,40.2698,45700.0
2014-08-19 11:40:00,50.31,50.33,50.3,50.33,16300.0,40.2618,40.2778,40.2538,40.2778,16300.0
2014-08-19 11:50:00,50.33,50.36,50.33,50.36,19600.0,40.2778,40.3018,40.2778,40.3018,19600.0
2014-08-19 12:00:00,50.36,50.38,50.36,50.37,8300.0,40.3018,40.3179,40.3018,40.3098,8300.0
2014-08-19 12:10:00,50.38,50.39,50.36,50.37,18900.0,40.3179,40.3259,40.3018,40.3098,18900.0
2014-08-19 12:20:00,50.38,50.41,50.37,50.39,33200.0,40.3179,40.3419,40.3098,40.3259,33200.0
2014-08-19 12:30:00,50.4,50.4,50.37,50.38,53700.0,40.3339,40.3339,40.3098,40.3179,53700.0
2014-08-19 12:40:00,50.38,50.39,50.37,50.39,9200.0,40.3179,40.3259,40.3098,40.3259,9200.0
2014-08-19 12:50:00,50.39,50.39,50.36,50.37,17500.0,40.3259,40.3259,40.3018,40.3098,17500.0
2014-08-19 13:00:00,50.38,50.39,50.36,50.37,4800.0,40.3179,40.3259,40.3018,40.3098,4800.0
2014-08-19 13:10:00,50.36,50.36,50.34,50.34,18600.0,40.3018,40.3018,40.2858,40.2858,18600.0
2014-08-19 13:20:00,50.34,50.34,50.32,50.34,10400.0,40.2858,40.2858,40.2698,40.2858,10400.0
2014-08-19 13:30:00,50.34,50.35,50.32,50.34,29200.0,40.2858,40.2938,40.2698,40.2858,29200.0
2014-08-19 13:40:00,50.34,50.36,50.34,50.36,41900.0,40.2858,40.3018,40.2858,40.3018,41900.0
2014-08-19 13:50:00,50.36,50.36,50.33,50.33,16300.0,40.3018,40.3018,40.2778,40.2778,16300.0
2014-08-19 14:00:00,50.33,50.35,50.33,50.34,28800.0,40.2778,40.2938,40.2778,40.2858,28800.0
2014-08-19 14:10:00,50.34,50.37,50.33,50.35,13500.0,40.2858,40.3098,40.2778,40.2938,13500.0
2014-08-19 14:20:00,50.36,50.39,50.35,50.38,21200.0,40.3018,40.3259,40.2938,40.3179,21200.0
2014-08-19 14:30:00,50.39,50.41,50.38,50.41,125400.0,40.3259,40.3419,40.3179,40.3419,125400.0
2014-08-19 14:40:00,50.41,50.42,50.4,50.4,25600.0,40.3419,40.3499,40.3339,40.3339,25600.0
2014-08-19 14:50:00,50.41,50.41,50.39,50.41,19900.0,40.3419,40.3419,40.3259,40.3419,19900.0
2014-08-19 15:00:00,50.41,50.43,50.4,50.43,50100.0,40.3419,40.3579,40.3339,40.3579,50100.0
2014-08-19 15:10:00,50.43,50.43,50.4,50.41,26700.0,40.3579,40.3579,40.3339,40.3419,26700.0
2014-08-19 15:20:00,50.41,50.41,50.38,50.41,29100.0,40.3419,40.3419,40.3179,40.3419,29100.0
2014-08-19 15:30:00,50.4,50.41,50.38,50.4,57900.0,40.3339,40.3419,40.3179,40.3339,57900.0
2014-08-19 15:40:00,50.39,50.4,50.37,50.38,142400.0,40.3259,40.3339,40.3098,40.3179,142400.0
2014-08-19 15:50:00,50.38,50.39,50.36,50.38,249700.0,40.3179,40.3259,40.3018,40.3179,249700.0
2014-08-20 09:30:00,50.3,50.39,50.26,50.39,134200.0,40.2538,40.3259,40.2218,40.3259,134200.0
2014-08-20 09:40:00,50.39,50.41,50.34,50.41,104500.0,40.3259,40.3419,40.2858,40.3419,104500.0
2014-08-20 09:50:00,50.4,50.43,50.39,50.39,86400.0,40.3339,40.3579,40.3259,40.3259,86400.0
2014-08-20 10:00:00,50.4,50.41,50.38,50.4,97400.0,40.3339,40.3419,40.3179,40.3339,97400.0
2014-08-20 10:10:00,50.4,50.4,50.36,50.39,167900.0,40.3339,40.3339,40.3018,40.3259,167900.0
2014-08-20 10:20:00,50.39,50.43,50.38,50.41,127300.0,40.3259,40.3579,40.3179,40.3419,127300.0
2014-08-20 10:30:00,50.41,50.42,50.29,50.3,92500.0,40.3419,40.3499,40.2458,40.2538,92500.0
2014-08-20 10:40:00,50.29,50.3,50.25,50.29,196300.0,40.2458,40.2538,40.2138,40.2458,196300.0
2014-08-20 10:50:00,50.29,50.34,50.28,50.34,73500.0,40.2458,40.2858,40.2378,40.2858,73500.0
2014-08-20 11:00:00,50.34,50.38,50.34,50.37,133700.0,40.2858,40.3179,40.2858,40.3098,133700.0
2014-08-20 11:10:00,50.37,50.39,50.37,50.39,44900.0,40.3098,40.3259,40.3098,40.3259,44900.0
2014-08-20 11:20:00,50.39,50.39,50.37,50.38,84200.0,40.3259,40.3259,40.3098,40.3179,84200.0
2014-08-20 11:30:00,50.38,50.43,50.38,50.43,131000.0,40.3179,40.3579,40.3179,40.3579,131000.0
2014-08-20 11:40:00,50.42,50.43,50.4,50.4,34100.0,40.3499,40.3579,40.3339,40.3339,34100.0
2014-08-20 11:50:00,50.4,50.41,50.37,50.4,112700.0,40.3339,40.3419,40.3098,40.3339,112700.0
2014-08-20 12:00:00,50.4,50.42,50.39,50.42,49800.0,40.3339,40.3499,40.3259,40.3499,49800.0
2014-08-20 12:10:00,50.41,50.41,50.38,50.39,79900.0,40.3419,40.3419,40.3179,40.3259,79900.0
2014-08-20 12:20:00,50.39,50.41,50.39,50.41,52600.0,40.3259,40.3419,40.3259,40.3419,52600.0
2014-08-20 12:30:00,50.4,50.4,50.38,50.39,52100.0,40.3339,40.3339,40.3179,40.3259,52100.0
2014-08-20 12:40:00,50.39,50.41,50.38,50.41,41200.0,40.3259,40.3419,40.3179,40.3419,41200.0
2014-08-20 12:50:00,50.41,50.43,50.41,50.43,75400.0,40.3419,40.3579,40.3419,40.3579,75400.0
2014-08-20 13:00:00,50.42,50.44,50.42,50.44,41700.0,40.3499,40.3659,40.3499,40.3659,41700.0
2014-08-20 13:10:00,50.44,50.48,50.44,50.47,115200.0,40.3659,40.3979,40.3659,40.3899,115200.0
2014-08-20 13:20:00,50.48,50.48,50.44,50.45,90900.0,40.3979,40.3979,40.3659,40.3739,90900.0
2014-08-20 13:30:00,50.44,50.47,50.43,50.45,142200.0,40.3659,40.3899,40.3579,40.3739,142200.0
2014-08-20 13:40:00,50.45,50.48,50.44,50.45,83100.0,40.3739,40.3979,40.3659,40.3739,83100.0
2014-08-20 13:50:00,50.45,50.45,50.44,50.45,41100.0,40.3739,40.3739,40.3659,40.3739,41100.0
2014-08-20 14:00:00,50.45,50.45,50.28,50.34,272200.0,40.3739,40.3739,40.2378,40.2858,272200.0
2014-08-20 14:10:00,50.34,50.4,50.27,50.28,298000.0,40.2858,40.3339,40.2298,40.2378,298000.0
2014-08-20 14:20:00,50.29,50.34,50.28,50.32,264900.0,40.2458,40.2858,40.2378,40.2698,264900.0
2014-08-20 14:30:00,50.32,50.38,50.32,50.38,120800.0,40.2698,40.3179,40.2698,40.3179,120800.0
2014-08-20 14:40:00,50.38,50.42,50.36,50.42,218400.0,40.3179,40.3499,40.3018,40.3499,218400.0
2014-08-20 14:50:00,50.42,50.47,50.42,50.46,70100.0,40.3499,40.3899,40.3499,40.3819,70100.0
2014-08-20 15:00:00,50.46,50.5,50.46,50.47,73000.0,40.3819,40.4139,40.3819,40.3899,73000.0
2014-08-20 15:10:00,50.48,50.49,50.43,50.45,81300.0,40.3979,40.4059,40.3579,40.3739,81300.0
2014-08-20 15:20:00,50.45,50.47,50.44,50.45,46400.0,40.3739,40.3899,40.3659,40.3739,46400.0
2014-08-20 15:30:00,50.45,50.48,50.45,50.46,121200.0,40.3739,40.3979,40.3739,40.3819,121200.0
2014-08-20 15:40:00,50.47,50.48,50.45,50.47,115400.0,40.3899,40.3979,40.3739,40.3899,115400.0
2014-08-20 15:50:00,50.47,50.48,50.43,50.43,247600.0,40.3899,40.3979,40.3579,40.3579,247600.0
2014-08-21 09:30:00,50.51,50.53,50.28,50.28,125100.0,40.4219,40.4379,40.2378,40.2378,125100.0
2014-08-21 09:40:00,50.28,50.38,50.28,50.35,61900.0,40.2378,40.3179,40.2378,40.2938,61900.0
2014-08-21 09:50:00,50.35,50.38,50.34,50.37,52800.0,40.2938,40.3179,40.2858,40.3098,52800.0
2014-08-21 10:00:00,50.37,50.39,50.27,50.27,76300.0,40.3098,40.3259,40.2298,40.2298,76300.0
2014-08-21 10:10:00,50.28,50.34,50.23,50.34,74900.0,40.2378,40.2858,40.1978,40.2858,74900.0
2014-08-21 10:20:00,50.34,50.41,50.34,50.37,24100.0,40.2858,40.3419,40.2858,40.3098,24100.0
2014-08-21 10:30:00,50.36,50.43,50.35,50.4,118800.0,40.3018,40.3579,40.2938,40.3339,118800.0
2014-08-21 10:40:00,50.41,50.44,50.37,50.37,34400.0,40.3419,40.3659,40.3098,40.3098,34400.0
2014-08-21 10:50:00,50.36,50.41,50.36,50.39,20400.0,40.3018,40.3419,40.3018,40.3259,20400.0
2014-08-21 11:00:00,50.39,50.42,50.39,50.4,22300.0,40.3259,40.3499,40.3259,40.3339,22300.0
2014-08-21 11:10:00,50.39,50.4,50.37,50.37,31600.0,40.3259,40.3339,40.3098,40.3098,31600.0
2014-08-21 11:20:00,50.38,50.4,50.38,50.39,20300.0,40.3179,40.3339,40.3179,40.3259,20300.0
2014-08-21 11:30:00,50.38,50.42,50.37,50.41,17900.0,40.3179,40.3499,40.3098,40.3419,17900.0
2014-08-21 11:40:00,50.42,50.43,50.38,50.38,31600.0,40.3499,40.3579,40.3179,40.3179,31600.0
2014-08-21 11:50:00,50.38,50.41,50.38,50.4,19100.0,40.3179,40.3419,40.3179,40.3339,19100.0
2014-08-21 12:00:00,50.41,50.41,50.39,50.39,24500.0,40.3419,40.3419,40.3259,40.3259,24500.0
2014-08-21 12:10:00,50.4,50.44,50.4,50.43,8500.0,40.3339,40.3659,40.3339,40.3579,8500.0
2014-08-21 12:20:00,50.42,50.42,50.4,50.4,5000.0,40.3499,40.3499,40.3339,40.3339,5000.0
2014-08-21 12:30:00,50.41,50.41,50.38,50.41,15200.0,40.3419,40.3419,40.3179,40.3419,15200.0
2014-08-21 12:40:00,50.41,50.41,50.39,50.41,22000.0,40.3419,40.3419,40.3259,40.3419,22000.0
2014-08-21 12:50:00,50.41,50.42,50.4,50.41,23900.0,40.3419,40.3499,40.3339,40.3419,23900.0
2014-08-21 13:00:00,50.41,50.43,50.41,50.43,10000.0,40.3419,40.3579,40.3419,40.3579,10000.0
2014-08-21 13:10:00,50.43,50.48,50.43,50.48,8800.0,40.3579,40.3979,40.3579,40.3979,8800.0
2014-08-21 13:20:00,50.49,50.49,50.47,50.49,17100.0,40.4059,40.4059,40.3899,40.4059,17100.0
2014-08-21 13:30:00,50.49,50.5,50.49,50.49,14500.0,40.4059,40.4139,40.4059,40.4059,14500.0
2014-08-21 13:40:00,50.49,50.5,50.48,50.5,5700.0,40.4059,40.4139,40.3979,40.4139,5700.0
2014-08-21 13:50:00,50.49,50.49,50.46,50.47,15100.0,40.4059,40.4059,40.3819,40.3899,15100.0
2014-08-21 14:00:00,50.47,50.47,50.44,50.44,19200.0,40.3899,40.3899,40.3659,40.3659,19200.0
2014-08-21 14:10:00,50.44,50.45,50.43,50.44,9500.0,40.3659,40.3739,40.3579,40.3659,9500.0
2014-08-21 14:20:00,50.44,50.45,50.44,50.44,9700.0,40.3659,40.3739,40.3659,40.3659,9700.0
2014-08-21 14:30:00,50.43,50.44,50.42,50.43,13300.0,40.3579,40.3659,40.3499,40.3579,13300.0
2014-08-21 14:40:00,50.43,50.46,50.43,50.45,20900.0,40.3579,40.3819,40.3579,40.3739,20900.0
2014-08-21 14:50:00,50.45,50.47,50.43,50.44,26800.0,40.3739,40.3899,40.3579,40.3659,26800.0
2014-08-21 15:00:00,50.45,50.46,50.43,50.44,25700.0,40.3739,40.3819,40.3579,40.3659,25700.0
2014-08-21 15:10:00,50.45,50.46,50.44,50.44,16300.0,40.3739,40.3819,40.3659,40.3659,16300.0
2014-08-21 15:20:00,50.43,50.46,50.43,50.43,25900.0,40.3579,40.3819,40.3579,40.3579,25900.0
2014-08-21 15:30:00,50.43,50.45,50.41,50.42,43800.0,40.3579,40.3739,40.3419,40.3499,43800.0
2014-08-21 15:40:00,50.42,50.44,50.4,50.4,57000.0,40.3499,40.3659,40.3339,40.3339,57000.0
2014-08-21 15:50:00,50.41,50.41,50.36,50.37,97400.0,40.3419,40.3419,40.3018,40.3098,97400.0
2014-08-22 09:30:00,50.36,50.36,50.22,50.28,94400.0,40.3018,40.3018,40.1898,40.2378,94400.0
2014-08-22 09:40:00,50.28,50.28,50.15,50.19,110200.0,40.2378,40.2378,40.1338,40.1658,110200.0
2014-08-22 09:50:00,50.19,50.22,50.18,50.22,67800.0,40.1658,40.1898,40.1578,40.1898,67800.0
2014-08-22 10:00:00,50.22,50.29,50.15,50.29,134500.0,40.1898,40.2458,40.1338,40.2458,134500.0
2014-08-22 10:10:00,50.29,50.29,50.2,50.22,60300.0,40.2458,40.2458,40.1738,40.1898,60300.0
2014-08-22 10:20:00,50.21,50.23,50.19,50.22,49500.0,40.1818,40.1978,40.1658,40.1898,49500.0
2014-08-22 10:30:00,50.23,50.27,50.16,50.17,88900.0,40.1978,40.2298,40.1418,40.1498,88900.0
2014-08-22 10:40:00,50.17,50.21,50.14,50.21,31800.0,40.1498,40.1818,40.1258,40.1818,31800.0
2014-08-22 10:50:00,50.21,50.21,50.1,50.12,48300.0,40.1818,40.1818,40.0938,40.1098,48300.0
2014-08-22 11:00:00,50.11,50.19,50.07,50.18,87100.0,40.1018,40.1658,40.0698,40.1578,87100.0
2014-08-22 11:10:00,50.18,50.2,50.16,50.16,20700.0,40.1578,40.1738,40.1418,40.1418,20700.0
2014-08-22 11:20:00,50.18,50.22,50.16,50.21,34700.0,40.1578,40.1898,40.1418,40.1818,34700.0
2014-08-22 11:30:00,50.22,50.22,50.17,50.17,18500.0,40.1898,40.1898,40.1498,40.1498,18500.0
2014-08-22 11:40:00,50.18,50.2,50.16,50.16,25400.0,40.1578,40.1738,40.1418,40.1418,25400.0
2014-08-22 11:50:00,50.17,50.21,50.16,50.18,18200.0,40.1498,40.1818,40.1418,40.1578,18200.0
2014-08-22 12:00:00,50.19,50.2,50.15,50.17,9600.0,40.1658,40.1738,40.1338,40.1498,9600.0
2014-08-22 12:10:00,50.18,50.2,50.16,50.2,16900.0,40.1578,40.1738,40.1418,40.1738,16900.0
2014-08-22 12:20:00,50.2,50.26,50.2,50.25,21100.0,40.1738,40.2218,40.1738,40.2138,21100.0
2014-08-22 12:30:00,50.26,50.27,50.24,50.25,23000.0,40.2218,40.2298,40.2058,40.2138,23000.0
2014-08-22 12:40:00,50.25,50.26,50.23,50.25,6300.0,40.2138,40.2218,40.1978,40.2138,6300.0
2014-08-22 12:50:00,50.25,50.26,50.24,50.24,6000.0,40.2138,40.2218,40.2058,40.2058,6000.0
2014-08-22 13:00:00,50.25,50.25,50.23,50.24,13900.0,40.2138,40.2138,40.1978,40.2058,13900.0
2014-08-22 13:10:00,50.24,50.25,50.23,50.23,8600.0,40.2058,40.2138,40.1978,40.1978,8600.0
2014-08-22 13:20:00,50.23,50.25,50.22,50.25,10000.0,40.1978,40.2138,40.1898,40.2138,10000.0
2014-08-22 13:30:00,50.25,50.26,50.25,50.25,12800.0,40.2138,40.2218,40.2138,40.2138,12800.0
2014-08-22 13:40:00,50.25,50.25,50.22,50.24,9700.0,40.2138,40.2138,40.1898,40.2058,9700.0
2014-08-22 13:50:00,50.24,50.24,50.22,50.24,10400.0,40.2058,40.2058,40.1898,40.2058,10400.0
2014-08-22 14:00:00,50.25,50.26,50.21,50.22,19000.0,40.2138,40.2218,40.1818,40.1898,19000.0
2014-08-22 14:10:00,50.22,50.24,50.2,50.2,24000.0,40.1898,40.2058,40.1738,40.1738,24000.0
2014-08-22 14:20:00,50.21,50.23,50.21,50.21,18600.0,40.1818,40.1978,40.1818,40.1818,18600.0
2014-08-22 14:30:00,50.21,50.21,50.16,50.19,38500.0,40.1818,40.1818,40.1418,40.1658,38500.0
2014-08-22 14:40:00,50.19,50.22,50.18,50.21,21500.0,40.1658,40.1898,40.1578,40.1818,21500.0
2014-08-22 14:50:00,50.21,50.24,50.21,50.21,19300.0,40.1818,40.2058,40.1818,40.1818,19300.0
2014-08-22 15:00:00,50.22,50.27,50.21,50.27,12800.0,40.1898,40.2298,40.1818,40.2298,12800.0
2014-08-22 15:10:00,50.27,50.28,50.25,50.27,51400.0,40.2298,40.2378,40.2138,40.2298,51400.0
2014-08-22 15:20:00,50.26,50.27,50.24,50.24,57000.0,40.2218,40.2298,40.2058,40.2058,57000.0
2014-08-22 15:30:00,50.24,50.25,50.21,50.22,38000.0,40.2058,40.2138,40.1818,40.1898,38000.0
2014-08-22 15:40:00,50.22,50.23,50.14,50.15,82400.0,40.1898,40.1978,40.1258,40.1338,82400.0
2014-08-22 15:50:00,50.15,50.17,50.15,50.17,252600.0,40.1338,40.1498,40.1338,40.1498,252600.0
2014-08-25 09:30:00,50.46,50.46,50.3,50.31,95400.0,40.3819,40.3819,40.2538,40.2618,95400.0
2014-08-25 09:40:00,50.29,50.34,50.27,50.34,113700.0,40.2458,40.2858,40.2298,40.2858,113700.0
2014-08-25 09:50:00,50.34,50.39,50.34,50.38,49600.0,40.2858,40.3259,40.2858,40.3179,49600.0
2014-08-25 10:00:00,50.38,50.38,50.33,50.36,32500.0,40.3179,40.3179,40.2778,40.3018,32500.0
2014-08-25 10:10:00,50.37,50.37,50.34,50.34,26600.0,40.3098,40.3098,40.2858,40.2858,26600.0
2014-08-25 10:20:00,50.34,50.35,50.31,50.32,28100.0,40.2858,40.2938,40.2618,40.2698,28100.0
2014-08-25 10:30:00,50.32,50.33,50.31,50.33,33500.0,40.2698,40.2778,40.2618,40.2778,33500.0
2014-08-25 10:40:00,50.33,50.37,50.32,50.35,63800.0,40.2778,40.3098,40.2698,40.2938,63800.0
2014-08-25 10:50:00,50.36,50.38,50.36,50.37,28000.0,40.3018,40.3179,40.3018,40.3098,28000.0
2014-08-25 11:00:00,50.37,50.4,50.36,50.39,9800.0,40.3098,40.3339,40.3018,40.3259,9800.0
2014-08-25 11:10:00,50.39,50.39,50.36,50.37,25500.0,40.3259,40.3259,40.3018,40.3098,25500.0
2014-08-25 11:20:00,50.38,50.38,50.36,50.38,11100.0,40.3179,40.3179,40.3018,40.3179,11100.0
2014-08-25 11:30:00,50.38,50.4,50.37,50.39,19000.0,40.3179,40.3339,40.3098,40.3259,19000.0
2014-08-25 11:40:00,50.39,50.39,50.37,50.38,7900.0,40.3259,40.3259,40.3098,40.3179,7900.0
2014-08-25 11:50:00,50.37,50.38,50.36,50.37,32600.0,40.3098,40.3179,40.3018,40.3098,32600.0
2014-08-25 12:00:00,50.37,50.38,50.36,50.37,14700.0,40.3098,40.3179,40.3018,40.3098,14700.0
2014-08-25 12:10:00,50.37,50.38,50.35,50.36,60200.0,40.3098,40.3179,40.2938,40.3018,60200.0
2014-08-25 12:20:00,50.36,50.36,50.33,50.34,21700.0,40.3018,40.3018,40.2778,40.2858,21700.0
2014-08-25 12:30:00,50.34,50.34,50.3,50.32,30600.0,40.2858,40.2858,40.2538,40.2698,30600.0
2014-08-25 12:40:00,50.32,50.33,50.31,50.33,35200.0,40.2698,40.2778,40.2618,40.2778,35200.0
2014-08-25 12:50:00,50.34,50.34,50.3,50.31,14400.0,40.2858,40.2858,40.2538,40.2618,14400.0
2014-08-25 13:00:00,50.3,50.31,50.29,50.3,18500.0,40.2538,40.2618,40.2458,40.2538,18500.0
2014-08-25 13:10:00,50.3,50.34,50.3,50.33,25900.0,40.2538,40.2858,40.2538,40.2778,25900.0
2014-08-25 13:20:00,50.32,50.34,50.32,50.33,29300.0,40.2698,40.2858,40.2698,40.2778,29300.0
2014-08-25 13:30:00,50.34,50.34,50.33,50.33,18900.0,40.2858,40.2858,40.2778,40.2778,18900.0
2014-08-25 13:40:00,50.33,50.34,50.32,50.32,25400.0,40.2778,40.2858,40.2698,40.2698,25400.0
2014-08-25 13:50:00,50.32,50.33,50.31,50.33,48200.0,40.2698,40.2778,40.2618,40.2778,48200.0
2014-08-25 14:00:00,50.32,50.33,50.3,50.32,19100.0,40.2698,40.2778,40.2538,40.2698,19100.0
2014-08-25 14:10:00,50.31,50.34,50.31,50.32,28100.0,40.2618,40.2858,40.2618,40.2698,28100.0
2014-08-25 14:20:00,50.32,50.33,50.29,50.3,25500.0,40.2698,40.2778,40.2458,40.2538,25500.0
2014-08-25 14:30:00,50.3,50.32,50.29,50.31,16400.0,40.2538,40.2698,40.2458,40.2618,16400.0
2014-08-25 14:40:00,50.3,50.31,50.29,50.3,13300.0,40.2538,40.2618,40.2458,40.2538,13300.0
2014-08-25 14:50:00,50.3,50.33,50.29,50.32,23500.0,40.2538,40.2778,40.2458,40.2698,23500.0
2014-08-25 15:00:00,50.33,50.34,50.32,50.32,7700.0,40.2778,40.2858,40.2698,40.2698,7700.0
2014-08-25 15:10:00,50.33,50.34,50.32,50.33,15500.0,40.2778,40.2858,40.2698,40.2778,15500.0
2014-08-25 15:20:00,50.33,50.33,50.31,50.32,22200.0,40.2778,40.2778,40.2618,40.2698,22200.0
2014-08-25 15:30:00,50.32,50.35,50.31,50.35,78400.0,40.2698,40.2938,40.2618,40.2938,78400.0
2014-08-25 15:40:00,50.35,50.37,50.34,50.34,59000.0,40.2938,40.3098,40.2858,40.2858,59000.0
2014-08-25 15:50:00,50.34,50.37,50.33,50.36,195700.0,40.2858,40.3098,40.2778,40.3018,195700.0
2014-08-26 09:30:00,50.39,50.47,50.37,50.4,79200.0,40.3259,40.3899,40.3098,40.3339,79200.0
2014-08-26 09:40:00,50.39,50.47,50.38,50.47,37100.0,40.3259,40.3899,40.3179,40.3899,37100.0
2014-08-26 09:50:00,50.48,50.48,50.44,50.45,33900.0,40.3979,40.3979,40.3659,40.3739,33900.0
2014-08-26 10:00:00,50.45,50.49,50.39,50.4,203900.0,40.3739,40.4059,40.3259,40.3339,203900.0
2014-08-26 10:10:00,50.41,50.44,50.4,50.42,33500.0,40.3419,40.3659,40.3339,40.3499,33500.0
2014-08-26 10:20:00,50.41,50.43,50.39,50.42,51700.0,40.3419,40.3579,40.3259,40.3499,51700.0
2014-08-26 10:30:00,50.42,50.43,50.41,50.42,18400.0,40.3499,40.3579,40.3419,40.3499,18400.0
2014-08-26 10:40:00,50.43,50.5,50.42,50.49,59200.0,40.3579,40.4139,40.3499,40.4059,59200.0
2014-08-26 10:50:00,50.49,50.52,50.48,50.51,19300.0,40.4059,40.4299,40.3979,40.4219,19300.0
2014-08-26 11:00:00,50.51,50.53,50.48,50.5,13500.0,40.4219,40.4379,40.3979,40.4139,13500.0
2014-08-26 11:10:00,50.5,50.52,50.5,50.5,29900.0,40.4139,40.4299,40.4139,40.4139,29900.0
2014-08-26 11:20:00,50.51,50.53,50.5,50.52,42400.0,40.4219,40.4379,40.4139,40.4299,42400.0
2014-08-26 11:30:00,50.52,50.52,50.46,50.47,45100.0,40.4299,40.4299,40.3819,40.3899,45100.0
2014-08-26 11:40:00,50.46,50.48,50.45,50.46,22500.0,40.3819,40.3979,40.3739,40.3819,22500.0
2014-08-26 11:50:00,50.47,50.48,50.42,50.43,29000.0,40.3899,40.3979,40.3499,40.3579,29000.0
2014-08-26 12:00:00,50.43,50.45,50.41,50.43,27200.0,40.3579,40.3739,40.3419,40.3579,27200.0
2014-08-26 12:10:00,50.44,50.46,50.43,50.46,20400.0,40.3659,40.3819,40.3579,40.3819,20400.0
2014-08-26 12:20:00,50.46,50.48,50.45,50.45,30400.0,40.3819,40.3979,40.3739,40.3739,30400.0
2014-08-26 12:30:00,50.45,50.47,50.44,50.45,59300.0,40.3739,40.3899,40.3659,40.3739,59300.0
2014-08-26 12:40:00,50.45,50.46,50.43,50.45,20600.0,40.3739,40.3819,40.3579,40.3739,20600.0
2014-08-26 12:50:00,50.45,50.45,50.43,50.44,9400.0,40.3739,40.3739,40.3579,40.3659,9400.0
2014-08-26 13:00:00,50.44,50.45,50.42,50.42,12500.0,40.3659,40.3739,40.3499,40.3499,12500.0
2014-08-26 13:10:00,50.42,50.43,50.41,50.43,25200.0,40.3499,40.3579,40.3419,40.3579,25200.0
2014-08-26 13:20:00,50.43,50.45,50.42,50.44,19000.0,40.3579,40.3739,40.3499,40.3659,19000.0
2014-08-26 13:30:00,50.44,50.44,50.42,50.43,27000.0,40.3659,40.3659,40.3499,40.3579,27000.0
2014-08-26 13:40:00,50.43,50.45,50.42,50.43,28700.0,40.3579,40.3739,40.3499,40.3579,28700.0
2014-08-26 13:50:00,50.42,50.43,50.41,50.41,24200.0,40.3499,40.3579,40.3419,40.3419,24200.0
2014-08-26 14:00:00,50.42,50.45,50.41,50.43,20700.0,40.3499,40.3739,40.3419,40.3579,20700.0
2014-08-26 14:10:00,50.43,50.46,50.43,50.46,26400.0,40.3579,40.3819,40.3579,40.3819,26400.0
2014-08-26 14:20:00,50.45,50.47,50.45,50.47,8500.0,40.3739,40.3899,40.3739,40.3899,8500.0
2014-08-26 14:30:00,50.47,50.47,50.43,50.44,14600.0,40.3899,40.3899,40.3579,40.3659,14600.0
2014-08-26 14:40:00,50.44,50.48,50.44,50.48,21900.0,40.3659,40.3979,40.3659,40.3979,21900.0
2014-08-26 14:50:00,50.47,50.48,50.47,50.48,10600.0,40.3899,40.3979,40.3899,40.3979,10600.0
2014-08-26 15:00:00,50.47,50.48,50.46,50.47,49300.0,40.3899,40.3979,40.3819,40.3899,49300.0
2014-08-26 15:10:00,50.48,50.48,50.47,50.47,16300.0,40.3979,40.3979,40.3899,40.3899,16300.0
2014-08-26 15:20:00,50.48,50.48,50.45,50.45,37500.0,40.3979,40.3979,40.3739,40.3739,37500.0
2014-08-26 15:30:00,50.45,50.47,50.42,50.42,76300.0,40.3739,40.3899,40.3499,40.3499,76300.0
2014-08-26 15:40:00,50.42,50.44,50.41,50.44,125400.0,40.3499,40.3659,40.3419,40.3659,125400.0
2014-08-26 15:50:00,50.44,50.45,50.4,50.41,304900.0,40.3659,40.3739,40.3339,40.3419,304900.0
2014-08-27 09:30:00,50.49,50.53,50.4,50.47,299400.0,40.4059,40.4379,40.3339,40.3899,299400.0
2014-08-27 09:40:00,50.46,50.49,50.44,50.44,100300.0,40.3819,40.4059,40.3659,40.3659,100300.0
2014-08-27 09:50:00,50.44,50.48,50.43,50.44,71800.0,40.3659,40.3979,40.3579,40.3659,71800.0
2014-08-27 10:00:00,50.43,50.44,50.4,50.4,27200.0,40.3579,40.3659,40.3339,40.3339,27200.0
2014-08-27 10:10:00,50.39,50.39,50.32,50.34,55200.0,40.3259,40.3259,40.2698,40.2858,55200.0
2014-08-27 10:20:00,50.33,50.37,50.31,50.31,27100.0,40.2778,40.3098,40.2618,40.2618,27100.0
2014-08-27 10:30:00,50.31,50.33,50.3,50.32,24100.0,40.2618,40.2778,40.2538,40.2698,24100.0
2014-08-27 10:40:00,50.33,50.36,50.32,50.36,24900.0,40.2778,40.3018,40.2698,40.3018,24900.0
2014-08-27 10:50:00,50.36,50.36,50.34,50.36,19900.0,40.3018,40.3018,40.2858,40.3018,19900.0
2014-08-27 11:00:00,50.36,50.39,50.36,50.38,16000.0,40.3018,40.3259,40.3018,40.3179,16000.0
2014-08-27 11:10:00,50.38,50.41,50.38,50.41,34000.0,40.3179,40.3419,40.3179,40.3419,34000.0
2014-08-27 11:20:00,50.41,50.41,50.38,50.38,16600.0,40.3419,40.3419,40.3179,40.3179,16600.0
2014-08-27 11:30:00,50.38,50.38,50.35,50.36,26800.0,40.3179,40.3179,40.2938,40.3018,26800.0
2014-08-27 11:40:00,50.37,50.37,50.36,50.36,11800.0,40.3098,40.3098,40.3018,40.3018,11800.0
2014-08-27 11:50:00,50.36,50.38,50.35,50.37,16500.0,40.3018,40.3179,40.2938,40.3098,16500.0
2014-08-27 12:00:00,50.37,50.38,50.34,50.35,22100.0,40.3098,40.3179,40.2858,40.2938,22100.0
2014-08-27 12:10:00,50.34,50.38,50.34,50.37,84100.0,40.2858,40.3179,40.2858,40.3098,84100.0
2014-08-27 12:20:00,50.37,50.39,50.36,50.39,59600.0,40.3098,40.3259,40.3018,40.3259,59600.0
2014-08-27 12:30:00,50.38,50.41,50.37,50.39,84100.0,40.3179,40.3419,40.3098,40.3259,84100.0
2014-08-27 12:40:00,50.4,50.47,50.4,50.47,67000.0,40.3339,40.3899,40.3339,40.3899,67000.0
2014-08-27 12:50:00,50.46,50.48,50.45,50.47,17000.0,40.3819,40.3979,40.3739,40.3899,17000.0
2014-08-27 13:00:00,50.47,50.47,50.44,50.44,13700.0,40.3899,40.3899,40.3659,40.3659,13700.0
2014-08-27 13:10:00,50.44,50.44,50.42,50.44,67300.0,40.3659,40.3659,40.3499,40.3659,67300.0
2014-08-27 13:20:00,50.44,50.45,50.43,50.44,27400.0,40.3659,40.3739,40.3579,40.3659,27400.0
2014-08-27 13:30:00,50.43,50.45,50.43,50.43,8000.0,40.3579,40.3739,40.3579,40.3579,8000.0
2014-08-27 13:40:00,50.43,50.44,50.41,50.41,13600.0,40.3579,40.3659,40.3419,40.3419,13600.0
2014-08-27 13:50:00,50.41,50.42,50.39,50.41,18600.0,40.3419,40.3499,40.3259,40.3419,18600.0
2014-08-27 14:00:00,50.41,50.44,50.4,50.42,44600.0,40.3419,40.3659,40.3339,40.3499,44600.0
2014-08-27 14:10:00,50.43,50.43,50.4,50.41,19500.0,40.3579,40.3579,40.3339,40.3419,19500.0
2014-08-27 14:20:00,50.41,50.42,50.41,50.41,36900.0,40.3419,40.3499,40.3419,40.3419,36900.0
2014-08-27 14:30:00,50.41,50.43,50.41,50.42,16500.0,40.3419,40.3579,40.3419,40.3499,16500.0
2014-08-27 14:40:00,50.42,50.43,50.4,50.4,17200.0,40.3499,40.3579,40.3339,40.3339,17200.0
2014-08-27 14:50:00,50.39,50.41,50.35,50.36,23300.0,40.3259,40.3419,40.2938,40.3018,23300.0
2014-08-27 15:00:00,50.35,50.38,50.34,50.36,101900.0,40.2938,40.3179,40.2858,40.3018,101900.0
2014-08-27 15:10:00,50.36,50.38,50.35,50.36,18700.0,40.3018,40.3179,40.2938,40.3018,18700.0
2014-08-27 15:20:00,50.37,50.4,50.37,50.39,33300.0,40.3098,40.3339,40.3098,40.3259,33300.0
2014-08-27 15:30:00,50.39,50.4,50.37,50.39,42500.0,40.3259,40.3339,40.3098,40.3259,42500.0
2014-08-27 15:40:00,50.39,50.41,50.38,50.41,106700.0,40.3259,40.3419,40.3179,40.3419,106700.0
2014-08-27 15:50:00,50.41,50.43,50.41,50.41,179400.0,40.3419,40.3579,40.3419,40.3419,179400.0
2014-08-28 09:30:00,50.32,50.32,50.14,50.16,87100.0,40.2698,40.2698,40.1258,40.1418,87100.0
2014-08-28 09:40:00,50.16,50.19,50.14,50.17,42900.0,40.1418,40.1658,40.1258,40.1498,42900.0
2014-08-28 09:50:00,50.19,50.33,50.19,50.33,83900.0,40.1658,40.2778,40.1658,40.2778,83900.0
2014-08-28 10:00:00,50.33,50.34,50.28,50.33,32800.0,40.2778,40.2858,40.2378,40.2778,32800.0
2014-08-28 10:10:00,50.33,50.33,50.19,50.21,126700.0,40.2778,40.2778,40.1658,40.1818,126700.0
2014-08-28 10:20:00,50.21,50.28,50.21,50.27,37500.0,40.1818,40.2378,40.1818,40.2298,37500.0
2014-08-28 10:30:00,50.28,50.29,50.27,50.27,22800.0,40.2378,40.2458,40.2298,40.2298,22800.0
2014-08-28 10:40:00,50.27,50.36,50.27,50.35,59700.0,40.2298,40.3018,40.2298,40.2938,59700.0
2014-08-28 10:50:00,50.36,50.36,50.31,50.35,23300.0,40.3018,40.3018,40.2618,40.2938,23300.0
2014-08-28 11:00:00,50.36,50.36,50.32,50.32,17800.0,40.3018,40.3018,40.2698,40.2698,17800.0
2014-08-28 11:10:00,50.32,50.34,50.3,50.31,22700.0,40.2698,40.2858,40.2538,40.2618,22700.0
2014-08-28 11:20:00,50.31,50.35,50.31,50.35,16000.0,40.2618,40.2938,40.2618,40.2938,16000.0
2014-08-28 11:30:00,50.35,50.38,50.35,50.38,17800.0,40.2938,40.3179,40.2938,40.3179,17800.0
2014-08-28 11:40:00,50.38,50.38,50.35,50.36,28200.0,40.3179,40.3179,40.2938,40.3018,28200.0
2014-08-28 11:50:00,50.37,50.41,50.37,50.39,75600.0,40.3098,40.3419,40.3098,40.3259,75600.0
2014-08-28 12:00:00,50.39,50.4,50.38,50.39,14300.0,40.3259,40.3339,40.3179,40.3259,14300.0
2014-08-28 12:10:00,50.4,50.44,50.4,50.44,12300.0,40.3339,40.3659,40.3339,40.3659,12300.0
2014-08-28 12:20:00,50.43,50.45,50.42,50.45,26900.0,40.3579,40.3739,40.3499,40.3739,26900.0
2014-08-28 12:30:00,50.45,50.45,50.42,50.43,23200.0,40.3739,40.3739,40.3499,40.3579,23200.0
2014-08-28 12:40:00,50.43,50.48,50.42,50.47,35000.0,40.3579,40.3979,40.3499,40.3899,35000.0
2014-08-28 12:50:00,50.47,50.48,50.46,50.47,17700.0,40.3899,40.3979,40.3819,40.3899,17700.0
2014-08-28 13:00:00,50.46,50.47,50.44,50.46,12900.0,40.3819,40.3899,40.3659,40.3819,12900.0
2014-08-28 13:10:00,50.46,50.46,50.44,50.44,7100.0,40.3819,40.3819,40.3659,40.3659,7100.0
2014-08-28 13:20:00,50.43,50.46,50.42,50.46,16200.0,40.3579,40.3819,40.3499,40.3819,16200.0
2014-08-28 13:30:00,50.46,50.48,50.46,50.48,16000.0,40.3819,40.3979,40.3819,40.3979,16000.0
2014-08-28 13:40:00,50.47,50.5,50.47,50.5,4700.0,40.3899,40.4139,40.3899,40.4139,4700.0
2014-08-28 13:50:00,50.5,50.51,50.49,50.5,19700.0,40.4139,40.4219,40.4059,40.4139,19700.0
2014-08-28 14:00:00,50.49,50.49,50.47,50.47,27800.0,40.4059,40.4059,40.3899,40.3899,27800.0
2014-08-28 14:10:00,50.47,50.48,50.46,50.48,39800.0,40.3899,40.3979,40.3819,40.3979,39800.0
2014-08-28 14:20:00,50.48,50.48,50.46,50.48,9900.0,40.3979,40.3979,40.3819,40.3979,9900.0
2014-08-28 14:30:00,50.48,50.51,50.47,50.5,9800.0,40.3979,40.4219,40.3899,40.4139,9800.0
2014-08-28 14:40:00,50.5,50.5,50.47,50.49,30300.0,40.4139,40.4139,40.3899,40.4059,30300.0
2014-08-28 14:50:00,50.48,50.48,50.45,50.45,24300.0,40.3979,40.3979,40.3739,40.3739,24300.0
2014-08-28 15:00:00,50.45,50.46,50.43,50.43,49000.0,40.3739,40.3819,40.3579,40.3579,49000.0
2014-08-28 15:10:00,50.44,50.45,50.43,50.45,6200.0,40.3659,40.3739,40.3579,40.3739,6200.0
2014-08-28 15:20:00,50.45,50.47,50.45,50.46,30200.0,40.3739,40.3899,40.3739,40.3819,30200.0
2014-08-28 15:30:00,50.45,50.48,50.45,50.48,24400.0,40.3739,40.3979,40.3739,40.3979,24400.0
2014-08-28 15:40:00,50.48,50.49,50.47,50.47,54900.0,40.3979,40.4059,40.3899,40.3899,54900.0
2014-08-28 15:50:00,50.47,50.47,50.42,50.46,347200.0,40.3899,40.3899,40.3499,40.3819,347200.0
2014-08-29 09:30:00,50.55,50.59,50.55,50.56,40000.0,40.4539,40.4859,40.4539,40.4619,40000.0
2014-08-29 09:40:00,50.56,50.56,50.44,50.44,37800.0,40.4619,40.4619,40.3659,40.3659,37800.0
2014-08-29 09:50:00,50.45,50.48,50.41,50.48,33400.0,40.3739,40.3979,40.3419,40.3979,33400.0
2014-08-29 10:00:00,50.48,50.48,50.42,50.43,44100.0,40.3979,40.3979,40.3499,40.3579,44100.0
2014-08-29 10:10:00,50.43,50.46,50.4,50.42,74900.0,40.3579,40.3819,40.3339,40.3499,74900.0
2014-08-29 10:20:00,50.42,50.45,50.39,50.41,111600.0,40.3499,40.3739,40.3259,40.3419,111600.0
2014-08-29 10:30:00,50.41,50.47,50.4,50.45,27200.0,40.3419,40.3899,40.3339,40.3739,27200.0
2014-08-29 10:40:00,50.45,50.48,50.45,50.48,58600.0,40.3739,40.3979,40.3739,40.3979,58600.0
2014-08-29 10:50:00,50.48,50.52,50.47,50.51,39800.0,40.3979,40.4299,40.3899,40.4219,39800.0
2014-08-29 11:00:00,50.52,50.53,50.5,50.52,55500.0,40.4299,40.4379,40.4139,40.4299,55500.0
2014-08-29 11:10:00,50.52,50.57,50.52,50.53,43400.0,40.4299,40.4699,40.4299,40.4379,43400.0
2014-08-29 11:20:00,50.53,50.55,50.51,50.54,51600.0,40.4379,40.4539,40.4219,40.4459,51600.0
2014-08-29 11:30:00,50.54,50.58,50.53,50.56,21800.0,40.4459,40.4779,40.4379,40.4619,21800.0
2014-08-29 11:40:00,50.58,50.59,50.57,50.58,34000.0,40.4779,40.4859,40.4699,40.4779,34000.0
2014-08-29 11:50:00,50.59,50.6,50.56,50.58,25500.0,40.4859,40.4939,40.4619,40.4779,25500.0
2014-08-29 12:00:00,50.58,50.59,50.54,50.55,26600.0,40.4779,40.4859,40.4459,40.4539,26600.0
2014-08-29 12:10:00,50.54,50.55,50.52,50.52,27100.0,40.4459,40.4539,40.4299,40.4299,27100.0
2014-08-29 12:20:00,50.51,50.51,50.48,50.48,12700.0,40.4219,40.4219,40.3979,40.3979,12700.0
2014-08-29 12:30:00,50.49,50.51,50.48,50.5,4400.0,40.4059,40.4219,40.3979,40.4139,4400.0
2014-08-29 12:40:00,50.5,50.53,50.5,50.51,18100.0,40.4139,40.4379,40.4139,40.4219,18100.0
2014-08-29 12:50:00,50.51,50.53,50.51,50.52,10900.0,40.4219,40.4379,40.4219,40.4299,10900.0
2014-08-29 13:00:00,50.53,50.53,50.5,50.51,14500.0,40.4379,40.4379,40.4139,40.4219,14500.0
2014-08-29 13:10:00,50.51,50.51,50.48,50.49,49900.0,40.4219,40.4219,40.3979,40.4059,49900.0
2014-08-29 13:20:00,50.48,50.49,50.45,50.47,35100.0,40.3979,40.4059,40.3739,40.3899,35100.0
2014-08-29 13:30:00,50.47,50.47,50.43,50.46,22000.0,40.3899,40.3899,40.3579,40.3819,22000.0
2014-08-29 13:40:00,50.45,50.47,50.45,50.45,27800.0,40.3739,40.3899,40.3739,40.3739,27800.0
2014-08-29 13:50:00,50.46,50.47,50.43,50.47,26900.0,40.3819,40.3899,40.3579,40.3899,26900.0
2014-08-29 14:00:00,50.46,50.48,50.45,50.48,53400.0,40.3819,40.3979,40.3739,40.3979,53400.0
2014-08-29 14:10:00,50.48,50.49,50.47,50.48,204400.0,40.3979,40.4059,40.3899,40.3979,204400.0
2014-08-29 14:20:00,50.48,50.5,50.47,50.49,28600.0,40.3979,40.4139,40.3899,40.4059,28600.0
2014-08-29 14:30:00,50.49,50.49,50.47,50.47,37100.0,40.4059,40.4059,40.3899,40.3899,37100.0
2014-08-29 14:40:00,50.47,50.48,50.45,50.47,40200.0,40.3899,40.3979,40.3739,40.3899,40200.0
2014-08-29 14:50:00,50.46,50.48,50.45,50.46,35600.0,40.3819,40.3979,40.3739,40.3819,35600.0
2014-08-29 15:00:00,50.47,50.47,50.44,50.44,48600.0,40.3899,40.3899,40.3659,40.3659,48600.0
2014-08-29 15:10:00,50.44,50.48,50.44,50.47,33100.0,40.3659,40.3979,40.3659,40.3899,33100.0
2014-08-29 15:20:00,50.47,50.48,50.46,50.46,31300.0,40.3899,40.3979,40.3819,40.3819,31300.0
2014-08-29 15:30:00,50.46,50.5,50.45,50.49,59500.0,40.3819,40.4139,40.3739,40.4059,59500.0
2014-08-29 15:40:00,50.49,50.54,50.49,50.53,421500.0,40.4059,40.4459,40.4059,40.4379,421500.0
2014-08-29 15:50:00,50.53,50.55,50.52,50.53,513500.0,40.4379,40.4539,40.4299,40.4379,513500.0
2014-09-02 09:30:00,50.52,50.61,50.5,50.51,133400.0,40.4299,40.5019,40.4139,40.4219,133400.0
2014-09-02 09:40:00,50.5,50.5,50.45,50.49,142000.0,40.4139,40.4139,40.3739,40.4059,142000.0
2014-09-02 09:50:00,50.5,50.5,50.33,50.34,109700.0,40.4139,40.4139,40.2778,40.2858,109700.0
2014-09-02 10:00:00,50.35,50.39,50.28,50.32,517600.0,40.2938,40.3259,40.2378,40.2698,517600.0
2014-09-02 10:10:00,50.32,50.35,50.31,50.33,59800.0,40.2698,40.2938,40.2618,40.2778,59800.0
2014-09-02 10:20:00,50.33,50.33,50.3,50.3,53200.0,40.2778,40.2778,40.2538,40.2538,53200.0
2014-09-02 10:30:00,50.3,50.34,50.29,50.32,92300.0,40.2538,40.2858,40.2458,40.2698,92300.0
2014-09-02 10:40:00,50.32,50.36,50.31,50.36,27300.0,40.2698,40.3018,40.2618,40.3018,27300.0
2014-09-02 10:50:00,50.35,50.45,50.35,50.45,25800.0,40.2938,40.3739,40.2938,40.3739,25800.0
2014-09-02 11:00:00,50.45,50.46,50.42,50.45,66300.0,40.3739,40.3819,40.3499,40.3739,66300.0
2014-09-02 11:10:00,50.45,50.47,50.39,50.39,103500.0,40.3739,40.3899,40.3259,40.3259,103500.0
2014-09-02 11:20:00,50.39,50.42,50.36,50.37,313500.0,40.3259,40.3499,40.3018,40.3098,313500.0
2014-09-02 11:30:00,50.37,50.42,50.37,50.41,23100.0,40.3098,40.3499,40.3098,40.3419,23100.0
2014-09-02 11:40:00,50.41,50.41,50.33,50.33,29800.0,40.3419,40.3419,40.2778,40.2778,29800.0
2014-09-02 11:50:00,50.33,50.34,50.3,50.34,24300.0,40.2778,40.2858,40.2538,40.2858,24300.0
2014-09-02 12:00:00,50.34,50.36,50.33,50.34,143900.0,40.2858,40.3018,40.2778,40.2858,143900.0
2014-09-02 12:10:00,50.35,50.38,50.34,50.38,53900.0,40.2938,40.3179,40.2858,40.3179,53900.0
2014-09-02 12:20:00,50.39,50.4,50.37,50.37,45100.0,40.3259,40.3339,40.3098,40.3098,45100.0
2014-09-02 12:30:00,50.37,50.37,50.3,50.3,31000.0,40.3098,40.3098,40.2538,40.2538,31000.0
2014-09-02 12:40:00,50.31,50.32,50.28,50.3,35900.0,40.2618,40.2698,40.2378,40.2538,35900.0
2014-09-02 12:50:00,50.29,50.31,50.29,50.29,24400.0,40.2458,40.2618,40.2458,40.2458,24400.0
2014-09-02 13:00:00,50.29,50.32,50.26,50.32,43000.0,40.2458,40.2698,40.2218,40.2698,43000.0
2014-09-02 13:10:00,50.33,50.34,50.31,50.33,69200.0,40.2778,40.2858,40.2618,40.2778,69200.0
2014-09-02 13:20:00,50.33,50.34,50.27,50.28,76200.0,40.2778,40.2858,40.2298,40.2378,76200.0
2014-09-02 13:30:00,50.28,50.32,50.27,50.32,207000.0,40.2378,40.2698,40.2298,40.2698,207000.0
2014-09-02 13:40:00,50.31,50.34,50.31,50.34,191000.0,40.2618,40.2858,40.2618,40.2858,191000.0
2014-09-02 13:50:00,50.34,50.36,50.33,50.34,95600.0,40.2858,40.3018,40.2778,40.2858,95600.0
2014-09-02 14:00:00,50.35,50.38,50.34,50.37,112600.0,40.2938,40.3179,40.2858,40.3098,112600.0
2014-09-02 14:10:00,50.36,50.38,50.35,50.38,28400.0,40.3018,40.3179,40.2938,40.3179,28400.0
2014-09-02 14:20:00,50.37,50.38,50.34,50.36,269500.0,40.3098,40.3179,40.2858,40.3018,269500.0
2014-09-02 14:30:00,50.36,50.37,50.33,50.35,58300.0,40.3018,40.3098,40.2778,40.2938,58300.0
2014-09-02 14:40:00,50.36,50.37,50.36,50.37,120500.0,40.3018,40.3098,40.3018,40.3098,120500.0
2014-09-02 14:50:00,50.37,50.4,50.37,50.38,172400.0,40.3098,40.3339,40.3098,40.3179,172400.0
2014-09-02 15:00:00,50.38,50.39,50.37,50.38,34200.0,40.3179,40.3259,40.3098,40.3179,34200.0
2014-09-02 15:10:00,50.38,50.38,50.36,50.36,27500.0,40.3179,40.3179,40.3018,40.3018,27500.0
2014-09-02 15:20:00,50.36,50.39,50.36,50.37,49600.0,40.3018,40.3259,40.3018,40.3098,49600.0
2014-09-02 15:30:00,50.37,50.38,50.34,50.36,67100.0,40.3098,40.3179,40.2858,40.3018,67100.0
2014-09-02 15:40:00,50.35,50.39,50.35,50.38,238700.0,40.2938,40.3259,40.2938,40.3179,238700.0
2014-09-02 15:50:00,50.38,50.39,50.34,50.35,306600.0,40.3179,40.3259,40.2858,40.2938,306600.0
2014-09-03 09:30:00,50.56,50.66,50.55,50.6,149300.0,40.4619,40.5419,40.4539,40.4939,149300.0
2014-09-03 09:40:00,50.59,50.62,50.56,50.6,83900.0,40.4859,40.5099,40.4619,40.4939,83900.0
2014-09-03 09:50:00,50.59,50.62,50.56,50.59,52500.0,40.4859,40.5099,40.4619,40.4859,52500.0
2014-09-03 10:00:00,50.58,50.59,50.55,50.58,22700.0,40.4779,40.4859,40.4539,40.4779,22700.0
2014-09-03 10:10:00,50.59,50.64,50.59,50.6,19300.0,40.4859,40.5259,40.4859,40.4939,19300.0
2014-09-03 10:20:00,50.6,50.61,50.57,50.61,23300.0,40.4939,40.5019,40.4699,40.5019,23300.0
2014-09-03 10:30:00,50.61,50.63,50.6,50.62,16800.0,40.5019,40.5179,40.4939,40.5099,16800.0
2014-09-03 10:40:00,50.62,50.64,50.62,50.63,43000.0,40.5099,40.5259,40.5099,40.5179,43000.0
2014-09-03 10:50:00,50.64,50.64,50.59,50.59,189900.0,40.5259,40.5259,40.4859,40.4859,189900.0
2014-09-03 11:00:00,50.6,50.64,50.6,50.62,147600.0,40.4939,40.5259,40.4939,40.5099,147600.0
2014-09-03 11:10:00,50.62,50.63,50.6,50.6,60200.0,40.5099,40.5179,40.4939,40.4939,60200.0
2014-09-03 11:20:00,50.61,50.61,50.55,50.55,60700.0,40.5019,40.5019,40.4539,40.4539,60700.0
2014-09-03 11:30:00,50.55,50.55,50.52,50.52,72800.0,40.4539,40.4539,40.4299,40.4299,72800.0
2014-09-03 11:40:00,50.52,50.54,50.47,50.48,28200.0,40.4299,40.4459,40.3899,40.3979,28200.0
2014-09-03 11:50:00,50.47,50.49,50.44,50.44,47500.0,40.3899,40.4059,40.3659,40.3659,47500.0
2014-09-03 12:00:00,50.43,50.47,50.43,50.46,30700.0,40.3579,40.3899,40.3579,40.3819,30700.0
2014-09-03 12:10:00,50.46,50.49,50.46,50.48,18800.0,40.3819,40.4059,40.3819,40.3979,18800.0
2014-09-03 12:20:00,50.48,50.55,50.48,50.55,19100.0,40.3979,40.4539,40.3979,40.4539,19100.0
2014-09-03 12:30:00,50.56,50.58,50.55,50.57,19000.0,40.4619,40.4779,40.4539,40.4699,19000.0
2014-09-03 12:40:00,50.57,50.6,50.56,50.57,19200.0,40.4699,40.4939,40.4619,40.4699,19200.0
2014-09-03 12:50:00,50.57,50.58,50.56,50.58,37500.0,40.4699,40.4779,40.4619,40.4779,37500.0
2014-09-03 13:00:00,50.58,50.59,50.56,50.56,14900.0,40.4779,40.4859,40.4619,40.4619,14900.0
2014-09-03 13:10:00,50.56,50.58,50.55,50.56,26200.0,40.4619,40.4779,40.4539,40.4619,26200.0
2014-09-03 13:20:00,50.57,50.58,50.55,50.57,12900.0,40.4699,40.4779,40.4539,40.4699,12900.0
2014-09-03 13:30:00,50.57,50.59,50.55,50.55,36300.0,40.4699,40.4859,40.4539,40.4539,36300.0
2014-09-03 13:40:00,50.56,50.57,50.54,50.54,16600.0,40.4619,40.4699,40.4459,40.4459,16600.0
2014-09-03 13:50:00,50.54,50.54,50.52,50.54,28600.0,40.4459,40.4459,40.4299,40.4459,28600.0
2014-09-03 14:00:00,50.54,50.55,50.52,50.54,26600.0,40.4459,40.4539,40.4299,40.4459,26600.0
2014-09-03 14:10:00,50.54,50.54,50.51,50.52,13200.0,40.4459,40.4459,40.4219,40.4299,13200.0
2014-09-03 14:20:00,50.52,50.53,50.49,50.5,14600.0,40.4299,40.4379,40.4059,40.4139,14600.0
2014-09-03 14:30:00,50.51,50.53,50.51,50.52,18300.0,40.4219,40.4379,40.4219,40.4299,18300.0
2014-09-03 14:40:00,50.52,50.52,50.5,50.51,12500.0,40.4299,40.4299,40.4139,40.4219,12500.0
2014-09-03 14:50:00,50.51,50.51,50.49,50.49,16700.0,40.4219,40.4219,40.4059,40.4059,16700.0
2014-09-03 15:00:00,50.48,50.48,50.45,50.46,17400.0,40.3979,40.3979,40.3739,40.3819,17400.0
2014-09-03 15:10:00,50.46,50.46,50.43,50.45,43600.0,40.3819,40.3819,40.3579,40.3739,43600.0
2014-09-03 15:20:00,50.45,50.45,50.42,50.45,17200.0,40.3739,40.3739,40.3499,40.3739,17200.0
2014-09-03 15:30:00,50.44,50.45,50.42,50.42,68900.0,40.3659,40.3739,40.3499,40.3499,68900.0
2014-09-03 15:40:00,50.43,50.44,50.41,50.44,90300.0,40.3579,40.3659,40.3419,40.3659,90300.0
2014-09-03 15:50:00,50.44,50.49,50.44,50.45,683200.0,40.3659,40.4059,40.3659,40.3739,683200.0
2014-09-04 09:30:00,50.48,50.58,50.44,50.55,113200.0,40.3979,40.4779,40.3659,40.4539,113200.0
2014-09-04 09:40:00,50.57,50.66,50.55,50.61,50900.0,40.4699,40.5419,40.4539,40.5019,50900.0
2014-09-04 09:50:00,50.62,50.64,50.61,50.61,57400.0,40.5099,40.5259,40.5019,40.5019,57400.0
2014-09-04 10:00:00,50.63,50.66,50.62,50.66,19100.0,40.5179,40.5419,40.5099,40.5419,19100.0
2014-09-04 10:10:00,50.66,50.72,50.66,50.67,117200.0,40.5419,40.5899,40.5419,40.5499,117200.0
2014-09-04 10:20:00,50.67,50.68,50.65,50.66,28100.0,40.5499,40.5579,40.5339,40.5419,28100.0
2014-09-04 10:30:00,50.66,50.68,50.64,50.65,76900.0,40.5419,40.5579,40.5259,40.5339,76900.0
2014-09-04 10:40:00,50.66,50.73,50.65,50.73,15100.0,40.5419,40.5979,40.5339,40.5979,15100.0
2014-09-04 10:50:00,50.72,50.73,50.71,50.72,5500.0,40.5899,40.5979,40.5819,40.5899,5500.0
2014-09-04 11:00:00,50.72,50.73,50.7,50.71,27700.0,40.5899,40.5979,40.5739,40.5819,27700.0
2014-09-04 11:10:00,50.71,50.74,50.71,50.74,12100.0,40.5819,40.6059,40.5819,40.6059,12100.0
2014-09-04 11:20:00,50.73,50.75,50.7,50.71,33100.0,40.5979,40.614,40.5739,40.5819,33100.0
2014-09-04 11:30:00,50.7,50.74,50.69,50.72,22500.0,40.5739,40.6059,40.5659,40.5899,22500.0
2014-09-04 11:40:00,50.72,50.75,50.71,50.74,11800.0,40.5899,40.614,40.5819,40.6059,11800.0
2014-09-04 11:50:00,50.74,50.76,50.73,50.73,78200.0,40.6059,40.622,40.5979,40.5979,78200.0
2014-09-04 12:00:00,50.73,50.73,50.71,50.72,176100.0,40.5979,40.5979,40.5819,40.5899,176100.0
2014-09-04 12:10:00,50.72,50.72,50.7,50.71,17300.0,40.5899,40.5899,40.5739,40.5819,17300.0
2014-09-04 12:20:00,50.7,50.71,50.66,50.68,39800.0,40.5739,40.5819,40.5419,40.5579,39800.0
2014-09-04 12:30:00,50.68,50.69,50.67,50.69,82400.0,40.5579,40.5659,40.5499,40.5659,82400.0
2014-09-04 12:40:00,50.69,50.69,50.67,50.67,189900.0,40.5659,40.5659,40.5499,40.5499,189900.0
2014-09-04 12:50:00,50.67,50.69,50.67,50.68,87500.0,40.5499,40.5659,40.5499,40.5579,87500.0
2014-09-04 13:00:00,50.67,50.7,50.67,50.7,108900.0,40.5499,40.5739,40.5499,40.5739,108900.0
2014-09-04 13:10:00,50.7,50.7,50.69,50.69,66000.0,40.5739,40.5739,40.5659,40.5659,66000.0
2014-09-04 13:20:00,50.69,50.72,50.69,50.71,49900.0,40.5659,40.5899,40.5659,40.5819,49900.0
2014-09-04 13:30:00,50.71,50.71,50.67,50.67,167400.0,40.5819,40.5819,40.5499,40.5499,167400.0
2014-09-04 13:40:00,50.67,50.69,50.67,50.68,98800.0,40.5499,40.5659,40.5499,40.5579,98800.0
2014-09-04 13:50:00,50.68,50.68,50.67,50.68,56100.0,40.5579,40.5579,40.5499,40.5579,56100.0
2014-09-04 14:00:00,50.67,50.71,50.67,50.68,150000.0,40.5499,40.5819,40.5499,40.5579,150000.0
2014-09-04 14:10:00,50.67,50.68,50.66,50.66,71200.0,40.5499,40.5579,40.5419,40.5419,71200.0
2014-09-04 14:20:00,50.66,50.66,50.57,50.6,226800.0,40.5419,40.5419,40.4699,40.4939,226800.0
2014-09-04 14:30:00,50.59,50.6,50.53,50.54,523800.0,40.4859,40.4939,40.4379,40.4459,523800.0
2014-09-04 14:40:00,50.55,50.56,50.5,50.5,223900.0,40.4539,40.4619,40.4139,40.4139,223900.0
2014-09-04 14:50:00,50.5,50.52,50.42,50.44,398300.0,40.4139,40.4299,40.3499,40.3659,398300.0
2014-09-04 15:00:00,50.44,50.45,50.4,50.42,145900.0,40.3659,40.3739,40.3339,40.3499,145900.0
2014-09-04 15:10:00,50.41,50.42,50.33,50.34,423300.0,40.3419,40.3499,40.2778,40.2858,423300.0
2014-09-04 15:20:00,50.34,50.39,50.33,50.39,302600.0,40.2858,40.3259,40.2778,40.3259,302600.0
2014-09-04 15:30:00,50.39,50.39,50.32,50.34,77500.0,40.3259,40.3259,40.2698,40.2858,77500.0
2014-09-04 15:40:00,50.34,50.41,50.33,50.41,294600.0,40.2858,40.3419,40.2778,40.3419,294600.0
2014-09-04 15:50:00,50.41,50.43,50.38,50.43,433800.0,40.3419,40.3579,40.3179,40.3579,433800.0
2014-09-05 09:30:00,50.4,50.43,50.28,50.29,271500.0,40.3339,40.3579,40.2378,40.2458,271500.0
2014-09-05 09:40:00,50.27,50.46,50.26,50.45,103800.0,40.2298,40.3819,40.2218,40.3739,103800.0
2014-09-05 09:50:00,50.45,50.54,50.44,50.5,326000.0,40.3739,40.4459,40.3659,40.4139,326000.0
2014-09-05 10:00:00,50.5,50.51,50.39,50.45,51300.0,40.4139,40.4219,40.3259,40.3739,51300.0
2014-09-05 10:10:00,50.45,50.46,50.36,50.36,53600.0,40.3739,40.3819,40.3018,40.3018,53600.0
2014-09-05 10:20:00,50.37,50.41,50.36,50.39,29000.0,40.3098,40.3419,40.3018,40.3259,29000.0
2014-09-05 10:30:00,50.38,50.4,50.32,50.32,54100.0,40.3179,40.3339,40.2698,40.2698,54100.0
2014-09-05 10:40:00,50.32,50.38,50.31,50.32,46400.0,40.2698,40.3179,40.2618,40.2698,46400.0
2014-09-05 10:50:00,50.32,50.39,50.32,50.34,51500.0,40.2698,40.3259,40.2698,40.2858,51500.0
2014-09-05 11:00:00,50.35,50.41,50.34,50.41,34300.0,40.2938,40.3419,40.2858,40.3419,34300.0
2014-09-05 11:10:00,50.4,50.41,50.38,50.39,19200.0,40.3339,40.3419,40.3179,40.3259,19200.0
2014-09-05 11:20:00,50.4,50.43,50.38,50.42,38200.0,40.3339,40.3579,40.3179,40.3499,38200.0
2014-09-05 11:30:00,50.43,50.45,50.41,50.41,23900.0,40.3579,40.3739,40.3419,40.3419,23900.0
2014-09-05 11:40:00,50.42,50.46,50.42,50.44,18200.0,40.3499,40.3819,40.3499,40.3659,18200.0
2014-09-05 11:50:00,50.44,50.48,50.44,50.47,17800.0,40.3659,40.3979,40.3659,40.3899,17800.0
2014-09-05 12:00:00,50.47,50.49,50.45,50.46,29500.0,40.3899,40.4059,40.3739,40.3819,29500.0
2014-09-05 12:10:00,50.46,50.47,50.45,50.47,21300.0,40.3819,40.3899,40.3739,40.3899,21300.0
2014-09-05 12:20:00,50.47,50.5,50.46,50.5,15800.0,40.3899,40.4139,40.3819,40.4139,15800.0
2014-09-05 12:30:00,50.5,50.53,50.49,50.53,100700.0,40.4139,40.4379,40.4059,40.4379,100700.0
2014-09-05 12:40:00,50.54,50.58,50.54,50.56,40700.0,40.4459,40.4779,40.4459,40.4619,40700.0
2014-09-05 12:50:00,50.56,50.56,50.54,50.56,25400.0,40.4619,40.4619,40.4459,40.4619,25400.0
2014-09-05 13:00:00,50.56,50.61,50.56,50.6,27800.0,40.4619,40.5019,40.4619,40.4939,27800.0
2014-09-05 13:10:00,50.6,50.6,50.57,50.59,12700.0,40.4939,40.4939,40.4699,40.4859,12700.0
2014-09-05 13:20:00,50.58,50.59,50.55,50.56,23200.0,40.4779,40.4859,40.4539,40.4619,23200.0
2014-09-05 13:30:00,50.57,50.58,50.54,50.56,15900.0,40.4699,40.4779,40.4459,40.4619,15900.0
2014-09-05 13:40:00,50.56,50.56,50.52,50.53,16700.0,40.4619,40.4619,40.4299,40.4379,16700.0
2014-09-05 13:50:00,50.53,50.55,50.52,50.55,24500.0,40.4379,40.4539,40.4299,40.4539,24500.0
2014-09-05 14:00:00,50.55,50.62,50.55,50.6,47900.0,40.4539,40.5099,40.4539,40.4939,47900.0
2014-09-05 14:10:00,50.6,50.61,50.59,50.59,18200.0,40.4939,40.5019,40.4859,40.4859,18200.0
2014-09-05 14:20:00,50.58,50.62,50.58,50.6,29400.0,40.4779,40.5099,40.4779,40.4939,29400.0
2014-09-05 14:30:00,50.61,50.62,50.6,50.62,146600.0,40.5019,40.5099,40.4939,40.5099,146600.0
2014-09-05 14:40:00,50.62,50.62,50.57,50.61,42400.0,40.5099,40.5099,40.4699,40.5019,42400.0
2014-09-05 14:50:00,50.6,50.62,50.6,50.62,29400.0,40.4939,40.5099,40.4939,40.5099,29400.0
2014-09-05 15:00:00,50.62,50.62,50.59,50.61,51400.0,40.5099,40.5099,40.4859,40.5019,51400.0
2014-09-05 15:10:00,50.61,50.64,50.61,50.63,50200.0,40.5019,40.5259,40.5019,40.5179,50200.0
2014-09-05 15:20:00,50.62,50.63,50.6,50.61,75500.0,40.5099,40.5179,40.4939,40.5019,75500.0
2014-09-05 15:30:00,50.6,50.61,50.58,50.6,60300.0,40.4939,40.5019,40.4779,40.4939,60300.0
2014-09-05 15:40:00,50.6,50.64,50.59,50.64,137100.0,40.4939,40.5259,40.4859,40.5259,137100.0
2014-09-05 15:50:00,50.63,50.67,50.63,50.66,266900.0,40.5179,40.5499,40.5179,40.5419,266900.0
2014-09-08 09:30:00,50.57,50.71,50.57,50.71,241600.0,40.4699,40.5819,40.4699,40.5819,241600.0
2014-09-08 09:40:00,50.71,50.74,50.66,50.72,60200.0,40.5819,40.6059,40.5419,40.5899,60200.0
2014-09-08 09:50:00,50.72,50.73,50.69,50.69,41800.0,40.5899,40.5979,40.5659,40.5659,41800.0
2014-09-08 10:00:00,50.69,50.72,50.62,50.62,10700.0,40.5659,40.5899,40.5099,40.5099,10700.0
2014-09-08 10:10:00,50.6,50.64,50.57,50.57,42900.0,40.4939,40.5259,40.4699,40.4699,42900.0
2014-09-08 10:20:00,50.58,50.59,50.55,50.59,26700.0,40.4779,40.4859,40.4539,40.4859,26700.0
2014-09-08 10:30:00,50.6,50.6,50.53,50.55,18700.0,40.4939,40.4939,40.4379,40.4539,18700.0
2014-09-08 10:40:00,50.57,50.59,50.56,50.57,40500.0,40.4699,40.4859,40.4619,40.4699,40500.0
2014-09-08 10:50:00,50.57,50.59,50.54,50.59,30700.0,40.4699,40.4859,40.4459,40.4859,30700.0
2014-09-08 11:00:00,50.59,50.6,50.57,50.6,46800.0,40.4859,40.4939,40.4699,40.4939,46800.0
2014-09-08 11:10:00,50.6,50.62,50.57,50.62,59600.0,40.4939,40.5099,40.4699,40.5099,59600.0
2014-09-08 11:20:00,50.61,50.66,50.61,50.63,66000.0,40.5019,40.5419,40.5019,40.5179,66000.0
2014-09-08 11:30:00,50.63,50.64,50.62,50.62,18600.0,40.5179,40.5259,40.5099,40.5099,18600.0
2014-09-08 11:40:00,50.62,50.66,50.58,50.58,75500.0,40.5099,40.5419,40.4779,40.4779,75500.0
2014-09-08 11:50:00,50.58,50.61,50.56,50.6,40600.0,40.4779,40.5019,40.4619,40.4939,40600.0
2014-09-08 12:00:00,50.59,50.62,50.57,50.6,17700.0,40.4859,40.5099,40.4699,40.4939,17700.0
2014-09-08 12:10:00,50.61,50.61,50.57,50.58,13200.0,40.5019,40.5019,40.4699,40.4779,13200.0
2014-09-08 12:20:00,50.57,50.6,50.56,50.59,24200.0,40.4699,40.4939,40.4619,40.4859,24200.0
2014-09-08 12:30:00,50.59,50.62,50.59,50.62,18000.0,40.4859,40.5099,40.4859,40.5099,18000.0
2014-09-08 12:40:00,50.61,50.62,50.6,50.6,22900.0,40.5019,40.5099,40.4939,40.4939,22900.0
2014-09-08 12:50:00,50.61,50.62,50.58,50.59,8300.0,40.5019,40.5099,40.4779,40.4859,8300.0
2014-09-08 13:00:00,50.59,50.59,50.54,50.55,22700.0,40.4859,40.4859,40.4459,40.4539,22700.0
2014-09-08 13:10:00,50.55,50.55,50.46,50.46,46100.0,40.4539,40.4539,40.3819,40.3819,46100.0
2014-09-08 13:20:00,50.47,50.5,50.44,50.45,36300.0,40.3899,40.4139,40.3659,40.3739,36300.0
2014-09-08 13:30:00,50.45,50.46,50.43,50.46,39800.0,40.3739,40.3819,40.3579,40.3819,39800.0
2014-09-08 13:40:00,50.46,50.46,50.41,50.41,43300.0,40.3819,40.3819,40.3419,40.3419,43300.0
2014-09-08 13:50:00,50.42,50.42,50.38,50.4,29400.0,40.3499,40.3499,40.3179,40.3339,29400.0
2014-09-08 14:00:00,50.39,50.41,50.39,50.4,21000.0,40.3259,40.3419,40.3259,40.3339,21000.0
2014-09-08 14:10:00,50.4,50.43,50.37,50.41,39200.0,40.3339,40.3579,40.3098,40.3419,39200.0
2014-09-08 14:20:00,50.42,50.43,50.38,50.39,27300.0,40.3499,40.3579,40.3179,40.3259,27300.0
2014-09-08 14:30:00,50.39,50.43,50.39,50.41,16900.0,40.3259,40.3579,40.3259,40.3419,16900.0
2014-09-08 14:40:00,50.41,50.42,50.4,50.4,11200.0,40.3419,40.3499,40.3339,40.3339,11200.0
2014-09-08 14:50:00,50.4,50.41,50.39,50.39,18100.0,40.3339,40.3419,40.3259,40.3259,18100.0
2014-09-08 15:00:00,50.39,50.43,50.39,50.4,18400.0,40.3259,40.3579,40.3259,40.3339,18400.0
2014-09-08 15:10:00,50.41,50.45,50.41,50.42,55300.0,40.3419,40.3739,40.3419,40.3499,55300.0
2014-09-08 15:20:00,50.43,50.44,50.41,50.43,95400.0,40.3579,40.3659,40.3419,40.3579,95400.0
2014-09-08 15:30:00,50.43,50.51,50.43,50.5,96300.0,40.3579,40.4219,40.3579,40.4139,96300.0
2014-09-08 15:40:00,50.49,50.5,50.45,50.47,101600.0,40.4059,40.4139,40.3739,40.3899,101600.0
2014-09-08 15:50:00,50.47,50.5,50.44,50.44,450400.0,40.3899,40.4139,40.3659,40.3659,450400.0
2014-09-09 09:30:00,50.4,50.41,50.3,50.37,59600.0,40.3339,40.3419,40.2538,40.3098,59600.0
2014-09-09 09:40:00,50.37,50.39,50.32,50.38,32600.0,40.3098,40.3259,40.2698,40.3179,32600.0
2014-09-09 09:50:00,50.35,50.35,50.28,50.28,83700.0,40.2938,40.2938,40.2378,40.2378,83700.0
2014-09-09 10:00:00,50.26,50.33,50.24,50.32,62900.0,40.2218,40.2778,40.2058,40.2698,62900.0
2014-09-09 10:10:00,50.32,50.32,50.25,50.25,35500.0,40.2698,40.2698,40.2138,40.2138,35500.0
2014-09-09 10:20:00,50.25,50.28,50.22,50.27,30300.0,40.2138,40.2378,40.1898,40.2298,30300.0
2014-09-09 10:30:00,50.27,50.29,50.21,50.21,65100.0,40.2298,40.2458,40.1818,40.1818,65100.0
2014-09-09 10:40:00,50.21,50.24,50.19,50.21,216900.0,40.1818,40.2058,40.1658,40.1818,216900.0
2014-09-09 10:50:00,50.21,50.26,50.21,50.23,23900.0,40.1818,40.2218,40.1818,40.1978,23900.0
2014-09-09 11:00:00,50.23,50.29,50.22,50.28,56900.0,40.1978,40.2458,40.1898,40.2378,56900.0
2014-09-09 11:10:00,50.29,50.32,50.28,50.29,38100.0,40.2458,40.2698,40.2378,40.2458,38100.0
2014-09-09 11:20:00,50.29,50.29,50.24,50.27,13700.0,40.2458,40.2458,40.2058,40.2298,13700.0
2014-09-09 11:30:00,50.26,50.27,50.23,50.24,16600.0,40.2218,40.2298,40.1978,40.2058,16600.0
2014-09-09 11:40:00,50.24,50.25,50.2,50.23,53300.0,40.2058,40.2138,40.1738,40.1978,53300.0
2014-09-09 11:50:00,50.22,50.22,50.13,50.18,70700.0,40.1898,40.1898,40.1178,40.1578,70700.0
2014-09-09 12:00:00,50.17,50.18,50.12,50.16,21900.0,40.1498,40.1578,40.1098,40.1418,21900.0
2014-09-09 12:10:00,50.16,50.2,50.14,50.18,39200.0,40.1418,40.1738,40.1258,40.1578,39200.0
2014-09-09 12:20:00,50.18,50.21,50.17,50.18,66800.0,40.1578,40.1818,40.1498,40.1578,66800.0
2014-09-09 12:30:00,50.19,50.21,50.15,50.17,62600.0,40.1658,40.1818,40.1338,40.1498,62600.0
2014-09-09 12:40:00,50.17,50.18,50.15,50.15,29300.0,40.1498,40.1578,40.1338,40.1338,29300.0
2014-09-09 12:50:00,50.16,50.16,50.13,50.13,38800.0,40.1418,40.1418,40.1178,40.1178,38800.0
2014-09-09 13:00:00,50.13,50.16,50.1,50.11,54100.0,40.1178,40.1418,40.0938,40.1018,54100.0
2014-09-09 13:10:00,50.11,50.15,50.1,50.11,26700.0,40.1018,40.1338,40.0938,40.1018,26700.0
2014-09-09 13:20:00,50.1,50.13,50.09,50.13,12300.0,40.0938,40.1178,40.0858,40.1178,12300.0
2014-09-09 13:30:00,50.13,50.17,50.13,50.16,51800.0,40.1178,40.1498,40.1178,40.1418,51800.0
2014-09-09 13:40:00,50.17,50.29,50.16,50.27,27400.0,40.1498,40.2458,40.1418,40.2298,27400.0
2014-09-09 13:50:00,50.29,50.3,50.23,50.23,49400.0,40.2458,40.2538,40.1978,40.1978,49400.0
2014-09-09 14:00:00,50.24,50.24,50.13,50.13,198000.0,40.2058,40.2058,40.1178,40.1178,198000.0
2014-09-09 14:10:00,50.13,50.15,50.12,50.13,61500.0,40.1178,40.1338,40.1098,40.1178,61500.0
2014-09-09 14:20:00,50.14,50.14,50.08,50.08,47600.0,40.1258,40.1258,40.0778,40.0778,47600.0
2014-09-09 14:30:00,50.08,50.11,50.05,50.11,30100.0,40.0778,40.1018,40.0538,40.1018,30100.0
2014-09-09 14:40:00,50.11,50.11,50.07,50.07,21000.0,40.1018,40.1018,40.0698,40.0698,21000.0
2014-09-09 14:50:00,50.07,50.11,50.07,50.09,35100.0,40.0698,40.1018,40.0698,40.0858,35100.0
2014-09-09 15:00:00,50.09,50.1,50.0,50.01,74900.0,40.0858,40.0938,40.0137,40.0217,74900.0
2014-09-09 15:10:00,50.01,50.03,49.98,50.0,78000.0,40.0217,40.0378,39.9977,40.0137,78000.0
2014-09-09 15:20:00,50.0,50.05,49.94,50.04,119200.0,40.0137,40.0538,39.9657,40.0458,119200.0
2014-09-09 15:30:00,50.04,50.05,50.01,50.02,180000.0,40.0458,40.0538,40.0217,40.0298,180000.0
2014-09-09 15:40:00,50.01,50.05,50.01,50.04,411000.0,40.0217,40.0538,40.0217,40.0458,411000.0
2014-09-09 15:50:00,50.04,50.06,50.03,50.05,284700.0,40.0458,40.0618,40.0378,40.0538,284700.0
2014-09-10 09:30:00,49.96,49.99,49.75,49.77,200300.0,39.9817,40.0057,39.8137,39.8297,200300.0
2014-09-10 09:40:00,49.76,49.76,49.71,49.76,178800.0,39.8217,39.8217,39.7817,39.8217,178800.0
2014-09-10 09:50:00,49.75,49.76,49.63,49.64,114600.0,39.8137,39.8217,39.7176,39.7256,114600.0
2014-09-10 10:00:00,49.64,49.67,49.61,49.63,95100.0,39.7256,39.7497,39.7016,39.7176,95100.0
2014-09-10 10:10:00,49.63,49.71,49.62,49.67,136100.0,39.7176,39.7817,39.7096,39.7497,136100.0
2014-09-10 10:20:00,49.67,49.72,49.65,49.71,89500.0,39.7497,39.7897,39.7336,39.7817,89500.0
2014-09-10 10:30:00,49.71,49.72,49.63,49.68,82200.0,39.7817,39.7897,39.7176,39.7577,82200.0
2014-09-10 10:40:00,49.67,49.78,49.66,49.76,48000.0,39.7497,39.8377,39.7417,39.8217,48000.0
2014-09-10 10:50:00,49.76,49.79,49.71,49.71,58700.0,39.8217,39.8457,39.7817,39.7817,58700.0
2014-09-10 11:00:00,49.71,49.71,49.66,49.69,148400.0,39.7817,39.7817,39.7417,39.7657,148400.0
2014-09-10 11:10:00,49.69,49.8,49.69,49.79,166200.0,39.7657,39.8537,39.7657,39.8457,166200.0
2014-09-10 11:20:00,49.78,49.81,49.73,49.81,43800.0,39.8377,39.8617,39.7977,39.8617,43800.0
2014-09-10 11:30:00,49.82,49.83,49.78,49.83,41500.0,39.8697,39.8777,39.8377,39.8777,41500.0
2014-09-10 11:40:00,49.83,49.84,49.8,49.84,26100.0,39.8777,39.8857,39.8537,39.8857,26100.0
2014-09-10 11:50:00,49.85,49.87,49.83,49.85,38900.0,39.8937,39.9097,39.8777,39.8937,38900.0
2014-09-10 12:00:00,49.84,49.86,49.82,49.84,30900.0,39.8857,39.9017,39.8697,39.8857,30900.0
2014-09-10 12:10:00,49.85,49.91,49.84,49.9,30000.0,39.8937,39.9417,39.8857,39.9337,30000.0
2014-09-10 12:20:00,49.9,49.94,49.89,49.93,69500.0,39.9337,39.9657,39.9257,39.9577,69500.0
2014-09-10 12:30:00,49.93,49.94,49.91,49.92,23600.0,39.9577,39.9657,39.9417,39.9497,23600.0
2014-09-10 12:40:00,49.92,49.95,49.92,49.92,17000.0,39.9497,39.9737,39.9497,39.9497,17000.0
2014-09-10 12:50:00,49.92,49.94,49.9,49.91,27500.0,39.9497,39.9657,39.9337,39.9417,27500.0
2014-09-10 13:00:00,49.9,50.02,49.9,50.01,73600.0,39.9337,40.0298,39.9337,40.0217,73600.0
2014-09-10 13:10:00,50.02,50.06,49.99,49.99,294100.0,40.0298,40.0618,40.0057,40.0057,294100.0
2014-09-10 13:20:00,49.99,50.0,49.97,49.98,17900.0,40.0057,40.0137,39.9897,39.9977,17900.0
2014-09-10 13:30:00,49.98,49.99,49.93,49.93,29700.0,39.9977,40.0057,39.9577,39.9577,29700.0
2014-09-10 13:40:00,49.93,49.95,49.91,49.95,32400.0,39.9577,39.9737,39.9417,39.9737,32400.0
2014-09-10 13:50:00,49.95,49.97,49.91,49.92,185600.0,39.9737,39.9897,39.9417,39.9497,185600.0
2014-09-10 14:00:00,49.91,49.95,49.9,49.9,183300.0,39.9417,39.9737,39.9337,39.9337,183300.0
2014-09-10 14:10:00,49.9,49.92,49.9,49.91,40400.0,39.9337,39.9497,39.9337,39.9417,40400.0
2014-09-10 14:20:00,49.91,49.95,49.89,49.92,52700.0,39.9417,39.9737,39.9257,39.9497,52700.0
2014-09-10 14:30:00,49.92,49.93,49.9,49.9,25300.0,39.9497,39.9577,39.9337,39.9337,25300.0
2014-09-10 14:40:00,49.9,49.94,49.9,49.93,82100.0,39.9337,39.9657,39.9337,39.9577,82100.0
2014-09-10 14:50:00,49.94,49.96,49.91,49.93,147000.0,39.9657,39.9817,39.9417,39.9577,147000.0
2014-09-10 15:00:00,49.94,50.01,49.94,50.0,68600.0,39.9657,40.0217,39.9657,40.0137,68600.0
2014-09-10 15:10:00,50.0,50.02,49.98,50.01,73800.0,40.0137,40.0298,39.9977,40.0217,73800.0
2014-09-10 15:20:00,50.01,50.02,49.98,50.0,77100.0,40.0217,40.0298,39.9977,40.0137,77100.0
2014-09-10 15:30:00,50.01,50.05,50.0,50.04,81700.0,40.0217,40.0538,40.0137,40.0458,81700.0
2014-09-10 15:40:00,50.04,50.06,50.02,50.06,100000.0,40.0458,40.0618,40.0298,40.0618,100000.0
2014-09-10 15:50:00,50.05,50.08,50.04,50.05,310400.0,40.0538,40.0778,40.0458,40.0538,310400.0
2014-09-11 09:30:00,49.82,49.98,49.79,49.98,229300.0,39.8697,39.9977,39.8457,39.9977,229300.0
2014-09-11 09:40:00,49.98,50.0,49.95,49.97,284800.0,39.9977,40.0137,39.9737,39.9897,284800.0
2014-09-11 09:50:00,49.97,50.03,49.94,50.01,136400.0,39.9897,40.0378,39.9657,40.0217,136400.0
2014-09-11 10:00:00,50.02,50.04,50.0,50.0,96600.0,40.0298,40.0458,40.0137,40.0137,96600.0
2014-09-11 10:10:00,49.99,50.05,49.96,50.04,107700.0,40.0057,40.0538,39.9817,40.0458,107700.0
2014-09-11 10:20:00,50.03,50.03,49.96,49.98,109800.0,40.0378,40.0378,39.9817,39.9977,109800.0
2014-09-11 10:30:00,49.97,49.97,49.86,49.87,133900.0,39.9897,39.9897,39.9017,39.9097,133900.0
2014-09-11 10:40:00,49.87,49.91,49.84,49.9,249500.0,39.9097,39.9417,39.8857,39.9337,249500.0
2014-09-11 10:50:00,49.89,49.97,49.87,49.97,100600.0,39.9257,39.9897,39.9097,39.9897,100600.0
2014-09-11 11:00:00,49.97,50.04,49.97,50.01,94600.0,39.9897,40.0458,39.9897,40.0217,94600.0
2014-09-11 11:10:00,50.0,50.06,49.99,50.04,96400.0,40.0137,40.0618,40.0057,40.0458,96400.0
2014-09-11 11:20:00,50.04,50.06,50.03,50.04,76400.0,40.0458,40.0618,40.0378,40.0458,76400.0
2014-09-11 11:30:00,50.04,50.09,50.04,50.07,56500.0,40.0458,40.0858,40.0458,40.0698,56500.0
2014-09-11 11:40:00,50.06,50.06,50.02,50.03,29800.0,40.0618,40.0618,40.0298,40.0378,29800.0
2014-09-11 11:50:00,50.03,50.04,49.99,50.03,60100.0,40.0378,40.0458,40.0057,40.0378,60100.0
2014-09-11 12:00:00,50.03,50.03,50.0,50.0,131000.0,40.0378,40.0378,40.0137,40.0137,131000.0
2014-09-11 12:10:00,49.99,49.99,49.95,49.96,56000.0,40.0057,40.0057,39.9737,39.9817,56000.0
2014-09-11 12:20:00,49.96,50.04,49.95,50.03,50000.0,39.9817,40.0458,39.9737,40.0378,50000.0
2014-09-11 12:30:00,50.03,50.03,50.0,50.01,27000.0,40.0378,40.0378,40.0137,40.0217,27000.0
2014-09-11 12:40:00,50.01,50.01,49.99,49.99,11300.0,40.0217,40.0217,40.0057,40.0057,11300.0
2014-09-11 12:50:00,49.98,50.0,49.95,49.97,23600.0,39.9977,40.0137,39.9737,39.9897,23600.0
2014-09-11 13:00:00,49.97,50.0,49.96,49.98,16600.0,39.9897,40.0137,39.9817,39.9977,16600.0
2014-09-11 13:10:00,49.98,49.99,49.96,49.96,17000.0,39.9977,40.0057,39.9817,39.9817,17000.0
2014-09-11 13:20:00,49.95,49.95,49.88,49.91,38900.0,39.9737,39.9737,39.9177,39.9417,38900.0
2014-09-11 13:30:00,49.91,49.95,49.91,49.93,142600.0,39.9417,39.9737,39.9417,39.9577,142600.0
2014-09-11 13:40:00,49.92,49.94,49.91,49.91,93700.0,39.9497,39.9657,39.9417,39.9417,93700.0
2014-09-11 13:50:00,49.91,49.93,49.87,49.9,43100.0,39.9417,39.9577,39.9097,39.9337,43100.0
2014-09-11 14:00:00,49.89,49.95,49.89,49.91,404300.0,39.9257,39.9737,39.9257,39.9417,404300.0
2014-09-11 14:10:00,49.91,49.91,49.88,49.88,50900.0,39.9417,39.9417,39.9177,39.9177,50900.0
2014-09-11 14:20:00,49.88,49.97,49.88,49.96,50800.0,39.9177,39.9897,39.9177,39.9817,50800.0
2014-09-11 14:30:00,49.97,50.0,49.93,49.93,73700.0,39.9897,40.0137,39.9577,39.9577,73700.0
2014-09-11 14:40:00,49.93,49.95,49.92,49.92,17300.0,39.9577,39.9737,39.9497,39.9497,17300.0
2014-09-11 14:50:00,49.91,49.92,49.9,49.91,328100.0,39.9417,39.9497,39.9337,39.9417,328100.0
2014-09-11 15:00:00,49.91,49.95,49.91,49.91,71400.0,39.9417,39.9737,39.9417,39.9417,71400.0
2014-09-11 15:10:00,49.92,49.97,49.91,49.95,35200.0,39.9497,39.9897,39.9417,39.9737,35200.0
2014-09-11 15:20:00,49.95,49.98,49.95,49.96,29300.0,39.9737,39.9977,39.9737,39.9817,29300.0
2014-09-11 15:30:00,49.96,49.96,49.92,49.92,57400.0,39.9817,39.9817,39.9497,39.9497,57400.0
2014-09-11 15:40:00,49.93,50.0,49.92,50.0,88600.0,39.9577,40.0137,39.9497,40.0137,88600.0
2014-09-11 15:50:00,50.0,50.01,49.98,49.99,329700.0,40.0137,40.0217,39.9977,40.0057,329700.0
2014-09-12 09:30:00,49.93,50.07,49.93,49.98,120600.0,39.9577,40.0698,39.9577,39.9977,120600.0
2014-09-12 09:40:00,49.98,50.03,49.98,50.03,48500.0,39.9977,40.0378,39.9977,40.0378,48500.0
2014-09-12 09:50:00,50.03,50.04,49.97,49.98,71800.0,40.0378,40.0458,39.9897,39.9977,71800.0
2014-09-12 10:00:00,49.98,50.02,49.9,49.95,167900.0,39.9977,40.0298,39.9337,39.9737,167900.0
2014-09-12 10:10:00,49.95,49.99,49.95,49.98,37700.0,39.9737,40.0057,39.9737,39.9977,37700.0
2014-09-12 10:20:00,49.99,49.99,49.96,49.99,34800.0,40.0057,40.0057,39.9817,40.0057,34800.0
2014-09-12 10:30:00,49.98,50.01,49.96,49.96,43300.0,39.9977,40.0217,39.9817,39.9817,43300.0
2014-09-12 10:40:00,49.96,49.97,49.91,49.95,120900.0,39.9817,39.9897,39.9417,39.9737,120900.0
2014-09-12 10:50:00,49.95,50.02,49.93,49.99,151800.0,39.9737,40.0298,39.9577,40.0057,151800.0
2014-09-12 11:00:00,49.98,50.0,49.96,49.99,101500.0,39.9977,40.0137,39.9817,40.0057,101500.0
2014-09-12 11:10:00,49.99,50.0,49.93,49.95,103000.0,40.0057,40.0137,39.9577,39.9737,103000.0
2014-09-12 11:20:00,49.94,49.97,49.91,49.95,60300.0,39.9657,39.9897,39.9417,39.9737,60300.0
2014-09-12 11:30:00,49.94,49.94,49.91,49.93,27900.0,39.9657,39.9657,39.9417,39.9577,27900.0
2014-09-12 11:40:00,49.93,49.96,49.9,49.9,51500.0,39.9577,39.9817,39.9337,39.9337,51500.0
2014-09-12 11:50:00,49.9,49.94,49.87,49.93,32000.0,39.9337,39.9657,39.9097,39.9577,32000.0
2014-09-12 12:00:00,49.93,49.93,49.88,49.89,24700.0,39.9577,39.9577,39.9177,39.9257,24700.0
2014-09-12 12:10:00,49.9,49.93,49.88,49.91,27600.0,39.9337,39.9577,39.9177,39.9417,27600.0
2014-09-12 12:20:00,49.91,49.91,49.86,49.88,164000.0,39.9417,39.9417,39.9017,39.9177,164000.0
2014-09-12 12:30:00,49.88,49.88,49.75,49.78,115700.0,39.9177,39.9177,39.8137,39.8377,115700.0
2014-09-12 12:40:00,49.78,49.83,49.78,49.81,49000.0,39.8377,39.8777,39.8377,39.8617,49000.0
2014-09-12 12:50:00,49.81,49.82,49.76,49.77,121000.0,39.8617,39.8697,39.8217,39.8297,121000.0
2014-09-12 13:00:00,49.77,49.81,49.75,49.77,132700.0,39.8297,39.8617,39.8137,39.8297,132700.0
2014-09-12 13:10:00,49.77,49.78,49.68,49.68,28500.0,39.8297,39.8377,39.7577,39.7577,28500.0
2014-09-12 13:20:00,49.67,49.68,49.62,49.66,71600.0,39.7497,39.7577,39.7096,39.7417,71600.0
2014-09-12 13:30:00,49.66,49.67,49.63,49.64,93800.0,39.7417,39.7497,39.7176,39.7256,93800.0
2014-09-12 13:40:00,49.64,49.69,49.62,49.65,36600.0,39.7256,39.7657,39.7096,39.7336,36600.0
2014-09-12 13:50:00,49.65,49.68,49.65,49.65,33700.0,39.7336,39.7577,39.7336,39.7336,33700.0
2014-09-12 14:00:00,49.66,49.69,49.65,49.68,83900.0,39.7417,39.7657,39.7336,39.7577,83900.0
2014-09-12 14:10:00,49.69,49.7,49.65,49.66,26800.0,39.7657,39.7737,39.7336,39.7417,26800.0
2014-09-12 14:20:00,49.66,49.67,49.58,49.58,189800.0,39.7417,39.7497,39.6776,39.6776,189800.0
2014-09-12 14:30:00,49.59,49.62,49.59,49.59,94100.0,39.6856,39.7096,39.6856,39.6856,94100.0
2014-09-12 14:40:00,49.59,49.62,49.55,49.61,181700.0,39.6856,39.7096,39.6536,39.7016,181700.0
2014-09-12 14:50:00,49.61,49.61,49.57,49.59,21500.0,39.7016,39.7016,39.6696,39.6856,21500.0
2014-09-12 15:00:00,49.59,49.66,49.57,49.65,56300.0,39.6856,39.7417,39.6696,39.7336,56300.0
2014-09-12 15:10:00,49.65,49.7,49.62,49.7,66100.0,39.7336,39.7737,39.7096,39.7737,66100.0
2014-09-12 15:20:00,49.7,49.73,49.69,49.71,59800.0,39.7737,39.7977,39.7657,39.7817,59800.0
2014-09-12 15:30:00,49.71,49.77,49.71,49.76,132900.0,39.7817,39.8297,39.7817,39.8217,132900.0
2014-09-12 15:40:00,49.76,49.77,49.69,49.75,240400.0,39.8217,39.8297,39.7657,39.8137,240400.0
2014-09-12 15:50:00,49.75,49.76,49.72,49.74,386800.0,39.8137,39.8217,39.7897,39.8057,386800.0
2014-09-15 09:30:00,49.79,49.8,49.7,49.72,163400.0,39.8457,39.8537,39.7737,39.7897,163400.0
2014-09-15 09:40:00,49.71,49.73,49.6,49.61,139200.0,39.7817,39.7977,39.6936,39.7016,139200.0
2014-09-15 09:50:00,49.61,49.63,49.57,49.63,127800.0,39.7016,39.7176,39.6696,39.7176,127800.0
2014-09-15 10:00:00,49.6,49.69,49.57,49.65,62800.0,39.6936,39.7657,39.6696,39.7336,62800.0
2014-09-15 10:10:00,49.64,49.7,49.63,49.66,71400.0,39.7256,39.7737,39.7176,39.7417,71400.0
2014-09-15 10:20:00,49.66,49.74,49.63,49.72,49900.0,39.7417,39.8057,39.7176,39.7897,49900.0
2014-09-15 10:30:00,49.73,49.76,49.71,49.75,38000.0,39.7977,39.8217,39.7817,39.8137,38000.0
2014-09-15 10:40:00,49.75,49.77,49.68,49.7,44500.0,39.8137,39.8297,39.7577,39.7737,44500.0
2014-09-15 10:50:00,49.7,49.75,49.68,49.74,36400.0,39.7737,39.8137,39.7577,39.8057,36400.0
2014-09-15 11:00:00,49.73,49.75,49.7,49.73,42600.0,39.7977,39.8137,39.7737,39.7977,42600.0
2014-09-15 11:10:00,49.73,49.77,49.71,49.71,95400.0,39.7977,39.8297,39.7817,39.7817,95400.0
2014-09-15 11:20:00,49.72,49.73,49.69,49.72,37400.0,39.7897,39.7977,39.7657,39.7897,37400.0
2014-09-15 11:30:00,49.71,49.74,49.71,49.71,38800.0,39.7817,39.8057,39.7817,39.7817,38800.0
2014-09-15 11:40:00,49.71,49.72,49.68,49.7,88500.0,39.7817,39.7897,39.7577,39.7737,88500.0
2014-09-15 11:50:00,49.71,49.73,49.7,49.71,54100.0,39.7817,39.7977,39.7737,39.7817,54100.0
2014-09-15 12:00:00,49.71,49.73,49.69,49.73,54700.0,39.7817,39.7977,39.7657,39.7977,54700.0
2014-09-15 12:10:00,49.73,49.74,49.72,49.73,39500.0,39.7977,39.8057,39.7897,39.7977,39500.0
2014-09-15 12:20:00,49.72,49.77,49.7,49.74,40900.0,39.7897,39.8297,39.7737,39.8057,40900.0
2014-09-15 12:30:00,49.75,49.76,49.72,49.73,86200.0,39.8137,39.8217,39.7897,39.7977,86200.0
2014-09-15 12:40:00,49.73,49.78,49.73,49.78,53500.0,39.7977,39.8377,39.7977,39.8377,53500.0
2014-09-15 12:50:00,49.79,49.8,49.78,49.8,17900.0,39.8457,39.8537,39.8377,39.8537,17900.0
2014-09-15 13:00:00,49.79,49.84,49.79,49.83,38300.0,39.8457,39.8857,39.8457,39.8777,38300.0
2014-09-15 13:10:00,49.83,49.83,49.78,49.8,147900.0,39.8777,39.8777,39.8377,39.8537,147900.0
2014-09-15 13:20:00,49.81,49.82,49.78,49.79,33400.0,39.8617,39.8697,39.8377,39.8457,33400.0
2014-09-15 13:30:00,49.79,49.83,49.79,49.81,37100.0,39.8457,39.8777,39.8457,39.8617,37100.0
2014-09-15 13:40:00,49.8,49.85,49.79,49.82,28000.0,39.8537,39.8937,39.8457,39.8697,28000.0
2014-09-15 13:50:00,49.82,49.82,49.77,49.77,24400.0,39.8697,39.8697,39.8297,39.8297,24400.0
2014-09-15 14:00:00,49.78,49.82,49.77,49.81,41200.0,39.8377,39.8697,39.8297,39.8617,41200.0
2014-09-15 14:10:00,49.8,49.85,49.8,49.85,26400.0,39.8537,39.8937,39.8537,39.8937,26400.0
2014-09-15 14:20:00,49.86,49.93,49.84,49.92,32600.0,39.9017,39.9577,39.8857,39.9497,32600.0
2014-09-15 14:30:00,49.93,49.95,49.9,49.94,86400.0,39.9577,39.9737,39.9337,39.9657,86400.0
2014-09-15 14:40:00,49.94,49.95,49.87,49.88,34600.0,39.9657,39.9737,39.9097,39.9177,34600.0
2014-09-15 14:50:00,49.88,49.88,49.84,49.86,27300.0,39.9177,39.9177,39.8857,39.9017,27300.0
2014-09-15 15:00:00,49.86,49.88,49.84,49.85,52500.0,39.9017,39.9177,39.8857,39.8937,52500.0
2014-09-15 15:10:00,49.84,49.86,49.83,49.84,62600.0,39.8857,39.9017,39.8777,39.8857,62600.0
2014-09-15 15:20:00,49.84,49.87,49.83,49.86,97300.0,39.8857,39.9097,39.8777,39.9017,97300.0
2014-09-15 15:30:00,49.86,49.87,49.83,49.86,125600.0,39.9017,39.9097,39.8777,39.9017,125600.0
2014-09-15 15:40:00,49.86,49.86,49.83,49.84,150200.0,39.9017,39.9017,39.8777,39.8857,150200.0
2014-09-15 15:50:00,49.84,49.84,49.8,49.83,481100.0,39.8857,39.8857,39.8537,39.8777,481100.0
2014-09-16 09:30:00,49.7,49.8,49.68,49.68,76700.0,39.7737,39.8537,39.7577,39.7577,76700.0
2014-09-16 09:40:00,49.69,49.76,49.66,49.76,87600.0,39.7657,39.8217,39.7417,39.8217,87600.0
2014-09-16 09:50:00,49.76,49.87,49.76,49.87,80500.0,39.8217,39.9097,39.8217,39.9097,80500.0
2014-09-16 10:00:00,49.88,49.92,49.87,49.91,78900.0,39.9177,39.9497,39.9097,39.9417,78900.0
2014-09-16 10:10:00,49.91,49.97,49.9,49.91,62000.0,39.9417,39.9897,39.9337,39.9417,62000.0
2014-09-16 10:20:00,49.91,49.92,49.89,49.89,36700.0,39.9417,39.9497,39.9257,39.9257,36700.0
2014-09-16 10:30:00,49.9,49.92,49.85,49.9,119200.0,39.9337,39.9497,39.8937,39.9337,119200.0
2014-09-16 10:40:00,49.89,49.91,49.86,49.9,18000.0,39.9257,39.9417,39.9017,39.9337,18000.0
2014-09-16 10:50:00,49.9,49.92,49.85,49.85,51700.0,39.9337,39.9497,39.8937,39.8937,51700.0
2014-09-16 11:00:00,49.85,49.86,49.83,49.85,69200.0,39.8937,39.9017,39.8777,39.8937,69200.0
2014-09-16 11:10:00,49.85,49.88,49.83,49.86,32100.0,39.8937,39.9177,39.8777,39.9017,32100.0
2014-09-16 11:20:00,49.87,49.98,49.87,49.98,40600.0,39.9097,39.9977,39.9097,39.9977,40600.0
2014-09-16 11:30:00,49.98,50.05,49.97,50.03,55600.0,39.9977,40.0538,39.9897,40.0378,55600.0
2014-09-16 11:40:00,50.04,50.12,50.03,50.12,50900.0,40.0458,40.1098,40.0378,40.1098,50900.0
2014-09-16 11:50:00,50.12,50.19,50.12,50.14,96100.0,40.1098,40.1658,40.1098,40.1258,96100.0
2014-09-16 12:00:00,50.14,50.15,50.11,50.12,47500.0,40.1258,40.1338,40.1018,40.1098,47500.0
2014-09-16 12:10:00,50.12,50.16,50.12,50.14,39100.0,40.1098,40.1418,40.1098,40.1258,39100.0
2014-09-16 12:20:00,50.14,50.21,50.14,50.21,48600.0,40.1258,40.1818,40.1258,40.1818,48600.0
2014-09-16 12:30:00,50.2,50.22,50.18,50.2,44000.0,40.1738,40.1898,40.1578,40.1738,44000.0
2014-09-16 12:40:00,50.2,50.21,50.15,50.16,33700.0,40.1738,40.1818,40.1338,40.1418,33700.0
2014-09-16 12:50:00,50.15,50.16,50.13,50.13,21100.0,40.1338,40.1418,40.1178,40.1178,21100.0
2014-09-16 13:00:00,50.14,50.18,50.14,50.17,45300.0,40.1258,40.1578,40.1258,40.1498,45300.0
2014-09-16 13:10:00,50.17,50.19,50.15,50.19,26500.0,40.1498,40.1658,40.1338,40.1658,26500.0
2014-09-16 13:20:00,50.18,50.22,50.18,50.2,41900.0,40.1578,40.1898,40.1578,40.1738,41900.0
2014-09-16 13:30:00,50.21,50.25,50.2,50.24,33700.0,40.1818,40.2138,40.1738,40.2058,33700.0
2014-09-16 13:40:00,50.24,50.25,50.22,50.23,33200.0,40.2058,40.2138,40.1898,40.1978,33200.0
2014-09-16 13:50:00,50.23,50.24,50.2,50.24,118800.0,40.1978,40.2058,40.1738,40.2058,118800.0
2014-09-16 14:00:00,50.24,50.25,50.22,50.23,13400.0,40.2058,40.2138,40.1898,40.1978,13400.0
2014-09-16 14:10:00,50.23,50.25,50.22,50.23,131200.0,40.1978,40.2138,40.1898,40.1978,131200.0
2014-09-16 14:20:00,50.22,50.26,50.22,50.23,34700.0,40.1898,40.2218,40.1898,40.1978,34700.0
2014-09-16 14:30:00,50.24,50.25,50.22,50.23,116800.0,40.2058,40.2138,40.1898,40.1978,116800.0
2014-09-16 14:40:00,50.23,50.25,50.22,50.22,132700.0,40.1978,40.2138,40.1898,40.1898,132700.0
2014-09-16 14:50:00,50.23,50.23,50.19,50.2,150300.0,40.1978,40.1978,40.1658,40.1738,150300.0
2014-09-16 15:00:00,50.2,50.22,50.17,50.19,35300.0,40.1738,40.1898,40.1498,40.1658,35300.0
2014-09-16 15:10:00,50.19,50.2,50.18,50.18,34700.0,40.1658,40.1738,40.1578,40.1578,34700.0
2014-09-16 15:20:00,50.18,50.19,50.14,50.14,59100.0,40.1578,40.1658,40.1258,40.1258,59100.0
2014-09-16 15:30:00,50.14,50.16,50.13,50.15,104600.0,40.1258,40.1418,40.1178,40.1338,104600.0
2014-09-16 15:40:00,50.15,50.16,50.1,50.1,242300.0,40.1338,40.1418,40.0938,40.0938,242300.0
2014-09-16 15:50:00,50.11,50.11,50.06,50.07,469000.0,40.1018,40.1018,40.0618,40.0698,469000.0
2014-09-17 09:30:00,50.32,50.54,50.3,50.53,250400.0,40.2698,40.4459,40.2538,40.4379,250400.0
2014-09-17 09:40:00,50.53,50.62,50.51,50.6,488700.0,40.4379,40.5099,40.4219,40.4939,488700.0
2014-09-17 09:50:00,50.59,50.61,50.57,50.57,33200.0,40.4859,40.5019,40.4699,40.4699,33200.0
2014-09-17 10:00:00,50.58,50.62,50.49,50.49,165800.0,40.4779,40.5099,40.4059,40.4059,165800.0
2014-09-17 10:10:00,50.48,50.49,50.47,50.47,25700.0,40.3979,40.4059,40.3899,40.3899,25700.0
2014-09-17 10:20:00,50.48,50.48,50.45,50.48,43700.0,40.3979,40.3979,40.3739,40.3979,43700.0
2014-09-17 10:30:00,50.48,50.49,50.42,50.43,82100.0,40.3979,40.4059,40.3499,40.3579,82100.0
2014-09-17 10:40:00,50.43,50.45,50.41,50.44,52400.0,40.3579,40.3739,40.3419,40.3659,52400.0
2014-09-17 10:50:00,50.44,50.44,50.37,50.41,90100.0,40.3659,40.3659,40.3098,40.3419,90100.0
2014-09-17 11:00:00,50.4,50.43,50.39,50.4,52100.0,40.3339,40.3579,40.3259,40.3339,52100.0
2014-09-17 11:10:00,50.4,50.44,50.39,50.43,87200.0,40.3339,40.3659,40.3259,40.3579,87200.0
2014-09-17 11:20:00,50.43,50.43,50.4,50.43,14600.0,40.3579,40.3579,40.3339,40.3579,14600.0
2014-09-17 11:30:00,50.41,50.41,50.34,50.38,42800.0,40.3419,40.3419,40.2858,40.3179,42800.0
2014-09-17 11:40:00,50.39,50.39,50.37,50.37,16800.0,40.3259,40.3259,40.3098,40.3098,16800.0
2014-09-17 11:50:00,50.37,50.39,50.36,50.36,24600.0,40.3098,40.3259,40.3018,40.3018,24600.0
2014-09-17 12:00:00,50.36,50.41,50.36,50.37,178800.0,40.3018,40.3419,40.3018,40.3098,178800.0
2014-09-17 12:10:00,50.36,50.37,50.35,50.35,22800.0,40.3018,40.3098,40.2938,40.2938,22800.0
2014-09-17 12:20:00,50.36,50.36,50.33,50.35,28400.0,40.3018,40.3018,40.2778,40.2938,28400.0
2014-09-17 12:30:00,50.34,50.39,50.34,50.38,52300.0,40.2858,40.3259,40.2858,40.3179,52300.0
2014-09-17 12:40:00,50.37,50.39,50.37,50.37,53900.0,40.3098,40.3259,40.3098,40.3098,53900.0
2014-09-17 12:50:00,50.36,50.37,50.34,50.36,11600.0,40.3018,40.3098,40.2858,40.3018,11600.0
2014-09-17 13:00:00,50.35,50.39,50.35,50.35,41000.0,40.2938,40.3259,40.2938,40.2938,41000.0
2014-09-17 13:10:00,50.36,50.36,50.34,50.34,76000.0,40.3018,40.3018,40.2858,40.2858,76000.0
2014-09-17 13:20:00,50.34,50.34,50.3,50.31,11700.0,40.2858,40.2858,40.2538,40.2618,11700.0
2014-09-17 13:30:00,50.32,50.32,50.3,50.32,53100.0,40.2698,40.2698,40.2538,40.2698,53100.0
2014-09-17 13:40:00,50.32,50.35,50.31,50.34,94300.0,40.2698,40.2938,40.2618,40.2858,94300.0
2014-09-17 13:50:00,50.34,50.4,50.3,50.38,489100.0,40.2858,40.3339,40.2538,40.3179,489100.0
2014-09-17 14:00:00,50.37,50.45,50.15,50.33,405300.0,40.3098,40.3739,40.1338,40.2778,405300.0
2014-09-17 14:10:00,50.35,50.47,50.35,50.42,185900.0,40.2938,40.3899,40.2938,40.3499,185900.0
2014-09-17 14:20:00,50.44,50.49,50.4,50.46,113300.0,40.3659,40.4059,40.3339,40.3819,113300.0
2014-09-17 14:30:00,50.46,50.46,50.38,50.4,46900.0,40.3819,40.3819,40.3179,40.3339,46900.0
2014-09-17 14:40:00,50.4,50.43,50.33,50.4,67600.0,40.3339,40.3579,40.2778,40.3339,67600.0
2014-09-17 14:50:00,50.41,50.45,50.39,50.44,34200.0,40.3419,40.3739,40.3259,40.3659,34200.0
2014-09-17 15:00:00,50.43,50.55,50.4,50.52,245700.0,40.3579,40.4539,40.3339,40.4299,245700.0
2014-09-17 15:10:00,50.52,50.56,50.51,50.51,56400.0,40.4299,40.4619,40.4219,40.4219,56400.0
2014-09-17 15:20:00,50.51,50.52,50.42,50.47,282900.0,40.4219,40.4299,40.3499,40.3899,282900.0
2014-09-17 15:30:00,50.47,50.48,50.35,50.36,114300.0,40.3899,40.3979,40.2938,40.3018,114300.0
2014-09-17 15:40:00,50.35,50.38,50.3,50.33,172800.0,40.2938,40.3179,40.2538,40.2778,172800.0
2014-09-17 15:50:00,50.33,50.37,50.33,50.35,418000.0,40.2778,40.3098,40.2778,40.2938,418000.0
2014-09-18 09:30:00,50.55,50.73,50.5,50.61,436000.0,40.4539,40.5979,40.4139,40.5019,436000.0
2014-09-18 09:40:00,50.6,50.71,50.58,50.66,322900.0,40.4939,40.5819,40.4779,40.5419,322900.0
2014-09-18 09:50:00,50.66,50.66,50.59,50.61,90800.0,40.5419,40.5419,40.4859,40.5019,90800.0
2014-09-18 10:00:00,50.61,50.64,50.6,50.63,79000.0,40.5019,40.5259,40.4939,40.5179,79000.0
2014-09-18 10:10:00,50.63,50.66,50.62,50.63,101900.0,40.5179,40.5419,40.5099,40.5179,101900.0
2014-09-18 10:20:00,50.64,50.7,50.59,50.59,78300.0,40.5259,40.5739,40.4859,40.4859,78300.0
2014-09-18 10:30:00,50.59,50.73,50.58,50.7,72100.0,40.4859,40.5979,40.4779,40.5739,72100.0
2014-09-18 10:40:00,50.7,50.73,50.68,50.68,72400.0,40.5739,40.5979,40.5579,40.5579,72400.0
2014-09-18 10:50:00,50.69,50.73,50.65,50.65,97100.0,40.5659,40.5979,40.5339,40.5339,97100.0
2014-09-18 11:00:00,50.66,50.73,50.66,50.73,140800.0,40.5419,40.5979,40.5419,40.5979,140800.0
2014-09-18 11:10:00,50.73,50.74,50.67,50.68,66900.0,40.5979,40.6059,40.5499,40.5579,66900.0
2014-09-18 11:20:00,50.68,50.72,50.68,50.7,38600.0,40.5579,40.5899,40.5579,40.5739,38600.0
2014-09-18 11:30:00,50.7,50.77,50.68,50.73,63300.0,40.5739,40.63,40.5579,40.5979,63300.0
2014-09-18 11:40:00,50.72,50.72,50.67,50.67,23900.0,40.5899,40.5899,40.5499,40.5499,23900.0
2014-09-18 11:50:00,50.67,50.7,50.66,50.68,28800.0,40.5499,40.5739,40.5419,40.5579,28800.0
2014-09-18 12:00:00,50.68,50.73,50.68,50.72,36100.0,40.5579,40.5979,40.5579,40.5899,36100.0
2014-09-18 12:10:00,50.72,50.76,50.71,50.74,69200.0,40.5899,40.622,40.5819,40.6059,69200.0
2014-09-18 12:20:00,50.74,50.74,50.71,50.73,28300.0,40.6059,40.6059,40.5819,40.5979,28300.0
2014-09-18 12:30:00,50.73,50.75,50.72,50.74,36400.0,40.5979,40.614,40.5899,40.6059,36400.0
2014-09-18 12:40:00,50.73,50.74,50.71,50.73,27400.0,40.5979,40.6059,40.5819,40.5979,27400.0
2014-09-18 12:50:00,50.73,50.73,50.69,50.71,63900.0,40.5979,40.5979,40.5659,40.5819,63900.0
2014-09-18 13:00:00,50.72,50.72,50.69,50.69,36200.0,40.5899,40.5899,40.5659,40.5659,36200.0
2014-09-18 13:10:00,50.7,50.72,50.69,50.69,22400.0,40.5739,40.5899,40.5659,40.5659,22400.0
2014-09-18 13:20:00,50.69,50.71,50.67,50.7,26900.0,40.5659,40.5819,40.5499,40.5739,26900.0
2014-09-18 13:30:00,50.69,50.71,50.69,50.71,37500.0,40.5659,40.5819,40.5659,40.5819,37500.0
2014-09-18 13:40:00,50.7,50.72,50.69,50.71,41300.0,40.5739,40.5899,40.5659,40.5819,41300.0
2014-09-18 13:50:00,50.71,50.71,50.66,50.69,116600.0,40.5819,40.5819,40.5419,40.5659,116600.0
2014-09-18 14:00:00,50.67,50.72,50.67,50.72,52900.0,40.5499,40.5899,40.5499,40.5899,52900.0
2014-09-18 14:10:00,50.71,50.74,50.71,50.73,74400.0,40.5819,40.6059,40.5819,40.5979,74400.0
2014-09-18 14:20:00,50.73,50.73,50.69,50.7,51500.0,40.5979,40.5979,40.5659,40.5739,51500.0
2014-09-18 14:30:00,50.7,50.71,50.68,50.7,47000.0,40.5739,40.5819,40.5579,40.5739,47000.0
2014-09-18 14:40:00,50.7,50.71,50.67,50.67,46800.0,40.5739,40.5819,40.5499,40.5499,46800.0
2014-09-18 14:50:00,50.67,50.68,50.66,50.68,64300.0,40.5499,40.5579,40.5419,40.5579,64300.0
2014-09-18 15:00:00,50.68,50.72,50.66,50.69,134700.0,40.5579,40.5899,40.5419,40.5659,134700.0
2014-09-18 15:10:00,50.68,50.71,50.66,50.71,163700.0,40.5579,40.5819,40.5419,40.5819,163700.0
2014-09-18 15:20:00,50.71,50.71,50.68,50.7,127200.0,40.5819,40.5819,40.5579,40.5739,127200.0
2014-09-18 15:30:00,50.69,50.74,50.69,50.73,106800.0,40.5659,40.6059,40.5659,40.5979,106800.0
2014-09-18 15:40:00,50.74,50.74,50.7,50.72,145700.0,40.6059,40.6059,40.5739,40.5899,145700.0
2014-09-18 15:50:00,50.73,50.73,50.7,50.72,613400.0,40.5979,40.5979,40.5739,40.5899,613400.0
2014-09-19 09:30:00,50.66,50.76,50.63,50.73,141900.0,40.7299,40.8103,40.7058,40.7862,141900.0
2014-09-19 09:40:00,50.72,50.81,50.68,50.81,72700.0,40.7782,40.8505,40.746,40.8505,72700.0
2014-09-19 09:50:00,50.81,50.83,50.73,50.75,66700.0,40.8505,40.8666,40.7862,40.8023,66700.0
2014-09-19 10:00:00,50.75,50.78,50.72,50.78,194000.0,40.8023,40.8264,40.7782,40.8264,194000.0
2014-09-19 10:10:00,50.79,50.79,50.72,50.74,116400.0,40.8344,40.8344,40.7782,40.7942,116400.0
2014-09-19 10:20:00,50.73,50.74,50.68,50.68,182600.0,40.7862,40.7942,40.746,40.746,182600.0
2014-09-19 10:30:00,50.67,50.7,50.65,50.66,79900.0,40.738,40.7621,40.7219,40.7299,79900.0
2014-09-19 10:40:00,50.65,50.65,50.6,50.63,62800.0,40.7219,40.7219,40.6817,40.7058,62800.0
2014-09-19 10:50:00,50.63,50.64,50.61,50.62,56100.0,40.7058,40.7138,40.6897,40.6978,56100.0
2014-09-19 11:00:00,50.62,50.64,50.6,50.62,127500.0,40.6978,40.7138,40.6817,40.6978,127500.0
2014-09-19 11:10:00,50.62,50.63,50.58,50.63,34200.0,40.6978,40.7058,40.6656,40.7058,34200.0
2014-09-19 11:20:00,50.62,50.62,50.58,50.58,28500.0,40.6978,40.6978,40.6656,40.6656,28500.0
2014-09-19 11:30:00,50.58,50.61,50.54,50.56,45400.0,40.6656,40.6897,40.6334,40.6495,45400.0
2014-09-19 11:40:00,50.56,50.57,50.53,50.53,59800.0,40.6495,40.6576,40.6254,40.6254,59800.0
2014-09-19 11:50:00,50.52,50.55,50.5,50.54,44000.0,40.6174,40.6415,40.6013,40.6334,44000.0
2014-09-19 12:00:00,50.55,50.55,50.48,50.51,58300.0,40.6415,40.6415,40.5852,40.6093,58300.0
2014-09-19 12:10:00,50.51,50.55,50.51,50.54,34200.0,40.6093,40.6415,40.6093,40.6334,34200.0
2014-09-19 12:20:00,50.53,50.56,50.52,50.56,55200.0,40.6254,40.6495,40.6174,40.6495,55200.0
2014-09-19 12:30:00,50.55,50.56,50.52,50.54,34100.0,40.6415,40.6495,40.6174,40.6334,34100.0
2014-09-19 12:40:00,50.54,50.55,50.5,50.52,40000.0,40.6334,40.6415,40.6013,40.6174,40000.0
2014-09-19 12:50:00,50.52,50.53,50.48,50.5,58700.0,40.6174,40.6254,40.5852,40.6013,58700.0
2014-09-19 13:00:00,50.5,50.5,50.42,50.43,130300.0,40.6013,40.6013,40.537,40.545,130300.0
2014-09-19 13:10:00,50.43,50.43,50.35,50.36,104600.0,40.545,40.545,40.4807,40.4887,104600.0
2014-09-19 13:20:00,50.36,50.43,50.36,50.42,118500.0,40.4887,40.545,40.4887,40.537,118500.0
2014-09-19 13:30:00,50.42,50.45,50.41,50.43,61700.0,40.537,40.5611,40.5289,40.545,61700.0
2014-09-19 13:40:00,50.43,50.44,50.41,50.43,46500.0,40.545,40.553,40.5289,40.545,46500.0
2014-09-19 13:50:00,50.44,50.47,50.43,50.44,60800.0,40.553,40.5772,40.545,40.553,60800.0
2014-09-19 14:00:00,50.44,50.46,50.43,50.43,26100.0,40.553,40.5691,40.545,40.545,26100.0
2014-09-19 14:10:00,50.44,50.45,50.44,50.45,49400.0,40.553,40.5611,40.553,40.5611,49400.0
2014-09-19 14:20:00,50.45,50.49,50.45,50.48,57600.0,40.5611,40.5932,40.5611,40.5852,57600.0
2014-09-19 14:30:00,50.48,50.48,50.45,50.48,40000.0,40.5852,40.5852,40.5611,40.5852,40000.0
2014-09-19 14:40:00,50.48,50.48,50.44,50.47,232100.0,40.5852,40.5852,40.553,40.5772,232100.0
2014-09-19 14:50:00,50.47,50.48,50.44,50.46,58900.0,40.5772,40.5852,40.553,40.5691,58900.0
2014-09-19 15:00:00,50.46,50.48,50.46,50.47,49200.0,40.5691,40.5852,40.5691,40.5772,49200.0
2014-09-19 15:10:00,50.46,50.48,50.45,50.46,132400.0,40.5691,40.5852,40.5611,40.5691,132400.0
2014-09-19 15:20:00,50.46,50.47,50.43,50.46,131200.0,40.5691,40.5772,40.545,40.5691,131200.0
2014-09-19 15:30:00,50.47,50.5,50.45,50.49,259000.0,40.5772,40.6013,40.5611,40.5932,259000.0
2014-09-19 15:40:00,50.5,50.55,50.5,50.51,308200.0,40.6013,40.6415,40.6013,40.6093,308200.0
2014-09-19 15:50:00,50.52,50.52,50.44,50.45,1298500.0,40.6174,40.6174,40.553,40.5611,1298500.0
2014-09-22 09:30:00,50.71,50.79,50.68,50.71,162500.0,40.7701,40.8344,40.746,40.7701,162500.0
2014-09-22 09:40:00,50.7,50.72,50.65,50.72,186400.0,40.7621,40.7782,40.7219,40.7782,186400.0
2014-09-22 09:50:00,50.71,50.76,50.71,50.76,47700.0,40.7701,40.8103,40.7701,40.8103,47700.0
2014-09-22 10:00:00,50.75,50.83,50.72,50.82,228000.0,40.8023,40.8666,40.7782,40.8586,228000.0
2014-09-22 10:10:00,50.83,50.86,50.76,50.79,54400.0,40.8666,40.8907,40.8103,40.8344,54400.0
2014-09-22 10:20:00,50.79,50.79,50.73,50.74,99000.0,40.8344,40.8344,40.7862,40.7942,99000.0
2014-09-22 10:30:00,50.74,50.74,50.68,50.69,48100.0,40.7942,40.7942,40.746,40.754,48100.0
2014-09-22 10:40:00,50.68,50.68,50.62,50.62,38700.0,40.746,40.746,40.6978,40.6978,38700.0
2014-09-22 10:50:00,50.63,50.64,50.58,50.62,37400.0,40.7058,40.7138,40.6656,40.6978,37400.0
2014-09-22 11:00:00,50.61,50.64,50.58,50.62,23300.0,40.6897,40.7138,40.6656,40.6978,23300.0
2014-09-22 11:10:00,50.61,50.62,50.57,50.61,55400.0,40.6897,40.6978,40.6576,40.6897,55400.0
2014-09-22 11:20:00,50.59,50.61,50.59,50.59,19000.0,40.6736,40.6897,40.6736,40.6736,19000.0
2014-09-22 11:30:00,50.6,50.64,50.6,50.61,29300.0,40.6817,40.7138,40.6817,40.6897,29300.0
2014-09-22 11:40:00,50.61,50.61,50.52,50.54,28800.0,40.6897,40.6897,40.6174,40.6334,28800.0
2014-09-22 11:50:00,50.55,50.55,50.52,50.55,34900.0,40.6415,40.6415,40.6174,40.6415,34900.0
2014-09-22 12:00:00,50.54,50.56,50.52,50.55,57300.0,40.6334,40.6495,40.6174,40.6415,57300.0
2014-09-22 12:10:00,50.55,50.57,50.53,50.53,425800.0,40.6415,40.6576,40.6254,40.6254,425800.0
2014-09-22 12:20:00,50.53,50.53,50.49,50.52,271000.0,40.6254,40.6254,40.5932,40.6174,271000.0
2014-09-22 12:30:00,50.52,50.53,50.49,50.5,91500.0,40.6174,40.6254,40.5932,40.6013,91500.0
2014-09-22 12:40:00,50.5,50.55,50.49,50.54,55500.0,40.6013,40.6415,40.5932,40.6334,55500.0
2014-09-22 12:50:00,50.54,50.54,50.52,50.53,24000.0,40.6334,40.6334,40.6174,40.6254,24000.0
2014-09-22 13:00:00,50.52,50.54,50.51,50.53,40300.0,40.6174,40.6334,40.6093,40.6254,40300.0
2014-09-22 13:10:00,50.52,50.54,50.5,50.54,23300.0,40.6174,40.6334,40.6013,40.6334,23300.0
2014-09-22 13:20:00,50.53,50.59,50.52,50.58,271600.0,40.6254,40.6736,40.6174,40.6656,271600.0
2014-09-22 13:30:00,50.58,50.6,50.54,50.55,129600.0,40.6656,40.6817,40.6334,40.6415,129600.0
2014-09-22 13:40:00,50.55,50.57,50.55,50.57,21800.0,40.6415,40.6576,40.6415,40.6576,21800.0
2014-09-22 13:50:00,50.57,50.58,50.53,50.53,33100.0,40.6576,40.6656,40.6254,40.6254,33100.0
2014-09-22 14:00:00,50.53,50.55,50.52,50.53,33400.0,40.6254,40.6415,40.6174,40.6254,33400.0
2014-09-22 14:10:00,50.53,50.54,50.5,50.51,24600.0,40.6254,40.6334,40.6013,40.6093,24600.0
2014-09-22 14:20:00,50.51,50.53,50.43,50.43,51400.0,40.6093,40.6254,40.545,40.545,51400.0
2014-09-22 14:30:00,50.44,50.45,50.41,50.42,104000.0,40.553,40.5611,40.5289,40.537,104000.0
2014-09-22 14:40:00,50.42,50.46,50.4,50.45,20900.0,40.537,40.5691,40.5209,40.5611,20900.0
2014-09-22 14:50:00,50.45,50.46,50.41,50.41,23000.0,40.5611,40.5691,40.5289,40.5289,23000.0
2014-09-22 15:00:00,50.42,50.45,50.4,50.4,36900.0,40.537,40.5611,40.5209,40.5209,36900.0
2014-09-22 15:10:00,50.41,50.42,50.38,50.4,72000.0,40.5289,40.537,40.5048,40.5209,72000.0
2014-09-22 15:20:00,50.4,50.43,50.39,50.43,49700.0,40.5209,40.545,40.5128,40.545,49700.0
2014-09-22 15:30:00,50.43,50.43,50.39,50.4,61300.0,40.545,40.545,40.5128,40.5209,61300.0
2014-09-22 15:40:00,50.41,50.47,50.4,50.45,235600.0,40.5289,40.5772,40.5209,40.5611,235600.0
2014-09-22 15:50:00,50.45,50.46,50.41,50.43,192000.0,40.5611,40.5691,40.5289,40.545,192000.0
2014-09-23 09:30:00,50.37,50.41,50.3,50.38,160700.0,40.4968,40.5289,40.4405,40.5048,160700.0
2014-09-23 09:40:00,50.38,50.41,50.32,50.37,121800.0,40.5048,40.5289,40.4566,40.4968,121800.0
2014-09-23 09:50:00,50.38,50.44,50.38,50.39,117600.0,40.5048,40.553,40.5048,40.5128,117600.0
2014-09-23 10:00:00,50.4,50.45,50.37,50.38,100000.0,40.5209,40.5611,40.4968,40.5048,100000.0
2014-09-23 10:10:00,50.38,50.41,50.35,50.4,154000.0,40.5048,40.5289,40.4807,40.5209,154000.0
2014-09-23 10:20:00,50.4,50.46,50.4,50.4,77100.0,40.5209,40.5691,40.5209,40.5209,77100.0
2014-09-23 10:30:00,50.39,50.43,50.38,50.4,77500.0,40.5128,40.545,40.5048,40.5209,77500.0
2014-09-23 10:40:00,50.4,50.4,50.35,50.37,85700.0,40.5209,40.5209,40.4807,40.4968,85700.0
2014-09-23 10:50:00,50.38,50.41,50.34,50.35,53300.0,40.5048,40.5289,40.4726,40.4807,53300.0
2014-09-23 11:00:00,50.35,50.38,50.34,50.34,47200.0,40.4807,40.5048,40.4726,40.4726,47200.0
2014-09-23 11:10:00,50.34,50.34,50.27,50.32,127000.0,40.4726,40.4726,40.4164,40.4566,127000.0
2014-09-23 11:20:00,50.32,50.36,50.3,50.31,92700.0,40.4566,40.4887,40.4405,40.4485,92700.0
2014-09-23 11:30:00,50.3,50.4,50.3,50.4,78800.0,40.4405,40.5209,40.4405,40.5209,78800.0
2014-09-23 11:40:00,50.4,50.4,50.34,50.38,45400.0,40.5209,40.5209,40.4726,40.5048,45400.0
2014-09-23 11:50:00,50.38,50.43,50.37,50.38,25800.0,40.5048,40.545,40.4968,40.5048,25800.0
2014-09-23 12:00:00,50.39,50.43,50.35,50.36,42700.0,40.5128,40.545,40.4807,40.4887,42700.0
2014-09-23 12:10:00,50.36,50.4,50.36,50.37,28500.0,40.4887,40.5209,40.4887,40.4968,28500.0
2014-09-23 12:20:00,50.37,50.39,50.31,50.31,51700.0,40.4968,40.5128,40.4485,40.4485,51700.0
2014-09-23 12:30:00,50.31,50.37,50.3,50.34,46900.0,40.4485,40.4968,40.4405,40.4726,46900.0
2014-09-23 12:40:00,50.35,50.37,50.29,50.29,25300.0,40.4807,40.4968,40.4324,40.4324,25300.0
2014-09-23 12:50:00,50.29,50.3,50.26,50.28,27800.0,40.4324,40.4405,40.4083,40.4244,27800.0
2014-09-23 13:00:00,50.27,50.28,50.23,50.23,33300.0,40.4164,40.4244,40.3842,40.3842,33300.0
2014-09-23 13:10:00,50.22,50.25,50.22,50.25,47900.0,40.3762,40.4003,40.3762,40.4003,47900.0
2014-09-23 13:20:00,50.26,50.29,50.24,50.28,69700.0,40.4083,40.4324,40.3922,40.4244,69700.0
2014-09-23 13:30:00,50.28,50.32,50.27,50.32,47500.0,40.4244,40.4566,40.4164,40.4566,47500.0
2014-09-23 13:40:00,50.33,50.34,50.28,50.29,39500.0,40.4646,40.4726,40.4244,40.4324,39500.0
2014-09-23 13:50:00,50.29,50.31,50.25,50.26,40800.0,40.4324,40.4485,40.4003,40.4083,40800.0
2014-09-23 14:00:00,50.26,50.31,50.24,50.27,54600.0,40.4083,40.4485,40.3922,40.4164,54600.0
2014-09-23 14:10:00,50.26,50.31,50.26,50.26,55900.0,40.4083,40.4485,40.4083,40.4083,55900.0
2014-09-23 14:20:00,50.26,50.27,50.2,50.23,58000.0,40.4083,40.4164,40.3601,40.3842,58000.0
2014-09-23 14:30:00,50.23,50.25,50.2,50.21,82300.0,40.3842,40.4003,40.3601,40.3681,82300.0
2014-09-23 14:40:00,50.21,50.22,50.18,50.21,19800.0,40.3681,40.3762,40.344,40.3681,19800.0
2014-09-23 14:50:00,50.22,50.24,50.19,50.24,51600.0,40.3762,40.3922,40.352,40.3922,51600.0
2014-09-23 15:00:00,50.23,50.26,50.19,50.21,35000.0,40.3842,40.4083,40.352,40.3681,35000.0
2014-09-23 15:10:00,50.22,50.24,50.21,50.22,24200.0,40.3762,40.3922,40.3681,40.3762,24200.0
2014-09-23 15:20:00,50.21,50.29,50.2,50.26,53900.0,40.3681,40.4324,40.3601,40.4083,53900.0
2014-09-23 15:30:00,50.27,50.3,50.23,50.29,88000.0,40.4164,40.4405,40.3842,40.4324,88000.0
2014-09-23 15:40:00,50.29,50.31,50.24,50.25,105600.0,40.4324,40.4485,40.3922,40.4003,105600.0
2014-09-23 15:50:00,50.25,50.26,50.14,50.15,268300.0,40.4003,40.4083,40.3118,40.3199,268300.0
2014-09-24 09:30:00,50.19,50.32,50.19,50.32,118900.0,40.352,40.4566,40.352,40.4566,118900.0
2014-09-24 09:40:00,50.31,50.32,50.21,50.21,67100.0,40.4485,40.4566,40.3681,40.3681,67100.0
2014-09-24 09:50:00,50.22,50.24,50.18,50.18,40400.0,40.3762,40.3922,40.344,40.344,40400.0
2014-09-24 10:00:00,50.17,50.24,50.13,50.16,181500.0,40.336,40.3922,40.3038,40.3279,181500.0
2014-09-24 10:10:00,50.16,50.19,50.13,50.16,46900.0,40.3279,40.352,40.3038,40.3279,46900.0
2014-09-24 10:20:00,50.15,50.21,50.13,50.21,39900.0,40.3199,40.3681,40.3038,40.3681,39900.0
2014-09-24 10:30:00,50.2,50.28,50.2,50.26,92100.0,40.3601,40.4244,40.3601,40.4083,92100.0
2014-09-24 10:40:00,50.26,50.32,50.25,50.32,87700.0,40.4083,40.4566,40.4003,40.4566,87700.0
2014-09-24 10:50:00,50.32,50.35,50.31,50.32,72000.0,40.4566,40.4807,40.4485,40.4566,72000.0
2014-09-24 11:00:00,50.33,50.36,50.3,50.35,48700.0,40.4646,40.4887,40.4405,40.4807,48700.0
2014-09-24 11:10:00,50.35,50.37,50.33,50.35,116700.0,40.4807,40.4968,40.4646,40.4807,116700.0
2014-09-24 11:20:00,50.34,50.41,50.34,50.41,130400.0,40.4726,40.5289,40.4726,40.5289,130400.0
2014-09-24 11:30:00,50.41,50.47,50.41,50.46,48300.0,40.5289,40.5772,40.5289,40.5691,48300.0
2014-09-24 11:40:00,50.46,50.46,50.42,50.42,59900.0,40.5691,40.5691,40.537,40.537,59900.0
2014-09-24 11:50:00,50.41,50.46,50.4,50.43,85700.0,40.5289,40.5691,40.5209,40.545,85700.0
2014-09-24 12:00:00,50.43,50.48,50.42,50.42,56900.0,40.545,40.5852,40.537,40.537,56900.0
2014-09-24 12:10:00,50.42,50.44,50.41,50.43,16500.0,40.537,40.553,40.5289,40.545,16500.0
2014-09-24 12:20:00,50.43,50.46,50.42,50.45,24100.0,40.545,40.5691,40.537,40.5611,24100.0
2014-09-24 12:30:00,50.46,50.48,50.45,50.47,12300.0,40.5691,40.5852,40.5611,40.5772,12300.0
2014-09-24 12:40:00,50.47,50.49,50.47,50.48,19500.0,40.5772,40.5932,40.5772,40.5852,19500.0
2014-09-24 12:50:00,50.48,50.48,50.45,50.48,32800.0,40.5852,40.5852,40.5611,40.5852,32800.0
2014-09-24 13:00:00,50.49,50.49,50.45,50.46,19200.0,40.5932,40.5932,40.5611,40.5691,19200.0
2014-09-24 13:10:00,50.46,50.5,50.45,50.49,22900.0,40.5691,40.6013,40.5611,40.5932,22900.0
2014-09-24 13:20:00,50.5,50.53,50.48,50.53,15600.0,40.6013,40.6254,40.5852,40.6254,15600.0
2014-09-24 13:30:00,50.54,50.55,50.53,50.54,39400.0,40.6334,40.6415,40.6254,40.6334,39400.0
2014-09-24 13:40:00,50.55,50.56,50.52,50.53,67300.0,40.6415,40.6495,40.6174,40.6254,67300.0
2014-09-24 13:50:00,50.53,50.55,50.52,50.54,29900.0,40.6254,40.6415,40.6174,40.6334,29900.0
2014-09-24 14:00:00,50.53,50.55,50.53,50.55,80700.0,40.6254,40.6415,40.6254,40.6415,80700.0
2014-09-24 14:10:00,50.55,50.56,50.53,50.55,45800.0,40.6415,40.6495,40.6254,40.6415,45800.0
2014-09-24 14:20:00,50.55,50.64,50.54,50.62,49900.0,40.6415,40.7138,40.6334,40.6978,49900.0
2014-09-24 14:30:00,50.63,50.64,50.62,50.63,32900.0,40.7058,40.7138,40.6978,40.7058,32900.0
2014-09-24 14:40:00,50.64,50.68,50.64,50.67,50700.0,40.7138,40.746,40.7138,40.738,50700.0
2014-09-24 14:50:00,50.68,50.7,50.66,50.7,59000.0,40.746,40.7621,40.7299,40.7621,59000.0
2014-09-24 15:00:00,50.7,50.71,50.67,50.71,59000.0,40.7621,40.7701,40.738,40.7701,59000.0
2014-09-24 15:10:00,50.71,50.73,50.68,50.69,78500.0,40.7701,40.7862,40.746,40.754,78500.0
2014-09-24 15:20:00,50.69,50.71,50.68,50.68,40200.0,40.754,40.7701,40.746,40.746,40200.0
2014-09-24 15:30:00,50.69,50.71,50.68,50.69,109500.0,40.754,40.7701,40.746,40.754,109500.0
2014-09-24 15:40:00,50.69,50.7,50.64,50.65,144000.0,40.754,40.7621,40.7138,40.7219,144000.0
2014-09-24 15:50:00,50.65,50.67,50.63,50.67,375700.0,40.7219,40.738,40.7058,40.738,375700.0
2014-09-25 09:30:00,50.49,50.51,50.37,50.44,169500.0,40.5932,40.6093,40.4968,40.553,169500.0
2014-09-25 09:40:00,50.44,50.44,50.37,50.4,149000.0,40.553,40.553,40.4968,40.5209,149000.0
2014-09-25 09:50:00,50.4,50.4,50.32,50.35,157900.0,40.5209,40.5209,40.4566,40.4807,157900.0
2014-09-25 10:00:00,50.34,50.38,50.29,50.37,112700.0,40.4726,40.5048,40.4324,40.4968,112700.0
2014-09-25 10:10:00,50.36,50.36,50.27,50.29,198100.0,40.4887,40.4887,40.4164,40.4324,198100.0
2014-09-25 10:20:00,50.29,50.29,50.16,50.24,136700.0,40.4324,40.4324,40.3279,40.3922,136700.0
2014-09-25 10:30:00,50.22,50.23,50.14,50.15,212200.0,40.3762,40.3842,40.3118,40.3199,212200.0
2014-09-25 10:40:00,50.15,50.15,50.01,50.09,154300.0,40.3199,40.3199,40.2073,40.2716,154300.0
2014-09-25 10:50:00,50.08,50.18,50.06,50.17,59600.0,40.2636,40.344,40.2475,40.336,59600.0
2014-09-25 11:00:00,50.17,50.17,50.08,50.15,89800.0,40.336,40.336,40.2636,40.3199,89800.0
2014-09-25 11:10:00,50.15,50.15,50.05,50.06,69800.0,40.3199,40.3199,40.2395,40.2475,69800.0
2014-09-25 11:20:00,50.06,50.11,50.04,50.11,71900.0,40.2475,40.2877,40.2314,40.2877,71900.0
2014-09-25 11:30:00,50.12,50.12,50.05,50.08,143900.0,40.2958,40.2958,40.2395,40.2636,143900.0
2014-09-25 11:40:00,50.08,50.09,50.04,50.04,120400.0,40.2636,40.2716,40.2314,40.2314,120400.0
2014-09-25 11:50:00,50.03,50.08,50.02,50.03,112600.0,40.2234,40.2636,40.2154,40.2234,112600.0
2014-09-25 12:00:00,50.03,50.08,50.03,50.04,44000.0,40.2234,40.2636,40.2234,40.2314,44000.0
2014-09-25 12:10:00,50.04,50.06,49.99,50.0,97700.0,40.2314,40.2475,40.1912,40.1993,97700.0
2014-09-25 12:20:00,49.99,50.01,49.93,49.96,86900.0,40.1912,40.2073,40.143,40.1671,86900.0
2014-09-25 12:30:00,49.95,50.01,49.94,50.0,49300.0,40.1591,40.2073,40.151,40.1993,49300.0
2014-09-25 12:40:00,50.0,50.02,49.98,49.99,252400.0,40.1993,40.2154,40.1832,40.1912,252400.0
2014-09-25 12:50:00,50.0,50.02,49.97,50.0,57300.0,40.1993,40.2154,40.1752,40.1993,57300.0
2014-09-25 13:00:00,49.99,50.03,49.97,50.0,149300.0,40.1912,40.2234,40.1752,40.1993,149300.0
2014-09-25 13:10:00,50.01,50.04,50.01,50.03,203100.0,40.2073,40.2314,40.2073,40.2234,203100.0
2014-09-25 13:20:00,50.03,50.05,50.01,50.05,51600.0,40.2234,40.2395,40.2073,40.2395,51600.0
2014-09-25 13:30:00,50.05,50.06,50.02,50.04,28300.0,40.2395,40.2475,40.2154,40.2314,28300.0
2014-09-25 13:40:00,50.03,50.04,49.98,49.99,50100.0,40.2234,40.2314,40.1832,40.1912,50100.0
2014-09-25 13:50:00,49.99,50.0,49.94,49.96,54600.0,40.1912,40.1993,40.151,40.1671,54600.0
2014-09-25 14:00:00,49.95,49.97,49.91,49.94,64500.0,40.1591,40.1752,40.1269,40.151,64500.0
2014-09-25 14:10:00,49.93,49.98,49.93,49.97,26900.0,40.143,40.1832,40.143,40.1752,26900.0
2014-09-25 14:20:00,49.97,49.98,49.95,49.97,30800.0,40.1752,40.1832,40.1591,40.1752,30800.0
2014-09-25 14:30:00,49.97,50.01,49.96,50.01,46400.0,40.1752,40.2073,40.1671,40.2073,46400.0
2014-09-25 14:40:00,50.0,50.05,49.99,50.05,21700.0,40.1993,40.2395,40.1912,40.2395,21700.0
2014-09-25 14:50:00,50.05,50.05,50.0,50.0,46400.0,40.2395,40.2395,40.1993,40.1993,46400.0
2014-09-25 15:00:00,50.01,50.01,49.96,50.0,46600.0,40.2073,40.2073,40.1671,40.1993,46600.0
2014-09-25 15:10:00,49.99,50.03,49.97,50.01,53500.0,40.1912,40.2234,40.1752,40.2073,53500.0
2014-09-25 15:20:00,50.0,50.01,49.96,49.98,159500.0,40.1993,40.2073,40.1671,40.1832,159500.0
2014-09-25 15:30:00,49.99,50.05,49.97,50.05,99800.0,40.1912,40.2395,40.1752,40.2395,99800.0
2014-09-25 15:40:00,50.05,50.08,50.01,50.05,220300.0,40.2395,40.2636,40.2073,40.2395,220300.0
2014-09-25 15:50:00,50.05,50.05,49.91,49.91,381000.0,40.2395,40.2395,40.1269,40.1269,381000.0
2014-09-26 09:30:00,49.95,50.01,49.91,49.98,133200.0,40.1591,40.2073,40.1269,40.1832,133200.0
2014-09-26 09:40:00,49.99,50.0,49.92,50.0,121200.0,40.1912,40.1993,40.135,40.1993,121200.0
2014-09-26 09:50:00,50.0,50.03,49.94,50.02,206500.0,40.1993,40.2234,40.151,40.2154,206500.0
2014-09-26 10:00:00,50.03,50.18,50.03,50.13,136100.0,40.2234,40.344,40.2234,40.3038,136100.0
2014-09-26 10:10:00,50.13,50.14,50.07,50.13,58400.0,40.3038,40.3118,40.2556,40.3038,58400.0
2014-09-26 10:20:00,50.14,50.17,50.1,50.11,47000.0,40.3118,40.336,40.2797,40.2877,47000.0
2014-09-26 10:30:00,50.11,50.16,50.07,50.12,51600.0,40.2877,40.3279,40.2556,40.2958,51600.0
2014-09-26 10:40:00,50.12,50.18,50.09,50.13,56500.0,40.2958,40.344,40.2716,40.3038,56500.0
2014-09-26 10:50:00,50.13,50.18,50.09,50.18,30600.0,40.3038,40.344,40.2716,40.344,30600.0
2014-09-26 11:00:00,50.19,50.21,50.15,50.19,55500.0,40.352,40.3681,40.3199,40.352,55500.0
2014-09-26 11:10:00,50.18,50.19,50.15,50.15,14900.0,40.344,40.352,40.3199,40.3199,14900.0
2014-09-26 11:20:00,50.15,50.16,50.12,50.13,89900.0,40.3199,40.3279,40.2958,40.3038,89900.0
2014-09-26 11:30:00,50.13,50.13,50.09,50.09,51700.0,40.3038,40.3038,40.2716,40.2716,51700.0
2014-09-26 11:40:00,50.1,50.1,50.06,50.1,18900.0,40.2797,40.2797,40.2475,40.2797,18900.0
2014-09-26 11:50:00,50.1,50.12,50.08,50.1,39300.0,40.2797,40.2958,40.2636,40.2797,39300.0
2014-09-26 12:00:00,50.1,50.12,50.08,50.1,21200.0,40.2797,40.2958,40.2636,40.2797,21200.0
2014-09-26 12:10:00,50.09,50.13,50.08,50.12,40200.0,40.2716,40.3038,40.2636,40.2958,40200.0
2014-09-26 12:20:00,50.12,50.14,50.11,50.14,32300.0,40.2958,40.3118,40.2877,40.3118,32300.0
2014-09-26 12:30:00,50.14,50.17,50.12,50.12,71600.0,40.3118,40.336,40.2958,40.2958,71600.0
2014-09-26 12:40:00,50.12,50.13,50.1,50.11,26200.0,40.2958,40.3038,40.2797,40.2877,26200.0
2014-09-26 12:50:00,50.12,50.15,50.11,50.13,16800.0,40.2958,40.3199,40.2877,40.3038,16800.0
2014-09-26 13:00:00,50.14,50.17,50.12,50.17,21100.0,40.3118,40.336,40.2958,40.336,21100.0
2014-09-26 13:10:00,50.18,50.19,50.16,50.18,26100.0,40.344,40.352,40.3279,40.344,26100.0
2014-09-26 13:20:00,50.18,50.2,50.16,50.18,11300.0,40.344,40.3601,40.3279,40.344,11300.0
2014-09-26 13:30:00,50.18,50.19,50.16,50.19,16200.0,40.344,40.352,40.3279,40.352,16200.0
2014-09-26 13:40:00,50.18,50.22,50.17,50.22,25500.0,40.344,40.3762,40.336,40.3762,25500.0
2014-09-26 13:50:00,50.21,50.22,50.18,50.2,1066400.0,40.3681,40.3762,40.344,40.3601,1066400.0
2014-09-26 14:00:00,50.19,50.32,50.19,50.31,159900.0,40.352,40.4566,40.352,40.4485,159900.0
2014-09-26 14:10:00,50.31,50.4,50.3,50.4,41900.0,40.4485,40.5209,40.4405,40.5209,41900.0
2014-09-26 14:20:00,50.39,50.4,50.36,50.36,152800.0,40.5128,40.5209,40.4887,40.4887,152800.0
2014-09-26 14:30:00,50.36,50.44,50.21,50.44,298100.0,40.4887,40.553,40.3681,40.553,298100.0
2014-09-26 14:40:00,50.43,50.45,50.41,50.44,24900.0,40.545,40.5611,40.5289,40.553,24900.0
2014-09-26 14:50:00,50.44,50.45,50.39,50.4,73800.0,40.553,40.5611,40.5128,40.5209,73800.0
2014-09-26 15:00:00,50.4,50.43,50.37,50.43,274400.0,40.5209,40.545,40.4968,40.545,274400.0
2014-09-26 15:10:00,50.43,50.44,50.37,50.37,104100.0,40.545,40.553,40.4968,40.4968,104100.0
2014-09-26 15:20:00,50.37,50.4,50.37,50.4,86400.0,40.4968,40.5209,40.4968,40.5209,86400.0
2014-09-26 15:30:00,50.4,50.41,50.34,50.37,82000.0,40.5209,40.5289,40.4726,40.4968,82000.0
2014-09-26 15:40:00,50.37,50.38,50.33,50.36,116700.0,40.4968,40.5048,40.4646,40.4887,116700.0
2014-09-26 15:50:00,50.36,50.42,50.36,50.38,404200.0,40.4887,40.537,40.4887,40.5048,404200.0
2014-09-29 09:30:00,50.17,50.17,49.86,49.96,567200.0,40.336,40.336,40.0867,40.1671,567200.0
2014-09-29 09:40:00,49.95,50.1,49.94,50.06,115400.0,40.1591,40.2797,40.151,40.2475,115400.0
2014-09-29 09:50:00,50.06,50.22,50.04,50.2,185600.0,40.2475,40.3762,40.2314,40.3601,185600.0
2014-09-29 10:00:00,50.2,50.2,50.09,50.1,65700.0,40.3601,40.3601,40.2716,40.2797,65700.0
2014-09-29 10:10:00,50.1,50.19,50.09,50.19,57200.0,40.2797,40.352,40.2716,40.352,57200.0
2014-09-29 10:20:00,50.2,50.23,50.15,50.16,120700.0,40.3601,40.3842,40.3199,40.3279,120700.0
2014-09-29 10:30:00,50.15,50.2,50.14,50.2,79600.0,40.3199,40.3601,40.3118,40.3601,79600.0
2014-09-29 10:40:00,50.21,50.27,50.2,50.21,105300.0,40.3681,40.4164,40.3601,40.3681,105300.0
2014-09-29 10:50:00,50.22,50.24,50.17,50.18,97200.0,40.3762,40.3922,40.336,40.344,97200.0
2014-09-29 11:00:00,50.18,50.23,50.16,50.21,98400.0,40.344,40.3842,40.3279,40.3681,98400.0
2014-09-29 11:10:00,50.22,50.32,50.22,50.31,92200.0,40.3762,40.4566,40.3762,40.4485,92200.0
2014-09-29 11:20:00,50.31,50.32,50.28,50.32,274700.0,40.4485,40.4566,40.4244,40.4566,274700.0
2014-09-29 11:30:00,50.32,50.33,50.28,50.28,95700.0,40.4566,40.4646,40.4244,40.4244,95700.0
2014-09-29 11:40:00,50.27,50.27,50.23,50.26,55900.0,40.4164,40.4164,40.3842,40.4083,55900.0
2014-09-29 11:50:00,50.26,50.31,50.26,50.3,26600.0,40.4083,40.4485,40.4083,40.4405,26600.0
2014-09-29 12:00:00,50.3,50.3,50.22,50.24,70700.0,40.4405,40.4405,40.3762,40.3922,70700.0
2014-09-29 12:10:00,50.24,50.25,50.18,50.21,40300.0,40.3922,40.4003,40.344,40.3681,40300.0
2014-09-29 12:20:00,50.2,50.21,50.16,50.16,44100.0,40.3601,40.3681,40.3279,40.3279,44100.0
2014-09-29 12:30:00,50.16,50.17,50.13,50.15,94500.0,40.3279,40.336,40.3038,40.3199,94500.0
2014-09-29 12:40:00,50.14,50.18,50.14,50.17,19300.0,40.3118,40.344,40.3118,40.336,19300.0
2014-09-29 12:50:00,50.17,50.22,50.17,50.2,70700.0,40.336,40.3762,40.336,40.3601,70700.0
2014-09-29 13:00:00,50.2,50.2,50.15,50.16,45700.0,40.3601,40.3601,40.3199,40.3279,45700.0
2014-09-29 13:10:00,50.16,50.22,50.15,50.19,212900.0,40.3279,40.3762,40.3199,40.352,212900.0
2014-09-29 13:20:00,50.19,50.22,50.18,50.22,49000.0,40.352,40.3762,40.344,40.3762,49000.0
2014-09-29 13:30:00,50.22,50.25,50.19,50.19,120000.0,40.3762,40.4003,40.352,40.352,120000.0
2014-09-29 13:40:00,50.19,50.2,50.13,50.17,383400.0,40.352,40.3601,40.3038,40.336,383400.0
2014-09-29 13:50:00,50.17,50.2,50.17,50.18,93700.0,40.336,40.3601,40.336,40.344,93700.0
2014-09-29 14:00:00,50.18,50.21,50.14,50.14,39900.0,40.344,40.3681,40.3118,40.3118,39900.0
2014-09-29 14:10:00,50.15,50.16,50.09,50.09,55600.0,40.3199,40.3279,40.2716,40.2716,55600.0
2014-09-29 14:20:00,50.09,50.1,50.04,50.04,181600.0,40.2716,40.2797,40.2314,40.2314,181600.0
2014-09-29 14:30:00,50.04,50.1,50.04,50.07,44100.0,40.2314,40.2797,40.2314,40.2556,44100.0
2014-09-29 14:40:00,50.08,50.1,50.05,50.09,46800.0,40.2636,40.2797,40.2395,40.2716,46800.0
2014-09-29 14:50:00,50.09,50.16,50.07,50.15,87000.0,40.2716,40.3279,40.2556,40.3199,87000.0
2014-09-29 15:00:00,50.14,50.16,50.13,50.14,53000.0,40.3118,40.3279,40.3038,40.3118,53000.0
2014-09-29 15:10:00,50.15,50.21,50.12,50.2,126300.0,40.3199,40.3681,40.2958,40.3601,126300.0
2014-09-29 15:20:00,50.2,50.27,50.2,50.27,232000.0,40.3601,40.4164,40.3601,40.4164,232000.0
2014-09-29 15:30:00,50.27,50.28,50.23,50.26,125000.0,40.4164,40.4244,40.3842,40.4083,125000.0
2014-09-29 15:40:00,50.26,50.27,50.18,50.2,200900.0,40.4083,40.4164,40.344,40.3601,200900.0
2014-09-29 15:50:00,50.2,50.21,50.15,50.18,1031500.0,40.3601,40.3681,40.3199,40.344,1031500.0
2014-09-30 09:30:00,50.14,50.23,50.07,50.09,654700.0,40.3118,40.3842,40.2556,40.2716,654700.0
2014-09-30 09:40:00,50.1,50.1,49.98,50.0,695200.0,40.2797,40.2797,40.1832,40.1993,695200.0
2014-09-30 09:50:00,50.0,50.02,49.92,49.94,281800.0,40.1993,40.2154,40.135,40.151,281800.0
2014-09-30 10:00:00,49.93,49.94,49.84,49.87,288200.0,40.143,40.151,40.0707,40.0948,288200.0
2014-09-30 10:10:00,49.87,50.08,49.84,49.97,583900.0,40.0948,40.2636,40.0707,40.1752,583900.0
2014-09-30 10:20:00,49.98,50.02,49.92,49.93,307100.0,40.1832,40.2154,40.135,40.143,307100.0
2014-09-30 10:30:00,49.93,49.99,49.9,49.97,85200.0,40.143,40.1912,40.1189,40.1752,85200.0
2014-09-30 10:40:00,49.97,50.06,49.96,50.05,144900.0,40.1752,40.2475,40.1671,40.2395,144900.0
2014-09-30 10:50:00,50.05,50.08,50.03,50.05,80300.0,40.2395,40.2636,40.2234,40.2395,80300.0
2014-09-30 11:00:00,50.04,50.08,50.02,50.07,91200.0,40.2314,40.2636,40.2154,40.2556,91200.0
2014-09-30 11:10:00,50.06,50.07,50.0,50.01,30900.0,40.2475,40.2556,40.1993,40.2073,30900.0
2014-09-30 11:20:00,50.01,50.06,50.0,50.04,89700.0,40.2073,40.2475,40.1993,40.2314,89700.0
2014-09-30 11:30:00,50.04,50.04,49.99,49.99,38900.0,40.2314,40.2314,40.1912,40.1912,38900.0
2014-09-30 11:40:00,49.99,49.99,49.92,49.92,50300.0,40.1912,40.1912,40.135,40.135,50300.0
2014-09-30 11:50:00,49.93,49.94,49.87,49.88,88300.0,40.143,40.151,40.0948,40.1028,88300.0
2014-09-30 12:00:00,49.88,49.88,49.82,49.82,61300.0,40.1028,40.1028,40.0546,40.0546,61300.0
2014-09-30 12:10:00,49.83,49.86,49.82,49.84,47400.0,40.0626,40.0867,40.0546,40.0707,47400.0
2014-09-30 12:20:00,49.84,49.84,49.69,49.7,84600.0,40.0707,40.0707,39.9501,39.9581,84600.0
2014-09-30 12:30:00,49.69,49.72,49.62,49.62,103600.0,39.9501,39.9742,39.8938,39.8938,103600.0
2014-09-30 12:40:00,49.63,49.66,49.6,49.62,226100.0,39.9018,39.9259,39.8777,39.8938,226100.0
2014-09-30 12:50:00,49.63,49.65,49.61,49.63,172900.0,39.9018,39.9179,39.8857,39.9018,172900.0
2014-09-30 13:00:00,49.62,49.74,49.62,49.68,184800.0,39.8938,39.9903,39.8938,39.942,184800.0
2014-09-30 13:10:00,49.67,49.74,49.67,49.72,199600.0,39.934,39.9903,39.934,39.9742,199600.0
2014-09-30 13:20:00,49.71,49.72,49.63,49.64,103100.0,39.9661,39.9742,39.9018,39.9099,103100.0
2014-09-30 13:30:00,49.64,49.65,49.6,49.63,82700.0,39.9099,39.9179,39.8777,39.9018,82700.0
2014-09-30 13:40:00,49.63,49.63,49.5,49.52,51000.0,39.9018,39.9018,39.7973,39.8134,51000.0
2014-09-30 13:50:00,49.52,49.55,49.51,49.55,28000.0,39.8134,39.8375,39.8053,39.8375,28000.0
2014-09-30 14:00:00,49.55,49.6,49.52,49.59,158600.0,39.8375,39.8777,39.8134,39.8697,158600.0
2014-09-30 14:10:00,49.59,49.61,49.52,49.53,170500.0,39.8697,39.8857,39.8134,39.8214,170500.0
2014-09-30 14:20:00,49.53,49.67,49.5,49.67,230100.0,39.8214,39.934,39.7973,39.934,230100.0
2014-09-30 14:30:00,49.67,49.73,49.66,49.67,125000.0,39.934,39.9822,39.9259,39.934,125000.0
2014-09-30 14:40:00,49.66,49.69,49.64,49.66,58300.0,39.9259,39.9501,39.9099,39.9259,58300.0
2014-09-30 14:50:00,49.67,49.7,49.66,49.66,74400.0,39.934,39.9581,39.9259,39.9259,74400.0
2014-09-30 15:00:00,49.66,49.66,49.6,49.61,69900.0,39.9259,39.9259,39.8777,39.8857,69900.0
2014-09-30 15:10:00,49.62,49.64,49.6,49.63,58400.0,39.8938,39.9099,39.8777,39.9018,58400.0
2014-09-30 15:20:00,49.63,49.69,49.62,49.64,89300.0,39.9018,39.9501,39.8938,39.9099,89300.0
2014-09-30 15:30:00,49.64,49.7,49.61,49.66,149400.0,39.9099,39.9581,39.8857,39.9259,149400.0
2014-09-30 15:40:00,49.66,49.7,49.65,49.66,248900.0,39.9259,39.9581,39.9179,39.9259,248900.0
2014-09-30 15:50:00,49.66,49.68,49.58,49.59,763600.0,39.9259,39.942,39.8616,39.8697,763600.0
2014-10-01 09:30:00,49.5,49.5,49.01,49.02,445600.0,39.7973,39.7973,39.4033,39.4114,445600.0
2014-10-01 09:40:00,49.01,49.13,48.95,49.0,307900.0,39.4033,39.4998,39.3551,39.3953,307900.0
2014-10-01 09:50:00,49.0,49.11,48.98,49.04,273000.0,39.3953,39.4837,39.3792,39.4275,273000.0
2014-10-01 10:00:00,49.03,49.05,48.87,48.91,275400.0,39.4194,39.4355,39.2908,39.3229,275400.0
2014-10-01 10:10:00,48.91,49.01,48.87,48.99,151700.0,39.3229,39.4033,39.2908,39.3873,151700.0
2014-10-01 10:20:00,48.99,49.0,48.95,48.96,107400.0,39.3873,39.3953,39.3551,39.3631,107400.0
2014-10-01 10:30:00,48.96,48.96,48.83,48.85,406200.0,39.3631,39.3631,39.2586,39.2747,406200.0
2014-10-01 10:40:00,48.86,48.96,48.86,48.93,499000.0,39.2827,39.3631,39.2827,39.339,499000.0
2014-10-01 10:50:00,48.93,49.02,48.93,49.01,274600.0,39.339,39.4114,39.339,39.4033,274600.0
2014-10-01 11:00:00,49.02,49.08,49.01,49.05,163300.0,39.4114,39.4596,39.4033,39.4355,163300.0
2014-10-01 11:10:00,49.06,49.07,49.0,49.05,130800.0,39.4435,39.4516,39.3953,39.4355,130800.0
2014-10-01 11:20:00,49.05,49.06,48.96,48.97,119100.0,39.4355,39.4435,39.3631,39.3712,119100.0
2014-10-01 11:30:00,48.97,48.99,48.94,48.99,105100.0,39.3712,39.3873,39.3471,39.3873,105100.0
2014-10-01 11:40:00,48.98,49.02,48.92,48.93,87400.0,39.3792,39.4114,39.331,39.339,87400.0
2014-10-01 11:50:00,48.93,48.96,48.93,48.93,57800.0,39.339,39.3631,39.339,39.339,57800.0
2014-10-01 12:00:00,48.94,48.95,48.89,48.91,147900.0,39.3471,39.3551,39.3069,39.3229,147900.0
2014-10-01 12:10:00,48.91,48.91,48.82,48.85,197000.0,39.3229,39.3229,39.2506,39.2747,197000.0
2014-10-01 12:20:00,48.84,48.89,48.83,48.87,102700.0,39.2667,39.3069,39.2586,39.2908,102700.0
2014-10-01 12:30:00,48.87,48.87,48.79,48.8,180200.0,39.2908,39.2908,39.2265,39.2345,180200.0
2014-10-01 12:40:00,48.8,48.81,48.73,48.73,241800.0,39.2345,39.2425,39.1782,39.1782,241800.0
2014-10-01 12:50:00,48.72,48.74,48.64,48.65,246300.0,39.1702,39.1863,39.1059,39.1139,246300.0
2014-10-01 13:00:00,48.64,48.69,48.58,48.59,686600.0,39.1059,39.1461,39.0576,39.0657,686600.0
2014-10-01 13:10:00,48.59,48.65,48.58,48.58,349100.0,39.0657,39.1139,39.0576,39.0576,349100.0
2014-10-01 13:20:00,48.59,48.59,48.54,48.59,497100.0,39.0657,39.0657,39.0255,39.0657,497100.0
2014-10-01 13:30:00,48.59,48.59,48.43,48.43,598500.0,39.0657,39.0657,38.937,38.937,598500.0
2014-10-01 13:40:00,48.43,48.47,48.38,48.44,317500.0,38.937,38.9692,38.8968,38.9451,317500.0
2014-10-01 13:50:00,48.44,48.48,48.41,48.41,109000.0,38.9451,38.9772,38.921,38.921,109000.0
2014-10-01 14:00:00,48.41,48.47,48.39,48.45,284000.0,38.921,38.9692,38.9049,38.9531,284000.0
2014-10-01 14:10:00,48.45,48.48,48.44,48.48,250800.0,38.9531,38.9772,38.9451,38.9772,250800.0
2014-10-01 14:20:00,48.48,48.51,48.45,48.51,230500.0,38.9772,39.0014,38.9531,39.0014,230500.0
2014-10-01 14:30:00,48.52,48.54,48.5,48.54,97400.0,39.0094,39.0255,38.9933,39.0255,97400.0
2014-10-01 14:40:00,48.53,48.56,48.53,48.54,85600.0,39.0174,39.0415,39.0174,39.0255,85600.0
2014-10-01 14:50:00,48.54,48.55,48.45,48.45,160500.0,39.0255,39.0335,38.9531,38.9531,160500.0
2014-10-01 15:00:00,48.45,48.47,48.3,48.3,488200.0,38.9531,38.9692,38.8325,38.8325,488200.0
2014-10-01 15:10:00,48.31,48.44,48.3,48.42,177400.0,38.8406,38.9451,38.8325,38.929,177400.0
2014-10-01 15:20:00,48.41,48.45,48.37,48.44,172400.0,38.921,38.9531,38.8888,38.9451,172400.0
2014-10-01 15:30:00,48.43,48.47,48.4,48.46,218800.0,38.937,38.9692,38.9129,38.9612,218800.0
2014-10-01 15:40:00,48.45,48.54,48.44,48.5,432300.0,38.9531,39.0255,38.9451,38.9933,432300.0
2014-10-01 15:50:00,48.5,48.52,48.43,48.44,810400.0,38.9933,39.0094,38.937,38.9451,810400.0
2014-10-02 09:30:00,48.23,48.43,48.18,48.37,199900.0,38.7762,38.937,38.736,38.8888,199900.0
2014-10-02 09:40:00,48.37,48.38,48.26,48.3,264000.0,38.8888,38.8968,38.8004,38.8325,264000.0
2014-10-02 09:50:00,48.29,48.38,48.28,48.31,421100.0,38.8245,38.8968,38.8164,38.8406,421100.0
2014-10-02 10:00:00,48.31,48.33,48.25,48.32,259400.0,38.8406,38.8566,38.7923,38.8486,259400.0
2014-10-02 10:10:00,48.33,48.33,48.2,48.21,197000.0,38.8566,38.8566,38.7521,38.7602,197000.0
2014-10-02 10:20:00,48.21,48.26,48.2,48.21,79400.0,38.7602,38.8004,38.7521,38.7602,79400.0
2014-10-02 10:30:00,48.2,48.2,48.11,48.18,156000.0,38.7521,38.7521,38.6798,38.736,156000.0
2014-10-02 10:40:00,48.17,48.18,48.08,48.12,191600.0,38.728,38.736,38.6556,38.6878,191600.0
2014-10-02 10:50:00,48.12,48.12,48.01,48.02,132600.0,38.6878,38.6878,38.5994,38.6074,132600.0
2014-10-02 11:00:00,48.02,48.06,47.98,48.03,374500.0,38.6074,38.6396,38.5752,38.6154,374500.0
2014-10-02 11:10:00,48.03,48.06,47.98,47.98,327700.0,38.6154,38.6396,38.5752,38.5752,327700.0
2014-10-02 11:20:00,47.99,48.0,47.91,47.93,168900.0,38.5833,38.5913,38.519,38.535,168900.0
2014-10-02 11:30:00,47.93,47.93,47.77,47.78,217700.0,38.535,38.535,38.4064,38.4144,217700.0
2014-10-02 11:40:00,47.79,47.8,47.63,47.69,330800.0,38.4225,38.4305,38.2938,38.3421,330800.0
2014-10-02 11:50:00,47.69,47.71,47.63,47.66,211300.0,38.3421,38.3582,38.2938,38.318,211300.0
2014-10-02 12:00:00,47.65,47.79,47.65,47.78,127800.0,38.3099,38.4225,38.3099,38.4144,127800.0
2014-10-02 12:10:00,47.79,47.8,47.76,47.79,97700.0,38.4225,38.4305,38.3984,38.4225,97700.0
2014-10-02 12:20:00,47.79,47.81,47.78,47.81,46500.0,38.4225,38.4386,38.4144,38.4386,46500.0
2014-10-02 12:30:00,47.8,47.86,47.77,47.78,70600.0,38.4305,38.4788,38.4064,38.4144,70600.0
2014-10-02 12:40:00,47.78,47.83,47.76,47.8,425800.0,38.4144,38.4546,38.3984,38.4305,425800.0
2014-10-02 12:50:00,47.8,47.95,47.8,47.95,297300.0,38.4305,38.5511,38.4305,38.5511,297300.0
2014-10-02 13:00:00,47.95,47.99,47.93,47.98,85800.0,38.5511,38.5833,38.535,38.5752,85800.0
2014-10-02 13:10:00,47.98,48.13,47.97,48.12,302600.0,38.5752,38.6958,38.5672,38.6878,302600.0
2014-10-02 13:20:00,48.12,48.16,48.08,48.15,132800.0,38.6878,38.72,38.6556,38.7119,132800.0
2014-10-02 13:30:00,48.16,48.22,48.15,48.19,703400.0,38.72,38.7682,38.7119,38.7441,703400.0
2014-10-02 13:40:00,48.19,48.19,48.12,48.12,113100.0,38.7441,38.7441,38.6878,38.6878,113100.0
2014-10-02 13:50:00,48.11,48.15,48.09,48.11,82400.0,38.6798,38.7119,38.6637,38.6798,82400.0
2014-10-02 14:00:00,48.11,48.23,48.11,48.23,144300.0,38.6798,38.7762,38.6798,38.7762,144300.0
2014-10-02 14:10:00,48.22,48.28,48.19,48.19,79500.0,38.7682,38.8164,38.7441,38.7441,79500.0
2014-10-02 14:20:00,48.2,48.3,48.17,48.29,91600.0,38.7521,38.8325,38.728,38.8245,91600.0
2014-10-02 14:30:00,48.29,48.3,48.22,48.25,108100.0,38.8245,38.8325,38.7682,38.7923,108100.0
2014-10-02 14:40:00,48.25,48.36,48.25,48.35,110000.0,38.7923,38.8808,38.7923,38.8727,110000.0
2014-10-02 14:50:00,48.35,48.42,48.34,48.41,174900.0,38.8727,38.929,38.8647,38.921,174900.0
2014-10-02 15:00:00,48.4,48.41,48.37,48.41,87600.0,38.9129,38.921,38.8888,38.921,87600.0
2014-10-02 15:10:00,48.41,48.43,48.32,48.33,173700.0,38.921,38.937,38.8486,38.8566,173700.0
2014-10-02 15:20:00,48.33,48.37,48.33,48.34,133000.0,38.8566,38.8888,38.8566,38.8647,133000.0
2014-10-02 15:30:00,48.33,48.35,48.28,48.35,132100.0,38.8566,38.8727,38.8164,38.8727,132100.0
2014-10-02 15:40:00,48.35,48.36,48.27,48.36,282800.0,38.8727,38.8808,38.8084,38.8808,282800.0
2014-10-02 15:50:00,48.37,48.38,48.3,48.31,282800.0,38.8888,38.8968,38.8325,38.8406,282800.0
2014-10-03 09:30:00,48.58,48.58,48.36,48.37,350700.0,39.0576,39.0576,38.8808,38.8888,350700.0
2014-10-03 09:40:00,48.37,48.64,48.37,48.63,303000.0,38.8888,39.1059,38.8888,39.0978,303000.0
2014-10-03 09:50:00,48.63,48.65,48.58,48.63,110600.0,39.0978,39.1139,39.0576,39.0978,110600.0
2014-10-03 10:00:00,48.63,48.69,48.61,48.69,99400.0,39.0978,39.1461,39.0817,39.1461,99400.0
2014-10-03 10:10:00,48.68,48.68,48.62,48.63,153500.0,39.138,39.138,39.0898,39.0978,153500.0
2014-10-03 10:20:00,48.64,48.65,48.58,48.59,241600.0,39.1059,39.1139,39.0576,39.0657,241600.0
2014-10-03 10:30:00,48.59,48.59,48.48,48.5,420000.0,39.0657,39.0657,38.9772,38.9933,420000.0
2014-10-03 10:40:00,48.5,48.5,48.43,48.46,112800.0,38.9933,38.9933,38.937,38.9612,112800.0
2014-10-03 10:50:00,48.47,48.49,48.44,48.48,64500.0,38.9692,38.9853,38.9451,38.9772,64500.0
2014-10-03 11:00:00,48.48,48.56,48.46,48.54,97100.0,38.9772,39.0415,38.9612,39.0255,97100.0
2014-10-03 11:10:00,48.54,48.55,48.44,48.46,44700.0,39.0255,39.0335,38.9451,38.9612,44700.0
2014-10-03 11:20:00,48.46,48.46,48.38,48.44,190300.0,38.9612,38.9612,38.8968,38.9451,190300.0
2014-10-03 11:30:00,48.44,48.48,48.44,48.44,263700.0,38.9451,38.9772,38.9451,38.9451,263700.0
2014-10-03 11:40:00,48.44,48.45,48.4,48.42,159100.0,38.9451,38.9531,38.9129,38.929,159100.0
2014-10-03 11:50:00,48.42,48.45,48.4,48.44,135900.0,38.929,38.9531,38.9129,38.9451,135900.0
2014-10-03 12:00:00,48.44,48.47,48.42,48.44,94400.0,38.9451,38.9692,38.929,38.9451,94400.0
2014-10-03 12:10:00,48.43,48.48,48.43,48.45,78500.0,38.937,38.9772,38.937,38.9531,78500.0
2014-10-03 12:20:00,48.46,48.51,48.45,48.5,136700.0,38.9612,39.0014,38.9531,38.9933,136700.0
2014-10-03 12:30:00,48.5,48.53,48.48,48.5,153400.0,38.9933,39.0174,38.9772,38.9933,153400.0
2014-10-03 12:40:00,48.51,48.54,48.49,48.51,81000.0,39.0014,39.0255,38.9853,39.0014,81000.0
2014-10-03 12:50:00,48.51,48.53,48.49,48.5,81300.0,39.0014,39.0174,38.9853,38.9933,81300.0
2014-10-03 13:00:00,48.5,48.51,48.48,48.48,49800.0,38.9933,39.0014,38.9772,38.9772,49800.0
2014-10-03 13:10:00,48.48,48.51,48.47,48.48,74600.0,38.9772,39.0014,38.9692,38.9772,74600.0
2014-10-03 13:20:00,48.48,48.51,48.47,48.5,57600.0,38.9772,39.0014,38.9692,38.9933,57600.0
2014-10-03 13:30:00,48.51,48.51,48.46,48.47,38600.0,39.0014,39.0014,38.9612,38.9692,38600.0
2014-10-03 13:40:00,48.48,48.49,48.45,48.47,33400.0,38.9772,38.9853,38.9531,38.9692,33400.0
2014-10-03 13:50:00,48.46,48.48,48.46,48.47,60700.0,38.9612,38.9772,38.9612,38.9692,60700.0
2014-10-03 14:00:00,48.48,48.55,48.48,48.53,102800.0,38.9772,39.0335,38.9772,39.0174,102800.0
2014-10-03 14:10:00,48.53,48.54,48.51,48.53,57700.0,39.0174,39.0255,39.0014,39.0174,57700.0
2014-10-03 14:20:00,48.52,48.54,48.51,48.53,52800.0,39.0094,39.0255,39.0014,39.0174,52800.0
2014-10-03 14:30:00,48.52,48.55,48.52,48.52,44900.0,39.0094,39.0335,39.0094,39.0094,44900.0
2014-10-03 14:40:00,48.52,48.53,48.5,48.53,56100.0,39.0094,39.0174,38.9933,39.0174,56100.0
2014-10-03 14:50:00,48.52,48.53,48.51,48.51,41600.0,39.0094,39.0174,39.0014,39.0014,41600.0
2014-10-03 15:00:00,48.51,48.54,48.46,48.46,59000.0,39.0014,39.0255,38.9612,38.9612,59000.0
2014-10-03 15:10:00,48.47,48.5,48.46,48.48,59000.0,38.9692,38.9933,38.9612,38.9772,59000.0
2014-10-03 15:20:00,48.48,48.5,48.46,48.48,65500.0,38.9772,38.9933,38.9612,38.9772,65500.0
2014-10-03 15:30:00,48.48,48.48,48.44,48.45,76100.0,38.9772,38.9772,38.9451,38.9531,76100.0
2014-10-03 15:40:00,48.46,48.52,48.45,48.52,301500.0,38.9612,39.0094,38.9531,39.0094,301500.0
2014-10-03 15:50:00,48.53,48.54,48.45,48.45,262300.0,39.0174,39.0255,38.9531,38.9531,262300.0
2014-10-06 09:30:00,48.63,48.75,48.52,48.61,340800.0,39.0978,39.1943,39.0094,39.0817,340800.0
2014-10-06 09:40:00,48.61,48.69,48.58,48.64,177300.0,39.0817,39.1461,39.0576,39.1059,177300.0
2014-10-06 09:50:00,48.64,48.68,48.59,48.59,80100.0,39.1059,39.138,39.0657,39.0657,80100.0
2014-10-06 10:00:00,48.58,48.64,48.55,48.55,127400.0,39.0576,39.1059,39.0335,39.0335,127400.0
2014-10-06 10:10:00,48.55,48.56,48.48,48.49,94800.0,39.0335,39.0415,38.9772,38.9853,94800.0
2014-10-06 10:20:00,48.49,48.51,48.44,48.48,228600.0,38.9853,39.0014,38.9451,38.9772,228600.0
2014-10-06 10:30:00,48.48,48.55,48.48,48.54,153700.0,38.9772,39.0335,38.9772,39.0255,153700.0
2014-10-06 10:40:00,48.55,48.6,48.5,48.52,198400.0,39.0335,39.0737,38.9933,39.0094,198400.0
2014-10-06 10:50:00,48.51,48.52,48.42,48.46,145000.0,39.0014,39.0094,38.929,38.9612,145000.0
2014-10-06 11:00:00,48.45,48.51,48.45,48.5,73100.0,38.9531,39.0014,38.9531,38.9933,73100.0
2014-10-06 11:10:00,48.5,48.53,48.47,48.52,56800.0,38.9933,39.0174,38.9692,39.0094,56800.0
2014-10-06 11:20:00,48.52,48.52,48.47,48.48,125000.0,39.0094,39.0094,38.9692,38.9772,125000.0
2014-10-06 11:30:00,48.49,48.55,48.47,48.47,67300.0,38.9853,39.0335,38.9692,38.9692,67300.0
2014-10-06 11:40:00,48.48,48.49,48.29,48.31,186700.0,38.9772,38.9853,38.8245,38.8406,186700.0
2014-10-06 11:50:00,48.31,48.39,48.29,48.38,87300.0,38.8406,38.9049,38.8245,38.8968,87300.0
2014-10-06 12:00:00,48.38,48.55,48.37,48.45,234300.0,38.8968,39.0335,38.8888,38.9531,234300.0
2014-10-06 12:10:00,48.45,48.45,48.41,48.43,51600.0,38.9531,38.9531,38.921,38.937,51600.0
2014-10-06 12:20:00,48.43,48.43,48.33,48.35,49600.0,38.937,38.937,38.8566,38.8727,49600.0
2014-10-06 12:30:00,48.36,48.39,48.31,48.36,37500.0,38.8808,38.9049,38.8406,38.8808,37500.0
2014-10-06 12:40:00,48.35,48.37,48.27,48.29,79000.0,38.8727,38.8888,38.8084,38.8245,79000.0
2014-10-06 12:50:00,48.28,48.34,48.27,48.33,41500.0,38.8164,38.8647,38.8084,38.8566,41500.0
2014-10-06 13:00:00,48.32,48.42,48.29,48.38,64800.0,38.8486,38.929,38.8245,38.8968,64800.0
2014-10-06 13:10:00,48.39,48.47,48.35,48.43,174200.0,38.9049,38.9692,38.8727,38.937,174200.0
2014-10-06 13:20:00,48.42,48.51,48.42,48.5,81100.0,38.929,39.0014,38.929,38.9933,81100.0
2014-10-06 13:30:00,48.5,48.51,48.44,48.46,39000.0,38.9933,39.0014,38.9451,38.9612,39000.0
2014-10-06 13:40:00,48.46,48.47,48.41,48.41,65600.0,38.9612,38.9692,38.921,38.921,65600.0
2014-10-06 13:50:00,48.41,48.44,48.39,48.43,44600.0,38.921,38.9451,38.9049,38.937,44600.0
2014-10-06 14:00:00,48.43,48.44,48.33,48.35,101200.0,38.937,38.9451,38.8566,38.8727,101200.0
2014-10-06 14:10:00,48.34,48.47,48.34,48.46,228800.0,38.8647,38.9692,38.8647,38.9612,228800.0
2014-10-06 14:20:00,48.46,48.51,48.45,48.46,88800.0,38.9612,39.0014,38.9531,38.9612,88800.0
2014-10-06 14:30:00,48.46,48.5,48.43,48.47,107000.0,38.9612,38.9933,38.937,38.9692,107000.0
2014-10-06 14:40:00,48.47,48.49,48.41,48.47,51000.0,38.9692,38.9853,38.921,38.9692,51000.0
2014-10-06 14:50:00,48.47,48.48,48.46,48.46,32600.0,38.9692,38.9772,38.9612,38.9612,32600.0
2014-10-06 15:00:00,48.46,48.47,48.41,48.41,73600.0,38.9612,38.9692,38.921,38.921,73600.0
2014-10-06 15:10:00,48.4,48.47,48.4,48.45,67800.0,38.9129,38.9692,38.9129,38.9531,67800.0
2014-10-06 15:20:00,48.46,48.51,48.42,48.48,113000.0,38.9612,39.0014,38.929,38.9772,113000.0
2014-10-06 15:30:00,48.47,48.49,48.44,48.48,53700.0,38.9692,38.9853,38.9451,38.9772,53700.0
2014-10-06 15:40:00,48.48,48.48,48.43,48.45,86500.0,38.9772,38.9772,38.937,38.9531,86500.0
2014-10-06 15:50:00,48.45,48.48,48.41,48.42,254800.0,38.9531,38.9772,38.921,38.929,254800.0
2014-10-07 09:30:00,48.29,48.29,48.03,48.09,278400.0,38.8245,38.8245,38.6154,38.6637,278400.0
2014-10-07 09:40:00,48.08,48.1,47.97,48.04,208600.0,38.6556,38.6717,38.5672,38.6235,208600.0
2014-10-07 09:50:00,48.04,48.08,47.99,48.07,124400.0,38.6235,38.6556,38.5833,38.6476,124400.0
2014-10-07 10:00:00,48.08,48.09,48.01,48.06,180000.0,38.6556,38.6637,38.5994,38.6396,180000.0
2014-10-07 10:10:00,48.07,48.08,48.03,48.06,101400.0,38.6476,38.6556,38.6154,38.6396,101400.0
2014-10-07 10:20:00,48.06,48.06,47.98,48.03,207000.0,38.6396,38.6396,38.5752,38.6154,207000.0
2014-10-07 10:30:00,48.03,48.12,48.02,48.05,135500.0,38.6154,38.6878,38.6074,38.6315,135500.0
2014-10-07 10:40:00,48.04,48.13,48.03,48.07,66800.0,38.6235,38.6958,38.6154,38.6476,66800.0
2014-10-07 10:50:00,48.07,48.14,48.01,48.03,70600.0,38.6476,38.7039,38.5994,38.6154,70600.0
2014-10-07 11:00:00,48.02,48.05,47.97,48.03,130100.0,38.6074,38.6315,38.5672,38.6154,130100.0
2014-10-07 11:10:00,48.03,48.06,47.95,47.99,96400.0,38.6154,38.6396,38.5511,38.5833,96400.0
2014-10-07 11:20:00,47.99,48.02,47.96,47.98,60000.0,38.5833,38.6074,38.5592,38.5752,60000.0
2014-10-07 11:30:00,47.98,48.02,47.95,47.98,142200.0,38.5752,38.6074,38.5511,38.5752,142200.0
2014-10-07 11:40:00,47.98,48.06,47.98,48.05,42500.0,38.5752,38.6396,38.5752,38.6315,42500.0
2014-10-07 11:50:00,48.05,48.1,48.03,48.05,106100.0,38.6315,38.6717,38.6154,38.6315,106100.0
2014-10-07 12:00:00,48.04,48.09,48.02,48.07,35900.0,38.6235,38.6637,38.6074,38.6476,35900.0
2014-10-07 12:10:00,48.07,48.12,48.07,48.08,53500.0,38.6476,38.6878,38.6476,38.6556,53500.0
2014-10-07 12:20:00,48.09,48.1,48.04,48.05,44300.0,38.6637,38.6717,38.6235,38.6315,44300.0
2014-10-07 12:30:00,48.06,48.07,48.01,48.03,38200.0,38.6396,38.6476,38.5994,38.6154,38200.0
2014-10-07 12:40:00,48.03,48.06,47.97,47.98,58900.0,38.6154,38.6396,38.5672,38.5752,58900.0
2014-10-07 12:50:00,47.97,48.01,47.97,48.01,287800.0,38.5672,38.5994,38.5672,38.5994,287800.0
2014-10-07 13:00:00,48.01,48.01,47.96,48.0,301600.0,38.5994,38.5994,38.5592,38.5913,301600.0
2014-10-07 13:10:00,48.0,48.09,48.0,48.06,61000.0,38.5913,38.6637,38.5913,38.6396,61000.0
2014-10-07 13:20:00,48.06,48.14,48.05,48.13,29000.0,38.6396,38.7039,38.6315,38.6958,29000.0
2014-10-07 13:30:00,48.13,48.13,48.06,48.06,56900.0,38.6958,38.6958,38.6396,38.6396,56900.0
2014-10-07 13:40:00,48.06,48.1,48.04,48.08,50100.0,38.6396,38.6717,38.6235,38.6556,50100.0
2014-10-07 13:50:00,48.08,48.11,48.07,48.09,53100.0,38.6556,38.6798,38.6476,38.6637,53100.0
2014-10-07 14:00:00,48.09,48.09,48.03,48.07,94500.0,38.6637,38.6637,38.6154,38.6476,94500.0
2014-10-07 14:10:00,48.06,48.1,48.05,48.07,57000.0,38.6396,38.6717,38.6315,38.6476,57000.0
2014-10-07 14:20:00,48.08,48.08,47.94,47.95,265000.0,38.6556,38.6556,38.5431,38.5511,265000.0
2014-10-07 14:30:00,47.96,47.96,47.88,47.92,200300.0,38.5592,38.5592,38.4948,38.527,200300.0
2014-10-07 14:40:00,47.91,47.94,47.9,47.9,167900.0,38.519,38.5431,38.5109,38.5109,167900.0
2014-10-07 14:50:00,47.9,47.93,47.88,47.88,132200.0,38.5109,38.535,38.4948,38.4948,132200.0
2014-10-07 15:00:00,47.88,47.91,47.82,47.83,105000.0,38.4948,38.519,38.4466,38.4546,105000.0
2014-10-07 15:10:00,47.83,47.83,47.74,47.74,118800.0,38.4546,38.4546,38.3823,38.3823,118800.0
2014-10-07 15:20:00,47.74,47.76,47.68,47.76,174200.0,38.3823,38.3984,38.334,38.3984,174200.0
2014-10-07 15:30:00,47.76,47.83,47.71,47.71,143700.0,38.3984,38.4546,38.3582,38.3582,143700.0
2014-10-07 15:40:00,47.71,47.76,47.69,47.71,385700.0,38.3582,38.3984,38.3421,38.3582,385700.0
2014-10-07 15:50:00,47.71,47.71,47.57,47.57,907800.0,38.3582,38.3582,38.2456,38.2456,907800.0
2014-10-08 09:30:00,47.58,47.6,47.36,47.59,509000.0,38.2536,38.2697,38.0768,38.2617,509000.0
2014-10-08 09:40:00,47.6,47.7,47.54,47.6,409500.0,38.2697,38.3501,38.2215,38.2697,409500.0
2014-10-08 09:50:00,47.62,47.64,47.36,47.39,195600.0,38.2858,38.3019,38.0768,38.1009,195600.0
2014-10-08 10:00:00,47.4,47.45,47.28,47.31,216900.0,38.1089,38.1491,38.0124,38.0366,216900.0
2014-10-08 10:10:00,47.32,47.46,47.32,47.37,285200.0,38.0446,38.1572,38.0446,38.0848,285200.0
2014-10-08 10:20:00,47.37,47.37,47.29,47.32,218300.0,38.0848,38.0848,38.0205,38.0446,218300.0
2014-10-08 10:30:00,47.32,47.35,47.22,47.27,370100.0,38.0446,38.0687,37.9642,38.0044,370100.0
2014-10-08 10:40:00,47.27,47.28,47.14,47.17,149300.0,38.0044,38.0124,37.8999,37.924,149300.0
2014-10-08 10:50:00,47.17,47.17,47.09,47.12,279700.0,37.924,37.924,37.8597,37.8838,279700.0
2014-10-08 11:00:00,47.11,47.16,47.05,47.15,231100.0,37.8758,37.916,37.8275,37.9079,231100.0
2014-10-08 11:10:00,47.15,47.16,47.08,47.09,759800.0,37.9079,37.916,37.8517,37.8597,759800.0
2014-10-08 11:20:00,47.09,47.32,47.08,47.31,456700.0,37.8597,38.0446,37.8517,38.0366,456700.0
2014-10-08 11:30:00,47.31,47.35,47.23,47.24,597500.0,38.0366,38.0687,37.9722,37.9803,597500.0
2014-10-08 11:40:00,47.24,47.29,47.22,47.22,218600.0,37.9803,38.0205,37.9642,37.9642,218600.0
2014-10-08 11:50:00,47.21,47.34,47.2,47.33,255600.0,37.9562,38.0607,37.9481,38.0526,255600.0
2014-10-08 12:00:00,47.33,47.39,47.29,47.3,84300.0,38.0526,38.1009,38.0205,38.0285,84300.0
2014-10-08 12:10:00,47.3,47.37,47.29,47.34,86000.0,38.0285,38.0848,38.0205,38.0607,86000.0
2014-10-08 12:20:00,47.34,47.39,47.33,47.34,69100.0,38.0607,38.1009,38.0526,38.0607,69100.0
2014-10-08 12:30:00,47.34,47.36,47.29,47.33,74800.0,38.0607,38.0768,38.0205,38.0526,74800.0
2014-10-08 12:40:00,47.33,47.34,47.28,47.29,61100.0,38.0526,38.0607,38.0124,38.0205,61100.0
2014-10-08 12:50:00,47.3,47.31,47.25,47.28,27400.0,38.0285,38.0366,37.9883,38.0124,27400.0
2014-10-08 13:00:00,47.29,47.36,47.27,47.27,50000.0,38.0205,38.0768,38.0044,38.0044,50000.0
2014-10-08 13:10:00,47.27,47.34,47.27,47.33,29900.0,38.0044,38.0607,38.0044,38.0526,29900.0
2014-10-08 13:20:00,47.32,47.34,47.3,47.33,28600.0,38.0446,38.0607,38.0285,38.0526,28600.0
2014-10-08 13:30:00,47.34,47.37,47.31,47.35,44400.0,38.0607,38.0848,38.0366,38.0687,44400.0
2014-10-08 13:40:00,47.36,47.5,47.34,47.5,200900.0,38.0768,38.1893,38.0607,38.1893,200900.0
2014-10-08 13:50:00,47.49,47.51,47.47,47.49,199900.0,38.1813,38.1974,38.1652,38.1813,199900.0
2014-10-08 14:00:00,47.48,47.71,47.48,47.7,405900.0,38.1732,38.3582,38.1732,38.3501,405900.0
2014-10-08 14:10:00,47.71,47.81,47.71,47.81,781800.0,38.3582,38.4386,38.3582,38.4386,781800.0
2014-10-08 14:20:00,47.82,47.92,47.82,47.88,172600.0,38.4466,38.527,38.4466,38.4948,172600.0
2014-10-08 14:30:00,47.89,48.03,47.89,47.98,452800.0,38.5029,38.6154,38.5029,38.5752,452800.0
2014-10-08 14:40:00,47.98,47.98,47.86,47.86,340600.0,38.5752,38.5752,38.4788,38.4788,340600.0
2014-10-08 14:50:00,47.87,47.88,47.81,47.87,148100.0,38.4868,38.4948,38.4386,38.4868,148100.0
2014-10-08 15:00:00,47.87,48.05,47.87,48.04,159200.0,38.4868,38.6315,38.4868,38.6235,159200.0
2014-10-08 15:10:00,48.04,48.04,48.0,48.0,131900.0,38.6235,38.6235,38.5913,38.5913,131900.0
2014-10-08 15:20:00,47.99,48.16,47.98,48.13,121000.0,38.5833,38.72,38.5752,38.6958,121000.0
2014-10-08 15:30:00,48.12,48.2,48.1,48.19,227500.0,38.6878,38.7521,38.6717,38.7441,227500.0
2014-10-08 15:40:00,48.18,48.27,48.18,48.23,403500.0,38.736,38.8084,38.736,38.7762,403500.0
2014-10-08 15:50:00,48.23,48.24,48.17,48.22,667800.0,38.7762,38.7843,38.728,38.7682,667800.0
2014-10-09 09:30:00,48.2,48.22,48.02,48.13,1030700.0,38.7521,38.7682,38.6074,38.6958,1030700.0
2014-10-09 09:40:00,48.12,48.17,47.98,47.99,263200.0,38.6878,38.728,38.5752,38.5833,263200.0
2014-10-09 09:50:00,48.0,48.0,47.86,47.96,198000.0,38.5913,38.5913,38.4788,38.5592,198000.0
2014-10-09 10:00:00,47.96,47.97,47.83,47.86,152400.0,38.5592,38.5672,38.4546,38.4788,152400.0
2014-10-09 10:10:00,47.87,48.0,47.82,47.98,165900.0,38.4868,38.5913,38.4466,38.5752,165900.0
2014-10-09 10:20:00,47.98,48.01,47.89,47.97,168500.0,38.5752,38.5994,38.5029,38.5672,168500.0
2014-10-09 10:30:00,47.95,47.96,47.71,47.76,396000.0,38.5511,38.5592,38.3582,38.3984,396000.0
2014-10-09 10:40:00,47.75,47.76,47.67,47.67,382300.0,38.3903,38.3984,38.326,38.326,382300.0
2014-10-09 10:50:00,47.67,47.74,47.61,47.74,218900.0,38.326,38.3823,38.2778,38.3823,218900.0
2014-10-09 11:00:00,47.74,47.74,47.59,47.69,287500.0,38.3823,38.3823,38.2617,38.3421,287500.0
2014-10-09 11:10:00,47.69,47.8,47.65,47.75,212900.0,38.3421,38.4305,38.3099,38.3903,212900.0
2014-10-09 11:20:00,47.75,47.8,47.69,47.73,216700.0,38.3903,38.4305,38.3421,38.3742,216700.0
2014-10-09 11:30:00,47.73,47.75,47.61,47.61,179700.0,38.3742,38.3903,38.2778,38.2778,179700.0
2014-10-09 11:40:00,47.6,47.61,47.43,47.47,441900.0,38.2697,38.2778,38.133,38.1652,441900.0
2014-10-09 11:50:00,47.47,47.5,47.33,47.44,385400.0,38.1652,38.1893,38.0526,38.1411,385400.0
2014-10-09 12:00:00,47.44,47.49,47.38,47.38,153300.0,38.1411,38.1813,38.0928,38.0928,153300.0
2014-10-09 12:10:00,47.39,47.44,47.26,47.32,225000.0,38.1009,38.1411,37.9964,38.0446,225000.0
2014-10-09 12:20:00,47.32,47.33,47.17,47.18,717700.0,38.0446,38.0526,37.924,37.932,717700.0
2014-10-09 12:30:00,47.17,47.21,47.1,47.17,896200.0,37.924,37.9562,37.8677,37.924,896200.0
2014-10-09 12:40:00,47.18,47.26,47.14,47.26,231800.0,37.932,37.9964,37.8999,37.9964,231800.0
2014-10-09 12:50:00,47.26,47.3,47.21,47.27,223800.0,37.9964,38.0285,37.9562,38.0044,223800.0
2014-10-09 13:00:00,47.27,47.27,47.04,47.06,168200.0,38.0044,38.0044,37.8195,37.8356,168200.0
2014-10-09 13:10:00,47.07,47.16,47.01,47.12,215900.0,37.8436,37.916,37.7954,37.8838,215900.0
2014-10-09 13:20:00,47.13,47.3,47.13,47.23,209300.0,37.8918,38.0285,37.8918,37.9722,209300.0
2014-10-09 13:30:00,47.23,47.42,47.19,47.42,319800.0,37.9722,38.125,37.9401,38.125,319800.0
2014-10-09 13:40:00,47.42,47.43,47.27,47.3,366200.0,38.125,38.133,38.0044,38.0285,366200.0
2014-10-09 13:50:00,47.3,47.32,47.16,47.21,317100.0,38.0285,38.0446,37.916,37.9562,317100.0
2014-10-09 14:00:00,47.21,47.21,47.1,47.14,359700.0,37.9562,37.9562,37.8677,37.8999,359700.0
2014-10-09 14:10:00,47.14,47.15,47.04,47.06,418300.0,37.8999,37.9079,37.8195,37.8356,418300.0
2014-10-09 14:20:00,47.06,47.09,46.99,47.01,311000.0,37.8356,37.8597,37.7793,37.7954,311000.0
2014-10-09 14:30:00,47.02,47.12,46.91,47.09,271800.0,37.8034,37.8838,37.715,37.8597,271800.0
2014-10-09 14:40:00,47.09,47.11,46.97,47.01,178200.0,37.8597,37.8758,37.7632,37.7954,178200.0
2014-10-09 14:50:00,47.0,47.1,46.94,46.94,354400.0,37.7873,37.8677,37.7391,37.7391,354400.0
2014-10-09 15:00:00,46.94,47.0,46.87,46.87,327100.0,37.7391,37.7873,37.6828,37.6828,327100.0
2014-10-09 15:10:00,46.88,47.08,46.88,47.03,277600.0,37.6909,37.8517,37.6909,37.8115,277600.0
2014-10-09 15:20:00,47.03,47.09,46.95,47.09,363300.0,37.8115,37.8597,37.7471,37.8597,363300.0
2014-10-09 15:30:00,47.08,47.21,47.07,47.16,421200.0,37.8517,37.9562,37.8436,37.916,421200.0
2014-10-09 15:40:00,47.15,47.16,46.98,47.01,604300.0,37.9079,37.916,37.7713,37.7954,604300.0
2014-10-09 15:50:00,47.0,47.09,46.98,47.01,786400.0,37.7873,37.8597,37.7713,37.7954,786400.0
2014-10-10 09:30:00,47.03,47.03,46.67,46.94,580000.0,37.8115,37.8115,37.522,37.7391,580000.0
2014-10-10 09:40:00,46.95,47.2,46.94,47.13,1231500.0,37.7471,37.9481,37.7391,37.8918,1231500.0
2014-10-10 09:50:00,47.13,47.14,46.9,46.92,324400.0,37.8918,37.8999,37.7069,37.723,324400.0
2014-10-10 10:00:00,46.91,46.91,46.63,46.65,339000.0,37.715,37.715,37.4899,37.5059,339000.0
2014-10-10 10:10:00,46.64,46.76,46.58,46.66,307400.0,37.4979,37.5944,37.4497,37.514,307400.0
2014-10-10 10:20:00,46.66,46.66,46.45,46.48,396000.0,37.514,37.514,37.3451,37.3693,396000.0
2014-10-10 10:30:00,46.48,46.6,46.39,46.53,293400.0,37.3693,37.4657,37.2969,37.4095,293400.0
2014-10-10 10:40:00,46.54,46.58,46.46,46.53,273900.0,37.4175,37.4497,37.3532,37.4095,273900.0
2014-10-10 10:50:00,46.54,46.65,46.49,46.55,744900.0,37.4175,37.5059,37.3773,37.4255,744900.0
2014-10-10 11:00:00,46.55,46.74,46.55,46.71,192000.0,37.4255,37.5783,37.4255,37.5542,192000.0
2014-10-10 11:10:00,46.7,46.7,46.46,46.48,547700.0,37.5461,37.5461,37.3532,37.3693,547700.0
2014-10-10 11:20:00,46.48,46.53,46.39,46.44,486800.0,37.3693,37.4095,37.2969,37.3371,486800.0
2014-10-10 11:30:00,46.43,46.52,46.41,46.48,203300.0,37.3291,37.4014,37.313,37.3693,203300.0
2014-10-10 11:40:00,46.48,46.57,46.37,46.56,199900.0,37.3693,37.4416,37.2808,37.4336,199900.0
2014-10-10 11:50:00,46.57,46.64,46.55,46.59,174600.0,37.4416,37.4979,37.4255,37.4577,174600.0
2014-10-10 12:00:00,46.59,46.85,46.59,46.81,535300.0,37.4577,37.6667,37.4577,37.6346,535300.0
2014-10-10 12:10:00,46.8,46.91,46.79,46.8,377800.0,37.6265,37.715,37.6185,37.6265,377800.0
2014-10-10 12:20:00,46.79,46.87,46.74,46.8,150000.0,37.6185,37.6828,37.5783,37.6265,150000.0
2014-10-10 12:30:00,46.8,47.0,46.75,46.77,569800.0,37.6265,37.7873,37.5863,37.6024,569800.0
2014-10-10 12:40:00,46.77,46.89,46.77,46.87,213300.0,37.6024,37.6989,37.6024,37.6828,213300.0
2014-10-10 12:50:00,46.88,46.92,46.78,46.84,286000.0,37.6909,37.723,37.6105,37.6587,286000.0
2014-10-10 13:00:00,46.84,46.89,46.76,46.83,357500.0,37.6587,37.6989,37.5944,37.6507,357500.0
2014-10-10 13:10:00,46.83,46.85,46.66,46.66,238200.0,37.6507,37.6667,37.514,37.514,238200.0
2014-10-10 13:20:00,46.66,46.71,46.61,46.65,439300.0,37.514,37.5542,37.4738,37.5059,439300.0
2014-10-10 13:30:00,46.65,46.82,46.64,46.78,359400.0,37.5059,37.6426,37.4979,37.6105,359400.0
2014-10-10 13:40:00,46.77,46.81,46.67,46.73,372500.0,37.6024,37.6346,37.522,37.5703,372500.0
2014-10-10 13:50:00,46.73,46.81,46.73,46.75,303300.0,37.5703,37.6346,37.5703,37.5863,303300.0
2014-10-10 14:00:00,46.76,46.83,46.76,46.78,329900.0,37.5944,37.6507,37.5944,37.6105,329900.0
2014-10-10 14:10:00,46.79,46.79,46.69,46.7,316800.0,37.6185,37.6185,37.5381,37.5461,316800.0
2014-10-10 14:20:00,46.7,46.77,46.7,46.74,278500.0,37.5461,37.6024,37.5461,37.5783,278500.0
2014-10-10 14:30:00,46.74,46.75,46.61,46.62,308700.0,37.5783,37.5863,37.4738,37.4818,308700.0
2014-10-10 14:40:00,46.62,46.68,46.58,46.64,248100.0,37.4818,37.5301,37.4497,37.4979,248100.0
2014-10-10 14:50:00,46.64,46.67,46.6,46.61,259100.0,37.4979,37.522,37.4657,37.4738,259100.0
2014-10-10 15:00:00,46.61,46.64,46.49,46.51,426600.0,37.4738,37.4979,37.3773,37.3934,426600.0
2014-10-10 15:10:00,46.52,46.62,46.47,46.51,334300.0,37.4014,37.4818,37.3612,37.3934,334300.0
2014-10-10 15:20:00,46.51,46.53,46.42,46.5,290300.0,37.3934,37.4095,37.321,37.3853,290300.0
2014-10-10 15:30:00,46.5,46.52,46.43,46.5,411500.0,37.3853,37.4014,37.3291,37.3853,411500.0
2014-10-10 15:40:00,46.49,46.5,46.32,46.34,280200.0,37.3773,37.3853,37.2406,37.2567,280200.0
2014-10-10 15:50:00,46.33,46.35,46.29,46.31,610200.0,37.2487,37.2647,37.2165,37.2326,610200.0
2014-10-13 09:30:00,46.25,46.64,46.25,46.59,697000.0,37.1843,37.4979,37.1843,37.4577,697000.0
2014-10-13 09:40:00,46.59,46.63,46.22,46.22,828100.0,37.4577,37.4899,37.1602,37.1602,828100.0
2014-10-13 09:50:00,46.23,46.24,45.98,46.16,938300.0,37.1683,37.1763,36.9673,37.112,938300.0
2014-10-13 10:00:00,46.18,46.33,46.16,46.22,484600.0,37.1281,37.2487,37.112,37.1602,484600.0
2014-10-13 10:10:00,46.2,46.27,46.03,46.04,579900.0,37.1441,37.2004,37.0075,37.0155,579900.0
2014-10-13 10:20:00,46.04,46.13,45.89,45.9,410200.0,37.0155,37.0879,36.8949,36.9029,410200.0
2014-10-13 10:30:00,45.9,46.08,45.9,46.04,352700.0,36.9029,37.0477,36.9029,37.0155,352700.0
2014-10-13 10:40:00,46.04,46.04,45.86,45.89,390300.0,37.0155,37.0155,36.8708,36.8949,390300.0
2014-10-13 10:50:00,45.9,46.18,45.9,46.12,538800.0,36.9029,37.1281,36.9029,37.0798,538800.0
2014-10-13 11:00:00,46.12,46.26,46.07,46.23,432200.0,37.0798,37.1924,37.0396,37.1683,432200.0
2014-10-13 11:10:00,46.23,46.23,45.95,45.95,422100.0,37.1683,37.1683,36.9431,36.9431,422100.0
2014-10-13 11:20:00,45.94,46.14,45.93,46.04,368400.0,36.9351,37.0959,36.9271,37.0155,368400.0
2014-10-13 11:30:00,46.04,46.18,46.02,46.02,258300.0,37.0155,37.1281,36.9994,36.9994,258300.0
2014-10-13 11:40:00,46.03,46.15,46.03,46.14,272000.0,37.0075,37.1039,37.0075,37.0959,272000.0
2014-10-13 11:50:00,46.14,46.18,46.03,46.03,139900.0,37.0959,37.1281,37.0075,37.0075,139900.0
2014-10-13 12:00:00,46.03,46.09,45.97,45.97,156800.0,37.0075,37.0557,36.9592,36.9592,156800.0
2014-10-13 12:10:00,45.97,46.05,45.94,46.05,112200.0,36.9592,37.0235,36.9351,37.0235,112200.0
2014-10-13 12:20:00,46.05,46.2,46.03,46.2,278500.0,37.0235,37.1441,37.0075,37.1441,278500.0
2014-10-13 12:30:00,46.2,46.27,46.17,46.23,266000.0,37.1441,37.2004,37.12,37.1683,266000.0
2014-10-13 12:40:00,46.23,46.29,46.17,46.17,175900.0,37.1683,37.2165,37.12,37.12,175900.0
2014-10-13 12:50:00,46.17,46.22,46.15,46.18,82700.0,37.12,37.1602,37.1039,37.1281,82700.0
2014-10-13 13:00:00,46.19,46.22,46.18,46.19,69700.0,37.1361,37.1602,37.1281,37.1361,69700.0
2014-10-13 13:10:00,46.2,46.2,45.96,46.02,259400.0,37.1441,37.1441,36.9512,36.9994,259400.0
2014-10-13 13:20:00,46.02,46.18,46.02,46.16,108900.0,36.9994,37.1281,36.9994,37.112,108900.0
2014-10-13 13:30:00,46.16,46.26,46.12,46.23,792200.0,37.112,37.1924,37.0798,37.1683,792200.0
2014-10-13 13:40:00,46.23,46.23,46.07,46.08,113900.0,37.1683,37.1683,37.0396,37.0477,113900.0
2014-10-13 13:50:00,46.08,46.13,45.97,46.04,163500.0,37.0477,37.0879,36.9592,37.0155,163500.0
2014-10-13 14:00:00,46.04,46.05,45.94,46.02,154500.0,37.0155,37.0235,36.9351,36.9994,154500.0
2014-10-13 14:10:00,46.02,46.02,45.89,45.89,369600.0,36.9994,36.9994,36.8949,36.8949,369600.0
2014-10-13 14:20:00,45.88,45.97,45.87,45.96,360200.0,36.8869,36.9592,36.8788,36.9512,360200.0
2014-10-13 14:30:00,45.96,45.96,45.85,45.89,127200.0,36.9512,36.9512,36.8627,36.8949,127200.0
2014-10-13 14:40:00,45.88,45.9,45.8,45.8,266700.0,36.8869,36.9029,36.8225,36.8225,266700.0
2014-10-13 14:50:00,45.8,45.86,45.67,45.7,169300.0,36.8225,36.8708,36.718,36.7422,169300.0
2014-10-13 15:00:00,45.7,45.72,45.63,45.63,575000.0,36.7422,36.7582,36.6859,36.6859,575000.0
2014-10-13 15:10:00,45.62,45.66,45.55,45.56,223100.0,36.6778,36.71,36.6216,36.6296,223100.0
2014-10-13 15:20:00,45.56,45.58,45.48,45.54,304500.0,36.6296,36.6457,36.5653,36.6135,304500.0
2014-10-13 15:30:00,45.53,45.54,45.21,45.24,731200.0,36.6055,36.6135,36.3482,36.3723,731200.0
2014-10-13 15:40:00,45.24,45.35,45.09,45.14,953500.0,36.3723,36.4608,36.2517,36.2919,953500.0
2014-10-13 15:50:00,45.14,45.19,45.04,45.09,1246900.0,36.2919,36.3321,36.2115,36.2517,1246900.0
2014-10-14 09:30:00,45.41,45.48,45.32,45.39,448000.0,36.509,36.5653,36.4366,36.4929,448000.0
2014-10-14 09:40:00,45.39,45.48,45.31,45.31,338700.0,36.4929,36.5653,36.4286,36.4286,338700.0
2014-10-14 09:50:00,45.31,45.34,45.03,45.08,569400.0,36.4286,36.4527,36.2035,36.2437,569400.0
2014-10-14 10:00:00,45.07,45.18,44.97,45.14,831200.0,36.2356,36.3241,36.1552,36.2919,831200.0
2014-10-14 10:10:00,45.14,45.2,44.99,45.01,262200.0,36.2919,36.3402,36.1713,36.1874,262200.0
2014-10-14 10:20:00,45.0,45.15,44.95,45.13,300900.0,36.1794,36.3,36.1392,36.2839,300900.0
2014-10-14 10:30:00,45.13,45.22,45.08,45.16,221200.0,36.2839,36.3562,36.2437,36.308,221200.0
2014-10-14 10:40:00,45.17,45.25,45.06,45.25,292900.0,36.316,36.3804,36.2276,36.3804,292900.0
2014-10-14 10:50:00,45.25,45.41,45.18,45.2,253300.0,36.3804,36.509,36.3241,36.3402,253300.0
2014-10-14 11:00:00,45.2,45.3,45.18,45.23,312200.0,36.3402,36.4206,36.3241,36.3643,312200.0
2014-10-14 11:10:00,45.23,45.47,45.23,45.41,227800.0,36.3643,36.5572,36.3643,36.509,227800.0
2014-10-14 11:20:00,45.41,45.45,45.34,45.4,215800.0,36.509,36.5412,36.4527,36.501,215800.0
2014-10-14 11:30:00,45.4,45.48,45.36,45.47,165400.0,36.501,36.5653,36.4688,36.5572,165400.0
2014-10-14 11:40:00,45.48,45.68,45.48,45.62,482300.0,36.5653,36.7261,36.5653,36.6778,482300.0
2014-10-14 11:50:00,45.62,45.67,45.53,45.57,166700.0,36.6778,36.718,36.6055,36.6376,166700.0
2014-10-14 12:00:00,45.57,45.7,45.56,45.7,188800.0,36.6376,36.7422,36.6296,36.7422,188800.0
2014-10-14 12:10:00,45.69,45.75,45.66,45.68,750600.0,36.7341,36.7823,36.71,36.7261,750600.0
2014-10-14 12:20:00,45.67,45.71,45.58,45.61,163700.0,36.718,36.7502,36.6457,36.6698,163700.0
2014-10-14 12:30:00,45.59,45.6,45.49,45.54,182100.0,36.6537,36.6618,36.5733,36.6135,182100.0
2014-10-14 12:40:00,45.53,45.71,45.48,45.7,357900.0,36.6055,36.7502,36.5653,36.7422,357900.0
2014-10-14 12:50:00,45.7,45.7,45.61,45.67,101500.0,36.7422,36.7422,36.6698,36.718,101500.0
2014-10-14 13:00:00,45.66,45.82,45.66,45.75,102600.0,36.71,36.8386,36.71,36.7823,102600.0
2014-10-14 13:10:00,45.74,45.9,45.73,45.8,100800.0,36.7743,36.9029,36.7663,36.8225,100800.0
2014-10-14 13:20:00,45.77,45.78,45.59,45.68,190000.0,36.7984,36.8065,36.6537,36.7261,190000.0
2014-10-14 13:30:00,45.68,45.74,45.59,45.6,176600.0,36.7261,36.7743,36.6537,36.6618,176600.0
2014-10-14 13:40:00,45.6,45.64,45.51,45.61,129400.0,36.6618,36.6939,36.5894,36.6698,129400.0
2014-10-14 13:50:00,45.61,45.66,45.55,45.66,85800.0,36.6698,36.71,36.6216,36.71,85800.0
2014-10-14 14:00:00,45.65,45.73,45.6,45.62,102400.0,36.702,36.7663,36.6618,36.6778,102400.0
2014-10-14 14:10:00,45.62,45.74,45.62,45.67,89300.0,36.6778,36.7743,36.6778,36.718,89300.0
2014-10-14 14:20:00,45.67,45.7,45.51,45.52,237800.0,36.718,36.7422,36.5894,36.5974,237800.0
2014-10-14 14:30:00,45.53,45.57,45.39,45.47,160100.0,36.6055,36.6376,36.4929,36.5572,160100.0
2014-10-14 14:40:00,45.47,45.58,45.45,45.53,135700.0,36.5572,36.6457,36.5412,36.6055,135700.0
2014-10-14 14:50:00,45.52,45.54,45.36,45.4,229900.0,36.5974,36.6135,36.4688,36.501,229900.0
2014-10-14 15:00:00,45.4,45.5,45.26,45.29,258500.0,36.501,36.5814,36.3884,36.4125,258500.0
2014-10-14 15:10:00,45.29,45.34,45.26,45.26,130200.0,36.4125,36.4527,36.3884,36.3884,130200.0
2014-10-14 15:20:00,45.26,45.28,45.11,45.26,305400.0,36.3884,36.4045,36.2678,36.3884,305400.0
2014-10-14 15:30:00,45.26,45.34,45.14,45.34,362800.0,36.3884,36.4527,36.2919,36.4527,362800.0
2014-10-14 15:40:00,45.34,45.39,45.23,45.27,423000.0,36.4527,36.4929,36.3643,36.3964,423000.0
2014-10-14 15:50:00,45.27,45.32,45.18,45.26,514900.0,36.3964,36.4366,36.3241,36.3884,514900.0
2014-10-15 09:30:00,44.43,44.65,44.19,44.26,761500.0,35.7211,35.898,35.5281,35.5844,761500.0
2014-10-15 09:40:00,44.26,44.63,44.09,44.61,609700.0,35.5844,35.8819,35.4477,35.8658,609700.0
2014-10-15 09:50:00,44.61,44.86,44.55,44.83,836200.0,35.8658,36.0668,35.8176,36.0427,836200.0
2014-10-15 10:00:00,44.83,45.03,44.83,44.95,489500.0,36.0427,36.2035,36.0427,36.1392,489500.0
2014-10-15 10:10:00,44.95,45.2,44.92,44.98,817200.0,36.1392,36.3402,36.115,36.1633,817200.0
2014-10-15 10:20:00,44.97,45.06,44.88,44.96,442300.0,36.1552,36.2276,36.0829,36.1472,442300.0
2014-10-15 10:30:00,44.97,44.97,44.74,44.81,395500.0,36.1552,36.1552,35.9703,36.0266,395500.0
2014-10-15 10:40:00,44.8,44.86,44.6,44.71,747600.0,36.0186,36.0668,35.8578,35.9462,747600.0
2014-10-15 10:50:00,44.71,44.85,44.71,44.79,430800.0,35.9462,36.0588,35.9462,36.0105,430800.0
2014-10-15 11:00:00,44.8,45.02,44.69,45.01,418100.0,36.0186,36.1954,35.9301,36.1874,418100.0
2014-10-15 11:10:00,45.02,45.04,44.82,44.91,221600.0,36.1954,36.2115,36.0346,36.107,221600.0
2014-10-15 11:20:00,44.9,44.9,44.67,44.69,247400.0,36.099,36.099,35.914,35.9301,247400.0
2014-10-15 11:30:00,44.69,44.81,44.61,44.75,337700.0,35.9301,36.0266,35.8658,35.9784,337700.0
2014-10-15 11:40:00,44.75,44.8,44.64,44.69,514600.0,35.9784,36.0186,35.8899,35.9301,514600.0
2014-10-15 11:50:00,44.68,44.81,44.62,44.81,364700.0,35.9221,36.0266,35.8738,36.0266,364700.0
2014-10-15 12:00:00,44.8,44.8,44.68,44.73,225000.0,36.0186,36.0186,35.9221,35.9623,225000.0
2014-10-15 12:10:00,44.72,44.76,44.56,44.61,277100.0,35.9542,35.9864,35.8256,35.8658,277100.0
2014-10-15 12:20:00,44.61,44.75,44.6,44.67,232600.0,35.8658,35.9784,35.8578,35.914,232600.0
2014-10-15 12:30:00,44.66,44.69,44.54,44.61,157100.0,35.906,35.9301,35.8095,35.8658,157100.0
2014-10-15 12:40:00,44.6,44.61,44.44,44.53,311800.0,35.8578,35.8658,35.7291,35.8015,311800.0
2014-10-15 12:50:00,44.52,44.56,44.4,44.46,275700.0,35.7934,35.8256,35.697,35.7452,275700.0
2014-10-15 13:00:00,44.45,44.58,44.41,44.55,221200.0,35.7372,35.8417,35.705,35.8176,221200.0
2014-10-15 13:10:00,44.56,44.58,44.34,44.36,361900.0,35.8256,35.8417,35.6487,35.6648,361900.0
2014-10-15 13:20:00,44.37,44.37,44.17,44.25,465200.0,35.6728,35.6728,35.5121,35.5764,465200.0
2014-10-15 13:30:00,44.27,44.4,44.2,44.35,267100.0,35.5925,35.697,35.5362,35.6568,267100.0
2014-10-15 13:40:00,44.35,44.56,44.32,44.56,245800.0,35.6568,35.8256,35.6326,35.8256,245800.0
2014-10-15 13:50:00,44.55,44.65,44.46,44.47,614700.0,35.8176,35.898,35.7452,35.7532,614700.0
2014-10-15 14:00:00,44.46,44.56,44.34,44.51,420400.0,35.7452,35.8256,35.6487,35.7854,420400.0
2014-10-15 14:10:00,44.5,44.79,44.5,44.73,471300.0,35.7774,36.0105,35.7774,35.9623,471300.0
2014-10-15 14:20:00,44.72,44.77,44.57,44.66,449700.0,35.9542,35.9944,35.8336,35.906,449700.0
2014-10-15 14:30:00,44.67,44.94,44.62,44.94,336700.0,35.914,36.1311,35.8738,36.1311,336700.0
2014-10-15 14:40:00,44.94,44.98,44.81,44.88,596900.0,36.1311,36.1633,36.0266,36.0829,596900.0
2014-10-15 14:50:00,44.87,45.09,44.87,45.09,385900.0,36.0748,36.2517,36.0748,36.2517,385900.0
2014-10-15 15:00:00,45.09,45.2,45.03,45.14,485300.0,36.2517,36.3402,36.2035,36.2919,485300.0
2014-10-15 15:10:00,45.14,45.27,44.98,45.06,817500.0,36.2919,36.3964,36.1633,36.2276,817500.0
2014-10-15 15:20:00,45.07,45.42,45.05,45.42,620800.0,36.2356,36.517,36.2196,36.517,620800.0
2014-10-15 15:30:00,45.41,45.64,45.34,45.58,1050700.0,36.509,36.6939,36.4527,36.6457,1050700.0
2014-10-15 15:40:00,45.6,45.75,45.47,45.51,770900.0,36.6618,36.7823,36.5572,36.5894,770900.0
2014-10-15 15:50:00,45.5,45.64,45.47,45.57,764100.0,36.5814,36.6939,36.5572,36.6376,764100.0
2014-10-16 09:30:00,44.76,45.37,44.68,45.34,1168000.0,35.9864,36.4768,35.9221,36.4527,1168000.0
2014-10-16 09:40:00,45.35,45.44,45.2,45.42,985100.0,36.4608,36.5331,36.3402,36.517,985100.0
2014-10-16 09:50:00,45.42,45.55,45.38,45.52,782400.0,36.517,36.6216,36.4849,36.5974,782400.0
2014-10-16 10:00:00,45.51,45.55,45.3,45.46,778500.0,36.5894,36.6216,36.4206,36.5492,778500.0
2014-10-16 10:10:00,45.47,45.47,45.07,45.22,626900.0,36.5572,36.5572,36.2356,36.3562,626900.0
2014-10-16 10:20:00,45.22,45.7,45.16,45.48,1305400.0,36.3562,36.7422,36.308,36.5653,1305400.0
2014-10-16 10:30:00,45.48,45.7,45.42,45.62,555800.0,36.5653,36.7422,36.517,36.6778,555800.0
2014-10-16 10:40:00,45.62,45.89,45.53,45.84,621400.0,36.6778,36.8949,36.6055,36.8547,621400.0
2014-10-16 10:50:00,45.83,46.04,45.78,45.8,551200.0,36.8467,37.0155,36.8065,36.8225,551200.0
2014-10-16 11:00:00,45.8,45.84,45.65,45.78,537500.0,36.8225,36.8547,36.702,36.8065,537500.0
2014-10-16 11:10:00,45.78,45.96,45.72,45.89,635200.0,36.8065,36.9512,36.7582,36.8949,635200.0
2014-10-16 11:20:00,45.89,46.03,45.87,46.01,490200.0,36.8949,37.0075,36.8788,36.9914,490200.0
2014-10-16 11:30:00,46.01,46.06,45.76,45.77,438700.0,36.9914,37.0316,36.7904,36.7984,438700.0
2014-10-16 11:40:00,45.77,45.92,45.7,45.71,302400.0,36.7984,36.919,36.7422,36.7502,302400.0
2014-10-16 11:50:00,45.69,45.76,45.59,45.65,306300.0,36.7341,36.7904,36.6537,36.702,306300.0
2014-10-16 12:00:00,45.65,45.78,45.58,45.72,244400.0,36.702,36.8065,36.6457,36.7582,244400.0
2014-10-16 12:10:00,45.73,45.83,45.66,45.83,320000.0,36.7663,36.8467,36.71,36.8467,320000.0
2014-10-16 12:20:00,45.83,45.89,45.72,45.77,235600.0,36.8467,36.8949,36.7582,36.7984,235600.0
2014-10-16 12:30:00,45.76,45.83,45.69,45.76,346300.0,36.7904,36.8467,36.7341,36.7904,346300.0
2014-10-16 12:40:00,45.76,45.87,45.74,45.83,277300.0,36.7904,36.8788,36.7743,36.8467,277300.0
2014-10-16 12:50:00,45.84,45.97,45.82,45.92,213000.0,36.8547,36.9592,36.8386,36.919,213000.0
2014-10-16 13:00:00,45.93,46.08,45.93,46.05,393700.0,36.9271,37.0477,36.9271,37.0235,393700.0
2014-10-16 13:10:00,46.04,46.07,45.95,46.05,410500.0,37.0155,37.0396,36.9431,37.0235,410500.0
2014-10-16 13:20:00,46.05,46.16,46.0,46.07,290200.0,37.0235,37.112,36.9833,37.0396,290200.0
2014-10-16 13:30:00,46.06,46.19,46.04,46.15,263300.0,37.0316,37.1361,37.0155,37.1039,263300.0
2014-10-16 13:40:00,46.15,46.27,46.12,46.18,390900.0,37.1039,37.2004,37.0798,37.1281,390900.0
2014-10-16 13:50:00,46.18,46.18,45.96,46.03,361600.0,37.1281,37.1281,36.9512,37.0075,361600.0
2014-10-16 14:00:00,46.03,46.19,45.98,46.16,271200.0,37.0075,37.1361,36.9673,37.112,271200.0
2014-10-16 14:10:00,46.16,46.18,45.97,45.98,329500.0,37.112,37.1281,36.9592,36.9673,329500.0
2014-10-16 14:20:00,46.0,46.02,45.87,46.0,346700.0,36.9833,36.9994,36.8788,36.9833,346700.0
2014-10-16 14:30:00,46.01,46.11,45.97,46.07,245200.0,36.9914,37.0718,36.9592,37.0396,245200.0
2014-10-16 14:40:00,46.06,46.06,45.84,45.85,290800.0,37.0316,37.0316,36.8547,36.8627,290800.0
2014-10-16 14:50:00,45.85,46.0,45.83,45.94,412300.0,36.8627,36.9833,36.8467,36.9351,412300.0
2014-10-16 15:00:00,45.94,45.99,45.81,45.97,398200.0,36.9351,36.9753,36.8306,36.9592,398200.0
2014-10-16 15:10:00,45.98,46.2,45.96,46.08,332400.0,36.9673,37.1441,36.9512,37.0477,332400.0
2014-10-16 15:20:00,46.09,46.16,46.04,46.11,369200.0,37.0557,37.112,37.0155,37.0718,369200.0
2014-10-16 15:30:00,46.12,46.13,45.95,45.97,444200.0,37.0798,37.0879,36.9431,36.9592,444200.0
2014-10-16 15:40:00,45.97,46.09,45.97,46.05,587000.0,36.9592,37.0557,36.9592,37.0235,587000.0
2014-10-16 15:50:00,46.05,46.16,46.0,46.01,1323800.0,37.0235,37.112,36.9833,36.9914,1323800.0
2014-10-17 09:30:00,46.5,46.62,46.42,46.55,692300.0,37.3853,37.4818,37.321,37.4255,692300.0
2014-10-17 09:40:00,46.54,46.6,46.4,46.48,400700.0,37.4175,37.4657,37.3049,37.3693,400700.0
2014-10-17 09:50:00,46.49,46.7,46.49,46.64,282300.0,37.3773,37.5461,37.3773,37.4979,282300.0
2014-10-17 10:00:00,46.64,46.74,46.57,46.7,333400.0,37.4979,37.5783,37.4416,37.5461,333400.0
2014-10-17 10:10:00,46.7,46.87,46.69,46.81,510300.0,37.5461,37.6828,37.5381,37.6346,510300.0
2014-10-17 10:20:00,46.82,46.92,46.77,46.92,321300.0,37.6426,37.723,37.6024,37.723,321300.0
2014-10-17 10:30:00,46.92,46.93,46.74,46.74,207500.0,37.723,37.7311,37.5783,37.5783,207500.0
2014-10-17 10:40:00,46.74,46.8,46.67,46.67,180700.0,37.5783,37.6265,37.522,37.522,180700.0
2014-10-17 10:50:00,46.68,46.83,46.68,46.82,115100.0,37.5301,37.6507,37.5301,37.6426,115100.0
2014-10-17 11:00:00,46.82,46.85,46.75,46.83,127200.0,37.6426,37.6667,37.5863,37.6507,127200.0
2014-10-17 11:10:00,46.83,46.92,46.82,46.89,229400.0,37.6507,37.723,37.6426,37.6989,229400.0
2014-10-17 11:20:00,46.9,46.9,46.81,46.84,108200.0,37.7069,37.7069,37.6346,37.6587,108200.0
2014-10-17 11:30:00,46.84,46.9,46.81,46.9,101300.0,37.6587,37.7069,37.6346,37.7069,101300.0
2014-10-17 11:40:00,46.9,46.96,46.85,46.92,119300.0,37.7069,37.7552,37.6667,37.723,119300.0
2014-10-17 11:50:00,46.93,46.97,46.83,46.83,161800.0,37.7311,37.7632,37.6507,37.6507,161800.0
2014-10-17 12:00:00,46.83,46.93,46.82,46.87,133100.0,37.6507,37.7311,37.6426,37.6828,133100.0
2014-10-17 12:10:00,46.86,46.87,46.76,46.77,155300.0,37.6748,37.6828,37.5944,37.6024,155300.0
2014-10-17 12:20:00,46.77,46.85,46.74,46.82,88900.0,37.6024,37.6667,37.5783,37.6426,88900.0
2014-10-17 12:30:00,46.82,46.86,46.79,46.8,132500.0,37.6426,37.6748,37.6185,37.6265,132500.0
2014-10-17 12:40:00,46.81,46.83,46.73,46.78,273900.0,37.6346,37.6507,37.5703,37.6105,273900.0
2014-10-17 12:50:00,46.77,46.8,46.68,46.77,263900.0,37.6024,37.6265,37.5301,37.6024,263900.0
2014-10-17 13:00:00,46.78,46.82,46.66,46.66,134300.0,37.6105,37.6426,37.514,37.514,134300.0
2014-10-17 13:10:00,46.66,46.7,46.6,46.67,233300.0,37.514,37.5461,37.4657,37.522,233300.0
2014-10-17 13:20:00,46.68,46.68,46.62,46.62,88800.0,37.5301,37.5301,37.4818,37.4818,88800.0
2014-10-17 13:30:00,46.62,46.74,46.6,46.73,175800.0,37.4818,37.5783,37.4657,37.5703,175800.0
2014-10-17 13:40:00,46.73,46.75,46.65,46.65,191900.0,37.5703,37.5863,37.5059,37.5059,191900.0
2014-10-17 13:50:00,46.65,46.73,46.61,46.68,517900.0,37.5059,37.5703,37.4738,37.5301,517900.0
2014-10-17 14:00:00,46.67,46.68,46.41,46.45,346800.0,37.522,37.5301,37.313,37.3451,346800.0
2014-10-17 14:10:00,46.45,46.58,46.44,46.52,305600.0,37.3451,37.4497,37.3371,37.4014,305600.0
2014-10-17 14:20:00,46.52,46.63,46.51,46.63,261400.0,37.4014,37.4899,37.3934,37.4899,261400.0
2014-10-17 14:30:00,46.62,46.72,46.59,46.61,245300.0,37.4818,37.5622,37.4577,37.4738,245300.0
2014-10-17 14:40:00,46.61,46.73,46.61,46.65,157700.0,37.4738,37.5703,37.4738,37.5059,157700.0
2014-10-17 14:50:00,46.64,46.67,46.58,46.67,315400.0,37.4979,37.522,37.4497,37.522,315400.0
2014-10-17 15:00:00,46.67,46.69,46.53,46.66,329200.0,37.522,37.5381,37.4095,37.514,329200.0
2014-10-17 15:10:00,46.66,46.85,46.66,46.75,263600.0,37.514,37.6667,37.514,37.5863,263600.0
2014-10-17 15:20:00,46.75,46.78,46.72,46.77,291200.0,37.5863,37.6105,37.5622,37.6024,291200.0
2014-10-17 15:30:00,46.77,46.84,46.73,46.76,247700.0,37.6024,37.6587,37.5703,37.5944,247700.0
2014-10-17 15:40:00,46.76,46.84,46.71,46.72,340400.0,37.5944,37.6587,37.5542,37.5622,340400.0
2014-10-17 15:50:00,46.72,46.73,46.63,46.63,981800.0,37.5622,37.5703,37.4899,37.4899,981800.0
2014-10-20 09:30:00,46.52,46.84,46.33,46.84,310000.0,37.4014,37.6587,37.2487,37.6587,310000.0
2014-10-20 09:40:00,46.84,46.98,46.82,46.83,883000.0,37.6587,37.7713,37.6426,37.6507,883000.0
2014-10-20 09:50:00,46.82,46.98,46.76,46.92,747900.0,37.6426,37.7713,37.5944,37.723,747900.0
2014-10-20 10:00:00,46.93,46.97,46.83,46.84,400900.0,37.7311,37.7632,37.6507,37.6587,400900.0
2014-10-20 10:10:00,46.82,46.9,46.78,46.82,142300.0,37.6426,37.7069,37.6105,37.6426,142300.0
2014-10-20 10:20:00,46.83,47.04,46.83,46.94,187300.0,37.6507,37.8195,37.6507,37.7391,187300.0
2014-10-20 10:30:00,46.94,47.03,46.92,46.99,280000.0,37.7391,37.8115,37.723,37.7793,280000.0
2014-10-20 10:40:00,46.99,47.05,46.94,47.0,296000.0,37.7793,37.8275,37.7391,37.7873,296000.0
2014-10-20 10:50:00,47.0,47.01,46.93,46.93,286100.0,37.7873,37.7954,37.7311,37.7311,286100.0
2014-10-20 11:00:00,46.93,47.03,46.88,47.02,835000.0,37.7311,37.8115,37.6909,37.8034,835000.0
2014-10-20 11:10:00,47.02,47.05,46.93,47.05,292700.0,37.8034,37.8275,37.7311,37.8275,292700.0
2014-10-20 11:20:00,47.05,47.06,46.97,46.98,322900.0,37.8275,37.8356,37.7632,37.7713,322900.0
2014-10-20 11:30:00,46.98,47.09,46.95,47.04,791400.0,37.7713,37.8597,37.7471,37.8195,791400.0
2014-10-20 11:40:00,47.04,47.05,47.0,47.03,490900.0,37.8195,37.8275,37.7873,37.8115,490900.0
2014-10-20 11:50:00,47.03,47.05,46.99,47.03,334000.0,37.8115,37.8275,37.7793,37.8115,334000.0
2014-10-20 12:00:00,47.04,47.07,47.0,47.0,225500.0,37.8195,37.8436,37.7873,37.7873,225500.0
2014-10-20 12:10:00,46.99,47.02,46.97,47.02,570300.0,37.7793,37.8034,37.7632,37.8034,570300.0
2014-10-20 12:20:00,47.02,47.05,47.0,47.01,261600.0,37.8034,37.8275,37.7873,37.7954,261600.0
2014-10-20 12:30:00,47.0,47.03,46.94,46.98,134500.0,37.7873,37.8115,37.7391,37.7713,134500.0
2014-10-20 12:40:00,46.99,47.0,46.93,46.96,184600.0,37.7793,37.7873,37.7311,37.7552,184600.0
2014-10-20 12:50:00,46.97,47.01,46.9,46.94,261300.0,37.7632,37.7954,37.7069,37.7391,261300.0
2014-10-20 13:00:00,46.92,47.01,46.92,47.01,263400.0,37.723,37.7954,37.723,37.7954,263400.0
2014-10-20 13:10:00,47.01,47.04,46.97,47.03,324400.0,37.7954,37.8195,37.7632,37.8115,324400.0
2014-10-20 13:20:00,47.04,47.08,47.0,47.07,114000.0,37.8195,37.8517,37.7873,37.8436,114000.0
2014-10-20 13:30:00,47.07,47.08,47.04,47.07,159800.0,37.8436,37.8517,37.8195,37.8436,159800.0
2014-10-20 13:40:00,47.07,47.07,47.01,47.01,134300.0,37.8436,37.8436,37.7954,37.7954,134300.0
2014-10-20 13:50:00,47.01,47.07,47.01,47.04,80900.0,37.7954,37.8436,37.7954,37.8195,80900.0
2014-10-20 14:00:00,47.03,47.13,47.03,47.1,119000.0,37.8115,37.8918,37.8115,37.8677,119000.0
2014-10-20 14:10:00,47.1,47.17,47.1,47.13,213500.0,37.8677,37.924,37.8677,37.8918,213500.0
2014-10-20 14:20:00,47.13,47.2,47.13,47.2,258300.0,37.8918,37.9481,37.8918,37.9481,258300.0
2014-10-20 14:30:00,47.2,47.25,47.19,47.24,273700.0,37.9481,37.9883,37.9401,37.9803,273700.0
2014-10-20 14:40:00,47.25,47.28,47.22,47.25,195700.0,37.9883,38.0124,37.9642,37.9883,195700.0
2014-10-20 14:50:00,47.25,47.26,47.21,47.25,175800.0,37.9883,37.9964,37.9562,37.9883,175800.0
2014-10-20 15:00:00,47.26,47.36,47.25,47.34,271300.0,37.9964,38.0768,37.9883,38.0607,271300.0
2014-10-20 15:10:00,47.34,47.35,47.3,47.3,295600.0,38.0607,38.0687,38.0285,38.0285,295600.0
2014-10-20 15:20:00,47.29,47.3,47.24,47.26,509100.0,38.0205,38.0285,37.9803,37.9964,509100.0
2014-10-20 15:30:00,47.26,47.29,47.23,47.25,468700.0,37.9964,38.0205,37.9722,37.9883,468700.0
2014-10-20 15:40:00,47.25,47.33,47.25,47.29,2179800.0,37.9883,38.0526,37.9883,38.0205,2179800.0
2014-10-20 15:50:00,47.29,47.33,47.28,47.31,472100.0,38.0205,38.0526,38.0124,38.0366,472100.0
2014-10-21 09:30:00,47.61,47.84,47.6,47.83,602700.0,38.2778,38.4627,38.2697,38.4546,602700.0
2014-10-21 09:40:00,47.83,47.96,47.78,47.93,374700.0,38.4546,38.5592,38.4144,38.535,374700.0
2014-10-21 09:50:00,47.94,48.01,47.94,48.01,270200.0,38.5431,38.5994,38.5431,38.5994,270200.0
2014-10-21 10:00:00,48.0,48.02,47.89,47.97,325200.0,38.5913,38.6074,38.5029,38.5672,325200.0
2014-10-21 10:10:00,47.97,48.07,47.93,48.07,171000.0,38.5672,38.6476,38.535,38.6476,171000.0
2014-10-21 10:20:00,48.06,48.18,48.06,48.1,170200.0,38.6396,38.736,38.6396,38.6717,170200.0
2014-10-21 10:30:00,48.11,48.14,48.06,48.13,117800.0,38.6798,38.7039,38.6396,38.6958,117800.0
2014-10-21 10:40:00,48.13,48.19,48.11,48.18,127600.0,38.6958,38.7441,38.6798,38.736,127600.0
2014-10-21 10:50:00,48.18,48.19,48.15,48.18,81300.0,38.736,38.7441,38.7119,38.736,81300.0
2014-10-21 11:00:00,48.18,48.25,48.18,48.23,78600.0,38.736,38.7923,38.736,38.7762,78600.0
2014-10-21 11:10:00,48.23,48.23,48.17,48.2,140200.0,38.7762,38.7762,38.728,38.7521,140200.0
2014-10-21 11:20:00,48.2,48.22,48.15,48.18,75400.0,38.7521,38.7682,38.7119,38.736,75400.0
2014-10-21 11:30:00,48.18,48.21,48.15,48.19,151600.0,38.736,38.7602,38.7119,38.7441,151600.0
2014-10-21 11:40:00,48.19,48.26,48.18,48.18,83000.0,38.7441,38.8004,38.736,38.736,83000.0
2014-10-21 11:50:00,48.19,48.22,48.17,48.22,64700.0,38.7441,38.7682,38.728,38.7682,64700.0
2014-10-21 12:00:00,48.22,48.24,48.18,48.18,53200.0,38.7682,38.7843,38.736,38.736,53200.0
2014-10-21 12:10:00,48.18,48.2,48.16,48.18,237000.0,38.736,38.7521,38.72,38.736,237000.0
2014-10-21 12:20:00,48.19,48.22,48.18,48.2,36200.0,38.7441,38.7682,38.736,38.7521,36200.0
2014-10-21 12:30:00,48.2,48.22,48.17,48.17,75000.0,38.7521,38.7682,38.728,38.728,75000.0
2014-10-21 12:40:00,48.18,48.19,48.14,48.15,41000.0,38.736,38.7441,38.7039,38.7119,41000.0
2014-10-21 12:50:00,48.16,48.16,48.07,48.13,79400.0,38.72,38.72,38.6476,38.6958,79400.0
2014-10-21 13:00:00,48.12,48.16,48.11,48.15,141800.0,38.6878,38.72,38.6798,38.7119,141800.0
2014-10-21 13:10:00,48.15,48.16,48.1,48.11,30900.0,38.7119,38.72,38.6717,38.6798,30900.0
2014-10-21 13:20:00,48.11,48.13,48.06,48.13,248100.0,38.6798,38.6958,38.6396,38.6958,248100.0
2014-10-21 13:30:00,48.13,48.24,48.13,48.21,141900.0,38.6958,38.7843,38.6958,38.7602,141900.0
2014-10-21 13:40:00,48.2,48.23,48.19,48.21,101500.0,38.7521,38.7762,38.7441,38.7602,101500.0
2014-10-21 13:50:00,48.21,48.25,48.21,48.22,91600.0,38.7602,38.7923,38.7602,38.7682,91600.0
2014-10-21 14:00:00,48.22,48.25,48.18,48.25,220000.0,38.7682,38.7923,38.736,38.7923,220000.0
2014-10-21 14:10:00,48.25,48.25,48.21,48.23,66100.0,38.7923,38.7923,38.7602,38.7762,66100.0
2014-10-21 14:20:00,48.23,48.24,48.2,48.21,75600.0,38.7762,38.7843,38.7521,38.7602,75600.0
2014-10-21 14:30:00,48.2,48.25,48.18,48.24,136800.0,38.7521,38.7923,38.736,38.7843,136800.0
2014-10-21 14:40:00,48.25,48.25,48.18,48.2,66500.0,38.7923,38.7923,38.736,38.7521,66500.0
2014-10-21 14:50:00,48.2,48.23,48.17,48.22,43500.0,38.7521,38.7762,38.728,38.7682,43500.0
2014-10-21 15:00:00,48.22,48.29,48.2,48.26,82600.0,38.7682,38.8245,38.7521,38.8004,82600.0
2014-10-21 15:10:00,48.27,48.37,48.27,48.36,98600.0,38.8084,38.8888,38.8084,38.8808,98600.0
2014-10-21 15:20:00,48.37,48.42,48.36,48.41,127800.0,38.8888,38.929,38.8808,38.921,127800.0
2014-10-21 15:30:00,48.41,48.41,48.3,48.31,299800.0,38.921,38.921,38.8325,38.8406,299800.0
2014-10-21 15:40:00,48.3,48.37,48.28,48.35,254600.0,38.8325,38.8888,38.8164,38.8727,254600.0
2014-10-21 15:50:00,48.36,48.36,48.31,48.34,514700.0,38.8808,38.8808,38.8406,38.8647,514700.0
2014-10-22 09:30:00,48.7,48.78,48.53,48.56,419400.0,39.1541,39.2184,39.0174,39.0415,419400.0
2014-10-22 09:40:00,48.56,48.71,48.48,48.6,341900.0,39.0415,39.1621,38.9772,39.0737,341900.0
2014-10-22 09:50:00,48.6,48.73,48.6,48.71,219100.0,39.0737,39.1782,39.0737,39.1621,219100.0
2014-10-22 10:00:00,48.72,48.75,48.59,48.62,249600.0,39.1702,39.1943,39.0657,39.0898,249600.0
2014-10-22 10:10:00,48.61,48.65,48.53,48.65,244800.0,39.0817,39.1139,39.0174,39.1139,244800.0
2014-10-22 10:20:00,48.66,48.71,48.62,48.66,242600.0,39.1219,39.1621,39.0898,39.1219,242600.0
2014-10-22 10:30:00,48.65,48.65,48.57,48.63,179200.0,39.1139,39.1139,39.0496,39.0978,179200.0
2014-10-22 10:40:00,48.63,48.64,48.56,48.6,104500.0,39.0978,39.1059,39.0415,39.0737,104500.0
2014-10-22 10:50:00,48.6,48.68,48.59,48.63,119800.0,39.0737,39.138,39.0657,39.0978,119800.0
2014-10-22 11:00:00,48.63,48.69,48.6,48.65,134500.0,39.0978,39.1461,39.0737,39.1139,134500.0
2014-10-22 11:10:00,48.65,48.75,48.65,48.7,159600.0,39.1139,39.1943,39.1139,39.1541,159600.0
2014-10-22 11:20:00,48.69,48.75,48.68,48.69,127900.0,39.1461,39.1943,39.138,39.1461,127900.0
2014-10-22 11:30:00,48.7,48.8,48.66,48.76,623400.0,39.1541,39.2345,39.1219,39.2023,623400.0
2014-10-22 11:40:00,48.77,48.77,48.68,48.69,126500.0,39.2104,39.2104,39.138,39.1461,126500.0
2014-10-22 11:50:00,48.69,48.74,48.68,48.72,132800.0,39.1461,39.1863,39.138,39.1702,132800.0
2014-10-22 12:00:00,48.72,48.74,48.66,48.67,78000.0,39.1702,39.1863,39.1219,39.13,78000.0
2014-10-22 12:10:00,48.67,48.69,48.51,48.51,114500.0,39.13,39.1461,39.0014,39.0014,114500.0
2014-10-22 12:20:00,48.5,48.56,48.49,48.53,127800.0,38.9933,39.0415,38.9853,39.0174,127800.0
2014-10-22 12:30:00,48.53,48.53,48.41,48.41,71300.0,39.0174,39.0174,38.921,38.921,71300.0
2014-10-22 12:40:00,48.42,48.45,48.3,48.32,133300.0,38.929,38.9531,38.8325,38.8486,133300.0
2014-10-22 12:50:00,48.31,48.46,48.29,48.46,213300.0,38.8406,38.9612,38.8245,38.9612,213300.0
2014-10-22 13:00:00,48.46,48.55,48.42,48.54,113900.0,38.9612,39.0335,38.929,39.0255,113900.0
2014-10-22 13:10:00,48.54,48.55,48.4,48.42,375000.0,39.0255,39.0335,38.9129,38.929,375000.0
2014-10-22 13:20:00,48.42,48.42,48.27,48.31,146800.0,38.929,38.929,38.8084,38.8406,146800.0
2014-10-22 13:30:00,48.31,48.31,48.2,48.28,127500.0,38.8406,38.8406,38.7521,38.8164,127500.0
2014-10-22 13:40:00,48.29,48.32,48.22,48.23,65100.0,38.8245,38.8486,38.7682,38.7762,65100.0
2014-10-22 13:50:00,48.23,48.28,48.19,48.2,130800.0,38.7762,38.8164,38.7441,38.7521,130800.0
2014-10-22 14:00:00,48.19,48.22,48.15,48.2,150500.0,38.7441,38.7682,38.7119,38.7521,150500.0
2014-10-22 14:10:00,48.19,48.26,48.15,48.17,98600.0,38.7441,38.8004,38.7119,38.728,98600.0
2014-10-22 14:20:00,48.17,48.21,48.11,48.15,99400.0,38.728,38.7602,38.6798,38.7119,99400.0
2014-10-22 14:30:00,48.16,48.16,48.05,48.09,133300.0,38.72,38.72,38.6315,38.6637,133300.0
2014-10-22 14:40:00,48.1,48.25,48.09,48.22,147000.0,38.6717,38.7923,38.6637,38.7682,147000.0
2014-10-22 14:50:00,48.22,48.29,48.14,48.29,183000.0,38.7682,38.8245,38.7039,38.8245,183000.0
2014-10-22 15:00:00,48.29,48.3,48.18,48.18,177800.0,38.8245,38.8325,38.736,38.736,177800.0
2014-10-22 15:10:00,48.18,48.21,48.15,48.16,90500.0,38.736,38.7602,38.7119,38.72,90500.0
2014-10-22 15:20:00,48.16,48.2,48.14,48.17,151300.0,38.72,38.7521,38.7039,38.728,151300.0
2014-10-22 15:30:00,48.17,48.17,48.07,48.1,144100.0,38.728,38.728,38.6476,38.6717,144100.0
2014-10-22 15:40:00,48.1,48.12,47.96,47.96,404300.0,38.6717,38.6878,38.5592,38.5592,404300.0
2014-10-22 15:50:00,47.96,48.01,47.93,47.96,644000.0,38.5592,38.5994,38.535,38.5592,644000.0
2014-10-23 09:30:00,48.31,48.45,48.12,48.14,493100.0,38.8406,38.9531,38.6878,38.7039,493100.0
2014-10-23 09:40:00,48.13,48.19,47.92,47.93,367100.0,38.6958,38.7441,38.527,38.535,367100.0
2014-10-23 09:50:00,47.93,47.93,47.79,47.82,195300.0,38.535,38.535,38.4225,38.4466,195300.0
2014-10-23 10:00:00,47.82,48.18,47.82,48.13,393400.0,38.4466,38.736,38.4466,38.6958,393400.0
2014-10-23 10:10:00,48.12,48.24,48.06,48.14,282000.0,38.6878,38.7843,38.6396,38.7039,282000.0
2014-10-23 10:20:00,48.14,48.14,47.99,48.01,182600.0,38.7039,38.7039,38.5833,38.5994,182600.0
2014-10-23 10:30:00,48.01,48.07,47.99,48.0,84600.0,38.5994,38.6476,38.5833,38.5913,84600.0
2014-10-23 10:40:00,48.0,48.11,47.97,48.06,70800.0,38.5913,38.6798,38.5672,38.6396,70800.0
2014-10-23 10:50:00,48.06,48.11,48.04,48.04,77700.0,38.6396,38.6798,38.6235,38.6235,77700.0
2014-10-23 11:00:00,48.04,48.12,48.0,48.11,74400.0,38.6235,38.6878,38.5913,38.6798,74400.0
2014-10-23 11:10:00,48.11,48.18,48.09,48.13,87200.0,38.6798,38.736,38.6637,38.6958,87200.0
2014-10-23 11:20:00,48.13,48.13,48.07,48.07,112600.0,38.6958,38.6958,38.6476,38.6476,112600.0
2014-10-23 11:30:00,48.06,48.11,48.02,48.03,69600.0,38.6396,38.6798,38.6074,38.6154,69600.0
2014-10-23 11:40:00,48.03,48.07,48.03,48.06,51800.0,38.6154,38.6476,38.6154,38.6396,51800.0
2014-10-23 11:50:00,48.07,48.12,48.06,48.09,80300.0,38.6476,38.6878,38.6396,38.6637,80300.0
2014-10-23 12:00:00,48.09,48.17,48.07,48.16,98300.0,38.6637,38.728,38.6476,38.72,98300.0
2014-10-23 12:10:00,48.16,48.17,48.12,48.15,63800.0,38.72,38.728,38.6878,38.7119,63800.0
2014-10-23 12:20:00,48.14,48.16,48.09,48.13,60100.0,38.7039,38.72,38.6637,38.6958,60100.0
2014-10-23 12:30:00,48.13,48.13,48.06,48.09,42600.0,38.6958,38.6958,38.6396,38.6637,42600.0
2014-10-23 12:40:00,48.09,48.1,48.05,48.07,39400.0,38.6637,38.6717,38.6315,38.6476,39400.0
2014-10-23 12:50:00,48.07,48.11,48.03,48.07,75600.0,38.6476,38.6798,38.6154,38.6476,75600.0
2014-10-23 13:00:00,48.06,48.11,48.05,48.1,39600.0,38.6396,38.6798,38.6315,38.6717,39600.0
2014-10-23 13:10:00,48.11,48.14,48.07,48.09,33000.0,38.6798,38.7039,38.6476,38.6637,33000.0
2014-10-23 13:20:00,48.08,48.1,48.03,48.09,56100.0,38.6556,38.6717,38.6154,38.6637,56100.0
2014-10-23 13:30:00,48.1,48.13,48.09,48.1,60600.0,38.6717,38.6958,38.6637,38.6717,60600.0
2014-10-23 13:40:00,48.1,48.15,48.08,48.14,66500.0,38.6717,38.7119,38.6556,38.7039,66500.0
2014-10-23 13:50:00,48.15,48.15,48.09,48.09,54700.0,38.7119,38.7119,38.6637,38.6637,54700.0
2014-10-23 14:00:00,48.1,48.18,48.1,48.15,66300.0,38.6717,38.736,38.6717,38.7119,66300.0
2014-10-23 14:10:00,48.15,48.22,48.14,48.2,65300.0,38.7119,38.7682,38.7039,38.7521,65300.0
2014-10-23 14:20:00,48.21,48.26,48.2,48.24,38600.0,38.7602,38.8004,38.7521,38.7843,38600.0
2014-10-23 14:30:00,48.23,48.25,48.15,48.18,56800.0,38.7762,38.7923,38.7119,38.736,56800.0
2014-10-23 14:40:00,48.18,48.22,48.15,48.2,186200.0,38.736,38.7682,38.7119,38.7521,186200.0
2014-10-23 14:50:00,48.2,48.2,47.94,48.07,423400.0,38.7521,38.7521,38.5431,38.6476,423400.0
2014-10-23 15:00:00,48.07,48.07,47.93,48.01,649600.0,38.6476,38.6476,38.535,38.5994,649600.0
2014-10-23 15:10:00,48.01,48.07,47.95,48.0,603700.0,38.5994,38.6476,38.5511,38.5913,603700.0
2014-10-23 15:20:00,48.0,48.03,47.92,47.95,669900.0,38.5913,38.6154,38.527,38.5511,669900.0
2014-10-23 15:30:00,47.95,48.12,47.94,48.04,638800.0,38.5511,38.6878,38.5431,38.6235,638800.0
2014-10-23 15:40:00,48.04,48.04,47.97,48.01,1322400.0,38.6235,38.6235,38.5672,38.5994,1322400.0
2014-10-23 15:50:00,48.01,48.05,47.85,47.92,3004300.0,38.5994,38.6315,38.4707,38.527,3004300.0
2014-10-24 09:30:00,48.01,48.1,47.78,47.96,921600.0,38.5994,38.6717,38.4144,38.5592,921600.0
2014-10-24 09:40:00,47.96,48.01,47.87,47.87,254000.0,38.5592,38.5994,38.4868,38.4868,254000.0
2014-10-24 09:50:00,47.87,47.87,47.71,47.71,617800.0,38.4868,38.4868,38.3582,38.3582,617800.0
2014-10-24 10:00:00,47.71,47.84,47.57,47.7,456800.0,38.3582,38.4627,38.2456,38.3501,456800.0
2014-10-24 10:10:00,47.7,47.84,47.68,47.83,372800.0,38.3501,38.4627,38.334,38.4546,372800.0
2014-10-24 10:20:00,47.84,47.85,47.74,47.84,164000.0,38.4627,38.4707,38.3823,38.4627,164000.0
2014-10-24 10:30:00,47.83,48.0,47.83,47.93,163700.0,38.4546,38.5913,38.4546,38.535,163700.0
2014-10-24 10:40:00,47.93,47.95,47.88,47.9,113400.0,38.535,38.5511,38.4948,38.5109,113400.0
2014-10-24 10:50:00,47.9,47.98,47.88,47.98,160000.0,38.5109,38.5752,38.4948,38.5752,160000.0
2014-10-24 11:00:00,47.97,48.0,47.94,47.96,111500.0,38.5672,38.5913,38.5431,38.5592,111500.0
2014-10-24 11:10:00,47.97,48.05,47.96,48.03,77500.0,38.5672,38.6315,38.5592,38.6154,77500.0
2014-10-24 11:20:00,48.03,48.06,47.99,48.04,92300.0,38.6154,38.6396,38.5833,38.6235,92300.0
2014-10-24 11:30:00,48.05,48.15,48.03,48.15,127100.0,38.6315,38.7119,38.6154,38.7119,127100.0
2014-10-24 11:40:00,48.14,48.2,48.14,48.17,88000.0,38.7039,38.7521,38.7039,38.728,88000.0
2014-10-24 11:50:00,48.17,48.2,48.13,48.15,44100.0,38.728,38.7521,38.6958,38.7119,44100.0
2014-10-24 12:00:00,48.14,48.15,48.12,48.14,41800.0,38.7039,38.7119,38.6878,38.7039,41800.0
2014-10-24 12:10:00,48.14,48.25,48.14,48.19,125200.0,38.7039,38.7923,38.7039,38.7441,125200.0
2014-10-24 12:20:00,48.19,48.19,48.14,48.16,66100.0,38.7441,38.7441,38.7039,38.72,66100.0
2014-10-24 12:30:00,48.16,48.19,48.12,48.12,131000.0,38.72,38.7441,38.6878,38.6878,131000.0
2014-10-24 12:40:00,48.13,48.16,48.12,48.13,39500.0,38.6958,38.72,38.6878,38.6958,39500.0
2014-10-24 12:50:00,48.13,48.13,48.05,48.09,96600.0,38.6958,38.6958,38.6315,38.6637,96600.0
2014-10-24 13:00:00,48.09,48.14,48.08,48.11,102700.0,38.6637,38.7039,38.6556,38.6798,102700.0
2014-10-24 13:10:00,48.1,48.12,48.02,48.03,63900.0,38.6717,38.6878,38.6074,38.6154,63900.0
2014-10-24 13:20:00,48.02,48.1,48.02,48.09,66700.0,38.6074,38.6717,38.6074,38.6637,66700.0
2014-10-24 13:30:00,48.09,48.14,48.07,48.14,103700.0,38.6637,38.7039,38.6476,38.7039,103700.0
2014-10-24 13:40:00,48.13,48.15,48.11,48.13,73700.0,38.6958,38.7119,38.6798,38.6958,73700.0
2014-10-24 13:50:00,48.14,48.16,48.09,48.09,24900.0,38.7039,38.72,38.6637,38.6637,24900.0
2014-10-24 14:00:00,48.09,48.15,48.07,48.15,77700.0,38.6637,38.7119,38.6476,38.7119,77700.0
2014-10-24 14:10:00,48.15,48.15,48.09,48.09,111300.0,38.7119,38.7119,38.6637,38.6637,111300.0
2014-10-24 14:20:00,48.1,48.13,48.1,48.12,48700.0,38.6717,38.6958,38.6717,38.6878,48700.0
2014-10-24 14:30:00,48.13,48.15,48.1,48.15,56300.0,38.6958,38.7119,38.6717,38.7119,56300.0
2014-10-24 14:40:00,48.16,48.21,48.16,48.2,50800.0,38.72,38.7602,38.72,38.7521,50800.0
2014-10-24 14:50:00,48.2,48.21,48.14,48.16,81700.0,38.7521,38.7602,38.7039,38.72,81700.0
2014-10-24 15:00:00,48.16,48.22,48.16,48.21,84100.0,38.72,38.7682,38.72,38.7602,84100.0
2014-10-24 15:10:00,48.21,48.23,48.18,48.22,85100.0,38.7602,38.7762,38.736,38.7682,85100.0
2014-10-24 15:20:00,48.23,48.25,48.21,48.23,190000.0,38.7762,38.7923,38.7602,38.7762,190000.0
2014-10-24 15:30:00,48.23,48.26,48.21,48.24,193400.0,38.7762,38.8004,38.7602,38.7843,193400.0
2014-10-24 15:40:00,48.24,48.33,48.24,48.29,215400.0,38.7843,38.8566,38.7843,38.8245,215400.0
2014-10-24 15:50:00,48.3,48.31,48.24,48.27,352000.0,38.8325,38.8406,38.7843,38.8084,352000.0
2014-10-27 09:30:00,47.85,47.95,47.43,47.5,1538500.0,38.4707,38.5511,38.133,38.1893,1538500.0
2014-10-27 09:40:00,47.5,47.52,47.29,47.3,834400.0,38.1893,38.2054,38.0205,38.0285,834400.0
2014-10-27 09:50:00,47.29,47.33,47.17,47.32,554200.0,38.0205,38.0526,37.924,38.0446,554200.0
2014-10-27 10:00:00,47.32,47.35,47.21,47.34,955700.0,38.0446,38.0687,37.9562,38.0607,955700.0
2014-10-27 10:10:00,47.36,47.44,47.26,47.42,754400.0,38.0768,38.1411,37.9964,38.125,754400.0
2014-10-27 10:20:00,47.43,47.44,47.28,47.3,949800.0,38.133,38.1411,38.0124,38.0285,949800.0
2014-10-27 10:30:00,47.3,47.31,47.17,47.25,690900.0,38.0285,38.0366,37.924,37.9883,690900.0
2014-10-27 10:40:00,47.26,47.43,47.22,47.4,573800.0,37.9964,38.133,37.9642,38.1089,573800.0
2014-10-27 10:50:00,47.4,47.4,47.25,47.36,269600.0,38.1089,38.1089,37.9883,38.0768,269600.0
2014-10-27 11:00:00,47.37,47.5,47.36,47.49,842000.0,38.0848,38.1893,38.0768,38.1813,842000.0
2014-10-27 11:10:00,47.5,47.56,47.4,47.41,1674500.0,38.1893,38.2376,38.1089,38.117,1674500.0
2014-10-27 11:20:00,47.41,47.42,47.34,47.37,1414100.0,38.117,38.125,38.0607,38.0848,1414100.0
2014-10-27 11:30:00,47.37,47.39,47.21,47.23,686400.0,38.0848,38.1009,37.9562,37.9722,686400.0
2014-10-27 11:40:00,47.23,47.29,47.21,47.27,306600.0,37.9722,38.0205,37.9562,38.0044,306600.0
2014-10-27 11:50:00,47.27,47.28,47.22,47.23,346200.0,38.0044,38.0124,37.9642,37.9722,346200.0
2014-10-27 12:00:00,47.25,47.34,47.25,47.32,452400.0,37.9883,38.0607,37.9883,38.0446,452400.0
2014-10-27 12:10:00,47.32,47.34,47.23,47.29,585600.0,38.0446,38.0607,37.9722,38.0205,585600.0
2014-10-27 12:20:00,47.3,47.31,47.23,47.25,230600.0,38.0285,38.0366,37.9722,37.9883,230600.0
2014-10-27 12:30:00,47.25,47.26,47.16,47.2,948700.0,37.9883,37.9964,37.916,37.9481,948700.0
2014-10-27 12:40:00,47.2,47.3,47.16,47.21,494800.0,37.9481,38.0285,37.916,37.9562,494800.0
2014-10-27 12:50:00,47.22,47.31,47.18,47.27,555500.0,37.9642,38.0366,37.932,38.0044,555500.0
2014-10-27 13:00:00,47.28,47.42,47.28,47.37,871200.0,38.0124,38.125,38.0124,38.0848,871200.0
2014-10-27 13:10:00,47.37,47.42,47.36,47.41,443200.0,38.0848,38.125,38.0768,38.117,443200.0
2014-10-27 13:20:00,47.41,47.44,47.35,47.38,2271300.0,38.117,38.1411,38.0687,38.0928,2271300.0
2014-10-27 13:30:00,47.39,47.4,47.33,47.34,59000.0,38.1009,38.1089,38.0526,38.0607,59000.0
2014-10-27 13:40:00,47.34,47.38,47.33,47.38,150000.0,38.0607,38.0928,38.0526,38.0928,150000.0
2014-10-27 13:50:00,47.38,47.4,47.33,47.4,290900.0,38.0928,38.1089,38.0526,38.1089,290900.0
2014-10-27 14:00:00,47.4,47.42,47.36,47.4,82000.0,38.1089,38.125,38.0768,38.1089,82000.0
2014-10-27 14:10:00,47.4,47.42,47.38,47.42,96000.0,38.1089,38.125,38.0928,38.125,96000.0
2014-10-27 14:20:00,47.41,47.43,47.31,47.36,128600.0,38.117,38.133,38.0366,38.0768,128600.0
2014-10-27 14:30:00,47.35,47.36,47.28,47.3,119400.0,38.0687,38.0768,38.0124,38.0285,119400.0
2014-10-27 14:40:00,47.3,47.32,47.21,47.22,261900.0,38.0285,38.0446,37.9562,37.9642,261900.0
2014-10-27 14:50:00,47.22,47.23,47.12,47.15,152600.0,37.9642,37.9722,37.8838,37.9079,152600.0
2014-10-27 15:00:00,47.16,47.22,47.15,47.15,487400.0,37.916,37.9642,37.9079,37.9079,487400.0
2014-10-27 15:10:00,47.15,47.19,47.11,47.13,625200.0,37.9079,37.9401,37.8758,37.8918,625200.0
2014-10-27 15:20:00,47.14,47.14,47.08,47.11,599300.0,37.8999,37.8999,37.8517,37.8758,599300.0
2014-10-27 15:30:00,47.11,47.25,47.09,47.25,681100.0,37.8758,37.9883,37.8597,37.9883,681100.0
2014-10-27 15:40:00,47.25,47.33,47.22,47.3,809000.0,37.9883,38.0526,37.9642,38.0285,809000.0
2014-10-27 15:50:00,47.3,47.36,47.26,47.28,1438900.0,38.0285,38.0768,37.9964,38.0124,1438900.0
2014-10-28 09:30:00,47.57,47.78,47.42,47.43,757100.0,38.2456,38.4144,38.125,38.133,757100.0
2014-10-28 09:40:00,47.43,47.6,47.38,47.6,304300.0,38.133,38.2697,38.0928,38.2697,304300.0
2014-10-28 09:50:00,47.6,47.66,47.47,47.56,255600.0,38.2697,38.318,38.1652,38.2376,255600.0
2014-10-28 10:00:00,47.55,47.67,47.52,47.55,364400.0,38.2295,38.326,38.2054,38.2295,364400.0
2014-10-28 10:10:00,47.56,47.6,47.51,47.51,120100.0,38.2376,38.2697,38.1974,38.1974,120100.0
2014-10-28 10:20:00,47.51,47.51,47.44,47.49,146500.0,38.1974,38.1974,38.1411,38.1813,146500.0
2014-10-28 10:30:00,47.48,47.56,47.46,47.55,93000.0,38.1732,38.2376,38.1572,38.2295,93000.0
2014-10-28 10:40:00,47.55,47.56,47.49,47.5,215800.0,38.2295,38.2376,38.1813,38.1893,215800.0
2014-10-28 10:50:00,47.5,47.6,47.48,47.54,190000.0,38.1893,38.2697,38.1732,38.2215,190000.0
2014-10-28 11:00:00,47.54,47.59,47.53,47.54,238100.0,38.2215,38.2617,38.2134,38.2215,238100.0
2014-10-28 11:10:00,47.55,47.65,47.55,47.64,106700.0,38.2295,38.3099,38.2295,38.3019,106700.0
2014-10-28 11:20:00,47.65,47.66,47.57,47.58,91100.0,38.3099,38.318,38.2456,38.2536,91100.0
2014-10-28 11:30:00,47.59,47.6,47.53,47.56,80000.0,38.2617,38.2697,38.2134,38.2376,80000.0
2014-10-28 11:40:00,47.56,47.6,47.53,47.54,64600.0,38.2376,38.2697,38.2134,38.2215,64600.0
2014-10-28 11:50:00,47.53,47.54,47.5,47.51,107500.0,38.2134,38.2215,38.1893,38.1974,107500.0
2014-10-28 12:00:00,47.52,47.57,47.51,47.53,57400.0,38.2054,38.2456,38.1974,38.2134,57400.0
2014-10-28 12:10:00,47.54,47.57,47.5,47.5,109400.0,38.2215,38.2456,38.1893,38.1893,109400.0
2014-10-28 12:20:00,47.5,47.55,47.5,47.53,149200.0,38.1893,38.2295,38.1893,38.2134,149200.0
2014-10-28 12:30:00,47.53,47.54,47.5,47.51,159500.0,38.2134,38.2215,38.1893,38.1974,159500.0
2014-10-28 12:40:00,47.51,47.53,47.45,47.47,97000.0,38.1974,38.2134,38.1491,38.1652,97000.0
2014-10-28 12:50:00,47.46,47.48,47.44,47.47,87900.0,38.1572,38.1732,38.1411,38.1652,87900.0
2014-10-28 13:00:00,47.47,47.51,47.46,47.48,148400.0,38.1652,38.1974,38.1572,38.1732,148400.0
2014-10-28 13:10:00,47.48,47.49,47.45,47.45,78500.0,38.1732,38.1813,38.1491,38.1491,78500.0
2014-10-28 13:20:00,47.45,47.5,47.45,47.47,127600.0,38.1491,38.1893,38.1491,38.1652,127600.0
2014-10-28 13:30:00,47.48,47.52,47.46,47.52,92500.0,38.1732,38.2054,38.1572,38.2054,92500.0
2014-10-28 13:40:00,47.52,47.57,47.52,47.55,97100.0,38.2054,38.2456,38.2054,38.2295,97100.0
2014-10-28 13:50:00,47.54,47.59,47.53,47.57,68700.0,38.2215,38.2617,38.2134,38.2456,68700.0
2014-10-28 14:00:00,47.57,47.59,47.53,47.57,83200.0,38.2456,38.2617,38.2134,38.2456,83200.0
2014-10-28 14:10:00,47.57,47.59,47.55,47.56,61700.0,38.2456,38.2617,38.2295,38.2376,61700.0
2014-10-28 14:20:00,47.56,47.63,47.55,47.63,354200.0,38.2376,38.2938,38.2295,38.2938,354200.0
2014-10-28 14:30:00,47.63,47.64,47.59,47.63,190900.0,38.2938,38.3019,38.2617,38.2938,190900.0
2014-10-28 14:40:00,47.63,47.65,47.57,47.58,118600.0,38.2938,38.3099,38.2456,38.2536,118600.0
2014-10-28 14:50:00,47.58,47.6,47.55,47.59,397300.0,38.2536,38.2697,38.2295,38.2617,397300.0
2014-10-28 15:00:00,47.59,47.7,47.59,47.66,258900.0,38.2617,38.3501,38.2617,38.318,258900.0
2014-10-28 15:10:00,47.66,47.68,47.65,47.66,118900.0,38.318,38.334,38.3099,38.318,118900.0
2014-10-28 15:20:00,47.66,47.7,47.64,47.68,107900.0,38.318,38.3501,38.3019,38.334,107900.0
2014-10-28 15:30:00,47.68,47.73,47.66,47.73,271900.0,38.334,38.3742,38.318,38.3742,271900.0
2014-10-28 15:40:00,47.72,47.73,47.64,47.66,401200.0,38.3662,38.3742,38.3019,38.318,401200.0
2014-10-28 15:50:00,47.66,47.76,47.66,47.74,552500.0,38.318,38.3984,38.318,38.3823,552500.0
2014-10-29 09:30:00,47.73,47.8,47.41,47.54,802400.0,38.3742,38.4305,38.117,38.2215,802400.0
2014-10-29 09:40:00,47.55,47.59,47.34,47.39,347700.0,38.2295,38.2617,38.0607,38.1009,347700.0
2014-10-29 09:50:00,47.4,47.48,47.38,47.47,657100.0,38.1089,38.1732,38.0928,38.1652,657100.0
2014-10-29 10:00:00,47.47,47.48,47.25,47.32,500900.0,38.1652,38.1732,37.9883,38.0446,500900.0
2014-10-29 10:10:00,47.31,47.32,47.16,47.23,210700.0,38.0366,38.0446,37.916,37.9722,210700.0
2014-10-29 10:20:00,47.23,47.24,47.01,47.04,453600.0,37.9722,37.9803,37.7954,37.8195,453600.0
2014-10-29 10:30:00,47.04,47.27,47.04,47.11,770700.0,37.8195,38.0044,37.8195,37.8758,770700.0
2014-10-29 10:40:00,47.11,47.14,47.03,47.03,357400.0,37.8758,37.8999,37.8115,37.8115,357400.0
2014-10-29 10:50:00,47.03,47.06,46.95,47.04,640700.0,37.8115,37.8356,37.7471,37.8195,640700.0
2014-10-29 11:00:00,47.05,47.12,46.99,47.1,426000.0,37.8275,37.8838,37.7793,37.8677,426000.0
2014-10-29 11:10:00,47.09,47.16,47.09,47.12,324800.0,37.8597,37.916,37.8597,37.8838,324800.0
2014-10-29 11:20:00,47.12,47.22,47.12,47.19,499500.0,37.8838,37.9642,37.8838,37.9401,499500.0
2014-10-29 11:30:00,47.19,47.2,47.14,47.14,262400.0,37.9401,37.9481,37.8999,37.8999,262400.0
2014-10-29 11:40:00,47.14,47.24,47.14,47.2,207600.0,37.8999,37.9803,37.8999,37.9481,207600.0
2014-10-29 11:50:00,47.2,47.26,47.19,47.26,131200.0,37.9481,37.9964,37.9401,37.9964,131200.0
2014-10-29 12:00:00,47.26,47.27,47.14,47.2,170900.0,37.9964,38.0044,37.8999,37.9481,170900.0
2014-10-29 12:10:00,47.19,47.2,47.09,47.11,119900.0,37.9401,37.9481,37.8597,37.8758,119900.0
2014-10-29 12:20:00,47.11,47.15,47.09,47.12,187800.0,37.8758,37.9079,37.8597,37.8838,187800.0
2014-10-29 12:30:00,47.12,47.18,47.11,47.18,160100.0,37.8838,37.932,37.8758,37.932,160100.0
2014-10-29 12:40:00,47.17,47.18,47.12,47.13,101900.0,37.924,37.932,37.8838,37.8918,101900.0
2014-10-29 12:50:00,47.14,47.2,47.13,47.18,121600.0,37.8999,37.9481,37.8918,37.932,121600.0
2014-10-29 13:00:00,47.18,47.23,47.16,47.2,121600.0,37.932,37.9722,37.916,37.9481,121600.0
2014-10-29 13:10:00,47.2,47.25,47.19,47.23,123900.0,37.9481,37.9883,37.9401,37.9722,123900.0
2014-10-29 13:20:00,47.23,47.33,47.23,47.29,91500.0,37.9722,38.0526,37.9722,38.0205,91500.0
2014-10-29 13:30:00,47.29,47.3,47.18,47.18,319600.0,38.0205,38.0285,37.932,37.932,319600.0
2014-10-29 13:40:00,47.19,47.26,47.17,47.23,112200.0,37.9401,37.9964,37.924,37.9722,112200.0
2014-10-29 13:50:00,47.22,47.28,47.22,47.25,92700.0,37.9642,38.0124,37.9642,37.9883,92700.0
2014-10-29 14:00:00,47.25,47.25,46.93,47.0,708200.0,37.9883,37.9883,37.7311,37.7873,708200.0
2014-10-29 14:10:00,47.0,47.09,46.84,46.92,1204300.0,37.7873,37.8597,37.6587,37.723,1204300.0
2014-10-29 14:20:00,46.92,47.08,46.92,47.08,975600.0,37.723,37.8517,37.723,37.8517,975600.0
2014-10-29 14:30:00,47.08,47.17,46.98,47.09,977000.0,37.8517,37.924,37.7713,37.8597,977000.0
2014-10-29 14:40:00,47.1,47.14,46.99,47.03,246400.0,37.8677,37.8999,37.7793,37.8115,246400.0
2014-10-29 14:50:00,47.04,47.1,46.97,47.08,694100.0,37.8195,37.8677,37.7632,37.8517,694100.0
2014-10-29 15:00:00,47.08,47.09,46.87,46.88,789400.0,37.8517,37.8597,37.6828,37.6909,789400.0
2014-10-29 15:10:00,46.89,46.97,46.83,46.97,1095900.0,37.6989,37.7632,37.6507,37.7632,1095900.0
2014-10-29 15:20:00,46.97,47.04,46.93,47.02,966600.0,37.7632,37.8195,37.7311,37.8034,966600.0
2014-10-29 15:30:00,47.03,47.23,47.01,47.21,1246100.0,37.8115,37.9722,37.7954,37.9562,1246100.0
2014-10-29 15:40:00,47.21,47.25,47.17,47.19,416600.0,37.9562,37.9883,37.924,37.9401,416600.0
2014-10-29 15:50:00,47.19,47.2,47.13,47.15,453400.0,37.9401,37.9481,37.8918,37.9079,453400.0
2014-10-30 09:30:00,46.97,47.27,46.97,47.17,746500.0,37.7632,38.0044,37.7632,37.924,746500.0
2014-10-30 09:40:00,47.17,47.2,47.06,47.16,210200.0,37.924,37.9481,37.8356,37.916,210200.0
2014-10-30 09:50:00,47.17,47.3,47.07,47.07,233100.0,37.924,38.0285,37.8436,37.8436,233100.0
2014-10-30 10:00:00,47.07,47.16,47.01,47.1,109200.0,37.8436,37.916,37.7954,37.8677,109200.0
2014-10-30 10:10:00,47.1,47.23,47.05,47.2,440400.0,37.8677,37.9722,37.8275,37.9481,440400.0
2014-10-30 10:20:00,47.2,47.35,47.17,47.32,330800.0,37.9481,38.0687,37.924,38.0446,330800.0
2014-10-30 10:30:00,47.32,47.36,47.22,47.22,70000.0,38.0446,38.0768,37.9642,37.9642,70000.0
2014-10-30 10:40:00,47.22,47.26,47.15,47.16,176200.0,37.9642,37.9964,37.9079,37.916,176200.0
2014-10-30 10:50:00,47.16,47.28,47.16,47.28,69400.0,37.916,38.0124,37.916,38.0124,69400.0
2014-10-30 11:00:00,47.28,47.34,47.27,47.34,76500.0,38.0124,38.0607,38.0044,38.0607,76500.0
2014-10-30 11:10:00,47.33,47.47,47.32,47.41,823800.0,38.0526,38.1652,38.0446,38.117,823800.0
2014-10-30 11:20:00,47.42,47.42,47.3,47.39,76800.0,38.125,38.125,38.0285,38.1009,76800.0
2014-10-30 11:30:00,47.4,47.45,47.33,47.39,46900.0,38.1089,38.1491,38.0526,38.1009,46900.0
2014-10-30 11:40:00,47.39,47.49,47.39,47.44,41900.0,38.1009,38.1813,38.1009,38.1411,41900.0
2014-10-30 11:50:00,47.44,47.48,47.41,47.47,50700.0,38.1411,38.1732,38.117,38.1652,50700.0
2014-10-30 12:00:00,47.47,47.49,47.42,47.45,32800.0,38.1652,38.1813,38.125,38.1491,32800.0
2014-10-30 12:10:00,47.46,47.48,47.42,47.44,58000.0,38.1572,38.1732,38.125,38.1411,58000.0
2014-10-30 12:20:00,47.44,47.49,47.44,47.48,83300.0,38.1411,38.1813,38.1411,38.1732,83300.0
2014-10-30 12:30:00,47.47,47.53,47.45,47.46,159200.0,38.1652,38.2134,38.1491,38.1572,159200.0
2014-10-30 12:40:00,47.46,47.5,47.45,47.49,66900.0,38.1572,38.1893,38.1491,38.1813,66900.0
2014-10-30 12:50:00,47.5,47.5,47.43,47.47,117800.0,38.1893,38.1893,38.133,38.1652,117800.0
2014-10-30 13:00:00,47.47,47.49,47.45,47.47,40200.0,38.1652,38.1813,38.1491,38.1652,40200.0
2014-10-30 13:10:00,47.47,47.57,47.47,47.54,116700.0,38.1652,38.2456,38.1652,38.2215,116700.0
2014-10-30 13:20:00,47.54,47.6,47.53,47.57,101900.0,38.2215,38.2697,38.2134,38.2456,101900.0
2014-10-30 13:30:00,47.57,47.63,47.5,47.63,54500.0,38.2456,38.2938,38.1893,38.2938,54500.0
2014-10-30 13:40:00,47.63,47.68,47.6,47.66,145700.0,38.2938,38.334,38.2697,38.318,145700.0
2014-10-30 13:50:00,47.67,47.76,47.66,47.71,79100.0,38.326,38.3984,38.318,38.3582,79100.0
2014-10-30 14:00:00,47.72,47.74,47.69,47.69,62200.0,38.3662,38.3823,38.3421,38.3421,62200.0
2014-10-30 14:10:00,47.7,47.73,47.65,47.65,137900.0,38.3501,38.3742,38.3099,38.3099,137900.0
2014-10-30 14:20:00,47.65,47.65,47.6,47.61,130300.0,38.3099,38.3099,38.2697,38.2778,130300.0
2014-10-30 14:30:00,47.61,47.65,47.61,47.64,131300.0,38.2778,38.3099,38.2778,38.3019,131300.0
2014-10-30 14:40:00,47.64,47.66,47.58,47.58,104200.0,38.3019,38.318,38.2536,38.2536,104200.0
2014-10-30 14:50:00,47.57,47.57,47.44,47.49,165100.0,38.2456,38.2456,38.1411,38.1813,165100.0
2014-10-30 15:00:00,47.49,47.53,47.48,47.51,44900.0,38.1813,38.2134,38.1732,38.1974,44900.0
2014-10-30 15:10:00,47.5,47.55,47.47,47.49,85800.0,38.1893,38.2295,38.1652,38.1813,85800.0
2014-10-30 15:20:00,47.49,47.5,47.42,47.45,39600.0,38.1813,38.1893,38.125,38.1491,39600.0
2014-10-30 15:30:00,47.46,47.48,47.43,47.45,90300.0,38.1572,38.1732,38.133,38.1491,90300.0
2014-10-30 15:40:00,47.45,47.5,47.42,47.47,275600.0,38.1491,38.1893,38.125,38.1652,275600.0
2014-10-30 15:50:00,47.47,47.55,47.45,47.51,648600.0,38.1652,38.2295,38.1491,38.1974,648600.0
2014-10-31 09:30:00,47.91,48.07,47.81,47.93,730000.0,38.519,38.6476,38.4386,38.535,730000.0
2014-10-31 09:40:00,47.94,47.95,47.76,47.79,368200.0,38.5431,38.5511,38.3984,38.4225,368200.0
2014-10-31 09:50:00,47.8,47.84,47.74,47.82,139500.0,38.4305,38.4627,38.3823,38.4466,139500.0
2014-10-31 10:00:00,47.82,47.91,47.82,47.82,103500.0,38.4466,38.519,38.4466,38.4466,103500.0
2014-10-31 10:10:00,47.81,47.96,47.8,47.93,163900.0,38.4386,38.5592,38.4305,38.535,163900.0
2014-10-31 10:20:00,47.93,48.06,47.93,48.06,429700.0,38.535,38.6396,38.535,38.6396,429700.0
2014-10-31 10:30:00,48.05,48.09,48.02,48.05,75900.0,38.6315,38.6637,38.6074,38.6315,75900.0
2014-10-31 10:40:00,48.06,48.11,48.02,48.02,328500.0,38.6396,38.6798,38.6074,38.6074,328500.0
2014-10-31 10:50:00,48.02,48.09,48.02,48.05,128200.0,38.6074,38.6637,38.6074,38.6315,128200.0
2014-10-31 11:00:00,48.05,48.13,48.04,48.1,106200.0,38.6315,38.6958,38.6235,38.6717,106200.0
2014-10-31 11:10:00,48.11,48.16,48.09,48.1,86700.0,38.6798,38.72,38.6637,38.6717,86700.0
2014-10-31 11:20:00,48.1,48.11,48.06,48.11,47300.0,38.6717,38.6798,38.6396,38.6798,47300.0
2014-10-31 11:30:00,48.12,48.14,48.06,48.08,33700.0,38.6878,38.7039,38.6396,38.6556,33700.0
2014-10-31 11:40:00,48.08,48.1,48.05,48.05,39500.0,38.6556,38.6717,38.6315,38.6315,39500.0
2014-10-31 11:50:00,48.06,48.1,48.04,48.09,81700.0,38.6396,38.6717,38.6235,38.6637,81700.0
2014-10-31 12:00:00,48.09,48.09,48.01,48.01,173100.0,38.6637,38.6637,38.5994,38.5994,173100.0
2014-10-31 12:10:00,48.02,48.02,47.95,47.95,40100.0,38.6074,38.6074,38.5511,38.5511,40100.0
2014-10-31 12:20:00,47.95,47.98,47.91,47.98,52500.0,38.5511,38.5752,38.519,38.5752,52500.0
2014-10-31 12:30:00,47.98,48.03,47.97,47.97,185000.0,38.5752,38.6154,38.5672,38.5672,185000.0
2014-10-31 12:40:00,47.97,48.02,47.96,48.01,58100.0,38.5672,38.6074,38.5592,38.5994,58100.0
2014-10-31 12:50:00,48.01,48.07,48.01,48.07,82800.0,38.5994,38.6476,38.5994,38.6476,82800.0
2014-10-31 13:00:00,48.06,48.12,48.06,48.07,51800.0,38.6396,38.6878,38.6396,38.6476,51800.0
2014-10-31 13:10:00,48.06,48.08,48.05,48.05,47000.0,38.6396,38.6556,38.6315,38.6315,47000.0
2014-10-31 13:20:00,48.05,48.09,48.04,48.05,65100.0,38.6315,38.6637,38.6235,38.6315,65100.0
2014-10-31 13:30:00,48.06,48.07,48.01,48.02,273300.0,38.6396,38.6476,38.5994,38.6074,273300.0
2014-10-31 13:40:00,48.02,48.21,48.01,48.16,179900.0,38.6074,38.7602,38.5994,38.72,179900.0
2014-10-31 13:50:00,48.17,48.18,48.06,48.07,63200.0,38.728,38.736,38.6396,38.6476,63200.0
2014-10-31 14:00:00,48.07,48.15,48.05,48.14,228600.0,38.6476,38.7119,38.6315,38.7039,228600.0
2014-10-31 14:10:00,48.14,48.16,48.12,48.13,93400.0,38.7039,38.72,38.6878,38.6958,93400.0
2014-10-31 14:20:00,48.12,48.16,48.11,48.16,70100.0,38.6878,38.72,38.6798,38.72,70100.0
2014-10-31 14:30:00,48.16,48.2,48.15,48.16,93800.0,38.72,38.7521,38.7119,38.72,93800.0
2014-10-31 14:40:00,48.16,48.19,48.14,48.14,317000.0,38.72,38.7441,38.7039,38.7039,317000.0
2014-10-31 14:50:00,48.14,48.18,48.13,48.18,220100.0,38.7039,38.736,38.6958,38.736,220100.0
2014-10-31 15:00:00,48.17,48.18,48.14,48.16,249300.0,38.728,38.736,38.7039,38.72,249300.0
2014-10-31 15:10:00,48.16,48.2,48.15,48.18,173800.0,38.72,38.7521,38.7119,38.736,173800.0
2014-10-31 15:20:00,48.18,48.28,48.17,48.27,351700.0,38.736,38.8164,38.728,38.8084,351700.0
2014-10-31 15:30:00,48.28,48.32,48.27,48.3,388300.0,38.8164,38.8486,38.8084,38.8325,388300.0
2014-10-31 15:40:00,48.3,48.38,48.3,48.38,568300.0,38.8325,38.8968,38.8325,38.8968,568300.0
2014-10-31 15:50:00,48.38,48.42,48.35,48.39,1022500.0,38.8968,38.929,38.8727,38.9049,1022500.0
2014-11-03 09:30:00,48.42,48.6,48.2,48.2,739300.0,38.929,39.0737,38.7521,38.7521,739300.0
2014-11-03 09:40:00,48.2,48.26,48.15,48.18,324300.0,38.7521,38.8004,38.7119,38.736,324300.0
2014-11-03 09:50:00,48.19,48.21,48.06,48.07,337900.0,38.7441,38.7602,38.6396,38.6476,337900.0
2014-11-03 10:00:00,48.09,48.16,47.89,47.92,437500.0,38.6637,38.72,38.5029,38.527,437500.0
2014-11-03 10:10:00,47.91,48.01,47.91,47.97,166800.0,38.519,38.5994,38.519,38.5672,166800.0
2014-11-03 10:20:00,47.96,48.02,47.91,48.0,88400.0,38.5592,38.6074,38.519,38.5913,88400.0
2014-11-03 10:30:00,48.0,48.13,47.99,48.09,174700.0,38.5913,38.6958,38.5833,38.6637,174700.0
2014-11-03 10:40:00,48.08,48.12,48.04,48.04,287100.0,38.6556,38.6878,38.6235,38.6235,287100.0
2014-11-03 10:50:00,48.04,48.17,48.04,48.16,177700.0,38.6235,38.728,38.6235,38.72,177700.0
2014-11-03 11:00:00,48.16,48.22,48.12,48.19,233100.0,38.72,38.7682,38.6878,38.7441,233100.0
2014-11-03 11:10:00,48.19,48.21,48.14,48.15,200800.0,38.7441,38.7602,38.7039,38.7119,200800.0
2014-11-03 11:20:00,48.16,48.2,48.15,48.19,267300.0,38.72,38.7521,38.7119,38.7441,267300.0
2014-11-03 11:30:00,48.19,48.23,48.17,48.23,280600.0,38.7441,38.7762,38.728,38.7762,280600.0
2014-11-03 11:40:00,48.23,48.29,48.21,48.27,136400.0,38.7762,38.8245,38.7602,38.8084,136400.0
2014-11-03 11:50:00,48.26,48.28,48.23,48.25,101600.0,38.8004,38.8164,38.7762,38.7923,101600.0
2014-11-03 12:00:00,48.26,48.29,48.22,48.28,137400.0,38.8004,38.8245,38.7682,38.8164,137400.0
2014-11-03 12:10:00,48.28,48.3,48.24,48.26,245500.0,38.8164,38.8325,38.7843,38.8004,245500.0
2014-11-03 12:20:00,48.26,48.31,48.24,48.31,99400.0,38.8004,38.8406,38.7843,38.8406,99400.0
2014-11-03 12:30:00,48.31,48.36,48.31,48.35,97500.0,38.8406,38.8808,38.8406,38.8727,97500.0
2014-11-03 12:40:00,48.35,48.37,48.32,48.36,118200.0,38.8727,38.8888,38.8486,38.8808,118200.0
2014-11-03 12:50:00,48.37,48.47,48.33,48.46,102100.0,38.8888,38.9692,38.8566,38.9612,102100.0
2014-11-03 13:00:00,48.46,48.46,48.37,48.4,245900.0,38.9612,38.9612,38.8888,38.9129,245900.0
2014-11-03 13:10:00,48.41,48.44,48.37,48.39,77400.0,38.921,38.9451,38.8888,38.9049,77400.0
2014-11-03 13:20:00,48.4,48.46,48.37,48.45,55100.0,38.9129,38.9612,38.8888,38.9531,55100.0
2014-11-03 13:30:00,48.45,48.47,48.42,48.42,53500.0,38.9531,38.9692,38.929,38.929,53500.0
2014-11-03 13:40:00,48.42,48.46,48.4,48.41,59800.0,38.929,38.9612,38.9129,38.921,59800.0
2014-11-03 13:50:00,48.41,48.44,48.37,48.37,980100.0,38.921,38.9451,38.8888,38.8888,980100.0
2014-11-03 14:00:00,48.37,48.38,48.32,48.33,108100.0,38.8888,38.8968,38.8486,38.8566,108100.0
2014-11-03 14:10:00,48.33,48.36,48.31,48.32,212600.0,38.8566,38.8808,38.8406,38.8486,212600.0
2014-11-03 14:20:00,48.31,48.33,48.25,48.25,142600.0,38.8406,38.8566,38.7923,38.7923,142600.0
2014-11-03 14:30:00,48.25,48.25,48.07,48.17,1727000.0,38.7923,38.7923,38.6476,38.728,1727000.0
2014-11-03 14:40:00,48.17,48.19,48.11,48.13,249800.0,38.728,38.7441,38.6798,38.6958,249800.0
2014-11-03 14:50:00,48.14,48.15,48.06,48.06,217700.0,38.7039,38.7119,38.6396,38.6396,217700.0
2014-11-03 15:00:00,48.06,48.13,48.06,48.09,174300.0,38.6396,38.6958,38.6396,38.6637,174300.0
2014-11-03 15:10:00,48.1,48.13,48.05,48.05,746600.0,38.6717,38.6958,38.6315,38.6315,746600.0
2014-11-03 15:20:00,48.05,48.06,47.94,47.96,196400.0,38.6315,38.6396,38.5431,38.5592,196400.0
2014-11-03 15:30:00,47.96,48.02,47.96,47.97,282000.0,38.5592,38.6074,38.5592,38.5672,282000.0
2014-11-03 15:40:00,47.97,48.04,47.96,47.98,197600.0,38.5672,38.6235,38.5592,38.5752,197600.0
2014-11-03 15:50:00,47.99,48.07,47.97,48.05,961300.0,38.5833,38.6476,38.5672,38.6315,961300.0
2014-11-04 09:30:00,47.93,48.04,47.86,47.97,726200.0,38.535,38.6235,38.4788,38.5672,726200.0
2014-11-04 09:40:00,47.97,47.98,47.83,47.95,357000.0,38.5672,38.5752,38.4546,38.5511,357000.0
2014-11-04 09:50:00,47.95,47.95,47.89,47.89,190400.0,38.5511,38.5511,38.5029,38.5029,190400.0
2014-11-04 10:00:00,47.89,48.01,47.88,47.94,106800.0,38.5029,38.5994,38.4948,38.5431,106800.0
2014-11-04 10:10:00,47.94,47.97,47.82,47.9,232300.0,38.5431,38.5672,38.4466,38.5109,232300.0
2014-11-04 10:20:00,47.89,47.91,47.76,47.78,115300.0,38.5029,38.519,38.3984,38.4144,115300.0
2014-11-04 10:30:00,47.77,47.77,47.61,47.62,305500.0,38.4064,38.4064,38.2778,38.2858,305500.0
2014-11-04 10:40:00,47.61,47.65,47.56,47.56,255600.0,38.2778,38.3099,38.2376,38.2376,255600.0
2014-11-04 10:50:00,47.56,47.59,47.45,47.46,208200.0,38.2376,38.2617,38.1491,38.1572,208200.0
2014-11-04 11:00:00,47.46,47.51,47.44,47.45,178000.0,38.1572,38.1974,38.1411,38.1491,178000.0
2014-11-04 11:10:00,47.44,47.53,47.42,47.51,157700.0,38.1411,38.2134,38.125,38.1974,157700.0
2014-11-04 11:20:00,47.51,47.61,47.49,47.57,391700.0,38.1974,38.2778,38.1813,38.2456,391700.0
2014-11-04 11:30:00,47.58,47.58,47.5,47.54,1024800.0,38.2536,38.2536,38.1893,38.2215,1024800.0
2014-11-04 11:40:00,47.54,47.54,47.42,47.49,456100.0,38.2215,38.2215,38.125,38.1813,456100.0
2014-11-04 11:50:00,47.49,47.49,47.42,47.44,265900.0,38.1813,38.1813,38.125,38.1411,265900.0
2014-11-04 12:00:00,47.44,47.52,47.44,47.5,540100.0,38.1411,38.2054,38.1411,38.1893,540100.0
2014-11-04 12:10:00,47.5,47.5,47.44,47.45,76000.0,38.1893,38.1893,38.1411,38.1491,76000.0
2014-11-04 12:20:00,47.44,47.51,47.44,47.5,90000.0,38.1411,38.1974,38.1411,38.1893,90000.0
2014-11-04 12:30:00,47.51,47.51,47.44,47.46,154300.0,38.1974,38.1974,38.1411,38.1572,154300.0
2014-11-04 12:40:00,47.46,47.51,47.45,47.49,506700.0,38.1572,38.1974,38.1491,38.1813,506700.0
2014-11-04 12:50:00,47.49,47.52,47.48,47.48,87800.0,38.1813,38.2054,38.1732,38.1732,87800.0
2014-11-04 13:00:00,47.5,47.51,47.46,47.46,77200.0,38.1893,38.1974,38.1572,38.1572,77200.0
2014-11-04 13:10:00,47.47,47.49,47.42,47.42,140100.0,38.1652,38.1813,38.125,38.125,140100.0
2014-11-04 13:20:00,47.42,47.43,47.38,47.39,318100.0,38.125,38.133,38.0928,38.1009,318100.0
2014-11-04 13:30:00,47.39,47.41,47.34,47.4,269400.0,38.1009,38.117,38.0607,38.1089,269400.0
2014-11-04 13:40:00,47.4,47.46,47.4,47.46,307100.0,38.1089,38.1572,38.1089,38.1572,307100.0
2014-11-04 13:50:00,47.45,47.61,47.45,47.59,191600.0,38.1491,38.2778,38.1491,38.2617,191600.0
2014-11-04 14:00:00,47.6,47.63,47.52,47.54,174000.0,38.2697,38.2938,38.2054,38.2215,174000.0
2014-11-04 14:10:00,47.54,47.57,47.51,47.51,410500.0,38.2215,38.2456,38.1974,38.1974,410500.0
2014-11-04 14:20:00,47.51,47.53,47.45,47.49,290600.0,38.1974,38.2134,38.1491,38.1813,290600.0
2014-11-04 14:30:00,47.48,47.51,47.44,47.48,104900.0,38.1732,38.1974,38.1411,38.1732,104900.0
2014-11-04 14:40:00,47.49,47.5,47.43,47.45,100500.0,38.1813,38.1893,38.133,38.1491,100500.0
2014-11-04 14:50:00,47.44,47.54,47.43,47.54,161200.0,38.1411,38.2215,38.133,38.2215,161200.0
2014-11-04 15:00:00,47.55,47.56,47.51,47.54,157900.0,38.2295,38.2376,38.1974,38.2215,157900.0
2014-11-04 15:10:00,47.55,47.55,47.49,47.54,118900.0,38.2295,38.2295,38.1813,38.2215,118900.0
2014-11-04 15:20:00,47.54,47.59,47.5,47.54,184800.0,38.2215,38.2617,38.1893,38.2215,184800.0
2014-11-04 15:30:00,47.54,47.55,47.51,47.51,242600.0,38.2215,38.2295,38.1974,38.1974,242600.0
2014-11-04 15:40:00,47.51,47.56,47.5,47.55,295300.0,38.1974,38.2376,38.1893,38.2295,295300.0
2014-11-04 15:50:00,47.55,47.56,47.51,47.54,477800.0,38.2295,38.2376,38.1974,38.2215,477800.0
2014-11-05 09:30:00,47.66,47.84,47.64,47.68,422800.0,38.318,38.4627,38.3019,38.334,422800.0
2014-11-05 09:40:00,47.68,47.79,47.63,47.76,148600.0,38.334,38.4225,38.2938,38.3984,148600.0
2014-11-05 09:50:00,47.75,47.85,47.73,47.85,186200.0,38.3903,38.4707,38.3742,38.4707,186200.0
2014-11-05 10:00:00,47.84,47.93,47.78,47.93,582700.0,38.4627,38.535,38.4144,38.535,582700.0
2014-11-05 10:10:00,47.93,47.94,47.87,47.92,69500.0,38.535,38.5431,38.4868,38.527,69500.0
2014-11-05 10:20:00,47.92,47.93,47.85,47.91,125600.0,38.527,38.535,38.4707,38.519,125600.0
2014-11-05 10:30:00,47.91,47.94,47.85,47.94,140100.0,38.519,38.5431,38.4707,38.5431,140100.0
2014-11-05 10:40:00,47.94,48.07,47.91,48.06,151600.0,38.5431,38.6476,38.519,38.6396,151600.0
2014-11-05 10:50:00,48.06,48.11,48.02,48.05,82900.0,38.6396,38.6798,38.6074,38.6315,82900.0
2014-11-05 11:00:00,48.05,48.1,48.0,48.04,168100.0,38.6315,38.6717,38.5913,38.6235,168100.0
2014-11-05 11:10:00,48.03,48.05,47.95,47.97,90100.0,38.6154,38.6315,38.5511,38.5672,90100.0
2014-11-05 11:20:00,47.97,48.0,47.92,47.92,56800.0,38.5672,38.5913,38.527,38.527,56800.0
2014-11-05 11:30:00,47.92,47.93,47.81,47.81,177000.0,38.527,38.535,38.4386,38.4386,177000.0
2014-11-05 11:40:00,47.81,47.87,47.8,47.87,96500.0,38.4386,38.4868,38.4305,38.4868,96500.0
2014-11-05 11:50:00,47.87,47.96,47.84,47.96,337400.0,38.4868,38.5592,38.4627,38.5592,337400.0
2014-11-05 12:00:00,47.95,47.98,47.86,47.89,756500.0,38.5511,38.5752,38.4788,38.5029,756500.0
2014-11-05 12:10:00,47.88,47.89,47.84,47.87,188100.0,38.4948,38.5029,38.4627,38.4868,188100.0
2014-11-05 12:20:00,47.86,47.89,47.84,47.88,166700.0,38.4788,38.5029,38.4627,38.4948,166700.0
2014-11-05 12:30:00,47.88,47.92,47.87,47.9,80100.0,38.4948,38.527,38.4868,38.5109,80100.0
2014-11-05 12:40:00,47.91,47.96,47.91,47.92,26900.0,38.519,38.5592,38.519,38.527,26900.0
2014-11-05 12:50:00,47.92,47.92,47.89,47.9,49000.0,38.527,38.527,38.5029,38.5109,49000.0
2014-11-05 13:00:00,47.9,47.92,47.89,47.92,78400.0,38.5109,38.527,38.5029,38.527,78400.0
2014-11-05 13:10:00,47.93,47.97,47.91,47.93,58700.0,38.535,38.5672,38.519,38.535,58700.0
2014-11-05 13:20:00,47.93,47.98,47.91,47.94,53300.0,38.535,38.5752,38.519,38.5431,53300.0
2014-11-05 13:30:00,47.94,47.97,47.86,47.86,131300.0,38.5431,38.5672,38.4788,38.4788,131300.0
2014-11-05 13:40:00,47.85,47.86,47.79,47.84,80400.0,38.4707,38.4788,38.4225,38.4627,80400.0
2014-11-05 13:50:00,47.84,47.86,47.83,47.85,50900.0,38.4627,38.4788,38.4546,38.4707,50900.0
2014-11-05 14:00:00,47.85,47.85,47.83,47.85,31200.0,38.4707,38.4707,38.4546,38.4707,31200.0
2014-11-05 14:10:00,47.85,47.92,47.85,47.92,127800.0,38.4707,38.527,38.4707,38.527,127800.0
2014-11-05 14:20:00,47.92,47.94,47.9,47.94,79400.0,38.527,38.5431,38.5109,38.5431,79400.0
2014-11-05 14:30:00,47.94,47.96,47.93,47.94,71100.0,38.5431,38.5592,38.535,38.5431,71100.0
2014-11-05 14:40:00,47.95,47.97,47.93,47.95,42600.0,38.5511,38.5672,38.535,38.5511,42600.0
2014-11-05 14:50:00,47.96,48.02,47.96,48.02,71200.0,38.5592,38.6074,38.5592,38.6074,71200.0
2014-11-05 15:00:00,48.02,48.03,47.99,48.0,99500.0,38.6074,38.6154,38.5833,38.5913,99500.0
2014-11-05 15:10:00,47.99,48.0,47.97,47.99,59300.0,38.5833,38.5913,38.5672,38.5833,59300.0
2014-11-05 15:20:00,47.99,48.0,47.95,47.99,76300.0,38.5833,38.5913,38.5511,38.5833,76300.0
2014-11-05 15:30:00,47.98,48.02,47.97,48.0,108800.0,38.5752,38.6074,38.5672,38.5913,108800.0
2014-11-05 15:40:00,47.99,48.04,47.98,48.02,175700.0,38.5833,38.6235,38.5752,38.6074,175700.0
2014-11-05 15:50:00,48.02,48.04,48.0,48.02,346100.0,38.6074,38.6235,38.5913,38.6074,346100.0
2014-11-06 09:30:00,47.86,48.18,47.86,48.06,316800.0,38.4788,38.736,38.4788,38.6396,316800.0
2014-11-06 09:40:00,48.06,48.2,48.02,48.17,316800.0,38.6396,38.7521,38.6074,38.728,316800.0
2014-11-06 09:50:00,48.17,48.17,48.05,48.11,137000.0,38.728,38.728,38.6315,38.6798,137000.0
2014-11-06 10:00:00,48.12,48.15,48.0,48.05,207700.0,38.6878,38.7119,38.5913,38.6315,207700.0
2014-11-06 10:10:00,48.05,48.05,47.87,47.97,275700.0,38.6315,38.6315,38.4868,38.5672,275700.0
2014-11-06 10:20:00,47.97,48.12,47.96,48.09,178600.0,38.5672,38.6878,38.5592,38.6637,178600.0
2014-11-06 10:30:00,48.09,48.15,48.02,48.14,119200.0,38.6637,38.7119,38.6074,38.7039,119200.0
2014-11-06 10:40:00,48.14,48.24,48.14,48.22,116800.0,38.7039,38.7843,38.7039,38.7682,116800.0
2014-11-06 10:50:00,48.21,48.25,48.17,48.24,45900.0,38.7602,38.7923,38.728,38.7843,45900.0
2014-11-06 11:00:00,48.23,48.31,48.21,48.3,73800.0,38.7762,38.8406,38.7602,38.8325,73800.0
2014-11-06 11:10:00,48.3,48.33,48.25,48.31,63500.0,38.8325,38.8566,38.7923,38.8406,63500.0
2014-11-06 11:20:00,48.32,48.33,48.28,48.33,136300.0,38.8486,38.8566,38.8164,38.8566,136300.0
2014-11-06 11:30:00,48.33,48.35,48.27,48.3,36300.0,38.8566,38.8727,38.8084,38.8325,36300.0
2014-11-06 11:40:00,48.32,48.43,48.31,48.35,57400.0,38.8486,38.937,38.8406,38.8727,57400.0
2014-11-06 11:50:00,48.36,48.37,48.31,48.36,28400.0,38.8808,38.8888,38.8406,38.8808,28400.0
2014-11-06 12:00:00,48.36,48.36,48.31,48.32,28800.0,38.8808,38.8808,38.8406,38.8486,28800.0
2014-11-06 12:10:00,48.32,48.4,48.32,48.4,34100.0,38.8486,38.9129,38.8486,38.9129,34100.0
2014-11-06 12:20:00,48.4,48.43,48.38,48.42,48100.0,38.9129,38.937,38.8968,38.929,48100.0
2014-11-06 12:30:00,48.42,48.42,48.32,48.32,40800.0,38.929,38.929,38.8486,38.8486,40800.0
2014-11-06 12:40:00,48.32,48.37,48.31,48.36,25000.0,38.8486,38.8888,38.8406,38.8808,25000.0
2014-11-06 12:50:00,48.37,48.38,48.32,48.33,26600.0,38.8888,38.8968,38.8486,38.8566,26600.0
2014-11-06 13:00:00,48.34,48.4,48.34,48.37,40200.0,38.8647,38.9129,38.8647,38.8888,40200.0
2014-11-06 13:10:00,48.37,48.42,48.37,48.41,28200.0,38.8888,38.929,38.8888,38.921,28200.0
2014-11-06 13:20:00,48.42,48.48,48.41,48.48,36700.0,38.929,38.9772,38.921,38.9772,36700.0
2014-11-06 13:30:00,48.48,48.51,48.46,48.5,55600.0,38.9772,39.0014,38.9612,38.9933,55600.0
2014-11-06 13:40:00,48.5,48.51,48.41,48.44,69900.0,38.9933,39.0014,38.921,38.9451,69900.0
2014-11-06 13:50:00,48.44,48.48,48.43,48.44,101700.0,38.9451,38.9772,38.937,38.9451,101700.0
2014-11-06 14:00:00,48.45,48.47,48.42,48.42,83300.0,38.9531,38.9692,38.929,38.929,83300.0
2014-11-06 14:10:00,48.41,48.44,48.4,48.41,49900.0,38.921,38.9451,38.9129,38.921,49900.0
2014-11-06 14:20:00,48.42,48.42,48.39,48.41,23500.0,38.929,38.929,38.9049,38.921,23500.0
2014-11-06 14:30:00,48.41,48.41,48.34,48.36,86400.0,38.921,38.921,38.8647,38.8808,86400.0
2014-11-06 14:40:00,48.36,48.38,48.34,48.37,16700.0,38.8808,38.8968,38.8647,38.8888,16700.0
2014-11-06 14:50:00,48.38,48.42,48.37,48.41,24000.0,38.8968,38.929,38.8888,38.921,24000.0
2014-11-06 15:00:00,48.42,48.43,48.37,48.39,33400.0,38.929,38.937,38.8888,38.9049,33400.0
2014-11-06 15:10:00,48.39,48.42,48.38,48.41,36500.0,38.9049,38.929,38.8968,38.921,36500.0
2014-11-06 15:20:00,48.41,48.45,48.41,48.43,39900.0,38.921,38.9531,38.921,38.937,39900.0
2014-11-06 15:30:00,48.43,48.45,48.41,48.43,95500.0,38.937,38.9531,38.921,38.937,95500.0
2014-11-06 15:40:00,48.43,48.46,48.42,48.46,123500.0,38.937,38.9612,38.929,38.9612,123500.0
2014-11-06 15:50:00,48.46,48.47,48.4,48.42,294600.0,38.9612,38.9692,38.9129,38.929,294600.0
2014-11-07 09:30:00,48.46,48.72,48.46,48.72,354400.0,38.9612,39.1702,38.9612,39.1702,354400.0
2014-11-07 09:40:00,48.71,48.71,48.55,48.58,372400.0,39.1621,39.1621,39.0335,39.0576,372400.0
2014-11-07 09:50:00,48.57,48.58,48.48,48.5,177100.0,39.0496,39.0576,38.9772,38.9933,177100.0
2014-11-07 10:00:00,48.49,48.66,48.47,48.66,237400.0,38.9853,39.1219,38.9692,39.1219,237400.0
2014-11-07 10:10:00,48.66,48.66,48.56,48.61,157200.0,39.1219,39.1219,39.0415,39.0817,157200.0
2014-11-07 10:20:00,48.6,48.62,48.49,48.51,154500.0,39.0737,39.0898,38.9853,39.0014,154500.0
2014-11-07 10:30:00,48.51,48.52,48.43,48.51,128400.0,39.0014,39.0094,38.937,39.0014,128400.0
2014-11-07 10:40:00,48.51,48.6,48.5,48.55,83100.0,39.0014,39.0737,38.9933,39.0335,83100.0
2014-11-07 10:50:00,48.55,48.56,48.52,48.54,61100.0,39.0335,39.0415,39.0094,39.0255,61100.0
2014-11-07 11:00:00,48.55,48.59,48.53,48.56,49700.0,39.0335,39.0657,39.0174,39.0415,49700.0
2014-11-07 11:10:00,48.56,48.59,48.54,48.59,154800.0,39.0415,39.0657,39.0255,39.0657,154800.0
2014-11-07 11:20:00,48.59,48.65,48.59,48.64,185300.0,39.0657,39.1139,39.0657,39.1059,185300.0
2014-11-07 11:30:00,48.65,48.66,48.6,48.65,42800.0,39.1139,39.1219,39.0737,39.1139,42800.0
2014-11-07 11:40:00,48.65,48.67,48.64,48.66,26800.0,39.1139,39.13,39.1059,39.1219,26800.0
2014-11-07 11:50:00,48.66,48.69,48.65,48.66,125200.0,39.1219,39.1461,39.1139,39.1219,125200.0
2014-11-07 12:00:00,48.66,48.67,48.63,48.64,60400.0,39.1219,39.13,39.0978,39.1059,60400.0
2014-11-07 12:10:00,48.64,48.66,48.61,48.65,28300.0,39.1059,39.1219,39.0817,39.1139,28300.0
2014-11-07 12:20:00,48.64,48.65,48.6,48.62,19500.0,39.1059,39.1139,39.0737,39.0898,19500.0
2014-11-07 12:30:00,48.62,48.62,48.59,48.6,21400.0,39.0898,39.0898,39.0657,39.0737,21400.0
2014-11-07 12:40:00,48.61,48.62,48.58,48.62,29500.0,39.0817,39.0898,39.0576,39.0898,29500.0
2014-11-07 12:50:00,48.62,48.65,48.6,48.65,68100.0,39.0898,39.1139,39.0737,39.1139,68100.0
2014-11-07 13:00:00,48.64,48.67,48.62,48.65,37500.0,39.1059,39.13,39.0898,39.1139,37500.0
2014-11-07 13:10:00,48.64,48.64,48.62,48.63,29400.0,39.1059,39.1059,39.0898,39.0978,29400.0
2014-11-07 13:20:00,48.63,48.64,48.61,48.62,20600.0,39.0978,39.1059,39.0817,39.0898,20600.0
2014-11-07 13:30:00,48.62,48.67,48.62,48.65,39100.0,39.0898,39.13,39.0898,39.1139,39100.0
2014-11-07 13:40:00,48.65,48.7,48.64,48.69,48900.0,39.1139,39.1541,39.1059,39.1461,48900.0
2014-11-07 13:50:00,48.7,48.71,48.67,48.68,27900.0,39.1541,39.1621,39.13,39.138,27900.0
2014-11-07 14:00:00,48.68,48.72,48.68,48.71,46000.0,39.138,39.1702,39.138,39.1621,46000.0
2014-11-07 14:10:00,48.71,48.72,48.68,48.69,36600.0,39.1621,39.1702,39.138,39.1461,36600.0
2014-11-07 14:20:00,48.69,48.69,48.62,48.63,41800.0,39.1461,39.1461,39.0898,39.0978,41800.0
2014-11-07 14:30:00,48.63,48.64,48.58,48.6,59300.0,39.0978,39.1059,39.0576,39.0737,59300.0
2014-11-07 14:40:00,48.61,48.63,48.59,48.63,79600.0,39.0817,39.0978,39.0657,39.0978,79600.0
2014-11-07 14:50:00,48.62,48.63,48.57,48.6,49800.0,39.0898,39.0978,39.0496,39.0737,49800.0
2014-11-07 15:00:00,48.6,48.64,48.59,48.61,77500.0,39.0737,39.1059,39.0657,39.0817,77500.0
2014-11-07 15:10:00,48.61,48.61,48.55,48.57,179700.0,39.0817,39.0817,39.0335,39.0496,179700.0
2014-11-07 15:20:00,48.57,48.57,48.52,48.53,119600.0,39.0496,39.0496,39.0094,39.0174,119600.0
2014-11-07 15:30:00,48.53,48.56,48.52,48.53,206600.0,39.0174,39.0415,39.0094,39.0174,206600.0
2014-11-07 15:40:00,48.54,48.62,48.53,48.59,216200.0,39.0255,39.0898,39.0174,39.0657,216200.0
2014-11-07 15:50:00,48.59,48.64,48.59,48.64,578000.0,39.0657,39.1059,39.0657,39.1059,578000.0
2014-11-10 09:30:00,48.62,48.8,48.6,48.76,277400.0,39.0898,39.2345,39.0737,39.2023,277400.0
2014-11-10 09:40:00,48.77,48.77,48.7,48.73,158200.0,39.2104,39.2104,39.1541,39.1782,158200.0
2014-11-10 09:50:00,48.73,48.76,48.67,48.74,83200.0,39.1782,39.2023,39.13,39.1863,83200.0
2014-11-10 10:00:00,48.73,48.75,48.65,48.66,257900.0,39.1782,39.1943,39.1139,39.1219,257900.0
2014-11-10 10:10:00,48.67,48.71,48.62,48.62,110100.0,39.13,39.1621,39.0898,39.0898,110100.0
2014-11-10 10:20:00,48.63,48.63,48.5,48.52,186000.0,39.0978,39.0978,38.9933,39.0094,186000.0
2014-11-10 10:30:00,48.52,48.56,48.51,48.55,63800.0,39.0094,39.0415,39.0014,39.0335,63800.0
2014-11-10 10:40:00,48.56,48.7,48.56,48.68,60100.0,39.0415,39.1541,39.0415,39.138,60100.0
2014-11-10 10:50:00,48.68,48.73,48.68,48.69,75900.0,39.138,39.1782,39.138,39.1461,75900.0
2014-11-10 11:00:00,48.69,48.7,48.62,48.64,59700.0,39.1461,39.1541,39.0898,39.1059,59700.0
2014-11-10 11:10:00,48.64,48.66,48.59,48.59,41100.0,39.1059,39.1219,39.0657,39.0657,41100.0
2014-11-10 11:20:00,48.6,48.6,48.53,48.56,195500.0,39.0737,39.0737,39.0174,39.0415,195500.0
2014-11-10 11:30:00,48.57,48.63,48.55,48.59,82200.0,39.0496,39.0978,39.0335,39.0657,82200.0
2014-11-10 11:40:00,48.6,48.61,48.58,48.61,35000.0,39.0737,39.0817,39.0576,39.0817,35000.0
2014-11-10 11:50:00,48.6,48.62,48.56,48.58,34600.0,39.0737,39.0898,39.0415,39.0576,34600.0
2014-11-10 12:00:00,48.58,48.68,48.58,48.65,55200.0,39.0576,39.138,39.0576,39.1139,55200.0
2014-11-10 12:10:00,48.65,48.66,48.62,48.64,27900.0,39.1139,39.1219,39.0898,39.1059,27900.0
2014-11-10 12:20:00,48.64,48.66,48.61,48.62,24900.0,39.1059,39.1219,39.0817,39.0898,24900.0
2014-11-10 12:30:00,48.63,48.67,48.62,48.66,49900.0,39.0978,39.13,39.0898,39.1219,49900.0
2014-11-10 12:40:00,48.66,48.72,48.66,48.72,49100.0,39.1219,39.1702,39.1219,39.1702,49100.0
2014-11-10 12:50:00,48.72,48.77,48.72,48.76,87600.0,39.1702,39.2104,39.1702,39.2023,87600.0
2014-11-10 13:00:00,48.77,48.77,48.73,48.76,34000.0,39.2104,39.2104,39.1782,39.2023,34000.0
2014-11-10 13:10:00,48.76,48.77,48.72,48.72,35800.0,39.2023,39.2104,39.1702,39.1702,35800.0
2014-11-10 13:20:00,48.73,48.77,48.73,48.76,91900.0,39.1782,39.2104,39.1782,39.2023,91900.0
2014-11-10 13:30:00,48.76,48.77,48.73,48.74,24900.0,39.2023,39.2104,39.1782,39.1863,24900.0
2014-11-10 13:40:00,48.74,48.76,48.72,48.74,16200.0,39.1863,39.2023,39.1702,39.1863,16200.0
2014-11-10 13:50:00,48.74,48.74,48.71,48.72,23700.0,39.1863,39.1863,39.1621,39.1702,23700.0
2014-11-10 14:00:00,48.72,48.72,48.69,48.72,22400.0,39.1702,39.1702,39.1461,39.1702,22400.0
2014-11-10 14:10:00,48.71,48.75,48.71,48.74,43500.0,39.1621,39.1943,39.1621,39.1863,43500.0
2014-11-10 14:20:00,48.73,48.76,48.72,48.74,49000.0,39.1782,39.2023,39.1702,39.1863,49000.0
2014-11-10 14:30:00,48.75,48.76,48.72,48.72,253800.0,39.1943,39.2023,39.1702,39.1702,253800.0
2014-11-10 14:40:00,48.72,48.74,48.71,48.73,41100.0,39.1702,39.1863,39.1621,39.1782,41100.0
2014-11-10 14:50:00,48.73,48.76,48.72,48.76,76000.0,39.1782,39.2023,39.1702,39.2023,76000.0
2014-11-10 15:00:00,48.76,48.78,48.74,48.74,41400.0,39.2023,39.2184,39.1863,39.1863,41400.0
2014-11-10 15:10:00,48.75,48.8,48.75,48.77,55200.0,39.1943,39.2345,39.1943,39.2104,55200.0
2014-11-10 15:20:00,48.77,48.78,48.74,48.74,38300.0,39.2104,39.2184,39.1863,39.1863,38300.0
2014-11-10 15:30:00,48.74,48.76,48.73,48.76,98600.0,39.1863,39.2023,39.1782,39.2023,98600.0
2014-11-10 15:40:00,48.76,48.78,48.74,48.76,151400.0,39.2023,39.2184,39.1863,39.2023,151400.0
2014-11-10 15:50:00,48.77,48.78,48.75,48.77,254000.0,39.2104,39.2184,39.1943,39.2104,254000.0
2014-11-11 09:30:00,48.75,48.81,48.69,48.75,190800.0,39.1943,39.2425,39.1461,39.1943,190800.0
2014-11-11 09:40:00,48.74,48.8,48.73,48.75,100500.0,39.1863,39.2345,39.1782,39.1943,100500.0
2014-11-11 09:50:00,48.75,48.94,48.75,48.92,988700.0,39.1943,39.3471,39.1943,39.331,988700.0
2014-11-11 10:00:00,48.92,48.98,48.9,48.96,149300.0,39.331,39.3792,39.3149,39.3631,149300.0
2014-11-11 10:10:00,48.97,48.97,48.89,48.93,76300.0,39.3712,39.3712,39.3069,39.339,76300.0
2014-11-11 10:20:00,48.93,49.0,48.91,49.0,60300.0,39.339,39.3953,39.3229,39.3953,60300.0
2014-11-11 10:30:00,49.01,49.03,48.95,48.95,73500.0,39.4033,39.4194,39.3551,39.3551,73500.0
2014-11-11 10:40:00,48.95,49.0,48.94,48.96,47100.0,39.3551,39.3953,39.3471,39.3631,47100.0
2014-11-11 10:50:00,48.97,49.03,48.95,49.02,54200.0,39.3712,39.4194,39.3551,39.4114,54200.0
2014-11-11 11:00:00,49.02,49.03,48.97,48.98,41500.0,39.4114,39.4194,39.3712,39.3792,41500.0
2014-11-11 11:10:00,48.97,49.02,48.96,49.0,207800.0,39.3712,39.4114,39.3631,39.3953,207800.0
2014-11-11 11:20:00,49.0,49.01,48.96,48.97,97600.0,39.3953,39.4033,39.3631,39.3712,97600.0
2014-11-11 11:30:00,48.97,48.98,48.91,48.91,39100.0,39.3712,39.3792,39.3229,39.3229,39100.0
2014-11-11 11:40:00,48.91,48.93,48.9,48.91,58900.0,39.3229,39.339,39.3149,39.3229,58900.0
2014-11-11 11:50:00,48.92,48.93,48.89,48.91,34600.0,39.331,39.339,39.3069,39.3229,34600.0
2014-11-11 12:00:00,48.91,48.91,48.83,48.84,160600.0,39.3229,39.3229,39.2586,39.2667,160600.0
2014-11-11 12:10:00,48.84,48.88,48.84,48.88,13300.0,39.2667,39.2988,39.2667,39.2988,13300.0
2014-11-11 12:20:00,48.89,48.9,48.85,48.88,28700.0,39.3069,39.3149,39.2747,39.2988,28700.0
2014-11-11 12:30:00,48.87,48.9,48.87,48.89,26000.0,39.2908,39.3149,39.2908,39.3069,26000.0
2014-11-11 12:40:00,48.9,48.92,48.88,48.88,17900.0,39.3149,39.331,39.2988,39.2988,17900.0
2014-11-11 12:50:00,48.87,48.92,48.87,48.9,12700.0,39.2908,39.331,39.2908,39.3149,12700.0
2014-11-11 13:00:00,48.9,48.93,48.88,48.91,20700.0,39.3149,39.339,39.2988,39.3229,20700.0
2014-11-11 13:10:00,48.91,48.91,48.86,48.86,64900.0,39.3229,39.3229,39.2827,39.2827,64900.0
2014-11-11 13:20:00,48.87,48.89,48.87,48.89,34600.0,39.2908,39.3069,39.2908,39.3069,34600.0
2014-11-11 13:30:00,48.88,48.91,48.87,48.91,26800.0,39.2988,39.3229,39.2908,39.3229,26800.0
2014-11-11 13:40:00,48.91,48.92,48.89,48.91,44800.0,39.3229,39.331,39.3069,39.3229,44800.0
2014-11-11 13:50:00,48.91,48.95,48.91,48.94,28500.0,39.3229,39.3551,39.3229,39.3471,28500.0
2014-11-11 14:00:00,48.94,49.03,48.94,49.01,111900.0,39.3471,39.4194,39.3471,39.4033,111900.0
2014-11-11 14:10:00,49.02,49.04,48.99,49.04,41000.0,39.4114,39.4275,39.3873,39.4275,41000.0
2014-11-11 14:20:00,49.03,49.05,49.02,49.02,29000.0,39.4194,39.4355,39.4114,39.4114,29000.0
2014-11-11 14:30:00,49.02,49.02,48.98,49.0,32500.0,39.4114,39.4114,39.3792,39.3953,32500.0
2014-11-11 14:40:00,48.99,49.03,48.98,49.02,86000.0,39.3873,39.4194,39.3792,39.4114,86000.0
2014-11-11 14:50:00,49.02,49.02,48.99,49.0,18800.0,39.4114,39.4114,39.3873,39.3953,18800.0
2014-11-11 15:00:00,48.99,49.01,48.98,48.98,33700.0,39.3873,39.4033,39.3792,39.3792,33700.0
2014-11-11 15:10:00,48.98,48.98,48.96,48.97,30100.0,39.3792,39.3792,39.3631,39.3712,30100.0
2014-11-11 15:20:00,48.97,48.98,48.94,48.95,51500.0,39.3712,39.3792,39.3471,39.3551,51500.0
2014-11-11 15:30:00,48.95,48.97,48.94,48.96,60900.0,39.3551,39.3712,39.3471,39.3631,60900.0
2014-11-11 15:40:00,48.95,49.01,48.95,49.0,99200.0,39.3551,39.4033,39.3551,39.3953,99200.0
2014-11-11 15:50:00,49.0,49.02,48.98,49.01,188400.0,39.3953,39.4114,39.3792,39.4033,188400.0
2014-11-12 09:30:00,49.05,49.08,48.97,49.01,392800.0,39.4355,39.4596,39.3712,39.4033,392800.0
2014-11-12 09:40:00,49.02,49.07,48.98,49.07,131600.0,39.4114,39.4516,39.3792,39.4516,131600.0
2014-11-12 09:50:00,49.07,49.15,49.06,49.12,141700.0,39.4516,39.5159,39.4435,39.4918,141700.0
2014-11-12 10:00:00,49.12,49.25,49.12,49.16,142800.0,39.4918,39.5963,39.4918,39.5239,142800.0
2014-11-12 10:10:00,49.16,49.2,49.11,49.15,70700.0,39.5239,39.5561,39.4837,39.5159,70700.0
2014-11-12 10:20:00,49.14,49.2,49.13,49.17,51000.0,39.5079,39.5561,39.4998,39.532,51000.0
2014-11-12 10:30:00,49.16,49.16,49.05,49.06,49000.0,39.5239,39.5239,39.4355,39.4435,49000.0
2014-11-12 10:40:00,49.07,49.08,49.04,49.08,48000.0,39.4516,39.4596,39.4275,39.4596,48000.0
2014-11-12 10:50:00,49.08,49.08,48.97,48.97,51200.0,39.4596,39.4596,39.3712,39.3712,51200.0
2014-11-12 11:00:00,48.98,48.98,48.93,48.94,81500.0,39.3792,39.3792,39.339,39.3471,81500.0
2014-11-12 11:10:00,48.94,48.96,48.9,48.91,68700.0,39.3471,39.3631,39.3149,39.3229,68700.0
2014-11-12 11:20:00,48.91,49.0,48.91,48.97,146300.0,39.3229,39.3953,39.3229,39.3712,146300.0
2014-11-12 11:30:00,48.97,49.03,48.93,48.99,137600.0,39.3712,39.4194,39.339,39.3873,137600.0
2014-11-12 11:40:00,48.99,49.04,48.97,49.0,188600.0,39.3873,39.4275,39.3712,39.3953,188600.0
2014-11-12 11:50:00,49.01,49.05,49.0,49.0,49200.0,39.4033,39.4355,39.3953,39.3953,49200.0
2014-11-12 12:00:00,49.01,49.02,48.96,48.97,41300.0,39.4033,39.4114,39.3631,39.3712,41300.0
2014-11-12 12:10:00,48.96,48.97,48.94,48.94,73400.0,39.3631,39.3712,39.3471,39.3471,73400.0
2014-11-12 12:20:00,48.94,49.0,48.94,48.98,26500.0,39.3471,39.3953,39.3471,39.3792,26500.0
2014-11-12 12:30:00,48.98,48.99,48.93,48.93,40300.0,39.3792,39.3873,39.339,39.339,40300.0
2014-11-12 12:40:00,48.93,49.02,48.93,49.02,65500.0,39.339,39.4114,39.339,39.4114,65500.0
2014-11-12 12:50:00,49.01,49.02,48.99,49.01,29700.0,39.4033,39.4114,39.3873,39.4033,29700.0
2014-11-12 13:00:00,49.01,49.03,48.99,48.99,21100.0,39.4033,39.4194,39.3873,39.3873,21100.0
2014-11-12 13:10:00,48.99,49.01,48.98,48.98,40500.0,39.3873,39.4033,39.3792,39.3792,40500.0
2014-11-12 13:20:00,48.98,49.05,48.97,49.05,19500.0,39.3792,39.4355,39.3712,39.4355,19500.0
2014-11-12 13:30:00,49.05,49.07,49.04,49.05,43600.0,39.4355,39.4516,39.4275,39.4355,43600.0
2014-11-12 13:40:00,49.05,49.09,49.05,49.06,60800.0,39.4355,39.4677,39.4355,39.4435,60800.0
2014-11-12 13:50:00,49.05,49.05,49.03,49.05,30800.0,39.4355,39.4355,39.4194,39.4355,30800.0
2014-11-12 14:00:00,49.04,49.09,49.04,49.09,36100.0,39.4275,39.4677,39.4275,39.4677,36100.0
2014-11-12 14:10:00,49.09,49.13,49.08,49.13,42700.0,39.4677,39.4998,39.4596,39.4998,42700.0
2014-11-12 14:20:00,49.13,49.15,49.11,49.13,28000.0,39.4998,39.5159,39.4837,39.4998,28000.0
2014-11-12 14:30:00,49.13,49.13,49.09,49.09,39800.0,39.4998,39.4998,39.4677,39.4677,39800.0
2014-11-12 14:40:00,49.09,49.09,49.03,49.03,65900.0,39.4677,39.4677,39.4194,39.4194,65900.0
2014-11-12 14:50:00,49.02,49.05,49.01,49.02,26200.0,39.4114,39.4355,39.4033,39.4114,26200.0
2014-11-12 15:00:00,49.03,49.1,49.0,49.09,128200.0,39.4194,39.4757,39.3953,39.4677,128200.0
2014-11-12 15:10:00,49.08,49.09,49.04,49.08,27400.0,39.4596,39.4677,39.4275,39.4596,27400.0
2014-11-12 15:20:00,49.08,49.11,49.06,49.11,84900.0,39.4596,39.4837,39.4435,39.4837,84900.0
2014-11-12 15:30:00,49.12,49.14,49.09,49.12,329700.0,39.4918,39.5079,39.4677,39.4918,329700.0
2014-11-12 15:40:00,49.13,49.16,49.12,49.14,176300.0,39.4998,39.5239,39.4918,39.5079,176300.0
2014-11-12 15:50:00,49.15,49.16,49.1,49.14,273100.0,39.5159,39.5239,39.4757,39.5079,273100.0
2014-11-13 09:30:00,49.18,49.4,49.18,49.38,420700.0,39.54,39.7169,39.54,39.7008,420700.0
2014-11-13 09:40:00,49.38,49.4,49.31,49.4,153500.0,39.7008,39.7169,39.6445,39.7169,153500.0
2014-11-13 09:50:00,49.4,49.53,49.4,49.47,440200.0,39.7169,39.8214,39.7169,39.7732,440200.0
2014-11-13 10:00:00,49.45,49.45,49.34,49.35,85100.0,39.7571,39.7571,39.6687,39.6767,85100.0
2014-11-13 10:10:00,49.35,49.4,49.33,49.38,81200.0,39.6767,39.7169,39.6606,39.7008,81200.0
2014-11-13 10:20:00,49.38,49.41,49.36,49.4,51300.0,39.7008,39.7249,39.6847,39.7169,51300.0
2014-11-13 10:30:00,49.4,49.42,49.38,49.41,54900.0,39.7169,39.733,39.7008,39.7249,54900.0
2014-11-13 10:40:00,49.41,49.41,49.33,49.39,75200.0,39.7249,39.7249,39.6606,39.7089,75200.0
2014-11-13 10:50:00,49.39,49.4,49.33,49.33,43700.0,39.7089,39.7169,39.6606,39.6606,43700.0
2014-11-13 11:00:00,49.34,49.34,49.23,49.24,85500.0,39.6687,39.6687,39.5802,39.5883,85500.0
2014-11-13 11:10:00,49.24,49.25,49.18,49.22,60000.0,39.5883,39.5963,39.54,39.5722,60000.0
2014-11-13 11:20:00,49.22,49.23,49.17,49.17,173200.0,39.5722,39.5802,39.532,39.532,173200.0
2014-11-13 11:30:00,49.17,49.17,49.06,49.06,38600.0,39.532,39.532,39.4435,39.4435,38600.0
2014-11-13 11:40:00,49.05,49.06,49.02,49.04,48500.0,39.4355,39.4435,39.4114,39.4275,48500.0
2014-11-13 11:50:00,49.04,49.1,49.04,49.1,35600.0,39.4275,39.4757,39.4275,39.4757,35600.0
2014-11-13 12:00:00,49.11,49.14,49.07,49.13,34800.0,39.4837,39.5079,39.4516,39.4998,34800.0
2014-11-13 12:10:00,49.14,49.18,49.14,49.15,35400.0,39.5079,39.54,39.5079,39.5159,35400.0
2014-11-13 12:20:00,49.15,49.16,49.14,49.16,35500.0,39.5159,39.5239,39.5079,39.5239,35500.0
2014-11-13 12:30:00,49.16,49.2,49.16,49.18,19000.0,39.5239,39.5561,39.5239,39.54,19000.0
2014-11-13 12:40:00,49.18,49.18,49.11,49.12,27600.0,39.54,39.54,39.4837,39.4918,27600.0
2014-11-13 12:50:00,49.13,49.15,49.11,49.11,28400.0,39.4998,39.5159,39.4837,39.4837,28400.0
2014-11-13 13:00:00,49.11,49.12,49.02,49.03,67400.0,39.4837,39.4918,39.4114,39.4194,67400.0
2014-11-13 13:10:00,49.02,49.04,49.0,49.01,24100.0,39.4114,39.4275,39.3953,39.4033,24100.0
2014-11-13 13:20:00,49.01,49.01,48.92,48.95,125000.0,39.4033,39.4033,39.331,39.3551,125000.0
2014-11-13 13:30:00,48.95,48.95,48.87,48.92,52600.0,39.3551,39.3551,39.2908,39.331,52600.0
2014-11-13 13:40:00,48.92,48.94,48.9,48.93,53600.0,39.331,39.3471,39.3149,39.339,53600.0
2014-11-13 13:50:00,48.93,48.97,48.92,48.96,79500.0,39.339,39.3712,39.331,39.3631,79500.0
2014-11-13 14:00:00,48.96,49.07,48.96,49.07,40000.0,39.3631,39.4516,39.3631,39.4516,40000.0
2014-11-13 14:10:00,49.07,49.08,48.94,48.95,81200.0,39.4516,39.4596,39.3471,39.3551,81200.0
2014-11-13 14:20:00,48.96,48.99,48.94,48.98,30200.0,39.3631,39.3873,39.3471,39.3792,30200.0
2014-11-13 14:30:00,48.98,49.02,48.98,49.0,32700.0,39.3792,39.4114,39.3792,39.3953,32700.0
2014-11-13 14:40:00,49.0,49.11,48.98,49.1,53400.0,39.3953,39.4837,39.3792,39.4757,53400.0
2014-11-13 14:50:00,49.1,49.12,49.08,49.1,160200.0,39.4757,39.4918,39.4596,39.4757,160200.0
2014-11-13 15:00:00,49.09,49.15,49.08,49.15,77800.0,39.4677,39.5159,39.4596,39.5159,77800.0
2014-11-13 15:10:00,49.15,49.16,49.1,49.11,41800.0,39.5159,39.5239,39.4757,39.4837,41800.0
2014-11-13 15:20:00,49.11,49.13,49.05,49.05,33000.0,39.4837,39.4998,39.4355,39.4355,33000.0
2014-11-13 15:30:00,49.05,49.2,49.03,49.17,213800.0,39.4355,39.5561,39.4194,39.532,213800.0
2014-11-13 15:40:00,49.17,49.23,49.17,49.2,164400.0,39.532,39.5802,39.532,39.5561,164400.0
2014-11-13 15:50:00,49.2,49.21,49.1,49.15,264900.0,39.5561,39.5641,39.4757,39.5159,264900.0
2014-11-14 09:30:00,49.14,49.27,49.08,49.25,430400.0,39.5079,39.6124,39.4596,39.5963,430400.0
2014-11-14 09:40:00,49.25,49.29,49.13,49.13,207700.0,39.5963,39.6285,39.4998,39.4998,207700.0
2014-11-14 09:50:00,49.13,49.27,49.13,49.2,79700.0,39.4998,39.6124,39.4998,39.5561,79700.0
2014-11-14 10:00:00,49.2,49.39,49.2,49.36,365500.0,39.5561,39.7089,39.5561,39.6847,365500.0
2014-11-14 10:10:00,49.36,49.37,49.24,49.26,57000.0,39.6847,39.6928,39.5883,39.6043,57000.0
2014-11-14 10:20:00,49.27,49.3,49.2,49.23,117800.0,39.6124,39.6365,39.5561,39.5802,117800.0
2014-11-14 10:30:00,49.24,49.28,49.22,49.23,93100.0,39.5883,39.6204,39.5722,39.5802,93100.0
2014-11-14 10:40:00,49.24,49.25,49.2,49.21,46800.0,39.5883,39.5963,39.5561,39.5641,46800.0
2014-11-14 10:50:00,49.2,49.23,49.19,49.19,83500.0,39.5561,39.5802,39.5481,39.5481,83500.0
2014-11-14 11:00:00,49.19,49.2,49.14,49.14,71900.0,39.5481,39.5561,39.5079,39.5079,71900.0
2014-11-14 11:10:00,49.14,49.17,49.13,49.16,39300.0,39.5079,39.532,39.4998,39.5239,39300.0
2014-11-14 11:20:00,49.16,49.2,49.14,49.15,42800.0,39.5239,39.5561,39.5079,39.5159,42800.0
2014-11-14 11:30:00,49.14,49.17,49.12,49.15,34100.0,39.5079,39.532,39.4918,39.5159,34100.0
2014-11-14 11:40:00,49.15,49.15,49.11,49.15,85200.0,39.5159,39.5159,39.4837,39.5159,85200.0
2014-11-14 11:50:00,49.14,49.17,49.13,49.17,40700.0,39.5079,39.532,39.4998,39.532,40700.0
2014-11-14 12:00:00,49.17,49.22,49.17,49.19,104000.0,39.532,39.5722,39.532,39.5481,104000.0
2014-11-14 12:10:00,49.19,49.25,49.19,49.22,85200.0,39.5481,39.5963,39.5481,39.5722,85200.0
2014-11-14 12:20:00,49.21,49.22,49.18,49.22,24400.0,39.5641,39.5722,39.54,39.5722,24400.0
2014-11-14 12:30:00,49.22,49.22,49.18,49.2,43100.0,39.5722,39.5722,39.54,39.5561,43100.0
2014-11-14 12:40:00,49.2,49.23,49.2,49.23,16100.0,39.5561,39.5802,39.5561,39.5802,16100.0
2014-11-14 12:50:00,49.23,49.23,49.18,49.18,23100.0,39.5802,39.5802,39.54,39.54,23100.0
2014-11-14 13:00:00,49.18,49.21,49.15,49.21,28500.0,39.54,39.5641,39.5159,39.5641,28500.0
2014-11-14 13:10:00,49.21,49.23,49.2,49.21,19400.0,39.5641,39.5802,39.5561,39.5641,19400.0
2014-11-14 13:20:00,49.21,49.23,49.17,49.18,30300.0,39.5641,39.5802,39.532,39.54,30300.0
2014-11-14 13:30:00,49.18,49.2,49.16,49.16,43700.0,39.54,39.5561,39.5239,39.5239,43700.0
2014-11-14 13:40:00,49.16,49.18,49.16,49.18,18300.0,39.5239,39.54,39.5239,39.54,18300.0
2014-11-14 13:50:00,49.19,49.2,49.16,49.17,31600.0,39.5481,39.5561,39.5239,39.532,31600.0
2014-11-14 14:00:00,49.16,49.2,49.15,49.2,56200.0,39.5239,39.5561,39.5159,39.5561,56200.0
2014-11-14 14:10:00,49.2,49.25,49.19,49.25,25700.0,39.5561,39.5963,39.5481,39.5963,25700.0
2014-11-14 14:20:00,49.25,49.25,49.19,49.23,36500.0,39.5963,39.5963,39.5481,39.5802,36500.0
2014-11-14 14:30:00,49.23,49.25,49.23,49.24,42700.0,39.5802,39.5963,39.5802,39.5883,42700.0
2014-11-14 14:40:00,49.23,49.26,49.22,49.24,31700.0,39.5802,39.6043,39.5722,39.5883,31700.0
2014-11-14 14:50:00,49.23,49.24,49.2,49.22,25400.0,39.5802,39.5883,39.5561,39.5722,25400.0
2014-11-14 15:00:00,49.22,49.25,49.21,49.23,30200.0,39.5722,39.5963,39.5641,39.5802,30200.0
2014-11-14 15:10:00,49.22,49.25,49.22,49.24,33800.0,39.5722,39.5963,39.5722,39.5883,33800.0
2014-11-14 15:20:00,49.24,49.28,49.23,49.27,69600.0,39.5883,39.6204,39.5802,39.6124,69600.0
2014-11-14 15:30:00,49.27,49.32,49.27,49.31,123000.0,39.6124,39.6526,39.6124,39.6445,123000.0
2014-11-14 15:40:00,49.3,49.31,49.26,49.27,86500.0,39.6365,39.6445,39.6043,39.6124,86500.0
2014-11-14 15:50:00,49.27,49.3,49.24,49.3,204800.0,39.6124,39.6365,39.5883,39.6365,204800.0
2014-11-17 09:30:00,49.25,49.31,49.18,49.25,190300.0,39.5963,39.6445,39.54,39.5963,190300.0
2014-11-17 09:40:00,49.25,49.28,49.2,49.27,120000.0,39.5963,39.6204,39.5561,39.6124,120000.0
2014-11-17 09:50:00,49.27,49.33,49.22,49.26,105000.0,39.6124,39.6606,39.5722,39.6043,105000.0
2014-11-17 10:00:00,49.27,49.32,49.16,49.17,211200.0,39.6124,39.6526,39.5239,39.532,211200.0
2014-11-17 10:10:00,49.18,49.26,49.14,49.24,146800.0,39.54,39.6043,39.5079,39.5883,146800.0
2014-11-17 10:20:00,49.24,49.31,49.2,49.3,68400.0,39.5883,39.6445,39.5561,39.6365,68400.0
2014-11-17 10:30:00,49.3,49.31,49.23,49.27,75700.0,39.6365,39.6445,39.5802,39.6124,75700.0
2014-11-17 10:40:00,49.27,49.32,49.26,49.27,55500.0,39.6124,39.6526,39.6043,39.6124,55500.0
2014-11-17 10:50:00,49.26,49.3,49.25,49.3,43500.0,39.6043,39.6365,39.5963,39.6365,43500.0
2014-11-17 11:00:00,49.29,49.29,49.19,49.21,24400.0,39.6285,39.6285,39.5481,39.5641,24400.0
2014-11-17 11:10:00,49.2,49.23,49.18,49.22,30100.0,39.5561,39.5802,39.54,39.5722,30100.0
2014-11-17 11:20:00,49.22,49.23,49.15,49.15,47900.0,39.5722,39.5802,39.5159,39.5159,47900.0
2014-11-17 11:30:00,49.15,49.17,49.12,49.13,35500.0,39.5159,39.532,39.4918,39.4998,35500.0
2014-11-17 11:40:00,49.13,49.17,49.12,49.13,164900.0,39.4998,39.532,39.4918,39.4998,164900.0
2014-11-17 11:50:00,49.13,49.16,49.1,49.13,138000.0,39.4998,39.5239,39.4757,39.4998,138000.0
2014-11-17 12:00:00,49.12,49.16,49.1,49.12,14900.0,39.4918,39.5239,39.4757,39.4918,14900.0
2014-11-17 12:10:00,49.13,49.19,49.12,49.17,44900.0,39.4998,39.5481,39.4918,39.532,44900.0
2014-11-17 12:20:00,49.16,49.2,49.16,49.19,24200.0,39.5239,39.5561,39.5239,39.5481,24200.0
2014-11-17 12:30:00,49.19,49.19,49.17,49.19,12100.0,39.5481,39.5481,39.532,39.5481,12100.0
2014-11-17 12:40:00,49.19,49.24,49.19,49.23,14600.0,39.5481,39.5883,39.5481,39.5802,14600.0
2014-11-17 12:50:00,49.23,49.23,49.18,49.18,24300.0,39.5802,39.5802,39.54,39.54,24300.0
2014-11-17 13:00:00,49.18,49.2,49.17,49.19,23900.0,39.54,39.5561,39.532,39.5481,23900.0
2014-11-17 13:10:00,49.2,49.29,49.2,49.27,23100.0,39.5561,39.6285,39.5561,39.6124,23100.0
2014-11-17 13:20:00,49.27,49.31,49.26,49.27,25400.0,39.6124,39.6445,39.6043,39.6124,25400.0
2014-11-17 13:30:00,49.28,49.29,49.27,49.27,25100.0,39.6204,39.6285,39.6124,39.6124,25100.0
2014-11-17 13:40:00,49.27,49.3,49.24,49.26,29600.0,39.6124,39.6365,39.5883,39.6043,29600.0
2014-11-17 13:50:00,49.25,49.29,49.25,49.28,32600.0,39.5963,39.6285,39.5963,39.6204,32600.0
2014-11-17 14:00:00,49.28,49.34,49.27,49.31,47000.0,39.6204,39.6687,39.6124,39.6445,47000.0
2014-11-17 14:10:00,49.31,49.33,49.29,49.32,19500.0,39.6445,39.6606,39.6285,39.6526,19500.0
2014-11-17 14:20:00,49.32,49.33,49.29,49.3,25600.0,39.6526,39.6606,39.6285,39.6365,25600.0
2014-11-17 14:30:00,49.29,49.33,49.28,49.33,40300.0,39.6285,39.6606,39.6204,39.6606,40300.0
2014-11-17 14:40:00,49.33,49.34,49.29,49.29,29400.0,39.6606,39.6687,39.6285,39.6285,29400.0
2014-11-17 14:50:00,49.28,49.32,49.28,49.29,23000.0,39.6204,39.6526,39.6204,39.6285,23000.0
2014-11-17 15:00:00,49.28,49.32,49.28,49.32,36000.0,39.6204,39.6526,39.6204,39.6526,36000.0
2014-11-17 15:10:00,49.33,49.33,49.28,49.29,34700.0,39.6606,39.6606,39.6204,39.6285,34700.0
2014-11-17 15:20:00,49.29,49.29,49.26,49.26,131600.0,39.6285,39.6285,39.6043,39.6043,131600.0
2014-11-17 15:30:00,49.27,49.33,49.26,49.32,140300.0,39.6124,39.6606,39.6043,39.6526,140300.0
2014-11-17 15:40:00,49.33,49.33,49.28,49.29,63800.0,39.6606,39.6606,39.6204,39.6285,63800.0
2014-11-17 15:50:00,49.29,49.3,49.25,49.29,167200.0,39.6285,39.6365,39.5963,39.6285,167200.0
2014-11-18 09:30:00,49.29,49.57,49.29,49.56,262200.0,39.6285,39.8536,39.6285,39.8455,262200.0
2014-11-18 09:40:00,49.56,49.63,49.54,49.56,370700.0,39.8455,39.9018,39.8295,39.8455,370700.0
2014-11-18 09:50:00,49.56,49.59,49.53,49.55,89500.0,39.8455,39.8697,39.8214,39.8375,89500.0
2014-11-18 10:00:00,49.56,49.63,49.56,49.61,52000.0,39.8455,39.9018,39.8455,39.8857,52000.0
2014-11-18 10:10:00,49.62,49.68,49.62,49.67,163500.0,39.8938,39.942,39.8938,39.934,163500.0
2014-11-18 10:20:00,49.67,49.68,49.64,49.64,53300.0,39.934,39.942,39.9099,39.9099,53300.0
2014-11-18 10:30:00,49.64,49.67,49.59,49.62,97900.0,39.9099,39.934,39.8697,39.8938,97900.0
2014-11-18 10:40:00,49.62,49.66,49.6,49.65,123500.0,39.8938,39.9259,39.8777,39.9179,123500.0
2014-11-18 10:50:00,49.65,49.72,49.63,49.71,123100.0,39.9179,39.9742,39.9018,39.9661,123100.0
2014-11-18 11:00:00,49.72,49.75,49.7,49.75,47200.0,39.9742,39.9983,39.9581,39.9983,47200.0
2014-11-18 11:10:00,49.75,49.76,49.73,49.74,55300.0,39.9983,40.0063,39.9822,39.9903,55300.0
2014-11-18 11:20:00,49.74,49.77,49.74,49.74,51900.0,39.9903,40.0144,39.9903,39.9903,51900.0
2014-11-18 11:30:00,49.75,49.79,49.74,49.78,171800.0,39.9983,40.0305,39.9903,40.0224,171800.0
2014-11-18 11:40:00,49.78,49.78,49.74,49.75,138100.0,40.0224,40.0224,39.9903,39.9983,138100.0
2014-11-18 11:50:00,49.76,49.76,49.73,49.74,212400.0,40.0063,40.0063,39.9822,39.9903,212400.0
2014-11-18 12:00:00,49.75,49.75,49.72,49.74,135100.0,39.9983,39.9983,39.9742,39.9903,135100.0
2014-11-18 12:10:00,49.74,49.75,49.72,49.74,49100.0,39.9903,39.9983,39.9742,39.9903,49100.0
2014-11-18 12:20:00,49.75,49.75,49.71,49.71,177200.0,39.9983,39.9983,39.9661,39.9661,177200.0
2014-11-18 12:30:00,49.71,49.74,49.71,49.71,20300.0,39.9661,39.9903,39.9661,39.9661,20300.0
2014-11-18 12:40:00,49.72,49.76,49.72,49.73,141900.0,39.9742,40.0063,39.9742,39.9822,141900.0
2014-11-18 12:50:00,49.73,49.75,49.73,49.75,48500.0,39.9822,39.9983,39.9822,39.9983,48500.0
2014-11-18 13:00:00,49.75,49.76,49.73,49.73,29800.0,39.9983,40.0063,39.9822,39.9822,29800.0
2014-11-18 13:10:00,49.74,49.76,49.72,49.75,152100.0,39.9903,40.0063,39.9742,39.9983,152100.0
2014-11-18 13:20:00,49.75,49.83,49.75,49.81,49700.0,39.9983,40.0626,39.9983,40.0465,49700.0
2014-11-18 13:30:00,49.8,49.83,49.79,49.79,26600.0,40.0385,40.0626,40.0305,40.0305,26600.0
2014-11-18 13:40:00,49.79,49.81,49.78,49.79,22800.0,40.0305,40.0465,40.0224,40.0305,22800.0
2014-11-18 13:50:00,49.8,49.81,49.77,49.8,154700.0,40.0385,40.0465,40.0144,40.0385,154700.0
2014-11-18 14:00:00,49.8,49.84,49.8,49.83,70900.0,40.0385,40.0707,40.0385,40.0626,70900.0
2014-11-18 14:10:00,49.84,49.89,49.83,49.88,87900.0,40.0707,40.1109,40.0626,40.1028,87900.0
2014-11-18 14:20:00,49.87,49.89,49.86,49.89,17700.0,40.0948,40.1109,40.0867,40.1109,17700.0
2014-11-18 14:30:00,49.88,49.9,49.86,49.88,27600.0,40.1028,40.1189,40.0867,40.1028,27600.0
2014-11-18 14:40:00,49.88,49.89,49.85,49.87,66200.0,40.1028,40.1109,40.0787,40.0948,66200.0
2014-11-18 14:50:00,49.87,49.88,49.84,49.84,96000.0,40.0948,40.1028,40.0707,40.0707,96000.0
2014-11-18 15:00:00,49.84,49.9,49.84,49.9,32200.0,40.0707,40.1189,40.0707,40.1189,32200.0
2014-11-18 15:10:00,49.89,49.91,49.88,49.89,27600.0,40.1109,40.1269,40.1028,40.1109,27600.0
2014-11-18 15:20:00,49.89,49.9,49.88,49.88,57600.0,40.1109,40.1189,40.1028,40.1028,57600.0
2014-11-18 15:30:00,49.89,49.89,49.84,49.86,363300.0,40.1109,40.1109,40.0707,40.0867,363300.0
2014-11-18 15:40:00,49.85,49.88,49.85,49.86,181900.0,40.0787,40.1028,40.0787,40.0867,181900.0
2014-11-18 15:50:00,49.85,49.87,49.82,49.87,645800.0,40.0787,40.0948,40.0546,40.0948,645800.0
2014-11-19 09:30:00,49.83,49.91,49.74,49.9,315100.0,40.0626,40.1269,39.9903,40.1189,315100.0
2014-11-19 09:40:00,49.9,49.94,49.84,49.92,180400.0,40.1189,40.151,40.0707,40.135,180400.0
2014-11-19 09:50:00,49.92,49.96,49.86,49.87,167500.0,40.135,40.1671,40.0867,40.0948,167500.0
2014-11-19 10:00:00,49.87,49.87,49.74,49.77,409800.0,40.0948,40.0948,39.9903,40.0144,409800.0
2014-11-19 10:10:00,49.76,49.76,49.7,49.73,42000.0,40.0063,40.0063,39.9581,39.9822,42000.0
2014-11-19 10:20:00,49.73,49.73,49.66,49.69,210100.0,39.9822,39.9822,39.9259,39.9501,210100.0
2014-11-19 10:30:00,49.68,49.72,49.67,49.67,266000.0,39.942,39.9742,39.934,39.934,266000.0
2014-11-19 10:40:00,49.67,49.7,49.65,49.65,101900.0,39.934,39.9581,39.9179,39.9179,101900.0
2014-11-19 10:50:00,49.65,49.75,49.64,49.7,172500.0,39.9179,39.9983,39.9099,39.9581,172500.0
2014-11-19 11:00:00,49.69,49.71,49.62,49.71,136600.0,39.9501,39.9661,39.8938,39.9661,136600.0
2014-11-19 11:10:00,49.7,49.71,49.64,49.64,50600.0,39.9581,39.9661,39.9099,39.9099,50600.0
2014-11-19 11:20:00,49.64,49.66,49.62,49.64,101300.0,39.9099,39.9259,39.8938,39.9099,101300.0
2014-11-19 11:30:00,49.65,49.69,49.65,49.68,31000.0,39.9179,39.9501,39.9179,39.942,31000.0
2014-11-19 11:40:00,49.69,49.74,49.68,49.72,49300.0,39.9501,39.9903,39.942,39.9742,49300.0
2014-11-19 11:50:00,49.72,49.74,49.71,49.73,151000.0,39.9742,39.9903,39.9661,39.9822,151000.0
2014-11-19 12:00:00,49.72,49.75,49.71,49.73,79500.0,39.9742,39.9983,39.9661,39.9822,79500.0
2014-11-19 12:10:00,49.73,49.77,49.72,49.75,52600.0,39.9822,40.0144,39.9742,39.9983,52600.0
2014-11-19 12:20:00,49.75,49.75,49.72,49.74,29700.0,39.9983,39.9983,39.9742,39.9903,29700.0
2014-11-19 12:30:00,49.75,49.75,49.7,49.7,51100.0,39.9983,39.9983,39.9581,39.9581,51100.0
2014-11-19 12:40:00,49.71,49.74,49.71,49.73,17300.0,39.9661,39.9903,39.9661,39.9822,17300.0
2014-11-19 12:50:00,49.73,49.77,49.72,49.77,8700.0,39.9822,40.0144,39.9742,40.0144,8700.0
2014-11-19 13:00:00,49.78,49.8,49.74,49.75,56400.0,40.0224,40.0385,39.9903,39.9983,56400.0
2014-11-19 13:10:00,49.76,49.78,49.75,49.77,14900.0,40.0063,40.0224,39.9983,40.0144,14900.0
2014-11-19 13:20:00,49.78,49.79,49.77,49.77,13000.0,40.0224,40.0305,40.0144,40.0144,13000.0
2014-11-19 13:30:00,49.78,49.79,49.75,49.77,37300.0,40.0224,40.0305,39.9983,40.0144,37300.0
2014-11-19 13:40:00,49.77,49.78,49.72,49.72,35800.0,40.0144,40.0224,39.9742,39.9742,35800.0
2014-11-19 13:50:00,49.72,49.8,49.72,49.77,39700.0,39.9742,40.0385,39.9742,40.0144,39700.0
2014-11-19 14:00:00,49.78,49.9,49.76,49.79,193800.0,40.0224,40.1189,40.0063,40.0305,193800.0
2014-11-19 14:10:00,49.79,49.86,49.79,49.85,63000.0,40.0305,40.0867,40.0305,40.0787,63000.0
2014-11-19 14:20:00,49.85,49.85,49.74,49.75,58400.0,40.0787,40.0787,39.9903,39.9983,58400.0
2014-11-19 14:30:00,49.76,49.82,49.74,49.76,69500.0,40.0063,40.0546,39.9903,40.0063,69500.0
2014-11-19 14:40:00,49.77,49.78,49.7,49.72,107300.0,40.0144,40.0224,39.9581,39.9742,107300.0
2014-11-19 14:50:00,49.71,49.79,49.7,49.76,128400.0,39.9661,40.0305,39.9581,40.0063,128400.0
2014-11-19 15:00:00,49.76,49.77,49.73,49.73,68700.0,40.0063,40.0144,39.9822,39.9822,68700.0
2014-11-19 15:10:00,49.73,49.82,49.73,49.82,75200.0,39.9822,40.0546,39.9822,40.0546,75200.0
2014-11-19 15:20:00,49.82,49.86,49.8,49.8,118500.0,40.0546,40.0867,40.0385,40.0385,118500.0
2014-11-19 15:30:00,49.81,49.81,49.77,49.78,145700.0,40.0465,40.0465,40.0144,40.0224,145700.0
2014-11-19 15:40:00,49.77,49.8,49.72,49.79,92700.0,40.0144,40.0385,39.9742,40.0305,92700.0
2014-11-19 15:50:00,49.79,49.81,49.77,49.8,259400.0,40.0305,40.0465,40.0144,40.0385,259400.0
2014-11-20 09:30:00,49.55,49.67,49.4,49.58,307400.0,39.8375,39.934,39.7169,39.8616,307400.0
2014-11-20 09:40:00,49.59,49.7,49.59,49.7,177500.0,39.8697,39.9581,39.8697,39.9581,177500.0
2014-11-20 09:50:00,49.7,49.73,49.68,49.73,111600.0,39.9581,39.9822,39.942,39.9822,111600.0
2014-11-20 10:00:00,49.73,49.88,49.72,49.87,197000.0,39.9822,40.1028,39.9742,40.0948,197000.0
2014-11-20 10:10:00,49.87,49.87,49.81,49.82,148700.0,40.0948,40.0948,40.0465,40.0546,148700.0
2014-11-20 10:20:00,49.81,49.91,49.81,49.88,126700.0,40.0465,40.1269,40.0465,40.1028,126700.0
2014-11-20 10:30:00,49.88,49.96,49.88,49.94,86000.0,40.1028,40.1671,40.1028,40.151,86000.0
2014-11-20 10:40:00,49.95,49.98,49.89,49.9,116600.0,40.1591,40.1832,40.1109,40.1189,116600.0
2014-11-20 10:50:00,49.9,49.91,49.85,49.87,46000.0,40.1189,40.1269,40.0787,40.0948,46000.0
2014-11-20 11:00:00,49.87,49.91,49.86,49.87,64100.0,40.0948,40.1269,40.0867,40.0948,64100.0
2014-11-20 11:10:00,49.87,49.95,49.87,49.94,52400.0,40.0948,40.1591,40.0948,40.151,52400.0
2014-11-20 11:20:00,49.95,50.01,49.94,49.99,138000.0,40.1591,40.2073,40.151,40.1912,138000.0
2014-11-20 11:30:00,50.0,50.01,49.98,49.98,58400.0,40.1993,40.2073,40.1832,40.1832,58400.0
2014-11-20 11:40:00,49.99,50.0,49.93,49.96,59200.0,40.1912,40.1993,40.143,40.1671,59200.0
2014-11-20 11:50:00,49.96,49.96,49.91,49.92,51500.0,40.1671,40.1671,40.1269,40.135,51500.0
2014-11-20 12:00:00,49.92,49.95,49.9,49.95,44300.0,40.135,40.1591,40.1189,40.1591,44300.0
2014-11-20 12:10:00,49.96,49.98,49.94,49.96,46400.0,40.1671,40.1832,40.151,40.1671,46400.0
2014-11-20 12:20:00,49.97,49.97,49.94,49.95,92600.0,40.1752,40.1752,40.151,40.1591,92600.0
2014-11-20 12:30:00,49.95,50.02,49.94,50.0,25500.0,40.1591,40.2154,40.151,40.1993,25500.0
2014-11-20 12:40:00,50.0,50.0,49.94,49.96,46400.0,40.1993,40.1993,40.151,40.1671,46400.0
2014-11-20 12:50:00,49.96,49.98,49.93,49.97,29300.0,40.1671,40.1832,40.143,40.1752,29300.0
2014-11-20 13:00:00,49.96,50.02,49.96,49.98,19400.0,40.1671,40.2154,40.1671,40.1832,19400.0
2014-11-20 13:10:00,49.98,50.0,49.96,49.96,42600.0,40.1832,40.1993,40.1671,40.1671,42600.0
2014-11-20 13:20:00,49.97,49.98,49.95,49.97,27900.0,40.1752,40.1832,40.1591,40.1752,27900.0
2014-11-20 13:30:00,49.97,50.0,49.97,49.98,38500.0,40.1752,40.1993,40.1752,40.1832,38500.0
2014-11-20 13:40:00,49.98,50.01,49.98,50.0,30000.0,40.1832,40.2073,40.1832,40.1993,30000.0
2014-11-20 13:50:00,50.01,50.02,49.99,50.01,49000.0,40.2073,40.2154,40.1912,40.2073,49000.0
2014-11-20 14:00:00,50.02,50.03,50.0,50.03,38300.0,40.2154,40.2234,40.1993,40.2234,38300.0
2014-11-20 14:10:00,50.03,50.05,50.02,50.05,23000.0,40.2234,40.2395,40.2154,40.2395,23000.0
2014-11-20 14:20:00,50.05,50.06,50.01,50.03,42400.0,40.2395,40.2475,40.2073,40.2234,42400.0
2014-11-20 14:30:00,50.03,50.04,49.99,50.0,13100.0,40.2234,40.2314,40.1912,40.1993,13100.0
2014-11-20 14:40:00,50.0,50.05,49.99,50.03,38500.0,40.1993,40.2395,40.1912,40.2234,38500.0
2014-11-20 14:50:00,50.03,50.03,49.98,49.98,34100.0,40.2234,40.2234,40.1832,40.1832,34100.0
2014-11-20 15:00:00,49.98,50.0,49.95,49.98,29800.0,40.1832,40.1993,40.1591,40.1832,29800.0
2014-11-20 15:10:00,49.97,49.98,49.95,49.96,28700.0,40.1752,40.1832,40.1591,40.1671,28700.0
2014-11-20 15:20:00,49.95,50.01,49.93,50.0,44000.0,40.1591,40.2073,40.143,40.1993,44000.0
2014-11-20 15:30:00,49.99,50.03,49.98,50.02,128100.0,40.1912,40.2234,40.1832,40.2154,128100.0
2014-11-20 15:40:00,50.03,50.04,50.01,50.03,104000.0,40.2234,40.2314,40.2073,40.2234,104000.0
2014-11-20 15:50:00,50.03,50.06,50.0,50.06,360200.0,40.2234,40.2475,40.1993,40.2475,360200.0
2014-11-21 09:30:00,50.7,51.01,50.7,50.97,1342500.0,40.7621,41.0113,40.7621,40.9792,1342500.0
2014-11-21 09:40:00,50.97,50.98,50.85,50.91,943700.0,40.9792,40.9872,40.8827,40.9309,943700.0
2014-11-21 09:50:00,50.92,50.93,50.86,50.92,186900.0,40.939,40.947,40.8907,40.939,186900.0
2014-11-21 10:00:00,50.92,50.94,50.87,50.9,362700.0,40.939,40.955,40.8988,40.9229,362700.0
2014-11-21 10:10:00,50.89,50.92,50.84,50.87,212300.0,40.9148,40.939,40.8746,40.8988,212300.0
2014-11-21 10:20:00,50.86,50.95,50.86,50.89,50900.0,40.8907,40.9631,40.8907,40.9148,50900.0
2014-11-21 10:30:00,50.9,50.91,50.86,50.9,218100.0,40.9229,40.9309,40.8907,40.9229,218100.0
2014-11-21 10:40:00,50.9,50.97,50.9,50.93,432200.0,40.9229,40.9792,40.9229,40.947,432200.0
2014-11-21 10:50:00,50.94,50.97,50.93,50.96,488300.0,40.955,40.9792,40.947,40.9711,488300.0
2014-11-21 11:00:00,50.97,50.97,50.91,50.92,528600.0,40.9792,40.9792,40.9309,40.939,528600.0
2014-11-21 11:10:00,50.91,50.94,50.89,50.93,158400.0,40.9309,40.955,40.9148,40.947,158400.0
2014-11-21 11:20:00,50.93,50.94,50.91,50.93,174300.0,40.947,40.955,40.9309,40.947,174300.0
2014-11-21 11:30:00,50.92,50.94,50.85,50.86,147100.0,40.939,40.955,40.8827,40.8907,147100.0
2014-11-21 11:40:00,50.86,50.86,50.78,50.79,95000.0,40.8907,40.8907,40.8264,40.8344,95000.0
2014-11-21 11:50:00,50.79,50.84,50.77,50.83,561900.0,40.8344,40.8746,40.8184,40.8666,561900.0
2014-11-21 12:00:00,50.83,50.83,50.72,50.74,139000.0,40.8666,40.8666,40.7782,40.7942,139000.0
2014-11-21 12:10:00,50.74,50.76,50.66,50.67,67800.0,40.7942,40.8103,40.7299,40.738,67800.0
2014-11-21 12:20:00,50.67,50.7,50.64,50.64,100700.0,40.738,40.7621,40.7138,40.7138,100700.0
2014-11-21 12:30:00,50.64,50.7,50.62,50.69,386500.0,40.7138,40.7621,40.6978,40.754,386500.0
2014-11-21 12:40:00,50.69,50.72,50.68,50.7,87500.0,40.754,40.7782,40.746,40.7621,87500.0
2014-11-21 12:50:00,50.7,50.75,50.66,50.68,114400.0,40.7621,40.8023,40.7299,40.746,114400.0
2014-11-21 13:00:00,50.68,50.68,50.61,50.63,55900.0,40.746,40.746,40.6897,40.7058,55900.0
2014-11-21 13:10:00,50.63,50.64,50.56,50.56,45500.0,40.7058,40.7138,40.6495,40.6495,45500.0
2014-11-21 13:20:00,50.56,50.57,50.51,50.51,106500.0,40.6495,40.6576,40.6093,40.6093,106500.0
2014-11-21 13:30:00,50.51,50.54,50.48,50.53,272700.0,40.6093,40.6334,40.5852,40.6254,272700.0
2014-11-21 13:40:00,50.54,50.58,50.53,50.57,91400.0,40.6334,40.6656,40.6254,40.6576,91400.0
2014-11-21 13:50:00,50.57,50.6,50.55,50.59,203900.0,40.6576,40.6817,40.6415,40.6736,203900.0
2014-11-21 14:00:00,50.59,50.62,50.55,50.56,61300.0,40.6736,40.6978,40.6415,40.6495,61300.0
2014-11-21 14:10:00,50.56,50.58,50.55,50.57,42600.0,40.6495,40.6656,40.6415,40.6576,42600.0
2014-11-21 14:20:00,50.56,50.56,50.48,50.51,80700.0,40.6495,40.6495,40.5852,40.6093,80700.0
2014-11-21 14:30:00,50.5,50.53,50.48,50.49,73500.0,40.6013,40.6254,40.5852,40.5932,73500.0
2014-11-21 14:40:00,50.49,50.56,50.49,50.56,46400.0,40.5932,40.6495,40.5932,40.6495,46400.0
2014-11-21 14:50:00,50.55,50.6,50.55,50.57,78800.0,40.6415,40.6817,40.6415,40.6576,78800.0
2014-11-21 15:00:00,50.57,50.63,50.57,50.6,52500.0,40.6576,40.7058,40.6576,40.6817,52500.0
2014-11-21 15:10:00,50.59,50.66,50.58,50.62,73200.0,40.6736,40.7299,40.6656,40.6978,73200.0
2014-11-21 15:20:00,50.63,50.67,50.6,50.67,74300.0,40.7058,40.738,40.6817,40.738,74300.0
2014-11-21 15:30:00,50.67,50.7,50.65,50.66,159100.0,40.738,40.7621,40.7219,40.7299,159100.0
2014-11-21 15:40:00,50.66,50.67,50.62,50.63,196500.0,40.7299,40.738,40.6978,40.7058,196500.0
2014-11-21 15:50:00,50.63,50.67,50.61,50.67,478800.0,40.7058,40.738,40.6897,40.738,478800.0
2014-11-24 09:30:00,50.75,50.75,50.5,50.53,287300.0,40.8023,40.8023,40.6013,40.6254,287300.0
2014-11-24 09:40:00,50.54,50.58,50.44,50.56,115700.0,40.6334,40.6656,40.553,40.6495,115700.0
2014-11-24 09:50:00,50.56,50.58,50.49,50.49,115100.0,40.6495,40.6656,40.5932,40.5932,115100.0
2014-11-24 10:00:00,50.51,50.55,50.46,50.54,57800.0,40.6093,40.6415,40.5691,40.6334,57800.0
2014-11-24 10:10:00,50.54,50.57,50.51,50.56,66700.0,40.6334,40.6576,40.6093,40.6495,66700.0
2014-11-24 10:20:00,50.56,50.61,50.56,50.59,22200.0,40.6495,40.6897,40.6495,40.6736,22200.0
2014-11-24 10:30:00,50.59,50.62,50.56,50.57,24300.0,40.6736,40.6978,40.6495,40.6576,24300.0
2014-11-24 10:40:00,50.57,50.59,50.53,50.53,44800.0,40.6576,40.6736,40.6254,40.6254,44800.0
2014-11-24 10:50:00,50.53,50.57,50.52,50.56,24800.0,40.6254,40.6576,40.6174,40.6495,24800.0
2014-11-24 11:00:00,50.56,50.58,50.48,50.5,47800.0,40.6495,40.6656,40.5852,40.6013,47800.0
2014-11-24 11:10:00,50.51,50.52,50.46,50.46,48700.0,40.6093,40.6174,40.5691,40.5691,48700.0
2014-11-24 11:20:00,50.46,50.47,50.42,50.42,86300.0,40.5691,40.5772,40.537,40.537,86300.0
2014-11-24 11:30:00,50.42,50.47,50.41,50.43,37400.0,40.537,40.5772,40.5289,40.545,37400.0
2014-11-24 11:40:00,50.44,50.46,50.42,50.44,31500.0,40.553,40.5691,40.537,40.553,31500.0
2014-11-24 11:50:00,50.44,50.48,50.43,50.46,46700.0,40.553,40.5852,40.545,40.5691,46700.0
2014-11-24 12:00:00,50.46,50.51,50.45,50.47,25300.0,40.5691,40.6093,40.5611,40.5772,25300.0
2014-11-24 12:10:00,50.47,50.48,50.45,50.46,15900.0,40.5772,40.5852,40.5611,40.5691,15900.0
2014-11-24 12:20:00,50.47,50.5,50.47,50.49,30200.0,40.5772,40.6013,40.5772,40.5932,30200.0
2014-11-24 12:30:00,50.5,50.5,50.43,50.44,24000.0,40.6013,40.6013,40.545,40.553,24000.0
2014-11-24 12:40:00,50.44,50.47,50.43,50.47,40200.0,40.553,40.5772,40.545,40.5772,40200.0
2014-11-24 12:50:00,50.47,50.48,50.42,50.45,31800.0,40.5772,40.5852,40.537,40.5611,31800.0
2014-11-24 13:00:00,50.45,50.45,50.4,50.42,27600.0,40.5611,40.5611,40.5209,40.537,27600.0
2014-11-24 13:10:00,50.42,50.44,50.39,50.4,28900.0,40.537,40.553,40.5128,40.5209,28900.0
2014-11-24 13:20:00,50.41,50.42,50.4,50.42,27300.0,40.5289,40.537,40.5209,40.537,27300.0
2014-11-24 13:30:00,50.41,50.41,50.37,50.39,20000.0,40.5289,40.5289,40.4968,40.5128,20000.0
2014-11-24 13:40:00,50.38,50.4,50.36,50.39,26000.0,40.5048,40.5209,40.4887,40.5128,26000.0
2014-11-24 13:50:00,50.39,50.41,50.39,50.4,27500.0,40.5128,40.5289,40.5128,40.5209,27500.0
2014-11-24 14:00:00,50.4,50.45,50.4,50.44,31200.0,40.5209,40.5611,40.5209,40.553,31200.0
2014-11-24 14:10:00,50.44,50.46,50.42,50.44,29600.0,40.553,40.5691,40.537,40.553,29600.0
2014-11-24 14:20:00,50.43,50.47,50.42,50.47,44100.0,40.545,40.5772,40.537,40.5772,44100.0
2014-11-24 14:30:00,50.46,50.47,50.43,50.44,14100.0,40.5691,40.5772,40.545,40.553,14100.0
2014-11-24 14:40:00,50.44,50.46,50.43,50.46,16700.0,40.553,40.5691,40.545,40.5691,16700.0
2014-11-24 14:50:00,50.46,50.46,50.4,50.41,50500.0,40.5691,40.5691,40.5209,40.5289,50500.0
2014-11-24 15:00:00,50.41,50.42,50.38,50.39,27000.0,40.5289,40.537,40.5048,40.5128,27000.0
2014-11-24 15:10:00,50.39,50.4,50.36,50.36,25600.0,40.5128,40.5209,40.4887,40.4887,25600.0
2014-11-24 15:20:00,50.37,50.39,50.36,50.38,42700.0,40.4968,40.5128,40.4887,40.5048,42700.0
2014-11-24 15:30:00,50.39,50.41,50.38,50.39,63800.0,40.5128,40.5289,40.5048,40.5128,63800.0
2014-11-24 15:40:00,50.4,50.43,50.39,50.42,77400.0,40.5209,40.545,40.5128,40.537,77400.0
2014-11-24 15:50:00,50.42,50.44,50.41,50.43,173700.0,40.537,40.553,40.5289,40.545,173700.0
2014-11-25 09:30:00,50.45,50.6,50.45,50.51,170400.0,40.5611,40.6817,40.5611,40.6093,170400.0
2014-11-25 09:40:00,50.5,50.5,50.43,50.46,154100.0,40.6013,40.6013,40.545,40.5691,154100.0
2014-11-25 09:50:00,50.45,50.56,50.44,50.52,73100.0,40.5611,40.6495,40.553,40.6174,73100.0
2014-11-25 10:00:00,50.51,50.51,50.41,50.44,90000.0,40.6093,40.6093,40.5289,40.553,90000.0
2014-11-25 10:10:00,50.45,50.49,50.4,50.42,54400.0,40.5611,40.5932,40.5209,40.537,54400.0
2014-11-25 10:20:00,50.42,50.53,50.41,50.52,50500.0,40.537,40.6254,40.5289,40.6174,50500.0
2014-11-25 10:30:00,50.52,50.53,50.43,50.44,56700.0,40.6174,40.6254,40.545,40.553,56700.0
2014-11-25 10:40:00,50.44,50.44,50.37,50.39,48700.0,40.553,40.553,40.4968,40.5128,48700.0
2014-11-25 10:50:00,50.39,50.42,50.34,50.37,47300.0,40.5128,40.537,40.4726,40.4968,47300.0
2014-11-25 11:00:00,50.37,50.38,50.3,50.3,40100.0,40.4968,40.5048,40.4405,40.4405,40100.0
2014-11-25 11:10:00,50.3,50.3,50.26,50.29,26100.0,40.4405,40.4405,40.4083,40.4324,26100.0
2014-11-25 11:20:00,50.3,50.3,50.25,50.26,25400.0,40.4405,40.4405,40.4003,40.4083,25400.0
2014-11-25 11:30:00,50.27,50.38,50.26,50.37,46000.0,40.4164,40.5048,40.4083,40.4968,46000.0
2014-11-25 11:40:00,50.37,50.41,50.36,50.4,19600.0,40.4968,40.5289,40.4887,40.5209,19600.0
2014-11-25 11:50:00,50.4,50.4,50.36,50.4,29300.0,40.5209,40.5209,40.4887,40.5209,29300.0
2014-11-25 12:00:00,50.39,50.45,50.39,50.45,21400.0,40.5128,40.5611,40.5128,40.5611,21400.0
2014-11-25 12:10:00,50.45,50.47,50.4,50.41,25700.0,40.5611,40.5772,40.5209,40.5289,25700.0
2014-11-25 12:20:00,50.41,50.43,50.4,50.42,17500.0,40.5289,40.545,40.5209,40.537,17500.0
2014-11-25 12:30:00,50.42,50.48,50.41,50.48,33200.0,40.537,40.5852,40.5289,40.5852,33200.0
2014-11-25 12:40:00,50.49,50.58,50.48,50.53,51000.0,40.5932,40.6656,40.5852,40.6254,51000.0
2014-11-25 12:50:00,50.53,50.53,50.48,50.48,128600.0,40.6254,40.6254,40.5852,40.5852,128600.0
2014-11-25 13:00:00,50.49,50.52,50.47,50.48,14300.0,40.5932,40.6174,40.5772,40.5852,14300.0
2014-11-25 13:10:00,50.48,50.5,50.48,50.48,7700.0,40.5852,40.6013,40.5852,40.5852,7700.0
2014-11-25 13:20:00,50.49,50.56,50.48,50.52,24700.0,40.5932,40.6495,40.5852,40.6174,24700.0
2014-11-25 13:30:00,50.51,50.53,50.5,50.53,36200.0,40.6093,40.6254,40.6013,40.6254,36200.0
2014-11-25 13:40:00,50.53,50.55,50.52,50.53,27900.0,40.6254,40.6415,40.6174,40.6254,27900.0
2014-11-25 13:50:00,50.53,50.53,50.5,50.52,12000.0,40.6254,40.6254,40.6013,40.6174,12000.0
2014-11-25 14:00:00,50.52,50.52,50.46,50.47,49300.0,40.6174,40.6174,40.5691,40.5772,49300.0
2014-11-25 14:10:00,50.48,50.49,50.44,50.45,36400.0,40.5852,40.5932,40.553,40.5611,36400.0
2014-11-25 14:20:00,50.44,50.46,50.41,50.42,60600.0,40.553,40.5691,40.5289,40.537,60600.0
2014-11-25 14:30:00,50.41,50.43,50.37,50.39,22700.0,40.5289,40.545,40.4968,40.5128,22700.0
2014-11-25 14:40:00,50.38,50.41,50.34,50.35,15700.0,40.5048,40.5289,40.4726,40.4807,15700.0
2014-11-25 14:50:00,50.34,50.35,50.31,50.34,36000.0,40.4726,40.4807,40.4485,40.4726,36000.0
2014-11-25 15:00:00,50.34,50.38,50.33,50.34,54700.0,40.4726,40.5048,40.4646,40.4726,54700.0
2014-11-25 15:10:00,50.35,50.38,50.32,50.37,72300.0,40.4807,40.5048,40.4566,40.4968,72300.0
2014-11-25 15:20:00,50.37,50.38,50.33,50.34,63900.0,40.4968,40.5048,40.4646,40.4726,63900.0
2014-11-25 15:30:00,50.34,50.35,50.31,50.31,81300.0,40.4726,40.4807,40.4485,40.4485,81300.0
2014-11-25 15:40:00,50.31,50.33,50.28,50.28,177000.0,40.4485,40.4646,40.4244,40.4244,177000.0
2014-11-25 15:50:00,50.28,50.29,50.22,50.25,219400.0,40.4244,40.4324,40.3762,40.4003,219400.0
2014-11-26 09:30:00,50.11,50.28,50.04,50.05,103600.0,40.2877,40.4244,40.2314,40.2395,103600.0
2014-11-26 09:40:00,50.04,50.04,49.91,49.94,152600.0,40.2314,40.2314,40.1269,40.151,152600.0
2014-11-26 09:50:00,49.94,50.03,49.92,50.0,97800.0,40.151,40.2234,40.135,40.1993,97800.0
2014-11-26 10:00:00,50.01,50.06,49.94,50.01,72200.0,40.2073,40.2475,40.151,40.2073,72200.0
2014-11-26 10:10:00,50.01,50.09,50.0,50.05,58400.0,40.2073,40.2716,40.1993,40.2395,58400.0
2014-11-26 10:20:00,50.06,50.09,50.04,50.06,50600.0,40.2475,40.2716,40.2314,40.2475,50600.0
2014-11-26 10:30:00,50.06,50.07,50.0,50.01,58300.0,40.2475,40.2556,40.1993,40.2073,58300.0
2014-11-26 10:40:00,50.01,50.04,50.0,50.03,35700.0,40.2073,40.2314,40.1993,40.2234,35700.0
2014-11-26 10:50:00,50.03,50.04,50.0,50.02,31400.0,40.2234,40.2314,40.1993,40.2154,31400.0
2014-11-26 11:00:00,50.03,50.03,49.97,49.98,51800.0,40.2234,40.2234,40.1752,40.1832,51800.0
2014-11-26 11:10:00,49.99,50.02,49.98,50.0,70700.0,40.1912,40.2154,40.1832,40.1993,70700.0
2014-11-26 11:20:00,50.01,50.01,49.99,50.0,22600.0,40.2073,40.2073,40.1912,40.1993,22600.0
2014-11-26 11:30:00,50.01,50.06,50.0,50.04,27200.0,40.2073,40.2475,40.1993,40.2314,27200.0
2014-11-26 11:40:00,50.04,50.1,50.02,50.09,22400.0,40.2314,40.2797,40.2154,40.2716,22400.0
2014-11-26 11:50:00,50.09,50.1,50.08,50.1,26100.0,40.2716,40.2797,40.2636,40.2797,26100.0
2014-11-26 12:00:00,50.1,50.12,50.09,50.1,33500.0,40.2797,40.2958,40.2716,40.2797,33500.0
2014-11-26 12:10:00,50.1,50.1,50.06,50.09,18700.0,40.2797,40.2797,40.2475,40.2716,18700.0
2014-11-26 12:20:00,50.09,50.11,50.09,50.09,18700.0,40.2716,40.2877,40.2716,40.2716,18700.0
2014-11-26 12:30:00,50.09,50.12,50.09,50.11,22600.0,40.2716,40.2958,40.2716,40.2877,22600.0
2014-11-26 12:40:00,50.11,50.12,50.1,50.11,13800.0,40.2877,40.2958,40.2797,40.2877,13800.0
2014-11-26 12:50:00,50.11,50.12,50.08,50.1,20100.0,40.2877,40.2958,40.2636,40.2797,20100.0
2014-11-26 13:00:00,50.1,50.12,50.09,50.11,18800.0,40.2797,40.2958,40.2716,40.2877,18800.0
2014-11-26 13:10:00,50.11,50.12,50.09,50.11,24800.0,40.2877,40.2958,40.2716,40.2877,24800.0
2014-11-26 13:20:00,50.11,50.14,50.1,50.13,28200.0,40.2877,40.3118,40.2797,40.3038,28200.0
2014-11-26 13:30:00,50.13,50.17,50.13,50.16,36700.0,40.3038,40.336,40.3038,40.3279,36700.0
2014-11-26 13:40:00,50.16,50.19,50.15,50.19,30000.0,40.3279,40.352,40.3199,40.352,30000.0
2014-11-26 13:50:00,50.19,50.19,50.15,50.16,76100.0,40.352,40.352,40.3199,40.3279,76100.0
2014-11-26 14:00:00,50.16,50.2,50.16,50.17,78900.0,40.3279,40.3601,40.3279,40.336,78900.0
2014-11-26 14:10:00,50.16,50.19,50.15,50.19,29800.0,40.3279,40.352,40.3199,40.352,29800.0
2014-11-26 14:20:00,50.18,50.22,50.18,50.19,17600.0,40.344,40.3762,40.344,40.352,17600.0
2014-11-26 14:30:00,50.19,50.22,50.19,50.2,20700.0,40.352,40.3762,40.352,40.3601,20700.0
2014-11-26 14:40:00,50.2,50.24,50.19,50.22,13300.0,40.3601,40.3922,40.352,40.3762,13300.0
2014-11-26 14:50:00,50.23,50.23,50.2,50.21,11200.0,40.3842,40.3842,40.3601,40.3681,11200.0
2014-11-26 15:00:00,50.21,50.22,50.18,50.19,21600.0,40.3681,40.3762,40.344,40.352,21600.0
2014-11-26 15:10:00,50.2,50.22,50.19,50.22,42800.0,40.3601,40.3762,40.352,40.3762,42800.0
2014-11-26 15:20:00,50.21,50.24,50.21,50.22,29200.0,40.3681,40.3922,40.3681,40.3762,29200.0
2014-11-26 15:30:00,50.22,50.23,50.22,50.22,30900.0,40.3762,40.3842,40.3762,40.3762,30900.0
2014-11-26 15:40:00,50.22,50.3,50.22,50.3,85500.0,40.3762,40.4405,40.3762,40.4405,85500.0
2014-11-26 15:50:00,50.3,50.33,50.28,50.31,155600.0,40.4405,40.4646,40.4244,40.4485,155600.0
2014-11-28 09:30:00,49.81,49.86,49.43,49.51,574600.0,40.0465,40.0867,39.741,39.8053,574600.0
2014-11-28 09:40:00,49.54,49.56,49.39,49.5,180200.0,39.8295,39.8455,39.7089,39.7973,180200.0
2014-11-28 09:50:00,49.51,49.54,49.46,49.51,115900.0,39.8053,39.8295,39.7651,39.8053,115900.0
2014-11-28 10:00:00,49.51,49.53,49.39,49.4,272500.0,39.8053,39.8214,39.7089,39.7169,272500.0
2014-11-28 10:10:00,49.39,49.44,49.39,49.42,207600.0,39.7089,39.7491,39.7089,39.733,207600.0
2014-11-28 10:20:00,49.42,49.43,49.28,49.31,63500.0,39.733,39.741,39.6204,39.6445,63500.0
2014-11-28 10:30:00,49.31,49.35,49.29,49.32,36300.0,39.6445,39.6767,39.6285,39.6526,36300.0
2014-11-28 10:40:00,49.33,49.38,49.32,49.36,52000.0,39.6606,39.7008,39.6526,39.6847,52000.0
2014-11-28 10:50:00,49.37,49.37,49.31,49.31,51900.0,39.6928,39.6928,39.6445,39.6445,51900.0
2014-11-28 11:00:00,49.3,49.31,49.26,49.28,58900.0,39.6365,39.6445,39.6043,39.6204,58900.0
2014-11-28 11:10:00,49.28,49.34,49.28,49.3,131400.0,39.6204,39.6687,39.6204,39.6365,131400.0
2014-11-28 11:20:00,49.31,49.39,49.3,49.37,68700.0,39.6445,39.7089,39.6365,39.6928,68700.0
2014-11-28 11:30:00,49.37,49.41,49.35,49.4,73100.0,39.6928,39.7249,39.6767,39.7169,73100.0
2014-11-28 11:40:00,49.4,49.4,49.32,49.34,32900.0,39.7169,39.7169,39.6526,39.6687,32900.0
2014-11-28 11:50:00,49.34,49.36,49.32,49.33,39600.0,39.6687,39.6847,39.6526,39.6606,39600.0
2014-11-28 12:00:00,49.33,49.33,49.26,49.27,83700.0,39.6606,39.6606,39.6043,39.6124,83700.0
2014-11-28 12:10:00,49.26,49.28,49.23,49.24,84700.0,39.6043,39.6204,39.5802,39.5883,84700.0
2014-11-28 12:20:00,49.23,49.25,49.19,49.2,76200.0,39.5802,39.5963,39.5481,39.5561,76200.0
2014-11-28 12:30:00,49.2,49.21,49.08,49.09,931700.0,39.5561,39.5641,39.4596,39.4677,931700.0
2014-11-28 12:40:00,49.09,49.13,49.05,49.12,416400.0,39.4677,39.4998,39.4355,39.4918,416400.0
2014-11-28 12:50:00,49.12,49.16,49.08,49.15,562900.0,39.4918,39.5239,39.4596,39.5159,562900.0
2014-12-01 09:30:00,49.01,49.23,48.73,48.9,699500.0,39.4033,39.5802,39.1782,39.3149,699500.0
2014-12-01 09:40:00,48.9,49.03,48.83,48.83,477300.0,39.3149,39.4194,39.2586,39.2586,477300.0
2014-12-01 09:50:00,48.83,48.83,48.68,48.69,350100.0,39.2586,39.2586,39.138,39.1461,350100.0
2014-12-01 10:00:00,48.69,48.75,48.65,48.67,97100.0,39.1461,39.1943,39.1139,39.13,97100.0
2014-12-01 10:10:00,48.68,48.78,48.62,48.74,125700.0,39.138,39.2184,39.0898,39.1863,125700.0
2014-12-01 10:20:00,48.74,48.79,48.72,48.76,172400.0,39.1863,39.2265,39.1702,39.2023,172400.0
2014-12-01 10:30:00,48.76,48.77,48.57,48.58,557400.0,39.2023,39.2104,39.0496,39.0576,557400.0
2014-12-01 10:40:00,48.57,48.59,48.53,48.56,623200.0,39.0496,39.0657,39.0174,39.0415,623200.0
2014-12-01 10:50:00,48.56,48.57,48.39,48.42,295600.0,39.0415,39.0496,38.9049,38.929,295600.0
2014-12-01 11:00:00,48.43,48.47,48.41,48.43,423900.0,38.937,38.9692,38.921,38.937,423900.0
2014-12-01 11:10:00,48.43,48.6,48.42,48.59,208400.0,38.937,39.0737,38.929,39.0657,208400.0
2014-12-01 11:20:00,48.59,48.65,48.59,48.64,74500.0,39.0657,39.1139,39.0657,39.1059,74500.0
2014-12-01 11:30:00,48.64,48.68,48.62,48.62,137800.0,39.1059,39.138,39.0898,39.0898,137800.0
2014-12-01 11:40:00,48.61,48.65,48.59,48.6,88900.0,39.0817,39.1139,39.0657,39.0737,88900.0
2014-12-01 11:50:00,48.6,48.62,48.57,48.59,102000.0,39.0737,39.0898,39.0496,39.0657,102000.0
2014-12-01 12:00:00,48.59,48.63,48.58,48.6,90400.0,39.0657,39.0978,39.0576,39.0737,90400.0
2014-12-01 12:10:00,48.6,48.67,48.6,48.66,124400.0,39.0737,39.13,39.0737,39.1219,124400.0
2014-12-01 12:20:00,48.66,48.67,48.58,48.59,171100.0,39.1219,39.13,39.0576,39.0657,171100.0
2014-12-01 12:30:00,48.59,48.62,48.57,48.58,184900.0,39.0657,39.0898,39.0496,39.0576,184900.0
2014-12-01 12:40:00,48.58,48.6,48.54,48.57,150500.0,39.0576,39.0737,39.0255,39.0496,150500.0
2014-12-01 12:50:00,48.57,48.66,48.57,48.65,263300.0,39.0496,39.1219,39.0496,39.1139,263300.0
2014-12-01 13:00:00,48.65,48.69,48.63,48.66,203000.0,39.1139,39.1461,39.0978,39.1219,203000.0
2014-12-01 13:10:00,48.66,48.7,48.61,48.68,155200.0,39.1219,39.1541,39.0817,39.138,155200.0
2014-12-01 13:20:00,48.68,48.71,48.67,48.68,199000.0,39.138,39.1621,39.13,39.138,199000.0
2014-12-01 13:30:00,48.69,48.73,48.67,48.68,154400.0,39.1461,39.1782,39.13,39.138,154400.0
2014-12-01 13:40:00,48.69,48.69,48.64,48.68,118000.0,39.1461,39.1461,39.1059,39.138,118000.0
2014-12-01 13:50:00,48.69,48.69,48.63,48.64,133500.0,39.1461,39.1461,39.0978,39.1059,133500.0
2014-12-01 14:00:00,48.64,48.65,48.53,48.56,222500.0,39.1059,39.1139,39.0174,39.0415,222500.0
2014-12-01 14:10:00,48.56,48.56,48.48,48.5,193800.0,39.0415,39.0415,38.9772,38.9933,193800.0
2014-12-01 14:20:00,48.5,48.54,48.45,48.54,238900.0,38.9933,39.0255,38.9531,39.0255,238900.0
2014-12-01 14:30:00,48.54,48.62,48.53,48.62,240200.0,39.0255,39.0898,39.0174,39.0898,240200.0
2014-12-01 14:40:00,48.63,48.66,48.62,48.64,288700.0,39.0978,39.1219,39.0898,39.1059,288700.0
2014-12-01 14:50:00,48.65,48.67,48.6,48.6,136000.0,39.1139,39.13,39.0737,39.0737,136000.0
2014-12-01 15:00:00,48.6,48.63,48.58,48.62,164800.0,39.0737,39.0978,39.0576,39.0898,164800.0
2014-12-01 15:10:00,48.63,48.71,48.62,48.7,254500.0,39.0978,39.1621,39.0898,39.1541,254500.0
2014-12-01 15:20:00,48.69,48.73,48.67,48.67,88200.0,39.1461,39.1782,39.13,39.13,88200.0
2014-12-01 15:30:00,48.68,48.71,48.62,48.65,192100.0,39.138,39.1621,39.0898,39.1139,192100.0
2014-12-01 15:40:00,48.65,48.68,48.64,48.65,166500.0,39.1139,39.138,39.1059,39.1139,166500.0
2014-12-01 15:50:00,48.65,48.69,48.63,48.64,438600.0,39.1139,39.1461,39.0978,39.1059,438600.0
2014-12-02 09:30:00,48.65,48.77,48.54,48.73,388100.0,39.1139,39.2104,39.0255,39.1782,388100.0
2014-12-02 09:40:00,48.73,48.73,48.56,48.61,348200.0,39.1782,39.1782,39.0415,39.0817,348200.0
2014-12-02 09:50:00,48.61,48.7,48.57,48.67,150300.0,39.0817,39.1541,39.0496,39.13,150300.0
2014-12-02 10:00:00,48.68,48.83,48.68,48.81,256500.0,39.138,39.2586,39.138,39.2425,256500.0
2014-12-02 10:10:00,48.81,48.81,48.75,48.76,61300.0,39.2425,39.2425,39.1943,39.2023,61300.0
2014-12-02 10:20:00,48.76,48.81,48.74,48.8,93400.0,39.2023,39.2425,39.1863,39.2345,93400.0
2014-12-02 10:30:00,48.8,48.88,48.8,48.84,59900.0,39.2345,39.2988,39.2345,39.2667,59900.0
2014-12-02 10:40:00,48.84,48.88,48.83,48.87,30100.0,39.2667,39.2988,39.2586,39.2908,30100.0
2014-12-02 10:50:00,48.87,48.98,48.84,48.98,48900.0,39.2908,39.3792,39.2667,39.3792,48900.0
2014-12-02 11:00:00,48.99,49.05,48.98,49.05,475300.0,39.3873,39.4355,39.3792,39.4355,475300.0
2014-12-02 11:10:00,49.05,49.05,48.96,48.98,59500.0,39.4355,39.4355,39.3631,39.3792,59500.0
2014-12-02 11:20:00,48.97,48.97,48.86,48.93,80200.0,39.3712,39.3712,39.2827,39.339,80200.0
2014-12-02 11:30:00,48.93,48.95,48.87,48.89,91400.0,39.339,39.3551,39.2908,39.3069,91400.0
2014-12-02 11:40:00,48.9,48.97,48.9,48.92,141800.0,39.3149,39.3712,39.3149,39.331,141800.0
2014-12-02 11:50:00,48.92,48.95,48.89,48.93,87200.0,39.331,39.3551,39.3069,39.339,87200.0
2014-12-02 12:00:00,48.92,48.94,48.88,48.91,231100.0,39.331,39.3471,39.2988,39.3229,231100.0
2014-12-02 12:10:00,48.91,49.0,48.9,48.98,46200.0,39.3229,39.3953,39.3149,39.3792,46200.0
2014-12-02 12:20:00,48.98,48.98,48.89,48.9,1717900.0,39.3792,39.3792,39.3069,39.3149,1717900.0
2014-12-02 12:30:00,48.91,48.91,48.81,48.84,466200.0,39.3229,39.3229,39.2425,39.2667,466200.0
2014-12-02 12:40:00,48.83,48.85,48.8,48.83,222500.0,39.2586,39.2747,39.2345,39.2586,222500.0
2014-12-02 12:50:00,48.83,48.86,48.81,48.86,51700.0,39.2586,39.2827,39.2425,39.2827,51700.0
2014-12-02 13:00:00,48.86,48.91,48.84,48.87,192000.0,39.2827,39.3229,39.2667,39.2908,192000.0
2014-12-02 13:10:00,48.86,48.89,48.85,48.88,117800.0,39.2827,39.3069,39.2747,39.2988,117800.0
2014-12-02 13:20:00,48.88,48.96,48.86,48.95,60600.0,39.2988,39.3631,39.2827,39.3551,60600.0
2014-12-02 13:30:00,48.95,48.95,48.9,48.95,155000.0,39.3551,39.3551,39.3149,39.3551,155000.0
2014-12-02 13:40:00,48.94,48.98,48.94,48.96,28800.0,39.3471,39.3792,39.3471,39.3631,28800.0
2014-12-02 13:50:00,48.96,48.96,48.87,48.88,287000.0,39.3631,39.3631,39.2908,39.2988,287000.0
2014-12-02 14:00:00,48.89,48.94,48.89,48.92,39900.0,39.3069,39.3471,39.3069,39.331,39900.0
2014-12-02 14:10:00,48.92,48.93,48.88,48.9,28900.0,39.331,39.339,39.2988,39.3149,28900.0
2014-12-02 14:20:00,48.9,48.94,48.89,48.92,23600.0,39.3149,39.3471,39.3069,39.331,23600.0
2014-12-02 14:30:00,48.92,48.96,48.91,48.93,27900.0,39.331,39.3631,39.3229,39.339,27900.0
2014-12-02 14:40:00,48.94,48.99,48.91,48.99,91300.0,39.3471,39.3873,39.3229,39.3873,91300.0
2014-12-02 14:50:00,48.99,49.0,48.94,48.96,186300.0,39.3873,39.3953,39.3471,39.3631,186300.0
2014-12-02 15:00:00,48.96,48.99,48.95,48.99,90400.0,39.3631,39.3873,39.3551,39.3873,90400.0
2014-12-02 15:10:00,49.0,49.01,48.98,49.0,39900.0,39.3953,39.4033,39.3792,39.3953,39900.0
2014-12-02 15:20:00,48.99,49.0,48.93,48.96,60000.0,39.3873,39.3953,39.339,39.3631,60000.0
2014-12-02 15:30:00,48.96,48.98,48.92,48.93,52700.0,39.3631,39.3792,39.331,39.339,52700.0
2014-12-02 15:40:00,48.93,48.95,48.9,48.91,74400.0,39.339,39.3551,39.3149,39.3229,74400.0
2014-12-02 15:50:00,48.91,48.96,48.89,48.94,278400.0,39.3229,39.3631,39.3069,39.3471,278400.0
2014-12-03 09:30:00,49.05,49.18,48.92,49.18,201800.0,39.4355,39.54,39.331,39.54,201800.0
2014-12-03 09:40:00,49.17,49.34,49.17,49.34,115800.0,39.532,39.6687,39.532,39.6687,115800.0
2014-12-03 09:50:00,49.34,49.42,49.34,49.42,114300.0,39.6687,39.733,39.6687,39.733,114300.0
2014-12-03 10:00:00,49.41,49.52,49.4,49.5,236200.0,39.7249,39.8134,39.7169,39.7973,236200.0
2014-12-03 10:10:00,49.5,49.61,49.49,49.58,76300.0,39.7973,39.8857,39.7893,39.8616,76300.0
2014-12-03 10:20:00,49.58,49.64,49.54,49.63,278500.0,39.8616,39.9099,39.8295,39.9018,278500.0
2014-12-03 10:30:00,49.63,49.63,49.53,49.54,93500.0,39.9018,39.9018,39.8214,39.8295,93500.0
2014-12-03 10:40:00,49.55,49.57,49.52,49.56,38800.0,39.8375,39.8536,39.8134,39.8455,38800.0
2014-12-03 10:50:00,49.56,49.56,49.51,49.52,133000.0,39.8455,39.8455,39.8053,39.8134,133000.0
2014-12-03 11:00:00,49.53,49.59,49.52,49.59,61500.0,39.8214,39.8697,39.8134,39.8697,61500.0
2014-12-03 11:10:00,49.59,49.6,49.52,49.53,65000.0,39.8697,39.8777,39.8134,39.8214,65000.0
2014-12-03 11:20:00,49.53,49.55,49.5,49.55,51600.0,39.8214,39.8375,39.7973,39.8375,51600.0
2014-12-03 11:30:00,49.56,49.56,49.5,49.53,50100.0,39.8455,39.8455,39.7973,39.8214,50100.0
2014-12-03 11:40:00,49.54,49.58,49.52,49.53,53000.0,39.8295,39.8616,39.8134,39.8214,53000.0
2014-12-03 11:50:00,49.54,49.56,49.51,49.51,36900.0,39.8295,39.8455,39.8053,39.8053,36900.0
2014-12-03 12:00:00,49.51,49.56,49.51,49.54,36900.0,39.8053,39.8455,39.8053,39.8295,36900.0
2014-12-03 12:10:00,49.53,49.53,49.51,49.51,17100.0,39.8214,39.8214,39.8053,39.8053,17100.0
2014-12-03 12:20:00,49.5,49.54,49.49,49.52,26200.0,39.7973,39.8295,39.7893,39.8134,26200.0
2014-12-03 12:30:00,49.51,49.52,49.48,49.49,54000.0,39.8053,39.8134,39.7812,39.7893,54000.0
2014-12-03 12:40:00,49.48,49.57,49.48,49.54,56900.0,39.7812,39.8536,39.7812,39.8295,56900.0
2014-12-03 12:50:00,49.54,49.58,49.53,49.58,31300.0,39.8295,39.8616,39.8214,39.8616,31300.0
2014-12-03 13:00:00,49.58,49.59,49.53,49.55,50200.0,39.8616,39.8697,39.8214,39.8375,50200.0
2014-12-03 13:10:00,49.55,49.56,49.52,49.55,49700.0,39.8375,39.8455,39.8134,39.8375,49700.0
2014-12-03 13:20:00,49.55,49.57,49.53,49.55,27000.0,39.8375,39.8536,39.8214,39.8375,27000.0
2014-12-03 13:30:00,49.55,49.55,49.52,49.53,12200.0,39.8375,39.8375,39.8134,39.8214,12200.0
2014-12-03 13:40:00,49.53,49.54,49.51,49.53,30300.0,39.8214,39.8295,39.8053,39.8214,30300.0
2014-12-03 13:50:00,49.53,49.53,49.48,49.5,14800.0,39.8214,39.8214,39.7812,39.7973,14800.0
2014-12-03 14:00:00,49.5,49.56,49.5,49.55,53700.0,39.7973,39.8455,39.7973,39.8375,53700.0
2014-12-03 14:10:00,49.55,49.59,49.55,49.56,26600.0,39.8375,39.8697,39.8375,39.8455,26600.0
2014-12-03 14:20:00,49.56,49.6,49.56,49.6,23500.0,39.8455,39.8777,39.8455,39.8777,23500.0
2014-12-03 14:30:00,49.6,49.62,49.56,49.58,32400.0,39.8777,39.8938,39.8455,39.8616,32400.0
2014-12-03 14:40:00,49.58,49.62,49.57,49.61,30100.0,39.8616,39.8938,39.8536,39.8857,30100.0
2014-12-03 14:50:00,49.62,49.62,49.6,49.61,28700.0,39.8938,39.8938,39.8777,39.8857,28700.0
2014-12-03 15:00:00,49.61,49.62,49.59,49.61,48000.0,39.8857,39.8938,39.8697,39.8857,48000.0
2014-12-03 15:10:00,49.61,49.68,49.6,49.67,64400.0,39.8857,39.942,39.8777,39.934,64400.0
2014-12-03 15:20:00,49.66,49.69,49.65,49.69,47900.0,39.9259,39.9501,39.9179,39.9501,47900.0
2014-12-03 15:30:00,49.69,49.73,49.69,49.7,126400.0,39.9501,39.9822,39.9501,39.9581,126400.0
2014-12-03 15:40:00,49.7,49.71,49.67,49.69,113300.0,39.9581,39.9661,39.934,39.9501,113300.0
2014-12-03 15:50:00,49.69,49.7,49.66,49.66,453900.0,39.9501,39.9581,39.9259,39.9259,453900.0
2014-12-04 09:30:00,49.53,49.7,49.5,49.69,243400.0,39.8214,39.9581,39.7973,39.9501,243400.0
2014-12-04 09:40:00,49.69,49.76,49.61,49.69,250900.0,39.9501,40.0063,39.8857,39.9501,250900.0
2014-12-04 09:50:00,49.68,49.78,49.66,49.75,92900.0,39.942,40.0224,39.9259,39.9983,92900.0
2014-12-04 10:00:00,49.76,49.82,49.74,49.77,167300.0,40.0063,40.0546,39.9903,40.0144,167300.0
2014-12-04 10:10:00,49.79,49.79,49.73,49.76,38600.0,40.0305,40.0305,39.9822,40.0063,38600.0
2014-12-04 10:20:00,49.75,49.75,49.67,49.67,34700.0,39.9983,39.9983,39.934,39.934,34700.0
2014-12-04 10:30:00,49.67,49.67,49.55,49.58,86500.0,39.934,39.934,39.8375,39.8616,86500.0
2014-12-04 10:40:00,49.59,49.59,49.49,49.55,71100.0,39.8697,39.8697,39.7893,39.8375,71100.0
2014-12-04 10:50:00,49.56,49.63,49.56,49.63,48400.0,39.8455,39.9018,39.8455,39.9018,48400.0
2014-12-04 11:00:00,49.62,49.68,49.6,49.65,54000.0,39.8938,39.942,39.8777,39.9179,54000.0
2014-12-04 11:10:00,49.65,49.69,49.65,49.69,23500.0,39.9179,39.9501,39.9179,39.9501,23500.0
2014-12-04 11:20:00,49.69,49.7,49.62,49.66,32200.0,39.9501,39.9581,39.8938,39.9259,32200.0
2014-12-04 11:30:00,49.67,49.73,49.64,49.69,34800.0,39.934,39.9822,39.9099,39.9501,34800.0
2014-12-04 11:40:00,49.69,49.76,49.69,49.76,46300.0,39.9501,40.0063,39.9501,40.0063,46300.0
2014-12-04 11:50:00,49.76,49.76,49.74,49.76,25600.0,40.0063,40.0063,39.9903,40.0063,25600.0
2014-12-04 12:00:00,49.76,49.77,49.71,49.76,30200.0,40.0063,40.0144,39.9661,40.0063,30200.0
2014-12-04 12:10:00,49.76,49.79,49.74,49.74,24300.0,40.0063,40.0305,39.9903,39.9903,24300.0
2014-12-04 12:20:00,49.75,49.77,49.73,49.74,33000.0,39.9983,40.0144,39.9822,39.9903,33000.0
2014-12-04 12:30:00,49.74,49.93,49.74,49.84,322200.0,39.9903,40.143,39.9903,40.0707,322200.0
2014-12-04 12:40:00,49.84,49.89,49.83,49.84,24800.0,40.0707,40.1109,40.0626,40.0707,24800.0
2014-12-04 12:50:00,49.84,49.85,49.79,49.82,49200.0,40.0707,40.0787,40.0305,40.0546,49200.0
2014-12-04 13:00:00,49.82,49.88,49.81,49.84,87600.0,40.0546,40.1028,40.0465,40.0707,87600.0
2014-12-04 13:10:00,49.82,49.84,49.8,49.83,30300.0,40.0546,40.0707,40.0385,40.0626,30300.0
2014-12-04 13:20:00,49.82,49.86,49.82,49.85,38200.0,40.0546,40.0867,40.0546,40.0787,38200.0
2014-12-04 13:30:00,49.85,49.85,49.8,49.81,16300.0,40.0787,40.0787,40.0385,40.0465,16300.0
2014-12-04 13:40:00,49.82,49.86,49.81,49.84,20300.0,40.0546,40.0867,40.0465,40.0707,20300.0
2014-12-04 13:50:00,49.84,49.86,49.83,49.83,34500.0,40.0707,40.0867,40.0626,40.0626,34500.0
2014-12-04 14:00:00,49.83,49.84,49.81,49.84,31600.0,40.0626,40.0707,40.0465,40.0707,31600.0
2014-12-04 14:10:00,49.84,49.86,49.83,49.84,36100.0,40.0707,40.0867,40.0626,40.0707,36100.0
2014-12-04 14:20:00,49.84,49.85,49.82,49.83,9300.0,40.0707,40.0787,40.0546,40.0626,9300.0
2014-12-04 14:30:00,49.83,49.84,49.78,49.78,37000.0,40.0626,40.0707,40.0224,40.0224,37000.0
2014-12-04 14:40:00,49.78,49.8,49.76,49.76,135200.0,40.0224,40.0385,40.0063,40.0063,135200.0
2014-12-04 14:50:00,49.75,49.77,49.71,49.72,115300.0,39.9983,40.0144,39.9661,39.9742,115300.0
2014-12-04 15:00:00,49.72,49.76,49.71,49.72,20100.0,39.9742,40.0063,39.9661,39.9742,20100.0
2014-12-04 15:10:00,49.73,49.73,49.68,49.69,40400.0,39.9822,39.9822,39.942,39.9501,40400.0
2014-12-04 15:20:00,49.69,49.69,49.59,49.62,127600.0,39.9501,39.9501,39.8697,39.8938,127600.0
2014-12-04 15:30:00,49.62,49.69,49.6,49.69,251500.0,39.8938,39.9501,39.8777,39.9501,251500.0
2014-12-04 15:40:00,49.69,49.76,49.68,49.74,141400.0,39.9501,40.0063,39.942,39.9903,141400.0
2014-12-04 15:50:00,49.75,49.82,49.74,49.8,324000.0,39.9983,40.0546,39.9903,40.0385,324000.0
2014-12-05 09:30:00,49.8,50.03,49.8,49.92,228300.0,40.0385,40.2234,40.0385,40.135,228300.0
2014-12-05 09:40:00,49.93,49.94,49.8,49.94,234800.0,40.143,40.151,40.0385,40.151,234800.0
2014-12-05 09:50:00,49.94,50.01,49.92,49.98,104300.0,40.151,40.2073,40.135,40.1832,104300.0
2014-12-05 10:00:00,49.97,50.01,49.89,49.9,120800.0,40.1752,40.2073,40.1109,40.1189,120800.0
2014-12-05 10:10:00,49.9,50.01,49.89,50.0,76700.0,40.1189,40.2073,40.1109,40.1993,76700.0
2014-12-05 10:20:00,50.0,50.04,49.96,50.0,49000.0,40.1993,40.2314,40.1671,40.1993,49000.0
2014-12-05 10:30:00,50.0,50.03,49.99,50.02,47700.0,40.1993,40.2234,40.1912,40.2154,47700.0
2014-12-05 10:40:00,50.02,50.03,49.99,49.99,41600.0,40.2154,40.2234,40.1912,40.1912,41600.0
2014-12-05 10:50:00,49.99,49.99,49.94,49.98,35400.0,40.1912,40.1912,40.151,40.1832,35400.0
2014-12-05 11:00:00,49.99,50.02,49.97,49.97,30600.0,40.1912,40.2154,40.1752,40.1752,30600.0
2014-12-05 11:10:00,49.97,49.99,49.95,49.99,63700.0,40.1752,40.1912,40.1591,40.1912,63700.0
2014-12-05 11:20:00,49.98,50.02,49.98,50.02,35800.0,40.1832,40.2154,40.1832,40.2154,35800.0
2014-12-05 11:30:00,50.02,50.04,49.98,50.04,23000.0,40.2154,40.2314,40.1832,40.2314,23000.0
2014-12-05 11:40:00,50.04,50.05,50.01,50.02,17500.0,40.2314,40.2395,40.2073,40.2154,17500.0
2014-12-05 11:50:00,50.02,50.11,50.02,50.03,139600.0,40.2154,40.2877,40.2154,40.2234,139600.0
2014-12-05 12:00:00,50.03,50.05,50.02,50.05,22500.0,40.2234,40.2395,40.2154,40.2395,22500.0
2014-12-05 12:10:00,50.06,50.07,49.99,50.05,50700.0,40.2475,40.2556,40.1912,40.2395,50700.0
2014-12-05 12:20:00,50.05,50.05,50.0,50.02,42500.0,40.2395,40.2395,40.1993,40.2154,42500.0
2014-12-05 12:30:00,50.02,50.05,50.0,50.0,45500.0,40.2154,40.2395,40.1993,40.1993,45500.0
2014-12-05 12:40:00,50.01,50.06,50.0,50.03,114600.0,40.2073,40.2475,40.1993,40.2234,114600.0
2014-12-05 12:50:00,50.03,50.04,50.0,50.02,75300.0,40.2234,40.2314,40.1993,40.2154,75300.0
2014-12-05 13:00:00,50.02,50.04,50.0,50.01,39400.0,40.2154,40.2314,40.1993,40.2073,39400.0
2014-12-05 13:10:00,50.02,50.02,49.97,49.97,23300.0,40.2154,40.2154,40.1752,40.1752,23300.0
2014-12-05 13:20:00,49.97,49.97,49.94,49.95,25700.0,40.1752,40.1752,40.151,40.1591,25700.0
2014-12-05 13:30:00,49.96,49.98,49.96,49.98,20800.0,40.1671,40.1832,40.1671,40.1832,20800.0
2014-12-05 13:40:00,49.98,49.99,49.95,49.98,22000.0,40.1832,40.1912,40.1591,40.1832,22000.0
2014-12-05 13:50:00,49.98,49.99,49.96,49.96,40200.0,40.1832,40.1912,40.1671,40.1671,40200.0
2014-12-05 14:00:00,49.97,49.97,49.94,49.96,20700.0,40.1752,40.1752,40.151,40.1671,20700.0
2014-12-05 14:10:00,49.96,49.97,49.93,49.94,70300.0,40.1671,40.1752,40.143,40.151,70300.0
2014-12-05 14:20:00,49.93,49.94,49.9,49.91,27500.0,40.143,40.151,40.1189,40.1269,27500.0
2014-12-05 14:30:00,49.9,49.91,49.85,49.87,32500.0,40.1189,40.1269,40.0787,40.0948,32500.0
2014-12-05 14:40:00,49.87,49.87,49.8,49.81,128900.0,40.0948,40.0948,40.0385,40.0465,128900.0
2014-12-05 14:50:00,49.81,49.82,49.77,49.77,29100.0,40.0465,40.0546,40.0144,40.0144,29100.0
2014-12-05 15:00:00,49.77,49.79,49.74,49.78,66100.0,40.0144,40.0305,39.9903,40.0224,66100.0
2014-12-05 15:10:00,49.79,49.82,49.78,49.81,201000.0,40.0305,40.0546,40.0224,40.0465,201000.0
2014-12-05 15:20:00,49.8,49.82,49.79,49.8,32400.0,40.0385,40.0546,40.0305,40.0385,32400.0
2014-12-05 15:30:00,49.8,49.8,49.73,49.73,115100.0,40.0385,40.0385,39.9822,39.9822,115100.0
2014-12-05 15:40:00,49.73,49.77,49.67,49.68,311500.0,39.9822,40.0144,39.934,39.942,311500.0
2014-12-05 15:50:00,49.68,49.79,49.68,49.77,370200.0,39.942,40.0305,39.942,40.0144,370200.0
2014-12-08 09:30:00,49.71,49.72,49.43,49.58,680700.0,39.9661,39.9742,39.741,39.8616,680700.0
2014-12-08 09:40:00,49.58,49.61,49.53,49.55,137100.0,39.8616,39.8857,39.8214,39.8375,137100.0
2014-12-08 09:50:00,49.56,49.56,49.49,49.53,139200.0,39.8455,39.8455,39.7893,39.8214,139200.0
2014-12-08 10:00:00,49.54,49.56,49.49,49.5,88000.0,39.8295,39.8455,39.7893,39.7973,88000.0
2014-12-08 10:10:00,49.49,49.5,49.44,49.5,85700.0,39.7893,39.7973,39.7491,39.7973,85700.0
2014-12-08 10:20:00,49.51,49.56,49.51,49.55,116000.0,39.8053,39.8455,39.8053,39.8375,116000.0
2014-12-08 10:30:00,49.55,49.56,49.46,49.47,91100.0,39.8375,39.8455,39.7651,39.7732,91100.0
2014-12-08 10:40:00,49.47,49.48,49.42,49.45,59100.0,39.7732,39.7812,39.733,39.7571,59100.0
2014-12-08 10:50:00,49.45,49.48,49.44,49.44,98800.0,39.7571,39.7812,39.7491,39.7491,98800.0
2014-12-08 11:00:00,49.43,49.43,49.36,49.39,79400.0,39.741,39.741,39.6847,39.7089,79400.0
2014-12-08 11:10:00,49.4,49.42,49.37,49.4,67300.0,39.7169,39.733,39.6928,39.7169,67300.0
2014-12-08 11:20:00,49.39,49.41,49.28,49.28,79000.0,39.7089,39.7249,39.6204,39.6204,79000.0
2014-12-08 11:30:00,49.28,49.32,49.24,49.24,77000.0,39.6204,39.6526,39.5883,39.5883,77000.0
2014-12-08 11:40:00,49.24,49.24,49.17,49.2,85300.0,39.5883,39.5883,39.532,39.5561,85300.0
2014-12-08 11:50:00,49.2,49.25,49.19,49.23,90500.0,39.5561,39.5963,39.5481,39.5802,90500.0
2014-12-08 12:00:00,49.23,49.26,49.2,49.23,116000.0,39.5802,39.6043,39.5561,39.5802,116000.0
2014-12-08 12:10:00,49.22,49.22,49.07,49.13,182400.0,39.5722,39.5722,39.4516,39.4998,182400.0
2014-12-08 12:20:00,49.13,49.13,49.07,49.1,136100.0,39.4998,39.4998,39.4516,39.4757,136100.0
2014-12-08 12:30:00,49.09,49.16,49.06,49.16,74700.0,39.4677,39.5239,39.4435,39.5239,74700.0
2014-12-08 12:40:00,49.15,49.2,49.14,49.15,59400.0,39.5159,39.5561,39.5079,39.5159,59400.0
2014-12-08 12:50:00,49.15,49.18,49.09,49.11,63000.0,39.5159,39.54,39.4677,39.4837,63000.0
2014-12-08 13:00:00,49.11,49.13,49.09,49.1,67200.0,39.4837,39.4998,39.4677,39.4757,67200.0
2014-12-08 13:10:00,49.09,49.12,49.07,49.09,73500.0,39.4677,39.4918,39.4516,39.4677,73500.0
2014-12-08 13:20:00,49.09,49.1,49.03,49.05,51000.0,39.4677,39.4757,39.4194,39.4355,51000.0
2014-12-08 13:30:00,49.05,49.06,48.91,48.93,249600.0,39.4355,39.4435,39.3229,39.339,249600.0
2014-12-08 13:40:00,48.92,48.97,48.91,48.96,90400.0,39.331,39.3712,39.3229,39.3631,90400.0
2014-12-08 13:50:00,48.95,49.03,48.95,48.98,150900.0,39.3551,39.4194,39.3551,39.3792,150900.0
2014-12-08 14:00:00,48.97,48.98,48.93,48.97,120600.0,39.3712,39.3792,39.339,39.3712,120600.0
2014-12-08 14:10:00,48.96,48.97,48.9,48.93,61700.0,39.3631,39.3712,39.3149,39.339,61700.0
2014-12-08 14:20:00,48.92,48.98,48.91,48.96,71400.0,39.331,39.3792,39.3229,39.3631,71400.0
2014-12-08 14:30:00,48.95,48.99,48.94,48.97,77300.0,39.3551,39.3873,39.3471,39.3712,77300.0
2014-12-08 14:40:00,48.97,49.04,48.94,49.04,136600.0,39.3712,39.4275,39.3471,39.4275,136600.0
2014-12-08 14:50:00,49.03,49.08,49.0,49.0,81600.0,39.4194,39.4596,39.3953,39.3953,81600.0
2014-12-08 15:00:00,48.99,49.02,48.94,48.95,105300.0,39.3873,39.4114,39.3471,39.3551,105300.0
2014-12-08 15:10:00,48.95,48.99,48.92,48.92,120000.0,39.3551,39.3873,39.331,39.331,120000.0
2014-12-08 15:20:00,48.92,49.03,48.91,48.99,156100.0,39.331,39.4194,39.3229,39.3873,156100.0
2014-12-08 15:30:00,48.99,49.0,48.94,48.95,108500.0,39.3873,39.3953,39.3471,39.3551,108500.0
2014-12-08 15:40:00,48.95,49.01,48.92,48.94,217600.0,39.3551,39.4033,39.331,39.3471,217600.0
2014-12-08 15:50:00,48.94,49.04,48.93,49.0,568000.0,39.3471,39.4275,39.339,39.3953,568000.0
2014-12-09 09:30:00,48.72,48.72,48.54,48.66,657400.0,39.1702,39.1702,39.0255,39.1219,657400.0
2014-12-09 09:40:00,48.66,48.82,48.65,48.82,285200.0,39.1219,39.2506,39.1139,39.2506,285200.0
2014-12-09 09:50:00,48.81,48.81,48.7,48.8,165300.0,39.2425,39.2425,39.1541,39.2345,165300.0
2014-12-09 10:00:00,48.8,48.86,48.8,48.86,401100.0,39.2345,39.2827,39.2345,39.2827,401100.0
2014-12-09 10:10:00,48.86,48.87,48.69,48.69,348400.0,39.2827,39.2908,39.1461,39.1461,348400.0
2014-12-09 10:20:00,48.68,48.75,48.53,48.57,212000.0,39.138,39.1943,39.0174,39.0496,212000.0
2014-12-09 10:30:00,48.57,48.63,48.52,48.61,224400.0,39.0496,39.0978,39.0094,39.0817,224400.0
2014-12-09 10:40:00,48.61,48.67,48.56,48.66,148600.0,39.0817,39.13,39.0415,39.1219,148600.0
2014-12-09 10:50:00,48.66,48.69,48.61,48.62,149800.0,39.1219,39.1461,39.0817,39.0898,149800.0
2014-12-09 11:00:00,48.63,48.68,48.6,48.61,83500.0,39.0978,39.138,39.0737,39.0817,83500.0
2014-12-09 11:10:00,48.61,48.64,48.58,48.62,75400.0,39.0817,39.1059,39.0576,39.0898,75400.0
2014-12-09 11:20:00,48.62,48.77,48.62,48.73,124200.0,39.0898,39.2104,39.0898,39.1782,124200.0
2014-12-09 11:30:00,48.74,48.78,48.62,48.64,103600.0,39.1863,39.2184,39.0898,39.1059,103600.0
2014-12-09 11:40:00,48.65,48.69,48.63,48.67,122500.0,39.1139,39.1461,39.0978,39.13,122500.0
2014-12-09 11:50:00,48.68,48.73,48.67,48.68,60000.0,39.138,39.1782,39.13,39.138,60000.0
2014-12-09 12:00:00,48.67,48.74,48.65,48.71,77600.0,39.13,39.1863,39.1139,39.1621,77600.0
2014-12-09 12:10:00,48.71,48.71,48.62,48.62,73700.0,39.1621,39.1621,39.0898,39.0898,73700.0
2014-12-09 12:20:00,48.64,48.71,48.64,48.69,55500.0,39.1059,39.1621,39.1059,39.1461,55500.0
2014-12-09 12:30:00,48.69,48.82,48.67,48.82,63300.0,39.1461,39.2506,39.13,39.2506,63300.0
2014-12-09 12:40:00,48.84,48.87,48.8,48.86,63200.0,39.2667,39.2908,39.2345,39.2827,63200.0
2014-12-09 12:50:00,48.85,48.87,48.81,48.87,50000.0,39.2747,39.2908,39.2425,39.2908,50000.0
2014-12-09 13:00:00,48.88,48.93,48.83,48.91,61000.0,39.2988,39.339,39.2586,39.3229,61000.0
2014-12-09 13:10:00,48.91,49.01,48.91,48.96,156000.0,39.3229,39.4033,39.3229,39.3631,156000.0
2014-12-09 13:20:00,48.97,48.97,48.9,48.9,55400.0,39.3712,39.3712,39.3149,39.3149,55400.0
2014-12-09 13:30:00,48.9,49.05,48.9,49.04,114000.0,39.3149,39.4355,39.3149,39.4275,114000.0
2014-12-09 13:40:00,49.04,49.05,48.98,48.98,298000.0,39.4275,39.4355,39.3792,39.3792,298000.0
2014-12-09 13:50:00,48.99,49.02,48.96,49.0,78800.0,39.3873,39.4114,39.3631,39.3953,78800.0
2014-12-09 14:00:00,49.01,49.1,49.0,49.06,74200.0,39.4033,39.4757,39.3953,39.4435,74200.0
2014-12-09 14:10:00,49.06,49.1,49.05,49.08,96700.0,39.4435,39.4757,39.4355,39.4596,96700.0
2014-12-09 14:20:00,49.09,49.12,49.07,49.11,80000.0,39.4677,39.4918,39.4516,39.4837,80000.0
2014-12-09 14:30:00,49.1,49.11,48.99,49.02,67700.0,39.4757,39.4837,39.3873,39.4114,67700.0
2014-12-09 14:40:00,49.02,49.07,49.0,49.04,65300.0,39.4114,39.4516,39.3953,39.4275,65300.0
2014-12-09 14:50:00,49.05,49.06,49.0,49.04,85100.0,39.4355,39.4435,39.3953,39.4275,85100.0
2014-12-09 15:00:00,49.05,49.12,49.04,49.05,94800.0,39.4355,39.4918,39.4275,39.4355,94800.0
2014-12-09 15:10:00,49.05,49.1,49.01,49.05,103000.0,39.4355,39.4757,39.4033,39.4355,103000.0
2014-12-09 15:20:00,49.05,49.08,49.03,49.03,96300.0,39.4355,39.4596,39.4194,39.4194,96300.0
2014-12-09 15:30:00,49.03,49.07,49.01,49.05,142600.0,39.4194,39.4516,39.4033,39.4355,142600.0
2014-12-09 15:40:00,49.05,49.11,49.03,49.1,151300.0,39.4355,39.4837,39.4194,39.4757,151300.0
2014-12-09 15:50:00,49.1,49.14,49.05,49.11,368200.0,39.4757,39.5079,39.4355,39.4837,368200.0
2014-12-10 09:30:00,48.91,48.96,48.75,48.76,499300.0,39.3229,39.3631,39.1943,39.2023,499300.0
2014-12-10 09:40:00,48.76,48.85,48.66,48.67,462600.0,39.2023,39.2747,39.1219,39.13,462600.0
2014-12-10 09:50:00,48.66,48.72,48.6,48.68,331300.0,39.1219,39.1702,39.0737,39.138,331300.0
2014-12-10 10:00:00,48.67,48.68,48.57,48.59,314000.0,39.13,39.138,39.0496,39.0657,314000.0
2014-12-10 10:10:00,48.59,48.67,48.54,48.66,227600.0,39.0657,39.13,39.0255,39.1219,227600.0
2014-12-10 10:20:00,48.65,48.7,48.64,48.67,76900.0,39.1139,39.1541,39.1059,39.13,76900.0
2014-12-10 10:30:00,48.67,48.67,48.53,48.55,119000.0,39.13,39.13,39.0174,39.0335,119000.0
2014-12-10 10:40:00,48.55,48.61,48.53,48.53,307000.0,39.0335,39.0817,39.0174,39.0174,307000.0
2014-12-10 10:50:00,48.53,48.65,48.5,48.65,222100.0,39.0174,39.1139,38.9933,39.1139,222100.0
2014-12-10 11:00:00,48.66,48.67,48.62,48.63,68100.0,39.1219,39.13,39.0898,39.0978,68100.0
2014-12-10 11:10:00,48.63,48.65,48.52,48.53,85100.0,39.0978,39.1139,39.0094,39.0174,85100.0
2014-12-10 11:20:00,48.53,48.59,48.5,48.53,109200.0,39.0174,39.0657,38.9933,39.0174,109200.0
2014-12-10 11:30:00,48.52,48.56,48.46,48.54,106900.0,39.0094,39.0415,38.9612,39.0255,106900.0
2014-12-10 11:40:00,48.53,48.53,48.47,48.51,90900.0,39.0174,39.0174,38.9692,39.0014,90900.0
2014-12-10 11:50:00,48.52,48.58,48.52,48.54,184900.0,39.0094,39.0576,39.0094,39.0255,184900.0
2014-12-10 12:00:00,48.54,48.59,48.5,48.52,81400.0,39.0255,39.0657,38.9933,39.0094,81400.0
2014-12-10 12:10:00,48.52,48.54,48.45,48.48,92200.0,39.0094,39.0255,38.9531,38.9772,92200.0
2014-12-10 12:20:00,48.47,48.49,48.44,48.45,52900.0,38.9692,38.9853,38.9451,38.9531,52900.0
2014-12-10 12:30:00,48.43,48.52,48.39,48.49,140500.0,38.937,39.0094,38.9049,38.9853,140500.0
2014-12-10 12:40:00,48.49,48.57,48.49,48.57,112600.0,38.9853,39.0496,38.9853,39.0496,112600.0
2014-12-10 12:50:00,48.58,48.64,48.54,48.56,46500.0,39.0576,39.1059,39.0255,39.0415,46500.0
2014-12-10 13:00:00,48.55,48.63,48.54,48.6,58700.0,39.0335,39.0978,39.0255,39.0737,58700.0
2014-12-10 13:10:00,48.59,48.61,48.56,48.56,53700.0,39.0657,39.0817,39.0415,39.0415,53700.0
2014-12-10 13:20:00,48.56,48.58,48.54,48.54,41500.0,39.0415,39.0576,39.0255,39.0255,41500.0
2014-12-10 13:30:00,48.56,48.56,48.47,48.47,92500.0,39.0415,39.0415,38.9692,38.9692,92500.0
2014-12-10 13:40:00,48.47,48.47,48.29,48.3,128500.0,38.9692,38.9692,38.8245,38.8325,128500.0
2014-12-10 13:50:00,48.29,48.31,48.26,48.27,276000.0,38.8245,38.8406,38.8004,38.8084,276000.0
2014-12-10 14:00:00,48.27,48.32,48.24,48.3,140700.0,38.8084,38.8486,38.7843,38.8325,140700.0
2014-12-10 14:10:00,48.3,48.3,48.26,48.28,142300.0,38.8325,38.8325,38.8004,38.8164,142300.0
2014-12-10 14:20:00,48.28,48.28,48.16,48.2,134300.0,38.8164,38.8164,38.72,38.7521,134300.0
2014-12-10 14:30:00,48.19,48.19,48.05,48.06,140700.0,38.7441,38.7441,38.6315,38.6396,140700.0
2014-12-10 14:40:00,48.06,48.15,48.04,48.13,80900.0,38.6396,38.7119,38.6235,38.6958,80900.0
2014-12-10 14:50:00,48.13,48.13,47.98,47.98,107500.0,38.6958,38.6958,38.5752,38.5752,107500.0
2014-12-10 15:00:00,47.98,48.12,47.98,48.11,203600.0,38.5752,38.6878,38.5752,38.6798,203600.0
2014-12-10 15:10:00,48.1,48.24,48.09,48.24,160200.0,38.6717,38.7843,38.6637,38.7843,160200.0
2014-12-10 15:20:00,48.23,48.27,48.2,48.23,141700.0,38.7762,38.8084,38.7521,38.7762,141700.0
2014-12-10 15:30:00,48.24,48.3,48.19,48.22,112800.0,38.7843,38.8325,38.7441,38.7682,112800.0
2014-12-10 15:40:00,48.22,48.24,48.07,48.08,261900.0,38.7682,38.7843,38.6476,38.6556,261900.0
2014-12-10 15:50:00,48.08,48.16,48.05,48.09,547700.0,38.6556,38.72,38.6315,38.6637,547700.0
2014-12-11 09:30:00,48.25,48.49,48.2,48.47,459100.0,38.7923,38.9853,38.7521,38.9692,459100.0
2014-12-11 09:40:00,48.48,48.55,48.44,48.48,228100.0,38.9772,39.0335,38.9451,38.9772,228100.0
2014-12-11 09:50:00,48.49,48.57,48.43,48.44,133200.0,38.9853,39.0496,38.937,38.9451,133200.0
2014-12-11 10:00:00,48.43,48.48,48.38,48.43,115000.0,38.937,38.9772,38.8968,38.937,115000.0
2014-12-11 10:10:00,48.42,48.48,48.39,48.45,100700.0,38.929,38.9772,38.9049,38.9531,100700.0
2014-12-11 10:20:00,48.45,48.56,48.44,48.56,140500.0,38.9531,39.0415,38.9451,39.0415,140500.0
2014-12-11 10:30:00,48.58,48.66,48.58,48.66,96800.0,39.0576,39.1219,39.0576,39.1219,96800.0
2014-12-11 10:40:00,48.66,48.66,48.55,48.57,42800.0,39.1219,39.1219,39.0335,39.0496,42800.0
2014-12-11 10:50:00,48.57,48.62,48.55,48.57,26100.0,39.0496,39.0898,39.0335,39.0496,26100.0
2014-12-11 11:00:00,48.57,48.63,48.56,48.57,60000.0,39.0496,39.0978,39.0415,39.0496,60000.0
2014-12-11 11:10:00,48.57,48.62,48.56,48.59,35300.0,39.0496,39.0898,39.0415,39.0657,35300.0
2014-12-11 11:20:00,48.61,48.64,48.56,48.57,51900.0,39.0817,39.1059,39.0415,39.0496,51900.0
2014-12-11 11:30:00,48.57,48.61,48.55,48.55,100200.0,39.0496,39.0817,39.0335,39.0335,100200.0
2014-12-11 11:40:00,48.55,48.58,48.49,48.51,71100.0,39.0335,39.0576,38.9853,39.0014,71100.0
2014-12-11 11:50:00,48.52,48.57,48.51,48.56,26600.0,39.0094,39.0496,39.0014,39.0415,26600.0
2014-12-11 12:00:00,48.56,48.57,48.49,48.5,24000.0,39.0415,39.0496,38.9853,38.9933,24000.0
2014-12-11 12:10:00,48.5,48.55,48.49,48.53,37400.0,38.9933,39.0335,38.9853,39.0174,37400.0
2014-12-11 12:20:00,48.53,48.58,48.53,48.57,11500.0,39.0174,39.0576,39.0174,39.0496,11500.0
2014-12-11 12:30:00,48.57,48.57,48.52,48.54,16900.0,39.0496,39.0496,39.0094,39.0255,16900.0
2014-12-11 12:40:00,48.54,48.57,48.49,48.54,34900.0,39.0255,39.0496,38.9853,39.0255,34900.0
2014-12-11 12:50:00,48.55,48.59,48.53,48.58,25500.0,39.0335,39.0657,39.0174,39.0576,25500.0
2014-12-11 13:00:00,48.59,48.59,48.54,48.55,34600.0,39.0657,39.0657,39.0255,39.0335,34600.0
2014-12-11 13:10:00,48.55,48.56,48.49,48.52,26700.0,39.0335,39.0415,38.9853,39.0094,26700.0
2014-12-11 13:20:00,48.51,48.51,48.44,48.45,19900.0,39.0014,39.0014,38.9451,38.9531,19900.0
2014-12-11 13:30:00,48.45,48.46,48.42,48.44,48100.0,38.9531,38.9612,38.929,38.9451,48100.0
2014-12-11 13:40:00,48.44,48.49,48.44,48.49,50100.0,38.9451,38.9853,38.9451,38.9853,50100.0
2014-12-11 13:50:00,48.5,48.51,48.37,48.37,27700.0,38.9933,39.0014,38.8888,38.8888,27700.0
2014-12-11 14:00:00,48.36,48.42,48.35,48.38,54300.0,38.8808,38.929,38.8727,38.8968,54300.0
2014-12-11 14:10:00,48.38,48.39,48.34,48.36,62800.0,38.8968,38.9049,38.8647,38.8808,62800.0
2014-12-11 14:20:00,48.35,48.42,48.32,48.33,82800.0,38.8727,38.929,38.8486,38.8566,82800.0
2014-12-11 14:30:00,48.32,48.34,48.28,48.32,81100.0,38.8486,38.8647,38.8164,38.8486,81100.0
2014-12-11 14:40:00,48.33,48.36,48.2,48.21,57900.0,38.8566,38.8808,38.7521,38.7602,57900.0
2014-12-11 14:50:00,48.21,48.26,48.17,48.2,68300.0,38.7602,38.8004,38.728,38.7521,68300.0
2014-12-11 15:00:00,48.19,48.27,48.17,48.24,129500.0,38.7441,38.8084,38.728,38.7843,129500.0
2014-12-11 15:10:00,48.24,48.37,48.23,48.34,60500.0,38.7843,38.8888,38.7762,38.8647,60500.0
2014-12-11 15:20:00,48.33,48.39,48.29,48.33,136400.0,38.8566,38.9049,38.8245,38.8566,136400.0
2014-12-11 15:30:00,48.33,48.38,48.22,48.25,87400.0,38.8566,38.8968,38.7682,38.7923,87400.0
2014-12-11 15:40:00,48.25,48.33,48.15,48.16,508700.0,38.7923,38.8566,38.7119,38.72,508700.0
2014-12-11 15:50:00,48.16,48.17,48.04,48.16,333300.0,38.72,38.728,38.6235,38.72,333300.0
2014-12-12 09:30:00,47.65,47.92,47.54,47.64,529400.0,38.3099,38.527,38.2215,38.3019,529400.0
2014-12-12 09:40:00,47.65,47.68,47.48,47.5,321900.0,38.3099,38.334,38.1732,38.1893,321900.0
2014-12-12 09:50:00,47.5,47.56,47.46,47.53,202700.0,38.1893,38.2376,38.1572,38.2134,202700.0
2014-12-12 10:00:00,47.54,47.54,47.4,47.44,378400.0,38.2215,38.2215,38.1089,38.1411,378400.0
2014-12-12 10:10:00,47.45,47.47,47.3,47.37,279100.0,38.1491,38.1652,38.0285,38.0848,279100.0
2014-12-12 10:20:00,47.38,47.55,47.35,47.37,211700.0,38.0928,38.2295,38.0687,38.0848,211700.0
2014-12-12 10:30:00,47.37,47.42,47.34,47.34,191300.0,38.0848,38.125,38.0607,38.0607,191300.0
2014-12-12 10:40:00,47.34,47.4,47.34,47.4,191600.0,38.0607,38.1089,38.0607,38.1089,191600.0
2014-12-12 10:50:00,47.39,47.39,47.24,47.26,158000.0,38.1009,38.1009,37.9803,37.9964,158000.0
2014-12-12 11:00:00,47.27,47.27,47.16,47.24,279100.0,38.0044,38.0044,37.916,37.9803,279100.0
2014-12-12 11:10:00,47.24,47.29,47.23,47.26,122600.0,37.9803,38.0205,37.9722,37.9964,122600.0
2014-12-12 11:20:00,47.25,47.28,47.13,47.14,167200.0,37.9883,38.0124,37.8918,37.8999,167200.0
2014-12-12 11:30:00,47.15,47.25,47.12,47.25,186700.0,37.9079,37.9883,37.8838,37.9883,186700.0
2014-12-12 11:40:00,47.26,47.26,47.13,47.13,153800.0,37.9964,37.9964,37.8918,37.8918,153800.0
2014-12-12 11:50:00,47.12,47.16,47.03,47.06,219600.0,37.8838,37.916,37.8115,37.8356,219600.0
2014-12-12 12:00:00,47.07,47.16,47.04,47.04,163200.0,37.8436,37.916,37.8195,37.8195,163200.0
2014-12-12 12:10:00,47.05,47.12,47.04,47.11,118100.0,37.8275,37.8838,37.8195,37.8758,118100.0
2014-12-12 12:20:00,47.11,47.16,47.09,47.16,122800.0,37.8758,37.916,37.8597,37.916,122800.0
2014-12-12 12:30:00,47.16,47.21,47.13,47.19,129700.0,37.916,37.9562,37.8918,37.9401,129700.0
2014-12-12 12:40:00,47.21,47.21,47.15,47.2,89800.0,37.9562,37.9562,37.9079,37.9481,89800.0
2014-12-12 12:50:00,47.2,47.21,47.11,47.14,103300.0,37.9481,37.9562,37.8758,37.8999,103300.0
2014-12-12 13:00:00,47.13,47.17,47.06,47.16,196300.0,37.8918,37.924,37.8356,37.916,196300.0
2014-12-12 13:10:00,47.16,47.24,47.11,47.21,166600.0,37.916,37.9803,37.8758,37.9562,166600.0
2014-12-12 13:20:00,47.22,47.26,47.17,47.19,88600.0,37.9642,37.9964,37.924,37.9401,88600.0
2014-12-12 13:30:00,47.2,47.22,47.11,47.17,87700.0,37.9481,37.9642,37.8758,37.924,87700.0
2014-12-12 13:40:00,47.17,47.17,47.12,47.16,68400.0,37.924,37.924,37.8838,37.916,68400.0
2014-12-12 13:50:00,47.17,47.21,47.15,47.17,109500.0,37.924,37.9562,37.9079,37.924,109500.0
2014-12-12 14:00:00,47.17,47.19,47.14,47.16,108000.0,37.924,37.9401,37.8999,37.916,108000.0
2014-12-12 14:10:00,47.16,47.17,47.12,47.15,85100.0,37.916,37.924,37.8838,37.9079,85100.0
2014-12-12 14:20:00,47.14,47.17,47.08,47.09,99800.0,37.8999,37.924,37.8517,37.8597,99800.0
2014-12-12 14:30:00,47.09,47.09,47.01,47.03,78800.0,37.8597,37.8597,37.7954,37.8115,78800.0
2014-12-12 14:40:00,47.03,47.05,46.96,47.01,76700.0,37.8115,37.8275,37.7552,37.7954,76700.0
2014-12-12 14:50:00,47.0,47.07,47.0,47.07,110600.0,37.7873,37.8436,37.7873,37.8436,110600.0
2014-12-12 15:00:00,47.07,47.1,47.0,47.02,147800.0,37.8436,37.8677,37.7873,37.8034,147800.0
2014-12-12 15:10:00,47.03,47.04,46.98,47.02,248400.0,37.8115,37.8195,37.7713,37.8034,248400.0
2014-12-12 15:20:00,47.02,47.05,46.99,47.0,161600.0,37.8034,37.8275,37.7793,37.7873,161600.0
2014-12-12 15:30:00,47.0,47.01,46.86,46.87,519900.0,37.7873,37.7954,37.6748,37.6828,519900.0
2014-12-12 15:40:00,46.87,46.91,46.79,46.84,485600.0,37.6828,37.715,37.6185,37.6587,485600.0
2014-12-12 15:50:00,46.84,46.87,46.77,46.8,560700.0,37.6587,37.6828,37.6024,37.6265,560700.0
2014-12-15 09:30:00,46.97,47.11,46.88,46.92,515400.0,37.7632,37.8758,37.6909,37.723,515400.0
2014-12-15 09:40:00,46.92,47.03,46.87,46.95,302100.0,37.723,37.8115,37.6828,37.7471,302100.0
2014-12-15 09:50:00,46.95,46.95,46.85,46.88,204400.0,37.7471,37.7471,37.6667,37.6909,204400.0
2014-12-15 10:00:00,46.88,46.9,46.8,46.81,267600.0,37.6909,37.7069,37.6265,37.6346,267600.0
2014-12-15 10:10:00,46.81,46.88,46.78,46.86,291300.0,37.6346,37.6909,37.6105,37.6748,291300.0
2014-12-15 10:20:00,46.85,46.85,46.74,46.79,328700.0,37.6667,37.6667,37.5783,37.6185,328700.0
2014-12-15 10:30:00,46.79,46.83,46.71,46.75,127800.0,37.6185,37.6507,37.5542,37.5863,127800.0
2014-12-15 10:40:00,46.75,46.8,46.64,46.74,186600.0,37.5863,37.6265,37.4979,37.5783,186600.0
2014-12-15 10:50:00,46.75,46.9,46.75,46.86,240200.0,37.5863,37.7069,37.5863,37.6748,240200.0
2014-12-15 11:00:00,46.86,46.86,46.74,46.79,176600.0,37.6748,37.6748,37.5783,37.6185,176600.0
2014-12-15 11:10:00,46.78,46.8,46.65,46.66,487600.0,37.6105,37.6265,37.5059,37.514,487600.0
2014-12-15 11:20:00,46.66,46.7,46.56,46.59,161700.0,37.514,37.5461,37.4336,37.4577,161700.0
2014-12-15 11:30:00,46.59,46.66,46.5,46.51,169700.0,37.4577,37.514,37.3853,37.3934,169700.0
2014-12-15 11:40:00,46.51,46.51,46.42,46.46,206100.0,37.3934,37.3934,37.321,37.3532,206100.0
2014-12-15 11:50:00,46.44,46.47,46.36,46.38,161800.0,37.3371,37.3612,37.2728,37.2889,161800.0
2014-12-15 12:00:00,46.38,46.59,46.37,46.52,231600.0,37.2889,37.4577,37.2808,37.4014,231600.0
2014-12-15 12:10:00,46.52,46.59,46.51,46.57,150800.0,37.4014,37.4577,37.3934,37.4416,150800.0
2014-12-15 12:20:00,46.58,46.74,46.57,46.69,156700.0,37.4497,37.5783,37.4416,37.5381,156700.0
2014-12-15 12:30:00,46.71,46.72,46.59,46.71,271200.0,37.5542,37.5622,37.4577,37.5542,271200.0
2014-12-15 12:40:00,46.7,46.72,46.64,46.72,331200.0,37.5461,37.5622,37.4979,37.5622,331200.0
2014-12-15 12:50:00,46.72,46.86,46.68,46.83,145100.0,37.5622,37.6748,37.5301,37.6507,145100.0
2014-12-15 13:00:00,46.82,46.86,46.72,46.72,101500.0,37.6426,37.6748,37.5622,37.5622,101500.0
2014-12-15 13:10:00,46.72,46.75,46.63,46.7,110200.0,37.5622,37.5863,37.4899,37.5461,110200.0
2014-12-15 13:20:00,46.7,46.75,46.65,46.65,106000.0,37.5461,37.5863,37.5059,37.5059,106000.0
2014-12-15 13:30:00,46.65,46.68,46.62,46.66,115000.0,37.5059,37.5301,37.4818,37.514,115000.0
2014-12-15 13:40:00,46.64,46.72,46.62,46.64,99400.0,37.4979,37.5622,37.4818,37.4979,99400.0
2014-12-15 13:50:00,46.63,46.74,46.61,46.69,216100.0,37.4899,37.5783,37.4738,37.5381,216100.0
2014-12-15 14:00:00,46.69,46.73,46.64,46.67,144500.0,37.5381,37.5703,37.4979,37.522,144500.0
2014-12-15 14:10:00,46.67,46.68,46.59,46.6,167900.0,37.522,37.5301,37.4577,37.4657,167900.0
2014-12-15 14:20:00,46.6,46.8,46.58,46.75,153800.0,37.4657,37.6265,37.4497,37.5863,153800.0
2014-12-15 14:30:00,46.76,46.83,46.67,46.74,208600.0,37.5944,37.6507,37.522,37.5783,208600.0
2014-12-15 14:40:00,46.74,46.76,46.6,46.62,225500.0,37.5783,37.5944,37.4657,37.4818,225500.0
2014-12-15 14:50:00,46.61,46.68,46.6,46.66,151100.0,37.4738,37.5301,37.4657,37.514,151100.0
2014-12-15 15:00:00,46.65,46.71,46.63,46.7,192100.0,37.5059,37.5542,37.4899,37.5461,192100.0
2014-12-15 15:10:00,46.7,46.77,46.66,46.68,199700.0,37.5461,37.6024,37.514,37.5301,199700.0
2014-12-15 15:20:00,46.68,46.72,46.6,46.62,157400.0,37.5301,37.5622,37.4657,37.4818,157400.0
2014-12-15 15:30:00,46.61,46.71,46.56,46.68,252000.0,37.4738,37.5542,37.4336,37.5301,252000.0
2014-12-15 15:40:00,46.68,46.68,46.58,46.65,304500.0,37.5301,37.5301,37.4497,37.5059,304500.0
2014-12-15 15:50:00,46.64,46.67,46.52,46.53,531600.0,37.4979,37.522,37.4014,37.4095,531600.0
2014-12-16 09:30:00,46.38,46.55,46.25,46.27,519900.0,37.2889,37.4255,37.1843,37.2004,519900.0
2014-12-16 09:40:00,46.27,46.5,46.27,46.5,358400.0,37.2004,37.3853,37.2004,37.3853,358400.0
2014-12-16 09:50:00,46.51,46.6,46.47,46.54,536700.0,37.3934,37.4657,37.3612,37.4175,536700.0
2014-12-16 10:00:00,46.55,46.67,46.53,46.54,385200.0,37.4255,37.522,37.4095,37.4175,385200.0
2014-12-16 10:10:00,46.55,46.68,46.46,46.66,362700.0,37.4255,37.5301,37.3532,37.514,362700.0
2014-12-16 10:20:00,46.65,46.75,46.61,46.75,398500.0,37.5059,37.5863,37.4738,37.5863,398500.0
2014-12-16 10:30:00,46.75,46.75,46.58,46.64,271600.0,37.5863,37.5863,37.4497,37.4979,271600.0
2014-12-16 10:40:00,46.63,46.65,46.57,46.58,142200.0,37.4899,37.5059,37.4416,37.4497,142200.0
2014-12-16 10:50:00,46.58,46.79,46.57,46.79,294800.0,37.4497,37.6185,37.4416,37.6185,294800.0
2014-12-16 11:00:00,46.78,46.83,46.76,46.79,249300.0,37.6105,37.6507,37.5944,37.6185,249300.0
2014-12-16 11:10:00,46.79,46.99,46.79,46.98,113800.0,37.6185,37.7793,37.6185,37.7713,113800.0
2014-12-16 11:20:00,46.98,47.31,46.97,47.24,512000.0,37.7713,38.0366,37.7632,37.9803,512000.0
2014-12-16 11:30:00,47.24,47.32,47.22,47.27,403800.0,37.9803,38.0446,37.9642,38.0044,403800.0
2014-12-16 11:40:00,47.28,47.34,47.23,47.26,228700.0,38.0124,38.0607,37.9722,37.9964,228700.0
2014-12-16 11:50:00,47.25,47.29,47.1,47.12,117600.0,37.9883,38.0205,37.8677,37.8838,117600.0
2014-12-16 12:00:00,47.13,47.17,47.07,47.11,124800.0,37.8918,37.924,37.8436,37.8758,124800.0
2014-12-16 12:10:00,47.12,47.14,47.07,47.11,86200.0,37.8838,37.8999,37.8436,37.8758,86200.0
2014-12-16 12:20:00,47.1,47.12,47.06,47.11,87100.0,37.8677,37.8838,37.8356,37.8758,87100.0
2014-12-16 12:30:00,47.12,47.18,47.11,47.14,102400.0,37.8838,37.932,37.8758,37.8999,102400.0
2014-12-16 12:40:00,47.14,47.16,46.97,47.02,113200.0,37.8999,37.916,37.7632,37.8034,113200.0
2014-12-16 12:50:00,47.01,47.06,46.88,46.88,227300.0,37.7954,37.8356,37.6909,37.6909,227300.0
2014-12-16 13:00:00,46.89,46.92,46.69,46.7,177900.0,37.6989,37.723,37.5381,37.5461,177900.0
2014-12-16 13:10:00,46.7,46.7,46.55,46.6,358500.0,37.5461,37.5461,37.4255,37.4657,358500.0
2014-12-16 13:20:00,46.59,46.63,46.56,46.6,149500.0,37.4577,37.4899,37.4336,37.4657,149500.0
2014-12-16 13:30:00,46.59,46.66,46.51,46.66,99800.0,37.4577,37.514,37.3934,37.514,99800.0
2014-12-16 13:40:00,46.67,46.75,46.64,46.69,134500.0,37.522,37.5863,37.4979,37.5381,134500.0
2014-12-16 13:50:00,46.7,46.79,46.69,46.7,98000.0,37.5461,37.6185,37.5381,37.5461,98000.0
2014-12-16 14:00:00,46.7,46.8,46.67,46.79,111600.0,37.5461,37.6265,37.522,37.6185,111600.0
2014-12-16 14:10:00,46.79,46.81,46.69,46.71,86400.0,37.6185,37.6346,37.5381,37.5542,86400.0
2014-12-16 14:20:00,46.72,46.75,46.65,46.67,91100.0,37.5622,37.5863,37.5059,37.522,91100.0
2014-12-16 14:30:00,46.66,46.72,46.59,46.64,87800.0,37.514,37.5622,37.4577,37.4979,87800.0
2014-12-16 14:40:00,46.65,46.7,46.61,46.61,110000.0,37.5059,37.5461,37.4738,37.4738,110000.0
2014-12-16 14:50:00,46.61,46.61,46.49,46.54,147000.0,37.4738,37.4738,37.3773,37.4175,147000.0
2014-12-16 15:00:00,46.53,46.61,46.5,46.56,203600.0,37.4095,37.4738,37.3853,37.4336,203600.0
2014-12-16 15:10:00,46.56,46.59,46.51,46.56,95300.0,37.4336,37.4577,37.3934,37.4336,95300.0
2014-12-16 15:20:00,46.55,46.57,46.44,46.47,185400.0,37.4255,37.4416,37.3371,37.3612,185400.0
2014-12-16 15:30:00,46.46,46.53,46.38,46.4,286300.0,37.3532,37.4095,37.2889,37.3049,286300.0
2014-12-16 15:40:00,46.41,46.42,46.32,46.38,304400.0,37.313,37.321,37.2406,37.2889,304400.0
2014-12-16 15:50:00,46.38,46.38,46.17,46.21,590500.0,37.2889,37.2889,37.12,37.1522,590500.0
2014-12-17 09:30:00,46.36,46.57,46.36,46.56,1217300.0,37.2728,37.4416,37.2728,37.4336,1217300.0
2014-12-17 09:40:00,46.56,46.72,46.45,46.67,662300.0,37.4336,37.5622,37.3451,37.522,662300.0
2014-12-17 09:50:00,46.68,46.74,46.6,46.74,149600.0,37.5301,37.5783,37.4657,37.5783,149600.0
2014-12-17 10:00:00,46.75,46.76,46.61,46.67,256800.0,37.5863,37.5944,37.4738,37.522,256800.0
2014-12-17 10:10:00,46.68,46.76,46.66,46.73,253100.0,37.5301,37.5944,37.514,37.5703,253100.0
2014-12-17 10:20:00,46.73,46.75,46.62,46.63,170600.0,37.5703,37.5863,37.4818,37.4899,170600.0
2014-12-17 10:30:00,46.63,46.74,46.57,46.74,201400.0,37.4899,37.5783,37.4416,37.5783,201400.0
2014-12-17 10:40:00,46.74,46.82,46.69,46.79,154000.0,37.5783,37.6426,37.5381,37.6185,154000.0
2014-12-17 10:50:00,46.79,46.87,46.78,46.85,218800.0,37.6185,37.6828,37.6105,37.6667,218800.0
2014-12-17 11:00:00,46.85,46.88,46.8,46.8,175700.0,37.6667,37.6909,37.6265,37.6265,175700.0
2014-12-17 11:10:00,46.8,46.84,46.77,46.83,210200.0,37.6265,37.6587,37.6024,37.6507,210200.0
2014-12-17 11:20:00,46.83,46.89,46.8,46.82,115100.0,37.6507,37.6989,37.6265,37.6426,115100.0
2014-12-17 11:30:00,46.83,46.97,46.83,46.97,251900.0,37.6507,37.7632,37.6507,37.7632,251900.0
2014-12-17 11:40:00,46.98,47.04,46.97,47.0,94800.0,37.7713,37.8195,37.7632,37.7873,94800.0
2014-12-17 11:50:00,47.01,47.2,46.99,47.17,126500.0,37.7954,37.9481,37.7793,37.924,126500.0
2014-12-17 12:00:00,47.17,47.2,47.05,47.12,175300.0,37.924,37.9481,37.8275,37.8838,175300.0
2014-12-17 12:10:00,47.12,47.13,47.05,47.09,109600.0,37.8838,37.8918,37.8275,37.8597,109600.0
2014-12-17 12:20:00,47.09,47.11,47.01,47.01,82000.0,37.8597,37.8758,37.7954,37.7954,82000.0
2014-12-17 12:30:00,47.02,47.08,46.97,47.02,110200.0,37.8034,37.8517,37.7632,37.8034,110200.0
2014-12-17 12:40:00,47.02,47.03,46.95,47.01,83400.0,37.8034,37.8115,37.7471,37.7954,83400.0
2014-12-17 12:50:00,47.01,47.13,47.01,47.06,73100.0,37.7954,37.8918,37.7954,37.8356,73100.0
2014-12-17 13:00:00,47.07,47.12,47.06,47.1,47800.0,37.8436,37.8838,37.8356,37.8677,47800.0
2014-12-17 13:10:00,47.1,47.12,47.07,47.12,60700.0,37.8677,37.8838,37.8436,37.8838,60700.0
2014-12-17 13:20:00,47.12,47.13,47.06,47.09,48600.0,37.8838,37.8918,37.8356,37.8597,48600.0
2014-12-17 13:30:00,47.09,47.12,47.02,47.04,57100.0,37.8597,37.8838,37.8034,37.8195,57100.0
2014-12-17 13:40:00,47.04,47.05,46.91,46.94,48700.0,37.8195,37.8275,37.715,37.7391,48700.0
2014-12-17 13:50:00,46.93,47.06,46.9,47.05,128300.0,37.7311,37.8356,37.7069,37.8275,128300.0
2014-12-17 14:00:00,47.06,47.46,47.03,47.35,461800.0,37.8356,38.1572,37.8115,38.0687,461800.0
2014-12-17 14:10:00,47.35,47.48,47.31,47.4,321300.0,38.0687,38.1732,38.0366,38.1089,321300.0
2014-12-17 14:20:00,47.4,47.43,47.32,47.38,256700.0,38.1089,38.133,38.0446,38.0928,256700.0
2014-12-17 14:30:00,47.38,47.41,47.26,47.36,515600.0,38.0928,38.117,37.9964,38.0768,515600.0
2014-12-17 14:40:00,47.36,47.36,47.04,47.08,678300.0,38.0768,38.0768,37.8195,37.8517,678300.0
2014-12-17 14:50:00,47.08,47.2,47.04,47.08,188600.0,37.8517,37.9481,37.8195,37.8517,188600.0
2014-12-17 15:00:00,47.09,47.09,46.93,47.04,342100.0,37.8597,37.8597,37.7311,37.8195,342100.0
2014-12-17 15:10:00,47.04,47.27,47.02,47.27,292200.0,37.8195,38.0044,37.8034,38.0044,292200.0
2014-12-17 15:20:00,47.27,47.46,47.17,47.43,258200.0,38.0044,38.1572,37.924,38.133,258200.0
2014-12-17 15:30:00,47.43,47.48,47.34,47.42,336700.0,38.133,38.1732,38.0607,38.125,336700.0
2014-12-17 15:40:00,47.42,47.58,47.42,47.54,401100.0,38.125,38.2536,38.125,38.2215,401100.0
2014-12-17 15:50:00,47.54,47.54,47.4,47.47,644000.0,38.2215,38.2215,38.1089,38.1652,644000.0
2014-12-18 09:30:00,48.19,48.41,48.16,48.2,508600.0,38.7441,38.921,38.72,38.7521,508600.0
2014-12-18 09:40:00,48.19,48.29,48.12,48.16,269100.0,38.7441,38.8245,38.6878,38.72,269100.0
2014-12-18 09:50:00,48.15,48.3,48.15,48.3,224600.0,38.7119,38.8325,38.7119,38.8325,224600.0
2014-12-18 10:00:00,48.3,48.31,48.09,48.17,139500.0,38.8325,38.8406,38.6637,38.728,139500.0
2014-12-18 10:10:00,48.17,48.24,48.09,48.09,111500.0,38.728,38.7843,38.6637,38.6637,111500.0
2014-12-18 10:20:00,48.1,48.13,48.0,48.01,107600.0,38.6717,38.6958,38.5913,38.5994,107600.0
2014-12-18 10:30:00,48.02,48.02,47.92,47.93,128500.0,38.6074,38.6074,38.527,38.535,128500.0
2014-12-18 10:40:00,47.93,47.96,47.87,47.93,173300.0,38.535,38.5592,38.4868,38.535,173300.0
2014-12-18 10:50:00,47.93,47.98,47.91,47.92,105300.0,38.535,38.5752,38.519,38.527,105300.0
2014-12-18 11:00:00,47.92,47.92,47.77,47.79,428300.0,38.527,38.527,38.4064,38.4225,428300.0
2014-12-18 11:10:00,47.79,47.92,47.76,47.92,174400.0,38.4225,38.527,38.3984,38.527,174400.0
2014-12-18 11:20:00,47.92,48.01,47.91,47.93,161300.0,38.527,38.5994,38.519,38.535,161300.0
2014-12-18 11:30:00,47.94,48.01,47.92,47.97,111800.0,38.5431,38.5994,38.527,38.5672,111800.0
2014-12-18 11:40:00,47.97,47.99,47.88,47.93,105300.0,38.5672,38.5833,38.4948,38.535,105300.0
2014-12-18 11:50:00,47.93,48.09,47.93,48.07,106400.0,38.535,38.6637,38.535,38.6476,106400.0
2014-12-18 12:00:00,48.07,48.09,48.01,48.06,87000.0,38.6476,38.6637,38.5994,38.6396,87000.0
2014-12-18 12:10:00,48.06,48.16,48.06,48.14,107700.0,38.6396,38.72,38.6396,38.7039,107700.0
2014-12-18 12:20:00,48.14,48.14,48.06,48.09,87200.0,38.7039,38.7039,38.6396,38.6637,87200.0
2014-12-18 12:30:00,48.09,48.09,48.03,48.05,74700.0,38.6637,38.6637,38.6154,38.6315,74700.0
2014-12-18 12:40:00,48.05,48.17,48.04,48.17,66300.0,38.6315,38.728,38.6235,38.728,66300.0
2014-12-18 12:50:00,48.17,48.2,48.14,48.19,238100.0,38.728,38.7521,38.7039,38.7441,238100.0
2014-12-18 13:00:00,48.19,48.21,48.15,48.15,106300.0,38.7441,38.7602,38.7119,38.7119,106300.0
2014-12-18 13:10:00,48.15,48.18,48.13,48.17,47000.0,38.7119,38.736,38.6958,38.728,47000.0
2014-12-18 13:20:00,48.18,48.23,48.17,48.2,118300.0,38.736,38.7762,38.728,38.7521,118300.0
2014-12-18 13:30:00,48.19,48.24,48.18,48.19,69900.0,38.7441,38.7843,38.736,38.7441,69900.0
2014-12-18 13:40:00,48.19,48.21,48.15,48.16,301300.0,38.7441,38.7602,38.7119,38.72,301300.0
2014-12-18 13:50:00,48.16,48.2,48.15,48.17,42600.0,38.72,38.7521,38.7119,38.728,42600.0
2014-12-18 14:00:00,48.17,48.18,48.08,48.1,96000.0,38.728,38.736,38.6556,38.6717,96000.0
2014-12-18 14:10:00,48.1,48.16,48.09,48.15,111800.0,38.6717,38.72,38.6637,38.7119,111800.0
2014-12-18 14:20:00,48.14,48.15,48.07,48.07,80100.0,38.7039,38.7119,38.6476,38.6476,80100.0
2014-12-18 14:30:00,48.07,48.16,48.05,48.15,134100.0,38.6476,38.72,38.6315,38.7119,134100.0
2014-12-18 14:40:00,48.14,48.16,48.09,48.11,54700.0,38.7039,38.72,38.6637,38.6798,54700.0
2014-12-18 14:50:00,48.11,48.24,48.11,48.21,114100.0,38.6798,38.7843,38.6798,38.7602,114100.0
2014-12-18 15:00:00,48.21,48.31,48.2,48.29,117600.0,38.7602,38.8406,38.7521,38.8245,117600.0
2014-12-18 15:10:00,48.28,48.35,48.28,48.31,98000.0,38.8164,38.8727,38.8164,38.8406,98000.0
2014-12-18 15:20:00,48.31,48.34,48.26,48.33,230700.0,38.8406,38.8647,38.8004,38.8566,230700.0
2014-12-18 15:30:00,48.32,48.38,48.32,48.36,256600.0,38.8486,38.8968,38.8486,38.8808,256600.0
2014-12-18 15:40:00,48.37,48.42,48.36,48.41,313500.0,38.8888,38.929,38.8808,38.921,313500.0
2014-12-18 15:50:00,48.41,48.55,48.4,48.55,609200.0,38.921,39.0335,38.9129,39.0335,609200.0
2014-12-19 09:30:00,48.65,48.72,48.44,48.52,567900.0,39.3571,39.4137,39.1872,39.2519,567900.0
2014-12-19 09:40:00,48.51,48.7,48.46,48.68,321500.0,39.2438,39.3975,39.2034,39.3813,321500.0
2014-12-19 09:50:00,48.68,48.84,48.66,48.84,216500.0,39.3813,39.5108,39.3652,39.5108,216500.0
2014-12-19 10:00:00,48.84,48.95,48.77,48.92,207800.0,39.5108,39.5998,39.4541,39.5755,207800.0
2014-12-19 10:10:00,48.92,48.92,48.73,48.75,174600.0,39.5755,39.5755,39.4218,39.438,174600.0
2014-12-19 10:20:00,48.73,48.82,48.68,48.75,189100.0,39.4218,39.4946,39.3813,39.438,189100.0
2014-12-19 10:30:00,48.75,48.75,48.66,48.69,77300.0,39.438,39.438,39.3652,39.3894,77300.0
2014-12-19 10:40:00,48.69,48.79,48.62,48.63,108600.0,39.3894,39.4703,39.3328,39.3409,108600.0
2014-12-19 10:50:00,48.63,48.7,48.62,48.7,84800.0,39.3409,39.3975,39.3328,39.3975,84800.0
2014-12-19 11:00:00,48.69,48.69,48.6,48.61,60000.0,39.3894,39.3894,39.3166,39.3247,60000.0
2014-12-19 11:10:00,48.62,48.71,48.61,48.67,49700.0,39.3328,39.4056,39.3247,39.3732,49700.0
2014-12-19 11:20:00,48.67,48.7,48.65,48.68,179500.0,39.3732,39.3975,39.3571,39.3813,179500.0
2014-12-19 11:30:00,48.68,48.68,48.64,48.65,63900.0,39.3813,39.3813,39.349,39.3571,63900.0
2014-12-19 11:40:00,48.65,48.68,48.63,48.65,28700.0,39.3571,39.3813,39.3409,39.3571,28700.0
2014-12-19 11:50:00,48.65,48.66,48.62,48.65,44600.0,39.3571,39.3652,39.3328,39.3571,44600.0
2014-12-19 12:00:00,48.65,48.66,48.6,48.63,34600.0,39.3571,39.3652,39.3166,39.3409,34600.0
2014-12-19 12:10:00,48.62,48.68,48.61,48.65,23700.0,39.3328,39.3813,39.3247,39.3571,23700.0
2014-12-19 12:20:00,48.65,48.67,48.59,48.59,37100.0,39.3571,39.3732,39.3085,39.3085,37100.0
2014-12-19 12:30:00,48.58,48.61,48.56,48.59,23100.0,39.3004,39.3247,39.2843,39.3085,23100.0
2014-12-19 12:40:00,48.6,48.63,48.58,48.62,18500.0,39.3166,39.3409,39.3004,39.3328,18500.0
2014-12-19 12:50:00,48.61,48.66,48.61,48.62,33000.0,39.3247,39.3652,39.3247,39.3328,33000.0
2014-12-19 13:00:00,48.62,48.65,48.6,48.63,21600.0,39.3328,39.3571,39.3166,39.3409,21600.0
2014-12-19 13:10:00,48.63,48.64,48.6,48.62,16300.0,39.3409,39.349,39.3166,39.3328,16300.0
2014-12-19 13:20:00,48.63,48.69,48.62,48.67,41500.0,39.3409,39.3894,39.3328,39.3732,41500.0
2014-12-19 13:30:00,48.67,48.7,48.65,48.68,44800.0,39.3732,39.3975,39.3571,39.3813,44800.0
2014-12-19 13:40:00,48.68,48.7,48.66,48.66,27200.0,39.3813,39.3975,39.3652,39.3652,27200.0
2014-12-19 13:50:00,48.67,48.71,48.67,48.7,33100.0,39.3732,39.4056,39.3732,39.3975,33100.0
2014-12-19 14:00:00,48.69,48.76,48.69,48.76,26300.0,39.3894,39.446,39.3894,39.446,26300.0
2014-12-19 14:10:00,48.76,48.76,48.71,48.74,26100.0,39.446,39.446,39.4056,39.4299,26100.0
2014-12-19 14:20:00,48.74,48.75,48.71,48.75,25100.0,39.4299,39.438,39.4056,39.438,25100.0
2014-12-19 14:30:00,48.75,48.81,48.75,48.79,47200.0,39.438,39.4865,39.438,39.4703,47200.0
2014-12-19 14:40:00,48.79,48.85,48.79,48.85,44900.0,39.4703,39.5189,39.4703,39.5189,44900.0
2014-12-19 14:50:00,48.85,48.95,48.84,48.94,75600.0,39.5189,39.5998,39.5108,39.5917,75600.0
2014-12-19 15:00:00,48.95,48.95,48.87,48.9,82900.0,39.5998,39.5998,39.535,39.5593,82900.0
2014-12-19 15:10:00,48.9,48.93,48.83,48.88,169000.0,39.5593,39.5836,39.5027,39.5431,169000.0
2014-12-19 15:20:00,48.89,48.95,48.88,48.95,216800.0,39.5512,39.5998,39.5431,39.5998,216800.0
2014-12-19 15:30:00,48.94,48.99,48.93,48.97,150400.0,39.5917,39.6321,39.5836,39.6159,150400.0
2014-12-19 15:40:00,48.97,48.99,48.88,48.89,296000.0,39.6159,39.6321,39.5431,39.5512,296000.0
2014-12-19 15:50:00,48.89,48.91,48.79,48.81,913400.0,39.5512,39.5674,39.4703,39.4865,913400.0
2014-12-22 09:30:00,48.97,48.97,48.62,48.62,398500.0,39.6159,39.6159,39.3328,39.3328,398500.0
2014-12-22 09:40:00,48.62,48.77,48.57,48.74,354100.0,39.3328,39.4541,39.2923,39.4299,354100.0
2014-12-22 09:50:00,48.73,48.75,48.68,48.74,158300.0,39.4218,39.438,39.3813,39.4299,158300.0
2014-12-22 10:00:00,48.73,48.77,48.68,48.76,297100.0,39.4218,39.4541,39.3813,39.446,297100.0
2014-12-22 10:10:00,48.75,48.81,48.71,48.77,93100.0,39.438,39.4865,39.4056,39.4541,93100.0
2014-12-22 10:20:00,48.78,48.82,48.73,48.77,102200.0,39.4622,39.4946,39.4218,39.4541,102200.0
2014-12-22 10:30:00,48.77,48.79,48.69,48.7,95600.0,39.4541,39.4703,39.3894,39.3975,95600.0
2014-12-22 10:40:00,48.69,48.72,48.67,48.7,85600.0,39.3894,39.4137,39.3732,39.3975,85600.0
2014-12-22 10:50:00,48.7,48.72,48.66,48.67,67000.0,39.3975,39.4137,39.3652,39.3732,67000.0
2014-12-22 11:00:00,48.67,48.67,48.59,48.62,45700.0,39.3732,39.3732,39.3085,39.3328,45700.0
2014-12-22 11:10:00,48.61,48.63,48.58,48.58,46600.0,39.3247,39.3409,39.3004,39.3004,46600.0
2014-12-22 11:20:00,48.58,48.64,48.57,48.61,26600.0,39.3004,39.349,39.2923,39.3247,26600.0
2014-12-22 11:30:00,48.61,48.63,48.6,48.62,17200.0,39.3247,39.3409,39.3166,39.3328,17200.0
2014-12-22 11:40:00,48.62,48.63,48.58,48.63,61500.0,39.3328,39.3409,39.3004,39.3409,61500.0
2014-12-22 11:50:00,48.62,48.67,48.62,48.67,105200.0,39.3328,39.3732,39.3328,39.3732,105200.0
2014-12-22 12:00:00,48.67,48.68,48.64,48.68,63800.0,39.3732,39.3813,39.349,39.3813,63800.0
2014-12-22 12:10:00,48.67,48.7,48.66,48.67,53100.0,39.3732,39.3975,39.3652,39.3732,53100.0
2014-12-22 12:20:00,48.68,48.7,48.67,48.68,21500.0,39.3813,39.3975,39.3732,39.3813,21500.0
2014-12-22 12:30:00,48.67,48.67,48.62,48.63,22300.0,39.3732,39.3732,39.3328,39.3409,22300.0
2014-12-22 12:40:00,48.64,48.66,48.62,48.64,21600.0,39.349,39.3652,39.3328,39.349,21600.0
2014-12-22 12:50:00,48.64,48.68,48.64,48.67,20400.0,39.349,39.3813,39.349,39.3732,20400.0
2014-12-22 13:00:00,48.67,48.69,48.66,48.69,18900.0,39.3732,39.3894,39.3652,39.3894,18900.0
2014-12-22 13:10:00,48.69,48.76,48.68,48.72,29900.0,39.3894,39.446,39.3813,39.4137,29900.0
2014-12-22 13:20:00,48.72,48.74,48.7,48.72,20300.0,39.4137,39.4299,39.3975,39.4137,20300.0
2014-12-22 13:30:00,48.72,48.73,48.69,48.71,32500.0,39.4137,39.4218,39.3894,39.4056,32500.0
2014-12-22 13:40:00,48.71,48.73,48.68,48.72,23400.0,39.4056,39.4218,39.3813,39.4137,23400.0
2014-12-22 13:50:00,48.71,48.72,48.68,48.69,26300.0,39.4056,39.4137,39.3813,39.3894,26300.0
2014-12-22 14:00:00,48.71,48.75,48.69,48.74,16900.0,39.4056,39.438,39.3894,39.4299,16900.0
2014-12-22 14:10:00,48.75,48.76,48.7,48.7,25200.0,39.438,39.446,39.3975,39.3975,25200.0
2014-12-22 14:20:00,48.71,48.76,48.69,48.75,30900.0,39.4056,39.446,39.3894,39.438,30900.0
2014-12-22 14:30:00,48.76,48.78,48.71,48.71,20500.0,39.446,39.4622,39.4056,39.4056,20500.0
2014-12-22 14:40:00,48.7,48.71,48.69,48.7,23800.0,39.3975,39.4056,39.3894,39.3975,23800.0
2014-12-22 14:50:00,48.71,48.73,48.69,48.71,45500.0,39.4056,39.4218,39.3894,39.4056,45500.0
2014-12-22 15:00:00,48.71,48.76,48.71,48.74,34600.0,39.4056,39.446,39.4056,39.4299,34600.0
2014-12-22 15:10:00,48.74,48.76,48.74,48.76,29300.0,39.4299,39.446,39.4299,39.446,29300.0
2014-12-22 15:20:00,48.76,48.81,48.75,48.79,79400.0,39.446,39.4865,39.438,39.4703,79400.0
2014-12-22 15:30:00,48.79,48.84,48.78,48.83,100000.0,39.4703,39.5108,39.4622,39.5027,100000.0
2014-12-22 15:40:00,48.83,48.85,48.78,48.82,98600.0,39.5027,39.5189,39.4622,39.4946,98600.0
2014-12-22 15:50:00,48.83,48.84,48.77,48.84,345000.0,39.5027,39.5108,39.4541,39.5108,345000.0
2014-12-23 09:30:00,49.05,49.08,48.94,49.07,328000.0,39.6807,39.7049,39.5917,39.6968,328000.0
2014-12-23 09:40:00,49.06,49.16,49.04,49.07,158200.0,39.6887,39.7696,39.6726,39.6968,158200.0
2014-12-23 09:50:00,49.07,49.13,49.07,49.11,88000.0,39.6968,39.7454,39.6968,39.7292,88000.0
2014-12-23 10:00:00,49.11,49.26,49.09,49.24,138200.0,39.7292,39.8505,39.713,39.8344,138200.0
2014-12-23 10:10:00,49.23,49.28,49.2,49.26,42200.0,39.8263,39.8667,39.802,39.8505,42200.0
2014-12-23 10:20:00,49.28,49.3,49.24,49.29,52500.0,39.8667,39.8829,39.8344,39.8748,52500.0
2014-12-23 10:30:00,49.28,49.34,49.25,49.29,59900.0,39.8667,39.9153,39.8425,39.8748,59900.0
2014-12-23 10:40:00,49.29,49.31,49.26,49.26,102600.0,39.8748,39.891,39.8505,39.8505,102600.0
2014-12-23 10:50:00,49.25,49.29,49.23,49.28,35900.0,39.8425,39.8748,39.8263,39.8667,35900.0
2014-12-23 11:00:00,49.28,49.29,49.22,49.25,159700.0,39.8667,39.8748,39.8182,39.8425,159700.0
2014-12-23 11:10:00,49.25,49.27,49.19,49.24,72400.0,39.8425,39.8586,39.7939,39.8344,72400.0
2014-12-23 11:20:00,49.25,49.28,49.22,49.22,94300.0,39.8425,39.8667,39.8182,39.8182,94300.0
2014-12-23 11:30:00,49.22,49.26,49.22,49.26,36600.0,39.8182,39.8505,39.8182,39.8505,36600.0
2014-12-23 11:40:00,49.26,49.3,49.24,49.3,24600.0,39.8505,39.8829,39.8344,39.8829,24600.0
2014-12-23 11:50:00,49.3,49.3,49.27,49.29,29100.0,39.8829,39.8829,39.8586,39.8748,29100.0
2014-12-23 12:00:00,49.29,49.35,49.27,49.34,246700.0,39.8748,39.9233,39.8586,39.9153,246700.0
2014-12-23 12:10:00,49.34,49.34,49.29,49.32,25600.0,39.9153,39.9153,39.8748,39.8991,25600.0
2014-12-23 12:20:00,49.33,49.34,49.28,49.29,38500.0,39.9072,39.9153,39.8667,39.8748,38500.0
2014-12-23 12:30:00,49.29,49.31,49.26,49.3,48100.0,39.8748,39.891,39.8505,39.8829,48100.0
2014-12-23 12:40:00,49.3,49.32,49.27,49.32,31400.0,39.8829,39.8991,39.8586,39.8991,31400.0
2014-12-23 12:50:00,49.32,49.32,49.27,49.28,79100.0,39.8991,39.8991,39.8586,39.8667,79100.0
2014-12-23 13:00:00,49.28,49.32,49.27,49.32,21800.0,39.8667,39.8991,39.8586,39.8991,21800.0
2014-12-23 13:10:00,49.32,49.37,49.32,49.34,52800.0,39.8991,39.9395,39.8991,39.9153,52800.0
2014-12-23 13:20:00,49.34,49.35,49.29,49.3,21400.0,39.9153,39.9233,39.8748,39.8829,21400.0
2014-12-23 13:30:00,49.3,49.3,49.24,49.25,151000.0,39.8829,39.8829,39.8344,39.8425,151000.0
2014-12-23 13:40:00,49.25,49.27,49.25,49.26,24300.0,39.8425,39.8586,39.8425,39.8505,24300.0
2014-12-23 13:50:00,49.26,49.28,49.25,49.26,213400.0,39.8505,39.8667,39.8425,39.8505,213400.0
2014-12-23 14:00:00,49.26,49.29,49.25,49.28,141200.0,39.8505,39.8748,39.8425,39.8667,141200.0
2014-12-23 14:10:00,49.29,49.3,49.27,49.28,143200.0,39.8748,39.8829,39.8586,39.8667,143200.0
2014-12-23 14:20:00,49.27,49.32,49.27,49.31,135100.0,39.8586,39.8991,39.8586,39.891,135100.0
2014-12-23 14:30:00,49.31,49.32,49.28,49.3,27800.0,39.891,39.8991,39.8667,39.8829,27800.0
2014-12-23 14:40:00,49.3,49.32,49.3,49.32,84600.0,39.8829,39.8991,39.8829,39.8991,84600.0
2014-12-23 14:50:00,49.32,49.32,49.28,49.31,301400.0,39.8991,39.8991,39.8667,39.891,301400.0
2014-12-23 15:00:00,49.3,49.31,49.27,49.29,230100.0,39.8829,39.891,39.8586,39.8748,230100.0
2014-12-23 15:10:00,49.29,49.31,49.28,49.3,232600.0,39.8748,39.891,39.8667,39.8829,232600.0
2014-12-23 15:20:00,49.29,49.29,49.23,49.26,183700.0,39.8748,39.8748,39.8263,39.8505,183700.0
2014-12-23 15:30:00,49.25,49.26,49.22,49.23,200600.0,39.8425,39.8505,39.8182,39.8263,200600.0
2014-12-23 15:40:00,49.23,49.25,49.2,49.24,184700.0,39.8263,39.8425,39.802,39.8344,184700.0
2014-12-23 15:50:00,49.24,49.27,49.21,49.23,618000.0,39.8344,39.8586,39.8101,39.8263,618000.0
2014-12-24 09:30:00,49.05,49.24,49.05,49.13,315800.0,39.6807,39.8344,39.6807,39.7454,315800.0
2014-12-24 09:40:00,49.12,49.12,48.97,49.01,126400.0,39.7373,39.7373,39.6159,39.6483,126400.0
2014-12-24 09:50:00,49.01,49.09,48.99,49.02,155700.0,39.6483,39.713,39.6321,39.6564,155700.0
2014-12-24 10:00:00,49.03,49.11,49.02,49.08,88100.0,39.6645,39.7292,39.6564,39.7049,88100.0
2014-12-24 10:10:00,49.08,49.12,49.05,49.08,61700.0,39.7049,39.7373,39.6807,39.7049,61700.0
2014-12-24 10:20:00,49.08,49.13,49.08,49.11,20000.0,39.7049,39.7454,39.7049,39.7292,20000.0
2014-12-24 10:30:00,49.11,49.11,49.06,49.11,80200.0,39.7292,39.7292,39.6887,39.7292,80200.0
2014-12-24 10:40:00,49.1,49.12,49.08,49.09,14900.0,39.7211,39.7373,39.7049,39.713,14900.0
2014-12-24 10:50:00,49.09,49.11,49.08,49.11,33300.0,39.713,39.7292,39.7049,39.7292,33300.0
2014-12-24 11:00:00,49.11,49.16,49.1,49.13,45900.0,39.7292,39.7696,39.7211,39.7454,45900.0
2014-12-24 11:10:00,49.14,49.14,49.09,49.1,18300.0,39.7535,39.7535,39.713,39.7211,18300.0
2014-12-24 11:20:00,49.11,49.13,49.09,49.12,50100.0,39.7292,39.7454,39.713,39.7373,50100.0
2014-12-24 11:30:00,49.12,49.14,49.08,49.11,29700.0,39.7373,39.7535,39.7049,39.7292,29700.0
2014-12-24 11:40:00,49.11,49.17,49.1,49.16,37400.0,39.7292,39.7777,39.7211,39.7696,37400.0
2014-12-24 11:50:00,49.15,49.16,49.1,49.1,28300.0,39.7616,39.7696,39.7211,39.7211,28300.0
2014-12-24 12:00:00,49.1,49.13,49.09,49.13,27100.0,39.7211,39.7454,39.713,39.7454,27100.0
2014-12-24 12:10:00,49.13,49.16,49.12,49.14,298600.0,39.7454,39.7696,39.7373,39.7535,298600.0
2014-12-24 12:20:00,49.14,49.2,49.13,49.2,26200.0,39.7535,39.802,39.7454,39.802,26200.0
2014-12-24 12:30:00,49.19,49.2,49.17,49.18,27300.0,39.7939,39.802,39.7777,39.7858,27300.0
2014-12-24 12:40:00,49.18,49.2,49.14,49.14,46100.0,39.7858,39.802,39.7535,39.7535,46100.0
2014-12-24 12:50:00,49.14,49.17,49.06,49.07,224400.0,39.7535,39.7777,39.6887,39.6968,224400.0
2014-12-26 09:30:00,49.36,49.36,49.18,49.27,263600.0,39.9314,39.9314,39.7858,39.8586,263600.0
2014-12-26 09:40:00,49.25,49.29,49.16,49.23,88500.0,39.8425,39.8748,39.7696,39.8263,88500.0
2014-12-26 09:50:00,49.24,49.24,49.18,49.21,28400.0,39.8344,39.8344,39.7858,39.8101,28400.0
2014-12-26 10:00:00,49.21,49.25,49.21,49.25,25200.0,39.8101,39.8425,39.8101,39.8425,25200.0
2014-12-26 10:10:00,49.25,49.32,49.24,49.31,47000.0,39.8425,39.8991,39.8344,39.891,47000.0
2014-12-26 10:20:00,49.31,49.33,49.25,49.27,17000.0,39.891,39.9072,39.8425,39.8586,17000.0
2014-12-26 10:30:00,49.26,49.27,49.22,49.22,32600.0,39.8505,39.8586,39.8182,39.8182,32600.0
2014-12-26 10:40:00,49.21,49.26,49.19,49.23,19600.0,39.8101,39.8505,39.7939,39.8263,19600.0
2014-12-26 10:50:00,49.24,49.25,49.19,49.2,10900.0,39.8344,39.8425,39.7939,39.802,10900.0
2014-12-26 11:00:00,49.2,49.34,49.18,49.32,19100.0,39.802,39.9153,39.7858,39.8991,19100.0
2014-12-26 11:10:00,49.32,49.33,49.3,49.33,12300.0,39.8991,39.9072,39.8829,39.9072,12300.0
2014-12-26 11:20:00,49.33,49.34,49.3,49.3,5600.0,39.9072,39.9153,39.8829,39.8829,5600.0
2014-12-26 11:30:00,49.3,49.33,49.3,49.32,20900.0,39.8829,39.9072,39.8829,39.8991,20900.0
2014-12-26 11:40:00,49.31,49.32,49.29,49.32,20800.0,39.891,39.8991,39.8748,39.8991,20800.0
2014-12-26 11:50:00,49.33,49.34,49.32,49.34,14800.0,39.9072,39.9153,39.8991,39.9153,14800.0
2014-12-26 12:00:00,49.34,49.34,49.27,49.28,22700.0,39.9153,39.9153,39.8586,39.8667,22700.0
2014-12-26 12:10:00,49.28,49.29,49.23,49.27,44400.0,39.8667,39.8748,39.8263,39.8586,44400.0
2014-12-26 12:20:00,49.26,49.29,49.26,49.26,9000.0,39.8505,39.8748,39.8505,39.8505,9000.0
2014-12-26 12:30:00,49.25,49.27,49.24,49.26,12500.0,39.8425,39.8586,39.8344,39.8505,12500.0
2014-12-26 12:40:00,49.26,49.28,49.24,49.27,17600.0,39.8505,39.8667,39.8344,39.8586,17600.0
2014-12-26 12:50:00,49.28,49.3,49.27,49.29,18800.0,39.8667,39.8829,39.8586,39.8748,18800.0
2014-12-26 13:00:00,49.28,49.3,49.25,49.28,8600.0,39.8667,39.8829,39.8425,39.8667,8600.0
2014-12-26 13:10:00,49.28,49.3,49.27,49.29,8200.0,39.8667,39.8829,39.8586,39.8748,8200.0
2014-12-26 13:20:00,49.29,49.32,49.29,49.29,29700.0,39.8748,39.8991,39.8748,39.8748,29700.0
2014-12-26 13:30:00,49.31,49.32,49.29,49.31,10700.0,39.891,39.8991,39.8748,39.891,10700.0
2014-12-26 13:40:00,49.3,49.33,49.3,49.32,24100.0,39.8829,39.9072,39.8829,39.8991,24100.0
2014-12-26 13:50:00,49.33,49.36,49.32,49.33,21300.0,39.9072,39.9314,39.8991,39.9072,21300.0
2014-12-26 14:00:00,49.32,49.37,49.31,49.36,22300.0,39.8991,39.9395,39.891,39.9314,22300.0
2014-12-26 14:10:00,49.35,49.37,49.34,49.36,8800.0,39.9233,39.9395,39.9153,39.9314,8800.0
2014-12-26 14:20:00,49.35,49.35,49.33,49.35,7000.0,39.9233,39.9233,39.9072,39.9233,7000.0
2014-12-26 14:30:00,49.34,49.39,49.34,49.37,14400.0,39.9153,39.9557,39.9153,39.9395,14400.0
2014-12-26 14:40:00,49.37,49.38,49.34,49.35,22400.0,39.9395,39.9476,39.9153,39.9233,22400.0
2014-12-26 14:50:00,49.35,49.37,49.34,49.37,8400.0,39.9233,39.9395,39.9153,39.9395,8400.0
2014-12-26 15:00:00,49.36,49.37,49.34,49.34,20600.0,39.9314,39.9395,39.9153,39.9153,20600.0
2014-12-26 15:10:00,49.34,49.35,49.32,49.34,33800.0,39.9153,39.9233,39.8991,39.9153,33800.0
2014-12-26 15:20:00,49.34,49.34,49.29,49.29,12300.0,39.9153,39.9153,39.8748,39.8748,12300.0
2014-12-26 15:30:00,49.29,49.3,49.27,49.3,16300.0,39.8748,39.8829,39.8586,39.8829,16300.0
2014-12-26 15:40:00,49.3,49.32,49.26,49.27,47700.0,39.8829,39.8991,39.8505,39.8586,47700.0
2014-12-26 15:50:00,49.27,49.27,49.22,49.23,119800.0,39.8586,39.8586,39.8182,39.8263,119800.0
2014-12-29 09:30:00,49.11,49.23,49.11,49.14,336000.0,39.7292,39.8263,39.7292,39.7535,336000.0
2014-12-29 09:40:00,49.14,49.28,49.14,49.23,123800.0,39.7535,39.8667,39.7535,39.8263,123800.0
2014-12-29 09:50:00,49.24,49.33,49.23,49.29,60700.0,39.8344,39.9072,39.8263,39.8748,60700.0
2014-12-29 10:00:00,49.31,49.33,49.25,49.32,55400.0,39.891,39.9072,39.8425,39.8991,55400.0
2014-12-29 10:10:00,49.32,49.37,49.28,49.31,63200.0,39.8991,39.9395,39.8667,39.891,63200.0
2014-12-29 10:20:00,49.31,49.32,49.27,49.28,25400.0,39.891,39.8991,39.8586,39.8667,25400.0
2014-12-29 10:30:00,49.28,49.31,49.26,49.28,20800.0,39.8667,39.891,39.8505,39.8667,20800.0
2014-12-29 10:40:00,49.28,49.29,49.26,49.27,16700.0,39.8667,39.8748,39.8505,39.8586,16700.0
2014-12-29 10:50:00,49.26,49.28,49.24,49.26,57600.0,39.8505,39.8667,39.8344,39.8505,57600.0
2014-12-29 11:00:00,49.26,49.28,49.25,49.26,29100.0,39.8505,39.8667,39.8425,39.8505,29100.0
2014-12-29 11:10:00,49.27,49.28,49.22,49.22,28500.0,39.8586,39.8667,39.8182,39.8182,28500.0
2014-12-29 11:20:00,49.22,49.25,49.2,49.25,54100.0,39.8182,39.8425,39.802,39.8425,54100.0
2014-12-29 11:30:00,49.25,49.25,49.22,49.23,23700.0,39.8425,39.8425,39.8182,39.8263,23700.0
2014-12-29 11:40:00,49.23,49.23,49.2,49.21,27500.0,39.8263,39.8263,39.802,39.8101,27500.0
2014-12-29 11:50:00,49.22,49.23,49.21,49.22,9600.0,39.8182,39.8263,39.8101,39.8182,9600.0
2014-12-29 12:00:00,49.22,49.23,49.2,49.21,18900.0,39.8182,39.8263,39.802,39.8101,18900.0
2014-12-29 12:10:00,49.2,49.21,49.14,49.15,35100.0,39.802,39.8101,39.7535,39.7616,35100.0
2014-12-29 12:20:00,49.16,49.19,49.15,49.15,14400.0,39.7696,39.7939,39.7616,39.7616,14400.0
2014-12-29 12:30:00,49.15,49.19,49.14,49.19,14400.0,39.7616,39.7939,39.7535,39.7939,14400.0
2014-12-29 12:40:00,49.19,49.2,49.17,49.18,16700.0,39.7939,39.802,39.7777,39.7858,16700.0
2014-12-29 12:50:00,49.18,49.18,49.13,49.13,22200.0,39.7858,39.7858,39.7454,39.7454,22200.0
2014-12-29 13:00:00,49.13,49.16,49.12,49.14,13600.0,39.7454,39.7696,39.7373,39.7535,13600.0
2014-12-29 13:10:00,49.14,49.18,49.11,49.18,14800.0,39.7535,39.7858,39.7292,39.7858,14800.0
2014-12-29 13:20:00,49.18,49.2,49.17,49.2,53200.0,39.7858,39.802,39.7777,39.802,53200.0
2014-12-29 13:30:00,49.2,49.21,49.17,49.19,13800.0,39.802,39.8101,39.7777,39.7939,13800.0
2014-12-29 13:40:00,49.19,49.2,49.16,49.16,25700.0,39.7939,39.802,39.7696,39.7696,25700.0
2014-12-29 13:50:00,49.16,49.19,49.15,49.16,21400.0,39.7696,39.7939,39.7616,39.7696,21400.0
2014-12-29 14:00:00,49.17,49.22,49.16,49.22,25400.0,39.7777,39.8182,39.7696,39.8182,25400.0
2014-12-29 14:10:00,49.21,49.22,49.19,49.2,19000.0,39.8101,39.8182,39.7939,39.802,19000.0
2014-12-29 14:20:00,49.2,49.24,49.19,49.22,22700.0,39.802,39.8344,39.7939,39.8182,22700.0
2014-12-29 14:30:00,49.23,49.25,49.23,49.23,10500.0,39.8263,39.8425,39.8263,39.8263,10500.0
2014-12-29 14:40:00,49.23,49.25,49.23,49.24,30300.0,39.8263,39.8425,39.8263,39.8344,30300.0
2014-12-29 14:50:00,49.24,49.25,49.22,49.25,18300.0,39.8344,39.8425,39.8182,39.8425,18300.0
2014-12-29 15:00:00,49.25,49.25,49.22,49.25,17800.0,39.8425,39.8425,39.8182,39.8425,17800.0
2014-12-29 15:10:00,49.25,49.26,49.22,49.24,28900.0,39.8425,39.8505,39.8182,39.8344,28900.0
2014-12-29 15:20:00,49.23,49.25,49.22,49.23,31900.0,39.8263,39.8425,39.8182,39.8263,31900.0
2014-12-29 15:30:00,49.23,49.25,49.21,49.23,51900.0,39.8263,39.8425,39.8101,39.8263,51900.0
2014-12-29 15:40:00,49.23,49.27,49.22,49.25,149000.0,39.8263,39.8586,39.8182,39.8425,149000.0
2014-12-29 15:50:00,49.25,49.25,49.17,49.19,442700.0,39.8425,39.8425,39.7777,39.7939,442700.0
2014-12-30 09:30:00,49.12,49.16,49.04,49.15,179500.0,39.7373,39.7696,39.6726,39.7616,179500.0
2014-12-30 09:40:00,49.16,49.26,49.16,49.23,97000.0,39.7696,39.8505,39.7696,39.8263,97000.0
2014-12-30 09:50:00,49.24,49.28,49.19,49.19,87200.0,39.8344,39.8667,39.7939,39.7939,87200.0
2014-12-30 10:00:00,49.19,49.19,49.05,49.1,69800.0,39.7939,39.7939,39.6807,39.7211,69800.0
2014-12-30 10:10:00,49.1,49.13,49.07,49.11,45600.0,39.7211,39.7454,39.6968,39.7292,45600.0
2014-12-30 10:20:00,49.11,49.13,49.09,49.11,32800.0,39.7292,39.7454,39.713,39.7292,32800.0
2014-12-30 10:30:00,49.1,49.11,49.08,49.09,25500.0,39.7211,39.7292,39.7049,39.713,25500.0
2014-12-30 10:40:00,49.09,49.13,49.08,49.13,22600.0,39.713,39.7454,39.7049,39.7454,22600.0
2014-12-30 10:50:00,49.12,49.2,49.11,49.18,30500.0,39.7373,39.802,39.7292,39.7858,30500.0
2014-12-30 11:00:00,49.17,49.2,49.16,49.18,26600.0,39.7777,39.802,39.7696,39.7858,26600.0
2014-12-30 11:10:00,49.17,49.18,49.13,49.17,28000.0,39.7777,39.7858,39.7454,39.7777,28000.0
2014-12-30 11:20:00,49.17,49.21,49.16,49.18,36400.0,39.7777,39.8101,39.7696,39.7858,36400.0
2014-12-30 11:30:00,49.18,49.18,49.14,49.15,17600.0,39.7858,39.7858,39.7535,39.7616,17600.0
2014-12-30 11:40:00,49.15,49.16,49.13,49.15,30800.0,39.7616,39.7696,39.7454,39.7616,30800.0
2014-12-30 11:50:00,49.17,49.18,49.14,49.16,14700.0,39.7777,39.7858,39.7535,39.7696,14700.0
2014-12-30 12:00:00,49.15,49.18,49.14,49.16,25000.0,39.7616,39.7858,39.7535,39.7696,25000.0
2014-12-30 12:10:00,49.16,49.19,49.14,49.15,30100.0,39.7696,39.7939,39.7535,39.7616,30100.0
2014-12-30 12:20:00,49.14,49.15,49.12,49.15,10800.0,39.7535,39.7616,39.7373,39.7616,10800.0
2014-12-30 12:30:00,49.14,49.16,49.14,49.15,17900.0,39.7535,39.7696,39.7535,39.7616,17900.0
2014-12-30 12:40:00,49.15,49.16,49.12,49.16,19300.0,39.7616,39.7696,39.7373,39.7696,19300.0
2014-12-30 12:50:00,49.16,49.18,49.15,49.16,11300.0,39.7696,39.7858,39.7616,39.7696,11300.0
2014-12-30 13:00:00,49.16,49.21,49.16,49.2,23000.0,39.7696,39.8101,39.7696,39.802,23000.0
2014-12-30 13:10:00,49.2,49.25,49.2,49.23,35500.0,39.802,39.8425,39.802,39.8263,35500.0
2014-12-30 13:20:00,49.23,49.25,49.22,49.22,59100.0,39.8263,39.8425,39.8182,39.8182,59100.0
2014-12-30 13:30:00,49.22,49.23,49.21,49.22,23400.0,39.8182,39.8263,39.8101,39.8182,23400.0
2014-12-30 13:40:00,49.21,49.21,49.13,49.18,91700.0,39.8101,39.8101,39.7454,39.7858,91700.0
2014-12-30 13:50:00,49.18,49.19,49.15,49.15,19700.0,39.7858,39.7939,39.7616,39.7616,19700.0
2014-12-30 14:00:00,49.15,49.18,49.14,49.18,60400.0,39.7616,39.7858,39.7535,39.7858,60400.0
2014-12-30 14:10:00,49.18,49.19,49.16,49.18,87400.0,39.7858,39.7939,39.7696,39.7858,87400.0
2014-12-30 14:20:00,49.18,49.19,49.16,49.18,20800.0,39.7858,39.7939,39.7696,39.7858,20800.0
2014-12-30 14:30:00,49.18,49.21,49.16,49.2,21900.0,39.7858,39.8101,39.7696,39.802,21900.0
2014-12-30 14:40:00,49.21,49.21,49.17,49.17,21100.0,39.8101,39.8101,39.7777,39.7777,21100.0
2014-12-30 14:50:00,49.18,49.18,49.13,49.15,16300.0,39.7858,39.7858,39.7454,39.7616,16300.0
2014-12-30 15:00:00,49.15,49.18,49.14,49.17,28900.0,39.7616,39.7858,39.7535,39.7777,28900.0
2014-12-30 15:10:00,49.18,49.19,49.15,49.16,38300.0,39.7858,39.7939,39.7616,39.7696,38300.0
2014-12-30 15:20:00,49.16,49.16,49.14,49.14,15000.0,39.7696,39.7696,39.7535,39.7535,15000.0
2014-12-30 15:30:00,49.15,49.19,49.14,49.18,66900.0,39.7616,39.7939,39.7535,39.7858,66900.0
2014-12-30 15:40:00,49.18,49.18,49.1,49.13,77200.0,39.7858,39.7858,39.7211,39.7454,77200.0
2014-12-30 15:50:00,49.12,49.12,49.06,49.08,477800.0,39.7373,39.7373,39.6887,39.7049,477800.0
2014-12-31 09:30:00,49.17,49.17,49.03,49.04,113700.0,39.7777,39.7777,39.6645,39.6726,113700.0
2014-12-31 09:40:00,49.04,49.04,48.93,48.93,80200.0,39.6726,39.6726,39.5836,39.5836,80200.0
2014-12-31 09:50:00,48.94,48.97,48.91,48.96,38200.0,39.5917,39.6159,39.5674,39.6078,38200.0
2014-12-31 10:00:00,48.98,49.05,48.97,49.02,85600.0,39.624,39.6807,39.6159,39.6564,85600.0
2014-12-31 10:10:00,49.02,49.04,48.97,49.04,65500.0,39.6564,39.6726,39.6159,39.6726,65500.0
2014-12-31 10:20:00,49.03,49.07,49.02,49.02,45200.0,39.6645,39.6968,39.6564,39.6564,45200.0
2014-12-31 10:30:00,49.03,49.08,49.03,49.07,46000.0,39.6645,39.7049,39.6645,39.6968,46000.0
2014-12-31 10:40:00,49.07,49.08,49.05,49.07,62600.0,39.6968,39.7049,39.6807,39.6968,62600.0
2014-12-31 10:50:00,49.08,49.12,49.06,49.08,50100.0,39.7049,39.7373,39.6887,39.7049,50100.0
2014-12-31 11:00:00,49.08,49.11,49.06,49.11,38000.0,39.7049,39.7292,39.6887,39.7292,38000.0
2014-12-31 11:10:00,49.12,49.13,49.09,49.09,38800.0,39.7373,39.7454,39.713,39.713,38800.0
2014-12-31 11:20:00,49.09,49.13,49.05,49.08,46800.0,39.713,39.7454,39.6807,39.7049,46800.0
2014-12-31 11:30:00,49.08,49.12,49.08,49.11,32100.0,39.7049,39.7373,39.7049,39.7292,32100.0
2014-12-31 11:40:00,49.11,49.12,49.08,49.12,38700.0,39.7292,39.7373,39.7049,39.7373,38700.0
2014-12-31 11:50:00,49.11,49.15,49.1,49.12,51100.0,39.7292,39.7616,39.7211,39.7373,51100.0
2014-12-31 12:00:00,49.12,49.12,49.02,49.09,108500.0,39.7373,39.7373,39.6564,39.713,108500.0
2014-12-31 12:10:00,49.09,49.1,49.04,49.05,17600.0,39.713,39.7211,39.6726,39.6807,17600.0
2014-12-31 12:20:00,49.05,49.05,48.94,49.01,59700.0,39.6807,39.6807,39.5917,39.6483,59700.0
2014-12-31 12:30:00,49.01,49.01,48.95,49.0,24100.0,39.6483,39.6483,39.5998,39.6402,24100.0
2014-12-31 12:40:00,48.99,49.06,48.97,49.05,17100.0,39.6321,39.6887,39.6159,39.6807,17100.0
2014-12-31 12:50:00,49.04,49.05,49.0,49.03,36300.0,39.6726,39.6807,39.6402,39.6645,36300.0
2014-12-31 13:00:00,49.03,49.09,49.0,49.04,43700.0,39.6645,39.713,39.6402,39.6726,43700.0
2014-12-31 13:10:00,49.05,49.06,49.0,49.0,60800.0,39.6807,39.6887,39.6402,39.6402,60800.0
2014-12-31 13:20:00,49.0,49.03,48.99,49.03,22300.0,39.6402,39.6645,39.6321,39.6645,22300.0
2014-12-31 13:30:00,49.04,49.06,49.01,49.05,25400.0,39.6726,39.6887,39.6483,39.6807,25400.0
2014-12-31 13:40:00,49.05,49.08,49.04,49.07,17600.0,39.6807,39.7049,39.6726,39.6968,17600.0
2014-12-31 13:50:00,49.06,49.06,48.95,48.96,71800.0,39.6887,39.6887,39.5998,39.6078,71800.0
2014-12-31 14:00:00,48.95,48.96,48.89,48.9,41900.0,39.5998,39.6078,39.5512,39.5593,41900.0
2014-12-31 14:10:00,48.91,48.91,48.8,48.84,41300.0,39.5674,39.5674,39.4784,39.5108,41300.0
2014-12-31 14:20:00,48.83,48.84,48.78,48.83,80600.0,39.5027,39.5108,39.4622,39.5027,80600.0
2014-12-31 14:30:00,48.83,48.84,48.73,48.73,63800.0,39.5027,39.5108,39.4218,39.4218,63800.0
2014-12-31 14:40:00,48.73,48.78,48.7,48.76,114500.0,39.4218,39.4622,39.3975,39.446,114500.0
2014-12-31 14:50:00,48.76,48.79,48.74,48.78,66900.0,39.446,39.4703,39.4299,39.4622,66900.0
2014-12-31 15:00:00,48.78,48.78,48.73,48.78,60700.0,39.4622,39.4622,39.4218,39.4622,60700.0
2014-12-31 15:10:00,48.77,48.86,48.75,48.86,93700.0,39.4541,39.5269,39.438,39.5269,93700.0
2014-12-31 15:20:00,48.86,48.88,48.85,48.86,84100.0,39.5269,39.5431,39.5189,39.5269,84100.0
2014-12-31 15:30:00,48.86,48.88,48.78,48.78,50200.0,39.5269,39.5431,39.4622,39.4622,50200.0
2014-12-31 15:40:00,48.78,48.78,48.65,48.66,187900.0,39.4622,39.4622,39.3571,39.3652,187900.0
2014-12-31 15:50:00,48.65,48.68,48.57,48.59,565200.0,39.3571,39.3813,39.2923,39.3085,565200.0
2015-01-02 09:30:00,48.58,48.87,48.58,48.78,521500.0,39.3004,39.535,39.3004,39.4622,521500.0
2015-01-02 09:40:00,48.77,48.86,48.74,48.8,234800.0,39.4541,39.5269,39.4299,39.4784,234800.0
2015-01-02 09:50:00,48.8,48.82,48.67,48.69,330600.0,39.4784,39.4946,39.3732,39.3894,330600.0
2015-01-02 10:00:00,48.69,48.73,48.56,48.61,174700.0,39.3894,39.4218,39.2843,39.3247,174700.0
2015-01-02 10:10:00,48.62,48.76,48.61,48.68,163400.0,39.3328,39.446,39.3247,39.3813,163400.0
2015-01-02 10:20:00,48.67,48.68,48.61,48.65,120200.0,39.3732,39.3813,39.3247,39.3571,120200.0
2015-01-02 10:30:00,48.65,48.65,48.45,48.47,140300.0,39.3571,39.3571,39.1953,39.2114,140300.0
2015-01-02 10:40:00,48.46,48.53,48.36,48.51,200700.0,39.2034,39.26,39.1225,39.2438,200700.0
2015-01-02 10:50:00,48.5,48.57,48.46,48.54,135900.0,39.2357,39.2923,39.2034,39.2681,135900.0
2015-01-02 11:00:00,48.55,48.55,48.45,48.47,153600.0,39.2762,39.2762,39.1953,39.2114,153600.0
2015-01-02 11:10:00,48.47,48.47,48.35,48.44,212700.0,39.2114,39.2114,39.1144,39.1872,212700.0
2015-01-02 11:20:00,48.43,48.55,48.41,48.52,149500.0,39.1791,39.2762,39.1629,39.2519,149500.0
2015-01-02 11:30:00,48.53,48.59,48.5,48.5,110000.0,39.26,39.3085,39.2357,39.2357,110000.0
2015-01-02 11:40:00,48.52,48.56,48.5,48.51,95700.0,39.2519,39.2843,39.2357,39.2438,95700.0
2015-01-02 11:50:00,48.51,48.58,48.48,48.55,71100.0,39.2438,39.3004,39.2195,39.2762,71100.0
2015-01-02 12:00:00,48.55,48.67,48.52,48.64,55500.0,39.2762,39.3732,39.2519,39.349,55500.0
2015-01-02 12:10:00,48.64,48.66,48.54,48.57,90300.0,39.349,39.3652,39.2681,39.2923,90300.0
2015-01-02 12:20:00,48.56,48.58,48.54,48.57,37500.0,39.2843,39.3004,39.2681,39.2923,37500.0
2015-01-02 12:30:00,48.57,48.62,48.55,48.61,71600.0,39.2923,39.3328,39.2762,39.3247,71600.0
2015-01-02 12:40:00,48.61,48.62,48.5,48.5,86700.0,39.3247,39.3328,39.2357,39.2357,86700.0
2015-01-02 12:50:00,48.5,48.56,48.49,48.51,39700.0,39.2357,39.2843,39.2276,39.2438,39700.0
2015-01-02 13:00:00,48.51,48.56,48.5,48.52,23200.0,39.2438,39.2843,39.2357,39.2519,23200.0
2015-01-02 13:10:00,48.53,48.54,48.49,48.5,17300.0,39.26,39.2681,39.2276,39.2357,17300.0
2015-01-02 13:20:00,48.5,48.55,48.42,48.43,36300.0,39.2357,39.2762,39.171,39.1791,36300.0
2015-01-02 13:30:00,48.42,48.44,48.37,48.41,67900.0,39.171,39.1872,39.1305,39.1629,67900.0
2015-01-02 13:40:00,48.42,48.43,48.37,48.39,34400.0,39.171,39.1791,39.1305,39.1467,34400.0
2015-01-02 13:50:00,48.39,48.46,48.37,48.39,55500.0,39.1467,39.2034,39.1305,39.1467,55500.0
2015-01-02 14:00:00,48.39,48.5,48.39,48.49,56200.0,39.1467,39.2357,39.1467,39.2276,56200.0
2015-01-02 14:10:00,48.5,48.54,48.49,48.49,45200.0,39.2357,39.2681,39.2276,39.2276,45200.0
2015-01-02 14:20:00,48.5,48.62,48.5,48.57,128200.0,39.2357,39.3328,39.2357,39.2923,128200.0
2015-01-02 14:30:00,48.57,48.64,48.54,48.63,37100.0,39.2923,39.349,39.2681,39.3409,37100.0
2015-01-02 14:40:00,48.63,48.67,48.62,48.67,52300.0,39.3409,39.3732,39.3328,39.3732,52300.0
2015-01-02 14:50:00,48.67,48.69,48.62,48.63,76300.0,39.3732,39.3894,39.3328,39.3409,76300.0
2015-01-02 15:00:00,48.63,48.66,48.61,48.65,84800.0,39.3409,39.3652,39.3247,39.3571,84800.0
2015-01-02 15:10:00,48.64,48.64,48.56,48.58,150700.0,39.349,39.349,39.2843,39.3004,150700.0
2015-01-02 15:20:00,48.58,48.67,48.58,48.65,43500.0,39.3004,39.3732,39.3004,39.3571,43500.0
2015-01-02 15:30:00,48.65,48.68,48.61,48.64,57400.0,39.3571,39.3813,39.3247,39.349,57400.0
2015-01-02 15:40:00,48.65,48.78,48.63,48.77,167900.0,39.3571,39.4622,39.3409,39.4541,167900.0
2015-01-02 15:50:00,48.76,48.78,48.67,48.67,175100.0,39.446,39.4622,39.3732,39.3732,175100.0
2015-01-05 09:30:00,48.28,48.42,47.99,48.0,155100.0,39.0577,39.171,38.8231,38.8312,155100.0
2015-01-05 09:40:00,47.99,48.01,47.89,47.92,241200.0,38.8231,38.8393,38.7422,38.7665,241200.0
2015-01-05 09:50:00,47.92,47.94,47.83,47.87,211600.0,38.7665,38.7827,38.6937,38.7261,211600.0
2015-01-05 10:00:00,47.86,47.88,47.75,47.88,147900.0,38.718,38.7341,38.629,38.7341,147900.0
2015-01-05 10:10:00,47.89,47.91,47.8,47.8,141600.0,38.7422,38.7584,38.6694,38.6694,141600.0
2015-01-05 10:20:00,47.81,47.9,47.8,47.89,60600.0,38.6775,38.7503,38.6694,38.7422,60600.0
2015-01-05 10:30:00,47.88,47.88,47.76,47.78,98200.0,38.7341,38.7341,38.6371,38.6532,98200.0
2015-01-05 10:40:00,47.78,47.82,47.71,47.79,76900.0,38.6532,38.6856,38.5966,38.6613,76900.0
2015-01-05 10:50:00,47.79,47.8,47.74,47.74,1037900.0,38.6613,38.6694,38.6209,38.6209,1037900.0
2015-01-05 11:00:00,47.74,47.74,47.64,47.64,45200.0,38.6209,38.6209,38.54,38.54,45200.0
2015-01-05 11:10:00,47.64,47.65,47.49,47.51,81300.0,38.54,38.5481,38.4186,38.4348,81300.0
2015-01-05 11:20:00,47.51,47.62,47.5,47.5,80500.0,38.4348,38.5238,38.4267,38.4267,80500.0
2015-01-05 11:30:00,47.5,47.54,47.47,47.51,74700.0,38.4267,38.4591,38.4025,38.4348,74700.0
2015-01-05 11:40:00,47.51,47.59,47.5,47.56,80100.0,38.4348,38.4995,38.4267,38.4753,80100.0
2015-01-05 11:50:00,47.56,47.58,47.47,47.5,110600.0,38.4753,38.4914,38.4025,38.4267,110600.0
2015-01-05 12:00:00,47.51,47.55,47.48,47.49,47800.0,38.4348,38.4672,38.4105,38.4186,47800.0
2015-01-05 12:10:00,47.49,47.51,47.4,47.47,58200.0,38.4186,38.4348,38.3458,38.4025,58200.0
2015-01-05 12:20:00,47.47,47.48,47.34,47.34,84900.0,38.4025,38.4105,38.2973,38.2973,84900.0
2015-01-05 12:30:00,47.34,47.4,47.29,47.39,76200.0,38.2973,38.3458,38.2568,38.3377,76200.0
2015-01-05 12:40:00,47.39,47.43,47.37,47.41,120000.0,38.3377,38.3701,38.3216,38.3539,120000.0
2015-01-05 12:50:00,47.41,47.41,47.3,47.36,55700.0,38.3539,38.3539,38.2649,38.3135,55700.0
2015-01-05 13:00:00,47.37,47.39,47.33,47.38,37500.0,38.3216,38.3377,38.2892,38.3297,37500.0
2015-01-05 13:10:00,47.38,47.38,47.3,47.31,36700.0,38.3297,38.3297,38.2649,38.273,36700.0
2015-01-05 13:20:00,47.3,47.33,47.27,47.31,36200.0,38.2649,38.2892,38.2407,38.273,36200.0
2015-01-05 13:30:00,47.3,47.43,47.3,47.39,160600.0,38.2649,38.3701,38.2649,38.3377,160600.0
2015-01-05 13:40:00,47.39,47.43,47.34,47.38,166900.0,38.3377,38.3701,38.2973,38.3297,166900.0
2015-01-05 13:50:00,47.38,47.43,47.34,47.39,98500.0,38.3297,38.3701,38.2973,38.3377,98500.0
2015-01-05 14:00:00,47.39,47.39,47.31,47.34,84300.0,38.3377,38.3377,38.273,38.2973,84300.0
2015-01-05 14:10:00,47.34,47.36,47.28,47.3,84400.0,38.2973,38.3135,38.2488,38.2649,84400.0
2015-01-05 14:20:00,47.31,47.36,47.31,47.31,58000.0,38.273,38.3135,38.273,38.273,58000.0
2015-01-05 14:30:00,47.31,47.34,47.26,47.27,36300.0,38.273,38.2973,38.2326,38.2407,36300.0
2015-01-05 14:40:00,47.28,47.3,47.21,47.25,34300.0,38.2488,38.2649,38.1921,38.2245,34300.0
2015-01-05 14:50:00,47.25,47.29,47.2,47.24,51900.0,38.2245,38.2568,38.184,38.2164,51900.0
2015-01-05 15:00:00,47.23,47.3,47.21,47.28,81400.0,38.2083,38.2649,38.1921,38.2488,81400.0
2015-01-05 15:10:00,47.28,47.37,47.28,47.33,42400.0,38.2488,38.3216,38.2488,38.2892,42400.0
2015-01-05 15:20:00,47.33,47.39,47.29,47.35,75500.0,38.2892,38.3377,38.2568,38.3054,75500.0
2015-01-05 15:30:00,47.35,47.4,47.31,47.39,162500.0,38.3054,38.3458,38.273,38.3377,162500.0
2015-01-05 15:40:00,47.39,47.45,47.36,47.44,210900.0,38.3377,38.3863,38.3135,38.3782,210900.0
2015-01-05 15:50:00,47.44,47.5,47.36,47.39,449800.0,38.3782,38.4267,38.3135,38.3377,449800.0
2015-01-06 09:30:00,47.55,47.55,47.33,47.34,139100.0,38.4672,38.4672,38.2892,38.2973,139100.0
2015-01-06 09:40:00,47.33,47.53,47.29,47.51,176500.0,38.2892,38.451,38.2568,38.4348,176500.0
2015-01-06 09:50:00,47.52,47.56,47.48,47.5,114800.0,38.4429,38.4753,38.4105,38.4267,114800.0
2015-01-06 10:00:00,47.49,47.57,47.45,47.5,152800.0,38.4186,38.4834,38.3863,38.4267,152800.0
2015-01-06 10:10:00,47.51,47.66,47.5,47.62,175400.0,38.4348,38.5562,38.4267,38.5238,175400.0
2015-01-06 10:20:00,47.62,47.7,47.62,47.67,60100.0,38.5238,38.5885,38.5238,38.5643,60100.0
2015-01-06 10:30:00,47.67,47.67,47.51,47.51,47800.0,38.5643,38.5643,38.4348,38.4348,47800.0
2015-01-06 10:40:00,47.51,47.52,47.35,47.37,97700.0,38.4348,38.4429,38.3054,38.3216,97700.0
2015-01-06 10:50:00,47.37,47.44,47.33,47.33,269300.0,38.3216,38.3782,38.2892,38.2892,269300.0
2015-01-06 11:00:00,47.33,47.33,47.22,47.27,82200.0,38.2892,38.2892,38.2002,38.2407,82200.0
2015-01-06 11:10:00,47.29,47.29,47.15,47.19,89100.0,38.2568,38.2568,38.1436,38.1759,89100.0
2015-01-06 11:20:00,47.18,47.18,47.06,47.09,64900.0,38.1679,38.1679,38.0708,38.095,64900.0
2015-01-06 11:30:00,47.08,47.09,46.98,46.99,80000.0,38.087,38.095,38.0061,38.0141,80000.0
2015-01-06 11:40:00,47.0,47.01,46.92,46.98,71200.0,38.0222,38.0303,37.9575,38.0061,71200.0
2015-01-06 11:50:00,46.99,46.99,46.91,46.91,56100.0,38.0141,38.0141,37.9494,37.9494,56100.0
2015-01-06 12:00:00,46.92,46.92,46.77,46.82,89100.0,37.9575,37.9575,37.8362,37.8766,89100.0
2015-01-06 12:10:00,46.81,46.89,46.79,46.86,60200.0,37.8685,37.9332,37.8524,37.909,60200.0
2015-01-06 12:20:00,46.85,46.9,46.83,46.9,62600.0,37.9009,37.9413,37.8847,37.9413,62600.0
2015-01-06 12:30:00,46.89,46.98,46.87,46.97,41100.0,37.9332,38.0061,37.9171,37.998,41100.0
2015-01-06 12:40:00,46.97,46.99,46.89,46.9,109100.0,37.998,38.0141,37.9332,37.9413,109100.0
2015-01-06 12:50:00,46.9,47.0,46.9,46.99,87100.0,37.9413,38.0222,37.9413,38.0141,87100.0
2015-01-06 13:00:00,46.99,47.0,46.84,46.85,80400.0,38.0141,38.0222,37.8928,37.9009,80400.0
2015-01-06 13:10:00,46.84,46.89,46.78,46.79,54100.0,37.8928,37.9332,37.8443,37.8524,54100.0
2015-01-06 13:20:00,46.78,46.86,46.74,46.84,92900.0,37.8443,37.909,37.8119,37.8928,92900.0
2015-01-06 13:30:00,46.83,46.89,46.8,46.86,86700.0,37.8847,37.9332,37.8604,37.909,86700.0
2015-01-06 13:40:00,46.86,46.9,46.81,46.89,49600.0,37.909,37.9413,37.8685,37.9332,49600.0
2015-01-06 13:50:00,46.9,46.95,46.85,46.95,95700.0,37.9413,37.9818,37.9009,37.9818,95700.0
2015-01-06 14:00:00,46.96,47.02,46.93,46.97,72500.0,37.9899,38.0384,37.9656,37.998,72500.0
2015-01-06 14:10:00,46.97,46.98,46.92,46.97,44100.0,37.998,38.0061,37.9575,37.998,44100.0
2015-01-06 14:20:00,46.97,47.13,46.97,47.12,88800.0,37.998,38.1274,37.998,38.1193,88800.0
2015-01-06 14:30:00,47.13,47.17,47.1,47.16,84300.0,38.1274,38.1598,38.1031,38.1517,84300.0
2015-01-06 14:40:00,47.15,47.27,47.15,47.26,119800.0,38.1436,38.2407,38.1436,38.2326,119800.0
2015-01-06 14:50:00,47.25,47.29,47.19,47.21,74100.0,38.2245,38.2568,38.1759,38.1921,74100.0
2015-01-06 15:00:00,47.21,47.22,47.15,47.18,74300.0,38.1921,38.2002,38.1436,38.1679,74300.0
2015-01-06 15:10:00,47.17,47.29,47.15,47.28,115900.0,38.1598,38.2568,38.1436,38.2488,115900.0
2015-01-06 15:20:00,47.27,47.38,47.24,47.34,181000.0,38.2407,38.3297,38.2164,38.2973,181000.0
2015-01-06 15:30:00,47.34,47.34,47.18,47.19,172100.0,38.2973,38.2973,38.1679,38.1759,172100.0
2015-01-06 15:40:00,47.19,47.28,47.17,47.22,246700.0,38.1759,38.2488,38.1598,38.2002,246700.0
2015-01-06 15:50:00,47.21,47.22,47.02,47.02,754100.0,38.1921,38.2002,38.0384,38.0384,754100.0
2015-01-07 09:30:00,47.34,47.49,47.32,47.43,149700.0,38.2973,38.4186,38.2811,38.3701,149700.0
2015-01-07 09:40:00,47.43,47.43,47.22,47.3,126200.0,38.3701,38.3701,38.2002,38.2649,126200.0
2015-01-07 09:50:00,47.3,47.4,47.24,47.38,105800.0,38.2649,38.3458,38.2164,38.3297,105800.0
2015-01-07 10:00:00,47.36,47.48,47.36,47.47,85100.0,38.3135,38.4105,38.3135,38.4025,85100.0
2015-01-07 10:10:00,47.47,47.47,47.35,47.42,76600.0,38.4025,38.4025,38.3054,38.362,76600.0
2015-01-07 10:20:00,47.41,47.42,47.31,47.32,43400.0,38.3539,38.362,38.273,38.2811,43400.0
2015-01-07 10:30:00,47.32,47.32,47.2,47.2,132800.0,38.2811,38.2811,38.184,38.184,132800.0
2015-01-07 10:40:00,47.2,47.31,47.16,47.29,108800.0,38.184,38.273,38.1517,38.2568,108800.0
2015-01-07 10:50:00,47.3,47.35,47.27,47.34,61200.0,38.2649,38.3054,38.2407,38.2973,61200.0
2015-01-07 11:00:00,47.35,47.38,47.26,47.3,51700.0,38.3054,38.3297,38.2326,38.2649,51700.0
2015-01-07 11:10:00,47.3,47.31,47.22,47.26,40300.0,38.2649,38.273,38.2002,38.2326,40300.0
2015-01-07 11:20:00,47.26,47.31,47.24,47.29,46700.0,38.2326,38.273,38.2164,38.2568,46700.0
2015-01-07 11:30:00,47.3,47.4,47.29,47.39,35300.0,38.2649,38.3458,38.2568,38.3377,35300.0
2015-01-07 11:40:00,47.39,47.43,47.38,47.43,177600.0,38.3377,38.3701,38.3297,38.3701,177600.0
2015-01-07 11:50:00,47.43,47.56,47.39,47.52,149700.0,38.3701,38.4753,38.3377,38.4429,149700.0
2015-01-07 12:00:00,47.53,47.66,47.53,47.59,135400.0,38.451,38.5562,38.451,38.4995,135400.0
2015-01-07 12:10:00,47.59,47.59,47.51,47.57,198900.0,38.4995,38.4995,38.4348,38.4834,198900.0
2015-01-07 12:20:00,47.57,47.63,47.54,47.6,62400.0,38.4834,38.5319,38.4591,38.5076,62400.0
2015-01-07 12:30:00,47.6,47.62,47.51,47.55,37600.0,38.5076,38.5238,38.4348,38.4672,37600.0
2015-01-07 12:40:00,47.56,47.56,47.49,47.52,24000.0,38.4753,38.4753,38.4186,38.4429,24000.0
2015-01-07 12:50:00,47.52,47.53,47.47,47.48,13400.0,38.4429,38.451,38.4025,38.4105,13400.0
2015-01-07 13:00:00,47.49,47.51,47.42,47.42,44000.0,38.4186,38.4348,38.362,38.362,44000.0
2015-01-07 13:10:00,47.41,47.49,47.41,47.49,38700.0,38.3539,38.4186,38.3539,38.4186,38700.0
2015-01-07 13:20:00,47.49,47.49,47.37,47.41,50500.0,38.4186,38.4186,38.3216,38.3539,50500.0
2015-01-07 13:30:00,47.42,47.49,47.41,47.45,24600.0,38.362,38.4186,38.3539,38.3863,24600.0
2015-01-07 13:40:00,47.45,47.56,47.44,47.56,16200.0,38.3863,38.4753,38.3782,38.4753,16200.0
2015-01-07 13:50:00,47.57,47.57,47.48,47.5,82800.0,38.4834,38.4834,38.4105,38.4267,82800.0
2015-01-07 14:00:00,47.51,47.58,47.42,47.58,220100.0,38.4348,38.4914,38.362,38.4914,220100.0
2015-01-07 14:10:00,47.59,47.61,47.52,47.54,161500.0,38.4995,38.5157,38.4429,38.4591,161500.0
2015-01-07 14:20:00,47.55,47.58,47.48,47.53,77400.0,38.4672,38.4914,38.4105,38.451,77400.0
2015-01-07 14:30:00,47.54,47.61,47.54,47.58,57000.0,38.4591,38.5157,38.4591,38.4914,57000.0
2015-01-07 14:40:00,47.59,47.61,47.56,47.59,77500.0,38.4995,38.5157,38.4753,38.4995,77500.0
2015-01-07 14:50:00,47.6,47.6,47.51,47.53,25300.0,38.5076,38.5076,38.4348,38.451,25300.0
2015-01-07 15:00:00,47.54,47.57,47.5,47.56,58900.0,38.4591,38.4834,38.4267,38.4753,58900.0
2015-01-07 15:10:00,47.56,47.58,47.45,47.56,105500.0,38.4753,38.4914,38.3863,38.4753,105500.0
2015-01-07 15:20:00,47.56,47.56,47.47,47.54,55100.0,38.4753,38.4753,38.4025,38.4591,55100.0
2015-01-07 15:30:00,47.54,47.55,47.47,47.49,77500.0,38.4591,38.4672,38.4025,38.4186,77500.0
2015-01-07 15:40:00,47.5,47.55,47.48,47.53,158600.0,38.4267,38.4672,38.4105,38.451,158600.0
2015-01-07 15:50:00,47.53,47.54,47.49,47.54,168600.0,38.451,38.4591,38.4186,38.4591,168600.0
2015-01-08 09:30:00,48.0,48.15,47.88,48.15,140800.0,38.8312,38.9526,38.7341,38.9526,140800.0
2015-01-08 09:40:00,48.15,48.2,48.06,48.19,156600.0,38.9526,38.993,38.8798,38.9849,156600.0
2015-01-08 09:50:00,48.19,48.34,48.12,48.34,64000.0,38.9849,39.1063,38.9283,39.1063,64000.0
2015-01-08 10:00:00,48.34,48.39,48.32,48.37,145300.0,39.1063,39.1467,39.0901,39.1305,145300.0
2015-01-08 10:10:00,48.37,48.47,48.37,48.44,135000.0,39.1305,39.2114,39.1305,39.1872,135000.0
2015-01-08 10:20:00,48.44,48.46,48.37,48.43,52700.0,39.1872,39.2034,39.1305,39.1791,52700.0
2015-01-08 10:30:00,48.43,48.53,48.43,48.52,27200.0,39.1791,39.26,39.1791,39.2519,27200.0
2015-01-08 10:40:00,48.52,48.61,48.52,48.58,118400.0,39.2519,39.3247,39.2519,39.3004,118400.0
2015-01-08 10:50:00,48.57,48.61,48.54,48.6,67300.0,39.2923,39.3247,39.2681,39.3166,67300.0
2015-01-08 11:00:00,48.61,48.71,48.61,48.67,43100.0,39.3247,39.4056,39.3247,39.3732,43100.0
2015-01-08 11:10:00,48.68,48.71,48.65,48.7,39100.0,39.3813,39.4056,39.3571,39.3975,39100.0
2015-01-08 11:20:00,48.7,48.71,48.66,48.69,18000.0,39.3975,39.4056,39.3652,39.3894,18000.0
2015-01-08 11:30:00,48.7,48.77,48.69,48.77,82400.0,39.3975,39.4541,39.3894,39.4541,82400.0
2015-01-08 11:40:00,48.77,48.78,48.7,48.72,100600.0,39.4541,39.4622,39.3975,39.4137,100600.0
2015-01-08 11:50:00,48.71,48.73,48.69,48.72,82400.0,39.4056,39.4218,39.3894,39.4137,82400.0
2015-01-08 12:00:00,48.72,48.74,48.67,48.67,122100.0,39.4137,39.4299,39.3732,39.3732,122100.0
2015-01-08 12:10:00,48.67,48.69,48.61,48.63,130400.0,39.3732,39.3894,39.3247,39.3409,130400.0
2015-01-08 12:20:00,48.63,48.65,48.58,48.65,92000.0,39.3409,39.3571,39.3004,39.3571,92000.0
2015-01-08 12:30:00,48.65,48.68,48.63,48.66,67500.0,39.3571,39.3813,39.3409,39.3652,67500.0
2015-01-08 12:40:00,48.66,48.7,48.66,48.69,65400.0,39.3652,39.3975,39.3652,39.3894,65400.0
2015-01-08 12:50:00,48.69,48.7,48.64,48.69,66800.0,39.3894,39.3975,39.349,39.3894,66800.0
2015-01-08 13:00:00,48.69,48.7,48.65,48.69,75100.0,39.3894,39.3975,39.3571,39.3894,75100.0
2015-01-08 13:10:00,48.69,48.69,48.62,48.63,68700.0,39.3894,39.3894,39.3328,39.3409,68700.0
2015-01-08 13:20:00,48.63,48.66,48.62,48.65,142700.0,39.3409,39.3652,39.3328,39.3571,142700.0
2015-01-08 13:30:00,48.65,48.67,48.64,48.66,71800.0,39.3571,39.3732,39.349,39.3652,71800.0
2015-01-08 13:40:00,48.66,48.69,48.62,48.63,86400.0,39.3652,39.3894,39.3328,39.3409,86400.0
2015-01-08 13:50:00,48.63,48.64,48.56,48.59,147300.0,39.3409,39.349,39.2843,39.3085,147300.0
2015-01-08 14:00:00,48.59,48.6,48.54,48.58,70800.0,39.3085,39.3166,39.2681,39.3004,70800.0
2015-01-08 14:10:00,48.58,48.59,48.53,48.54,82900.0,39.3004,39.3085,39.26,39.2681,82900.0
2015-01-08 14:20:00,48.54,48.63,48.53,48.63,99000.0,39.2681,39.3409,39.26,39.3409,99000.0
2015-01-08 14:30:00,48.63,48.71,48.63,48.71,120400.0,39.3409,39.4056,39.3409,39.4056,120400.0
2015-01-08 14:40:00,48.71,48.74,48.66,48.66,219000.0,39.4056,39.4299,39.3652,39.3652,219000.0
2015-01-08 14:50:00,48.66,48.67,48.64,48.65,197300.0,39.3652,39.3732,39.349,39.3571,197300.0
2015-01-08 15:00:00,48.65,48.68,48.59,48.6,128700.0,39.3571,39.3813,39.3085,39.3166,128700.0
2015-01-08 15:10:00,48.6,48.68,48.59,48.67,348700.0,39.3166,39.3813,39.3085,39.3732,348700.0
2015-01-08 15:20:00,48.66,48.67,48.62,48.65,135800.0,39.3652,39.3732,39.3328,39.3571,135800.0
2015-01-08 15:30:00,48.65,48.66,48.62,48.63,152100.0,39.3571,39.3652,39.3328,39.3409,152100.0
2015-01-08 15:40:00,48.63,48.63,48.57,48.59,357500.0,39.3409,39.3409,39.2923,39.3085,357500.0
2015-01-08 15:50:00,48.59,48.68,48.58,48.66,714100.0,39.3085,39.3813,39.3004,39.3652,714100.0
2015-01-09 09:30:00,48.87,48.98,48.72,48.82,207800.0,39.535,39.624,39.4137,39.4946,207800.0
2015-01-09 09:40:00,48.81,48.85,48.63,48.66,178800.0,39.4865,39.5189,39.3409,39.3652,178800.0
2015-01-09 09:50:00,48.67,48.68,48.52,48.56,228300.0,39.3732,39.3813,39.2519,39.2843,228300.0
2015-01-09 10:00:00,48.55,48.59,48.49,48.56,347800.0,39.2762,39.3085,39.2276,39.2843,347800.0
2015-01-09 10:10:00,48.57,48.62,48.49,48.52,203100.0,39.2923,39.3328,39.2276,39.2519,203100.0
2015-01-09 10:20:00,48.53,48.55,48.42,48.44,144900.0,39.26,39.2762,39.171,39.1872,144900.0
2015-01-09 10:30:00,48.43,48.43,48.3,48.33,118900.0,39.1791,39.1791,39.0739,39.0982,118900.0
2015-01-09 10:40:00,48.32,48.36,48.27,48.32,176300.0,39.0901,39.1225,39.0496,39.0901,176300.0
2015-01-09 10:50:00,48.32,48.42,48.3,48.4,62200.0,39.0901,39.171,39.0739,39.1548,62200.0
2015-01-09 11:00:00,48.39,48.39,48.31,48.32,52400.0,39.1467,39.1467,39.082,39.0901,52400.0
2015-01-09 11:10:00,48.31,48.31,48.2,48.24,106000.0,39.082,39.082,38.993,39.0254,106000.0
2015-01-09 11:20:00,48.23,48.3,48.18,48.3,99600.0,39.0173,39.0739,38.9768,39.0739,99600.0
2015-01-09 11:30:00,48.29,48.4,48.23,48.36,152700.0,39.0658,39.1548,39.0173,39.1225,152700.0
2015-01-09 11:40:00,48.37,48.45,48.34,48.42,42400.0,39.1305,39.1953,39.1063,39.171,42400.0
2015-01-09 11:50:00,48.43,48.49,48.42,48.48,56700.0,39.1791,39.2276,39.171,39.2195,56700.0
2015-01-09 12:00:00,48.48,48.59,48.47,48.59,109600.0,39.2195,39.3085,39.2114,39.3085,109600.0
2015-01-09 12:10:00,48.59,48.59,48.54,48.56,59700.0,39.3085,39.3085,39.2681,39.2843,59700.0
2015-01-09 12:20:00,48.56,48.56,48.43,48.47,41400.0,39.2843,39.2843,39.1791,39.2114,41400.0
2015-01-09 12:30:00,48.46,48.48,48.37,48.42,108400.0,39.2034,39.2195,39.1305,39.171,108400.0
2015-01-09 12:40:00,48.43,48.44,48.38,48.41,43200.0,39.1791,39.1872,39.1386,39.1629,43200.0
2015-01-09 12:50:00,48.42,48.42,48.32,48.33,67900.0,39.171,39.171,39.0901,39.0982,67900.0
2015-01-09 13:00:00,48.33,48.36,48.29,48.34,71200.0,39.0982,39.1225,39.0658,39.1063,71200.0
2015-01-09 13:10:00,48.35,48.46,48.32,48.45,71000.0,39.1144,39.2034,39.0901,39.1953,71000.0
2015-01-09 13:20:00,48.45,48.46,48.36,48.38,59300.0,39.1953,39.2034,39.1225,39.1386,59300.0
2015-01-09 13:30:00,48.39,48.46,48.39,48.42,33700.0,39.1467,39.2034,39.1467,39.171,33700.0
2015-01-09 13:40:00,48.42,48.46,48.36,48.45,60200.0,39.171,39.2034,39.1225,39.1953,60200.0
2015-01-09 13:50:00,48.44,48.5,48.44,48.47,125400.0,39.1872,39.2357,39.1872,39.2114,125400.0
2015-01-09 14:00:00,48.46,48.47,48.4,48.46,43700.0,39.2034,39.2114,39.1548,39.2034,43700.0
2015-01-09 14:10:00,48.46,48.49,48.46,48.49,37800.0,39.2034,39.2276,39.2034,39.2276,37800.0
2015-01-09 14:20:00,48.48,48.5,48.47,48.47,39800.0,39.2195,39.2357,39.2114,39.2114,39800.0
2015-01-09 14:30:00,48.48,48.5,48.4,48.5,88400.0,39.2195,39.2357,39.1548,39.2357,88400.0
2015-01-09 14:40:00,48.5,48.51,48.43,48.44,39000.0,39.2357,39.2438,39.1791,39.1872,39000.0
2015-01-09 14:50:00,48.44,48.46,48.41,48.46,33700.0,39.1872,39.2034,39.1629,39.2034,33700.0
2015-01-09 15:00:00,48.45,48.53,48.44,48.52,106800.0,39.1953,39.26,39.1872,39.2519,106800.0
2015-01-09 15:10:00,48.52,48.61,48.52,48.55,147100.0,39.2519,39.3247,39.2519,39.2762,147100.0
2015-01-09 15:20:00,48.55,48.59,48.47,48.5,312200.0,39.2762,39.3085,39.2114,39.2357,312200.0
2015-01-09 15:30:00,48.5,48.52,48.44,48.48,108200.0,39.2357,39.2519,39.1872,39.2195,108200.0
2015-01-09 15:40:00,48.48,48.55,48.46,48.49,125300.0,39.2195,39.2762,39.2034,39.2276,125300.0
2015-01-09 15:50:00,48.48,48.5,48.39,48.41,392300.0,39.2195,39.2357,39.1467,39.1629,392300.0
2015-01-12 09:30:00,48.17,48.49,48.01,48.08,424800.0,38.9687,39.2276,38.8393,38.8959,424800.0
2015-01-12 09:40:00,48.06,48.06,47.84,47.86,261800.0,38.8798,38.8798,38.7018,38.718,261800.0
2015-01-12 09:50:00,47.85,47.9,47.75,47.86,238700.0,38.7099,38.7503,38.629,38.718,238700.0
2015-01-12 10:00:00,47.85,47.9,47.75,47.9,110300.0,38.7099,38.7503,38.629,38.7503,110300.0
2015-01-12 10:10:00,47.9,47.96,47.83,47.96,200900.0,38.7503,38.7989,38.6937,38.7989,200900.0
2015-01-12 10:20:00,47.96,48.0,47.89,47.92,146400.0,38.7989,38.8312,38.7422,38.7665,146400.0
2015-01-12 10:30:00,47.91,47.97,47.88,47.97,78300.0,38.7584,38.807,38.7341,38.807,78300.0
2015-01-12 10:40:00,47.96,48.07,47.96,48.05,56400.0,38.7989,38.8878,38.7989,38.8717,56400.0
2015-01-12 10:50:00,48.03,48.14,48.0,48.14,57000.0,38.8555,38.9445,38.8312,38.9445,57000.0
2015-01-12 11:00:00,48.15,48.2,48.15,48.16,75100.0,38.9526,38.993,38.9526,38.9607,75100.0
2015-01-12 11:10:00,48.17,48.24,48.16,48.22,62700.0,38.9687,39.0254,38.9607,39.0092,62700.0
2015-01-12 11:20:00,48.22,48.25,48.15,48.16,60700.0,39.0092,39.0335,38.9526,38.9607,60700.0
2015-01-12 11:30:00,48.17,48.2,48.12,48.19,59100.0,38.9687,38.993,38.9283,38.9849,59100.0
2015-01-12 11:40:00,48.19,48.2,48.05,48.05,50000.0,38.9849,38.993,38.8717,38.8717,50000.0
2015-01-12 11:50:00,48.05,48.12,48.01,48.11,81300.0,38.8717,38.9283,38.8393,38.9202,81300.0
2015-01-12 12:00:00,48.12,48.22,48.11,48.16,73700.0,38.9283,39.0092,38.9202,38.9607,73700.0
2015-01-12 12:10:00,48.16,48.17,48.08,48.14,111500.0,38.9607,38.9687,38.8959,38.9445,111500.0
2015-01-12 12:20:00,48.14,48.22,48.14,48.16,63000.0,38.9445,39.0092,38.9445,38.9607,63000.0
2015-01-12 12:30:00,48.17,48.22,48.17,48.21,67700.0,38.9687,39.0092,38.9687,39.0011,67700.0
2015-01-12 12:40:00,48.21,48.21,48.13,48.18,43100.0,39.0011,39.0011,38.9364,38.9768,43100.0
2015-01-12 12:50:00,48.18,48.22,48.15,48.15,34200.0,38.9768,39.0092,38.9526,38.9526,34200.0
2015-01-12 13:00:00,48.16,48.19,48.12,48.17,44000.0,38.9607,38.9849,38.9283,38.9687,44000.0
2015-01-12 13:10:00,48.16,48.19,48.14,48.16,21900.0,38.9607,38.9849,38.9445,38.9607,21900.0
2015-01-12 13:20:00,48.15,48.16,48.1,48.13,51100.0,38.9526,38.9607,38.9121,38.9364,51100.0
2015-01-12 13:30:00,48.14,48.24,48.14,48.23,27600.0,38.9445,39.0254,38.9445,39.0173,27600.0
2015-01-12 13:40:00,48.23,48.32,48.23,48.31,19700.0,39.0173,39.0901,39.0173,39.082,19700.0
2015-01-12 13:50:00,48.33,48.36,48.33,48.35,19700.0,39.0982,39.1225,39.0982,39.1144,19700.0
2015-01-12 14:00:00,48.35,48.4,48.35,48.38,26400.0,39.1144,39.1548,39.1144,39.1386,26400.0
2015-01-12 14:10:00,48.38,48.41,48.31,48.31,37800.0,39.1386,39.1629,39.082,39.082,37800.0
2015-01-12 14:20:00,48.3,48.34,48.27,48.3,56000.0,39.0739,39.1063,39.0496,39.0739,56000.0
2015-01-12 14:30:00,48.3,48.31,48.22,48.22,73500.0,39.0739,39.082,39.0092,39.0092,73500.0
2015-01-12 14:40:00,48.21,48.28,48.2,48.27,54000.0,39.0011,39.0577,38.993,39.0496,54000.0
2015-01-12 14:50:00,48.26,48.29,48.24,48.28,215800.0,39.0416,39.0658,39.0254,39.0577,215800.0
2015-01-12 15:00:00,48.28,48.32,48.23,48.25,54700.0,39.0577,39.0901,39.0173,39.0335,54700.0
2015-01-12 15:10:00,48.26,48.31,48.24,48.27,103100.0,39.0416,39.082,39.0254,39.0496,103100.0
2015-01-12 15:20:00,48.27,48.29,48.19,48.22,127900.0,39.0496,39.0658,38.9849,39.0092,127900.0
2015-01-12 15:30:00,48.22,48.25,48.13,48.22,89600.0,39.0092,39.0335,38.9364,39.0092,89600.0
2015-01-12 15:40:00,48.22,48.37,48.21,48.33,303000.0,39.0092,39.1305,39.0011,39.0982,303000.0
2015-01-12 15:50:00,48.33,48.34,48.27,48.29,768100.0,39.0982,39.1063,39.0496,39.0658,768100.0
2015-01-13 09:30:00,48.56,48.7,48.51,48.52,283200.0,39.2843,39.3975,39.2438,39.2519,283200.0
2015-01-13 09:40:00,48.53,48.62,48.49,48.6,295800.0,39.26,39.3328,39.2276,39.3166,295800.0
2015-01-13 09:50:00,48.61,48.63,48.54,48.61,359700.0,39.3247,39.3409,39.2681,39.3247,359700.0
2015-01-13 10:00:00,48.62,48.65,48.53,48.53,318600.0,39.3328,39.3571,39.26,39.26,318600.0
2015-01-13 10:10:00,48.53,48.53,48.43,48.43,147400.0,39.26,39.26,39.1791,39.1791,147400.0
2015-01-13 10:20:00,48.43,48.5,48.42,48.43,88400.0,39.1791,39.2357,39.171,39.1791,88400.0
2015-01-13 10:30:00,48.43,48.44,48.37,48.39,48900.0,39.1791,39.1872,39.1305,39.1467,48900.0
2015-01-13 10:40:00,48.4,48.47,48.4,48.44,46700.0,39.1548,39.2114,39.1548,39.1872,46700.0
2015-01-13 10:50:00,48.45,48.49,48.4,48.41,64300.0,39.1953,39.2276,39.1548,39.1629,64300.0
2015-01-13 11:00:00,48.41,48.43,48.39,48.41,70700.0,39.1629,39.1791,39.1467,39.1629,70700.0
2015-01-13 11:10:00,48.41,48.45,48.39,48.4,76300.0,39.1629,39.1953,39.1467,39.1548,76300.0
2015-01-13 11:20:00,48.39,48.4,48.32,48.36,272800.0,39.1467,39.1548,39.0901,39.1225,272800.0
2015-01-13 11:30:00,48.36,48.36,48.28,48.3,73700.0,39.1225,39.1225,39.0577,39.0739,73700.0
2015-01-13 11:40:00,48.3,48.34,48.24,48.34,85700.0,39.0739,39.1063,39.0254,39.1063,85700.0
2015-01-13 11:50:00,48.34,48.34,48.24,48.26,24700.0,39.1063,39.1063,39.0254,39.0416,24700.0
2015-01-13 12:00:00,48.26,48.29,48.18,48.21,44800.0,39.0416,39.0658,38.9768,39.0011,44800.0
2015-01-13 12:10:00,48.21,48.23,48.14,48.15,48600.0,39.0011,39.0173,38.9445,38.9526,48600.0
2015-01-13 12:20:00,48.15,48.15,48.04,48.08,61300.0,38.9526,38.9526,38.8636,38.8959,61300.0
2015-01-13 12:30:00,48.08,48.08,48.02,48.04,45900.0,38.8959,38.8959,38.8474,38.8636,45900.0
2015-01-13 12:40:00,48.04,48.05,47.96,48.05,68200.0,38.8636,38.8717,38.7989,38.8717,68200.0
2015-01-13 12:50:00,48.06,48.1,48.05,48.08,25200.0,38.8798,38.9121,38.8717,38.8959,25200.0
2015-01-13 13:00:00,48.09,48.12,48.07,48.08,44200.0,38.904,38.9283,38.8878,38.8959,44200.0
2015-01-13 13:10:00,48.08,48.1,48.04,48.05,33100.0,38.8959,38.9121,38.8636,38.8717,33100.0
2015-01-13 13:20:00,48.04,48.04,47.77,47.79,141000.0,38.8636,38.8636,38.6452,38.6613,141000.0
2015-01-13 13:30:00,47.77,47.8,47.69,47.71,123800.0,38.6452,38.6694,38.5804,38.5966,123800.0
2015-01-13 13:40:00,47.71,47.76,47.66,47.72,124000.0,38.5966,38.6371,38.5562,38.6047,124000.0
2015-01-13 13:50:00,47.7,47.71,47.48,47.61,194700.0,38.5885,38.5966,38.4105,38.5157,194700.0
2015-01-13 14:00:00,47.6,47.6,47.4,47.47,317800.0,38.5076,38.5076,38.3458,38.4025,317800.0
2015-01-13 14:10:00,47.48,47.5,47.37,47.47,279500.0,38.4105,38.4267,38.3216,38.4025,279500.0
2015-01-13 14:20:00,47.48,47.57,47.44,47.57,114900.0,38.4105,38.4834,38.3782,38.4834,114900.0
2015-01-13 14:30:00,47.58,47.68,47.58,47.65,80700.0,38.4914,38.5723,38.4914,38.5481,80700.0
2015-01-13 14:40:00,47.66,47.72,47.63,47.66,83800.0,38.5562,38.6047,38.5319,38.5562,83800.0
2015-01-13 14:50:00,47.67,47.72,47.5,47.51,76100.0,38.5643,38.6047,38.4267,38.4348,76100.0
2015-01-13 15:00:00,47.5,47.53,47.44,47.45,150900.0,38.4267,38.451,38.3782,38.3863,150900.0
2015-01-13 15:10:00,47.45,47.67,47.45,47.6,150800.0,38.3863,38.5643,38.3863,38.5076,150800.0
2015-01-13 15:20:00,47.61,47.65,47.52,47.53,155300.0,38.5157,38.5481,38.4429,38.451,155300.0
2015-01-13 15:30:00,47.54,47.83,47.53,47.81,242300.0,38.4591,38.6937,38.451,38.6775,242300.0
2015-01-13 15:40:00,47.82,47.86,47.7,47.74,325800.0,38.6856,38.718,38.5885,38.6209,325800.0
2015-01-13 15:50:00,47.74,47.76,47.66,47.75,434700.0,38.6209,38.6371,38.5562,38.629,434700.0
2015-01-14 09:30:00,46.91,47.11,46.91,47.04,433600.0,37.9494,38.1112,37.9494,38.0546,433600.0
2015-01-14 09:40:00,47.05,47.07,46.84,46.92,367100.0,38.0627,38.0789,37.8928,37.9575,367100.0
2015-01-14 09:50:00,46.91,46.91,46.71,46.72,262800.0,37.9494,37.9494,37.7876,37.7957,262800.0
2015-01-14 10:00:00,46.72,46.99,46.7,46.96,293800.0,37.7957,38.0141,37.7795,37.9899,293800.0
2015-01-14 10:10:00,46.97,46.98,46.9,46.95,115600.0,37.998,38.0061,37.9413,37.9818,115600.0
2015-01-14 10:20:00,46.94,46.99,46.93,46.96,86600.0,37.9737,38.0141,37.9656,37.9899,86600.0
2015-01-14 10:30:00,46.96,46.96,46.82,46.84,174800.0,37.9899,37.9899,37.8766,37.8928,174800.0
2015-01-14 10:40:00,46.83,46.96,46.81,46.92,404900.0,37.8847,37.9899,37.8685,37.9575,404900.0
2015-01-14 10:50:00,46.93,46.99,46.9,46.97,143500.0,37.9656,38.0141,37.9413,37.998,143500.0
2015-01-14 11:00:00,46.97,46.97,46.76,46.8,179700.0,37.998,37.998,37.8281,37.8604,179700.0
2015-01-14 11:10:00,46.8,46.86,46.75,46.8,127000.0,37.8604,37.909,37.82,37.8604,127000.0
2015-01-14 11:20:00,46.8,46.89,46.8,46.84,122900.0,37.8604,37.9332,37.8604,37.8928,122900.0
2015-01-14 11:30:00,46.84,46.93,46.81,46.93,64400.0,37.8928,37.9656,37.8685,37.9656,64400.0
2015-01-14 11:40:00,46.93,46.99,46.91,46.97,71500.0,37.9656,38.0141,37.9494,37.998,71500.0
2015-01-14 11:50:00,46.98,47.02,46.86,46.86,69800.0,38.0061,38.0384,37.909,37.909,69800.0
2015-01-14 12:00:00,46.87,46.9,46.8,46.81,81300.0,37.9171,37.9413,37.8604,37.8685,81300.0
2015-01-14 12:10:00,46.8,46.8,46.73,46.75,86300.0,37.8604,37.8604,37.8038,37.82,86300.0
2015-01-14 12:20:00,46.75,46.81,46.74,46.78,75300.0,37.82,37.8685,37.8119,37.8443,75300.0
2015-01-14 12:30:00,46.77,46.85,46.75,46.83,89600.0,37.8362,37.9009,37.82,37.8847,89600.0
2015-01-14 12:40:00,46.83,46.86,46.73,46.77,90300.0,37.8847,37.909,37.8038,37.8362,90300.0
2015-01-14 12:50:00,46.76,46.76,46.68,46.74,42400.0,37.8281,37.8281,37.7634,37.8119,42400.0
2015-01-14 13:00:00,46.74,46.78,46.65,46.66,82700.0,37.8119,37.8443,37.7391,37.7472,82700.0
2015-01-14 13:10:00,46.65,46.68,46.61,46.68,55100.0,37.7391,37.7634,37.7067,37.7634,55100.0
2015-01-14 13:20:00,46.67,46.67,46.57,46.59,151700.0,37.7553,37.7553,37.6744,37.6906,151700.0
2015-01-14 13:30:00,46.58,46.62,46.54,46.55,71800.0,37.6825,37.7148,37.6501,37.6582,71800.0
2015-01-14 13:40:00,46.54,46.54,46.44,46.5,151900.0,37.6501,37.6501,37.5692,37.6177,151900.0
2015-01-14 13:50:00,46.5,46.53,46.45,46.52,75900.0,37.6177,37.642,37.5773,37.6339,75900.0
2015-01-14 14:00:00,46.52,46.61,46.49,46.61,112800.0,37.6339,37.7067,37.6097,37.7067,112800.0
2015-01-14 14:10:00,46.6,46.83,46.6,46.83,230400.0,37.6986,37.8847,37.6986,37.8847,230400.0
2015-01-14 14:20:00,46.83,46.9,46.75,46.9,191000.0,37.8847,37.9413,37.82,37.9413,191000.0
2015-01-14 14:30:00,46.91,47.04,46.9,46.96,269200.0,37.9494,38.0546,37.9413,37.9899,269200.0
2015-01-14 14:40:00,46.96,47.01,46.9,46.95,99900.0,37.9899,38.0303,37.9413,37.9818,99900.0
2015-01-14 14:50:00,46.95,46.95,46.87,46.92,80800.0,37.9818,37.9818,37.9171,37.9575,80800.0
2015-01-14 15:00:00,46.9,47.07,46.9,47.04,98400.0,37.9413,38.0789,37.9413,38.0546,98400.0
2015-01-14 15:10:00,47.04,47.23,46.94,47.19,214800.0,38.0546,38.2083,37.9737,38.1759,214800.0
2015-01-14 15:20:00,47.19,47.26,47.07,47.16,270700.0,38.1759,38.2326,38.0789,38.1517,270700.0
2015-01-14 15:30:00,47.15,47.22,47.01,47.09,203900.0,38.1436,38.2002,38.0303,38.095,203900.0
2015-01-14 15:40:00,47.08,47.24,47.08,47.21,238200.0,38.087,38.2164,38.087,38.1921,238200.0
2015-01-14 15:50:00,47.21,47.23,47.13,47.17,330900.0,38.1921,38.2083,38.1274,38.1598,330900.0
2015-01-15 09:30:00,47.4,47.66,47.31,47.35,601100.0,38.3458,38.5562,38.273,38.3054,601100.0
2015-01-15 09:40:00,47.35,47.47,47.23,47.24,405400.0,38.3054,38.4025,38.2083,38.2164,405400.0
2015-01-15 09:50:00,47.25,47.41,47.16,47.27,350100.0,38.2245,38.3539,38.1517,38.2407,350100.0
2015-01-15 10:00:00,47.27,47.37,47.19,47.36,304200.0,38.2407,38.3216,38.1759,38.3135,304200.0
2015-01-15 10:10:00,47.36,47.59,47.35,47.59,328400.0,38.3135,38.4995,38.3054,38.4995,328400.0
2015-01-15 10:20:00,47.6,47.63,47.53,47.62,169500.0,38.5076,38.5319,38.451,38.5238,169500.0
2015-01-15 10:30:00,47.63,47.83,47.63,47.74,134000.0,38.5319,38.6937,38.5319,38.6209,134000.0
2015-01-15 10:40:00,47.74,47.74,47.59,47.59,107300.0,38.6209,38.6209,38.4995,38.4995,107300.0
2015-01-15 10:50:00,47.6,47.62,47.46,47.5,97000.0,38.5076,38.5238,38.3944,38.4267,97000.0
2015-01-15 11:00:00,47.51,47.55,47.43,47.45,119300.0,38.4348,38.4672,38.3701,38.3863,119300.0
2015-01-15 11:10:00,47.45,47.54,47.42,47.45,120400.0,38.3863,38.4591,38.362,38.3863,120400.0
2015-01-15 11:20:00,47.45,47.46,47.34,47.36,71700.0,38.3863,38.3944,38.2973,38.3135,71700.0
2015-01-15 11:30:00,47.36,47.45,47.3,47.33,182100.0,38.3135,38.3863,38.2649,38.2892,182100.0
2015-01-15 11:40:00,47.33,47.52,47.32,47.45,113200.0,38.2892,38.4429,38.2811,38.3863,113200.0
2015-01-15 11:50:00,47.45,47.46,47.36,47.41,72000.0,38.3863,38.3944,38.3135,38.3539,72000.0
2015-01-15 12:00:00,47.4,47.45,47.38,47.42,57500.0,38.3458,38.3863,38.3297,38.362,57500.0
2015-01-15 12:10:00,47.41,47.44,47.32,47.32,121300.0,38.3539,38.3782,38.2811,38.2811,121300.0
2015-01-15 12:20:00,47.34,47.38,47.3,47.32,107400.0,38.2973,38.3297,38.2649,38.2811,107400.0
2015-01-15 12:30:00,47.32,47.33,47.25,47.3,69700.0,38.2811,38.2892,38.2245,38.2649,69700.0
2015-01-15 12:40:00,47.29,47.31,47.2,47.25,95000.0,38.2568,38.273,38.184,38.2245,95000.0
2015-01-15 12:50:00,47.24,47.33,47.23,47.31,104700.0,38.2164,38.2892,38.2083,38.273,104700.0
2015-01-15 13:00:00,47.3,47.44,47.27,47.35,108500.0,38.2649,38.3782,38.2407,38.3054,108500.0
2015-01-15 13:10:00,47.35,47.43,47.35,47.39,93000.0,38.3054,38.3701,38.3054,38.3377,93000.0
2015-01-15 13:20:00,47.38,47.4,47.26,47.26,68700.0,38.3297,38.3458,38.2326,38.2326,68700.0
2015-01-15 13:30:00,47.26,47.3,47.23,47.24,50800.0,38.2326,38.2649,38.2083,38.2164,50800.0
2015-01-15 13:40:00,47.24,47.25,47.21,47.25,23000.0,38.2164,38.2245,38.1921,38.2245,23000.0
2015-01-15 13:50:00,47.25,47.36,47.25,47.27,71500.0,38.2245,38.3135,38.2245,38.2407,71500.0
2015-01-15 14:00:00,47.26,47.34,47.25,47.32,43000.0,38.2326,38.2973,38.2245,38.2811,43000.0
2015-01-15 14:10:00,47.32,47.36,47.26,47.36,39000.0,38.2811,38.3135,38.2326,38.3135,39000.0
2015-01-15 14:20:00,47.36,47.37,47.3,47.33,39900.0,38.3135,38.3216,38.2649,38.2892,39900.0
2015-01-15 14:30:00,47.33,47.44,47.3,47.38,37900.0,38.2892,38.3782,38.2649,38.3297,37900.0
2015-01-15 14:40:00,47.39,47.43,47.35,47.37,35700.0,38.3377,38.3701,38.3054,38.3216,35700.0
2015-01-15 14:50:00,47.37,47.47,47.35,47.44,62200.0,38.3216,38.4025,38.3054,38.3782,62200.0
2015-01-15 15:00:00,47.43,47.46,47.34,47.35,50500.0,38.3701,38.3944,38.2973,38.3054,50500.0
2015-01-15 15:10:00,47.34,47.35,47.2,47.27,99800.0,38.2973,38.3054,38.184,38.2407,99800.0
2015-01-15 15:20:00,47.27,47.32,47.22,47.3,58600.0,38.2407,38.2811,38.2002,38.2649,58600.0
2015-01-15 15:30:00,47.3,47.33,47.22,47.24,98200.0,38.2649,38.2892,38.2002,38.2164,98200.0
2015-01-15 15:40:00,47.23,47.3,47.18,47.23,169500.0,38.2083,38.2649,38.1679,38.2083,169500.0
2015-01-15 15:50:00,47.22,47.22,47.1,47.1,540200.0,38.2002,38.2002,38.1031,38.1031,540200.0
2015-01-16 09:30:00,47.17,47.37,47.12,47.31,577500.0,38.1598,38.3216,38.1193,38.273,577500.0
2015-01-16 09:40:00,47.31,47.42,47.28,47.33,346400.0,38.273,38.362,38.2488,38.2892,346400.0
2015-01-16 09:50:00,47.33,47.36,47.18,47.21,164200.0,38.2892,38.3135,38.1679,38.1921,164200.0
2015-01-16 10:00:00,47.21,47.38,47.13,47.16,402600.0,38.1921,38.3297,38.1274,38.1517,402600.0
2015-01-16 10:10:00,47.16,47.18,47.03,47.18,177900.0,38.1517,38.1679,38.0465,38.1679,177900.0
2015-01-16 10:20:00,47.18,47.32,47.13,47.27,276600.0,38.1679,38.2811,38.1274,38.2407,276600.0
2015-01-16 10:30:00,47.27,47.38,47.27,47.31,165000.0,38.2407,38.3297,38.2407,38.273,165000.0
2015-01-16 10:40:00,47.32,47.33,47.23,47.27,162500.0,38.2811,38.2892,38.2083,38.2407,162500.0
2015-01-16 10:50:00,47.27,47.47,47.27,47.45,226900.0,38.2407,38.4025,38.2407,38.3863,226900.0
2015-01-16 11:00:00,47.45,47.47,47.36,47.39,164400.0,38.3863,38.4025,38.3135,38.3377,164400.0
2015-01-16 11:10:00,47.39,47.39,47.29,47.34,80200.0,38.3377,38.3377,38.2568,38.2973,80200.0
2015-01-16 11:20:00,47.33,47.33,47.25,47.29,106600.0,38.2892,38.2892,38.2245,38.2568,106600.0
2015-01-16 11:30:00,47.29,47.43,47.29,47.43,84500.0,38.2568,38.3701,38.2568,38.3701,84500.0
2015-01-16 11:40:00,47.43,47.47,47.4,47.4,77300.0,38.3701,38.4025,38.3458,38.3458,77300.0
2015-01-16 11:50:00,47.39,47.4,47.35,47.36,70500.0,38.3377,38.3458,38.3054,38.3135,70500.0
2015-01-16 12:00:00,47.36,47.43,47.35,47.35,48300.0,38.3135,38.3701,38.3054,38.3054,48300.0
2015-01-16 12:10:00,47.35,47.42,47.35,47.41,29700.0,38.3054,38.362,38.3054,38.3539,29700.0
2015-01-16 12:20:00,47.4,47.43,47.36,47.41,51800.0,38.3458,38.3701,38.3135,38.3539,51800.0
2015-01-16 12:30:00,47.41,47.47,47.4,47.46,34000.0,38.3539,38.4025,38.3458,38.3944,34000.0
2015-01-16 12:40:00,47.46,47.56,47.46,47.54,102800.0,38.3944,38.4753,38.3944,38.4591,102800.0
2015-01-16 12:50:00,47.54,47.62,47.53,47.58,167200.0,38.4591,38.5238,38.451,38.4914,167200.0
2015-01-16 13:00:00,47.58,47.59,47.5,47.57,55700.0,38.4914,38.4995,38.4267,38.4834,55700.0
2015-01-16 13:10:00,47.57,47.58,47.51,47.52,93700.0,38.4834,38.4914,38.4348,38.4429,93700.0
2015-01-16 13:20:00,47.52,47.54,47.44,47.49,62000.0,38.4429,38.4591,38.3782,38.4186,62000.0
2015-01-16 13:30:00,47.5,47.62,47.5,47.6,71800.0,38.4267,38.5238,38.4267,38.5076,71800.0
2015-01-16 13:40:00,47.6,47.6,47.55,47.6,70100.0,38.5076,38.5076,38.4672,38.5076,70100.0
2015-01-16 13:50:00,47.59,47.63,47.58,47.62,52100.0,38.4995,38.5319,38.4914,38.5238,52100.0
2015-01-16 14:00:00,47.61,47.63,47.58,47.59,38100.0,38.5157,38.5319,38.4914,38.4995,38100.0
2015-01-16 14:10:00,47.6,47.62,47.56,47.61,47800.0,38.5076,38.5238,38.4753,38.5157,47800.0
2015-01-16 14:20:00,47.6,47.64,47.58,47.61,42700.0,38.5076,38.54,38.4914,38.5157,42700.0
2015-01-16 14:30:00,47.61,47.61,47.56,47.59,41700.0,38.5157,38.5157,38.4753,38.4995,41700.0
2015-01-16 14:40:00,47.58,47.63,47.58,47.59,33800.0,38.4914,38.5319,38.4914,38.4995,33800.0
2015-01-16 14:50:00,47.6,47.69,47.6,47.68,96500.0,38.5076,38.5804,38.5076,38.5723,96500.0
2015-01-16 15:00:00,47.67,47.7,47.63,47.69,46000.0,38.5643,38.5885,38.5319,38.5804,46000.0
2015-01-16 15:10:00,47.68,47.71,47.64,47.7,108800.0,38.5723,38.5966,38.54,38.5885,108800.0
2015-01-16 15:20:00,47.7,47.79,47.7,47.77,67400.0,38.5885,38.6613,38.5885,38.6452,67400.0
2015-01-16 15:30:00,47.78,47.88,47.76,47.88,83100.0,38.6532,38.7341,38.6371,38.7341,83100.0
2015-01-16 15:40:00,47.89,47.92,47.84,47.88,110600.0,38.7422,38.7665,38.7018,38.7341,110600.0
2015-01-16 15:50:00,47.89,47.93,47.87,47.87,485000.0,38.7422,38.7746,38.7261,38.7261,485000.0
2015-01-20 09:30:00,48.18,48.24,47.95,48.0,396900.0,38.9768,39.0254,38.7908,38.8312,396900.0
2015-01-20 09:40:00,48.0,48.0,47.75,47.78,313500.0,38.8312,38.8312,38.629,38.6532,313500.0
2015-01-20 09:50:00,47.78,47.78,47.66,47.72,268000.0,38.6532,38.6532,38.5562,38.6047,268000.0
2015-01-20 10:00:00,47.72,47.75,47.62,47.73,126500.0,38.6047,38.629,38.5238,38.6128,126500.0
2015-01-20 10:10:00,47.73,47.74,47.57,47.6,106300.0,38.6128,38.6209,38.4834,38.5076,106300.0
2015-01-20 10:20:00,47.61,47.75,47.61,47.73,105700.0,38.5157,38.629,38.5157,38.6128,105700.0
2015-01-20 10:30:00,47.73,47.76,47.58,47.58,86900.0,38.6128,38.6371,38.4914,38.4914,86900.0
2015-01-20 10:40:00,47.57,47.63,47.52,47.62,86000.0,38.4834,38.5319,38.4429,38.5238,86000.0
2015-01-20 10:50:00,47.63,47.64,47.55,47.58,54100.0,38.5319,38.54,38.4672,38.4914,54100.0
2015-01-20 11:00:00,47.57,47.58,47.47,47.54,176100.0,38.4834,38.4914,38.4025,38.4591,176100.0
2015-01-20 11:10:00,47.54,47.63,47.53,47.63,57100.0,38.4591,38.5319,38.451,38.5319,57100.0
2015-01-20 11:20:00,47.64,47.68,47.61,47.68,78900.0,38.54,38.5723,38.5157,38.5723,78900.0
2015-01-20 11:30:00,47.67,47.72,47.63,47.67,146600.0,38.5643,38.6047,38.5319,38.5643,146600.0
2015-01-20 11:40:00,47.68,47.68,47.5,47.52,250500.0,38.5723,38.5723,38.4267,38.4429,250500.0
2015-01-20 11:50:00,47.52,47.57,47.5,47.56,62800.0,38.4429,38.4834,38.4267,38.4753,62800.0
2015-01-20 12:00:00,47.56,47.6,47.52,47.6,21400.0,38.4753,38.5076,38.4429,38.5076,21400.0
2015-01-20 12:10:00,47.61,47.65,47.59,47.63,42800.0,38.5157,38.5481,38.4995,38.5319,42800.0
2015-01-20 12:20:00,47.63,47.72,47.63,47.72,27900.0,38.5319,38.6047,38.5319,38.6047,27900.0
2015-01-20 12:30:00,47.72,47.74,47.66,47.74,22600.0,38.6047,38.6209,38.5562,38.6209,22600.0
2015-01-20 12:40:00,47.74,47.76,47.72,47.75,39700.0,38.6209,38.6371,38.6047,38.629,39700.0
2015-01-20 12:50:00,47.76,47.76,47.7,47.74,13200.0,38.6371,38.6371,38.5885,38.6209,13200.0
2015-01-20 13:00:00,47.74,47.76,47.66,47.66,29100.0,38.6209,38.6371,38.5562,38.5562,29100.0
2015-01-20 13:10:00,47.67,47.75,47.65,47.75,27700.0,38.5643,38.629,38.5481,38.629,27700.0
2015-01-20 13:20:00,47.76,47.84,47.76,47.8,60700.0,38.6371,38.7018,38.6371,38.6694,60700.0
2015-01-20 13:30:00,47.8,47.83,47.75,47.77,18600.0,38.6694,38.6937,38.629,38.6452,18600.0
2015-01-20 13:40:00,47.77,47.79,47.73,47.79,29900.0,38.6452,38.6613,38.6128,38.6613,29900.0
2015-01-20 13:50:00,47.78,47.78,47.72,47.72,40500.0,38.6532,38.6532,38.6047,38.6047,40500.0
2015-01-20 14:00:00,47.72,47.83,47.72,47.83,31900.0,38.6047,38.6937,38.6047,38.6937,31900.0
2015-01-20 14:10:00,47.82,47.82,47.74,47.77,101400.0,38.6856,38.6856,38.6209,38.6452,101400.0
2015-01-20 14:20:00,47.77,47.78,47.71,47.72,34900.0,38.6452,38.6532,38.5966,38.6047,34900.0
2015-01-20 14:30:00,47.73,47.87,47.73,47.86,107500.0,38.6128,38.7261,38.6128,38.718,107500.0
2015-01-20 14:40:00,47.87,47.92,47.85,47.92,40300.0,38.7261,38.7665,38.7099,38.7665,40300.0
2015-01-20 14:50:00,47.92,47.93,47.88,47.93,28200.0,38.7665,38.7746,38.7341,38.7746,28200.0
2015-01-20 15:00:00,47.94,47.99,47.9,47.99,65400.0,38.7827,38.8231,38.7503,38.8231,65400.0
2015-01-20 15:10:00,47.99,48.01,47.95,48.0,125300.0,38.8231,38.8393,38.7908,38.8312,125300.0
2015-01-20 15:20:00,48.0,48.02,47.95,47.98,88500.0,38.8312,38.8474,38.7908,38.815,88500.0
2015-01-20 15:30:00,47.99,48.0,47.89,47.93,75800.0,38.8231,38.8312,38.7422,38.7746,75800.0
2015-01-20 15:40:00,47.93,47.99,47.91,47.93,113200.0,38.7746,38.8231,38.7584,38.7746,113200.0
2015-01-20 15:50:00,47.93,47.95,47.86,47.94,235500.0,38.7746,38.7908,38.718,38.7827,235500.0
2015-01-21 09:30:00,47.83,48.02,47.71,48.01,699300.0,38.6937,38.8474,38.5966,38.8393,699300.0
2015-01-21 09:40:00,48.01,48.16,47.89,47.94,412300.0,38.8393,38.9607,38.7422,38.7827,412300.0
2015-01-21 09:50:00,47.94,48.08,47.92,48.06,137300.0,38.7827,38.8959,38.7665,38.8798,137300.0
2015-01-21 10:00:00,48.06,48.17,48.04,48.06,111700.0,38.8798,38.9687,38.8636,38.8798,111700.0
2015-01-21 10:10:00,48.06,48.22,48.01,48.22,76300.0,38.8798,39.0092,38.8393,39.0092,76300.0
2015-01-21 10:20:00,48.22,48.26,48.2,48.23,281500.0,39.0092,39.0416,38.993,39.0173,281500.0
2015-01-21 10:30:00,48.24,48.32,48.22,48.22,151600.0,39.0254,39.0901,39.0092,39.0092,151600.0
2015-01-21 10:40:00,48.22,48.34,48.18,48.34,121400.0,39.0092,39.1063,38.9768,39.1063,121400.0
2015-01-21 10:50:00,48.35,48.41,48.31,48.38,116800.0,39.1144,39.1629,39.082,39.1386,116800.0
2015-01-21 11:00:00,48.37,48.42,48.27,48.28,80900.0,39.1305,39.171,39.0496,39.0577,80900.0
2015-01-21 11:10:00,48.28,48.33,48.27,48.3,49400.0,39.0577,39.0982,39.0496,39.0739,49400.0
2015-01-21 11:20:00,48.29,48.29,48.21,48.27,50800.0,39.0658,39.0658,39.0011,39.0496,50800.0
2015-01-21 11:30:00,48.28,48.28,48.18,48.2,52700.0,39.0577,39.0577,38.9768,38.993,52700.0
2015-01-21 11:40:00,48.2,48.28,48.18,48.27,56200.0,38.993,39.0577,38.9768,39.0496,56200.0
2015-01-21 11:50:00,48.28,48.34,48.28,48.31,25400.0,39.0577,39.1063,39.0577,39.082,25400.0
2015-01-21 12:00:00,48.3,48.37,48.28,48.29,45400.0,39.0739,39.1305,39.0577,39.0658,45400.0
2015-01-21 12:10:00,48.3,48.39,48.29,48.34,16800.0,39.0739,39.1467,39.0658,39.1063,16800.0
2015-01-21 12:20:00,48.34,48.4,48.33,48.4,15400.0,39.1063,39.1548,39.0982,39.1548,15400.0
2015-01-21 12:30:00,48.41,48.42,48.32,48.34,39900.0,39.1629,39.171,39.0901,39.1063,39900.0
2015-01-21 12:40:00,48.34,48.41,48.33,48.38,27100.0,39.1063,39.1629,39.0982,39.1386,27100.0
2015-01-21 12:50:00,48.38,48.39,48.26,48.32,85000.0,39.1386,39.1467,39.0416,39.0901,85000.0
2015-01-21 13:00:00,48.32,48.35,48.27,48.35,48700.0,39.0901,39.1144,39.0496,39.1144,48700.0
2015-01-21 13:10:00,48.34,48.36,48.29,48.31,74900.0,39.1063,39.1225,39.0658,39.082,74900.0
2015-01-21 13:20:00,48.32,48.32,48.19,48.2,30000.0,39.0901,39.0901,38.9849,38.993,30000.0
2015-01-21 13:30:00,48.2,48.21,48.15,48.19,89300.0,38.993,39.0011,38.9526,38.9849,89300.0
2015-01-21 13:40:00,48.18,48.23,48.18,48.22,46200.0,38.9768,39.0173,38.9768,39.0092,46200.0
2015-01-21 13:50:00,48.23,48.24,48.15,48.15,87600.0,39.0173,39.0254,38.9526,38.9526,87600.0
2015-01-21 14:00:00,48.14,48.16,48.11,48.12,54400.0,38.9445,38.9607,38.9202,38.9283,54400.0
2015-01-21 14:10:00,48.12,48.19,48.08,48.17,31300.0,38.9283,38.9849,38.8959,38.9687,31300.0
2015-01-21 14:20:00,48.18,48.22,48.18,48.22,28700.0,38.9768,39.0092,38.9768,39.0092,28700.0
2015-01-21 14:30:00,48.21,48.26,48.21,48.21,32400.0,39.0011,39.0416,39.0011,39.0011,32400.0
2015-01-21 14:40:00,48.22,48.3,48.21,48.3,94900.0,39.0092,39.0739,39.0011,39.0739,94900.0
2015-01-21 14:50:00,48.31,48.36,48.29,48.36,25300.0,39.082,39.1225,39.0658,39.1225,25300.0
2015-01-21 15:00:00,48.36,48.36,48.29,48.29,69500.0,39.1225,39.1225,39.0658,39.0658,69500.0
2015-01-21 15:10:00,48.29,48.42,48.26,48.41,35700.0,39.0658,39.171,39.0416,39.1629,35700.0
2015-01-21 15:20:00,48.4,48.43,48.38,48.39,114100.0,39.1548,39.1791,39.1386,39.1467,114100.0
2015-01-21 15:30:00,48.39,48.45,48.37,48.43,72300.0,39.1467,39.1953,39.1305,39.1791,72300.0
2015-01-21 15:40:00,48.43,48.45,48.39,48.44,155700.0,39.1791,39.1953,39.1467,39.1872,155700.0
2015-01-21 15:50:00,48.44,48.45,48.4,48.41,206600.0,39.1872,39.1953,39.1548,39.1629,206600.0
2015-01-22 09:30:00,48.64,48.77,48.53,48.61,416800.0,39.349,39.4541,39.26,39.3247,416800.0
2015-01-22 09:40:00,48.59,48.6,48.31,48.39,657000.0,39.3085,39.3166,39.082,39.1467,657000.0
2015-01-22 09:50:00,48.39,48.56,48.34,48.53,245900.0,39.1467,39.2843,39.1063,39.26,245900.0
2015-01-22 10:00:00,48.52,48.67,48.5,48.56,160500.0,39.2519,39.3732,39.2357,39.2843,160500.0
2015-01-22 10:10:00,48.56,48.77,48.54,48.72,109500.0,39.2843,39.4541,39.2681,39.4137,109500.0
2015-01-22 10:20:00,48.73,48.79,48.71,48.75,86600.0,39.4218,39.4703,39.4056,39.438,86600.0
2015-01-22 10:30:00,48.75,48.76,48.7,48.71,101200.0,39.438,39.446,39.3975,39.4056,101200.0
2015-01-22 10:40:00,48.71,48.81,48.71,48.77,64800.0,39.4056,39.4865,39.4056,39.4541,64800.0
2015-01-22 10:50:00,48.78,48.87,48.74,48.85,141300.0,39.4622,39.535,39.4299,39.5189,141300.0
2015-01-22 11:00:00,48.86,48.86,48.69,48.72,121900.0,39.5269,39.5269,39.3894,39.4137,121900.0
2015-01-22 11:10:00,48.72,48.72,48.62,48.65,107100.0,39.4137,39.4137,39.3328,39.3571,107100.0
2015-01-22 11:20:00,48.65,48.74,48.65,48.68,111600.0,39.3571,39.4299,39.3571,39.3813,111600.0
2015-01-22 11:30:00,48.69,48.71,48.6,48.63,156800.0,39.3894,39.4056,39.3166,39.3409,156800.0
2015-01-22 11:40:00,48.62,48.64,48.59,48.59,66800.0,39.3328,39.349,39.3085,39.3085,66800.0
2015-01-22 11:50:00,48.59,48.64,48.53,48.64,94100.0,39.3085,39.349,39.26,39.349,94100.0
2015-01-22 12:00:00,48.65,48.67,48.59,48.62,97200.0,39.3571,39.3732,39.3085,39.3328,97200.0
2015-01-22 12:10:00,48.62,48.7,48.6,48.65,48200.0,39.3328,39.3975,39.3166,39.3571,48200.0
2015-01-22 12:20:00,48.65,48.72,48.65,48.68,44300.0,39.3571,39.4137,39.3571,39.3813,44300.0
2015-01-22 12:30:00,48.68,48.69,48.64,48.65,19700.0,39.3813,39.3894,39.349,39.3571,19700.0
2015-01-22 12:40:00,48.66,48.7,48.63,48.69,53600.0,39.3652,39.3975,39.3409,39.3894,53600.0
2015-01-22 12:50:00,48.69,48.69,48.57,48.59,38600.0,39.3894,39.3894,39.2923,39.3085,38600.0
2015-01-22 13:00:00,48.59,48.69,48.59,48.64,33700.0,39.3085,39.3894,39.3085,39.349,33700.0
2015-01-22 13:10:00,48.64,48.66,48.58,48.58,32700.0,39.349,39.3652,39.3004,39.3004,32700.0
2015-01-22 13:20:00,48.58,48.61,48.54,48.55,40700.0,39.3004,39.3247,39.2681,39.2762,40700.0
2015-01-22 13:30:00,48.55,48.65,48.55,48.65,45700.0,39.2762,39.3571,39.2762,39.3571,45700.0
2015-01-22 13:40:00,48.65,48.75,48.64,48.73,55200.0,39.3571,39.438,39.349,39.4218,55200.0
2015-01-22 13:50:00,48.73,48.74,48.71,48.71,21500.0,39.4218,39.4299,39.4056,39.4056,21500.0
2015-01-22 14:00:00,48.71,48.74,48.67,48.68,166700.0,39.4056,39.4299,39.3732,39.3813,166700.0
2015-01-22 14:10:00,48.68,48.75,48.67,48.73,59600.0,39.3813,39.438,39.3732,39.4218,59600.0
2015-01-22 14:20:00,48.73,48.75,48.72,48.74,43600.0,39.4218,39.438,39.4137,39.4299,43600.0
2015-01-22 14:30:00,48.74,48.89,48.73,48.89,100100.0,39.4299,39.5512,39.4218,39.5512,100100.0
2015-01-22 14:40:00,48.89,48.94,48.85,48.93,54900.0,39.5512,39.5917,39.5189,39.5836,54900.0
2015-01-22 14:50:00,48.92,49.0,48.91,48.99,72800.0,39.5755,39.6402,39.5674,39.6321,72800.0
2015-01-22 15:00:00,49.0,49.06,48.98,49.03,106900.0,39.6402,39.6887,39.624,39.6645,106900.0
2015-01-22 15:10:00,49.03,49.06,49.01,49.06,111000.0,39.6645,39.6887,39.6483,39.6887,111000.0
2015-01-22 15:20:00,49.05,49.07,49.0,49.05,138800.0,39.6807,39.6968,39.6402,39.6807,138800.0
2015-01-22 15:30:00,49.05,49.09,49.01,49.04,78900.0,39.6807,39.713,39.6483,39.6726,78900.0
2015-01-22 15:40:00,49.04,49.04,48.99,49.0,185500.0,39.6726,39.6726,39.6321,39.6402,185500.0
2015-01-22 15:50:00,49.0,49.06,48.96,49.04,604700.0,39.6402,39.6887,39.6078,39.6726,604700.0
2015-01-23 09:30:00,48.91,48.91,48.63,48.64,434800.0,39.5674,39.5674,39.3409,39.349,434800.0
2015-01-23 09:40:00,48.63,48.65,48.51,48.57,565800.0,39.3409,39.3571,39.2438,39.2923,565800.0
2015-01-23 09:50:00,48.56,48.58,48.43,48.49,634300.0,39.2843,39.3004,39.1791,39.2276,634300.0
2015-01-23 10:00:00,48.49,48.58,48.47,48.5,698900.0,39.2276,39.3004,39.2114,39.2357,698900.0
2015-01-23 10:10:00,48.5,48.5,48.41,48.47,307000.0,39.2357,39.2357,39.1629,39.2114,307000.0
2015-01-23 10:20:00,48.48,48.52,48.43,48.48,89500.0,39.2195,39.2519,39.1791,39.2195,89500.0
2015-01-23 10:30:00,48.48,48.5,48.43,48.44,71900.0,39.2195,39.2357,39.1791,39.1872,71900.0
2015-01-23 10:40:00,48.44,48.44,48.37,48.39,137900.0,39.1872,39.1872,39.1305,39.1467,137900.0
2015-01-23 10:50:00,48.4,48.57,48.38,48.55,100500.0,39.1548,39.2923,39.1386,39.2762,100500.0
2015-01-23 11:00:00,48.55,48.59,48.53,48.55,46400.0,39.2762,39.3085,39.26,39.2762,46400.0
2015-01-23 11:10:00,48.54,48.57,48.5,48.56,54900.0,39.2681,39.2923,39.2357,39.2843,54900.0
2015-01-23 11:20:00,48.56,48.64,48.55,48.62,44200.0,39.2843,39.349,39.2762,39.3328,44200.0
2015-01-23 11:30:00,48.62,48.62,48.56,48.57,14800.0,39.3328,39.3328,39.2843,39.2923,14800.0
2015-01-23 11:40:00,48.57,48.59,48.55,48.57,69600.0,39.2923,39.3085,39.2762,39.2923,69600.0
2015-01-23 11:50:00,48.58,48.58,48.52,48.55,42500.0,39.3004,39.3004,39.2519,39.2762,42500.0
2015-01-23 12:00:00,48.56,48.59,48.55,48.59,19700.0,39.2843,39.3085,39.2762,39.3085,19700.0
2015-01-23 12:10:00,48.59,48.66,48.57,48.57,36700.0,39.3085,39.3652,39.2923,39.2923,36700.0
2015-01-23 12:20:00,48.56,48.61,48.54,48.6,23600.0,39.2843,39.3247,39.2681,39.3166,23600.0
2015-01-23 12:30:00,48.6,48.7,48.6,48.66,38800.0,39.3166,39.3975,39.3166,39.3652,38800.0
2015-01-23 12:40:00,48.66,48.66,48.58,48.58,28800.0,39.3652,39.3652,39.3004,39.3004,28800.0
2015-01-23 12:50:00,48.57,48.61,48.55,48.59,23900.0,39.2923,39.3247,39.2762,39.3085,23900.0
2015-01-23 13:00:00,48.59,48.6,48.54,48.56,37400.0,39.3085,39.3166,39.2681,39.2843,37400.0
2015-01-23 13:10:00,48.57,48.58,48.46,48.48,31200.0,39.2923,39.3004,39.2034,39.2195,31200.0
2015-01-23 13:20:00,48.48,48.53,48.47,48.51,45700.0,39.2195,39.26,39.2114,39.2438,45700.0
2015-01-23 13:30:00,48.5,48.59,48.5,48.59,15100.0,39.2357,39.3085,39.2357,39.3085,15100.0
2015-01-23 13:40:00,48.59,48.65,48.59,48.63,29500.0,39.3085,39.3571,39.3085,39.3409,29500.0
2015-01-23 13:50:00,48.63,48.63,48.55,48.56,16300.0,39.3409,39.3409,39.2762,39.2843,16300.0
2015-01-23 14:00:00,48.55,48.56,48.5,48.52,34000.0,39.2762,39.2843,39.2357,39.2519,34000.0
2015-01-23 14:10:00,48.51,48.51,48.46,48.48,21600.0,39.2438,39.2438,39.2034,39.2195,21600.0
2015-01-23 14:20:00,48.47,48.51,48.46,48.49,26300.0,39.2114,39.2438,39.2034,39.2276,26300.0
2015-01-23 14:30:00,48.49,48.5,48.45,48.46,83600.0,39.2276,39.2357,39.1953,39.2034,83600.0
2015-01-23 14:40:00,48.46,48.48,48.43,48.43,28000.0,39.2034,39.2195,39.1791,39.1791,28000.0
2015-01-23 14:50:00,48.43,48.46,48.42,48.43,21000.0,39.1791,39.2034,39.171,39.1791,21000.0
2015-01-23 15:00:00,48.42,48.42,48.33,48.38,64300.0,39.171,39.171,39.0982,39.1386,64300.0
2015-01-23 15:10:00,48.38,48.4,48.34,48.38,40600.0,39.1386,39.1548,39.1063,39.1386,40600.0
2015-01-23 15:20:00,48.39,48.4,48.35,48.39,256200.0,39.1467,39.1548,39.1144,39.1467,256200.0
2015-01-23 15:30:00,48.39,48.4,48.29,48.29,44900.0,39.1467,39.1548,39.0658,39.0658,44900.0
2015-01-23 15:40:00,48.3,48.33,48.26,48.27,191900.0,39.0739,39.0982,39.0416,39.0496,191900.0
2015-01-23 15:50:00,48.28,48.28,48.21,48.25,306000.0,39.0577,39.0577,39.0011,39.0335,306000.0
2015-01-26 09:30:00,48.22,48.23,48.09,48.1,253500.0,39.0092,39.0173,38.904,38.9121,253500.0
2015-01-26 09:40:00,48.09,48.18,48.01,48.05,313500.0,38.904,38.9768,38.8393,38.8717,313500.0
2015-01-26 09:50:00,48.04,48.2,48.03,48.15,228600.0,38.8636,38.993,38.8555,38.9526,228600.0
2015-01-26 10:00:00,48.16,48.34,48.15,48.3,156400.0,38.9607,39.1063,38.9526,39.0739,156400.0
2015-01-26 10:10:00,48.3,48.36,48.28,48.3,137600.0,39.0739,39.1225,39.0577,39.0739,137600.0
2015-01-26 10:20:00,48.3,48.33,48.27,48.3,46100.0,39.0739,39.0982,39.0496,39.0739,46100.0
2015-01-26 10:30:00,48.33,48.39,48.3,48.38,39200.0,39.0982,39.1467,39.0739,39.1386,39200.0
2015-01-26 10:40:00,48.4,48.52,48.39,48.45,73700.0,39.1548,39.2519,39.1467,39.1953,73700.0
2015-01-26 10:50:00,48.45,48.5,48.36,48.39,87300.0,39.1953,39.2357,39.1225,39.1467,87300.0
2015-01-26 11:00:00,48.39,48.39,48.33,48.35,37100.0,39.1467,39.1467,39.0982,39.1144,37100.0
2015-01-26 11:10:00,48.34,48.39,48.33,48.39,36200.0,39.1063,39.1467,39.0982,39.1467,36200.0
2015-01-26 11:20:00,48.4,48.45,48.34,48.37,37200.0,39.1548,39.1953,39.1063,39.1305,37200.0
2015-01-26 11:30:00,48.37,48.37,48.34,48.34,80600.0,39.1305,39.1305,39.1063,39.1063,80600.0
2015-01-26 11:40:00,48.34,48.36,48.33,48.35,25200.0,39.1063,39.1225,39.0982,39.1144,25200.0
2015-01-26 11:50:00,48.35,48.39,48.35,48.37,27700.0,39.1144,39.1467,39.1144,39.1305,27700.0
2015-01-26 12:00:00,48.38,48.43,48.35,48.42,45700.0,39.1386,39.1791,39.1144,39.171,45700.0
2015-01-26 12:10:00,48.42,48.43,48.37,48.4,39900.0,39.171,39.1791,39.1305,39.1548,39900.0
2015-01-26 12:20:00,48.4,48.41,48.35,48.37,36900.0,39.1548,39.1629,39.1144,39.1305,36900.0
2015-01-26 12:30:00,48.37,48.39,48.3,48.34,25200.0,39.1305,39.1467,39.0739,39.1063,25200.0
2015-01-26 12:40:00,48.34,48.35,48.3,48.31,52000.0,39.1063,39.1144,39.0739,39.082,52000.0
2015-01-26 12:50:00,48.31,48.35,48.3,48.34,21800.0,39.082,39.1144,39.0739,39.1063,21800.0
2015-01-26 13:00:00,48.35,48.35,48.26,48.28,101300.0,39.1144,39.1144,39.0416,39.0577,101300.0
2015-01-26 13:10:00,48.29,48.35,48.29,48.32,20800.0,39.0658,39.1144,39.0658,39.0901,20800.0
2015-01-26 13:20:00,48.31,48.34,48.31,48.31,9000.0,39.082,39.1063,39.082,39.082,9000.0
2015-01-26 13:30:00,48.31,48.35,48.31,48.33,16100.0,39.082,39.1144,39.082,39.0982,16100.0
2015-01-26 13:40:00,48.33,48.38,48.3,48.38,41100.0,39.0982,39.1386,39.0739,39.1386,41100.0
2015-01-26 13:50:00,48.38,48.38,48.35,48.37,20800.0,39.1386,39.1386,39.1144,39.1305,20800.0
2015-01-26 14:00:00,48.38,48.39,48.34,48.36,45500.0,39.1386,39.1467,39.1063,39.1225,45500.0
2015-01-26 14:10:00,48.35,48.35,48.3,48.3,11300.0,39.1144,39.1144,39.0739,39.0739,11300.0
2015-01-26 14:20:00,48.3,48.31,48.27,48.31,28400.0,39.0739,39.082,39.0496,39.082,28400.0
2015-01-26 14:30:00,48.31,48.34,48.31,48.34,123200.0,39.082,39.1063,39.082,39.1063,123200.0
2015-01-26 14:40:00,48.34,48.36,48.29,48.32,98500.0,39.1063,39.1225,39.0658,39.0901,98500.0
2015-01-26 14:50:00,48.32,48.37,48.3,48.35,16100.0,39.0901,39.1305,39.0739,39.1144,16100.0
2015-01-26 15:00:00,48.35,48.38,48.31,48.37,27500.0,39.1144,39.1386,39.082,39.1305,27500.0
2015-01-26 15:10:00,48.37,48.39,48.3,48.34,54500.0,39.1305,39.1467,39.0739,39.1063,54500.0
2015-01-26 15:20:00,48.34,48.39,48.34,48.36,20600.0,39.1063,39.1467,39.1063,39.1225,20600.0
2015-01-26 15:30:00,48.36,48.42,48.35,48.42,117100.0,39.1225,39.171,39.1144,39.171,117100.0
2015-01-26 15:40:00,48.42,48.43,48.38,48.41,54500.0,39.171,39.1791,39.1386,39.1629,54500.0
2015-01-26 15:50:00,48.42,48.49,48.42,48.46,325700.0,39.171,39.2276,39.171,39.2034,325700.0
2015-01-27 09:30:00,47.79,47.91,47.63,47.91,318100.0,38.6613,38.7584,38.5319,38.7584,318100.0
2015-01-27 09:40:00,47.91,47.97,47.81,47.82,175700.0,38.7584,38.807,38.6775,38.6856,175700.0
2015-01-27 09:50:00,47.83,47.84,47.71,47.76,147300.0,38.6937,38.7018,38.5966,38.6371,147300.0
2015-01-27 10:00:00,47.77,47.87,47.72,47.84,253000.0,38.6452,38.7261,38.6047,38.7018,253000.0
2015-01-27 10:10:00,47.85,47.89,47.73,47.78,132800.0,38.7099,38.7422,38.6128,38.6532,132800.0
2015-01-27 10:20:00,47.77,47.81,47.69,47.71,86100.0,38.6452,38.6775,38.5804,38.5966,86100.0
2015-01-27 10:30:00,47.72,47.72,47.6,47.68,130500.0,38.6047,38.6047,38.5076,38.5723,130500.0
2015-01-27 10:40:00,47.67,47.71,47.58,47.59,99400.0,38.5643,38.5966,38.4914,38.4995,99400.0
2015-01-27 10:50:00,47.6,47.69,47.59,47.68,75200.0,38.5076,38.5804,38.4995,38.5723,75200.0
2015-01-27 11:00:00,47.68,47.73,47.66,47.72,102300.0,38.5723,38.6128,38.5562,38.6047,102300.0
2015-01-27 11:10:00,47.72,47.74,47.68,47.74,101000.0,38.6047,38.6209,38.5723,38.6209,101000.0
2015-01-27 11:20:00,47.75,47.82,47.7,47.82,75000.0,38.629,38.6856,38.5885,38.6856,75000.0
2015-01-27 11:30:00,47.82,47.88,47.79,47.87,61800.0,38.6856,38.7341,38.6613,38.7261,61800.0
2015-01-27 11:40:00,47.86,47.93,47.84,47.91,63600.0,38.718,38.7746,38.7018,38.7584,63600.0
2015-01-27 11:50:00,47.92,47.98,47.89,47.9,78400.0,38.7665,38.815,38.7422,38.7503,78400.0
2015-01-27 12:00:00,47.9,47.91,47.83,47.87,85000.0,38.7503,38.7584,38.6937,38.7261,85000.0
2015-01-27 12:10:00,47.86,47.89,47.84,47.87,72900.0,38.718,38.7422,38.7018,38.7261,72900.0
2015-01-27 12:20:00,47.87,48.03,47.85,48.03,70700.0,38.7261,38.8555,38.7099,38.8555,70700.0
2015-01-27 12:30:00,48.03,48.05,48.0,48.05,79200.0,38.8555,38.8717,38.8312,38.8717,79200.0
2015-01-27 12:40:00,48.05,48.06,48.0,48.01,41600.0,38.8717,38.8798,38.8312,38.8393,41600.0
2015-01-27 12:50:00,48.01,48.09,48.0,48.09,46100.0,38.8393,38.904,38.8312,38.904,46100.0
2015-01-27 13:00:00,48.1,48.12,48.06,48.11,39400.0,38.9121,38.9283,38.8798,38.9202,39400.0
2015-01-27 13:10:00,48.11,48.24,48.09,48.22,72600.0,38.9202,39.0254,38.904,39.0092,72600.0
2015-01-27 13:20:00,48.22,48.31,48.22,48.3,251200.0,39.0092,39.082,39.0092,39.0739,251200.0
2015-01-27 13:30:00,48.3,48.32,48.24,48.28,72600.0,39.0739,39.0901,39.0254,39.0577,72600.0
2015-01-27 13:40:00,48.28,48.3,48.19,48.23,52900.0,39.0577,39.0739,38.9849,39.0173,52900.0
2015-01-27 13:50:00,48.22,48.22,48.17,48.18,32700.0,39.0092,39.0092,38.9687,38.9768,32700.0
2015-01-27 14:00:00,48.18,48.27,48.17,48.23,35600.0,38.9768,39.0496,38.9687,39.0173,35600.0
2015-01-27 14:10:00,48.23,48.35,48.22,48.34,45400.0,39.0173,39.1144,39.0092,39.1063,45400.0
2015-01-27 14:20:00,48.34,48.42,48.34,48.4,163200.0,39.1063,39.171,39.1063,39.1548,163200.0
2015-01-27 14:30:00,48.41,48.44,48.36,48.44,46200.0,39.1629,39.1872,39.1225,39.1872,46200.0
2015-01-27 14:40:00,48.44,48.47,48.42,48.47,225500.0,39.1872,39.2114,39.171,39.2114,225500.0
2015-01-27 14:50:00,48.48,48.48,48.3,48.3,106500.0,39.2195,39.2195,39.0739,39.0739,106500.0
2015-01-27 15:00:00,48.29,48.35,48.25,48.31,111400.0,39.0658,39.1144,39.0335,39.082,111400.0
2015-01-27 15:10:00,48.31,48.33,48.22,48.22,62000.0,39.082,39.0982,39.0092,39.0092,62000.0
2015-01-27 15:20:00,48.22,48.23,48.11,48.11,107200.0,39.0092,39.0173,38.9202,38.9202,107200.0
2015-01-27 15:30:00,48.1,48.19,48.08,48.12,112600.0,38.9121,38.9849,38.8959,38.9283,112600.0
2015-01-27 15:40:00,48.12,48.21,48.12,48.16,160600.0,38.9283,39.0011,38.9283,38.9607,160600.0
2015-01-27 15:50:00,48.16,48.16,48.07,48.12,323200.0,38.9607,38.9607,38.8878,38.9283,323200.0
2015-01-28 09:30:00,48.2,48.29,47.98,48.05,415900.0,38.993,39.0658,38.815,38.8717,415900.0
2015-01-28 09:40:00,48.06,48.09,47.91,47.93,333400.0,38.8798,38.904,38.7584,38.7746,333400.0
2015-01-28 09:50:00,47.95,48.03,47.9,47.91,159700.0,38.7908,38.8555,38.7503,38.7584,159700.0
2015-01-28 10:00:00,47.93,48.09,47.91,48.05,159900.0,38.7746,38.904,38.7584,38.8717,159900.0
2015-01-28 10:10:00,48.05,48.07,47.89,47.93,141800.0,38.8717,38.8878,38.7422,38.7746,141800.0
2015-01-28 10:20:00,47.93,47.99,47.89,47.89,164100.0,38.7746,38.8231,38.7422,38.7422,164100.0
2015-01-28 10:30:00,47.9,47.95,47.76,47.78,169600.0,38.7503,38.7908,38.6371,38.6532,169600.0
2015-01-28 10:40:00,47.79,47.85,47.71,47.76,75200.0,38.6613,38.7099,38.5966,38.6371,75200.0
2015-01-28 10:50:00,47.76,47.8,47.67,47.69,182900.0,38.6371,38.6694,38.5643,38.5804,182900.0
2015-01-28 11:00:00,47.69,47.8,47.65,47.8,129900.0,38.5804,38.6694,38.5481,38.6694,129900.0
2015-01-28 11:10:00,47.8,47.8,47.64,47.68,81800.0,38.6694,38.6694,38.54,38.5723,81800.0
2015-01-28 11:20:00,47.68,47.68,47.6,47.65,86000.0,38.5723,38.5723,38.5076,38.5481,86000.0
2015-01-28 11:30:00,47.65,47.8,47.64,47.77,58600.0,38.5481,38.6694,38.54,38.6452,58600.0
2015-01-28 11:40:00,47.76,47.86,47.76,47.82,49900.0,38.6371,38.718,38.6371,38.6856,49900.0
2015-01-28 11:50:00,47.83,47.83,47.74,47.8,34400.0,38.6937,38.6937,38.6209,38.6694,34400.0
2015-01-28 12:00:00,47.8,47.89,47.8,47.85,52100.0,38.6694,38.7422,38.6694,38.7099,52100.0
2015-01-28 12:10:00,47.84,47.94,47.8,47.92,36700.0,38.7018,38.7827,38.6694,38.7665,36700.0
2015-01-28 12:20:00,47.92,47.94,47.87,47.9,62000.0,38.7665,38.7827,38.7261,38.7503,62000.0
2015-01-28 12:30:00,47.89,47.93,47.84,47.85,64000.0,38.7422,38.7746,38.7018,38.7099,64000.0
2015-01-28 12:40:00,47.85,47.85,47.79,47.85,65500.0,38.7099,38.7099,38.6613,38.7099,65500.0
2015-01-28 12:50:00,47.85,47.89,47.83,47.85,26000.0,38.7099,38.7422,38.6937,38.7099,26000.0
2015-01-28 13:00:00,47.85,47.87,47.82,47.86,40000.0,38.7099,38.7261,38.6856,38.718,40000.0
2015-01-28 13:10:00,47.85,47.85,47.77,47.77,141300.0,38.7099,38.7099,38.6452,38.6452,141300.0
2015-01-28 13:20:00,47.76,47.8,47.76,47.78,21300.0,38.6371,38.6694,38.6371,38.6532,21300.0
2015-01-28 13:30:00,47.78,47.88,47.77,47.84,32100.0,38.6532,38.7341,38.6452,38.7018,32100.0
2015-01-28 13:40:00,47.84,47.86,47.78,47.81,20400.0,38.7018,38.718,38.6532,38.6775,20400.0
2015-01-28 13:50:00,47.82,47.86,47.76,47.78,37300.0,38.6856,38.718,38.6371,38.6532,37300.0
2015-01-28 14:00:00,47.78,48.0,47.74,47.75,359400.0,38.6532,38.8312,38.6209,38.629,359400.0
2015-01-28 14:10:00,47.75,47.75,47.67,47.74,256200.0,38.629,38.629,38.5643,38.6209,256200.0
2015-01-28 14:20:00,47.74,47.76,47.53,47.55,208200.0,38.6209,38.6371,38.451,38.4672,208200.0
2015-01-28 14:30:00,47.55,47.6,47.45,47.56,162400.0,38.4672,38.5076,38.3863,38.4753,162400.0
2015-01-28 14:40:00,47.56,47.66,47.53,47.59,87100.0,38.4753,38.5562,38.451,38.4995,87100.0
2015-01-28 14:50:00,47.59,47.67,47.57,47.58,99000.0,38.4995,38.5643,38.4834,38.4914,99000.0
2015-01-28 15:00:00,47.6,47.66,47.52,47.56,115300.0,38.5076,38.5562,38.4429,38.4753,115300.0
2015-01-28 15:10:00,47.56,47.58,47.4,47.41,228300.0,38.4753,38.4914,38.3458,38.3539,228300.0
2015-01-28 15:20:00,47.41,47.49,47.35,47.41,120700.0,38.3539,38.4186,38.3054,38.3539,120700.0
2015-01-28 15:30:00,47.42,47.43,47.28,47.31,217300.0,38.362,38.3701,38.2488,38.273,217300.0
2015-01-28 15:40:00,47.3,47.33,47.18,47.3,409600.0,38.2649,38.2892,38.1679,38.2649,409600.0
2015-01-28 15:50:00,47.3,47.32,47.23,47.26,433300.0,38.2649,38.2811,38.2083,38.2326,433300.0
2015-01-29 09:30:00,47.32,47.48,47.16,47.38,516100.0,38.2811,38.4105,38.1517,38.3297,516100.0
2015-01-29 09:40:00,47.38,47.48,47.25,47.32,367700.0,38.3297,38.4105,38.2245,38.2811,367700.0
2015-01-29 09:50:00,47.33,47.55,47.29,47.52,298400.0,38.2892,38.4672,38.2568,38.4429,298400.0
2015-01-29 10:00:00,47.51,47.56,47.41,47.49,409400.0,38.4348,38.4753,38.3539,38.4186,409400.0
2015-01-29 10:10:00,47.47,47.57,47.44,47.49,97600.0,38.4025,38.4834,38.3782,38.4186,97600.0
2015-01-29 10:20:00,47.48,47.48,47.31,47.45,180700.0,38.4105,38.4105,38.273,38.3863,180700.0
2015-01-29 10:30:00,47.44,47.5,47.22,47.26,206300.0,38.3782,38.4267,38.2002,38.2326,206300.0
2015-01-29 10:40:00,47.26,47.26,47.01,47.14,181100.0,38.2326,38.2326,38.0303,38.1355,181100.0
2015-01-29 10:50:00,47.14,47.25,47.06,47.2,114200.0,38.1355,38.2245,38.0708,38.184,114200.0
2015-01-29 11:00:00,47.2,47.22,47.08,47.17,79000.0,38.184,38.2002,38.087,38.1598,79000.0
2015-01-29 11:10:00,47.18,47.26,47.15,47.15,104200.0,38.1679,38.2326,38.1436,38.1436,104200.0
2015-01-29 11:20:00,47.16,47.26,47.16,47.24,137000.0,38.1517,38.2326,38.1517,38.2164,137000.0
2015-01-29 11:30:00,47.24,47.41,47.23,47.4,243600.0,38.2164,38.3539,38.2083,38.3458,243600.0
2015-01-29 11:40:00,47.4,47.42,47.34,47.38,77000.0,38.3458,38.362,38.2973,38.3297,77000.0
2015-01-29 11:50:00,47.39,47.49,47.39,47.43,141400.0,38.3377,38.4186,38.3377,38.3701,141400.0
2015-01-29 12:00:00,47.43,47.56,47.43,47.52,92200.0,38.3701,38.4753,38.3701,38.4429,92200.0
2015-01-29 12:10:00,47.52,47.57,47.48,47.49,58400.0,38.4429,38.4834,38.4105,38.4186,58400.0
2015-01-29 12:20:00,47.49,47.53,47.43,47.51,53300.0,38.4186,38.451,38.3701,38.4348,53300.0
2015-01-29 12:30:00,47.51,47.54,47.45,47.46,43800.0,38.4348,38.4591,38.3863,38.3944,43800.0
2015-01-29 12:40:00,47.46,47.47,47.33,47.43,94700.0,38.3944,38.4025,38.2892,38.3701,94700.0
2015-01-29 12:50:00,47.42,47.49,47.36,47.48,36400.0,38.362,38.4186,38.3135,38.4105,36400.0
2015-01-29 13:00:00,47.48,47.48,47.35,47.37,49200.0,38.4105,38.4105,38.3054,38.3216,49200.0
2015-01-29 13:10:00,47.37,47.5,47.37,47.46,80300.0,38.3216,38.4267,38.3216,38.3944,80300.0
2015-01-29 13:20:00,47.45,47.57,47.44,47.57,115600.0,38.3863,38.4834,38.3782,38.4834,115600.0
2015-01-29 13:30:00,47.57,47.59,47.52,47.59,52100.0,38.4834,38.4995,38.4429,38.4995,52100.0
2015-01-29 13:40:00,47.6,47.74,47.56,47.73,50700.0,38.5076,38.6209,38.4753,38.6128,50700.0
2015-01-29 13:50:00,47.73,47.77,47.65,47.66,37100.0,38.6128,38.6452,38.5481,38.5562,37100.0
2015-01-29 14:00:00,47.65,47.7,47.63,47.65,42700.0,38.5481,38.5885,38.5319,38.5481,42700.0
2015-01-29 14:10:00,47.65,47.69,47.62,47.62,40200.0,38.5481,38.5804,38.5238,38.5238,40200.0
2015-01-29 14:20:00,47.62,47.74,47.62,47.74,29700.0,38.5238,38.6209,38.5238,38.6209,29700.0
2015-01-29 14:30:00,47.74,47.8,47.73,47.75,33700.0,38.6209,38.6694,38.6128,38.629,33700.0
2015-01-29 14:40:00,47.75,47.76,47.69,47.69,58900.0,38.629,38.6371,38.5804,38.5804,58900.0
2015-01-29 14:50:00,47.69,47.74,47.67,47.73,37100.0,38.5804,38.6209,38.5643,38.6128,37100.0
2015-01-29 15:00:00,47.73,47.8,47.7,47.79,41000.0,38.6128,38.6694,38.5885,38.6613,41000.0
2015-01-29 15:10:00,47.79,47.86,47.72,47.85,119000.0,38.6613,38.718,38.6047,38.7099,119000.0
2015-01-29 15:20:00,47.85,47.95,47.82,47.87,213500.0,38.7099,38.7908,38.6856,38.7261,213500.0
2015-01-29 15:30:00,47.88,47.94,47.85,47.93,121200.0,38.7341,38.7827,38.7099,38.7746,121200.0
2015-01-29 15:40:00,47.94,47.96,47.83,47.84,299500.0,38.7827,38.7989,38.6937,38.7018,299500.0
2015-01-29 15:50:00,47.85,47.89,47.83,47.89,722800.0,38.7099,38.7422,38.6937,38.7422,722800.0
2015-01-30 09:30:00,47.48,47.7,47.35,47.67,718500.0,38.4105,38.5885,38.3054,38.5643,718500.0
2015-01-30 09:40:00,47.67,47.87,47.67,47.79,351600.0,38.5643,38.7261,38.5643,38.6613,351600.0
2015-01-30 09:50:00,47.8,48.04,47.8,47.93,274300.0,38.6694,38.8636,38.6694,38.7746,274300.0
2015-01-30 10:00:00,47.93,47.99,47.79,47.8,512200.0,38.7746,38.8231,38.6613,38.6694,512200.0
2015-01-30 10:10:00,47.79,47.92,47.75,47.84,206600.0,38.6613,38.7665,38.629,38.7018,206600.0
2015-01-30 10:20:00,47.83,47.87,47.8,47.8,93600.0,38.6937,38.7261,38.6694,38.6694,93600.0
2015-01-30 10:30:00,47.8,47.8,47.68,47.77,116900.0,38.6694,38.6694,38.5723,38.6452,116900.0
2015-01-30 10:40:00,47.79,48.04,47.78,48.0,116000.0,38.6613,38.8636,38.6532,38.8312,116000.0
2015-01-30 10:50:00,47.99,47.99,47.75,47.85,120600.0,38.8231,38.8231,38.629,38.7099,120600.0
2015-01-30 11:00:00,47.86,47.92,47.76,47.78,125200.0,38.718,38.7665,38.6371,38.6532,125200.0
2015-01-30 11:10:00,47.77,47.79,47.62,47.69,130400.0,38.6452,38.6613,38.5238,38.5804,130400.0
2015-01-30 11:20:00,47.69,47.79,47.64,47.77,84800.0,38.5804,38.6613,38.54,38.6452,84800.0
2015-01-30 11:30:00,47.76,47.81,47.75,47.78,74800.0,38.6371,38.6775,38.629,38.6532,74800.0
2015-01-30 11:40:00,47.78,47.78,47.66,47.69,57200.0,38.6532,38.6532,38.5562,38.5804,57200.0
2015-01-30 11:50:00,47.69,47.78,47.62,47.77,76900.0,38.5804,38.6532,38.5238,38.6452,76900.0
2015-01-30 12:00:00,47.78,47.9,47.78,47.88,88600.0,38.6532,38.7503,38.6532,38.7341,88600.0
2015-01-30 12:10:00,47.88,47.97,47.83,47.93,87900.0,38.7341,38.807,38.6937,38.7746,87900.0
2015-01-30 12:20:00,47.93,48.0,47.91,47.94,60400.0,38.7746,38.8312,38.7584,38.7827,60400.0
2015-01-30 12:30:00,47.94,47.96,47.89,47.91,71400.0,38.7827,38.7989,38.7422,38.7584,71400.0
2015-01-30 12:40:00,47.9,47.91,47.82,47.85,58800.0,38.7503,38.7584,38.6856,38.7099,58800.0
2015-01-30 12:50:00,47.85,47.93,47.8,47.83,102500.0,38.7099,38.7746,38.6694,38.6937,102500.0
2015-01-30 13:00:00,47.83,47.89,47.81,47.83,61900.0,38.6937,38.7422,38.6775,38.6937,61900.0
2015-01-30 13:10:00,47.83,47.83,47.73,47.76,43800.0,38.6937,38.6937,38.6128,38.6371,43800.0
2015-01-30 13:20:00,47.76,47.87,47.74,47.87,47300.0,38.6371,38.7261,38.6209,38.7261,47300.0
2015-01-30 13:30:00,47.85,47.93,47.83,47.85,53800.0,38.7099,38.7746,38.6937,38.7099,53800.0
2015-01-30 13:40:00,47.85,47.98,47.82,47.98,49200.0,38.7099,38.815,38.6856,38.815,49200.0
2015-01-30 13:50:00,47.97,48.03,47.93,48.01,90700.0,38.807,38.8555,38.7746,38.8393,90700.0
2015-01-30 14:00:00,48.01,48.07,47.97,48.06,54400.0,38.8393,38.8878,38.807,38.8798,54400.0
2015-01-30 14:10:00,48.06,48.13,47.97,48.12,64100.0,38.8798,38.9364,38.807,38.9283,64100.0
2015-01-30 14:20:00,48.12,48.24,48.09,48.24,137000.0,38.9283,39.0254,38.904,39.0254,137000.0
2015-01-30 14:30:00,48.25,48.26,48.14,48.15,85400.0,39.0335,39.0416,38.9445,38.9526,85400.0
2015-01-30 14:40:00,48.15,48.17,48.05,48.07,106200.0,38.9526,38.9687,38.8717,38.8878,106200.0
2015-01-30 14:50:00,48.04,48.05,47.88,47.92,150100.0,38.8636,38.8717,38.7341,38.7665,150100.0
2015-01-30 15:00:00,47.92,48.0,47.77,47.81,182700.0,38.7665,38.8312,38.6452,38.6775,182700.0
2015-01-30 15:10:00,47.8,47.92,47.79,47.81,262900.0,38.6694,38.7665,38.6613,38.6775,262900.0
2015-01-30 15:20:00,47.81,47.88,47.71,47.84,321000.0,38.6775,38.7341,38.5966,38.7018,321000.0
2015-01-30 15:30:00,47.84,47.9,47.78,47.81,552700.0,38.7018,38.7503,38.6532,38.6775,552700.0
2015-01-30 15:40:00,47.8,47.8,47.68,47.69,250700.0,38.6694,38.6694,38.5723,38.5804,250700.0
2015-01-30 15:50:00,47.68,47.72,47.63,47.68,638600.0,38.5723,38.6047,38.5319,38.5723,638600.0
2015-02-02 09:30:00,47.74,48.02,47.55,47.91,384700.0,38.6209,38.8474,38.4672,38.7584,384700.0
2015-02-02 09:40:00,47.91,48.03,47.84,47.98,368100.0,38.7584,38.8555,38.7018,38.815,368100.0
2015-02-02 09:50:00,47.97,47.97,47.85,47.86,178300.0,38.807,38.807,38.7099,38.718,178300.0
2015-02-02 10:00:00,47.86,47.86,47.58,47.63,272200.0,38.718,38.718,38.4914,38.5319,272200.0
2015-02-02 10:10:00,47.63,47.71,47.57,47.67,189100.0,38.5319,38.5966,38.4834,38.5643,189100.0
2015-02-02 10:20:00,47.67,47.71,47.62,47.7,189800.0,38.5643,38.5966,38.5238,38.5885,189800.0
2015-02-02 10:30:00,47.7,47.73,47.57,47.7,238500.0,38.5885,38.6128,38.4834,38.5885,238500.0
2015-02-02 10:40:00,47.7,47.77,47.63,47.64,161400.0,38.5885,38.6452,38.5319,38.54,161400.0
2015-02-02 10:50:00,47.64,47.73,47.62,47.69,188900.0,38.54,38.6128,38.5238,38.5804,188900.0
2015-02-02 11:00:00,47.68,47.87,47.68,47.85,118500.0,38.5723,38.7261,38.5723,38.7099,118500.0
2015-02-02 11:10:00,47.86,47.93,47.86,47.88,219900.0,38.718,38.7746,38.718,38.7341,219900.0
2015-02-02 11:20:00,47.87,47.96,47.81,47.95,118900.0,38.7261,38.7989,38.6775,38.7908,118900.0
2015-02-02 11:30:00,47.98,48.12,47.94,48.07,178000.0,38.815,38.9283,38.7827,38.8878,178000.0
2015-02-02 11:40:00,48.06,48.11,47.99,48.04,154900.0,38.8798,38.9202,38.8231,38.8636,154900.0
2015-02-02 11:50:00,48.04,48.05,47.97,48.0,57600.0,38.8636,38.8717,38.807,38.8312,57600.0
2015-02-02 12:00:00,48.01,48.02,47.84,47.89,71500.0,38.8393,38.8474,38.7018,38.7422,71500.0
2015-02-02 12:10:00,47.89,47.93,47.84,47.93,34800.0,38.7422,38.7746,38.7018,38.7746,34800.0
2015-02-02 12:20:00,47.92,47.92,47.83,47.85,69200.0,38.7665,38.7665,38.6937,38.7099,69200.0
2015-02-02 12:30:00,47.85,47.91,47.81,47.91,140200.0,38.7099,38.7584,38.6775,38.7584,140200.0
2015-02-02 12:40:00,47.91,47.95,47.75,47.75,125800.0,38.7584,38.7908,38.629,38.629,125800.0
2015-02-02 12:50:00,47.75,47.76,47.63,47.63,124300.0,38.629,38.6371,38.5319,38.5319,124300.0
2015-02-02 13:00:00,47.64,47.67,47.56,47.62,143900.0,38.54,38.5643,38.4753,38.5238,143900.0
2015-02-02 13:10:00,47.62,47.67,47.57,47.59,115800.0,38.5238,38.5643,38.4834,38.4995,115800.0
2015-02-02 13:20:00,47.58,47.69,47.58,47.64,154000.0,38.4914,38.5804,38.4914,38.54,154000.0
2015-02-02 13:30:00,47.66,47.7,47.47,47.47,85900.0,38.5562,38.5885,38.4025,38.4025,85900.0
2015-02-02 13:40:00,47.46,47.5,47.41,47.46,116200.0,38.3944,38.4267,38.3539,38.3944,116200.0
2015-02-02 13:50:00,47.47,47.59,47.47,47.53,78000.0,38.4025,38.4995,38.4025,38.451,78000.0
2015-02-02 14:00:00,47.53,47.68,47.51,47.64,55600.0,38.451,38.5723,38.4348,38.54,55600.0
2015-02-02 14:10:00,47.64,47.76,47.59,47.76,40100.0,38.54,38.6371,38.4995,38.6371,40100.0
2015-02-02 14:20:00,47.76,47.88,47.75,47.88,67100.0,38.6371,38.7341,38.629,38.7341,67100.0
2015-02-02 14:30:00,47.88,47.9,47.76,47.78,59000.0,38.7341,38.7503,38.6371,38.6532,59000.0
2015-02-02 14:40:00,47.77,47.78,47.65,47.65,48500.0,38.6452,38.6532,38.5481,38.5481,48500.0
2015-02-02 14:50:00,47.66,47.78,47.63,47.67,100800.0,38.5562,38.6532,38.5319,38.5643,100800.0
2015-02-02 15:00:00,47.68,47.81,47.67,47.8,90200.0,38.5723,38.6775,38.5643,38.6694,90200.0
2015-02-02 15:10:00,47.81,47.91,47.8,47.87,320200.0,38.6775,38.7584,38.6694,38.7261,320200.0
2015-02-02 15:20:00,47.87,47.97,47.86,47.93,46900.0,38.7261,38.807,38.718,38.7746,46900.0
2015-02-02 15:30:00,47.93,48.13,47.91,48.12,174100.0,38.7746,38.9364,38.7584,38.9283,174100.0
2015-02-02 15:40:00,48.13,48.25,48.1,48.16,222200.0,38.9364,39.0335,38.9121,38.9607,222200.0
2015-02-02 15:50:00,48.16,48.19,48.05,48.13,342000.0,38.9607,38.9849,38.8717,38.9364,342000.0
2015-02-03 09:30:00,48.45,48.82,48.37,48.71,219900.0,39.1953,39.4946,39.1305,39.4056,219900.0
2015-02-03 09:40:00,48.71,48.85,48.7,48.77,204200.0,39.4056,39.5189,39.3975,39.4541,204200.0
2015-02-03 09:50:00,48.77,48.81,48.73,48.8,178400.0,39.4541,39.4865,39.4218,39.4784,178400.0
2015-02-03 10:00:00,48.81,48.87,48.66,48.7,279000.0,39.4865,39.535,39.3652,39.3975,279000.0
2015-02-03 10:10:00,48.69,48.71,48.61,48.69,103700.0,39.3894,39.4056,39.3247,39.3894,103700.0
2015-02-03 10:20:00,48.69,48.81,48.68,48.8,100600.0,39.3894,39.4865,39.3813,39.4784,100600.0
2015-02-03 10:30:00,48.83,48.83,48.73,48.74,68400.0,39.5027,39.5027,39.4218,39.4299,68400.0
2015-02-03 10:40:00,48.73,48.79,48.66,48.71,141200.0,39.4218,39.4703,39.3652,39.4056,141200.0
2015-02-03 10:50:00,48.71,48.74,48.56,48.56,169000.0,39.4056,39.4299,39.2843,39.2843,169000.0
2015-02-03 11:00:00,48.55,48.68,48.55,48.67,206500.0,39.2762,39.3813,39.2762,39.3732,206500.0
2015-02-03 11:10:00,48.67,48.73,48.62,48.73,108100.0,39.3732,39.4218,39.3328,39.4218,108100.0
2015-02-03 11:20:00,48.74,48.8,48.69,48.72,105400.0,39.4299,39.4784,39.3894,39.4137,105400.0
2015-02-03 11:30:00,48.71,48.76,48.68,48.73,83700.0,39.4056,39.446,39.3813,39.4218,83700.0
2015-02-03 11:40:00,48.74,48.84,48.74,48.8,55800.0,39.4299,39.5108,39.4299,39.4784,55800.0
2015-02-03 11:50:00,48.8,48.81,48.66,48.71,63600.0,39.4784,39.4865,39.3652,39.4056,63600.0
2015-02-03 12:00:00,48.7,48.75,48.67,48.73,263100.0,39.3975,39.438,39.3732,39.4218,263100.0
2015-02-03 12:10:00,48.73,48.82,48.73,48.79,59200.0,39.4218,39.4946,39.4218,39.4703,59200.0
2015-02-03 12:20:00,48.79,48.83,48.73,48.79,72200.0,39.4703,39.5027,39.4218,39.4703,72200.0
2015-02-03 12:30:00,48.78,48.79,48.7,48.75,61400.0,39.4622,39.4703,39.3975,39.438,61400.0
2015-02-03 12:40:00,48.77,48.86,48.74,48.81,41500.0,39.4541,39.5269,39.4299,39.4865,41500.0
2015-02-03 12:50:00,48.82,48.91,48.78,48.84,70200.0,39.4946,39.5674,39.4622,39.5108,70200.0
2015-02-03 13:00:00,48.84,48.88,48.81,48.87,64600.0,39.5108,39.5431,39.4865,39.535,64600.0
2015-02-03 13:10:00,48.86,48.96,48.82,48.94,68000.0,39.5269,39.6078,39.4946,39.5917,68000.0
2015-02-03 13:20:00,48.95,49.03,48.95,49.01,46100.0,39.5998,39.6645,39.5998,39.6483,46100.0
2015-02-03 13:30:00,49.02,49.05,48.97,48.98,46200.0,39.6564,39.6807,39.6159,39.624,46200.0
2015-02-03 13:40:00,48.99,49.07,48.98,49.05,50300.0,39.6321,39.6968,39.624,39.6807,50300.0
2015-02-03 13:50:00,49.06,49.17,49.05,49.17,119600.0,39.6887,39.7777,39.6807,39.7777,119600.0
2015-02-03 14:00:00,49.17,49.21,49.13,49.13,79500.0,39.7777,39.8101,39.7454,39.7454,79500.0
2015-02-03 14:10:00,49.13,49.17,49.11,49.15,44800.0,39.7454,39.7777,39.7292,39.7616,44800.0
2015-02-03 14:20:00,49.15,49.16,49.05,49.08,57700.0,39.7616,39.7696,39.6807,39.7049,57700.0
2015-02-03 14:30:00,49.08,49.1,49.01,49.06,38200.0,39.7049,39.7211,39.6483,39.6887,38200.0
2015-02-03 14:40:00,49.07,49.12,49.04,49.06,46800.0,39.6968,39.7373,39.6726,39.6887,46800.0
2015-02-03 14:50:00,49.05,49.07,49.0,49.07,30900.0,39.6807,39.6968,39.6402,39.6968,30900.0
2015-02-03 15:00:00,49.08,49.13,49.07,49.11,46200.0,39.7049,39.7454,39.6968,39.7292,46200.0
2015-02-03 15:10:00,49.11,49.11,49.02,49.07,153000.0,39.7292,39.7292,39.6564,39.6968,153000.0
2015-02-03 15:20:00,49.07,49.15,49.07,49.13,136500.0,39.6968,39.7616,39.6968,39.7454,136500.0
2015-02-03 15:30:00,49.12,49.15,49.03,49.08,252800.0,39.7373,39.7616,39.6645,39.7049,252800.0
2015-02-03 15:40:00,49.08,49.14,49.06,49.12,354800.0,39.7049,39.7535,39.6887,39.7373,354800.0
2015-02-03 15:50:00,49.12,49.19,49.12,49.15,1224700.0,39.7373,39.7939,39.7373,39.7616,1224700.0
2015-02-04 09:30:00,48.88,49.0,48.77,48.82,907500.0,39.5431,39.6402,39.4541,39.4946,907500.0
2015-02-04 09:40:00,48.85,48.93,48.76,48.86,148400.0,39.5189,39.5836,39.446,39.5269,148400.0
2015-02-04 09:50:00,48.86,48.98,48.83,48.98,107500.0,39.5269,39.624,39.5027,39.624,107500.0
2015-02-04 10:00:00,48.99,49.08,48.96,48.96,187200.0,39.6321,39.7049,39.6078,39.6078,187200.0
2015-02-04 10:10:00,48.96,49.04,48.9,48.96,137100.0,39.6078,39.6726,39.5593,39.6078,137100.0
2015-02-04 10:20:00,48.95,48.96,48.87,48.9,250000.0,39.5998,39.6078,39.535,39.5593,250000.0
2015-02-04 10:30:00,48.9,48.91,48.79,48.91,209100.0,39.5593,39.5674,39.4703,39.5674,209100.0
2015-02-04 10:40:00,48.91,49.0,48.88,48.97,81300.0,39.5674,39.6402,39.5431,39.6159,81300.0
2015-02-04 10:50:00,48.98,48.99,48.88,48.97,73300.0,39.624,39.6321,39.5431,39.6159,73300.0
2015-02-04 11:00:00,48.96,49.06,48.91,49.05,103800.0,39.6078,39.6887,39.5674,39.6807,103800.0
2015-02-04 11:10:00,49.05,49.08,48.94,48.99,221400.0,39.6807,39.7049,39.5917,39.6321,221400.0
2015-02-04 11:20:00,48.99,49.07,48.99,49.04,81300.0,39.6321,39.6968,39.6321,39.6726,81300.0
2015-02-04 11:30:00,49.05,49.11,49.03,49.08,89600.0,39.6807,39.7292,39.6645,39.7049,89600.0
2015-02-04 11:40:00,49.08,49.11,49.04,49.1,62700.0,39.7049,39.7292,39.6726,39.7211,62700.0
2015-02-04 11:50:00,49.1,49.1,48.97,49.0,62900.0,39.7211,39.7211,39.6159,39.6402,62900.0
2015-02-04 12:00:00,49.0,49.04,48.98,49.01,31400.0,39.6402,39.6726,39.624,39.6483,31400.0
2015-02-04 12:10:00,49.01,49.01,48.95,48.96,42600.0,39.6483,39.6483,39.5998,39.6078,42600.0
2015-02-04 12:20:00,48.96,48.99,48.84,48.84,40400.0,39.6078,39.6321,39.5108,39.5108,40400.0
2015-02-04 12:30:00,48.83,48.88,48.81,48.83,51800.0,39.5027,39.5431,39.4865,39.5027,51800.0
2015-02-04 12:40:00,48.83,48.83,48.76,48.81,67800.0,39.5027,39.5027,39.446,39.4865,67800.0
2015-02-04 12:50:00,48.81,48.9,48.81,48.88,50400.0,39.4865,39.5593,39.4865,39.5431,50400.0
2015-02-04 13:00:00,48.89,48.94,48.86,48.93,44800.0,39.5512,39.5917,39.5269,39.5836,44800.0
2015-02-04 13:10:00,48.93,48.93,48.88,48.9,43900.0,39.5836,39.5836,39.5431,39.5593,43900.0
2015-02-04 13:20:00,48.9,48.95,48.87,48.94,35900.0,39.5593,39.5998,39.535,39.5917,35900.0
2015-02-04 13:30:00,48.94,48.99,48.92,48.98,59300.0,39.5917,39.6321,39.5755,39.624,59300.0
2015-02-04 13:40:00,48.97,48.97,48.88,48.89,25600.0,39.6159,39.6159,39.5431,39.5512,25600.0
2015-02-04 13:50:00,48.88,48.89,48.81,48.84,31700.0,39.5431,39.5512,39.4865,39.5108,31700.0
2015-02-04 14:00:00,48.85,48.96,48.84,48.87,37300.0,39.5189,39.6078,39.5108,39.535,37300.0
2015-02-04 14:10:00,48.87,48.9,48.8,48.82,54200.0,39.535,39.5593,39.4784,39.4946,54200.0
2015-02-04 14:20:00,48.81,48.91,48.81,48.87,63600.0,39.4865,39.5674,39.4865,39.535,63600.0
2015-02-04 14:30:00,48.89,48.99,48.84,48.99,46400.0,39.5512,39.6321,39.5108,39.6321,46400.0
2015-02-04 14:40:00,48.99,48.99,48.94,48.99,24500.0,39.6321,39.6321,39.5917,39.6321,24500.0
2015-02-04 14:50:00,48.99,49.03,48.94,49.0,32300.0,39.6321,39.6645,39.5917,39.6402,32300.0
2015-02-04 15:00:00,49.0,49.02,48.93,49.02,48700.0,39.6402,39.6564,39.5836,39.6564,48700.0
2015-02-04 15:10:00,49.01,49.09,48.99,49.07,31900.0,39.6483,39.713,39.6321,39.6968,31900.0
2015-02-04 15:20:00,49.07,49.16,49.05,49.16,68900.0,39.6968,39.7696,39.6807,39.7696,68900.0
2015-02-04 15:30:00,49.16,49.23,49.05,49.05,167500.0,39.7696,39.8263,39.6807,39.6807,167500.0
2015-02-04 15:40:00,49.04,49.08,48.75,48.83,763400.0,39.6726,39.7049,39.438,39.5027,763400.0
2015-02-04 15:50:00,48.84,48.87,48.76,48.87,829800.0,39.5108,39.535,39.446,39.535,829800.0
2015-02-05 09:30:00,49.02,49.31,49.02,49.24,206200.0,39.6564,39.891,39.6564,39.8344,206200.0
2015-02-05 09:40:00,49.25,49.46,49.12,49.45,300100.0,39.8425,40.0123,39.7373,40.0042,300100.0
2015-02-05 09:50:00,49.46,49.55,49.4,49.47,249600.0,40.0123,40.0851,39.9638,40.0204,249600.0
2015-02-05 10:00:00,49.47,49.61,49.43,49.51,308900.0,40.0204,40.1337,39.9881,40.0528,308900.0
2015-02-05 10:10:00,49.51,49.65,49.49,49.59,602300.0,40.0528,40.166,40.0366,40.1175,602300.0
2015-02-05 10:20:00,49.59,49.69,49.57,49.67,396600.0,40.1175,40.1984,40.1013,40.1822,396600.0
2015-02-05 10:30:00,49.66,49.79,49.63,49.77,287300.0,40.1741,40.2793,40.1499,40.2631,287300.0
2015-02-05 10:40:00,49.78,49.87,49.76,49.87,153500.0,40.2712,40.344,40.255,40.344,153500.0
2015-02-05 10:50:00,49.86,49.9,49.74,49.75,202500.0,40.3359,40.3683,40.2389,40.2469,202500.0
2015-02-05 11:00:00,49.75,49.75,49.7,49.71,122400.0,40.2469,40.2469,40.2065,40.2146,122400.0
2015-02-05 11:10:00,49.73,49.76,49.65,49.67,170500.0,40.2308,40.255,40.166,40.1822,170500.0
2015-02-05 11:20:00,49.68,49.76,49.64,49.75,81600.0,40.1903,40.255,40.158,40.2469,81600.0
2015-02-05 11:30:00,49.76,49.89,49.74,49.86,155300.0,40.255,40.3602,40.2389,40.3359,155300.0
2015-02-05 11:40:00,49.86,49.86,49.79,49.84,59100.0,40.3359,40.3359,40.2793,40.3198,59100.0
2015-02-05 11:50:00,49.83,49.86,49.81,49.84,39000.0,40.3117,40.3359,40.2955,40.3198,39000.0
2015-02-05 12:00:00,49.83,49.87,49.82,49.86,35600.0,40.3117,40.344,40.3036,40.3359,35600.0
2015-02-05 12:10:00,49.86,49.86,49.8,49.81,29800.0,40.3359,40.3359,40.2874,40.2955,29800.0
2015-02-05 12:20:00,49.8,49.83,49.79,49.81,127200.0,40.2874,40.3117,40.2793,40.2955,127200.0
2015-02-05 12:30:00,49.81,49.87,49.81,49.86,43700.0,40.2955,40.344,40.2955,40.3359,43700.0
2015-02-05 12:40:00,49.87,49.92,49.86,49.88,70700.0,40.344,40.3845,40.3359,40.3521,70700.0
2015-02-05 12:50:00,49.88,49.89,49.81,49.88,52900.0,40.3521,40.3602,40.2955,40.3521,52900.0
2015-02-05 13:00:00,49.88,49.94,49.87,49.94,49100.0,40.3521,40.4006,40.344,40.4006,49100.0
2015-02-05 13:10:00,49.94,50.03,49.94,50.01,88400.0,40.4006,40.4735,40.4006,40.4573,88400.0
2015-02-05 13:20:00,50.0,50.01,49.96,50.01,32400.0,40.4492,40.4573,40.4168,40.4573,32400.0
2015-02-05 13:30:00,50.0,50.01,49.95,49.96,33900.0,40.4492,40.4573,40.4087,40.4168,33900.0
2015-02-05 13:40:00,49.96,50.0,49.94,50.0,35100.0,40.4168,40.4492,40.4006,40.4492,35100.0
2015-02-05 13:50:00,50.0,50.0,49.96,49.97,22500.0,40.4492,40.4492,40.4168,40.4249,22500.0
2015-02-05 14:00:00,49.97,49.98,49.91,49.97,92900.0,40.4249,40.433,40.3764,40.4249,92900.0
2015-02-05 14:10:00,49.97,50.06,49.97,50.05,44600.0,40.4249,40.4977,40.4249,40.4896,44600.0
2015-02-05 14:20:00,50.05,50.05,49.95,49.96,43600.0,40.4896,40.4896,40.4087,40.4168,43600.0
2015-02-05 14:30:00,49.97,50.01,49.96,49.99,80300.0,40.4249,40.4573,40.4168,40.4411,80300.0
2015-02-05 14:40:00,49.98,49.99,49.9,49.94,53200.0,40.433,40.4411,40.3683,40.4006,53200.0
2015-02-05 14:50:00,49.95,50.01,49.94,50.01,22500.0,40.4087,40.4573,40.4006,40.4573,22500.0
2015-02-05 15:00:00,50.01,50.02,49.95,49.98,32400.0,40.4573,40.4654,40.4087,40.433,32400.0
2015-02-05 15:10:00,49.98,49.99,49.95,49.96,160400.0,40.433,40.4411,40.4087,40.4168,160400.0
2015-02-05 15:20:00,49.97,50.06,49.96,50.05,108700.0,40.4249,40.4977,40.4168,40.4896,108700.0
2015-02-05 15:30:00,50.05,50.08,50.02,50.07,372700.0,40.4896,40.5139,40.4654,40.5058,372700.0
2015-02-05 15:40:00,50.08,50.09,49.98,50.0,160100.0,40.5139,40.522,40.433,40.4492,160100.0
2015-02-05 15:50:00,50.0,50.07,50.0,50.05,462000.0,40.4492,40.5058,40.4492,40.4896,462000.0
2015-02-06 09:30:00,50.06,50.14,49.89,50.08,355000.0,40.4977,40.5624,40.3602,40.5139,355000.0
2015-02-06 09:40:00,50.07,50.14,49.97,50.01,225100.0,40.5058,40.5624,40.4249,40.4573,225100.0
2015-02-06 09:50:00,50.0,50.0,49.9,49.95,79600.0,40.4492,40.4492,40.3683,40.4087,79600.0
2015-02-06 10:00:00,49.96,50.0,49.92,49.98,204800.0,40.4168,40.4492,40.3845,40.433,204800.0
2015-02-06 10:10:00,49.98,50.02,49.95,49.96,40800.0,40.433,40.4654,40.4087,40.4168,40800.0
2015-02-06 10:20:00,49.95,49.99,49.94,49.97,51600.0,40.4087,40.4411,40.4006,40.4249,51600.0
2015-02-06 10:30:00,49.96,50.0,49.95,49.98,43100.0,40.4168,40.4492,40.4087,40.433,43100.0
2015-02-06 10:40:00,49.97,50.01,49.94,49.95,82700.0,40.4249,40.4573,40.4006,40.4087,82700.0
2015-02-06 10:50:00,49.95,49.97,49.93,49.95,45600.0,40.4087,40.4249,40.3926,40.4087,45600.0
2015-02-06 11:00:00,49.95,49.97,49.9,49.96,105100.0,40.4087,40.4249,40.3683,40.4168,105100.0
2015-02-06 11:10:00,49.95,49.99,49.92,49.95,292000.0,40.4087,40.4411,40.3845,40.4087,292000.0
2015-02-06 11:20:00,49.95,49.97,49.93,49.94,55100.0,40.4087,40.4249,40.3926,40.4006,55100.0
2015-02-06 11:30:00,49.94,49.97,49.93,49.96,68200.0,40.4006,40.4249,40.3926,40.4168,68200.0
2015-02-06 11:40:00,49.96,50.02,49.94,50.02,39900.0,40.4168,40.4654,40.4006,40.4654,39900.0
2015-02-06 11:50:00,50.02,50.04,50.0,50.03,168500.0,40.4654,40.4815,40.4492,40.4735,168500.0
2015-02-06 12:00:00,50.03,50.03,50.0,50.02,47200.0,40.4735,40.4735,40.4492,40.4654,47200.0
2015-02-06 12:10:00,50.02,50.08,50.0,50.05,51400.0,40.4654,40.5139,40.4492,40.4896,51400.0
2015-02-06 12:20:00,50.06,50.1,50.06,50.09,21100.0,40.4977,40.5301,40.4977,40.522,21100.0
2015-02-06 12:30:00,50.08,50.11,50.07,50.11,56600.0,40.5139,40.5382,40.5058,40.5382,56600.0
2015-02-06 12:40:00,50.11,50.12,49.94,50.02,142100.0,40.5382,40.5463,40.4006,40.4654,142100.0
2015-02-06 12:50:00,50.02,50.09,49.99,50.06,56600.0,40.4654,40.522,40.4411,40.4977,56600.0
2015-02-06 13:00:00,50.06,50.11,49.98,50.01,99300.0,40.4977,40.5382,40.433,40.4573,99300.0
2015-02-06 13:10:00,50.01,50.02,49.89,49.91,117000.0,40.4573,40.4654,40.3602,40.3764,117000.0
2015-02-06 13:20:00,49.91,49.93,49.79,49.86,144800.0,40.3764,40.3926,40.2793,40.3359,144800.0
2015-02-06 13:30:00,49.86,49.9,49.82,49.87,78400.0,40.3359,40.3683,40.3036,40.344,78400.0
2015-02-06 13:40:00,49.88,49.96,49.87,49.95,38200.0,40.3521,40.4168,40.344,40.4087,38200.0
2015-02-06 13:50:00,49.94,50.04,49.94,50.0,63000.0,40.4006,40.4815,40.4006,40.4492,63000.0
2015-02-06 14:00:00,50.0,50.03,49.95,49.98,81300.0,40.4492,40.4735,40.4087,40.433,81300.0
2015-02-06 14:10:00,49.97,50.03,49.95,50.02,52900.0,40.4249,40.4735,40.4087,40.4654,52900.0
2015-02-06 14:20:00,50.01,50.05,49.99,50.0,74100.0,40.4573,40.4896,40.4411,40.4492,74100.0
2015-02-06 14:30:00,50.01,50.09,49.98,50.04,40700.0,40.4573,40.522,40.433,40.4815,40700.0
2015-02-06 14:40:00,50.04,50.06,49.98,50.03,53300.0,40.4815,40.4977,40.433,40.4735,53300.0
2015-02-06 14:50:00,50.02,50.04,49.96,49.98,148100.0,40.4654,40.4815,40.4168,40.433,148100.0
2015-02-06 15:00:00,49.98,49.98,49.8,49.87,291100.0,40.433,40.433,40.2874,40.344,291100.0
2015-02-06 15:10:00,49.87,49.91,49.82,49.83,332100.0,40.344,40.3764,40.3036,40.3117,332100.0
2015-02-06 15:20:00,49.82,49.91,49.79,49.81,288600.0,40.3036,40.3764,40.2793,40.2955,288600.0
2015-02-06 15:30:00,49.81,49.9,49.78,49.89,144000.0,40.2955,40.3683,40.2712,40.3602,144000.0
2015-02-06 15:40:00,49.89,49.89,49.79,49.81,160500.0,40.3602,40.3602,40.2793,40.2955,160500.0
2015-02-06 15:50:00,49.82,49.9,49.8,49.9,260000.0,40.3036,40.3683,40.2874,40.3683,260000.0
2015-02-09 09:30:00,49.65,49.95,49.65,49.88,280200.0,40.166,40.4087,40.166,40.3521,280200.0
2015-02-09 09:40:00,49.89,49.97,49.87,49.93,503300.0,40.3602,40.4249,40.344,40.3926,503300.0
2015-02-09 09:50:00,49.95,50.05,49.95,49.99,109900.0,40.4087,40.4896,40.4087,40.4411,109900.0
2015-02-09 10:00:00,49.99,50.01,49.94,49.96,65300.0,40.4411,40.4573,40.4006,40.4168,65300.0
2015-02-09 10:10:00,49.94,50.09,49.92,50.05,75400.0,40.4006,40.522,40.3845,40.4896,75400.0
2015-02-09 10:20:00,50.06,50.07,49.99,49.99,47600.0,40.4977,40.5058,40.4411,40.4411,47600.0
2015-02-09 10:30:00,49.96,50.1,49.96,50.06,97900.0,40.4168,40.5301,40.4168,40.4977,97900.0
2015-02-09 10:40:00,50.05,50.09,49.99,50.08,71800.0,40.4896,40.522,40.4411,40.5139,71800.0
2015-02-09 10:50:00,50.07,50.08,49.98,49.99,38400.0,40.5058,40.5139,40.433,40.4411,38400.0
2015-02-09 11:00:00,49.99,50.11,49.99,50.11,60500.0,40.4411,40.5382,40.4411,40.5382,60500.0
2015-02-09 11:10:00,50.11,50.15,50.08,50.08,42600.0,40.5382,40.5705,40.5139,40.5139,42600.0
2015-02-09 11:20:00,50.09,50.11,50.06,50.09,39600.0,40.522,40.5382,40.4977,40.522,39600.0
2015-02-09 11:30:00,50.1,50.12,50.02,50.03,34300.0,40.5301,40.5463,40.4654,40.4735,34300.0
2015-02-09 11:40:00,50.02,50.05,49.99,50.0,40400.0,40.4654,40.4896,40.4411,40.4492,40400.0
2015-02-09 11:50:00,50.0,50.04,50.0,50.0,50000.0,40.4492,40.4815,40.4492,40.4492,50000.0
2015-02-09 12:00:00,50.0,50.03,49.97,50.02,84000.0,40.4492,40.4735,40.4249,40.4654,84000.0
2015-02-09 12:10:00,50.03,50.05,49.96,49.97,93400.0,40.4735,40.4896,40.4168,40.4249,93400.0
2015-02-09 12:20:00,49.96,50.0,49.94,50.0,152400.0,40.4168,40.4492,40.4006,40.4492,152400.0
2015-02-09 12:30:00,50.01,50.04,50.0,50.02,198300.0,40.4573,40.4815,40.4492,40.4654,198300.0
2015-02-09 12:40:00,50.02,50.02,49.97,49.99,27200.0,40.4654,40.4654,40.4249,40.4411,27200.0
2015-02-09 12:50:00,50.0,50.0,49.93,49.95,33400.0,40.4492,40.4492,40.3926,40.4087,33400.0
2015-02-09 13:00:00,49.94,49.98,49.94,49.97,14900.0,40.4006,40.433,40.4006,40.4249,14900.0
2015-02-09 13:10:00,49.97,50.0,49.95,49.96,36000.0,40.4249,40.4492,40.4087,40.4168,36000.0
2015-02-09 13:20:00,49.96,49.97,49.91,49.91,25000.0,40.4168,40.4249,40.3764,40.3764,25000.0
2015-02-09 13:30:00,49.89,49.89,49.83,49.84,30300.0,40.3602,40.3602,40.3117,40.3198,30300.0
2015-02-09 13:40:00,49.84,49.91,49.84,49.91,57300.0,40.3198,40.3764,40.3198,40.3764,57300.0
2015-02-09 13:50:00,49.92,49.96,49.92,49.96,25200.0,40.3845,40.4168,40.3845,40.4168,25200.0
2015-02-09 14:00:00,49.95,49.96,49.91,49.93,38900.0,40.4087,40.4168,40.3764,40.3926,38900.0
2015-02-09 14:10:00,49.94,49.96,49.83,49.83,31700.0,40.4006,40.4168,40.3117,40.3117,31700.0
2015-02-09 14:20:00,49.84,49.9,49.83,49.9,36000.0,40.3198,40.3683,40.3117,40.3683,36000.0
2015-02-09 14:30:00,49.9,49.98,49.89,49.98,32900.0,40.3683,40.433,40.3602,40.433,32900.0
2015-02-09 14:40:00,49.97,49.99,49.89,49.9,43900.0,40.4249,40.4411,40.3602,40.3683,43900.0
2015-02-09 14:50:00,49.91,49.93,49.85,49.87,31600.0,40.3764,40.3926,40.3278,40.344,31600.0
2015-02-09 15:00:00,49.87,49.87,49.76,49.79,66200.0,40.344,40.344,40.255,40.2793,66200.0
2015-02-09 15:10:00,49.8,49.83,49.77,49.77,131700.0,40.2874,40.3117,40.2631,40.2631,131700.0
2015-02-09 15:20:00,49.76,49.88,49.76,49.88,97100.0,40.255,40.3521,40.255,40.3521,97100.0
2015-02-09 15:30:00,49.88,49.88,49.8,49.84,149300.0,40.3521,40.3521,40.2874,40.3198,149300.0
2015-02-09 15:40:00,49.84,49.94,49.83,49.9,243800.0,40.3198,40.4006,40.3117,40.3683,243800.0
2015-02-09 15:50:00,49.89,49.9,49.83,49.86,301300.0,40.3602,40.3683,40.3117,40.3359,301300.0
2015-02-10 09:30:00,50.18,50.18,49.92,49.99,204400.0,40.5948,40.5948,40.3845,40.4411,204400.0
2015-02-10 09:40:00,49.99,50.0,49.89,49.99,301400.0,40.4411,40.4492,40.3602,40.4411,301400.0
2015-02-10 09:50:00,50.0,50.0,49.86,49.89,107600.0,40.4492,40.4492,40.3359,40.3602,107600.0
2015-02-10 10:00:00,49.9,49.99,49.89,49.95,106500.0,40.3683,40.4411,40.3602,40.4087,106500.0
2015-02-10 10:10:00,49.97,50.09,49.96,49.97,79700.0,40.4249,40.522,40.4168,40.4249,79700.0
2015-02-10 10:20:00,49.97,49.98,49.85,49.89,61000.0,40.4249,40.433,40.3278,40.3602,61000.0
2015-02-10 10:30:00,49.88,49.9,49.83,49.87,33200.0,40.3521,40.3683,40.3117,40.344,33200.0
2015-02-10 10:40:00,49.88,49.89,49.71,49.74,118400.0,40.3521,40.3602,40.2146,40.2389,118400.0
2015-02-10 10:50:00,49.74,49.82,49.74,49.79,91300.0,40.2389,40.3036,40.2389,40.2793,91300.0
2015-02-10 11:00:00,49.79,49.84,49.74,49.84,31300.0,40.2793,40.3198,40.2389,40.3198,31300.0
2015-02-10 11:10:00,49.84,49.9,49.83,49.89,61000.0,40.3198,40.3683,40.3117,40.3602,61000.0
2015-02-10 11:20:00,49.89,49.92,49.84,49.91,33400.0,40.3602,40.3845,40.3198,40.3764,33400.0
2015-02-10 11:30:00,49.91,49.94,49.9,49.91,244200.0,40.3764,40.4006,40.3683,40.3764,244200.0
2015-02-10 11:40:00,49.91,49.99,49.91,49.97,51600.0,40.3764,40.4411,40.3764,40.4249,51600.0
2015-02-10 11:50:00,49.97,49.97,49.93,49.97,74800.0,40.4249,40.4249,40.3926,40.4249,74800.0
2015-02-10 12:00:00,49.97,50.01,49.93,49.98,70900.0,40.4249,40.4573,40.3926,40.433,70900.0
2015-02-10 12:10:00,49.99,50.08,49.99,50.08,43400.0,40.4411,40.5139,40.4411,40.5139,43400.0
2015-02-10 12:20:00,50.08,50.08,49.98,49.98,24000.0,40.5139,40.5139,40.433,40.433,24000.0
2015-02-10 12:30:00,49.99,49.99,49.93,49.98,41400.0,40.4411,40.4411,40.3926,40.433,41400.0
2015-02-10 12:40:00,49.99,49.99,49.93,49.97,22300.0,40.4411,40.4411,40.3926,40.4249,22300.0
2015-02-10 12:50:00,49.98,49.99,49.92,49.96,27900.0,40.433,40.4411,40.3845,40.4168,27900.0
2015-02-10 13:00:00,49.96,49.99,49.96,49.97,10700.0,40.4168,40.4411,40.4168,40.4249,10700.0
2015-02-10 13:10:00,49.97,50.03,49.96,50.02,21500.0,40.4249,40.4735,40.4168,40.4654,21500.0
2015-02-10 13:20:00,50.02,50.02,49.94,49.95,38700.0,40.4654,40.4654,40.4006,40.4087,38700.0
2015-02-10 13:30:00,49.96,49.99,49.95,49.98,22200.0,40.4168,40.4411,40.4087,40.433,22200.0
2015-02-10 13:40:00,49.99,49.99,49.93,49.96,21800.0,40.4411,40.4411,40.3926,40.4168,21800.0
2015-02-10 13:50:00,49.95,49.97,49.9,49.9,18100.0,40.4087,40.4249,40.3683,40.3683,18100.0
2015-02-10 14:00:00,49.9,49.97,49.9,49.97,38500.0,40.3683,40.4249,40.3683,40.4249,38500.0
2015-02-10 14:10:00,49.98,50.0,49.92,50.0,18000.0,40.433,40.4492,40.3845,40.4492,18000.0
2015-02-10 14:20:00,50.01,50.07,49.98,50.05,21900.0,40.4573,40.5058,40.433,40.4896,21900.0
2015-02-10 14:30:00,50.05,50.1,50.01,50.09,93700.0,40.4896,40.5301,40.4573,40.522,93700.0
2015-02-10 14:40:00,50.1,50.16,50.09,50.16,17900.0,40.5301,40.5786,40.522,40.5786,17900.0
2015-02-10 14:50:00,50.16,50.23,50.15,50.23,92100.0,40.5786,40.6353,40.5705,40.6353,92100.0
2015-02-10 15:00:00,50.24,50.25,50.19,50.25,36300.0,40.6433,40.6514,40.6029,40.6514,36300.0
2015-02-10 15:10:00,50.25,50.25,50.18,50.2,25200.0,40.6514,40.6514,40.5948,40.611,25200.0
2015-02-10 15:20:00,50.21,50.25,50.17,50.23,70300.0,40.6191,40.6514,40.5867,40.6353,70300.0
2015-02-10 15:30:00,50.24,50.27,50.2,50.27,100700.0,40.6433,40.6676,40.611,40.6676,100700.0
2015-02-10 15:40:00,50.27,50.28,50.22,50.23,104100.0,40.6676,40.6757,40.6272,40.6353,104100.0
2015-02-10 15:50:00,50.23,50.25,50.19,50.23,309000.0,40.6353,40.6514,40.6029,40.6353,309000.0
2015-02-11 09:30:00,50.1,50.24,50.09,50.13,239100.0,40.5301,40.6433,40.522,40.5544,239100.0
2015-02-11 09:40:00,50.13,50.25,50.1,50.18,207800.0,40.5544,40.6514,40.5301,40.5948,207800.0
2015-02-11 09:50:00,50.18,50.25,50.14,50.25,105400.0,40.5948,40.6514,40.5624,40.6514,105400.0
2015-02-11 10:00:00,50.25,50.26,50.19,50.21,82900.0,40.6514,40.6595,40.6029,40.6191,82900.0
2015-02-11 10:10:00,50.2,50.22,50.11,50.12,64100.0,40.611,40.6272,40.5382,40.5463,64100.0
2015-02-11 10:20:00,50.12,50.13,50.08,50.11,42300.0,40.5463,40.5544,40.5139,40.5382,42300.0
2015-02-11 10:30:00,50.1,50.12,50.05,50.11,109600.0,40.5301,40.5463,40.4896,40.5382,109600.0
2015-02-11 10:40:00,50.11,50.15,50.07,50.08,61000.0,40.5382,40.5705,40.5058,40.5139,61000.0
2015-02-11 10:50:00,50.08,50.15,50.08,50.14,45800.0,40.5139,40.5705,40.5139,40.5624,45800.0
2015-02-11 11:00:00,50.13,50.19,50.12,50.14,88600.0,40.5544,40.6029,40.5463,40.5624,88600.0
2015-02-11 11:10:00,50.15,50.19,50.1,50.11,59900.0,40.5705,40.6029,40.5301,40.5382,59900.0
2015-02-11 11:20:00,50.12,50.15,50.08,50.12,149200.0,40.5463,40.5705,40.5139,40.5463,149200.0
2015-02-11 11:30:00,50.11,50.12,50.05,50.09,70200.0,40.5382,40.5463,40.4896,40.522,70200.0
2015-02-11 11:40:00,50.1,50.13,50.07,50.13,60300.0,40.5301,40.5544,40.5058,40.5544,60300.0
2015-02-11 11:50:00,50.12,50.13,50.1,50.11,44600.0,40.5463,40.5544,40.5301,40.5382,44600.0
2015-02-11 12:00:00,50.1,50.15,50.08,50.13,23800.0,40.5301,40.5705,40.5139,40.5544,23800.0
2015-02-11 12:10:00,50.12,50.17,50.09,50.15,22900.0,40.5463,40.5867,40.522,40.5705,22900.0
2015-02-11 12:20:00,50.15,50.2,50.13,50.14,20700.0,40.5705,40.611,40.5544,40.5624,20700.0
2015-02-11 12:30:00,50.14,50.17,50.14,50.14,16000.0,40.5624,40.5867,40.5624,40.5624,16000.0
2015-02-11 12:40:00,50.13,50.13,50.02,50.06,30200.0,40.5544,40.5544,40.4654,40.4977,30200.0
2015-02-11 12:50:00,50.05,50.07,50.01,50.04,50900.0,40.4896,40.5058,40.4573,40.4815,50900.0
2015-02-11 13:00:00,50.03,50.06,49.94,49.95,44100.0,40.4735,40.4977,40.4006,40.4087,44100.0
2015-02-11 13:10:00,49.95,49.98,49.86,49.93,83600.0,40.4087,40.433,40.3359,40.3926,83600.0
2015-02-11 13:20:00,49.92,50.02,49.89,50.0,76900.0,40.3845,40.4654,40.3602,40.4492,76900.0
2015-02-11 13:30:00,50.01,50.03,49.97,49.99,33800.0,40.4573,40.4735,40.4249,40.4411,33800.0
2015-02-11 13:40:00,49.99,50.0,49.89,49.9,72300.0,40.4411,40.4492,40.3602,40.3683,72300.0
2015-02-11 13:50:00,49.89,50.05,49.87,50.02,88600.0,40.3602,40.4896,40.344,40.4654,88600.0
2015-02-11 14:00:00,50.02,50.08,49.98,50.06,63300.0,40.4654,40.5139,40.433,40.4977,63300.0
2015-02-11 14:10:00,50.06,50.1,50.03,50.07,61900.0,40.4977,40.5301,40.4735,40.5058,61900.0
2015-02-11 14:20:00,50.07,50.09,50.01,50.04,38400.0,40.5058,40.522,40.4573,40.4815,38400.0
2015-02-11 14:30:00,50.04,50.11,50.03,50.1,37200.0,40.4815,40.5382,40.4735,40.5301,37200.0
2015-02-11 14:40:00,50.11,50.15,50.08,50.14,20300.0,40.5382,40.5705,40.5139,40.5624,20300.0
2015-02-11 14:50:00,50.14,50.19,50.11,50.12,26800.0,40.5624,40.6029,40.5382,40.5463,26800.0
2015-02-11 15:00:00,50.12,50.15,50.11,50.13,28800.0,40.5463,40.5705,40.5382,40.5544,28800.0
2015-02-11 15:10:00,50.12,50.15,50.12,50.12,122400.0,40.5463,40.5705,40.5463,40.5463,122400.0
2015-02-11 15:20:00,50.12,50.33,50.12,50.26,175900.0,40.5463,40.7162,40.5463,40.6595,175900.0
2015-02-11 15:30:00,50.27,50.3,50.15,50.23,176100.0,40.6676,40.6919,40.5705,40.6353,176100.0
2015-02-11 15:40:00,50.23,50.26,50.08,50.09,89800.0,40.6353,40.6595,40.5139,40.522,89800.0
2015-02-11 15:50:00,50.1,50.15,50.07,50.14,183800.0,40.5301,40.5705,40.5058,40.5624,183800.0
2015-02-12 09:30:00,50.45,50.72,50.45,50.69,222400.0,40.8132,41.0317,40.8132,41.0074,222400.0
2015-02-12 09:40:00,50.7,50.79,50.67,50.77,192600.0,41.0155,41.0883,40.9912,41.0721,192600.0
2015-02-12 09:50:00,50.79,50.83,50.74,50.75,76900.0,41.0883,41.1206,41.0478,41.0559,76900.0
2015-02-12 10:00:00,50.75,50.8,50.71,50.8,80800.0,41.0559,41.0964,41.0236,41.0964,80800.0
2015-02-12 10:10:00,50.8,50.84,50.74,50.75,115400.0,41.0964,41.1287,41.0478,41.0559,115400.0
2015-02-12 10:20:00,50.75,50.77,50.65,50.66,54000.0,41.0559,41.0721,40.975,40.9831,54000.0
2015-02-12 10:30:00,50.65,50.74,50.64,50.73,43200.0,40.975,41.0478,40.9669,41.0397,43200.0
2015-02-12 10:40:00,50.73,50.8,50.7,50.71,81300.0,41.0397,41.0964,41.0155,41.0236,81300.0
2015-02-12 10:50:00,50.72,50.75,50.68,50.74,85300.0,41.0317,41.0559,40.9993,41.0478,85300.0
2015-02-12 11:00:00,50.74,50.78,50.72,50.74,33000.0,41.0478,41.0802,41.0317,41.0478,33000.0
2015-02-12 11:10:00,50.74,50.8,50.74,50.8,255300.0,41.0478,41.0964,41.0478,41.0964,255300.0
2015-02-12 11:20:00,50.81,50.81,50.73,50.75,68100.0,41.1045,41.1045,41.0397,41.0559,68100.0
2015-02-12 11:30:00,50.76,50.86,50.76,50.79,36800.0,41.064,41.1449,41.064,41.0883,36800.0
2015-02-12 11:40:00,50.79,50.87,50.79,50.84,47400.0,41.0883,41.153,41.0883,41.1287,47400.0
2015-02-12 11:50:00,50.82,50.84,50.79,50.8,21100.0,41.1126,41.1287,41.0883,41.0964,21100.0
2015-02-12 12:00:00,50.8,50.85,50.8,50.84,40000.0,41.0964,41.1368,41.0964,41.1287,40000.0
2015-02-12 12:10:00,50.84,50.88,50.82,50.83,38100.0,41.1287,41.1611,41.1126,41.1206,38100.0
2015-02-12 12:20:00,50.83,50.84,50.8,50.84,20800.0,41.1206,41.1287,41.0964,41.1287,20800.0
2015-02-12 12:30:00,50.84,50.87,50.82,50.84,36600.0,41.1287,41.153,41.1126,41.1287,36600.0
2015-02-12 12:40:00,50.85,50.87,50.81,50.82,29400.0,41.1368,41.153,41.1045,41.1126,29400.0
2015-02-12 12:50:00,50.82,50.87,50.82,50.85,17500.0,41.1126,41.153,41.1126,41.1368,17500.0
2015-02-12 13:00:00,50.85,50.9,50.84,50.85,34400.0,41.1368,41.1773,41.1287,41.1368,34400.0
2015-02-12 13:10:00,50.86,50.93,50.86,50.91,26700.0,41.1449,41.2015,41.1449,41.1854,26700.0
2015-02-12 13:20:00,50.9,50.94,50.88,50.9,68100.0,41.1773,41.2096,41.1611,41.1773,68100.0
2015-02-12 13:30:00,50.91,50.98,50.9,50.95,27400.0,41.1854,41.242,41.1773,41.2177,27400.0
2015-02-12 13:40:00,50.95,50.95,50.91,50.92,29900.0,41.2177,41.2177,41.1854,41.1935,29900.0
2015-02-12 13:50:00,50.92,50.94,50.9,50.94,29000.0,41.1935,41.2096,41.1773,41.2096,29000.0
2015-02-12 14:00:00,50.94,51.0,50.92,50.99,41200.0,41.2096,41.2582,41.1935,41.2501,41200.0
2015-02-12 14:10:00,50.98,51.0,50.94,50.95,32700.0,41.242,41.2582,41.2096,41.2177,32700.0
2015-02-12 14:20:00,50.95,50.96,50.92,50.92,36700.0,41.2177,41.2258,41.1935,41.1935,36700.0
2015-02-12 14:30:00,50.91,50.97,50.9,50.97,30800.0,41.1854,41.2339,41.1773,41.2339,30800.0
2015-02-12 14:40:00,50.96,51.01,50.96,51.0,26800.0,41.2258,41.2663,41.2258,41.2582,26800.0
2015-02-12 14:50:00,51.0,51.15,50.98,51.15,260300.0,41.2582,41.3795,41.242,41.3795,260300.0
2015-02-12 15:00:00,51.15,51.16,51.1,51.12,109600.0,41.3795,41.3876,41.3391,41.3553,109600.0
2015-02-12 15:10:00,51.11,51.13,51.08,51.13,49900.0,41.3472,41.3633,41.3229,41.3633,49900.0
2015-02-12 15:20:00,51.13,51.13,51.06,51.06,57500.0,41.3633,41.3633,41.3067,41.3067,57500.0
2015-02-12 15:30:00,51.06,51.07,51.0,51.01,362500.0,41.3067,41.3148,41.2582,41.2663,362500.0
2015-02-12 15:40:00,51.01,51.06,50.98,51.01,173000.0,41.2663,41.3067,41.242,41.2663,173000.0
2015-02-12 15:50:00,51.0,51.02,50.97,51.02,256400.0,41.2582,41.2744,41.2339,41.2744,256400.0
2015-02-13 09:30:00,51.15,51.33,51.05,51.31,293500.0,41.3795,41.5251,41.2986,41.509,293500.0
2015-02-13 09:40:00,51.31,51.42,51.31,51.4,283400.0,41.509,41.5979,41.509,41.5818,283400.0
2015-02-13 09:50:00,51.4,51.51,51.39,51.5,141800.0,41.5818,41.6708,41.5737,41.6627,141800.0
2015-02-13 10:00:00,51.49,51.53,51.44,51.46,253200.0,41.6546,41.6869,41.6141,41.6303,253200.0
2015-02-13 10:10:00,51.46,51.5,51.44,51.49,120600.0,41.6303,41.6627,41.6141,41.6546,120600.0
2015-02-13 10:20:00,51.49,51.52,51.41,51.45,79500.0,41.6546,41.6788,41.5899,41.6222,79500.0
2015-02-13 10:30:00,51.46,51.46,51.38,51.39,58400.0,41.6303,41.6303,41.5656,41.5737,58400.0
2015-02-13 10:40:00,51.39,51.4,51.36,51.37,29800.0,41.5737,41.5818,41.5494,41.5575,29800.0
2015-02-13 10:50:00,51.36,51.4,51.35,51.37,30700.0,41.5494,41.5818,41.5413,41.5575,30700.0
2015-02-13 11:00:00,51.37,51.43,51.35,51.38,71400.0,41.5575,41.606,41.5413,41.5656,71400.0
2015-02-13 11:10:00,51.37,51.37,51.33,51.34,47400.0,41.5575,41.5575,41.5251,41.5332,47400.0
2015-02-13 11:20:00,51.33,51.34,51.26,51.31,66800.0,41.5251,41.5332,41.4685,41.509,66800.0
2015-02-13 11:30:00,51.31,51.37,51.3,51.36,36500.0,41.509,41.5575,41.5009,41.5494,36500.0
2015-02-13 11:40:00,51.35,51.39,51.34,51.37,24000.0,41.5413,41.5737,41.5332,41.5575,24000.0
2015-02-13 11:50:00,51.37,51.38,51.32,51.36,23900.0,41.5575,41.5656,41.517,41.5494,23900.0
2015-02-13 12:00:00,51.36,51.39,51.33,51.37,13900.0,41.5494,41.5737,41.5251,41.5575,13900.0
2015-02-13 12:10:00,51.36,51.36,51.33,51.35,10900.0,41.5494,41.5494,41.5251,41.5413,10900.0
2015-02-13 12:20:00,51.35,51.37,51.33,51.35,12300.0,41.5413,41.5575,41.5251,41.5413,12300.0
2015-02-13 12:30:00,51.34,51.38,51.33,51.34,13000.0,41.5332,41.5656,41.5251,41.5332,13000.0
2015-02-13 12:40:00,51.34,51.35,51.3,51.32,47500.0,41.5332,41.5413,41.5009,41.517,47500.0
2015-02-13 12:50:00,51.32,51.36,51.32,51.34,17100.0,41.517,41.5494,41.517,41.5332,17100.0
2015-02-13 13:00:00,51.34,51.38,51.33,51.38,21600.0,41.5332,41.5656,41.5251,41.5656,21600.0
2015-02-13 13:10:00,51.37,51.44,51.37,51.43,18800.0,41.5575,41.6141,41.5575,41.606,18800.0
2015-02-13 13:20:00,51.43,51.43,51.33,51.34,40500.0,41.606,41.606,41.5251,41.5332,40500.0
2015-02-13 13:30:00,51.33,51.33,51.22,51.26,79000.0,41.5251,41.5251,41.4361,41.4685,79000.0
2015-02-13 13:40:00,51.27,51.3,51.24,51.29,44600.0,41.4766,41.5009,41.4523,41.4928,44600.0
2015-02-13 13:50:00,51.29,51.32,51.29,51.3,32800.0,41.4928,41.517,41.4928,41.5009,32800.0
2015-02-13 14:00:00,51.29,51.33,51.28,51.33,32500.0,41.4928,41.5251,41.4847,41.5251,32500.0
2015-02-13 14:10:00,51.33,51.38,51.29,51.38,64400.0,41.5251,41.5656,41.4928,41.5656,64400.0
2015-02-13 14:20:00,51.37,51.44,51.37,51.42,24600.0,41.5575,41.6141,41.5575,41.5979,24600.0
2015-02-13 14:30:00,51.41,51.42,51.36,51.36,33600.0,41.5899,41.5979,41.5494,41.5494,33600.0
2015-02-13 14:40:00,51.36,51.38,51.35,51.38,31900.0,41.5494,41.5656,41.5413,41.5656,31900.0
2015-02-13 14:50:00,51.37,51.44,51.37,51.42,43300.0,41.5575,41.6141,41.5575,41.5979,43300.0
2015-02-13 15:00:00,51.42,51.47,51.38,51.45,48500.0,41.5979,41.6384,41.5656,41.6222,48500.0
2015-02-13 15:10:00,51.45,51.49,51.45,51.47,36700.0,41.6222,41.6546,41.6222,41.6384,36700.0
2015-02-13 15:20:00,51.47,51.47,51.44,51.46,52800.0,41.6384,41.6384,41.6141,41.6303,52800.0
2015-02-13 15:30:00,51.46,51.46,51.4,51.42,89800.0,41.6303,41.6303,41.5818,41.5979,89800.0
2015-02-13 15:40:00,51.42,51.47,51.4,51.44,103500.0,41.5979,41.6384,41.5818,41.6141,103500.0
2015-02-13 15:50:00,51.45,51.47,51.43,51.45,255300.0,41.6222,41.6384,41.606,41.6222,255300.0
2015-02-17 09:30:00,51.22,51.3,51.17,51.23,459300.0,41.4361,41.5009,41.3957,41.4442,459300.0
2015-02-17 09:40:00,51.23,51.27,51.18,51.18,97500.0,41.4442,41.4766,41.4038,41.4038,97500.0
2015-02-17 09:50:00,51.19,51.21,51.15,51.21,89700.0,41.4119,41.4281,41.3795,41.4281,89700.0
2015-02-17 10:00:00,51.21,51.22,51.13,51.19,103500.0,41.4281,41.4361,41.3633,41.4119,103500.0
2015-02-17 10:10:00,51.19,51.23,51.18,51.19,124800.0,41.4119,41.4442,41.4038,41.4119,124800.0
2015-02-17 10:20:00,51.19,51.21,51.12,51.16,52700.0,41.4119,41.4281,41.3553,41.3876,52700.0
2015-02-17 10:30:00,51.16,51.22,51.15,51.16,71500.0,41.3876,41.4361,41.3795,41.3876,71500.0
2015-02-17 10:40:00,51.16,51.22,51.14,51.22,80000.0,41.3876,41.4361,41.3714,41.4361,80000.0
2015-02-17 10:50:00,51.23,51.26,51.18,51.19,52500.0,41.4442,41.4685,41.4038,41.4119,52500.0
2015-02-17 11:00:00,51.19,51.24,51.17,51.23,38300.0,41.4119,41.4523,41.3957,41.4442,38300.0
2015-02-17 11:10:00,51.23,51.32,51.21,51.3,45700.0,41.4442,41.517,41.4281,41.5009,45700.0
2015-02-17 11:20:00,51.31,51.36,51.3,51.36,63000.0,41.509,41.5494,41.5009,41.5494,63000.0
2015-02-17 11:30:00,51.35,51.39,51.34,51.38,41700.0,41.5413,41.5737,41.5332,41.5656,41700.0
2015-02-17 11:40:00,51.38,51.41,51.37,51.38,59700.0,41.5656,41.5899,41.5575,41.5656,59700.0
2015-02-17 11:50:00,51.39,51.43,51.38,51.43,24900.0,41.5737,41.606,41.5656,41.606,24900.0
2015-02-17 12:00:00,51.42,51.45,51.41,51.42,30700.0,41.5979,41.6222,41.5899,41.5979,30700.0
2015-02-17 12:10:00,51.43,51.46,51.41,51.46,23500.0,41.606,41.6303,41.5899,41.6303,23500.0
2015-02-17 12:20:00,51.46,51.48,51.45,51.47,50100.0,41.6303,41.6465,41.6222,41.6384,50100.0
2015-02-17 12:30:00,51.46,51.52,51.46,51.5,42600.0,41.6303,41.6788,41.6303,41.6627,42600.0
2015-02-17 12:40:00,51.49,51.54,51.49,51.52,63900.0,41.6546,41.695,41.6546,41.6788,63900.0
2015-02-17 12:50:00,51.53,51.56,51.52,51.55,112500.0,41.6869,41.7112,41.6788,41.7031,112500.0
2015-02-17 13:00:00,51.56,51.61,51.52,51.6,163000.0,41.7112,41.7517,41.6788,41.7436,163000.0
2015-02-17 13:10:00,51.6,51.67,51.59,51.65,132300.0,41.7436,41.8002,41.7355,41.784,132300.0
2015-02-17 13:20:00,51.64,51.7,51.63,51.64,39500.0,41.7759,41.8245,41.7678,41.7759,39500.0
2015-02-17 13:30:00,51.64,51.66,51.59,51.59,31400.0,41.7759,41.7921,41.7355,41.7355,31400.0
2015-02-17 13:40:00,51.58,51.6,51.57,51.59,34800.0,41.7274,41.7436,41.7193,41.7355,34800.0
2015-02-17 13:50:00,51.58,51.64,51.56,51.63,83700.0,41.7274,41.7759,41.7112,41.7678,83700.0
2015-02-17 14:00:00,51.64,51.64,51.57,51.62,29200.0,41.7759,41.7759,41.7193,41.7597,29200.0
2015-02-17 14:10:00,51.63,51.64,51.6,51.62,30800.0,41.7678,41.7759,41.7436,41.7597,30800.0
2015-02-17 14:20:00,51.62,51.63,51.59,51.61,31400.0,41.7597,41.7678,41.7355,41.7517,31400.0
2015-02-17 14:30:00,51.61,51.62,51.57,51.58,130200.0,41.7517,41.7597,41.7193,41.7274,130200.0
2015-02-17 14:40:00,51.58,51.59,51.56,51.57,31900.0,41.7274,41.7355,41.7112,41.7193,31900.0
2015-02-17 14:50:00,51.58,51.58,51.5,51.5,32200.0,41.7274,41.7274,41.6627,41.6627,32200.0
2015-02-17 15:00:00,51.5,51.53,51.46,51.52,48700.0,41.6627,41.6869,41.6303,41.6788,48700.0
2015-02-17 15:10:00,51.53,51.55,51.51,51.52,38900.0,41.6869,41.7031,41.6708,41.6788,38900.0
2015-02-17 15:20:00,51.52,51.56,51.5,51.54,88400.0,41.6788,41.7112,41.6627,41.695,88400.0
2015-02-17 15:30:00,51.54,51.54,51.47,51.48,86100.0,41.695,41.695,41.6384,41.6465,86100.0
2015-02-17 15:40:00,51.48,51.49,51.41,51.44,89100.0,41.6465,41.6546,41.5899,41.6141,89100.0
2015-02-17 15:50:00,51.44,51.5,51.42,51.5,251000.0,41.6141,41.6627,41.5979,41.6627,251000.0
2015-02-18 09:30:00,51.35,51.38,51.14,51.38,186300.0,41.5413,41.5656,41.3714,41.5656,186300.0
2015-02-18 09:40:00,51.38,51.46,51.35,51.36,291500.0,41.5656,41.6303,41.5413,41.5494,291500.0
2015-02-18 09:50:00,51.37,51.41,51.3,51.32,62900.0,41.5575,41.5899,41.5009,41.517,62900.0
2015-02-18 10:00:00,51.32,51.37,51.29,51.34,117400.0,41.517,41.5575,41.4928,41.5332,117400.0
2015-02-18 10:10:00,51.35,51.4,51.27,51.36,95600.0,41.5413,41.5818,41.4766,41.5494,95600.0
2015-02-18 10:20:00,51.35,51.4,51.3,51.37,80600.0,41.5413,41.5818,41.5009,41.5575,80600.0
2015-02-18 10:30:00,51.37,51.4,51.33,51.34,57600.0,41.5575,41.5818,41.5251,41.5332,57600.0
2015-02-18 10:40:00,51.35,51.45,51.34,51.43,39400.0,41.5413,41.6222,41.5332,41.606,39400.0
2015-02-18 10:50:00,51.43,51.44,51.31,51.31,45000.0,41.606,41.6141,41.509,41.509,45000.0
2015-02-18 11:00:00,51.31,51.34,51.27,51.29,39500.0,41.509,41.5332,41.4766,41.4928,39500.0
2015-02-18 11:10:00,51.3,51.36,51.3,51.35,34500.0,41.5009,41.5494,41.5009,41.5413,34500.0
2015-02-18 11:20:00,51.35,51.43,51.35,51.42,35700.0,41.5413,41.606,41.5413,41.5979,35700.0
2015-02-18 11:30:00,51.41,51.46,51.41,51.44,30000.0,41.5899,41.6303,41.5899,41.6141,30000.0
2015-02-18 11:40:00,51.43,51.44,51.3,51.33,35000.0,41.606,41.6141,41.5009,41.5251,35000.0
2015-02-18 11:50:00,51.33,51.37,51.33,51.37,55400.0,41.5251,41.5575,41.5251,41.5575,55400.0
2015-02-18 12:00:00,51.37,51.4,51.35,51.35,43400.0,41.5575,41.5818,41.5413,41.5413,43400.0
2015-02-18 12:10:00,51.35,51.36,51.32,51.32,28100.0,41.5413,41.5494,41.517,41.517,28100.0
2015-02-18 12:20:00,51.33,51.37,51.31,51.32,23400.0,41.5251,41.5575,41.509,41.517,23400.0
2015-02-18 12:30:00,51.33,51.36,51.29,51.33,30300.0,41.5251,41.5494,41.4928,41.5251,30300.0
2015-02-18 12:40:00,51.33,51.36,51.28,51.35,67300.0,41.5251,41.5494,41.4847,41.5413,67300.0
2015-02-18 12:50:00,51.35,51.35,51.3,51.32,27000.0,41.5413,41.5413,41.5009,41.517,27000.0
2015-02-18 13:00:00,51.32,51.36,51.32,51.34,24000.0,41.517,41.5494,41.517,41.5332,24000.0
2015-02-18 13:10:00,51.33,51.4,51.32,51.38,100300.0,41.5251,41.5818,41.517,41.5656,100300.0
2015-02-18 13:20:00,51.37,51.37,51.31,51.33,74100.0,41.5575,41.5575,41.509,41.5251,74100.0
2015-02-18 13:30:00,51.33,51.36,51.31,51.31,37700.0,41.5251,41.5494,41.509,41.509,37700.0
2015-02-18 13:40:00,51.32,51.36,51.31,51.34,43000.0,41.517,41.5494,41.509,41.5332,43000.0
2015-02-18 13:50:00,51.33,51.37,51.32,51.35,47300.0,41.5251,41.5575,41.517,41.5413,47300.0
2015-02-18 14:00:00,51.36,51.55,51.35,51.48,176700.0,41.5494,41.7031,41.5413,41.6465,176700.0
2015-02-18 14:10:00,51.49,51.54,51.48,51.53,51100.0,41.6546,41.695,41.6465,41.6869,51100.0
2015-02-18 14:20:00,51.53,51.54,51.45,51.48,36100.0,41.6869,41.695,41.6222,41.6465,36100.0
2015-02-18 14:30:00,51.49,51.53,51.47,51.51,25100.0,41.6546,41.6869,41.6384,41.6708,25100.0
2015-02-18 14:40:00,51.51,51.52,51.47,51.51,29400.0,41.6708,41.6788,41.6384,41.6708,29400.0
2015-02-18 14:50:00,51.5,51.51,51.47,51.49,34900.0,41.6627,41.6708,41.6384,41.6546,34900.0
2015-02-18 15:00:00,51.5,51.58,51.5,51.57,141000.0,41.6627,41.7274,41.6627,41.7193,141000.0
2015-02-18 15:10:00,51.57,51.6,51.53,51.6,80700.0,41.7193,41.7436,41.6869,41.7436,80700.0
2015-02-18 15:20:00,51.6,51.6,51.56,51.59,39100.0,41.7436,41.7436,41.7112,41.7355,39100.0
2015-02-18 15:30:00,51.58,51.61,51.56,51.59,62700.0,41.7274,41.7517,41.7112,41.7355,62700.0
2015-02-18 15:40:00,51.58,51.59,51.53,51.54,155000.0,41.7274,41.7355,41.6869,41.695,155000.0
2015-02-18 15:50:00,51.55,51.64,51.54,51.63,239000.0,41.7031,41.7759,41.695,41.7678,239000.0
2015-02-19 09:30:00,51.51,51.51,51.28,51.34,209100.0,41.6708,41.6708,41.4847,41.5332,209100.0
2015-02-19 09:40:00,51.35,51.45,51.3,51.36,95100.0,41.5413,41.6222,41.5009,41.5494,95100.0
2015-02-19 09:50:00,51.35,51.4,51.35,51.37,34800.0,41.5413,41.5818,41.5413,41.5575,34800.0
2015-02-19 10:00:00,51.36,51.43,51.32,51.43,67900.0,41.5494,41.606,41.517,41.606,67900.0
2015-02-19 10:10:00,51.43,51.62,51.43,51.6,44300.0,41.606,41.7597,41.606,41.7436,44300.0
2015-02-19 10:20:00,51.6,51.6,51.55,51.59,97600.0,41.7436,41.7436,41.7031,41.7355,97600.0
2015-02-19 10:30:00,51.59,51.68,51.58,51.67,63200.0,41.7355,41.8083,41.7274,41.8002,63200.0
2015-02-19 10:40:00,51.66,51.71,51.61,51.63,100200.0,41.7921,41.8326,41.7517,41.7678,100200.0
2015-02-19 10:50:00,51.62,51.69,51.62,51.66,21400.0,41.7597,41.8164,41.7597,41.7921,21400.0
2015-02-19 11:00:00,51.67,51.73,51.64,51.64,67800.0,41.8002,41.8487,41.7759,41.7759,67800.0
2015-02-19 11:10:00,51.65,51.72,51.63,51.72,38200.0,41.784,41.8406,41.7678,41.8406,38200.0
2015-02-19 11:20:00,51.71,51.77,51.7,51.77,34000.0,41.8326,41.8811,41.8245,41.8811,34000.0
2015-02-19 11:30:00,51.77,51.85,51.76,51.8,46100.0,41.8811,41.9458,41.873,41.9054,46100.0
2015-02-19 11:40:00,51.8,51.9,51.8,51.88,31400.0,41.9054,41.9863,41.9054,41.9701,31400.0
2015-02-19 11:50:00,51.88,51.88,51.85,51.85,77300.0,41.9701,41.9701,41.9458,41.9458,77300.0
2015-02-19 12:00:00,51.85,51.88,51.84,51.87,47400.0,41.9458,41.9701,41.9377,41.962,47400.0
2015-02-19 12:10:00,51.87,51.87,51.84,51.85,115300.0,41.962,41.962,41.9377,41.9458,115300.0
2015-02-19 12:20:00,51.86,51.87,51.77,51.77,31600.0,41.9539,41.962,41.8811,41.8811,31600.0
2015-02-19 12:30:00,51.77,51.8,51.64,51.72,62400.0,41.8811,41.9054,41.7759,41.8406,62400.0
2015-02-19 12:40:00,51.72,51.75,51.69,51.75,63800.0,41.8406,41.8649,41.8164,41.8649,63800.0
2015-02-19 12:50:00,51.74,51.75,51.69,51.71,33700.0,41.8568,41.8649,41.8164,41.8326,33700.0
2015-02-19 13:00:00,51.7,51.71,51.65,51.66,62200.0,41.8245,41.8326,41.784,41.7921,62200.0
2015-02-19 13:10:00,51.66,51.68,51.63,51.68,50500.0,41.7921,41.8083,41.7678,41.8083,50500.0
2015-02-19 13:20:00,51.67,51.71,51.64,51.66,33100.0,41.8002,41.8326,41.7759,41.7921,33100.0
2015-02-19 13:30:00,51.67,51.69,51.65,51.69,38700.0,41.8002,41.8164,41.784,41.8164,38700.0
2015-02-19 13:40:00,51.69,51.72,51.68,51.71,40500.0,41.8164,41.8406,41.8083,41.8326,40500.0
2015-02-19 13:50:00,51.7,51.79,51.7,51.79,36100.0,41.8245,41.8973,41.8245,41.8973,36100.0
2015-02-19 14:00:00,51.8,51.83,51.78,51.79,24100.0,41.9054,41.9296,41.8892,41.8973,24100.0
2015-02-19 14:10:00,51.78,51.8,51.77,51.8,24700.0,41.8892,41.9054,41.8811,41.9054,24700.0
2015-02-19 14:20:00,51.79,51.81,51.76,51.79,27500.0,41.8973,41.9134,41.873,41.8973,27500.0
2015-02-19 14:30:00,51.79,51.8,51.73,51.74,34900.0,41.8973,41.9054,41.8487,41.8568,34900.0
2015-02-19 14:40:00,51.75,51.78,51.74,51.76,23100.0,41.8649,41.8892,41.8568,41.873,23100.0
2015-02-19 14:50:00,51.76,51.79,51.74,51.78,66900.0,41.873,41.8973,41.8568,41.8892,66900.0
2015-02-19 15:00:00,51.77,51.82,51.76,51.79,80400.0,41.8811,41.9215,41.873,41.8973,80400.0
2015-02-19 15:10:00,51.78,51.8,51.76,51.76,62500.0,41.8892,41.9054,41.873,41.873,62500.0
2015-02-19 15:20:00,51.77,51.8,51.75,51.76,75400.0,41.8811,41.9054,41.8649,41.873,75400.0
2015-02-19 15:30:00,51.76,51.78,51.73,51.73,154500.0,41.873,41.8892,41.8487,41.8487,154500.0
2015-02-19 15:40:00,51.73,51.74,51.66,51.69,148100.0,41.8487,41.8568,41.7921,41.8164,148100.0
2015-02-19 15:50:00,51.68,51.78,51.67,51.78,298300.0,41.8083,41.8892,41.8002,41.8892,298300.0
2015-02-20 09:30:00,51.68,51.74,51.57,51.58,200100.0,41.8083,41.8568,41.7193,41.7274,200100.0
2015-02-20 09:40:00,51.57,51.57,51.38,51.42,230800.0,41.7193,41.7193,41.5656,41.5979,230800.0
2015-02-20 09:50:00,51.41,51.43,51.35,51.38,76400.0,41.5899,41.606,41.5413,41.5656,76400.0
2015-02-20 10:00:00,51.36,51.42,51.27,51.4,123700.0,41.5494,41.5979,41.4766,41.5818,123700.0
2015-02-20 10:10:00,51.41,51.46,51.37,51.41,79100.0,41.5899,41.6303,41.5575,41.5899,79100.0
2015-02-20 10:20:00,51.41,51.49,51.39,51.43,44400.0,41.5899,41.6546,41.5737,41.606,44400.0
2015-02-20 10:30:00,51.43,51.54,51.38,51.54,60400.0,41.606,41.695,41.5656,41.695,60400.0
2015-02-20 10:40:00,51.54,51.65,51.53,51.59,68100.0,41.695,41.784,41.6869,41.7355,68100.0
2015-02-20 10:50:00,51.58,51.59,51.5,51.56,42800.0,41.7274,41.7355,41.6627,41.7112,42800.0
2015-02-20 11:00:00,51.56,51.59,51.54,51.55,27000.0,41.7112,41.7355,41.695,41.7031,27000.0
2015-02-20 11:10:00,51.56,51.57,51.5,51.51,24100.0,41.7112,41.7193,41.6627,41.6708,24100.0
2015-02-20 11:20:00,51.52,51.61,51.51,51.61,26900.0,41.6788,41.7517,41.6708,41.7517,26900.0
2015-02-20 11:30:00,51.61,51.62,51.56,51.57,38000.0,41.7517,41.7597,41.7112,41.7193,38000.0
2015-02-20 11:40:00,51.58,51.62,51.57,51.61,18100.0,41.7274,41.7597,41.7193,41.7517,18100.0
2015-02-20 11:50:00,51.61,51.64,51.59,51.63,24300.0,41.7517,41.7759,41.7355,41.7678,24300.0
2015-02-20 12:00:00,51.63,51.67,51.61,51.65,78400.0,41.7678,41.8002,41.7517,41.784,78400.0
2015-02-20 12:10:00,51.64,51.65,51.61,51.65,43500.0,41.7759,41.784,41.7517,41.784,43500.0
2015-02-20 12:20:00,51.64,51.65,51.58,51.59,38500.0,41.7759,41.784,41.7274,41.7355,38500.0
2015-02-20 12:30:00,51.59,51.71,51.54,51.64,125800.0,41.7355,41.8326,41.695,41.7759,125800.0
2015-02-20 12:40:00,51.64,51.72,51.63,51.67,144000.0,41.7759,41.8406,41.7678,41.8002,144000.0
2015-02-20 12:50:00,51.67,51.68,51.64,51.66,27400.0,41.8002,41.8083,41.7759,41.7921,27400.0
2015-02-20 13:00:00,51.66,51.71,51.65,51.67,38100.0,41.7921,41.8326,41.784,41.8002,38100.0
2015-02-20 13:10:00,51.66,51.74,51.66,51.71,45000.0,41.7921,41.8568,41.7921,41.8326,45000.0
2015-02-20 13:20:00,51.72,51.75,51.71,51.72,60300.0,41.8406,41.8649,41.8326,41.8406,60300.0
2015-02-20 13:30:00,51.73,51.83,51.73,51.83,58200.0,41.8487,41.9296,41.8487,41.9296,58200.0
2015-02-20 13:40:00,51.83,51.85,51.8,51.83,48300.0,41.9296,41.9458,41.9054,41.9296,48300.0
2015-02-20 13:50:00,51.83,51.89,51.82,51.88,33500.0,41.9296,41.9782,41.9215,41.9701,33500.0
2015-02-20 14:00:00,51.88,51.93,51.86,51.88,162300.0,41.9701,42.0105,41.9539,41.9701,162300.0
2015-02-20 14:10:00,51.89,51.9,51.85,51.87,72000.0,41.9782,41.9863,41.9458,41.962,72000.0
2015-02-20 14:20:00,51.87,51.88,51.85,51.85,60200.0,41.962,41.9701,41.9458,41.9458,60200.0
2015-02-20 14:30:00,51.84,51.86,51.83,51.85,16100.0,41.9377,41.9539,41.9296,41.9458,16100.0
2015-02-20 14:40:00,51.84,51.88,51.81,51.88,24700.0,41.9377,41.9701,41.9134,41.9701,24700.0
2015-02-20 14:50:00,51.89,51.92,51.86,51.91,25600.0,41.9782,42.0024,41.9539,41.9943,25600.0
2015-02-20 15:00:00,51.92,51.98,51.9,51.98,155800.0,42.0024,42.051,41.9863,42.051,155800.0
2015-02-20 15:10:00,51.98,52.01,51.89,51.93,77700.0,42.051,42.0752,41.9782,42.0105,77700.0
2015-02-20 15:20:00,51.94,51.96,51.92,51.94,109500.0,42.0186,42.0348,42.0024,42.0186,109500.0
2015-02-20 15:30:00,51.94,51.97,51.9,51.92,101000.0,42.0186,42.0429,41.9863,42.0024,101000.0
2015-02-20 15:40:00,51.91,51.95,51.89,51.92,131000.0,41.9943,42.0267,41.9782,42.0024,131000.0
2015-02-20 15:50:00,51.91,51.98,51.89,51.97,457000.0,41.9943,42.051,41.9782,42.0429,457000.0
2015-02-23 09:30:00,51.76,51.76,51.61,51.63,160100.0,41.873,41.873,41.7517,41.7678,160100.0
2015-02-23 09:40:00,51.63,51.63,51.53,51.61,112300.0,41.7678,41.7678,41.6869,41.7517,112300.0
2015-02-23 09:50:00,51.61,51.72,51.59,51.72,83000.0,41.7517,41.8406,41.7355,41.8406,83000.0
2015-02-23 10:00:00,51.72,51.77,51.67,51.77,266700.0,41.8406,41.8811,41.8002,41.8811,266700.0
2015-02-23 10:10:00,51.76,51.78,51.67,51.69,87700.0,41.873,41.8892,41.8002,41.8164,87700.0
2015-02-23 10:20:00,51.69,51.77,51.68,51.76,20100.0,41.8164,41.8811,41.8083,41.873,20100.0
2015-02-23 10:30:00,51.77,51.84,51.77,51.8,154900.0,41.8811,41.9377,41.8811,41.9054,154900.0
2015-02-23 10:40:00,51.78,51.82,51.76,51.81,37600.0,41.8892,41.9215,41.873,41.9134,37600.0
2015-02-23 10:50:00,51.81,51.86,51.79,51.79,121300.0,41.9134,41.9539,41.8973,41.8973,121300.0
2015-02-23 11:00:00,51.79,51.82,51.77,51.79,24800.0,41.8973,41.9215,41.8811,41.8973,24800.0
2015-02-23 11:10:00,51.79,51.81,51.74,51.8,71000.0,41.8973,41.9134,41.8568,41.9054,71000.0
2015-02-23 11:20:00,51.8,51.86,51.79,51.86,38900.0,41.9054,41.9539,41.8973,41.9539,38900.0
2015-02-23 11:30:00,51.84,51.84,51.75,51.77,45300.0,41.9377,41.9377,41.8649,41.8811,45300.0
2015-02-23 11:40:00,51.77,51.79,51.76,51.78,25200.0,41.8811,41.8973,41.873,41.8892,25200.0
2015-02-23 11:50:00,51.78,51.81,51.77,51.8,14100.0,41.8892,41.9134,41.8811,41.9054,14100.0
2015-02-23 12:00:00,51.8,51.8,51.76,51.79,11000.0,41.9054,41.9054,41.873,41.8973,11000.0
2015-02-23 12:10:00,51.79,51.8,51.76,51.77,12900.0,41.8973,41.9054,41.873,41.8811,12900.0
2015-02-23 12:20:00,51.77,51.77,51.72,51.72,12200.0,41.8811,41.8811,41.8406,41.8406,12200.0
2015-02-23 12:30:00,51.72,51.75,51.68,51.68,45800.0,41.8406,41.8649,41.8083,41.8083,45800.0
2015-02-23 12:40:00,51.69,51.71,51.66,51.69,41000.0,41.8164,41.8326,41.7921,41.8164,41000.0
2015-02-23 12:50:00,51.69,51.72,51.68,51.69,47200.0,41.8164,41.8406,41.8083,41.8164,47200.0
2015-02-23 13:00:00,51.69,51.8,51.68,51.77,41500.0,41.8164,41.9054,41.8083,41.8811,41500.0
2015-02-23 13:10:00,51.77,51.85,51.77,51.82,41100.0,41.8811,41.9458,41.8811,41.9215,41100.0
2015-02-23 13:20:00,51.83,51.87,51.82,51.84,43200.0,41.9296,41.962,41.9215,41.9377,43200.0
2015-02-23 13:30:00,51.85,51.95,51.84,51.94,145100.0,41.9458,42.0267,41.9377,42.0186,145100.0
2015-02-23 13:40:00,51.94,51.97,51.84,51.86,32300.0,42.0186,42.0429,41.9377,41.9539,32300.0
2015-02-23 13:50:00,51.85,51.87,51.77,51.79,31500.0,41.9458,41.962,41.8811,41.8973,31500.0
2015-02-23 14:00:00,51.79,51.84,51.78,51.83,22500.0,41.8973,41.9377,41.8892,41.9296,22500.0
2015-02-23 14:10:00,51.83,51.88,51.82,51.85,209800.0,41.9296,41.9701,41.9215,41.9458,209800.0
2015-02-23 14:20:00,51.85,51.86,51.83,51.86,24700.0,41.9458,41.9539,41.9296,41.9539,24700.0
2015-02-23 14:30:00,51.86,51.86,51.76,51.76,63900.0,41.9539,41.9539,41.873,41.873,63900.0
2015-02-23 14:40:00,51.76,51.8,51.75,51.8,54100.0,41.873,41.9054,41.8649,41.9054,54100.0
2015-02-23 14:50:00,51.8,51.84,51.79,51.82,22300.0,41.9054,41.9377,41.8973,41.9215,22300.0
2015-02-23 15:00:00,51.82,51.83,51.78,51.78,41500.0,41.9215,41.9296,41.8892,41.8892,41500.0
2015-02-23 15:10:00,51.78,51.82,51.77,51.8,46800.0,41.8892,41.9215,41.8811,41.9054,46800.0
2015-02-23 15:20:00,51.8,51.83,51.78,51.83,26600.0,41.9054,41.9296,41.8892,41.9296,26600.0
2015-02-23 15:30:00,51.83,51.86,51.81,51.85,36000.0,41.9296,41.9539,41.9134,41.9458,36000.0
2015-02-23 15:40:00,51.85,51.89,51.84,51.85,65300.0,41.9458,41.9782,41.9377,41.9458,65300.0
2015-02-23 15:50:00,51.85,51.88,51.84,51.88,242400.0,41.9458,41.9701,41.9377,41.9701,242400.0
2015-02-24 09:30:00,52.01,52.01,51.8,51.91,339600.0,42.0752,42.0752,41.9054,41.9943,339600.0
2015-02-24 09:40:00,51.89,52.07,51.88,52.05,122700.0,41.9782,42.1238,41.9701,42.1076,122700.0
2015-02-24 09:50:00,52.06,52.08,51.9,51.93,110000.0,42.1157,42.1319,41.9863,42.0105,110000.0
2015-02-24 10:00:00,51.92,51.95,51.8,51.95,141100.0,42.0024,42.0267,41.9054,42.0267,141100.0
2015-02-24 10:10:00,51.95,51.97,51.89,51.95,58100.0,42.0267,42.0429,41.9782,42.0267,58100.0
2015-02-24 10:20:00,51.95,52.05,51.92,52.01,95700.0,42.0267,42.1076,42.0024,42.0752,95700.0
2015-02-24 10:30:00,52.02,52.04,51.99,52.02,28400.0,42.0833,42.0995,42.0591,42.0833,28400.0
2015-02-24 10:40:00,52.02,52.07,52.01,52.05,37400.0,42.0833,42.1238,42.0752,42.1076,37400.0
2015-02-24 10:50:00,52.04,52.06,52.02,52.05,16500.0,42.0995,42.1157,42.0833,42.1076,16500.0
2015-02-24 11:00:00,52.06,52.13,52.04,52.1,20700.0,42.1157,42.1723,42.0995,42.1481,20700.0
2015-02-24 11:10:00,52.1,52.16,52.09,52.09,32200.0,42.1481,42.1966,42.14,42.14,32200.0
2015-02-24 11:20:00,52.1,52.11,52.05,52.05,25000.0,42.1481,42.1561,42.1076,42.1076,25000.0
2015-02-24 11:30:00,52.06,52.13,52.02,52.03,39800.0,42.1157,42.1723,42.0833,42.0914,39800.0
2015-02-24 11:40:00,52.02,52.05,52.02,52.04,55400.0,42.0833,42.1076,42.0833,42.0995,55400.0
2015-02-24 11:50:00,52.05,52.1,52.04,52.08,48800.0,42.1076,42.1481,42.0995,42.1319,48800.0
2015-02-24 12:00:00,52.07,52.08,52.03,52.05,27200.0,42.1238,42.1319,42.0914,42.1076,27200.0
2015-02-24 12:10:00,52.06,52.07,52.01,52.02,21800.0,42.1157,42.1238,42.0752,42.0833,21800.0
2015-02-24 12:20:00,52.02,52.06,52.02,52.03,12800.0,42.0833,42.1157,42.0833,42.0914,12800.0
2015-02-24 12:30:00,52.04,52.04,51.93,52.01,55600.0,42.0995,42.0995,42.0105,42.0752,55600.0
2015-02-24 12:40:00,52.0,52.03,51.99,52.0,20000.0,42.0672,42.0914,42.0591,42.0672,20000.0
2015-02-24 12:50:00,52.0,52.04,51.99,52.03,12300.0,42.0672,42.0995,42.0591,42.0914,12300.0
2015-02-24 13:00:00,52.03,52.03,51.99,51.99,18000.0,42.0914,42.0914,42.0591,42.0591,18000.0
2015-02-24 13:10:00,52.0,52.03,51.98,51.98,14900.0,42.0672,42.0914,42.051,42.051,14900.0
2015-02-24 13:20:00,51.97,52.02,51.96,52.02,17800.0,42.0429,42.0833,42.0348,42.0833,17800.0
2015-02-24 13:30:00,52.02,52.06,52.01,52.04,53200.0,42.0833,42.1157,42.0752,42.0995,53200.0
2015-02-24 13:40:00,52.04,52.07,52.03,52.05,86600.0,42.0995,42.1238,42.0914,42.1076,86600.0
2015-02-24 13:50:00,52.05,52.09,52.05,52.06,14300.0,42.1076,42.14,42.1076,42.1157,14300.0
2015-02-24 14:00:00,52.07,52.1,52.06,52.08,22400.0,42.1238,42.1481,42.1157,42.1319,22400.0
2015-02-24 14:10:00,52.08,52.08,52.05,52.06,67400.0,42.1319,42.1319,42.1076,42.1157,67400.0
2015-02-24 14:20:00,52.07,52.1,52.06,52.06,9600.0,42.1238,42.1481,42.1157,42.1157,9600.0
2015-02-24 14:30:00,52.07,52.09,52.04,52.07,19700.0,42.1238,42.14,42.0995,42.1238,19700.0
2015-02-24 14:40:00,52.08,52.09,52.06,52.07,22100.0,42.1319,42.14,42.1157,42.1238,22100.0
2015-02-24 14:50:00,52.07,52.1,52.06,52.08,11900.0,42.1238,42.1481,42.1157,42.1319,11900.0
2015-02-24 15:00:00,52.08,52.1,52.07,52.09,64700.0,42.1319,42.1481,42.1238,42.14,64700.0
2015-02-24 15:10:00,52.1,52.14,52.08,52.14,37100.0,42.1481,42.1804,42.1319,42.1804,37100.0
2015-02-24 15:20:00,52.14,52.16,52.12,52.14,33700.0,42.1804,42.1966,42.1642,42.1804,33700.0
2015-02-24 15:30:00,52.14,52.15,52.12,52.13,17600.0,42.1804,42.1885,42.1642,42.1723,17600.0
2015-02-24 15:40:00,52.13,52.16,52.06,52.07,98200.0,42.1723,42.1966,42.1157,42.1238,98200.0
2015-02-24 15:50:00,52.07,52.11,52.06,52.1,239400.0,42.1238,42.1561,42.1157,42.1481,239400.0
2015-02-25 09:30:00,52.07,52.21,52.06,52.21,162200.0,42.1238,42.237,42.1157,42.237,162200.0
2015-02-25 09:40:00,52.21,52.22,52.11,52.12,144500.0,42.237,42.2451,42.1561,42.1642,144500.0
2015-02-25 09:50:00,52.11,52.13,52.08,52.09,40700.0,42.1561,42.1723,42.1319,42.14,40700.0
2015-02-25 10:00:00,52.1,52.18,52.09,52.17,32500.0,42.1481,42.2128,42.14,42.2047,32500.0
2015-02-25 10:10:00,52.18,52.18,52.13,52.14,18600.0,42.2128,42.2128,42.1723,42.1804,18600.0
2015-02-25 10:20:00,52.14,52.15,52.08,52.08,18600.0,42.1804,42.1885,42.1319,42.1319,18600.0
2015-02-25 10:30:00,52.08,52.14,52.05,52.11,52900.0,42.1319,42.1804,42.1076,42.1561,52900.0
2015-02-25 10:40:00,52.11,52.11,52.07,52.07,65100.0,42.1561,42.1561,42.1238,42.1238,65100.0
2015-02-25 10:50:00,52.06,52.1,52.04,52.05,16200.0,42.1157,42.1481,42.0995,42.1076,16200.0
2015-02-25 11:00:00,52.04,52.06,51.96,51.97,42000.0,42.0995,42.1157,42.0348,42.0429,42000.0
2015-02-25 11:10:00,51.96,52.0,51.94,51.99,77700.0,42.0348,42.0672,42.0186,42.0591,77700.0
2015-02-25 11:20:00,51.98,52.02,51.98,51.98,21400.0,42.051,42.0833,42.051,42.051,21400.0
2015-02-25 11:30:00,51.98,52.0,51.95,51.98,22500.0,42.051,42.0672,42.0267,42.051,22500.0
2015-02-25 11:40:00,51.98,52.05,51.96,52.04,24900.0,42.051,42.1076,42.0348,42.0995,24900.0
2015-02-25 11:50:00,52.04,52.1,52.03,52.08,16900.0,42.0995,42.1481,42.0914,42.1319,16900.0
2015-02-25 12:00:00,52.08,52.09,52.02,52.02,19700.0,42.1319,42.14,42.0833,42.0833,19700.0
2015-02-25 12:10:00,52.02,52.05,52.01,52.04,45700.0,42.0833,42.1076,42.0752,42.0995,45700.0
2015-02-25 12:20:00,52.04,52.04,52.01,52.01,17200.0,42.0995,42.0995,42.0752,42.0752,17200.0
2015-02-25 12:30:00,52.02,52.07,52.02,52.07,16400.0,42.0833,42.1238,42.0833,42.1238,16400.0
2015-02-25 12:40:00,52.07,52.07,52.02,52.04,15900.0,42.1238,42.1238,42.0833,42.0995,15900.0
2015-02-25 12:50:00,52.03,52.04,52.01,52.03,23400.0,42.0914,42.0995,42.0752,42.0914,23400.0
2015-02-25 13:00:00,52.04,52.05,52.01,52.02,19600.0,42.0995,42.1076,42.0752,42.0833,19600.0
2015-02-25 13:10:00,52.01,52.05,52.01,52.05,20100.0,42.0752,42.1076,42.0752,42.1076,20100.0
2015-02-25 13:20:00,52.05,52.07,52.04,52.07,12500.0,42.1076,42.1238,42.0995,42.1238,12500.0
2015-02-25 13:30:00,52.07,52.15,52.07,52.15,40700.0,42.1238,42.1885,42.1238,42.1885,40700.0
2015-02-25 13:40:00,52.14,52.15,52.13,52.14,22300.0,42.1804,42.1885,42.1723,42.1804,22300.0
2015-02-25 13:50:00,52.14,52.15,52.13,52.15,14800.0,42.1804,42.1885,42.1723,42.1885,14800.0
2015-02-25 14:00:00,52.16,52.16,52.11,52.11,20500.0,42.1966,42.1966,42.1561,42.1561,20500.0
2015-02-25 14:10:00,52.12,52.14,52.1,52.11,22200.0,42.1642,42.1804,42.1481,42.1561,22200.0
2015-02-25 14:20:00,52.1,52.1,52.05,52.05,19200.0,42.1481,42.1481,42.1076,42.1076,19200.0
2015-02-25 14:30:00,52.06,52.11,52.02,52.02,55600.0,42.1157,42.1561,42.0833,42.0833,55600.0
2015-02-25 14:40:00,52.02,52.05,51.99,52.01,43200.0,42.0833,42.1076,42.0591,42.0752,43200.0
2015-02-25 14:50:00,52.01,52.01,51.95,51.97,59900.0,42.0752,42.0752,42.0267,42.0429,59900.0
2015-02-25 15:00:00,51.96,51.97,51.88,51.9,89700.0,42.0348,42.0429,41.9701,41.9863,89700.0
2015-02-25 15:10:00,51.9,51.95,51.89,51.91,73700.0,41.9863,42.0267,41.9782,41.9943,73700.0
2015-02-25 15:20:00,51.91,51.92,51.85,51.86,75500.0,41.9943,42.0024,41.9458,41.9539,75500.0
2015-02-25 15:30:00,51.86,51.91,51.85,51.9,126600.0,41.9539,41.9943,41.9458,41.9863,126600.0
2015-02-25 15:40:00,51.9,51.92,51.88,51.91,82200.0,41.9863,42.0024,41.9701,41.9943,82200.0
2015-02-25 15:50:00,51.92,51.96,51.92,51.93,150000.0,42.0024,42.0348,42.0024,42.0105,150000.0
2015-02-26 09:30:00,51.93,52.04,51.93,52.0,275300.0,42.0105,42.0995,42.0105,42.0672,275300.0
2015-02-26 09:40:00,52.0,52.03,51.88,51.89,53800.0,42.0672,42.0914,41.9701,41.9782,53800.0
2015-02-26 09:50:00,51.89,51.89,51.66,51.67,193300.0,41.9782,41.9782,41.7921,41.8002,193300.0
2015-02-26 10:00:00,51.68,51.78,51.67,51.72,55000.0,41.8083,41.8892,41.8002,41.8406,55000.0
2015-02-26 10:10:00,51.71,51.74,51.68,51.71,42000.0,41.8326,41.8568,41.8083,41.8326,42000.0
2015-02-26 10:20:00,51.7,51.72,51.66,51.67,36100.0,41.8245,41.8406,41.7921,41.8002,36100.0
2015-02-26 10:30:00,51.66,51.81,51.66,51.81,44700.0,41.7921,41.9134,41.7921,41.9134,44700.0
2015-02-26 10:40:00,51.8,51.81,51.76,51.78,25800.0,41.9054,41.9134,41.873,41.8892,25800.0
2015-02-26 10:50:00,51.79,51.81,51.77,51.78,19400.0,41.8973,41.9134,41.8811,41.8892,19400.0
2015-02-26 11:00:00,51.78,51.85,51.76,51.84,30300.0,41.8892,41.9458,41.873,41.9377,30300.0
2015-02-26 11:10:00,51.84,51.84,51.8,51.81,11500.0,41.9377,41.9377,41.9054,41.9134,11500.0
2015-02-26 11:20:00,51.82,51.83,51.76,51.78,41700.0,41.9215,41.9296,41.873,41.8892,41700.0
2015-02-26 11:30:00,51.79,51.8,51.75,51.76,12900.0,41.8973,41.9054,41.8649,41.873,12900.0
2015-02-26 11:40:00,51.75,51.77,51.71,51.71,17300.0,41.8649,41.8811,41.8326,41.8326,17300.0
2015-02-26 11:50:00,51.71,51.74,51.7,51.7,35300.0,41.8326,41.8568,41.8245,41.8245,35300.0
2015-02-26 12:00:00,51.7,51.73,51.69,51.72,133800.0,41.8245,41.8487,41.8164,41.8406,133800.0
2015-02-26 12:10:00,51.72,51.75,51.69,51.69,18300.0,41.8406,41.8649,41.8164,41.8164,18300.0
2015-02-26 12:20:00,51.69,51.74,51.69,51.72,70500.0,41.8164,41.8568,41.8164,41.8406,70500.0
2015-02-26 12:30:00,51.72,51.79,51.72,51.77,15900.0,41.8406,41.8973,41.8406,41.8811,15900.0
2015-02-26 12:40:00,51.77,51.84,51.76,51.82,22300.0,41.8811,41.9377,41.873,41.9215,22300.0
2015-02-26 12:50:00,51.83,51.85,51.83,51.84,22600.0,41.9296,41.9458,41.9296,41.9377,22600.0
2015-02-26 13:00:00,51.84,51.84,51.79,51.79,19800.0,41.9377,41.9377,41.8973,41.8973,19800.0
2015-02-26 13:10:00,51.79,51.83,51.78,51.8,11900.0,41.8973,41.9296,41.8892,41.9054,11900.0
2015-02-26 13:20:00,51.79,51.79,51.71,51.78,52400.0,41.8973,41.8973,41.8326,41.8892,52400.0
2015-02-26 13:30:00,51.78,51.81,51.78,51.8,8800.0,41.8892,41.9134,41.8892,41.9054,8800.0
2015-02-26 13:40:00,51.79,51.79,51.73,51.73,20500.0,41.8973,41.8973,41.8487,41.8487,20500.0
2015-02-26 13:50:00,51.73,51.75,51.7,51.71,45000.0,41.8487,41.8649,41.8245,41.8326,45000.0
2015-02-26 14:00:00,51.71,51.72,51.64,51.65,35200.0,41.8326,41.8406,41.7759,41.784,35200.0
2015-02-26 14:10:00,51.64,51.66,51.59,51.6,34100.0,41.7759,41.7921,41.7355,41.7436,34100.0
2015-02-26 14:20:00,51.6,51.64,51.57,51.59,66700.0,41.7436,41.7759,41.7193,41.7355,66700.0
2015-02-26 14:30:00,51.58,51.61,51.54,51.57,101700.0,41.7274,41.7517,41.695,41.7193,101700.0
2015-02-26 14:40:00,51.58,51.62,51.54,51.57,126600.0,41.7274,41.7597,41.695,41.7193,126600.0
2015-02-26 14:50:00,51.57,51.58,51.52,51.53,104100.0,41.7193,41.7274,41.6788,41.6869,104100.0
2015-02-26 15:00:00,51.53,51.53,51.46,51.5,163800.0,41.6869,41.6869,41.6303,41.6627,163800.0
2015-02-26 15:10:00,51.5,51.6,51.49,51.59,110800.0,41.6627,41.7436,41.6546,41.7355,110800.0
2015-02-26 15:20:00,51.58,51.6,51.54,51.58,46300.0,41.7274,41.7436,41.695,41.7274,46300.0
2015-02-26 15:30:00,51.57,51.6,51.55,51.57,67100.0,41.7193,41.7436,41.7031,41.7193,67100.0
2015-02-26 15:40:00,51.57,51.62,51.57,51.61,146300.0,41.7193,41.7597,41.7193,41.7517,146300.0
2015-02-26 15:50:00,51.61,51.64,51.59,51.61,169800.0,41.7517,41.7759,41.7355,41.7517,169800.0
2015-02-27 09:30:00,51.55,51.72,51.55,51.71,107700.0,41.7031,41.8406,41.7031,41.8326,107700.0
2015-02-27 09:40:00,51.7,51.76,51.53,51.57,201200.0,41.8245,41.873,41.6869,41.7193,201200.0
2015-02-27 09:50:00,51.58,51.59,51.5,51.5,31700.0,41.7274,41.7355,41.6627,41.6627,31700.0
2015-02-27 10:00:00,51.5,51.62,51.5,51.58,118100.0,41.6627,41.7597,41.6627,41.7274,118100.0
2015-02-27 10:10:00,51.57,51.58,51.5,51.52,40700.0,41.7193,41.7274,41.6627,41.6788,40700.0
2015-02-27 10:20:00,51.53,51.54,51.51,51.53,19100.0,41.6869,41.695,41.6708,41.6869,19100.0
2015-02-27 10:30:00,51.53,51.57,51.51,51.56,30300.0,41.6869,41.7193,41.6708,41.7112,30300.0
2015-02-27 10:40:00,51.55,51.62,51.55,51.6,27200.0,41.7031,41.7597,41.7031,41.7436,27200.0
2015-02-27 10:50:00,51.59,51.61,51.56,51.58,20900.0,41.7355,41.7517,41.7112,41.7274,20900.0
2015-02-27 11:00:00,51.58,51.58,51.55,51.57,20500.0,41.7274,41.7274,41.7031,41.7193,20500.0
2015-02-27 11:10:00,51.57,51.62,51.56,51.61,14300.0,41.7193,41.7597,41.7112,41.7517,14300.0
2015-02-27 11:20:00,51.6,51.62,51.57,51.57,27500.0,41.7436,41.7597,41.7193,41.7193,27500.0
2015-02-27 11:30:00,51.58,51.61,51.57,51.59,44300.0,41.7274,41.7517,41.7193,41.7355,44300.0
2015-02-27 11:40:00,51.59,51.63,51.56,51.57,30300.0,41.7355,41.7678,41.7112,41.7193,30300.0
2015-02-27 11:50:00,51.56,51.58,51.52,51.57,20500.0,41.7112,41.7274,41.6788,41.7193,20500.0
2015-02-27 12:00:00,51.58,51.63,51.58,51.63,13000.0,41.7274,41.7678,41.7274,41.7678,13000.0
2015-02-27 12:10:00,51.63,51.66,51.61,51.64,20500.0,41.7678,41.7921,41.7517,41.7759,20500.0
2015-02-27 12:20:00,51.64,51.7,51.63,51.68,25100.0,41.7759,41.8245,41.7678,41.8083,25100.0
2015-02-27 12:30:00,51.69,51.71,51.67,51.71,12600.0,41.8164,41.8326,41.8002,41.8326,12600.0
2015-02-27 12:40:00,51.7,51.73,51.69,51.72,20000.0,41.8245,41.8487,41.8164,41.8406,20000.0
2015-02-27 12:50:00,51.73,51.75,51.7,51.71,22200.0,41.8487,41.8649,41.8245,41.8326,22200.0
2015-02-27 13:00:00,51.71,51.72,51.67,51.69,17200.0,41.8326,41.8406,41.8002,41.8164,17200.0
2015-02-27 13:10:00,51.68,51.69,51.63,51.64,16000.0,41.8083,41.8164,41.7678,41.7759,16000.0
2015-02-27 13:20:00,51.63,51.67,51.63,51.66,12900.0,41.7678,41.8002,41.7678,41.7921,12900.0
2015-02-27 13:30:00,51.67,51.69,51.65,51.68,27300.0,41.8002,41.8164,41.784,41.8083,27300.0
2015-02-27 13:40:00,51.68,51.71,51.68,51.69,38900.0,41.8083,41.8326,41.8083,41.8164,38900.0
2015-02-27 13:50:00,51.69,51.69,51.66,51.68,38400.0,41.8164,41.8164,41.7921,41.8083,38400.0
2015-02-27 14:00:00,51.69,51.69,51.67,51.67,22200.0,41.8164,41.8164,41.8002,41.8002,22200.0
2015-02-27 14:10:00,51.66,51.69,51.65,51.67,24400.0,41.7921,41.8164,41.784,41.8002,24400.0
2015-02-27 14:20:00,51.66,51.7,51.66,51.69,36600.0,41.7921,41.8245,41.7921,41.8164,36600.0
2015-02-27 14:30:00,51.68,51.7,51.61,51.61,45200.0,41.8083,41.8245,41.7517,41.7517,45200.0
2015-02-27 14:40:00,51.62,51.64,51.56,51.61,40600.0,41.7597,41.7759,41.7112,41.7517,40600.0
2015-02-27 14:50:00,51.6,51.62,51.58,51.62,15900.0,41.7436,41.7597,41.7274,41.7597,15900.0
2015-02-27 15:00:00,51.61,51.62,51.55,51.57,45500.0,41.7517,41.7597,41.7031,41.7193,45500.0
2015-02-27 15:10:00,51.56,51.59,51.54,51.57,38800.0,41.7112,41.7355,41.695,41.7193,38800.0
2015-02-27 15:20:00,51.57,51.62,51.55,51.59,1075300.0,41.7193,41.7597,41.7031,41.7355,1075300.0
2015-02-27 15:30:00,51.58,51.58,51.53,51.55,136400.0,41.7274,41.7274,41.6869,41.7031,136400.0
2015-02-27 15:40:00,51.55,51.58,51.49,51.54,228500.0,41.7031,41.7274,41.6546,41.695,228500.0
2015-02-27 15:50:00,51.55,51.55,51.48,51.48,371900.0,41.7031,41.7031,41.6465,41.6465,371900.0
2015-03-02 09:30:00,51.51,51.55,51.27,51.3,418700.0,41.6708,41.7031,41.4766,41.5009,418700.0
2015-03-02 09:40:00,51.3,51.4,51.27,51.36,239700.0,41.5009,41.5818,41.4766,41.5494,239700.0
2015-03-02 09:50:00,51.36,51.38,51.31,51.33,423900.0,41.5494,41.5656,41.509,41.5251,423900.0
2015-03-02 10:00:00,51.34,51.43,51.34,51.43,106500.0,41.5332,41.606,41.5332,41.606,106500.0
2015-03-02 10:10:00,51.43,51.56,51.43,51.54,115300.0,41.606,41.7112,41.606,41.695,115300.0
2015-03-02 10:20:00,51.53,51.6,51.53,51.54,77200.0,41.6869,41.7436,41.6869,41.695,77200.0
2015-03-02 10:30:00,51.55,51.61,51.54,51.58,107600.0,41.7031,41.7517,41.695,41.7274,107600.0
2015-03-02 10:40:00,51.58,51.62,51.54,51.57,106300.0,41.7274,41.7597,41.695,41.7193,106300.0
2015-03-02 10:50:00,51.56,51.63,51.55,51.62,42700.0,41.7112,41.7678,41.7031,41.7597,42700.0
2015-03-02 11:00:00,51.62,51.63,51.58,51.6,62400.0,41.7597,41.7678,41.7274,41.7436,62400.0
2015-03-02 11:10:00,51.6,51.63,51.58,51.62,131500.0,41.7436,41.7678,41.7274,41.7597,131500.0
2015-03-02 11:20:00,51.63,51.65,51.61,51.64,32100.0,41.7678,41.784,41.7517,41.7759,32100.0
2015-03-02 11:30:00,51.65,51.71,51.65,51.7,110100.0,41.784,41.8326,41.784,41.8245,110100.0
2015-03-02 11:40:00,51.71,51.73,51.69,51.71,54600.0,41.8326,41.8487,41.8164,41.8326,54600.0
2015-03-02 11:50:00,51.71,51.72,51.68,51.7,81400.0,41.8326,41.8406,41.8083,41.8245,81400.0
2015-03-02 12:00:00,51.7,51.72,51.68,51.72,23500.0,41.8245,41.8406,41.8083,41.8406,23500.0
2015-03-02 12:10:00,51.71,51.72,51.6,51.6,30500.0,41.8326,41.8406,41.7436,41.7436,30500.0
2015-03-02 12:20:00,51.59,51.62,51.57,51.62,28000.0,41.7355,41.7597,41.7193,41.7597,28000.0
2015-03-02 12:30:00,51.61,51.66,51.59,51.65,58200.0,41.7517,41.7921,41.7355,41.784,58200.0
2015-03-02 12:40:00,51.65,51.66,51.61,51.64,23700.0,41.784,41.7921,41.7517,41.7759,23700.0
2015-03-02 12:50:00,51.63,51.66,51.63,51.64,25800.0,41.7678,41.7921,41.7678,41.7759,25800.0
2015-03-02 13:00:00,51.64,51.66,51.62,51.66,24700.0,41.7759,41.7921,41.7597,41.7921,24700.0
2015-03-02 13:10:00,51.67,51.69,51.63,51.64,37300.0,41.8002,41.8164,41.7678,41.7759,37300.0
2015-03-02 13:20:00,51.65,51.65,51.61,51.64,29100.0,41.784,41.784,41.7517,41.7759,29100.0
2015-03-02 13:30:00,51.65,51.69,51.64,51.68,23100.0,41.784,41.8164,41.7759,41.8083,23100.0
2015-03-02 13:40:00,51.69,51.71,51.67,51.68,19400.0,41.8164,41.8326,41.8002,41.8083,19400.0
2015-03-02 13:50:00,51.67,51.7,51.66,51.7,20200.0,41.8002,41.8245,41.7921,41.8245,20200.0
2015-03-02 14:00:00,51.71,51.72,51.67,51.67,67200.0,41.8326,41.8406,41.8002,41.8002,67200.0
2015-03-02 14:10:00,51.67,51.67,51.62,51.63,23100.0,41.8002,41.8002,41.7597,41.7678,23100.0
2015-03-02 14:20:00,51.63,51.64,51.56,51.56,21800.0,41.7678,41.7759,41.7112,41.7112,21800.0
2015-03-02 14:30:00,51.56,51.64,51.56,51.63,27700.0,41.7112,41.7759,41.7112,41.7678,27700.0
2015-03-02 14:40:00,51.62,51.62,51.6,51.62,20600.0,41.7597,41.7597,41.7436,41.7597,20600.0
2015-03-02 14:50:00,51.62,51.64,51.6,51.63,45800.0,41.7597,41.7759,41.7436,41.7678,45800.0
2015-03-02 15:00:00,51.64,51.67,51.62,51.67,39300.0,41.7759,41.8002,41.7597,41.8002,39300.0
2015-03-02 15:10:00,51.67,51.7,51.66,51.69,28600.0,41.8002,41.8245,41.7921,41.8164,28600.0
2015-03-02 15:20:00,51.7,51.71,51.68,51.71,34200.0,41.8245,41.8326,41.8083,41.8326,34200.0
2015-03-02 15:30:00,51.71,51.77,51.68,51.77,39800.0,41.8326,41.8811,41.8083,41.8811,39800.0
2015-03-02 15:40:00,51.77,51.82,51.76,51.81,139400.0,41.8811,41.9215,41.873,41.9134,139400.0
2015-03-02 15:50:00,51.82,51.85,51.79,51.84,178000.0,41.9215,41.9458,41.8973,41.9377,178000.0
2015-03-03 09:30:00,51.64,51.75,51.59,51.75,176000.0,41.7759,41.8649,41.7355,41.8649,176000.0
2015-03-03 09:40:00,51.74,51.82,51.65,51.66,140000.0,41.8568,41.9215,41.784,41.7921,140000.0
2015-03-03 09:50:00,51.65,51.69,51.61,51.66,105800.0,41.784,41.8164,41.7517,41.7921,105800.0
2015-03-03 10:00:00,51.66,51.71,51.66,51.7,41400.0,41.7921,41.8326,41.7921,41.8245,41400.0
2015-03-03 10:10:00,51.7,51.77,51.68,51.75,185700.0,41.8245,41.8811,41.8083,41.8649,185700.0
2015-03-03 10:20:00,51.76,51.76,51.66,51.66,78500.0,41.873,41.873,41.7921,41.7921,78500.0
2015-03-03 10:30:00,51.66,51.69,51.66,51.67,19800.0,41.7921,41.8164,41.7921,41.8002,19800.0
2015-03-03 10:40:00,51.68,51.68,51.63,51.64,34200.0,41.8083,41.8083,41.7678,41.7759,34200.0
2015-03-03 10:50:00,51.63,51.64,51.54,51.56,34600.0,41.7678,41.7759,41.695,41.7112,34600.0
2015-03-03 11:00:00,51.56,51.6,51.53,51.59,72100.0,41.7112,41.7436,41.6869,41.7355,72100.0
2015-03-03 11:10:00,51.6,51.65,51.58,51.65,104000.0,41.7436,41.784,41.7274,41.784,104000.0
2015-03-03 11:20:00,51.65,51.66,51.57,51.59,90800.0,41.784,41.7921,41.7193,41.7355,90800.0
2015-03-03 11:30:00,51.59,51.59,51.47,51.49,170700.0,41.7355,41.7355,41.6384,41.6546,170700.0
2015-03-03 11:40:00,51.5,51.5,51.41,51.44,70800.0,41.6627,41.6627,41.5899,41.6141,70800.0
2015-03-03 11:50:00,51.44,51.45,51.4,51.43,41100.0,41.6141,41.6222,41.5818,41.606,41100.0
2015-03-03 12:00:00,51.43,51.43,51.38,51.39,23800.0,41.606,41.606,41.5656,41.5737,23800.0
2015-03-03 12:10:00,51.4,51.47,51.39,51.45,32300.0,41.5818,41.6384,41.5737,41.6222,32300.0
2015-03-03 12:20:00,51.46,51.47,51.38,51.42,39300.0,41.6303,41.6384,41.5656,41.5979,39300.0
2015-03-03 12:30:00,51.42,51.47,51.4,51.47,171800.0,41.5979,41.6384,41.5818,41.6384,171800.0
2015-03-03 12:40:00,51.47,51.48,51.44,51.45,17900.0,41.6384,41.6465,41.6141,41.6222,17900.0
2015-03-03 12:50:00,51.45,51.52,51.44,51.51,42000.0,41.6222,41.6788,41.6141,41.6708,42000.0
2015-03-03 13:00:00,51.51,51.55,51.5,51.55,37000.0,41.6708,41.7031,41.6627,41.7031,37000.0
2015-03-03 13:10:00,51.55,51.55,51.47,51.49,30300.0,41.7031,41.7031,41.6384,41.6546,30300.0
2015-03-03 13:20:00,51.5,51.54,51.49,51.53,37200.0,41.6627,41.695,41.6546,41.6869,37200.0
2015-03-03 13:30:00,51.53,51.56,51.5,51.5,22400.0,41.6869,41.7112,41.6627,41.6627,22400.0
2015-03-03 13:40:00,51.5,51.5,51.44,51.45,66500.0,41.6627,41.6627,41.6141,41.6222,66500.0
2015-03-03 13:50:00,51.46,51.47,51.42,51.42,22400.0,41.6303,41.6384,41.5979,41.5979,22400.0
2015-03-03 14:00:00,51.42,51.49,51.41,51.49,22300.0,41.5979,41.6546,41.5899,41.6546,22300.0
2015-03-03 14:10:00,51.49,51.54,51.49,51.54,25800.0,41.6546,41.695,41.6546,41.695,25800.0
2015-03-03 14:20:00,51.54,51.57,51.52,51.56,36800.0,41.695,41.7193,41.6788,41.7112,36800.0
2015-03-03 14:30:00,51.56,51.58,51.54,51.56,22200.0,41.7112,41.7274,41.695,41.7112,22200.0
2015-03-03 14:40:00,51.56,51.56,51.5,51.51,31700.0,41.7112,41.7112,41.6627,41.6708,31700.0
2015-03-03 14:50:00,51.5,51.54,51.5,51.53,24800.0,41.6627,41.695,41.6627,41.6869,24800.0
2015-03-03 15:00:00,51.52,51.53,51.47,51.48,62800.0,41.6788,41.6869,41.6384,41.6465,62800.0
2015-03-03 15:10:00,51.48,51.49,51.43,51.46,56100.0,41.6465,41.6546,41.606,41.6303,56100.0
2015-03-03 15:20:00,51.46,51.52,51.45,51.52,32200.0,41.6303,41.6788,41.6222,41.6788,32200.0
2015-03-03 15:30:00,51.52,51.55,51.51,51.52,128500.0,41.6788,41.7031,41.6708,41.6788,128500.0
2015-03-03 15:40:00,51.52,51.52,51.47,51.51,154100.0,41.6788,41.6788,41.6384,41.6708,154100.0
2015-03-03 15:50:00,51.5,51.54,51.5,51.53,390700.0,41.6627,41.695,41.6627,41.6869,390700.0
2015-03-04 09:30:00,51.27,51.49,51.05,51.05,258200.0,41.4766,41.6546,41.2986,41.2986,258200.0
2015-03-04 09:40:00,51.04,51.15,51.01,51.15,77700.0,41.2905,41.3795,41.2663,41.3795,77700.0
2015-03-04 09:50:00,51.15,51.18,51.1,51.14,60600.0,41.3795,41.4038,41.3391,41.3714,60600.0
2015-03-04 10:00:00,51.15,51.16,51.07,51.09,197500.0,41.3795,41.3876,41.3148,41.331,197500.0
2015-03-04 10:10:00,51.09,51.12,51.04,51.07,131900.0,41.331,41.3553,41.2905,41.3148,131900.0
2015-03-04 10:20:00,51.08,51.1,51.05,51.1,140900.0,41.3229,41.3391,41.2986,41.3391,140900.0
2015-03-04 10:30:00,51.09,51.16,51.06,51.1,56200.0,41.331,41.3876,41.3067,41.3391,56200.0
2015-03-04 10:40:00,51.11,51.14,51.03,51.04,78000.0,41.3472,41.3714,41.2824,41.2905,78000.0
2015-03-04 10:50:00,51.05,51.11,51.03,51.11,99700.0,41.2986,41.3472,41.2824,41.3472,99700.0
2015-03-04 11:00:00,51.11,51.2,51.1,51.2,49600.0,41.3472,41.42,41.3391,41.42,49600.0
2015-03-04 11:10:00,51.2,51.28,51.2,51.28,82700.0,41.42,41.4847,41.42,41.4847,82700.0
2015-03-04 11:20:00,51.28,51.31,51.26,51.26,55600.0,41.4847,41.509,41.4685,41.4685,55600.0
2015-03-04 11:30:00,51.27,51.4,51.26,51.39,29100.0,41.4766,41.5818,41.4685,41.5737,29100.0
2015-03-04 11:40:00,51.4,51.4,51.35,51.35,34000.0,41.5818,41.5818,41.5413,41.5413,34000.0
2015-03-04 11:50:00,51.35,51.36,51.32,51.33,11000.0,41.5413,41.5494,41.517,41.5251,11000.0
2015-03-04 12:00:00,51.34,51.34,51.31,51.33,109600.0,41.5332,41.5332,41.509,41.5251,109600.0
2015-03-04 12:10:00,51.33,51.4,51.31,51.37,42500.0,41.5251,41.5818,41.509,41.5575,42500.0
2015-03-04 12:20:00,51.37,51.39,51.36,51.37,19700.0,41.5575,41.5737,41.5494,41.5575,19700.0
2015-03-04 12:30:00,51.37,51.42,51.37,51.39,100300.0,41.5575,41.5979,41.5575,41.5737,100300.0
2015-03-04 12:40:00,51.39,51.48,51.39,51.44,45200.0,41.5737,41.6465,41.5737,41.6141,45200.0
2015-03-04 12:50:00,51.44,51.45,51.4,51.42,24600.0,41.6141,41.6222,41.5818,41.5979,24600.0
2015-03-04 13:00:00,51.42,51.43,51.4,51.41,21400.0,41.5979,41.606,41.5818,41.5899,21400.0
2015-03-04 13:10:00,51.41,51.46,51.41,51.45,16400.0,41.5899,41.6303,41.5899,41.6222,16400.0
2015-03-04 13:20:00,51.44,51.49,51.43,51.46,35900.0,41.6141,41.6546,41.606,41.6303,35900.0
2015-03-04 13:30:00,51.46,51.49,51.45,51.45,34300.0,41.6303,41.6546,41.6222,41.6222,34300.0
2015-03-04 13:40:00,51.46,51.46,51.34,51.35,135400.0,41.6303,41.6303,41.5332,41.5413,135400.0
2015-03-04 13:50:00,51.36,51.36,51.27,51.27,61100.0,41.5494,41.5494,41.4766,41.4766,61100.0
2015-03-04 14:00:00,51.28,51.36,51.28,51.33,29700.0,41.4847,41.5494,41.4847,41.5251,29700.0
2015-03-04 14:10:00,51.33,51.34,51.22,51.23,345000.0,41.5251,41.5332,41.4361,41.4442,345000.0
2015-03-04 14:20:00,51.23,51.27,51.22,51.27,79700.0,41.4442,41.4766,41.4361,41.4766,79700.0
2015-03-04 14:30:00,51.27,51.3,51.24,51.25,21900.0,41.4766,41.5009,41.4523,41.4604,21900.0
2015-03-04 14:40:00,51.25,51.32,51.25,51.31,11000.0,41.4604,41.517,41.4604,41.509,11000.0
2015-03-04 14:50:00,51.31,51.4,51.31,51.4,65100.0,41.509,41.5818,41.509,41.5818,65100.0
2015-03-04 15:00:00,51.4,51.4,51.32,51.36,41400.0,41.5818,41.5818,41.517,41.5494,41400.0
2015-03-04 15:10:00,51.36,51.4,51.35,51.36,35300.0,41.5494,41.5818,41.5413,41.5494,35300.0
2015-03-04 15:20:00,51.37,51.38,51.35,51.37,46400.0,41.5575,41.5656,41.5413,41.5575,46400.0
2015-03-04 15:30:00,51.38,51.42,51.38,51.38,85000.0,41.5656,41.5979,41.5656,41.5656,85000.0
2015-03-04 15:40:00,51.39,51.39,51.33,51.37,116900.0,41.5737,41.5737,41.5251,41.5575,116900.0
2015-03-04 15:50:00,51.37,51.38,51.33,51.37,232700.0,41.5575,41.5656,41.5251,41.5575,232700.0
2015-03-05 09:30:00,51.5,51.5,51.16,51.16,129700.0,41.6627,41.6627,41.3876,41.3876,129700.0
2015-03-05 09:40:00,51.16,51.19,51.07,51.18,104000.0,41.3876,41.4119,41.3148,41.4038,104000.0
2015-03-05 09:50:00,51.19,51.25,51.16,51.21,47900.0,41.4119,41.4604,41.3876,41.4281,47900.0
2015-03-05 10:00:00,51.2,51.2,51.15,51.17,37000.0,41.42,41.42,41.3795,41.3957,37000.0
2015-03-05 10:10:00,51.16,51.24,51.13,51.13,54600.0,41.3876,41.4523,41.3633,41.3633,54600.0
2015-03-05 10:20:00,51.14,51.18,51.12,51.17,21700.0,41.3714,41.4038,41.3553,41.3957,21700.0
2015-03-05 10:30:00,51.18,51.21,51.17,51.17,20900.0,41.4038,41.4281,41.3957,41.3957,20900.0
2015-03-05 10:40:00,51.18,51.23,51.18,51.22,18400.0,41.4038,41.4442,41.4038,41.4361,18400.0
2015-03-05 10:50:00,51.22,51.23,51.19,51.21,40400.0,41.4361,41.4442,41.4119,41.4281,40400.0
2015-03-05 11:00:00,51.21,51.21,51.15,51.16,27700.0,41.4281,41.4281,41.3795,41.3876,27700.0
2015-03-05 11:10:00,51.16,51.19,51.11,51.19,65600.0,41.3876,41.4119,41.3472,41.4119,65600.0
2015-03-05 11:20:00,51.19,51.19,51.16,51.17,32100.0,41.4119,41.4119,41.3876,41.3957,32100.0
2015-03-05 11:30:00,51.17,51.18,51.12,51.13,11900.0,41.3957,41.4038,41.3553,41.3633,11900.0
2015-03-05 11:40:00,51.13,51.13,51.1,51.12,8700.0,41.3633,41.3633,41.3391,41.3553,8700.0
2015-03-05 11:50:00,51.13,51.14,51.11,51.13,14800.0,41.3633,41.3714,41.3472,41.3633,14800.0
2015-03-05 12:00:00,51.14,51.17,51.12,51.16,50900.0,41.3714,41.3957,41.3553,41.3876,50900.0
2015-03-05 12:10:00,51.17,51.17,51.12,51.12,12000.0,41.3957,41.3957,41.3553,41.3553,12000.0
2015-03-05 12:20:00,51.13,51.13,51.1,51.1,22100.0,41.3633,41.3633,41.3391,41.3391,22100.0
2015-03-05 12:30:00,51.11,51.14,51.1,51.12,18400.0,41.3472,41.3714,41.3391,41.3553,18400.0
2015-03-05 12:40:00,51.12,51.13,51.08,51.09,15900.0,41.3553,41.3633,41.3229,41.331,15900.0
2015-03-05 12:50:00,51.08,51.08,50.99,50.99,61600.0,41.3229,41.3229,41.2501,41.2501,61600.0
2015-03-05 13:00:00,50.98,51.05,50.97,51.04,6600.0,41.242,41.2986,41.2339,41.2905,6600.0
2015-03-05 13:10:00,51.05,51.06,51.02,51.03,21100.0,41.2986,41.3067,41.2744,41.2824,21100.0
2015-03-05 13:20:00,51.03,51.09,51.02,51.07,52400.0,41.2824,41.331,41.2744,41.3148,52400.0
2015-03-05 13:30:00,51.07,51.1,51.06,51.1,14100.0,41.3148,41.3391,41.3067,41.3391,14100.0
2015-03-05 13:40:00,51.09,51.09,51.06,51.08,14400.0,41.331,41.331,41.3067,41.3229,14400.0
2015-03-05 13:50:00,51.08,51.09,51.06,51.09,21400.0,41.3229,41.331,41.3067,41.331,21400.0
2015-03-05 14:00:00,51.09,51.13,51.08,51.12,34200.0,41.331,41.3633,41.3229,41.3553,34200.0
2015-03-05 14:10:00,51.12,51.14,51.11,51.12,16300.0,41.3553,41.3714,41.3472,41.3553,16300.0
2015-03-05 14:20:00,51.12,51.14,51.11,51.13,32500.0,41.3553,41.3714,41.3472,41.3633,32500.0
2015-03-05 14:30:00,51.13,51.13,51.08,51.08,29100.0,41.3633,41.3633,41.3229,41.3229,29100.0
2015-03-05 14:40:00,51.08,51.11,51.08,51.11,42800.0,41.3229,41.3472,41.3229,41.3472,42800.0
2015-03-05 14:50:00,51.1,51.17,51.09,51.12,44600.0,41.3391,41.3957,41.331,41.3553,44600.0
2015-03-05 15:00:00,51.12,51.13,51.07,51.09,66800.0,41.3553,41.3633,41.3148,41.331,66800.0
2015-03-05 15:10:00,51.08,51.14,51.08,51.12,31400.0,41.3229,41.3714,41.3229,41.3553,31400.0
2015-03-05 15:20:00,51.12,51.15,51.11,51.15,48100.0,41.3553,41.3795,41.3472,41.3795,48100.0
2015-03-05 15:30:00,51.15,51.16,51.07,51.16,110400.0,41.3795,41.3876,41.3148,41.3876,110400.0
2015-03-05 15:40:00,51.15,51.17,51.13,51.15,135900.0,41.3795,41.3957,41.3633,41.3795,135900.0
2015-03-05 15:50:00,51.15,51.17,51.14,51.14,245500.0,41.3795,41.3957,41.3714,41.3714,245500.0
2015-03-06 09:30:00,50.92,50.93,50.69,50.71,234600.0,41.1935,41.2015,41.0074,41.0236,234600.0
2015-03-06 09:40:00,50.7,50.86,50.7,50.75,193200.0,41.0155,41.1449,41.0155,41.0559,193200.0
2015-03-06 09:50:00,50.75,50.86,50.67,50.83,165500.0,41.0559,41.1449,40.9912,41.1206,165500.0
2015-03-06 10:00:00,50.83,50.85,50.79,50.8,52500.0,41.1206,41.1368,41.0883,41.0964,52500.0
2015-03-06 10:10:00,50.81,50.84,50.76,50.82,38500.0,41.1045,41.1287,41.064,41.1126,38500.0
2015-03-06 10:20:00,50.82,50.87,50.8,50.83,33000.0,41.1126,41.153,41.0964,41.1206,33000.0
2015-03-06 10:30:00,50.83,50.83,50.75,50.76,23900.0,41.1206,41.1206,41.0559,41.064,23900.0
2015-03-06 10:40:00,50.76,50.81,50.75,50.78,58400.0,41.064,41.1045,41.0559,41.0802,58400.0
2015-03-06 10:50:00,50.77,50.77,50.65,50.68,148000.0,41.0721,41.0721,40.975,40.9993,148000.0
2015-03-06 11:00:00,50.68,50.68,50.58,50.58,48900.0,40.9993,40.9993,40.9184,40.9184,48900.0
2015-03-06 11:10:00,50.58,50.61,50.55,50.59,55600.0,40.9184,40.9427,40.8941,40.9265,55600.0
2015-03-06 11:20:00,50.6,50.6,50.54,50.55,33300.0,40.9346,40.9346,40.886,40.8941,33300.0
2015-03-06 11:30:00,50.54,50.56,50.5,50.55,54000.0,40.886,40.9022,40.8537,40.8941,54000.0
2015-03-06 11:40:00,50.55,50.57,50.49,50.52,188400.0,40.8941,40.9103,40.8456,40.8699,188400.0
2015-03-06 11:50:00,50.51,50.58,50.5,50.55,52300.0,40.8618,40.9184,40.8537,40.8941,52300.0
2015-03-06 12:00:00,50.55,50.57,50.53,50.55,38400.0,40.8941,40.9103,40.8779,40.8941,38400.0
2015-03-06 12:10:00,50.54,50.54,50.42,50.43,93200.0,40.886,40.886,40.789,40.7971,93200.0
2015-03-06 12:20:00,50.43,50.45,50.4,50.44,132900.0,40.7971,40.8132,40.7728,40.8051,132900.0
2015-03-06 12:30:00,50.44,50.5,50.41,50.5,74600.0,40.8051,40.8537,40.7809,40.8537,74600.0
2015-03-06 12:40:00,50.5,50.51,50.49,50.49,20700.0,40.8537,40.8618,40.8456,40.8456,20700.0
2015-03-06 12:50:00,50.5,50.5,50.41,50.47,164800.0,40.8537,40.8537,40.7809,40.8294,164800.0
2015-03-06 13:00:00,50.46,50.49,50.43,50.45,63900.0,40.8213,40.8456,40.7971,40.8132,63900.0
2015-03-06 13:10:00,50.46,50.48,50.42,50.44,54200.0,40.8213,40.8375,40.789,40.8051,54200.0
2015-03-06 13:20:00,50.45,50.45,50.38,50.43,84000.0,40.8132,40.8132,40.7566,40.7971,84000.0
2015-03-06 13:30:00,50.44,50.44,50.4,50.42,57100.0,40.8051,40.8051,40.7728,40.789,57100.0
2015-03-06 13:40:00,50.42,50.44,50.4,50.44,30400.0,40.789,40.8051,40.7728,40.8051,30400.0
2015-03-06 13:50:00,50.43,50.47,50.41,50.47,35900.0,40.7971,40.8294,40.7809,40.8294,35900.0
2015-03-06 14:00:00,50.47,50.61,50.47,50.57,51200.0,40.8294,40.9427,40.8294,40.9103,51200.0
2015-03-06 14:10:00,50.58,50.58,50.5,50.51,53900.0,40.9184,40.9184,40.8537,40.8618,53900.0
2015-03-06 14:20:00,50.5,50.5,50.42,50.44,139800.0,40.8537,40.8537,40.789,40.8051,139800.0
2015-03-06 14:30:00,50.44,50.46,50.4,50.4,67200.0,40.8051,40.8213,40.7728,40.7728,67200.0
2015-03-06 14:40:00,50.39,50.43,50.36,50.43,45200.0,40.7647,40.7971,40.7404,40.7971,45200.0
2015-03-06 14:50:00,50.43,50.45,50.4,50.4,24900.0,40.7971,40.8132,40.7728,40.7728,24900.0
2015-03-06 15:00:00,50.4,50.51,50.39,50.49,73000.0,40.7728,40.8618,40.7647,40.8456,73000.0
2015-03-06 15:10:00,50.49,50.49,50.42,50.47,86200.0,40.8456,40.8456,40.789,40.8294,86200.0
2015-03-06 15:20:00,50.48,50.51,50.44,50.45,106300.0,40.8375,40.8618,40.8051,40.8132,106300.0
2015-03-06 15:30:00,50.45,50.49,50.41,50.43,229900.0,40.8132,40.8456,40.7809,40.7971,229900.0
2015-03-06 15:40:00,50.44,50.44,50.39,50.43,331300.0,40.8051,40.8051,40.7647,40.7971,331300.0
2015-03-06 15:50:00,50.42,50.48,50.42,50.48,574600.0,40.789,40.8375,40.789,40.8375,574600.0
2015-03-09 09:30:00,50.5,50.64,50.42,50.58,133400.0,40.8537,40.9669,40.789,40.9184,133400.0
2015-03-09 09:40:00,50.59,50.59,50.52,50.57,101900.0,40.9265,40.9265,40.8699,40.9103,101900.0
2015-03-09 09:50:00,50.57,50.58,50.48,50.51,71600.0,40.9103,40.9184,40.8375,40.8618,71600.0
2015-03-09 10:00:00,50.51,50.6,50.5,50.58,61600.0,40.8618,40.9346,40.8537,40.9184,61600.0
2015-03-09 10:10:00,50.59,50.61,50.55,50.59,40600.0,40.9265,40.9427,40.8941,40.9265,40600.0
2015-03-09 10:20:00,50.59,50.62,50.54,50.58,17400.0,40.9265,40.9508,40.886,40.9184,17400.0
2015-03-09 10:30:00,50.58,50.58,50.53,50.53,118700.0,40.9184,40.9184,40.8779,40.8779,118700.0
2015-03-09 10:40:00,50.53,50.58,50.52,50.57,26600.0,40.8779,40.9184,40.8699,40.9103,26600.0
2015-03-09 10:50:00,50.57,50.6,50.5,50.51,76300.0,40.9103,40.9346,40.8537,40.8618,76300.0
2015-03-09 11:00:00,50.51,50.54,50.49,50.53,33600.0,40.8618,40.886,40.8456,40.8779,33600.0
2015-03-09 11:10:00,50.52,50.53,50.49,50.5,14700.0,40.8699,40.8779,40.8456,40.8537,14700.0
2015-03-09 11:20:00,50.5,50.52,50.46,50.52,23400.0,40.8537,40.8699,40.8213,40.8699,23400.0
2015-03-09 11:30:00,50.51,50.53,50.51,50.51,30300.0,40.8618,40.8779,40.8618,40.8618,30300.0
2015-03-09 11:40:00,50.51,50.55,50.51,50.54,41500.0,40.8618,40.8941,40.8618,40.886,41500.0
2015-03-09 11:50:00,50.53,50.53,50.5,50.5,34800.0,40.8779,40.8779,40.8537,40.8537,34800.0
2015-03-09 12:00:00,50.51,50.52,50.42,50.44,15300.0,40.8618,40.8699,40.789,40.8051,15300.0
2015-03-09 12:10:00,50.45,50.47,50.45,50.46,9100.0,40.8132,40.8294,40.8132,40.8213,9100.0
2015-03-09 12:20:00,50.47,50.51,50.47,50.51,17700.0,40.8294,40.8618,40.8294,40.8618,17700.0
2015-03-09 12:30:00,50.5,50.52,50.48,50.5,62000.0,40.8537,40.8699,40.8375,40.8537,62000.0
2015-03-09 12:40:00,50.49,50.52,50.48,50.5,7800.0,40.8456,40.8699,40.8375,40.8537,7800.0
2015-03-09 12:50:00,50.5,50.53,50.49,50.51,12800.0,40.8537,40.8779,40.8456,40.8618,12800.0
2015-03-09 13:00:00,50.51,50.52,50.48,50.52,17600.0,40.8618,40.8699,40.8375,40.8699,17600.0
2015-03-09 13:10:00,50.52,50.55,50.51,50.52,15000.0,40.8699,40.8941,40.8618,40.8699,15000.0
2015-03-09 13:20:00,50.51,50.58,50.5,50.58,23800.0,40.8618,40.9184,40.8537,40.9184,23800.0
2015-03-09 13:30:00,50.58,50.61,50.57,50.57,14200.0,40.9184,40.9427,40.9103,40.9103,14200.0
2015-03-09 13:40:00,50.57,50.62,50.57,50.62,15300.0,40.9103,40.9508,40.9103,40.9508,15300.0
2015-03-09 13:50:00,50.62,50.62,50.58,50.58,18300.0,40.9508,40.9508,40.9184,40.9184,18300.0
2015-03-09 14:00:00,50.57,50.61,50.56,50.61,18800.0,40.9103,40.9427,40.9022,40.9427,18800.0
2015-03-09 14:10:00,50.61,50.61,50.58,50.58,18500.0,40.9427,40.9427,40.9184,40.9184,18500.0
2015-03-09 14:20:00,50.57,50.6,50.56,50.59,38700.0,40.9103,40.9346,40.9022,40.9265,38700.0
2015-03-09 14:30:00,50.59,50.62,50.57,50.58,53500.0,40.9265,40.9508,40.9103,40.9184,53500.0
2015-03-09 14:40:00,50.59,50.65,50.58,50.63,29300.0,40.9265,40.975,40.9184,40.9588,29300.0
2015-03-09 14:50:00,50.64,50.69,50.63,50.66,29400.0,40.9669,41.0074,40.9588,40.9831,29400.0
2015-03-09 15:00:00,50.66,50.67,50.62,50.65,19200.0,40.9831,40.9912,40.9508,40.975,19200.0
2015-03-09 15:10:00,50.65,50.66,50.59,50.59,42200.0,40.975,40.9831,40.9265,40.9265,42200.0
2015-03-09 15:20:00,50.59,50.62,50.57,50.6,55700.0,40.9265,40.9508,40.9103,40.9346,55700.0
2015-03-09 15:30:00,50.6,50.64,50.56,50.59,63400.0,40.9346,40.9669,40.9022,40.9265,63400.0
2015-03-09 15:40:00,50.59,50.61,50.56,50.58,85300.0,40.9265,40.9427,40.9022,40.9184,85300.0
2015-03-09 15:50:00,50.59,50.59,50.51,50.53,183800.0,40.9265,40.9265,40.8618,40.8779,183800.0
2015-03-10 09:30:00,50.13,50.13,49.94,49.99,397000.0,40.5544,40.5544,40.4006,40.4411,397000.0
2015-03-10 09:40:00,49.98,50.02,49.91,49.97,246000.0,40.433,40.4654,40.3764,40.4249,246000.0
2015-03-10 09:50:00,49.97,50.0,49.92,49.94,121300.0,40.4249,40.4492,40.3845,40.4006,121300.0
2015-03-10 10:00:00,49.94,49.97,49.89,49.91,101000.0,40.4006,40.4249,40.3602,40.3764,101000.0
2015-03-10 10:10:00,49.91,49.91,49.76,49.83,90000.0,40.3764,40.3764,40.255,40.3117,90000.0
2015-03-10 10:20:00,49.83,49.9,49.8,49.84,143700.0,40.3117,40.3683,40.2874,40.3198,143700.0
2015-03-10 10:30:00,49.84,49.87,49.78,49.8,205600.0,40.3198,40.344,40.2712,40.2874,205600.0
2015-03-10 10:40:00,49.8,49.84,49.76,49.84,872400.0,40.2874,40.3198,40.255,40.3198,872400.0
2015-03-10 10:50:00,49.84,49.92,49.84,49.88,98400.0,40.3198,40.3845,40.3198,40.3521,98400.0
2015-03-10 11:00:00,49.88,49.93,49.87,49.91,56100.0,40.3521,40.3926,40.344,40.3764,56100.0
2015-03-10 11:10:00,49.9,49.93,49.88,49.92,88300.0,40.3683,40.3926,40.3521,40.3845,88300.0
2015-03-10 11:20:00,49.93,49.96,49.89,49.9,48600.0,40.3926,40.4168,40.3602,40.3683,48600.0
2015-03-10 11:30:00,49.9,49.9,49.86,49.87,40600.0,40.3683,40.3683,40.3359,40.344,40600.0
2015-03-10 11:40:00,49.88,49.88,49.76,49.76,114900.0,40.3521,40.3521,40.255,40.255,114900.0
2015-03-10 11:50:00,49.76,49.8,49.71,49.71,110700.0,40.255,40.2874,40.2146,40.2146,110700.0
2015-03-10 12:00:00,49.71,49.77,49.69,49.76,114100.0,40.2146,40.2631,40.1984,40.255,114100.0
2015-03-10 12:10:00,49.77,49.84,49.77,49.8,107200.0,40.2631,40.3198,40.2631,40.2874,107200.0
2015-03-10 12:20:00,49.81,49.82,49.71,49.74,43400.0,40.2955,40.3036,40.2146,40.2389,43400.0
2015-03-10 12:30:00,49.73,49.81,49.72,49.81,57000.0,40.2308,40.2955,40.2227,40.2955,57000.0
2015-03-10 12:40:00,49.81,49.82,49.74,49.77,43600.0,40.2955,40.3036,40.2389,40.2631,43600.0
2015-03-10 12:50:00,49.76,49.79,49.73,49.73,100400.0,40.255,40.2793,40.2308,40.2308,100400.0
2015-03-10 13:00:00,49.74,49.8,49.74,49.76,52100.0,40.2389,40.2874,40.2389,40.255,52100.0
2015-03-10 13:10:00,49.76,49.8,49.75,49.79,33600.0,40.255,40.2874,40.2469,40.2793,33600.0
2015-03-10 13:20:00,49.8,49.86,49.8,49.83,26000.0,40.2874,40.3359,40.2874,40.3117,26000.0
2015-03-10 13:30:00,49.82,49.82,49.78,49.81,51800.0,40.3036,40.3036,40.2712,40.2955,51800.0
2015-03-10 13:40:00,49.8,49.81,49.76,49.8,26500.0,40.2874,40.2955,40.255,40.2874,26500.0
2015-03-10 13:50:00,49.79,49.81,49.75,49.76,21600.0,40.2793,40.2955,40.2469,40.255,21600.0
2015-03-10 14:00:00,49.77,49.83,49.77,49.82,30600.0,40.2631,40.3117,40.2631,40.3036,30600.0
2015-03-10 14:10:00,49.83,49.84,49.72,49.73,41800.0,40.3117,40.3198,40.2227,40.2308,41800.0
2015-03-10 14:20:00,49.73,49.74,49.69,49.71,72100.0,40.2308,40.2389,40.1984,40.2146,72100.0
2015-03-10 14:30:00,49.71,49.77,49.71,49.76,41800.0,40.2146,40.2631,40.2146,40.255,41800.0
2015-03-10 14:40:00,49.76,49.84,49.74,49.82,49100.0,40.255,40.3198,40.2389,40.3036,49100.0
2015-03-10 14:50:00,49.81,49.84,49.78,49.78,44400.0,40.2955,40.3198,40.2712,40.2712,44400.0
2015-03-10 15:00:00,49.78,49.83,49.75,49.82,66900.0,40.2712,40.3117,40.2469,40.3036,66900.0
2015-03-10 15:10:00,49.83,49.86,49.78,49.84,54600.0,40.3117,40.3359,40.2712,40.3198,54600.0
2015-03-10 15:20:00,49.84,49.87,49.76,49.77,84400.0,40.3198,40.344,40.255,40.2631,84400.0
2015-03-10 15:30:00,49.78,49.82,49.73,49.8,238200.0,40.2712,40.3036,40.2308,40.2874,238200.0
2015-03-10 15:40:00,49.8,49.84,49.77,49.82,248000.0,40.2874,40.3198,40.2631,40.3036,248000.0
2015-03-10 15:50:00,49.82,49.83,49.74,49.76,469800.0,40.3036,40.3117,40.2389,40.255,469800.0
2015-03-11 09:30:00,49.85,49.85,49.73,49.74,236500.0,40.3278,40.3278,40.2308,40.2389,236500.0
2015-03-11 09:40:00,49.75,49.94,49.71,49.87,181800.0,40.2469,40.4006,40.2146,40.344,181800.0
2015-03-11 09:50:00,49.86,49.86,49.75,49.8,93700.0,40.3359,40.3359,40.2469,40.2874,93700.0
2015-03-11 10:00:00,49.79,49.85,49.78,49.83,60600.0,40.2793,40.3278,40.2712,40.3117,60600.0
2015-03-11 10:10:00,49.84,49.84,49.75,49.75,43600.0,40.3198,40.3198,40.2469,40.2469,43600.0
2015-03-11 10:20:00,49.76,49.82,49.76,49.77,19600.0,40.255,40.3036,40.255,40.2631,19600.0
2015-03-11 10:30:00,49.77,49.77,49.67,49.68,58000.0,40.2631,40.2631,40.1822,40.1903,58000.0
2015-03-11 10:40:00,49.67,49.69,49.64,49.67,34400.0,40.1822,40.1984,40.158,40.1822,34400.0
2015-03-11 10:50:00,49.68,49.68,49.63,49.63,28500.0,40.1903,40.1903,40.1499,40.1499,28500.0
2015-03-11 11:00:00,49.64,49.67,49.62,49.64,29700.0,40.158,40.1822,40.1418,40.158,29700.0
2015-03-11 11:10:00,49.64,49.71,49.63,49.66,57400.0,40.158,40.2146,40.1499,40.1741,57400.0
2015-03-11 11:20:00,49.66,49.71,49.64,49.71,22400.0,40.1741,40.2146,40.158,40.2146,22400.0
2015-03-11 11:30:00,49.71,49.73,49.69,49.69,23300.0,40.2146,40.2308,40.1984,40.1984,23300.0
2015-03-11 11:40:00,49.69,49.7,49.66,49.69,23800.0,40.1984,40.2065,40.1741,40.1984,23800.0
2015-03-11 11:50:00,49.69,49.71,49.65,49.68,26200.0,40.1984,40.2146,40.166,40.1903,26200.0
2015-03-11 12:00:00,49.68,49.7,49.64,49.66,44100.0,40.1903,40.2065,40.158,40.1741,44100.0
2015-03-11 12:10:00,49.66,49.74,49.66,49.74,21600.0,40.1741,40.2389,40.1741,40.2389,21600.0
2015-03-11 12:20:00,49.74,49.74,49.65,49.68,49900.0,40.2389,40.2389,40.166,40.1903,49900.0
2015-03-11 12:30:00,49.68,49.74,49.65,49.74,31600.0,40.1903,40.2389,40.166,40.2389,31600.0
2015-03-11 12:40:00,49.74,49.75,49.71,49.73,19800.0,40.2389,40.2469,40.2146,40.2308,19800.0
2015-03-11 12:50:00,49.73,49.75,49.71,49.73,19000.0,40.2308,40.2469,40.2146,40.2308,19000.0
2015-03-11 13:00:00,49.73,49.78,49.72,49.78,15600.0,40.2308,40.2712,40.2227,40.2712,15600.0
2015-03-11 13:10:00,49.78,49.82,49.77,49.78,24300.0,40.2712,40.3036,40.2631,40.2712,24300.0
2015-03-11 13:20:00,49.78,49.82,49.76,49.82,24300.0,40.2712,40.3036,40.255,40.3036,24300.0
2015-03-11 13:30:00,49.82,49.82,49.75,49.78,25800.0,40.3036,40.3036,40.2469,40.2712,25800.0
2015-03-11 13:40:00,49.78,49.78,49.65,49.66,58400.0,40.2712,40.2712,40.166,40.1741,58400.0
2015-03-11 13:50:00,49.66,49.78,49.65,49.77,46300.0,40.1741,40.2712,40.166,40.2631,46300.0
2015-03-11 14:00:00,49.77,49.84,49.76,49.84,23400.0,40.2631,40.3198,40.255,40.3198,23400.0
2015-03-11 14:10:00,49.84,49.88,49.79,49.86,42900.0,40.3198,40.3521,40.2793,40.3359,42900.0
2015-03-11 14:20:00,49.86,49.86,49.79,49.82,66600.0,40.3359,40.3359,40.2793,40.3036,66600.0
2015-03-11 14:30:00,49.82,49.84,49.78,49.83,34500.0,40.3036,40.3198,40.2712,40.3117,34500.0
2015-03-11 14:40:00,49.82,49.83,49.76,49.79,81400.0,40.3036,40.3117,40.255,40.2793,81400.0
2015-03-11 14:50:00,49.8,49.83,49.77,49.83,25100.0,40.2874,40.3117,40.2631,40.3117,25100.0
2015-03-11 15:00:00,49.82,49.82,49.77,49.77,33900.0,40.3036,40.3036,40.2631,40.2631,33900.0
2015-03-11 15:10:00,49.77,49.78,49.73,49.78,38400.0,40.2631,40.2712,40.2308,40.2712,38400.0
2015-03-11 15:20:00,49.79,49.79,49.71,49.71,52600.0,40.2793,40.2793,40.2146,40.2146,52600.0
2015-03-11 15:30:00,49.71,49.72,49.67,49.7,205700.0,40.2146,40.2227,40.1822,40.2065,205700.0
2015-03-11 15:40:00,49.7,49.75,49.69,49.71,213900.0,40.2065,40.2469,40.1984,40.2146,213900.0
2015-03-11 15:50:00,49.71,49.76,49.69,49.7,259400.0,40.2146,40.255,40.1984,40.2065,259400.0
2015-03-12 09:30:00,49.75,50.13,49.75,50.12,558600.0,40.2469,40.5544,40.2469,40.5463,558600.0
2015-03-12 09:40:00,50.12,50.22,50.11,50.22,102600.0,40.5463,40.6272,40.5382,40.6272,102600.0
2015-03-12 09:50:00,50.21,50.23,50.1,50.1,200400.0,40.6191,40.6353,40.5301,40.5301,200400.0
2015-03-12 10:00:00,50.1,50.15,50.07,50.11,96800.0,40.5301,40.5705,40.5058,40.5382,96800.0
2015-03-12 10:10:00,50.11,50.18,50.1,50.12,28300.0,40.5382,40.5948,40.5301,40.5463,28300.0
2015-03-12 10:20:00,50.12,50.22,50.11,50.21,25000.0,40.5463,40.6272,40.5382,40.6191,25000.0
2015-03-12 10:30:00,50.2,50.26,50.19,50.2,18600.0,40.611,40.6595,40.6029,40.611,18600.0
2015-03-12 10:40:00,50.21,50.25,50.15,50.17,107700.0,40.6191,40.6514,40.5705,40.5867,107700.0
2015-03-12 10:50:00,50.17,50.22,50.17,50.2,37800.0,40.5867,40.6272,40.5867,40.611,37800.0
2015-03-12 11:00:00,50.2,50.2,50.14,50.17,49800.0,40.611,40.611,40.5624,40.5867,49800.0
2015-03-12 11:10:00,50.17,50.31,50.17,50.29,46300.0,40.5867,40.7,40.5867,40.6838,46300.0
2015-03-12 11:20:00,50.28,50.3,50.26,50.27,51400.0,40.6757,40.6919,40.6595,40.6676,51400.0
2015-03-12 11:30:00,50.27,50.27,50.22,50.23,41100.0,40.6676,40.6676,40.6272,40.6353,41100.0
2015-03-12 11:40:00,50.23,50.24,50.19,50.2,11700.0,40.6353,40.6433,40.6029,40.611,11700.0
2015-03-12 11:50:00,50.2,50.23,50.19,50.21,90600.0,40.611,40.6353,40.6029,40.6191,90600.0
2015-03-12 12:00:00,50.21,50.22,50.17,50.18,23000.0,40.6191,40.6272,40.5867,40.5948,23000.0
2015-03-12 12:10:00,50.18,50.2,50.17,50.18,12700.0,40.5948,40.611,40.5867,40.5948,12700.0
2015-03-12 12:20:00,50.19,50.2,50.16,50.2,12200.0,40.6029,40.611,40.5786,40.611,12200.0
2015-03-12 12:30:00,50.2,50.2,50.17,50.19,26900.0,40.611,40.611,40.5867,40.6029,26900.0
2015-03-12 12:40:00,50.19,50.19,50.14,50.16,45500.0,40.6029,40.6029,40.5624,40.5786,45500.0
2015-03-12 12:50:00,50.17,50.2,50.17,50.18,15100.0,40.5867,40.611,40.5867,40.5948,15100.0
2015-03-12 13:00:00,50.17,50.22,50.15,50.21,21300.0,40.5867,40.6272,40.5705,40.6191,21300.0
2015-03-12 13:10:00,50.21,50.21,50.18,50.2,23800.0,40.6191,40.6191,40.5948,40.611,23800.0
2015-03-12 13:20:00,50.2,50.2,50.16,50.17,9700.0,40.611,40.611,40.5786,40.5867,9700.0
2015-03-12 13:30:00,50.17,50.19,50.14,50.17,20000.0,40.5867,40.6029,40.5624,40.5867,20000.0
2015-03-12 13:40:00,50.17,50.2,50.16,50.2,18400.0,40.5867,40.611,40.5786,40.611,18400.0
2015-03-12 13:50:00,50.2,50.23,50.18,50.19,35800.0,40.611,40.6353,40.5948,40.6029,35800.0
2015-03-12 14:00:00,50.19,50.21,50.16,50.2,28100.0,40.6029,40.6191,40.5786,40.611,28100.0
2015-03-12 14:10:00,50.2,50.23,50.18,50.21,52300.0,40.611,40.6353,40.5948,40.6191,52300.0
2015-03-12 14:20:00,50.21,50.21,50.16,50.17,21400.0,40.6191,40.6191,40.5786,40.5867,21400.0
2015-03-12 14:30:00,50.18,50.19,50.14,50.14,15900.0,40.5948,40.6029,40.5624,40.5624,15900.0
2015-03-12 14:40:00,50.14,50.19,50.12,50.17,32900.0,40.5624,40.6029,40.5463,40.5867,32900.0
2015-03-12 14:50:00,50.18,50.26,50.17,50.25,123700.0,40.5948,40.6595,40.5867,40.6514,123700.0
2015-03-12 15:00:00,50.26,50.35,50.26,50.33,156400.0,40.6595,40.7323,40.6595,40.7162,156400.0
2015-03-12 15:10:00,50.32,50.36,50.31,50.31,115500.0,40.7081,40.7404,40.7,40.7,115500.0
2015-03-12 15:20:00,50.31,50.34,50.29,50.31,56400.0,40.7,40.7242,40.6838,40.7,56400.0
2015-03-12 15:30:00,50.3,50.32,50.26,50.32,81600.0,40.6919,40.7081,40.6595,40.7081,81600.0
2015-03-12 15:40:00,50.31,50.34,50.29,50.31,143600.0,40.7,40.7242,40.6838,40.7,143600.0
2015-03-12 15:50:00,50.31,50.34,50.3,50.32,353500.0,40.7,40.7242,40.6919,40.7081,353500.0
2015-03-13 09:30:00,50.1,50.14,49.89,49.95,311400.0,40.5301,40.5624,40.3602,40.4087,311400.0
2015-03-13 09:40:00,49.94,50.03,49.81,50.02,165300.0,40.4006,40.4735,40.2955,40.4654,165300.0
2015-03-13 09:50:00,50.02,50.05,49.91,49.95,200300.0,40.4654,40.4896,40.3764,40.4087,200300.0
2015-03-13 10:00:00,49.95,49.96,49.76,49.79,208900.0,40.4087,40.4168,40.255,40.2793,208900.0
2015-03-13 10:10:00,49.78,49.85,49.76,49.85,106800.0,40.2712,40.3278,40.255,40.3278,106800.0
2015-03-13 10:20:00,49.83,49.85,49.76,49.76,74500.0,40.3117,40.3278,40.255,40.255,74500.0
2015-03-13 10:30:00,49.76,49.83,49.73,49.83,33200.0,40.255,40.3117,40.2308,40.3117,33200.0
2015-03-13 10:40:00,49.81,49.85,49.78,49.78,52600.0,40.2955,40.3278,40.2712,40.2712,52600.0
2015-03-13 10:50:00,49.78,49.78,49.62,49.62,42500.0,40.2712,40.2712,40.1418,40.1418,42500.0
2015-03-13 11:00:00,49.61,49.64,49.59,49.64,90100.0,40.1337,40.158,40.1175,40.158,90100.0
2015-03-13 11:10:00,49.64,49.76,49.64,49.69,249700.0,40.158,40.255,40.158,40.1984,249700.0
2015-03-13 11:20:00,49.69,49.7,49.56,49.57,291000.0,40.1984,40.2065,40.0932,40.1013,291000.0
2015-03-13 11:30:00,49.57,49.59,49.53,49.58,81400.0,40.1013,40.1175,40.069,40.1094,81400.0
2015-03-13 11:40:00,49.58,49.59,49.52,49.55,74400.0,40.1094,40.1175,40.0609,40.0851,74400.0
2015-03-13 11:50:00,49.56,49.59,49.53,49.59,71100.0,40.0932,40.1175,40.069,40.1175,71100.0
2015-03-13 12:00:00,49.59,49.61,49.52,49.61,106500.0,40.1175,40.1337,40.0609,40.1337,106500.0
2015-03-13 12:10:00,49.61,49.63,49.56,49.6,39600.0,40.1337,40.1499,40.0932,40.1256,39600.0
2015-03-13 12:20:00,49.6,49.65,49.6,49.6,59800.0,40.1256,40.166,40.1256,40.1256,59800.0
2015-03-13 12:30:00,49.61,49.72,49.61,49.7,53200.0,40.1337,40.2227,40.1337,40.2065,53200.0
2015-03-13 12:40:00,49.7,49.74,49.67,49.7,26800.0,40.2065,40.2389,40.1822,40.2065,26800.0
2015-03-13 12:50:00,49.71,49.74,49.68,49.73,26900.0,40.2146,40.2389,40.1903,40.2308,26900.0
2015-03-13 13:00:00,49.73,49.73,49.68,49.7,33500.0,40.2308,40.2308,40.1903,40.2065,33500.0
2015-03-13 13:10:00,49.7,49.71,49.66,49.69,33200.0,40.2065,40.2146,40.1741,40.1984,33200.0
2015-03-13 13:20:00,49.69,49.7,49.63,49.63,31300.0,40.1984,40.2065,40.1499,40.1499,31300.0
2015-03-13 13:30:00,49.63,49.67,49.63,49.66,36000.0,40.1499,40.1822,40.1499,40.1741,36000.0
2015-03-13 13:40:00,49.66,49.69,49.63,49.66,203400.0,40.1741,40.1984,40.1499,40.1741,203400.0
2015-03-13 13:50:00,49.66,49.71,49.66,49.66,49100.0,40.1741,40.2146,40.1741,40.1741,49100.0
2015-03-13 14:00:00,49.66,49.67,49.62,49.63,42700.0,40.1741,40.1822,40.1418,40.1499,42700.0
2015-03-13 14:10:00,49.63,49.65,49.6,49.62,242600.0,40.1499,40.166,40.1256,40.1418,242600.0
2015-03-13 14:20:00,49.63,49.64,49.6,49.64,31400.0,40.1499,40.158,40.1256,40.158,31400.0
2015-03-13 14:30:00,49.64,49.67,49.6,49.61,61100.0,40.158,40.1822,40.1256,40.1337,61100.0
2015-03-13 14:40:00,49.61,49.62,49.55,49.59,50300.0,40.1337,40.1418,40.0851,40.1175,50300.0
2015-03-13 14:50:00,49.6,49.66,49.57,49.66,28600.0,40.1256,40.1741,40.1013,40.1741,28600.0
2015-03-13 15:00:00,49.66,49.68,49.62,49.65,55400.0,40.1741,40.1903,40.1418,40.166,55400.0
2015-03-13 15:10:00,49.66,49.72,49.64,49.67,62700.0,40.1741,40.2227,40.158,40.1822,62700.0
2015-03-13 15:20:00,49.67,49.78,49.66,49.78,52300.0,40.1822,40.2712,40.1741,40.2712,52300.0
2015-03-13 15:30:00,49.78,49.8,49.71,49.79,114400.0,40.2712,40.2874,40.2146,40.2793,114400.0
2015-03-13 15:40:00,49.79,49.89,49.79,49.83,153900.0,40.2793,40.3602,40.2793,40.3117,153900.0
2015-03-13 15:50:00,49.83,49.93,49.82,49.84,332800.0,40.3117,40.3926,40.3036,40.3198,332800.0
2015-03-16 09:30:00,50.06,50.06,49.64,49.64,337800.0,40.4977,40.4977,40.158,40.158,337800.0
2015-03-16 09:40:00,49.65,49.71,49.59,49.65,312900.0,40.166,40.2146,40.1175,40.166,312900.0
2015-03-16 09:50:00,49.66,49.74,49.65,49.69,117900.0,40.1741,40.2389,40.166,40.1984,117900.0
2015-03-16 10:00:00,49.69,49.75,49.67,49.68,146600.0,40.1984,40.2469,40.1822,40.1903,146600.0
2015-03-16 10:10:00,49.69,49.77,49.69,49.73,82200.0,40.1984,40.2631,40.1984,40.2308,82200.0
2015-03-16 10:20:00,49.73,49.74,49.64,49.65,74700.0,40.2308,40.2389,40.158,40.166,74700.0
2015-03-16 10:30:00,49.64,49.68,49.62,49.66,60100.0,40.158,40.1903,40.1418,40.1741,60100.0
2015-03-16 10:40:00,49.66,49.69,49.65,49.65,37000.0,40.1741,40.1984,40.166,40.166,37000.0
2015-03-16 10:50:00,49.66,49.69,49.65,49.68,83200.0,40.1741,40.1984,40.166,40.1903,83200.0
2015-03-16 11:00:00,49.68,49.69,49.65,49.69,54500.0,40.1903,40.1984,40.166,40.1984,54500.0
2015-03-16 11:10:00,49.69,49.72,49.62,49.62,81300.0,40.1984,40.2227,40.1418,40.1418,81300.0
2015-03-16 11:20:00,49.62,49.67,49.6,49.6,53200.0,40.1418,40.1822,40.1256,40.1256,53200.0
2015-03-16 11:30:00,49.61,49.65,49.61,49.62,53800.0,40.1337,40.166,40.1337,40.1418,53800.0
2015-03-16 11:40:00,49.63,49.66,49.62,49.64,31200.0,40.1499,40.1741,40.1418,40.158,31200.0
2015-03-16 11:50:00,49.64,49.69,49.64,49.66,45600.0,40.158,40.1984,40.158,40.1741,45600.0
2015-03-16 12:00:00,49.66,49.68,49.63,49.63,78500.0,40.1741,40.1903,40.1499,40.1499,78500.0
2015-03-16 12:10:00,49.63,49.65,49.62,49.65,43200.0,40.1499,40.166,40.1418,40.166,43200.0
2015-03-16 12:20:00,49.64,49.66,49.62,49.62,60600.0,40.158,40.1741,40.1418,40.1418,60600.0
2015-03-16 12:30:00,49.62,49.62,49.58,49.59,225000.0,40.1418,40.1418,40.1094,40.1175,225000.0
2015-03-16 12:40:00,49.59,49.65,49.58,49.63,217200.0,40.1175,40.166,40.1094,40.1499,217200.0
2015-03-16 12:50:00,49.63,49.65,49.63,49.64,96500.0,40.1499,40.166,40.1499,40.158,96500.0
2015-03-16 13:00:00,49.63,49.64,49.6,49.64,50300.0,40.1499,40.158,40.1256,40.158,50300.0
2015-03-16 13:10:00,49.64,49.67,49.63,49.64,19400.0,40.158,40.1822,40.1499,40.158,19400.0
2015-03-16 13:20:00,49.64,49.67,49.64,49.64,18200.0,40.158,40.1822,40.158,40.158,18200.0
2015-03-16 13:30:00,49.65,49.68,49.63,49.68,36800.0,40.166,40.1903,40.1499,40.1903,36800.0
2015-03-16 13:40:00,49.68,49.69,49.65,49.66,45700.0,40.1903,40.1984,40.166,40.1741,45700.0
2015-03-16 13:50:00,49.66,49.67,49.58,49.59,23100.0,40.1741,40.1822,40.1094,40.1175,23100.0
2015-03-16 14:00:00,49.59,49.63,49.57,49.58,37700.0,40.1175,40.1499,40.1013,40.1094,37700.0
2015-03-16 14:10:00,49.58,49.58,49.54,49.56,49000.0,40.1094,40.1094,40.0771,40.0932,49000.0
2015-03-16 14:20:00,49.57,49.61,49.57,49.58,29100.0,40.1013,40.1337,40.1013,40.1094,29100.0
2015-03-16 14:30:00,49.58,49.58,49.55,49.57,75000.0,40.1094,40.1094,40.0851,40.1013,75000.0
2015-03-16 14:40:00,49.58,49.68,49.57,49.65,50300.0,40.1094,40.1903,40.1013,40.166,50300.0
2015-03-16 14:50:00,49.65,49.7,49.64,49.7,32200.0,40.166,40.2065,40.158,40.2065,32200.0
2015-03-16 15:00:00,49.7,49.74,49.7,49.73,53200.0,40.2065,40.2389,40.2065,40.2308,53200.0
2015-03-16 15:10:00,49.73,49.74,49.7,49.73,79100.0,40.2308,40.2389,40.2065,40.2308,79100.0
2015-03-16 15:20:00,49.72,49.74,49.69,49.73,67000.0,40.2227,40.2389,40.1984,40.2308,67000.0
2015-03-16 15:30:00,49.74,49.78,49.71,49.72,109500.0,40.2389,40.2712,40.2146,40.2227,109500.0
2015-03-16 15:40:00,49.72,49.78,49.71,49.77,244200.0,40.2227,40.2712,40.2146,40.2631,244200.0
2015-03-16 15:50:00,49.77,49.8,49.73,49.76,528800.0,40.2631,40.2874,40.2308,40.255,528800.0
2015-03-17 09:30:00,49.41,49.53,49.4,49.48,196300.0,39.9719,40.069,39.9638,40.0285,196300.0
2015-03-17 09:40:00,49.48,49.52,49.36,49.37,161100.0,40.0285,40.0609,39.9314,39.9395,161100.0
2015-03-17 09:50:00,49.36,49.4,49.31,49.37,132800.0,39.9314,39.9638,39.891,39.9395,132800.0
2015-03-17 10:00:00,49.37,49.38,49.29,49.29,109600.0,39.9395,39.9476,39.8748,39.8748,109600.0
2015-03-17 10:10:00,49.28,49.33,49.26,49.3,116000.0,39.8667,39.9072,39.8505,39.8829,116000.0
2015-03-17 10:20:00,49.3,49.34,49.28,49.31,102500.0,39.8829,39.9153,39.8667,39.891,102500.0
2015-03-17 10:30:00,49.32,49.34,49.2,49.26,63800.0,39.8991,39.9153,39.802,39.8505,63800.0
2015-03-17 10:40:00,49.25,49.25,49.2,49.23,36400.0,39.8425,39.8425,39.802,39.8263,36400.0
2015-03-17 10:50:00,49.22,49.28,49.19,49.24,60400.0,39.8182,39.8667,39.7939,39.8344,60400.0
2015-03-17 11:00:00,49.23,49.23,49.08,49.11,104400.0,39.8263,39.8263,39.7049,39.7292,104400.0
2015-03-17 11:10:00,49.11,49.12,49.02,49.04,127000.0,39.7292,39.7373,39.6564,39.6726,127000.0
2015-03-17 11:20:00,49.04,49.09,49.0,49.08,80400.0,39.6726,39.713,39.6402,39.7049,80400.0
2015-03-17 11:30:00,49.08,49.09,49.04,49.05,64200.0,39.7049,39.713,39.6726,39.6807,64200.0
2015-03-17 11:40:00,49.04,49.09,49.02,49.06,115600.0,39.6726,39.713,39.6564,39.6887,115600.0
2015-03-17 11:50:00,49.06,49.09,49.03,49.09,46400.0,39.6887,39.713,39.6645,39.713,46400.0
2015-03-17 12:00:00,49.09,49.09,49.04,49.05,44700.0,39.713,39.713,39.6726,39.6807,44700.0
2015-03-17 12:10:00,49.05,49.06,49.0,49.03,89400.0,39.6807,39.6887,39.6402,39.6645,89400.0
2015-03-17 12:20:00,49.03,49.08,49.02,49.06,45600.0,39.6645,39.7049,39.6564,39.6887,45600.0
2015-03-17 12:30:00,49.06,49.06,49.02,49.05,36100.0,39.6887,39.6887,39.6564,39.6807,36100.0
2015-03-17 12:40:00,49.05,49.08,49.02,49.04,35400.0,39.6807,39.7049,39.6564,39.6726,35400.0
2015-03-17 12:50:00,49.04,49.14,49.04,49.14,311000.0,39.6726,39.7535,39.6726,39.7535,311000.0
2015-03-17 13:00:00,49.13,49.21,49.13,49.2,368900.0,39.7454,39.8101,39.7454,39.802,368900.0
2015-03-17 13:10:00,49.2,49.32,49.19,49.25,850300.0,39.802,39.8991,39.7939,39.8425,850300.0
2015-03-17 13:20:00,49.25,49.26,49.2,49.2,118200.0,39.8425,39.8505,39.802,39.802,118200.0
2015-03-17 13:30:00,49.2,49.24,49.18,49.24,243800.0,39.802,39.8344,39.7858,39.8344,243800.0
2015-03-17 13:40:00,49.23,49.26,49.21,49.23,411400.0,39.8263,39.8505,39.8101,39.8263,411400.0
2015-03-17 13:50:00,49.23,49.32,49.23,49.3,88900.0,39.8263,39.8991,39.8263,39.8829,88900.0
2015-03-17 14:00:00,49.29,49.34,49.25,49.27,75100.0,39.8748,39.9153,39.8425,39.8586,75100.0
2015-03-17 14:10:00,49.27,49.3,49.25,49.27,196500.0,39.8586,39.8829,39.8425,39.8586,196500.0
2015-03-17 14:20:00,49.27,49.27,49.2,49.2,54600.0,39.8586,39.8586,39.802,39.802,54600.0
2015-03-17 14:30:00,49.2,49.22,49.16,49.19,66100.0,39.802,39.8182,39.7696,39.7939,66100.0
2015-03-17 14:40:00,49.19,49.24,49.18,49.23,386000.0,39.7939,39.8344,39.7858,39.8263,386000.0
2015-03-17 14:50:00,49.22,49.31,49.21,49.28,279200.0,39.8182,39.891,39.8101,39.8667,279200.0
2015-03-17 15:00:00,49.28,49.3,49.27,49.3,69300.0,39.8667,39.8829,39.8586,39.8829,69300.0
2015-03-17 15:10:00,49.3,49.34,49.29,49.34,89100.0,39.8829,39.9153,39.8748,39.9153,89100.0
2015-03-17 15:20:00,49.33,49.34,49.32,49.34,104100.0,39.9072,39.9153,39.8991,39.9153,104100.0
2015-03-17 15:30:00,49.34,49.36,49.29,49.29,486400.0,39.9153,39.9314,39.8748,39.8748,486400.0
2015-03-17 15:40:00,49.29,49.3,49.23,49.26,295400.0,39.8748,39.8829,39.8263,39.8505,295400.0
2015-03-17 15:50:00,49.27,49.27,49.16,49.2,997200.0,39.8586,39.8586,39.7696,39.802,997200.0
2015-03-18 09:30:00,48.97,48.98,48.81,48.9,360400.0,39.6159,39.624,39.4865,39.5593,360400.0
2015-03-18 09:40:00,48.89,48.91,48.75,48.79,144600.0,39.5512,39.5674,39.438,39.4703,144600.0
2015-03-18 09:50:00,48.78,48.8,48.71,48.77,91400.0,39.4622,39.4784,39.4056,39.4541,91400.0
2015-03-18 10:00:00,48.78,49.04,48.77,49.03,110200.0,39.4622,39.6726,39.4541,39.6645,110200.0
2015-03-18 10:10:00,49.03,49.08,49.01,49.03,103200.0,39.6645,39.7049,39.6483,39.6645,103200.0
2015-03-18 10:20:00,49.03,49.09,49.01,49.08,97400.0,39.6645,39.713,39.6483,39.7049,97400.0
2015-03-18 10:30:00,49.09,49.11,49.01,49.08,250300.0,39.713,39.7292,39.6483,39.7049,250300.0
2015-03-18 10:40:00,49.08,49.16,49.06,49.16,127800.0,39.7049,39.7696,39.6887,39.7696,127800.0
2015-03-18 10:50:00,49.15,49.18,49.13,49.16,84500.0,39.7616,39.7858,39.7454,39.7696,84500.0
2015-03-18 11:00:00,49.15,49.16,49.07,49.09,87700.0,39.7616,39.7696,39.6968,39.713,87700.0
2015-03-18 11:10:00,49.1,49.12,49.01,49.01,95300.0,39.7211,39.7373,39.6483,39.6483,95300.0
2015-03-18 11:20:00,49.0,49.01,48.93,48.94,116300.0,39.6402,39.6483,39.5836,39.5917,116300.0
2015-03-18 11:30:00,48.93,48.96,48.9,48.96,72400.0,39.5836,39.6078,39.5593,39.6078,72400.0
2015-03-18 11:40:00,48.97,48.98,48.88,48.89,145200.0,39.6159,39.624,39.5431,39.5512,145200.0
2015-03-18 11:50:00,48.9,48.95,48.88,48.92,98000.0,39.5593,39.5998,39.5431,39.5755,98000.0
2015-03-18 12:00:00,48.91,48.96,48.9,48.94,72200.0,39.5674,39.6078,39.5593,39.5917,72200.0
2015-03-18 12:10:00,48.94,48.96,48.91,48.92,83300.0,39.5917,39.6078,39.5674,39.5755,83300.0
2015-03-18 12:20:00,48.91,48.97,48.89,48.97,66000.0,39.5674,39.6159,39.5512,39.6159,66000.0
2015-03-18 12:30:00,48.97,49.01,48.94,49.01,214600.0,39.6159,39.6483,39.5917,39.6483,214600.0
2015-03-18 12:40:00,49.0,49.02,48.95,48.98,65900.0,39.6402,39.6564,39.5998,39.624,65900.0
2015-03-18 12:50:00,48.97,49.0,48.96,48.97,71200.0,39.6159,39.6402,39.6078,39.6159,71200.0
2015-03-18 13:00:00,48.96,49.01,48.94,48.97,29200.0,39.6078,39.6483,39.5917,39.6159,29200.0
2015-03-18 13:10:00,48.97,48.98,48.93,48.97,29600.0,39.6159,39.624,39.5836,39.6159,29600.0
2015-03-18 13:20:00,48.97,48.97,48.91,48.93,50600.0,39.6159,39.6159,39.5674,39.5836,50600.0
2015-03-18 13:30:00,48.94,48.97,48.9,48.91,58200.0,39.5917,39.6159,39.5593,39.5674,58200.0
2015-03-18 13:40:00,48.91,48.93,48.9,48.93,43900.0,39.5674,39.5836,39.5593,39.5836,43900.0
2015-03-18 13:50:00,48.94,49.08,48.93,49.06,81100.0,39.5917,39.7049,39.5836,39.6887,81100.0
2015-03-18 14:00:00,49.06,49.64,49.06,49.52,628600.0,39.6887,40.158,39.6887,40.0609,628600.0
2015-03-18 14:10:00,49.53,49.81,49.53,49.76,371300.0,40.069,40.2955,40.069,40.255,371300.0
2015-03-18 14:20:00,49.76,49.81,49.71,49.76,143500.0,40.255,40.2955,40.2146,40.255,143500.0
2015-03-18 14:30:00,49.76,49.87,49.73,49.84,238200.0,40.255,40.344,40.2308,40.3198,238200.0
2015-03-18 14:40:00,49.84,49.89,49.76,49.81,151600.0,40.3198,40.3602,40.255,40.2955,151600.0
2015-03-18 14:50:00,49.81,49.88,49.79,49.87,153300.0,40.2955,40.3521,40.2793,40.344,153300.0
2015-03-18 15:00:00,49.87,50.12,49.86,50.11,259300.0,40.344,40.5463,40.3359,40.5382,259300.0
2015-03-18 15:10:00,50.11,50.26,50.11,50.22,237000.0,40.5382,40.6595,40.5382,40.6272,237000.0
2015-03-18 15:20:00,50.22,50.24,50.13,50.13,155900.0,40.6272,40.6433,40.5544,40.5544,155900.0
2015-03-18 15:30:00,50.13,50.16,50.04,50.06,145400.0,40.5544,40.5786,40.4815,40.4977,145400.0
2015-03-18 15:40:00,50.06,50.07,49.98,49.98,325800.0,40.4977,40.5058,40.433,40.433,325800.0
2015-03-18 15:50:00,49.98,49.99,49.93,49.97,558700.0,40.433,40.4411,40.3926,40.4249,558700.0
2015-03-19 09:30:00,49.71,49.78,49.44,49.49,197800.0,40.2146,40.2712,39.9962,40.0366,197800.0
2015-03-19 09:40:00,49.48,49.48,49.3,49.34,117200.0,40.0285,40.0285,39.8829,39.9153,117200.0
2015-03-19 09:50:00,49.34,49.53,49.34,49.53,204900.0,39.9153,40.069,39.9153,40.069,204900.0
2015-03-19 10:00:00,49.53,49.55,49.47,49.5,154300.0,40.069,40.0851,40.0204,40.0447,154300.0
2015-03-19 10:10:00,49.5,49.59,49.47,49.56,169100.0,40.0447,40.1175,40.0204,40.0932,169100.0
2015-03-19 10:20:00,49.56,49.58,49.51,49.53,77600.0,40.0932,40.1094,40.0528,40.069,77600.0
2015-03-19 10:30:00,49.52,49.54,49.5,49.51,37000.0,40.0609,40.0771,40.0447,40.0528,37000.0
2015-03-19 10:40:00,49.51,49.54,49.44,49.44,105200.0,40.0528,40.0771,39.9962,39.9962,105200.0
2015-03-19 10:50:00,49.44,49.47,49.42,49.46,55100.0,39.9962,40.0204,39.98,40.0123,55100.0
2015-03-19 11:00:00,49.46,49.47,49.35,49.35,67800.0,40.0123,40.0204,39.9233,39.9233,67800.0
2015-03-19 11:10:00,49.35,49.42,49.34,49.38,51500.0,39.9233,39.98,39.9153,39.9476,51500.0
2015-03-19 11:20:00,49.39,49.4,49.3,49.3,58800.0,39.9557,39.9638,39.8829,39.8829,58800.0
2015-03-19 11:30:00,49.3,49.31,49.19,49.21,92700.0,39.8829,39.891,39.7939,39.8101,92700.0
2015-03-19 11:40:00,49.22,49.23,49.16,49.17,51800.0,39.8182,39.8263,39.7696,39.7777,51800.0
2015-03-19 11:50:00,49.17,49.19,49.09,49.19,95900.0,39.7777,39.7939,39.713,39.7939,95900.0
2015-03-19 12:00:00,49.18,49.25,49.17,49.23,32100.0,39.7858,39.8425,39.7777,39.8263,32100.0
2015-03-19 12:10:00,49.23,49.24,49.14,49.17,39400.0,39.8263,39.8344,39.7535,39.7777,39400.0
2015-03-19 12:20:00,49.17,49.19,49.13,49.18,35400.0,39.7777,39.7939,39.7454,39.7858,35400.0
2015-03-19 12:30:00,49.18,49.19,49.05,49.08,49000.0,39.7858,39.7939,39.6807,39.7049,49000.0
2015-03-19 12:40:00,49.08,49.14,49.07,49.12,42400.0,39.7049,39.7535,39.6968,39.7373,42400.0
2015-03-19 12:50:00,49.12,49.12,49.08,49.1,23900.0,39.7373,39.7373,39.7049,39.7211,23900.0
2015-03-19 13:00:00,49.09,49.13,49.08,49.12,27600.0,39.713,39.7454,39.7049,39.7373,27600.0
2015-03-19 13:10:00,49.12,49.2,49.11,49.2,25800.0,39.7373,39.802,39.7292,39.802,25800.0
2015-03-19 13:20:00,49.2,49.25,49.19,49.23,42500.0,39.802,39.8425,39.7939,39.8263,42500.0
2015-03-19 13:30:00,49.23,49.25,49.19,49.21,37000.0,39.8263,39.8425,39.7939,39.8101,37000.0
2015-03-19 13:40:00,49.2,49.21,49.17,49.18,34400.0,39.802,39.8101,39.7777,39.7858,34400.0
2015-03-19 13:50:00,49.18,49.21,49.14,49.14,45200.0,39.7858,39.8101,39.7535,39.7535,45200.0
2015-03-19 14:00:00,49.15,49.26,49.15,49.25,45600.0,39.7616,39.8505,39.7616,39.8425,45600.0
2015-03-19 14:10:00,49.25,49.29,49.17,49.19,57200.0,39.8425,39.8748,39.7777,39.7939,57200.0
2015-03-19 14:20:00,49.18,49.21,49.15,49.2,55000.0,39.7858,39.8101,39.7616,39.802,55000.0
2015-03-19 14:30:00,49.2,49.23,49.15,49.19,41100.0,39.802,39.8263,39.7616,39.7939,41100.0
2015-03-19 14:40:00,49.2,49.24,49.19,49.22,30700.0,39.802,39.8344,39.7939,39.8182,30700.0
2015-03-19 14:50:00,49.22,49.26,49.18,49.24,37300.0,39.8182,39.8505,39.7858,39.8344,37300.0
2015-03-19 15:00:00,49.23,49.26,49.19,49.21,39600.0,39.8263,39.8505,39.7939,39.8101,39600.0
2015-03-19 15:10:00,49.2,49.22,49.17,49.18,132000.0,39.802,39.8182,39.7777,39.7858,132000.0
2015-03-19 15:20:00,49.18,49.2,49.11,49.2,71400.0,39.7858,39.802,39.7292,39.802,71400.0
2015-03-19 15:30:00,49.19,49.23,49.17,49.21,94200.0,39.7939,39.8263,39.7777,39.8101,94200.0
2015-03-19 15:40:00,49.21,49.21,49.13,49.17,162000.0,39.8101,39.8101,39.7454,39.7777,162000.0
2015-03-19 15:50:00,49.17,49.18,49.1,49.1,713900.0,39.7777,39.7858,39.7211,39.7211,713900.0
2015-03-20 09:30:00,49.04,49.29,48.96,49.04,244200.0,39.8215,40.0245,39.7565,39.8215,244200.0
2015-03-20 09:40:00,49.04,49.08,48.88,48.98,145800.0,39.8215,39.854,39.6916,39.7728,145800.0
2015-03-20 09:50:00,48.99,49.09,48.97,48.99,134800.0,39.7809,39.8621,39.7647,39.7809,134800.0
2015-03-20 10:00:00,49.0,49.06,48.99,49.0,45800.0,39.789,39.8377,39.7809,39.789,45800.0
2015-03-20 10:10:00,48.99,49.04,48.97,49.01,40500.0,39.7809,39.8215,39.7647,39.7971,40500.0
2015-03-20 10:20:00,49.02,49.1,49.0,49.09,47900.0,39.8053,39.8702,39.789,39.8621,47900.0
2015-03-20 10:30:00,49.1,49.19,49.08,49.15,74700.0,39.8702,39.9433,39.854,39.9108,74700.0
2015-03-20 10:40:00,49.16,49.2,49.15,49.15,53700.0,39.9189,39.9514,39.9108,39.9108,53700.0
2015-03-20 10:50:00,49.16,49.24,49.16,49.23,35200.0,39.9189,39.9839,39.9189,39.9758,35200.0
2015-03-20 11:00:00,49.23,49.31,49.23,49.27,33800.0,39.9758,40.0407,39.9758,40.0083,33800.0
2015-03-20 11:10:00,49.26,49.31,49.25,49.29,30300.0,40.0001,40.0407,39.992,40.0245,30300.0
2015-03-20 11:20:00,49.28,49.35,49.28,49.34,66400.0,40.0164,40.0732,40.0164,40.0651,66400.0
2015-03-20 11:30:00,49.33,49.38,49.33,49.36,77700.0,40.057,40.0976,40.057,40.0813,77700.0
2015-03-20 11:40:00,49.36,49.36,49.29,49.3,44500.0,40.0813,40.0813,40.0245,40.0326,44500.0
2015-03-20 11:50:00,49.3,49.37,49.3,49.34,202100.0,40.0326,40.0895,40.0326,40.0651,202100.0
2015-03-20 12:00:00,49.34,49.37,49.34,49.37,16000.0,40.0651,40.0895,40.0651,40.0895,16000.0
2015-03-20 12:10:00,49.37,49.38,49.36,49.37,34500.0,40.0895,40.0976,40.0813,40.0895,34500.0
2015-03-20 12:20:00,49.37,49.37,49.34,49.37,36200.0,40.0895,40.0895,40.0651,40.0895,36200.0
2015-03-20 12:30:00,49.36,49.4,49.36,49.4,27600.0,40.0813,40.1138,40.0813,40.1138,27600.0
2015-03-20 12:40:00,49.39,49.44,49.39,49.44,22100.0,40.1057,40.1463,40.1057,40.1463,22100.0
2015-03-20 12:50:00,49.44,49.53,49.43,49.52,124500.0,40.1463,40.2194,40.1382,40.2113,124500.0
2015-03-20 13:00:00,49.52,49.53,49.49,49.52,237100.0,40.2113,40.2194,40.1869,40.2113,237100.0
2015-03-20 13:10:00,49.51,49.55,49.48,49.54,45700.0,40.2032,40.2356,40.1788,40.2275,45700.0
2015-03-20 13:20:00,49.54,49.54,49.49,49.49,27800.0,40.2275,40.2275,40.1869,40.1869,27800.0
2015-03-20 13:30:00,49.5,49.53,49.5,49.51,11000.0,40.195,40.2194,40.195,40.2032,11000.0
2015-03-20 13:40:00,49.5,49.51,49.48,49.48,19000.0,40.195,40.2032,40.1788,40.1788,19000.0
2015-03-20 13:50:00,49.48,49.49,49.44,49.44,42300.0,40.1788,40.1869,40.1463,40.1463,42300.0
2015-03-20 14:00:00,49.44,49.44,49.37,49.4,38100.0,40.1463,40.1463,40.0895,40.1138,38100.0
2015-03-20 14:10:00,49.39,49.39,49.35,49.37,81900.0,40.1057,40.1057,40.0732,40.0895,81900.0
2015-03-20 14:20:00,49.37,49.39,49.35,49.37,21200.0,40.0895,40.1057,40.0732,40.0895,21200.0
2015-03-20 14:30:00,49.37,49.42,49.35,49.4,55300.0,40.0895,40.1301,40.0732,40.1138,55300.0
2015-03-20 14:40:00,49.4,49.4,49.34,49.37,19800.0,40.1138,40.1138,40.0651,40.0895,19800.0
2015-03-20 14:50:00,49.38,49.43,49.37,49.42,40700.0,40.0976,40.1382,40.0895,40.1301,40700.0
2015-03-20 15:00:00,49.42,49.44,49.39,49.4,42700.0,40.1301,40.1463,40.1057,40.1138,42700.0
2015-03-20 15:10:00,49.4,49.42,49.29,49.3,72000.0,40.1138,40.1301,40.0245,40.0326,72000.0
2015-03-20 15:20:00,49.3,49.35,49.27,49.33,104700.0,40.0326,40.0732,40.0083,40.057,104700.0
2015-03-20 15:30:00,49.33,49.38,49.3,49.38,284300.0,40.057,40.0976,40.0326,40.0976,284300.0
2015-03-20 15:40:00,49.38,49.39,49.34,49.34,307700.0,40.0976,40.1057,40.0651,40.0651,307700.0
2015-03-20 15:50:00,49.34,49.36,49.24,49.25,1081200.0,40.0651,40.0813,39.9839,39.992,1081200.0
2015-03-23 09:30:00,49.17,49.33,49.1,49.19,198900.0,39.9271,40.057,39.8702,39.9433,198900.0
2015-03-23 09:40:00,49.2,49.31,49.19,49.24,136700.0,39.9514,40.0407,39.9433,39.9839,136700.0
2015-03-23 09:50:00,49.23,49.23,49.14,49.21,57500.0,39.9758,39.9758,39.9027,39.9595,57500.0
2015-03-23 10:00:00,49.23,49.38,49.22,49.36,92200.0,39.9758,40.0976,39.9677,40.0813,92200.0
2015-03-23 10:10:00,49.36,49.43,49.31,49.33,105700.0,40.0813,40.1382,40.0407,40.057,105700.0
2015-03-23 10:20:00,49.34,49.36,49.27,49.28,71000.0,40.0651,40.0813,40.0083,40.0164,71000.0
2015-03-23 10:30:00,49.28,49.31,49.19,49.28,362400.0,40.0164,40.0407,39.9433,40.0164,362400.0
2015-03-23 10:40:00,49.29,49.3,49.24,49.26,56400.0,40.0245,40.0326,39.9839,40.0001,56400.0
2015-03-23 10:50:00,49.27,49.34,49.26,49.33,23500.0,40.0083,40.0651,40.0001,40.057,23500.0
2015-03-23 11:00:00,49.33,49.36,49.3,49.34,32900.0,40.057,40.0813,40.0326,40.0651,32900.0
2015-03-23 11:10:00,49.34,49.4,49.33,49.38,30400.0,40.0651,40.1138,40.057,40.0976,30400.0
2015-03-23 11:20:00,49.39,49.41,49.36,49.36,278100.0,40.1057,40.122,40.0813,40.0813,278100.0
2015-03-23 11:30:00,49.37,49.4,49.34,49.36,117100.0,40.0895,40.1138,40.0651,40.0813,117100.0
2015-03-23 11:40:00,49.37,49.38,49.34,49.34,19700.0,40.0895,40.0976,40.0651,40.0651,19700.0
2015-03-23 11:50:00,49.34,49.37,49.32,49.37,21600.0,40.0651,40.0895,40.0489,40.0895,21600.0
2015-03-23 12:00:00,49.37,49.37,49.32,49.33,44300.0,40.0895,40.0895,40.0489,40.057,44300.0
2015-03-23 12:10:00,49.34,49.35,49.27,49.29,89900.0,40.0651,40.0732,40.0083,40.0245,89900.0
2015-03-23 12:20:00,49.28,49.33,49.28,49.3,41000.0,40.0164,40.057,40.0164,40.0326,41000.0
2015-03-23 12:30:00,49.3,49.37,49.29,49.33,23500.0,40.0326,40.0895,40.0245,40.057,23500.0
2015-03-23 12:40:00,49.34,49.35,49.31,49.31,10900.0,40.0651,40.0732,40.0407,40.0407,10900.0
2015-03-23 12:50:00,49.31,49.35,49.29,49.3,14800.0,40.0407,40.0732,40.0245,40.0326,14800.0
2015-03-23 13:00:00,49.3,49.32,49.29,49.32,38900.0,40.0326,40.0489,40.0245,40.0489,38900.0
2015-03-23 13:10:00,49.32,49.32,49.28,49.3,45800.0,40.0489,40.0489,40.0164,40.0326,45800.0
2015-03-23 13:20:00,49.29,49.31,49.25,49.25,17000.0,40.0245,40.0407,39.992,39.992,17000.0
2015-03-23 13:30:00,49.25,49.26,49.22,49.26,14700.0,39.992,40.0001,39.9677,40.0001,14700.0
2015-03-23 13:40:00,49.27,49.31,49.27,49.3,29300.0,40.0083,40.0407,40.0083,40.0326,29300.0
2015-03-23 13:50:00,49.29,49.29,49.23,49.23,26500.0,40.0245,40.0245,39.9758,39.9758,26500.0
2015-03-23 14:00:00,49.22,49.32,49.21,49.31,41500.0,39.9677,40.0489,39.9595,40.0407,41500.0
2015-03-23 14:10:00,49.34,49.37,49.33,49.34,55900.0,40.0651,40.0895,40.057,40.0651,55900.0
2015-03-23 14:20:00,49.34,49.39,49.32,49.36,84900.0,40.0651,40.1057,40.0489,40.0813,84900.0
2015-03-23 14:30:00,49.35,49.36,49.3,49.32,39500.0,40.0732,40.0813,40.0326,40.0489,39500.0
2015-03-23 14:40:00,49.32,49.35,49.3,49.3,24600.0,40.0489,40.0732,40.0326,40.0326,24600.0
2015-03-23 14:50:00,49.3,49.36,49.3,49.34,20600.0,40.0326,40.0813,40.0326,40.0651,20600.0
2015-03-23 15:00:00,49.34,49.37,49.32,49.36,35400.0,40.0651,40.0895,40.0489,40.0813,35400.0
2015-03-23 15:10:00,49.36,49.38,49.33,49.34,22100.0,40.0813,40.0976,40.057,40.0651,22100.0
2015-03-23 15:20:00,49.34,49.36,49.32,49.34,27800.0,40.0651,40.0813,40.0489,40.0651,27800.0
2015-03-23 15:30:00,49.34,49.37,49.32,49.37,54500.0,40.0651,40.0895,40.0489,40.0895,54500.0
2015-03-23 15:40:00,49.37,49.38,49.33,49.34,75600.0,40.0895,40.0976,40.057,40.0651,75600.0
2015-03-23 15:50:00,49.33,49.34,49.22,49.23,228500.0,40.057,40.0651,39.9677,39.9758,228500.0
2015-03-24 09:30:00,49.13,49.14,48.94,48.95,175900.0,39.8946,39.9027,39.7403,39.7484,175900.0
2015-03-24 09:40:00,48.94,49.0,48.9,49.0,180800.0,39.7403,39.789,39.7078,39.789,180800.0
2015-03-24 09:50:00,49.0,49.17,49.0,49.17,149900.0,39.789,39.9271,39.789,39.9271,149900.0
2015-03-24 10:00:00,49.17,49.25,49.12,49.25,87900.0,39.9271,39.992,39.8865,39.992,87900.0
2015-03-24 10:10:00,49.25,49.25,49.16,49.2,127400.0,39.992,39.992,39.9189,39.9514,127400.0
2015-03-24 10:20:00,49.21,49.21,49.13,49.17,55400.0,39.9595,39.9595,39.8946,39.9271,55400.0
2015-03-24 10:30:00,49.17,49.21,49.13,49.14,46600.0,39.9271,39.9595,39.8946,39.9027,46600.0
2015-03-24 10:40:00,49.14,49.18,49.06,49.07,66000.0,39.9027,39.9352,39.8377,39.8459,66000.0
2015-03-24 10:50:00,49.06,49.17,49.06,49.15,39300.0,39.8377,39.9271,39.8377,39.9108,39300.0
2015-03-24 11:00:00,49.15,49.22,49.1,49.19,114900.0,39.9108,39.9677,39.8702,39.9433,114900.0
2015-03-24 11:10:00,49.19,49.27,49.19,49.27,36400.0,39.9433,40.0083,39.9433,40.0083,36400.0
2015-03-24 11:20:00,49.27,49.3,49.25,49.27,38600.0,40.0083,40.0326,39.992,40.0083,38600.0
2015-03-24 11:30:00,49.27,49.29,49.21,49.22,35600.0,40.0083,40.0245,39.9595,39.9677,35600.0
2015-03-24 11:40:00,49.22,49.25,49.2,49.25,31700.0,39.9677,39.992,39.9514,39.992,31700.0
2015-03-24 11:50:00,49.25,49.3,49.23,49.23,16500.0,39.992,40.0326,39.9758,39.9758,16500.0
2015-03-24 12:00:00,49.23,49.28,49.22,49.25,15800.0,39.9758,40.0164,39.9677,39.992,15800.0
2015-03-24 12:10:00,49.25,49.26,49.2,49.22,18300.0,39.992,40.0001,39.9514,39.9677,18300.0
2015-03-24 12:20:00,49.21,49.21,49.16,49.16,25600.0,39.9595,39.9595,39.9189,39.9189,25600.0
2015-03-24 12:30:00,49.17,49.18,49.12,49.16,43200.0,39.9271,39.9352,39.8865,39.9189,43200.0
2015-03-24 12:40:00,49.16,49.2,49.13,49.13,30500.0,39.9189,39.9514,39.8946,39.8946,30500.0
2015-03-24 12:50:00,49.13,49.22,49.12,49.16,23800.0,39.8946,39.9677,39.8865,39.9189,23800.0
2015-03-24 13:00:00,49.15,49.22,49.15,49.21,22900.0,39.9108,39.9677,39.9108,39.9595,22900.0
2015-03-24 13:10:00,49.2,49.22,49.17,49.2,37700.0,39.9514,39.9677,39.9271,39.9514,37700.0
2015-03-24 13:20:00,49.19,49.21,49.13,49.16,28900.0,39.9433,39.9595,39.8946,39.9189,28900.0
2015-03-24 13:30:00,49.15,49.18,49.14,49.18,18600.0,39.9108,39.9352,39.9027,39.9352,18600.0
2015-03-24 13:40:00,49.18,49.21,49.16,49.2,47200.0,39.9352,39.9595,39.9189,39.9514,47200.0
2015-03-24 13:50:00,49.2,49.24,49.19,49.21,16600.0,39.9514,39.9839,39.9433,39.9595,16600.0
2015-03-24 14:00:00,49.2,49.22,49.17,49.22,24700.0,39.9514,39.9677,39.9271,39.9677,24700.0
2015-03-24 14:10:00,49.23,49.23,49.13,49.13,30800.0,39.9758,39.9758,39.8946,39.8946,30800.0
2015-03-24 14:20:00,49.13,49.16,49.13,49.16,34700.0,39.8946,39.9189,39.8946,39.9189,34700.0
2015-03-24 14:30:00,49.15,49.17,49.12,49.16,27200.0,39.9108,39.9271,39.8865,39.9189,27200.0
2015-03-24 14:40:00,49.16,49.2,49.12,49.16,38100.0,39.9189,39.9514,39.8865,39.9189,38100.0
2015-03-24 14:50:00,49.16,49.18,49.15,49.17,18800.0,39.9189,39.9352,39.9108,39.9271,18800.0
2015-03-24 15:00:00,49.17,49.24,49.17,49.23,34300.0,39.9271,39.9839,39.9271,39.9758,34300.0
2015-03-24 15:10:00,49.23,49.23,49.19,49.22,32500.0,39.9758,39.9758,39.9433,39.9677,32500.0
2015-03-24 15:20:00,49.22,49.22,49.13,49.15,60200.0,39.9677,39.9677,39.8946,39.9108,60200.0
2015-03-24 15:30:00,49.15,49.2,49.14,49.18,43700.0,39.9108,39.9514,39.9027,39.9352,43700.0
2015-03-24 15:40:00,49.18,49.2,49.11,49.12,68700.0,39.9352,39.9514,39.8783,39.8865,68700.0
2015-03-24 15:50:00,49.12,49.14,49.07,49.07,144100.0,39.8865,39.9027,39.8459,39.8459,144100.0
2015-03-25 09:30:00,49.16,49.35,49.16,49.2,185700.0,39.9189,40.0732,39.9189,39.9514,185700.0
2015-03-25 09:40:00,49.19,49.21,49.09,49.11,155200.0,39.9433,39.9595,39.8621,39.8783,155200.0
2015-03-25 09:50:00,49.11,49.26,49.11,49.23,70600.0,39.8783,40.0001,39.8783,39.9758,70600.0
2015-03-25 10:00:00,49.22,49.28,49.18,49.26,55600.0,39.9677,40.0164,39.9352,40.0001,55600.0
2015-03-25 10:10:00,49.25,49.26,49.19,49.25,33100.0,39.992,40.0001,39.9433,39.992,33100.0
2015-03-25 10:20:00,49.26,49.3,49.24,49.25,40800.0,40.0001,40.0326,39.9839,39.992,40800.0
2015-03-25 10:30:00,49.25,49.25,49.17,49.17,51200.0,39.992,39.992,39.9271,39.9271,51200.0
2015-03-25 10:40:00,49.16,49.17,49.09,49.1,100400.0,39.9189,39.9271,39.8621,39.8702,100400.0
2015-03-25 10:50:00,49.11,49.19,49.1,49.19,45200.0,39.8783,39.9433,39.8702,39.9433,45200.0
2015-03-25 11:00:00,49.2,49.21,49.12,49.12,34000.0,39.9514,39.9595,39.8865,39.8865,34000.0
2015-03-25 11:10:00,49.12,49.13,49.06,49.09,69500.0,39.8865,39.8946,39.8377,39.8621,69500.0
2015-03-25 11:20:00,49.09,49.1,49.04,49.08,54700.0,39.8621,39.8702,39.8215,39.854,54700.0
2015-03-25 11:30:00,49.08,49.09,48.91,48.92,104900.0,39.854,39.8621,39.7159,39.7241,104900.0
2015-03-25 11:40:00,48.91,48.94,48.87,48.94,94800.0,39.7159,39.7403,39.6835,39.7403,94800.0
2015-03-25 11:50:00,48.93,48.94,48.88,48.92,60900.0,39.7322,39.7403,39.6916,39.7241,60900.0
2015-03-25 12:00:00,48.92,48.93,48.86,48.9,56500.0,39.7241,39.7322,39.6753,39.7078,56500.0
2015-03-25 12:10:00,48.9,48.95,48.9,48.92,45100.0,39.7078,39.7484,39.7078,39.7241,45100.0
2015-03-25 12:20:00,48.92,48.92,48.83,48.87,89100.0,39.7241,39.7241,39.651,39.6835,89100.0
2015-03-25 12:30:00,48.85,48.85,48.8,48.85,38800.0,39.6672,39.6672,39.6266,39.6672,38800.0
2015-03-25 12:40:00,48.84,48.84,48.78,48.81,34700.0,39.6591,39.6591,39.6104,39.6347,34700.0
2015-03-25 12:50:00,48.8,48.86,48.8,48.85,22800.0,39.6266,39.6753,39.6266,39.6672,22800.0
2015-03-25 13:00:00,48.85,48.86,48.82,48.82,13500.0,39.6672,39.6753,39.6429,39.6429,13500.0
2015-03-25 13:10:00,48.82,48.82,48.73,48.76,47800.0,39.6429,39.6429,39.5698,39.5941,47800.0
2015-03-25 13:20:00,48.76,48.83,48.75,48.82,43100.0,39.5941,39.651,39.586,39.6429,43100.0
2015-03-25 13:30:00,48.82,48.83,48.77,48.82,32300.0,39.6429,39.651,39.6023,39.6429,32300.0
2015-03-25 13:40:00,48.82,48.89,48.82,48.88,61800.0,39.6429,39.6997,39.6429,39.6916,61800.0
2015-03-25 13:50:00,48.89,48.9,48.85,48.85,71700.0,39.6997,39.7078,39.6672,39.6672,71700.0
2015-03-25 14:00:00,48.84,48.85,48.78,48.79,45700.0,39.6591,39.6672,39.6104,39.6185,45700.0
2015-03-25 14:10:00,48.79,48.81,48.76,48.8,71500.0,39.6185,39.6347,39.5941,39.6266,71500.0
2015-03-25 14:20:00,48.81,48.81,48.78,48.8,39600.0,39.6347,39.6347,39.6104,39.6266,39600.0
2015-03-25 14:30:00,48.81,48.83,48.79,48.83,46800.0,39.6347,39.651,39.6185,39.651,46800.0
2015-03-25 14:40:00,48.82,48.83,48.78,48.81,65100.0,39.6429,39.651,39.6104,39.6347,65100.0
2015-03-25 14:50:00,48.81,48.86,48.81,48.82,34100.0,39.6347,39.6753,39.6347,39.6429,34100.0
2015-03-25 15:00:00,48.82,48.82,48.75,48.76,135100.0,39.6429,39.6429,39.586,39.5941,135100.0
2015-03-25 15:10:00,48.75,48.8,48.73,48.74,53200.0,39.586,39.6266,39.5698,39.5779,53200.0
2015-03-25 15:20:00,48.74,48.75,48.67,48.68,111000.0,39.5779,39.586,39.5211,39.5292,111000.0
2015-03-25 15:30:00,48.68,48.72,48.67,48.7,151200.0,39.5292,39.5617,39.5211,39.5454,151200.0
2015-03-25 15:40:00,48.69,48.69,48.56,48.59,247000.0,39.5373,39.5373,39.4317,39.4561,247000.0
2015-03-25 15:50:00,48.59,48.6,48.52,48.53,660200.0,39.4561,39.4642,39.3993,39.4074,660200.0
2015-03-26 09:30:00,48.45,48.71,48.45,48.68,380000.0,39.3424,39.5535,39.3424,39.5292,380000.0
2015-03-26 09:40:00,48.69,48.81,48.66,48.81,159300.0,39.5373,39.6347,39.5129,39.6347,159300.0
2015-03-26 09:50:00,48.8,48.8,48.55,48.57,447100.0,39.6266,39.6266,39.4236,39.4399,447100.0
2015-03-26 10:00:00,48.57,48.61,48.48,48.48,87900.0,39.4399,39.4723,39.3668,39.3668,87900.0
2015-03-26 10:10:00,48.48,48.55,48.43,48.49,160600.0,39.3668,39.4236,39.3262,39.3749,160600.0
2015-03-26 10:20:00,48.48,48.6,48.48,48.57,117800.0,39.3668,39.4642,39.3668,39.4399,117800.0
2015-03-26 10:30:00,48.56,48.64,48.52,48.56,99200.0,39.4317,39.4967,39.3993,39.4317,99200.0
2015-03-26 10:40:00,48.56,48.62,48.55,48.56,81700.0,39.4317,39.4805,39.4236,39.4317,81700.0
2015-03-26 10:50:00,48.55,48.59,48.52,48.57,42400.0,39.4236,39.4561,39.3993,39.4399,42400.0
2015-03-26 11:00:00,48.56,48.56,48.45,48.49,40000.0,39.4317,39.4317,39.3424,39.3749,40000.0
2015-03-26 11:10:00,48.5,48.5,48.39,48.4,114100.0,39.383,39.383,39.2937,39.3018,114100.0
2015-03-26 11:20:00,48.39,48.53,48.39,48.53,57400.0,39.2937,39.4074,39.2937,39.4074,57400.0
2015-03-26 11:30:00,48.51,48.59,48.49,48.56,25700.0,39.3911,39.4561,39.3749,39.4317,25700.0
2015-03-26 11:40:00,48.56,48.61,48.55,48.6,63800.0,39.4317,39.4723,39.4236,39.4642,63800.0
2015-03-26 11:50:00,48.59,48.66,48.57,48.65,161500.0,39.4561,39.5129,39.4399,39.5048,161500.0
2015-03-26 12:00:00,48.64,48.68,48.62,48.63,87900.0,39.4967,39.5292,39.4805,39.4886,87900.0
2015-03-26 12:10:00,48.63,48.64,48.59,48.6,46300.0,39.4886,39.4967,39.4561,39.4642,46300.0
2015-03-26 12:20:00,48.6,48.6,48.54,48.57,41500.0,39.4642,39.4642,39.4155,39.4399,41500.0
2015-03-26 12:30:00,48.57,48.58,48.53,48.56,54500.0,39.4399,39.448,39.4074,39.4317,54500.0
2015-03-26 12:40:00,48.55,48.58,48.5,48.58,34300.0,39.4236,39.448,39.383,39.448,34300.0
2015-03-26 12:50:00,48.58,48.68,48.58,48.66,30400.0,39.448,39.5292,39.448,39.5129,30400.0
2015-03-26 13:00:00,48.66,48.66,48.61,48.64,38500.0,39.5129,39.5129,39.4723,39.4967,38500.0
2015-03-26 13:10:00,48.64,48.66,48.54,48.58,46800.0,39.4967,39.5129,39.4155,39.448,46800.0
2015-03-26 13:20:00,48.58,48.65,48.54,48.65,31700.0,39.448,39.5048,39.4155,39.5048,31700.0
2015-03-26 13:30:00,48.65,48.68,48.61,48.66,87300.0,39.5048,39.5292,39.4723,39.5129,87300.0
2015-03-26 13:40:00,48.66,48.76,48.65,48.76,46700.0,39.5129,39.5941,39.5048,39.5941,46700.0
2015-03-26 13:50:00,48.75,48.81,48.74,48.76,92400.0,39.586,39.6347,39.5779,39.5941,92400.0
2015-03-26 14:00:00,48.77,48.78,48.7,48.71,33200.0,39.6023,39.6104,39.5454,39.5535,33200.0
2015-03-26 14:10:00,48.71,48.72,48.64,48.69,71100.0,39.5535,39.5617,39.4967,39.5373,71100.0
2015-03-26 14:20:00,48.7,48.72,48.67,48.67,46400.0,39.5454,39.5617,39.5211,39.5211,46400.0
2015-03-26 14:30:00,48.66,48.71,48.66,48.68,45100.0,39.5129,39.5535,39.5129,39.5292,45100.0
2015-03-26 14:40:00,48.68,48.73,48.64,48.64,53100.0,39.5292,39.5698,39.4967,39.4967,53100.0
2015-03-26 14:50:00,48.64,48.64,48.54,48.55,98400.0,39.4967,39.4967,39.4155,39.4236,98400.0
2015-03-26 15:00:00,48.53,48.6,48.52,48.59,68400.0,39.4074,39.4642,39.3993,39.4561,68400.0
2015-03-26 15:10:00,48.59,48.61,48.53,48.55,63600.0,39.4561,39.4723,39.4074,39.4236,63600.0
2015-03-26 15:20:00,48.55,48.62,48.54,48.59,72500.0,39.4236,39.4805,39.4155,39.4561,72500.0
2015-03-26 15:30:00,48.59,48.68,48.57,48.61,143600.0,39.4561,39.5292,39.4399,39.4723,143600.0
2015-03-26 15:40:00,48.6,48.63,48.54,48.62,130200.0,39.4642,39.4886,39.4155,39.4805,130200.0
2015-03-26 15:50:00,48.61,48.64,48.59,48.62,286400.0,39.4723,39.4967,39.4561,39.4805,286400.0
2015-03-27 09:30:00,48.74,48.9,48.66,48.74,452900.0,39.5779,39.7078,39.5129,39.5779,452900.0
2015-03-27 09:40:00,48.74,48.74,48.58,48.65,111100.0,39.5779,39.5779,39.448,39.5048,111100.0
2015-03-27 09:50:00,48.64,48.7,48.58,48.68,84200.0,39.4967,39.5454,39.448,39.5292,84200.0
2015-03-27 10:00:00,48.67,48.73,48.54,48.6,80800.0,39.5211,39.5698,39.4155,39.4642,80800.0
2015-03-27 10:10:00,48.61,48.67,48.55,48.59,104500.0,39.4723,39.5211,39.4236,39.4561,104500.0
2015-03-27 10:20:00,48.58,48.72,48.58,48.72,119700.0,39.448,39.5617,39.448,39.5617,119700.0
2015-03-27 10:30:00,48.72,48.72,48.58,48.71,92600.0,39.5617,39.5617,39.448,39.5535,92600.0
2015-03-27 10:40:00,48.71,48.73,48.68,48.73,119400.0,39.5535,39.5698,39.5292,39.5698,119400.0
2015-03-27 10:50:00,48.73,48.77,48.71,48.76,48000.0,39.5698,39.6023,39.5535,39.5941,48000.0
2015-03-27 11:00:00,48.76,48.76,48.68,48.69,21500.0,39.5941,39.5941,39.5292,39.5373,21500.0
2015-03-27 11:10:00,48.68,48.76,48.66,48.75,37900.0,39.5292,39.5941,39.5129,39.586,37900.0
2015-03-27 11:20:00,48.74,48.76,48.63,48.65,54000.0,39.5779,39.5941,39.4886,39.5048,54000.0
2015-03-27 11:30:00,48.65,48.69,48.63,48.67,35300.0,39.5048,39.5373,39.4886,39.5211,35300.0
2015-03-27 11:40:00,48.67,48.74,48.63,48.73,37400.0,39.5211,39.5779,39.4886,39.5698,37400.0
2015-03-27 11:50:00,48.73,48.75,48.66,48.74,52200.0,39.5698,39.586,39.5129,39.5779,52200.0
2015-03-27 12:00:00,48.74,48.74,48.71,48.74,39800.0,39.5779,39.5779,39.5535,39.5779,39800.0
2015-03-27 12:10:00,48.74,48.75,48.65,48.65,31900.0,39.5779,39.586,39.5048,39.5048,31900.0
2015-03-27 12:20:00,48.66,48.68,48.61,48.62,34200.0,39.5129,39.5292,39.4723,39.4805,34200.0
2015-03-27 12:30:00,48.61,48.7,48.6,48.66,28000.0,39.4723,39.5454,39.4642,39.5129,28000.0
2015-03-27 12:40:00,48.66,48.7,48.6,48.64,28600.0,39.5129,39.5454,39.4642,39.4967,28600.0
2015-03-27 12:50:00,48.64,48.71,48.63,48.71,17600.0,39.4967,39.5535,39.4886,39.5535,17600.0
2015-03-27 13:00:00,48.71,48.72,48.64,48.66,30800.0,39.5535,39.5617,39.4967,39.5129,30800.0
2015-03-27 13:10:00,48.66,48.67,48.63,48.66,26000.0,39.5129,39.5211,39.4886,39.5129,26000.0
2015-03-27 13:20:00,48.65,48.68,48.63,48.66,23100.0,39.5048,39.5292,39.4886,39.5129,23100.0
2015-03-27 13:30:00,48.66,48.71,48.65,48.69,23300.0,39.5129,39.5535,39.5048,39.5373,23300.0
2015-03-27 13:40:00,48.7,48.71,48.61,48.62,23700.0,39.5454,39.5535,39.4723,39.4805,23700.0
2015-03-27 13:50:00,48.62,48.71,48.61,48.65,51900.0,39.4805,39.5535,39.4723,39.5048,51900.0
2015-03-27 14:00:00,48.65,48.69,48.63,48.65,21000.0,39.5048,39.5373,39.4886,39.5048,21000.0
2015-03-27 14:10:00,48.66,48.68,48.62,48.65,38600.0,39.5129,39.5292,39.4805,39.5048,38600.0
2015-03-27 14:20:00,48.65,48.71,48.65,48.67,32900.0,39.5048,39.5535,39.5048,39.5211,32900.0
2015-03-27 14:30:00,48.68,48.69,48.64,48.64,204100.0,39.5292,39.5373,39.4967,39.4967,204100.0
2015-03-27 14:40:00,48.64,48.65,48.62,48.65,72300.0,39.4967,39.5048,39.4805,39.5048,72300.0
2015-03-27 14:50:00,48.65,48.67,48.62,48.65,23300.0,39.5048,39.5211,39.4805,39.5048,23300.0
2015-03-27 15:00:00,48.65,48.7,48.64,48.66,46900.0,39.5048,39.5454,39.4967,39.5129,46900.0
2015-03-27 15:10:00,48.66,48.67,48.6,48.61,51500.0,39.5129,39.5211,39.4642,39.4723,51500.0
2015-03-27 15:20:00,48.6,48.63,48.59,48.62,26200.0,39.4642,39.4886,39.4561,39.4805,26200.0
2015-03-27 15:30:00,48.61,48.72,48.6,48.7,107800.0,39.4723,39.5617,39.4642,39.5454,107800.0
2015-03-27 15:40:00,48.69,48.72,48.61,48.62,219200.0,39.5373,39.5617,39.4723,39.4805,219200.0
2015-03-27 15:50:00,48.62,48.66,48.61,48.61,541300.0,39.4805,39.5129,39.4723,39.4723,541300.0
2015-03-30 09:30:00,48.91,49.15,48.91,49.12,271100.0,39.7159,39.9108,39.7159,39.8865,271100.0
2015-03-30 09:40:00,49.13,49.25,49.11,49.2,265400.0,39.8946,39.992,39.8783,39.9514,265400.0
2015-03-30 09:50:00,49.21,49.24,49.14,49.2,62800.0,39.9595,39.9839,39.9027,39.9514,62800.0
2015-03-30 10:00:00,49.21,49.22,49.14,49.21,168100.0,39.9595,39.9677,39.9027,39.9595,168100.0
2015-03-30 10:10:00,49.21,49.22,49.14,49.16,56100.0,39.9595,39.9677,39.9027,39.9189,56100.0
2015-03-30 10:20:00,49.16,49.18,49.09,49.12,38300.0,39.9189,39.9352,39.8621,39.8865,38300.0
2015-03-30 10:30:00,49.13,49.17,49.08,49.14,23500.0,39.8946,39.9271,39.854,39.9027,23500.0
2015-03-30 10:40:00,49.14,49.15,49.09,49.11,51100.0,39.9027,39.9108,39.8621,39.8783,51100.0
2015-03-30 10:50:00,49.11,49.16,49.11,49.15,56100.0,39.8783,39.9189,39.8783,39.9108,56100.0
2015-03-30 11:00:00,49.15,49.17,49.08,49.1,152000.0,39.9108,39.9271,39.854,39.8702,152000.0
2015-03-30 11:10:00,49.1,49.14,49.07,49.14,15700.0,39.8702,39.9027,39.8459,39.9027,15700.0
2015-03-30 11:20:00,49.13,49.16,49.11,49.13,11700.0,39.8946,39.9189,39.8783,39.8946,11700.0
2015-03-30 11:30:00,49.13,49.15,49.11,49.14,15600.0,39.8946,39.9108,39.8783,39.9027,15600.0
2015-03-30 11:40:00,49.13,49.14,49.08,49.11,27100.0,39.8946,39.9027,39.854,39.8783,27100.0
2015-03-30 11:50:00,49.13,49.13,49.09,49.13,24000.0,39.8946,39.8946,39.8621,39.8946,24000.0
2015-03-30 12:00:00,49.13,49.17,49.1,49.12,31700.0,39.8946,39.9271,39.8702,39.8865,31700.0
2015-03-30 12:10:00,49.12,49.19,49.12,49.15,68000.0,39.8865,39.9433,39.8865,39.9108,68000.0
2015-03-30 12:20:00,49.18,49.19,49.16,49.17,15600.0,39.9352,39.9433,39.9189,39.9271,15600.0
2015-03-30 12:30:00,49.18,49.24,49.17,49.24,23800.0,39.9352,39.9839,39.9271,39.9839,23800.0
2015-03-30 12:40:00,49.23,49.26,49.18,49.2,29900.0,39.9758,40.0001,39.9352,39.9514,29900.0
2015-03-30 12:50:00,49.2,49.23,49.18,49.21,32100.0,39.9514,39.9758,39.9352,39.9595,32100.0
2015-03-30 13:00:00,49.21,49.25,49.2,49.24,33600.0,39.9595,39.992,39.9514,39.9839,33600.0
2015-03-30 13:10:00,49.24,49.25,49.21,49.22,13300.0,39.9839,39.992,39.9595,39.9677,13300.0
2015-03-30 13:20:00,49.22,49.25,49.21,49.23,17200.0,39.9677,39.992,39.9595,39.9758,17200.0
2015-03-30 13:30:00,49.23,49.27,49.23,49.24,15200.0,39.9758,40.0083,39.9758,39.9839,15200.0
2015-03-30 13:40:00,49.25,49.27,49.23,49.23,12800.0,39.992,40.0083,39.9758,39.9758,12800.0
2015-03-30 13:50:00,49.23,49.27,49.21,49.26,54800.0,39.9758,40.0083,39.9595,40.0001,54800.0
2015-03-30 14:00:00,49.26,49.32,49.26,49.31,46400.0,40.0001,40.0489,40.0001,40.0407,46400.0
2015-03-30 14:10:00,49.31,49.35,49.31,49.31,48300.0,40.0407,40.0732,40.0407,40.0407,48300.0
2015-03-30 14:20:00,49.31,49.36,49.31,49.32,48700.0,40.0407,40.0813,40.0407,40.0489,48700.0
2015-03-30 14:30:00,49.32,49.38,49.32,49.38,37300.0,40.0489,40.0976,40.0489,40.0976,37300.0
2015-03-30 14:40:00,49.39,49.42,49.37,49.41,70800.0,40.1057,40.1301,40.0895,40.122,70800.0
2015-03-30 14:50:00,49.42,49.43,49.38,49.4,32500.0,40.1301,40.1382,40.0976,40.1138,32500.0
2015-03-30 15:00:00,49.41,49.41,49.37,49.38,64000.0,40.122,40.122,40.0895,40.0976,64000.0
2015-03-30 15:10:00,49.39,49.41,49.37,49.41,45100.0,40.1057,40.122,40.0895,40.122,45100.0
2015-03-30 15:20:00,49.4,49.4,49.33,49.36,30000.0,40.1138,40.1138,40.057,40.0813,30000.0
2015-03-30 15:30:00,49.36,49.4,49.33,49.37,57300.0,40.0813,40.1138,40.057,40.0895,57300.0
2015-03-30 15:40:00,49.36,49.37,49.3,49.3,185400.0,40.0813,40.0895,40.0326,40.0326,185400.0
2015-03-30 15:50:00,49.31,49.33,49.26,49.28,285000.0,40.0407,40.057,40.0001,40.0164,285000.0
2015-03-31 09:30:00,49.04,49.08,48.87,48.95,123200.0,39.8215,39.854,39.6835,39.7484,123200.0
2015-03-31 09:40:00,48.95,48.95,48.81,48.87,194700.0,39.7484,39.7484,39.6347,39.6835,194700.0
2015-03-31 09:50:00,48.85,48.92,48.79,48.9,49900.0,39.6672,39.7241,39.6185,39.7078,49900.0
2015-03-31 10:00:00,48.9,48.98,48.88,48.98,73000.0,39.7078,39.7728,39.6916,39.7728,73000.0
2015-03-31 10:10:00,48.98,49.02,48.96,49.01,88100.0,39.7728,39.8053,39.7565,39.7971,88100.0
2015-03-31 10:20:00,49.01,49.08,49.0,49.05,18500.0,39.7971,39.854,39.789,39.8296,18500.0
2015-03-31 10:30:00,49.05,49.1,49.05,49.08,6600.0,39.8296,39.8702,39.8296,39.854,6600.0
2015-03-31 10:40:00,49.08,49.13,49.03,49.08,10600.0,39.854,39.8946,39.8134,39.854,10600.0
2015-03-31 10:50:00,49.08,49.1,49.03,49.04,64000.0,39.854,39.8702,39.8134,39.8215,64000.0
2015-03-31 11:00:00,49.04,49.12,49.02,49.09,573300.0,39.8215,39.8865,39.8053,39.8621,573300.0
2015-03-31 11:10:00,49.09,49.15,49.09,49.14,33100.0,39.8621,39.9108,39.8621,39.9027,33100.0
2015-03-31 11:20:00,49.15,49.15,49.07,49.07,13600.0,39.9108,39.9108,39.8459,39.8459,13600.0
2015-03-31 11:30:00,49.07,49.07,48.98,49.02,21400.0,39.8459,39.8459,39.7728,39.8053,21400.0
2015-03-31 11:40:00,49.02,49.02,48.96,48.99,30600.0,39.8053,39.8053,39.7565,39.7809,30600.0
2015-03-31 11:50:00,49.0,49.01,48.96,48.97,48200.0,39.789,39.7971,39.7565,39.7647,48200.0
2015-03-31 12:00:00,48.96,48.96,48.91,48.96,52900.0,39.7565,39.7565,39.7159,39.7565,52900.0
2015-03-31 12:10:00,48.95,49.0,48.94,49.0,16200.0,39.7484,39.789,39.7403,39.789,16200.0
2015-03-31 12:20:00,49.0,49.08,49.0,49.06,15300.0,39.789,39.854,39.789,39.8377,15300.0
2015-03-31 12:30:00,49.06,49.09,49.02,49.08,25000.0,39.8377,39.8621,39.8053,39.854,25000.0
2015-03-31 12:40:00,49.09,49.09,49.04,49.05,14600.0,39.8621,39.8621,39.8215,39.8296,14600.0
2015-03-31 12:50:00,49.05,49.05,49.01,49.03,21900.0,39.8296,39.8296,39.7971,39.8134,21900.0
2015-03-31 13:00:00,49.04,49.09,49.04,49.07,11100.0,39.8215,39.8621,39.8215,39.8459,11100.0
2015-03-31 13:10:00,49.07,49.08,49.04,49.08,26000.0,39.8459,39.854,39.8215,39.854,26000.0
2015-03-31 13:20:00,49.08,49.1,49.06,49.09,34700.0,39.854,39.8702,39.8377,39.8621,34700.0
2015-03-31 13:30:00,49.09,49.13,49.08,49.09,25800.0,39.8621,39.8946,39.854,39.8621,25800.0
2015-03-31 13:40:00,49.09,49.13,49.05,49.07,20700.0,39.8621,39.8946,39.8296,39.8459,20700.0
2015-03-31 13:50:00,49.07,49.08,49.03,49.07,19200.0,39.8459,39.854,39.8134,39.8459,19200.0
2015-03-31 14:00:00,49.07,49.08,49.04,49.05,12500.0,39.8459,39.854,39.8215,39.8296,12500.0
2015-03-31 14:10:00,49.05,49.11,49.05,49.07,17100.0,39.8296,39.8783,39.8296,39.8459,17100.0
2015-03-31 14:20:00,49.06,49.08,49.04,49.05,36000.0,39.8377,39.854,39.8215,39.8296,36000.0
2015-03-31 14:30:00,49.04,49.04,48.99,49.0,18400.0,39.8215,39.8215,39.7809,39.789,18400.0
2015-03-31 14:40:00,49.0,49.03,48.97,49.03,24700.0,39.789,39.8134,39.7647,39.8134,24700.0
2015-03-31 14:50:00,49.03,49.05,49.0,49.05,45200.0,39.8134,39.8296,39.789,39.8296,45200.0
2015-03-31 15:00:00,49.05,49.05,48.93,48.94,194000.0,39.8296,39.8296,39.7322,39.7403,194000.0
2015-03-31 15:10:00,48.94,48.96,48.82,48.82,88800.0,39.7403,39.7565,39.6429,39.6429,88800.0
2015-03-31 15:20:00,48.83,48.86,48.82,48.84,93000.0,39.651,39.6753,39.6429,39.6591,93000.0
2015-03-31 15:30:00,48.84,48.9,48.78,48.89,174300.0,39.6591,39.7078,39.6104,39.6997,174300.0
2015-03-31 15:40:00,48.9,48.92,48.86,48.92,129100.0,39.7078,39.7241,39.6753,39.7241,129100.0
2015-03-31 15:50:00,48.91,48.92,48.84,48.85,494100.0,39.7159,39.7241,39.6591,39.6672,494100.0
2015-04-01 09:30:00,48.88,49.0,48.6,48.61,425100.0,39.6916,39.789,39.4642,39.4723,425100.0
2015-04-01 09:40:00,48.61,48.61,48.48,48.54,419600.0,39.4723,39.4723,39.3668,39.4155,419600.0
2015-04-01 09:50:00,48.54,48.66,48.49,48.65,233300.0,39.4155,39.5129,39.3749,39.5048,233300.0
2015-04-01 10:00:00,48.65,48.7,48.57,48.65,137500.0,39.5048,39.5454,39.4399,39.5048,137500.0
2015-04-01 10:10:00,48.66,48.74,48.62,48.69,129500.0,39.5129,39.5779,39.4805,39.5373,129500.0
2015-04-01 10:20:00,48.69,48.74,48.68,48.68,108900.0,39.5373,39.5779,39.5292,39.5292,108900.0
2015-04-01 10:30:00,48.69,48.72,48.64,48.68,63700.0,39.5373,39.5617,39.4967,39.5292,63700.0
2015-04-01 10:40:00,48.67,48.81,48.66,48.81,108700.0,39.5211,39.6347,39.5129,39.6347,108700.0
2015-04-01 10:50:00,48.82,48.89,48.8,48.81,92300.0,39.6429,39.6997,39.6266,39.6347,92300.0
2015-04-01 11:00:00,48.81,48.83,48.75,48.77,66700.0,39.6347,39.651,39.586,39.6023,66700.0
2015-04-01 11:10:00,48.77,48.8,48.75,48.79,42400.0,39.6023,39.6266,39.586,39.6185,42400.0
2015-04-01 11:20:00,48.8,48.81,48.68,48.69,158200.0,39.6266,39.6347,39.5292,39.5373,158200.0
2015-04-01 11:30:00,48.69,48.72,48.63,48.66,126000.0,39.5373,39.5617,39.4886,39.5129,126000.0
2015-04-01 11:40:00,48.67,48.78,48.67,48.75,40600.0,39.5211,39.6104,39.5211,39.586,40600.0
2015-04-01 11:50:00,48.76,48.8,48.71,48.76,82600.0,39.5941,39.6266,39.5535,39.5941,82600.0
2015-04-01 12:00:00,48.76,48.81,48.74,48.76,30200.0,39.5941,39.6347,39.5779,39.5941,30200.0
2015-04-01 12:10:00,48.77,48.79,48.69,48.74,74400.0,39.6023,39.6185,39.5373,39.5779,74400.0
2015-04-01 12:20:00,48.74,48.81,48.71,48.79,44200.0,39.5779,39.6347,39.5535,39.6185,44200.0
2015-04-01 12:30:00,48.79,48.82,48.75,48.78,46800.0,39.6185,39.6429,39.586,39.6104,46800.0
2015-04-01 12:40:00,48.79,48.84,48.76,48.79,27000.0,39.6185,39.6591,39.5941,39.6185,27000.0
2015-04-01 12:50:00,48.79,48.87,48.79,48.82,76400.0,39.6185,39.6835,39.6185,39.6429,76400.0
2015-04-01 13:00:00,48.82,48.83,48.78,48.82,31300.0,39.6429,39.651,39.6104,39.6429,31300.0
2015-04-01 13:10:00,48.83,48.89,48.82,48.84,21700.0,39.651,39.6997,39.6429,39.6591,21700.0
2015-04-01 13:20:00,48.84,48.89,48.82,48.89,73000.0,39.6591,39.6997,39.6429,39.6997,73000.0
2015-04-01 13:30:00,48.89,48.9,48.83,48.84,69500.0,39.6997,39.7078,39.651,39.6591,69500.0
2015-04-01 13:40:00,48.84,48.9,48.84,48.89,53400.0,39.6591,39.7078,39.6591,39.6997,53400.0
2015-04-01 13:50:00,48.89,48.9,48.84,48.84,52200.0,39.6997,39.7078,39.6591,39.6591,52200.0
2015-04-01 14:00:00,48.86,48.87,48.81,48.82,54800.0,39.6753,39.6835,39.6347,39.6429,54800.0
2015-04-01 14:10:00,48.82,48.82,48.71,48.73,70400.0,39.6429,39.6429,39.5535,39.5698,70400.0
2015-04-01 14:20:00,48.73,48.78,48.72,48.74,58600.0,39.5698,39.6104,39.5617,39.5779,58600.0
2015-04-01 14:30:00,48.73,48.76,48.69,48.72,70000.0,39.5698,39.5941,39.5373,39.5617,70000.0
2015-04-01 14:40:00,48.73,48.82,48.71,48.81,48200.0,39.5698,39.6429,39.5535,39.6347,48200.0
2015-04-01 14:50:00,48.82,48.82,48.77,48.78,34800.0,39.6429,39.6429,39.6023,39.6104,34800.0
2015-04-01 15:00:00,48.78,48.79,48.73,48.75,126200.0,39.6104,39.6185,39.5698,39.586,126200.0
2015-04-01 15:10:00,48.75,48.78,48.73,48.75,47700.0,39.586,39.6104,39.5698,39.586,47700.0
2015-04-01 15:20:00,48.75,48.81,48.75,48.78,59700.0,39.586,39.6347,39.586,39.6104,59700.0
2015-04-01 15:30:00,48.78,48.87,48.77,48.83,123700.0,39.6104,39.6835,39.6023,39.651,123700.0
2015-04-01 15:40:00,48.83,48.85,48.73,48.83,113800.0,39.651,39.6672,39.5698,39.651,113800.0
2015-04-01 15:50:00,48.83,48.92,48.83,48.91,200600.0,39.651,39.7241,39.651,39.7159,200600.0
2015-04-02 09:30:00,48.7,48.98,48.7,48.82,385000.0,39.5454,39.7728,39.5454,39.6429,385000.0
2015-04-02 09:40:00,48.83,49.03,48.83,49.02,234700.0,39.651,39.8134,39.651,39.8053,234700.0
2015-04-02 09:50:00,49.02,49.11,49.01,49.01,144500.0,39.8053,39.8783,39.7971,39.7971,144500.0
2015-04-02 10:00:00,49.03,49.08,48.99,49.05,118900.0,39.8134,39.854,39.7809,39.8296,118900.0
2015-04-02 10:10:00,49.04,49.04,48.98,49.04,51100.0,39.8215,39.8215,39.7728,39.8215,51100.0
2015-04-02 10:20:00,49.04,49.05,49.0,49.02,20300.0,39.8215,39.8296,39.789,39.8053,20300.0
2015-04-02 10:30:00,49.03,49.04,48.96,49.02,39500.0,39.8134,39.8215,39.7565,39.8053,39500.0
2015-04-02 10:40:00,49.01,49.03,48.95,49.0,42900.0,39.7971,39.8134,39.7484,39.789,42900.0
2015-04-02 10:50:00,49.01,49.04,48.99,49.02,44800.0,39.7971,39.8215,39.7809,39.8053,44800.0
2015-04-02 11:00:00,49.02,49.06,48.99,49.02,30300.0,39.8053,39.8377,39.7809,39.8053,30300.0
2015-04-02 11:10:00,49.03,49.04,48.99,49.01,13600.0,39.8134,39.8215,39.7809,39.7971,13600.0
2015-04-02 11:20:00,49.0,49.01,48.97,48.98,88900.0,39.789,39.7971,39.7647,39.7728,88900.0
2015-04-02 11:30:00,48.98,49.03,48.96,49.01,17600.0,39.7728,39.8134,39.7565,39.7971,17600.0
2015-04-02 11:40:00,49.01,49.01,48.96,49.0,23300.0,39.7971,39.7971,39.7565,39.789,23300.0
2015-04-02 11:50:00,48.99,49.0,48.93,48.95,22400.0,39.7809,39.789,39.7322,39.7484,22400.0
2015-04-02 12:00:00,48.95,48.95,48.8,48.85,42100.0,39.7484,39.7484,39.6266,39.6672,42100.0
2015-04-02 12:10:00,48.85,48.9,48.84,48.9,19200.0,39.6672,39.7078,39.6591,39.7078,19200.0
2015-04-02 12:20:00,48.9,48.93,48.89,48.93,25300.0,39.7078,39.7322,39.6997,39.7322,25300.0
2015-04-02 12:30:00,48.93,48.97,48.92,48.96,17800.0,39.7322,39.7647,39.7241,39.7565,17800.0
2015-04-02 12:40:00,48.96,48.99,48.95,48.99,29100.0,39.7565,39.7809,39.7484,39.7809,29100.0
2015-04-02 12:50:00,48.99,49.0,48.96,48.96,15400.0,39.7809,39.789,39.7565,39.7565,15400.0
2015-04-02 13:00:00,48.97,48.98,48.91,48.91,16700.0,39.7647,39.7728,39.7159,39.7159,16700.0
2015-04-02 13:10:00,48.92,49.01,48.91,49.01,18100.0,39.7241,39.7971,39.7159,39.7971,18100.0
2015-04-02 13:20:00,49.02,49.02,48.98,49.0,11900.0,39.8053,39.8053,39.7728,39.789,11900.0
2015-04-02 13:30:00,49.0,49.01,48.99,49.01,13400.0,39.789,39.7971,39.7809,39.7971,13400.0
2015-04-02 13:40:00,49.0,49.01,48.93,48.98,59900.0,39.789,39.7971,39.7322,39.7728,59900.0
2015-04-02 13:50:00,48.98,49.0,48.96,48.98,32400.0,39.7728,39.789,39.7565,39.7728,32400.0
2015-04-02 14:00:00,48.97,48.99,48.96,48.97,12900.0,39.7647,39.7809,39.7565,39.7647,12900.0
2015-04-02 14:10:00,48.97,49.07,48.96,49.07,33800.0,39.7647,39.8459,39.7565,39.8459,33800.0
2015-04-02 14:20:00,49.07,49.07,49.02,49.04,22200.0,39.8459,39.8459,39.8053,39.8215,22200.0
2015-04-02 14:30:00,49.03,49.03,48.98,48.99,26600.0,39.8134,39.8134,39.7728,39.7809,26600.0
2015-04-02 14:40:00,49.0,49.0,48.93,48.96,15200.0,39.789,39.789,39.7322,39.7565,15200.0
2015-04-02 14:50:00,48.96,49.01,48.94,48.98,42900.0,39.7565,39.7971,39.7403,39.7728,42900.0
2015-04-02 15:00:00,48.98,49.0,48.97,49.0,33200.0,39.7728,39.789,39.7647,39.789,33200.0
2015-04-02 15:10:00,48.99,49.01,48.96,48.97,65700.0,39.7809,39.7971,39.7565,39.7647,65700.0
2015-04-02 15:20:00,48.97,48.99,48.96,48.97,26800.0,39.7647,39.7809,39.7565,39.7647,26800.0
2015-04-02 15:30:00,48.97,49.03,48.95,49.01,98000.0,39.7647,39.8134,39.7484,39.7971,98000.0
2015-04-02 15:40:00,49.01,49.06,48.98,49.05,111300.0,39.7971,39.8377,39.7728,39.8296,111300.0
2015-04-02 15:50:00,49.04,49.05,48.96,48.96,219300.0,39.8215,39.8296,39.7565,39.7565,219300.0
2015-04-06 09:30:00,48.91,48.97,48.59,48.93,122400.0,39.7159,39.7647,39.4561,39.7322,122400.0
2015-04-06 09:40:00,48.93,49.09,48.93,49.07,131400.0,39.7322,39.8621,39.7322,39.8459,131400.0
2015-04-06 09:50:00,49.07,49.07,48.96,49.05,70300.0,39.8459,39.8459,39.7565,39.8296,70300.0
2015-04-06 10:00:00,49.06,49.17,49.05,49.16,92700.0,39.8377,39.9271,39.8296,39.9189,92700.0
2015-04-06 10:10:00,49.15,49.21,49.15,49.18,67100.0,39.9108,39.9595,39.9108,39.9352,67100.0
2015-04-06 10:20:00,49.19,49.32,49.19,49.3,120700.0,39.9433,40.0489,39.9433,40.0326,120700.0
2015-04-06 10:30:00,49.31,49.36,49.3,49.34,146500.0,40.0407,40.0813,40.0326,40.0651,146500.0
2015-04-06 10:40:00,49.34,49.36,49.3,49.32,28400.0,40.0651,40.0813,40.0326,40.0489,28400.0
2015-04-06 10:50:00,49.32,49.33,49.28,49.33,37800.0,40.0489,40.057,40.0164,40.057,37800.0
2015-04-06 11:00:00,49.34,49.38,49.33,49.35,28300.0,40.0651,40.0976,40.057,40.0732,28300.0
2015-04-06 11:10:00,49.36,49.36,49.32,49.33,19000.0,40.0813,40.0813,40.0489,40.057,19000.0
2015-04-06 11:20:00,49.33,49.38,49.33,49.37,36400.0,40.057,40.0976,40.057,40.0895,36400.0
2015-04-06 11:30:00,49.36,49.38,49.35,49.36,44900.0,40.0813,40.0976,40.0732,40.0813,44900.0
2015-04-06 11:40:00,49.36,49.39,49.35,49.36,18400.0,40.0813,40.1057,40.0732,40.0813,18400.0
2015-04-06 11:50:00,49.36,49.39,49.34,49.39,20700.0,40.0813,40.1057,40.0651,40.1057,20700.0
2015-04-06 12:00:00,49.4,49.43,49.39,49.43,20400.0,40.1138,40.1382,40.1057,40.1382,20400.0
2015-04-06 12:10:00,49.42,49.44,49.39,49.41,36700.0,40.1301,40.1463,40.1057,40.122,36700.0
2015-04-06 12:20:00,49.41,49.48,49.4,49.46,47500.0,40.122,40.1788,40.1138,40.1626,47500.0
2015-04-06 12:30:00,49.46,49.46,49.43,49.45,18400.0,40.1626,40.1626,40.1382,40.1544,18400.0
2015-04-06 12:40:00,49.45,49.47,49.43,49.47,27600.0,40.1544,40.1707,40.1382,40.1707,27600.0
2015-04-06 12:50:00,49.47,49.5,49.46,49.46,102200.0,40.1707,40.195,40.1626,40.1626,102200.0
2015-04-06 13:00:00,49.47,49.47,49.43,49.45,15600.0,40.1707,40.1707,40.1382,40.1544,15600.0
2015-04-06 13:10:00,49.45,49.47,49.43,49.47,25700.0,40.1544,40.1707,40.1382,40.1707,25700.0
2015-04-06 13:20:00,49.47,49.47,49.44,49.46,19100.0,40.1707,40.1707,40.1463,40.1626,19100.0
2015-04-06 13:30:00,49.47,49.48,49.45,49.46,5600.0,40.1707,40.1788,40.1544,40.1626,5600.0
2015-04-06 13:40:00,49.46,49.46,49.42,49.45,19700.0,40.1626,40.1626,40.1301,40.1544,19700.0
2015-04-06 13:50:00,49.45,49.47,49.44,49.47,33400.0,40.1544,40.1707,40.1463,40.1707,33400.0
2015-04-06 14:00:00,49.47,49.48,49.43,49.44,31300.0,40.1707,40.1788,40.1382,40.1463,31300.0
2015-04-06 14:10:00,49.44,49.46,49.42,49.46,252300.0,40.1463,40.1626,40.1301,40.1626,252300.0
2015-04-06 14:20:00,49.45,49.46,49.43,49.46,66200.0,40.1544,40.1626,40.1382,40.1626,66200.0
2015-04-06 14:30:00,49.46,49.48,49.45,49.48,17100.0,40.1626,40.1788,40.1544,40.1788,17100.0
2015-04-06 14:40:00,49.48,49.5,49.48,49.48,14200.0,40.1788,40.195,40.1788,40.1788,14200.0
2015-04-06 14:50:00,49.49,49.49,49.47,49.47,11800.0,40.1869,40.1869,40.1707,40.1707,11800.0
2015-04-06 15:00:00,49.48,49.5,49.41,49.43,88800.0,40.1788,40.195,40.122,40.1382,88800.0
2015-04-06 15:10:00,49.42,49.43,49.38,49.38,46800.0,40.1301,40.1382,40.0976,40.0976,46800.0
2015-04-06 15:20:00,49.39,49.41,49.37,49.38,34100.0,40.1057,40.122,40.0895,40.0976,34100.0
2015-04-06 15:30:00,49.38,49.42,49.37,49.38,56300.0,40.0976,40.1301,40.0895,40.0976,56300.0
2015-04-06 15:40:00,49.39,49.41,49.34,49.37,80500.0,40.1057,40.122,40.0651,40.0895,80500.0
2015-04-06 15:50:00,49.37,49.4,49.34,49.37,375100.0,40.0895,40.1138,40.0651,40.0895,375100.0
2015-04-07 09:30:00,49.2,49.57,49.2,49.57,263900.0,39.9514,40.2519,39.9514,40.2519,263900.0
2015-04-07 09:40:00,49.58,49.69,49.57,49.65,131600.0,40.26,40.3493,40.2519,40.3168,131600.0
2015-04-07 09:50:00,49.65,49.65,49.48,49.48,64800.0,40.3168,40.3168,40.1788,40.1788,64800.0
2015-04-07 10:00:00,49.48,49.52,49.41,49.49,99400.0,40.1788,40.2113,40.122,40.1869,99400.0
2015-04-07 10:10:00,49.48,49.58,49.46,49.52,55000.0,40.1788,40.26,40.1626,40.2113,55000.0
2015-04-07 10:20:00,49.52,49.55,49.47,49.49,21600.0,40.2113,40.2356,40.1707,40.1869,21600.0
2015-04-07 10:30:00,49.49,49.54,49.49,49.51,37400.0,40.1869,40.2275,40.1869,40.2032,37400.0
2015-04-07 10:40:00,49.52,49.53,49.47,49.47,26000.0,40.2113,40.2194,40.1707,40.1707,26000.0
2015-04-07 10:50:00,49.47,49.49,49.44,49.47,19000.0,40.1707,40.1869,40.1463,40.1707,19000.0
2015-04-07 11:00:00,49.46,49.47,49.37,49.38,29900.0,40.1626,40.1707,40.0895,40.0976,29900.0
2015-04-07 11:10:00,49.38,49.45,49.36,49.36,18900.0,40.0976,40.1544,40.0813,40.0813,18900.0
2015-04-07 11:20:00,49.36,49.41,49.35,49.39,14000.0,40.0813,40.122,40.0732,40.1057,14000.0
2015-04-07 11:30:00,49.39,49.42,49.39,49.4,49800.0,40.1057,40.1301,40.1057,40.1138,49800.0
2015-04-07 11:40:00,49.39,49.39,49.36,49.39,15400.0,40.1057,40.1057,40.0813,40.1057,15400.0
2015-04-07 11:50:00,49.38,49.44,49.38,49.43,16900.0,40.0976,40.1463,40.0976,40.1382,16900.0
2015-04-07 12:00:00,49.43,49.47,49.42,49.42,8100.0,40.1382,40.1707,40.1301,40.1301,8100.0
2015-04-07 12:10:00,49.42,49.44,49.41,49.42,33300.0,40.1301,40.1463,40.122,40.1301,33300.0
2015-04-07 12:20:00,49.42,49.45,49.41,49.45,7200.0,40.1301,40.1544,40.122,40.1544,7200.0
2015-04-07 12:30:00,49.44,49.44,49.42,49.43,12100.0,40.1463,40.1463,40.1301,40.1382,12100.0
2015-04-07 12:40:00,49.42,49.43,49.37,49.38,20300.0,40.1301,40.1382,40.0895,40.0976,20300.0
2015-04-07 12:50:00,49.39,49.42,49.39,49.4,7200.0,40.1057,40.1301,40.1057,40.1138,7200.0
2015-04-07 13:00:00,49.4,49.42,49.39,49.41,25900.0,40.1138,40.1301,40.1057,40.122,25900.0
2015-04-07 13:10:00,49.41,49.43,49.38,49.43,15600.0,40.122,40.1382,40.0976,40.1382,15600.0
2015-04-07 13:20:00,49.44,49.45,49.42,49.44,12800.0,40.1463,40.1544,40.1301,40.1463,12800.0
2015-04-07 13:30:00,49.44,49.44,49.41,49.43,11500.0,40.1463,40.1463,40.122,40.1382,11500.0
2015-04-07 13:40:00,49.43,49.43,49.38,49.39,14400.0,40.1382,40.1382,40.0976,40.1057,14400.0
2015-04-07 13:50:00,49.39,49.39,49.34,49.39,14800.0,40.1057,40.1057,40.0651,40.1057,14800.0
2015-04-07 14:00:00,49.39,49.42,49.38,49.42,21000.0,40.1057,40.1301,40.0976,40.1301,21000.0
2015-04-07 14:10:00,49.42,49.44,49.41,49.44,15700.0,40.1301,40.1463,40.122,40.1463,15700.0
2015-04-07 14:20:00,49.44,49.47,49.41,49.47,11900.0,40.1463,40.1707,40.122,40.1707,11900.0
2015-04-07 14:30:00,49.47,49.49,49.46,49.49,21600.0,40.1707,40.1869,40.1626,40.1869,21600.0
2015-04-07 14:40:00,49.49,49.49,49.44,49.44,11200.0,40.1869,40.1869,40.1463,40.1463,11200.0
2015-04-07 14:50:00,49.45,49.47,49.42,49.42,13000.0,40.1544,40.1707,40.1301,40.1301,13000.0
2015-04-07 15:00:00,49.41,49.44,49.41,49.44,15100.0,40.122,40.1463,40.122,40.1463,15100.0
2015-04-07 15:10:00,49.44,49.44,49.41,49.41,14400.0,40.1463,40.1463,40.122,40.122,14400.0
2015-04-07 15:20:00,49.41,49.41,49.35,49.39,27600.0,40.122,40.122,40.0732,40.1057,27600.0
2015-04-07 15:30:00,49.39,49.4,49.31,49.33,126000.0,40.1057,40.1138,40.0407,40.057,126000.0
2015-04-07 15:40:00,49.32,49.34,49.28,49.31,126500.0,40.0489,40.0651,40.0164,40.0407,126500.0
2015-04-07 15:50:00,49.31,49.31,49.26,49.28,258900.0,40.0407,40.0407,40.0001,40.0164,258900.0
2015-04-08 09:30:00,49.51,49.61,49.43,49.43,115800.0,40.2032,40.2844,40.1382,40.1382,115800.0
2015-04-08 09:40:00,49.45,49.5,49.4,49.48,65900.0,40.1544,40.195,40.1138,40.1788,65900.0
2015-04-08 09:50:00,49.5,49.5,49.42,49.43,125800.0,40.195,40.195,40.1301,40.1382,125800.0
2015-04-08 10:00:00,49.44,49.49,49.43,49.44,35900.0,40.1463,40.1869,40.1382,40.1463,35900.0
2015-04-08 10:10:00,49.43,49.45,49.37,49.37,19300.0,40.1382,40.1544,40.0895,40.0895,19300.0
2015-04-08 10:20:00,49.36,49.44,49.36,49.43,30600.0,40.0813,40.1463,40.0813,40.1382,30600.0
2015-04-08 10:30:00,49.43,49.43,49.29,49.3,53500.0,40.1382,40.1382,40.0245,40.0326,53500.0
2015-04-08 10:40:00,49.28,49.28,49.17,49.23,75500.0,40.0164,40.0164,39.9271,39.9758,75500.0
2015-04-08 10:50:00,49.23,49.29,49.23,49.28,48300.0,39.9758,40.0245,39.9758,40.0164,48300.0
2015-04-08 11:00:00,49.28,49.31,49.25,49.31,11600.0,40.0164,40.0407,39.992,40.0407,11600.0
2015-04-08 11:10:00,49.32,49.38,49.32,49.37,48100.0,40.0489,40.0976,40.0489,40.0895,48100.0
2015-04-08 11:20:00,49.37,49.37,49.31,49.33,10600.0,40.0895,40.0895,40.0407,40.057,10600.0
2015-04-08 11:30:00,49.34,49.39,49.32,49.39,23300.0,40.0651,40.1057,40.0489,40.1057,23300.0
2015-04-08 11:40:00,49.38,49.47,49.38,49.46,29400.0,40.0976,40.1707,40.0976,40.1626,29400.0
2015-04-08 11:50:00,49.45,49.45,49.38,49.39,44000.0,40.1544,40.1544,40.0976,40.1057,44000.0
2015-04-08 12:00:00,49.4,49.41,49.37,49.4,10400.0,40.1138,40.122,40.0895,40.1138,10400.0
2015-04-08 12:10:00,49.4,49.4,49.37,49.37,12400.0,40.1138,40.1138,40.0895,40.0895,12400.0
2015-04-08 12:20:00,49.38,49.38,49.3,49.3,9200.0,40.0976,40.0976,40.0326,40.0326,9200.0
2015-04-08 12:30:00,49.3,49.35,49.3,49.34,13600.0,40.0326,40.0732,40.0326,40.0651,13600.0
2015-04-08 12:40:00,49.36,49.38,49.35,49.37,22700.0,40.0813,40.0976,40.0732,40.0895,22700.0
2015-04-08 12:50:00,49.37,49.37,49.34,49.37,24700.0,40.0895,40.0895,40.0651,40.0895,24700.0
2015-04-08 13:00:00,49.37,49.41,49.37,49.41,33200.0,40.0895,40.122,40.0895,40.122,33200.0
2015-04-08 13:10:00,49.41,49.41,49.34,49.36,39700.0,40.122,40.122,40.0651,40.0813,39700.0
2015-04-08 13:20:00,49.37,49.4,49.36,49.39,9800.0,40.0895,40.1138,40.0813,40.1057,9800.0
2015-04-08 13:30:00,49.38,49.4,49.37,49.38,16100.0,40.0976,40.1138,40.0895,40.0976,16100.0
2015-04-08 13:40:00,49.37,49.38,49.35,49.37,18400.0,40.0895,40.0976,40.0732,40.0895,18400.0
2015-04-08 13:50:00,49.37,49.44,49.37,49.43,18100.0,40.0895,40.1463,40.0895,40.1382,18100.0
2015-04-08 14:00:00,49.43,49.43,49.22,49.22,124500.0,40.1382,40.1382,39.9677,39.9677,124500.0
2015-04-08 14:10:00,49.22,49.51,49.21,49.47,169200.0,39.9677,40.2032,39.9595,40.1707,169200.0
2015-04-08 14:20:00,49.48,49.55,49.42,49.43,170300.0,40.1788,40.2356,40.1301,40.1382,170300.0
2015-04-08 14:30:00,49.43,49.43,49.38,49.41,38300.0,40.1382,40.1382,40.0976,40.122,38300.0
2015-04-08 14:40:00,49.4,49.43,49.37,49.43,33500.0,40.1138,40.1382,40.0895,40.1382,33500.0
2015-04-08 14:50:00,49.43,49.43,49.34,49.37,26500.0,40.1382,40.1382,40.0651,40.0895,26500.0
2015-04-08 15:00:00,49.38,49.42,49.36,49.42,35400.0,40.0976,40.1301,40.0813,40.1301,35400.0
2015-04-08 15:10:00,49.41,49.43,49.37,49.41,54200.0,40.122,40.1382,40.0895,40.122,54200.0
2015-04-08 15:20:00,49.41,49.43,49.37,49.39,50800.0,40.122,40.1382,40.0895,40.1057,50800.0
2015-04-08 15:30:00,49.39,49.4,49.35,49.39,62700.0,40.1057,40.1138,40.0732,40.1057,62700.0
2015-04-08 15:40:00,49.4,49.43,49.36,49.37,101700.0,40.1138,40.1382,40.0813,40.0895,101700.0
2015-04-08 15:50:00,49.38,49.42,49.36,49.41,183600.0,40.0976,40.1301,40.0813,40.122,183600.0
2015-04-09 09:30:00,49.35,49.56,49.3,49.54,152800.0,40.0732,40.2438,40.0326,40.2275,152800.0
2015-04-09 09:40:00,49.52,49.59,49.5,49.54,84500.0,40.2113,40.2681,40.195,40.2275,84500.0
2015-04-09 09:50:00,49.53,49.53,49.37,49.44,140300.0,40.2194,40.2194,40.0895,40.1463,140300.0
2015-04-09 10:00:00,49.47,49.56,49.42,49.46,81500.0,40.1707,40.2438,40.1301,40.1626,81500.0
2015-04-09 10:10:00,49.44,49.52,49.42,49.44,40900.0,40.1463,40.2113,40.1301,40.1463,40900.0
2015-04-09 10:20:00,49.44,49.51,49.42,49.5,33100.0,40.1463,40.2032,40.1301,40.195,33100.0
2015-04-09 10:30:00,49.5,49.5,49.44,49.48,25400.0,40.195,40.195,40.1463,40.1788,25400.0
2015-04-09 10:40:00,49.48,49.48,49.38,49.42,21300.0,40.1788,40.1788,40.0976,40.1301,21300.0
2015-04-09 10:50:00,49.42,49.49,49.41,49.49,16800.0,40.1301,40.1869,40.122,40.1869,16800.0
2015-04-09 11:00:00,49.48,49.5,49.46,49.47,17500.0,40.1788,40.195,40.1626,40.1707,17500.0
2015-04-09 11:10:00,49.46,49.47,49.41,49.42,12200.0,40.1626,40.1707,40.122,40.1301,12200.0
2015-04-09 11:20:00,49.42,49.5,49.39,49.49,15500.0,40.1301,40.195,40.1057,40.1869,15500.0
2015-04-09 11:30:00,49.5,49.52,49.48,49.49,31100.0,40.195,40.2113,40.1788,40.1869,31100.0
2015-04-09 11:40:00,49.48,49.55,49.48,49.53,60300.0,40.1788,40.2356,40.1788,40.2194,60300.0
2015-04-09 11:50:00,49.53,49.55,49.51,49.55,46800.0,40.2194,40.2356,40.2032,40.2356,46800.0
2015-04-09 12:00:00,49.55,49.55,49.52,49.53,9900.0,40.2356,40.2356,40.2113,40.2194,9900.0
2015-04-09 12:10:00,49.53,49.57,49.53,49.56,10800.0,40.2194,40.2519,40.2194,40.2438,10800.0
2015-04-09 12:20:00,49.55,49.6,49.55,49.57,20100.0,40.2356,40.2762,40.2356,40.2519,20100.0
2015-04-09 12:30:00,49.57,49.57,49.55,49.55,22300.0,40.2519,40.2519,40.2356,40.2356,22300.0
2015-04-09 12:40:00,49.55,49.56,49.53,49.54,12600.0,40.2356,40.2438,40.2194,40.2275,12600.0
2015-04-09 12:50:00,49.54,49.56,49.53,49.54,22700.0,40.2275,40.2438,40.2194,40.2275,22700.0
2015-04-09 13:00:00,49.56,49.58,49.54,49.56,74100.0,40.2438,40.26,40.2275,40.2438,74100.0
2015-04-09 13:10:00,49.57,49.59,49.56,49.59,13900.0,40.2519,40.2681,40.2438,40.2681,13900.0
2015-04-09 13:20:00,49.59,49.6,49.57,49.58,16500.0,40.2681,40.2762,40.2519,40.26,16500.0
2015-04-09 13:30:00,49.58,49.58,49.53,49.54,46800.0,40.26,40.26,40.2194,40.2275,46800.0
2015-04-09 13:40:00,49.54,49.56,49.53,49.56,25500.0,40.2275,40.2438,40.2194,40.2438,25500.0
2015-04-09 13:50:00,49.55,49.56,49.51,49.52,10200.0,40.2356,40.2438,40.2032,40.2113,10200.0
2015-04-09 14:00:00,49.51,49.52,49.49,49.51,14300.0,40.2032,40.2113,40.1869,40.2032,14300.0
2015-04-09 14:10:00,49.52,49.55,49.51,49.53,10600.0,40.2113,40.2356,40.2032,40.2194,10600.0
2015-04-09 14:20:00,49.53,49.53,49.5,49.52,21300.0,40.2194,40.2194,40.195,40.2113,21300.0
2015-04-09 14:30:00,49.52,49.56,49.49,49.55,28200.0,40.2113,40.2438,40.1869,40.2356,28200.0
2015-04-09 14:40:00,49.56,49.56,49.52,49.52,13400.0,40.2438,40.2438,40.2113,40.2113,13400.0
2015-04-09 14:50:00,49.53,49.57,49.52,49.56,19900.0,40.2194,40.2519,40.2113,40.2438,19900.0
2015-04-09 15:00:00,49.56,49.59,49.53,49.54,19600.0,40.2438,40.2681,40.2194,40.2275,19600.0
2015-04-09 15:10:00,49.54,49.68,49.54,49.61,144000.0,40.2275,40.3412,40.2275,40.2844,144000.0
2015-04-09 15:20:00,49.62,49.64,49.59,49.63,52200.0,40.2925,40.3087,40.2681,40.3006,52200.0
2015-04-09 15:30:00,49.63,49.64,49.55,49.56,75800.0,40.3006,40.3087,40.2356,40.2438,75800.0
2015-04-09 15:40:00,49.56,49.59,49.55,49.56,120400.0,40.2438,40.2681,40.2356,40.2438,120400.0
2015-04-09 15:50:00,49.56,49.59,49.55,49.55,192400.0,40.2438,40.2681,40.2356,40.2356,192400.0
2015-04-10 09:30:00,49.61,49.71,49.57,49.65,169300.0,40.2844,40.3656,40.2519,40.3168,169300.0
2015-04-10 09:40:00,49.65,49.65,49.5,49.57,89100.0,40.3168,40.3168,40.195,40.2519,89100.0
2015-04-10 09:50:00,49.58,49.59,49.5,49.51,38400.0,40.26,40.2681,40.195,40.2032,38400.0
2015-04-10 10:00:00,49.52,49.53,49.48,49.52,42800.0,40.2113,40.2194,40.1788,40.2113,42800.0
2015-04-10 10:10:00,49.52,49.53,49.46,49.49,15900.0,40.2113,40.2194,40.1626,40.1869,15900.0
2015-04-10 10:20:00,49.49,49.54,49.48,49.53,18800.0,40.1869,40.2275,40.1788,40.2194,18800.0
2015-04-10 10:30:00,49.54,49.59,49.53,49.58,19200.0,40.2275,40.2681,40.2194,40.26,19200.0
2015-04-10 10:40:00,49.58,49.58,49.54,49.56,17000.0,40.26,40.26,40.2275,40.2438,17000.0
2015-04-10 10:50:00,49.56,49.59,49.53,49.56,68400.0,40.2438,40.2681,40.2194,40.2438,68400.0
2015-04-10 11:00:00,49.56,49.62,49.55,49.59,27900.0,40.2438,40.2925,40.2356,40.2681,27900.0
2015-04-10 11:10:00,49.58,49.62,49.57,49.59,21300.0,40.26,40.2925,40.2519,40.2681,21300.0
2015-04-10 11:20:00,49.6,49.63,49.6,49.63,22000.0,40.2762,40.3006,40.2762,40.3006,22000.0
2015-04-10 11:30:00,49.63,49.64,49.6,49.62,37200.0,40.3006,40.3087,40.2762,40.2925,37200.0
2015-04-10 11:40:00,49.62,49.65,49.61,49.62,31200.0,40.2925,40.3168,40.2844,40.2925,31200.0
2015-04-10 11:50:00,49.63,49.63,49.6,49.61,18900.0,40.3006,40.3006,40.2762,40.2844,18900.0
2015-04-10 12:00:00,49.62,49.62,49.6,49.61,24100.0,40.2925,40.2925,40.2762,40.2844,24100.0
2015-04-10 12:10:00,49.61,49.62,49.58,49.59,43800.0,40.2844,40.2925,40.26,40.2681,43800.0
2015-04-10 12:20:00,49.58,49.6,49.57,49.59,62500.0,40.26,40.2762,40.2519,40.2681,62500.0
2015-04-10 12:30:00,49.58,49.61,49.57,49.6,26000.0,40.26,40.2844,40.2519,40.2762,26000.0
2015-04-10 12:40:00,49.61,49.62,49.59,49.61,47000.0,40.2844,40.2925,40.2681,40.2844,47000.0
2015-04-10 12:50:00,49.61,49.61,49.58,49.58,28500.0,40.2844,40.2844,40.26,40.26,28500.0
2015-04-10 13:00:00,49.59,49.61,49.58,49.59,13200.0,40.2681,40.2844,40.26,40.2681,13200.0
2015-04-10 13:10:00,49.6,49.6,49.58,49.6,8400.0,40.2762,40.2762,40.26,40.2762,8400.0
2015-04-10 13:20:00,49.61,49.61,49.57,49.59,21000.0,40.2844,40.2844,40.2519,40.2681,21000.0
2015-04-10 13:30:00,49.59,49.61,49.58,49.6,7900.0,40.2681,40.2844,40.26,40.2762,7900.0
2015-04-10 13:40:00,49.6,49.61,49.59,49.59,20000.0,40.2762,40.2844,40.2681,40.2681,20000.0
2015-04-10 13:50:00,49.6,49.62,49.6,49.61,5900.0,40.2762,40.2925,40.2762,40.2844,5900.0
2015-04-10 14:00:00,49.61,49.61,49.6,49.61,8700.0,40.2844,40.2844,40.2762,40.2844,8700.0
2015-04-10 14:10:00,49.62,49.65,49.61,49.62,22400.0,40.2925,40.3168,40.2844,40.2925,22400.0
2015-04-10 14:20:00,49.63,49.64,49.6,49.61,18500.0,40.3006,40.3087,40.2762,40.2844,18500.0
2015-04-10 14:30:00,49.61,49.63,49.59,49.62,27900.0,40.2844,40.3006,40.2681,40.2925,27900.0
2015-04-10 14:40:00,49.63,49.66,49.61,49.64,25100.0,40.3006,40.325,40.2844,40.3087,25100.0
2015-04-10 14:50:00,49.65,49.69,49.64,49.67,51600.0,40.3168,40.3493,40.3087,40.3331,51600.0
2015-04-10 15:00:00,49.67,49.68,49.65,49.67,20200.0,40.3331,40.3412,40.3168,40.3331,20200.0
2015-04-10 15:10:00,49.67,49.68,49.63,49.64,36700.0,40.3331,40.3412,40.3006,40.3087,36700.0
2015-04-10 15:20:00,49.64,49.66,49.62,49.66,25500.0,40.3087,40.325,40.2925,40.325,25500.0
2015-04-10 15:30:00,49.65,49.67,49.64,49.66,33900.0,40.3168,40.3331,40.3087,40.325,33900.0
2015-04-10 15:40:00,49.66,49.7,49.66,49.68,60000.0,40.325,40.3574,40.325,40.3412,60000.0
2015-04-10 15:50:00,49.68,49.69,49.66,49.69,227600.0,40.3412,40.3493,40.325,40.3493,227600.0
2015-04-13 09:30:00,49.52,49.74,49.52,49.64,70700.0,40.2113,40.3899,40.2113,40.3087,70700.0
2015-04-13 09:40:00,49.64,49.69,49.6,49.65,53900.0,40.3087,40.3493,40.2762,40.3168,53900.0
2015-04-13 09:50:00,49.66,49.72,49.65,49.72,35600.0,40.325,40.3737,40.3168,40.3737,35600.0
2015-04-13 10:00:00,49.72,49.72,49.67,49.69,62500.0,40.3737,40.3737,40.3331,40.3493,62500.0
2015-04-13 10:10:00,49.7,49.72,49.66,49.67,19500.0,40.3574,40.3737,40.325,40.3331,19500.0
2015-04-13 10:20:00,49.67,49.73,49.66,49.72,66800.0,40.3331,40.3818,40.325,40.3737,66800.0
2015-04-13 10:30:00,49.73,49.74,49.72,49.73,12800.0,40.3818,40.3899,40.3737,40.3818,12800.0
2015-04-13 10:40:00,49.73,49.74,49.67,49.67,10900.0,40.3818,40.3899,40.3331,40.3331,10900.0
2015-04-13 10:50:00,49.68,49.71,49.66,49.68,23400.0,40.3412,40.3656,40.325,40.3412,23400.0
2015-04-13 11:00:00,49.67,49.7,49.67,49.7,14300.0,40.3331,40.3574,40.3331,40.3574,14300.0
2015-04-13 11:10:00,49.69,49.72,49.67,49.69,6500.0,40.3493,40.3737,40.3331,40.3493,6500.0
2015-04-13 11:20:00,49.69,49.7,49.69,49.69,4900.0,40.3493,40.3574,40.3493,40.3493,4900.0
2015-04-13 11:30:00,49.69,49.75,49.68,49.73,16700.0,40.3493,40.398,40.3412,40.3818,16700.0
2015-04-13 11:40:00,49.73,49.73,49.7,49.7,11200.0,40.3818,40.3818,40.3574,40.3574,11200.0
2015-04-13 11:50:00,49.7,49.71,49.67,49.69,12100.0,40.3574,40.3656,40.3331,40.3493,12100.0
2015-04-13 12:00:00,49.69,49.7,49.67,49.67,8900.0,40.3493,40.3574,40.3331,40.3331,8900.0
2015-04-13 12:10:00,49.66,49.69,49.65,49.66,11700.0,40.325,40.3493,40.3168,40.325,11700.0
2015-04-13 12:20:00,49.67,49.68,49.65,49.68,12600.0,40.3331,40.3412,40.3168,40.3412,12600.0
2015-04-13 12:30:00,49.68,49.7,49.67,49.7,8800.0,40.3412,40.3574,40.3331,40.3574,8800.0
2015-04-13 12:40:00,49.7,49.73,49.69,49.72,9400.0,40.3574,40.3818,40.3493,40.3737,9400.0
2015-04-13 12:50:00,49.72,49.72,49.69,49.71,4500.0,40.3737,40.3737,40.3493,40.3656,4500.0
2015-04-13 13:00:00,49.71,49.71,49.63,49.64,21300.0,40.3656,40.3656,40.3006,40.3087,21300.0
2015-04-13 13:10:00,49.64,49.64,49.62,49.62,8300.0,40.3087,40.3087,40.2925,40.2925,8300.0
2015-04-13 13:20:00,49.63,49.63,49.59,49.59,6600.0,40.3006,40.3006,40.2681,40.2681,6600.0
2015-04-13 13:30:00,49.59,49.61,49.58,49.59,108500.0,40.2681,40.2844,40.26,40.2681,108500.0
2015-04-13 13:40:00,49.6,49.6,49.56,49.57,12500.0,40.2762,40.2762,40.2438,40.2519,12500.0
2015-04-13 13:50:00,49.58,49.6,49.56,49.6,219300.0,40.26,40.2762,40.2438,40.2762,219300.0
2015-04-13 14:00:00,49.59,49.6,49.56,49.58,14100.0,40.2681,40.2762,40.2438,40.26,14100.0
2015-04-13 14:10:00,49.58,49.59,49.55,49.57,8100.0,40.26,40.2681,40.2356,40.2519,8100.0
2015-04-13 14:20:00,49.57,49.59,49.57,49.58,14000.0,40.2519,40.2681,40.2519,40.26,14000.0
2015-04-13 14:30:00,49.59,49.61,49.56,49.6,18800.0,40.2681,40.2844,40.2438,40.2762,18800.0
2015-04-13 14:40:00,49.61,49.61,49.55,49.56,24700.0,40.2844,40.2844,40.2356,40.2438,24700.0
2015-04-13 14:50:00,49.56,49.56,49.51,49.53,53800.0,40.2438,40.2438,40.2032,40.2194,53800.0
2015-04-13 15:00:00,49.53,49.56,49.5,49.55,38600.0,40.2194,40.2438,40.195,40.2356,38600.0
2015-04-13 15:10:00,49.54,49.55,49.52,49.53,18800.0,40.2275,40.2356,40.2113,40.2194,18800.0
2015-04-13 15:20:00,49.53,49.54,49.48,49.5,54500.0,40.2194,40.2275,40.1788,40.195,54500.0
2015-04-13 15:30:00,49.49,49.52,49.48,49.52,59100.0,40.1869,40.2113,40.1788,40.2113,59100.0
2015-04-13 15:40:00,49.51,49.54,49.49,49.5,99100.0,40.2032,40.2275,40.1869,40.195,99100.0
2015-04-13 15:50:00,49.5,49.52,49.47,49.49,130600.0,40.195,40.2113,40.1707,40.1869,130600.0
2015-04-14 09:30:00,49.4,49.66,49.4,49.55,199700.0,40.1138,40.325,40.1138,40.2356,199700.0
2015-04-14 09:40:00,49.55,49.59,49.53,49.55,119800.0,40.2356,40.2681,40.2194,40.2356,119800.0
2015-04-14 09:50:00,49.56,49.61,49.52,49.57,102200.0,40.2438,40.2844,40.2113,40.2519,102200.0
2015-04-14 10:00:00,49.56,49.56,49.39,49.42,88100.0,40.2438,40.2438,40.1057,40.1301,88100.0
2015-04-14 10:10:00,49.42,49.5,49.4,49.47,77700.0,40.1301,40.195,40.1138,40.1707,77700.0
2015-04-14 10:20:00,49.47,49.48,49.43,49.47,73500.0,40.1707,40.1788,40.1382,40.1707,73500.0
2015-04-14 10:30:00,49.48,49.48,49.37,49.42,73700.0,40.1788,40.1788,40.0895,40.1301,73700.0
2015-04-14 10:40:00,49.43,49.48,49.42,49.47,44800.0,40.1382,40.1788,40.1301,40.1707,44800.0
2015-04-14 10:50:00,49.48,49.5,49.46,49.49,43300.0,40.1788,40.195,40.1626,40.1869,43300.0
2015-04-14 11:00:00,49.49,49.57,49.48,49.56,63700.0,40.1869,40.2519,40.1788,40.2438,63700.0
2015-04-14 11:10:00,49.56,49.67,49.56,49.64,72200.0,40.2438,40.3331,40.2438,40.3087,72200.0
2015-04-14 11:20:00,49.64,49.65,49.6,49.6,30200.0,40.3087,40.3168,40.2762,40.2762,30200.0
2015-04-14 11:30:00,49.59,49.65,49.59,49.63,43700.0,40.2681,40.3168,40.2681,40.3006,43700.0
2015-04-14 11:40:00,49.64,49.67,49.62,49.62,40100.0,40.3087,40.3331,40.2925,40.2925,40100.0
2015-04-14 11:50:00,49.62,49.65,49.62,49.65,15400.0,40.2925,40.3168,40.2925,40.3168,15400.0
2015-04-14 12:00:00,49.65,49.66,49.61,49.65,29400.0,40.3168,40.325,40.2844,40.3168,29400.0
2015-04-14 12:10:00,49.64,49.64,49.6,49.61,47600.0,40.3087,40.3087,40.2762,40.2844,47600.0
2015-04-14 12:20:00,49.61,49.62,49.6,49.62,43500.0,40.2844,40.2925,40.2762,40.2925,43500.0
2015-04-14 12:30:00,49.62,49.7,49.62,49.68,55200.0,40.2925,40.3574,40.2925,40.3412,55200.0
2015-04-14 12:40:00,49.68,49.69,49.65,49.67,25000.0,40.3412,40.3493,40.3168,40.3331,25000.0
2015-04-14 12:50:00,49.68,49.69,49.66,49.66,44600.0,40.3412,40.3493,40.325,40.325,44600.0
2015-04-14 13:00:00,49.66,49.68,49.65,49.67,30700.0,40.325,40.3412,40.3168,40.3331,30700.0
2015-04-14 13:10:00,49.67,49.69,49.65,49.67,44200.0,40.3331,40.3493,40.3168,40.3331,44200.0
2015-04-14 13:20:00,49.68,49.69,49.65,49.67,20000.0,40.3412,40.3493,40.3168,40.3331,20000.0
2015-04-14 13:30:00,49.67,49.71,49.66,49.66,24300.0,40.3331,40.3656,40.325,40.325,24300.0
2015-04-14 13:40:00,49.65,49.67,49.65,49.66,8500.0,40.3168,40.3331,40.3168,40.325,8500.0
2015-04-14 13:50:00,49.65,49.68,49.64,49.67,8400.0,40.3168,40.3412,40.3087,40.3331,8400.0
2015-04-14 14:00:00,49.67,49.68,49.64,49.65,38800.0,40.3331,40.3412,40.3087,40.3168,38800.0
2015-04-14 14:10:00,49.64,49.67,49.61,49.67,14900.0,40.3087,40.3331,40.2844,40.3331,14900.0
2015-04-14 14:20:00,49.66,49.72,49.66,49.71,23100.0,40.325,40.3737,40.325,40.3656,23100.0
2015-04-14 14:30:00,49.72,49.73,49.68,49.69,18000.0,40.3737,40.3818,40.3412,40.3493,18000.0
2015-04-14 14:40:00,49.68,49.72,49.68,49.71,41900.0,40.3412,40.3737,40.3412,40.3656,41900.0
2015-04-14 14:50:00,49.71,49.76,49.7,49.74,21600.0,40.3656,40.4062,40.3574,40.3899,21600.0
2015-04-14 15:00:00,49.75,49.79,49.75,49.76,48100.0,40.398,40.4305,40.398,40.4062,48100.0
2015-04-14 15:10:00,49.76,49.78,49.76,49.76,28300.0,40.4062,40.4224,40.4062,40.4062,28300.0
2015-04-14 15:20:00,49.77,49.77,49.71,49.73,30100.0,40.4143,40.4143,40.3656,40.3818,30100.0
2015-04-14 15:30:00,49.73,49.78,49.72,49.74,89500.0,40.3818,40.4224,40.3737,40.3899,89500.0
2015-04-14 15:40:00,49.73,49.74,49.7,49.71,50600.0,40.3818,40.3899,40.3574,40.3656,50600.0
2015-04-14 15:50:00,49.71,49.73,49.66,49.73,138200.0,40.3656,40.3818,40.325,40.3818,138200.0
2015-04-15 09:30:00,49.82,50.04,49.82,50.03,188500.0,40.4549,40.6335,40.4549,40.6254,188500.0
2015-04-15 09:40:00,50.03,50.18,50.02,50.14,277300.0,40.6254,40.7472,40.6173,40.7147,277300.0
2015-04-15 09:50:00,50.15,50.16,50.06,50.09,114000.0,40.7228,40.731,40.6498,40.6741,114000.0
2015-04-15 10:00:00,50.1,50.15,50.07,50.15,86800.0,40.6822,40.7228,40.6579,40.7228,86800.0
2015-04-15 10:10:00,50.15,50.2,50.14,50.2,25400.0,40.7228,40.7634,40.7147,40.7634,25400.0
2015-04-15 10:20:00,50.19,50.21,50.13,50.14,71000.0,40.7553,40.7716,40.7066,40.7147,71000.0
2015-04-15 10:30:00,50.15,50.21,50.15,50.19,84300.0,40.7228,40.7716,40.7228,40.7553,84300.0
2015-04-15 10:40:00,50.19,50.22,50.18,50.22,56600.0,40.7553,40.7797,40.7472,40.7797,56600.0
2015-04-15 10:50:00,50.23,50.26,50.21,50.25,96400.0,40.7878,40.8122,40.7716,40.804,96400.0
2015-04-15 11:00:00,50.25,50.26,50.21,50.24,20700.0,40.804,40.8122,40.7716,40.7959,20700.0
2015-04-15 11:10:00,50.24,50.24,50.18,50.18,22100.0,40.7959,40.7959,40.7472,40.7472,22100.0
2015-04-15 11:20:00,50.19,50.2,50.16,50.19,52200.0,40.7553,40.7634,40.731,40.7553,52200.0
2015-04-15 11:30:00,50.19,50.19,50.14,50.15,34600.0,40.7553,40.7553,40.7147,40.7228,34600.0
2015-04-15 11:40:00,50.15,50.19,50.15,50.15,75500.0,40.7228,40.7553,40.7228,40.7228,75500.0
2015-04-15 11:50:00,50.16,50.2,50.15,50.19,54100.0,40.731,40.7634,40.7228,40.7553,54100.0
2015-04-15 12:00:00,50.19,50.21,50.18,50.19,44600.0,40.7553,40.7716,40.7472,40.7553,44600.0
2015-04-15 12:10:00,50.2,50.2,50.16,50.19,22100.0,40.7634,40.7634,40.731,40.7553,22100.0
2015-04-15 12:20:00,50.19,50.2,50.17,50.19,11000.0,40.7553,40.7634,40.7391,40.7553,11000.0
2015-04-15 12:30:00,50.18,50.19,50.13,50.17,20600.0,40.7472,40.7553,40.7066,40.7391,20600.0
2015-04-15 12:40:00,50.17,50.19,50.16,50.16,26000.0,40.7391,40.7553,40.731,40.731,26000.0
2015-04-15 12:50:00,50.16,50.21,50.15,50.2,22800.0,40.731,40.7716,40.7228,40.7634,22800.0
2015-04-15 13:00:00,50.2,50.22,50.18,50.21,34700.0,40.7634,40.7797,40.7472,40.7716,34700.0
2015-04-15 13:10:00,50.21,50.25,50.19,50.23,26500.0,40.7716,40.804,40.7553,40.7878,26500.0
2015-04-15 13:20:00,50.23,50.34,50.22,50.33,79300.0,40.7878,40.8771,40.7797,40.869,79300.0
2015-04-15 13:30:00,50.33,50.34,50.3,50.31,46600.0,40.869,40.8771,40.8446,40.8528,46600.0
2015-04-15 13:40:00,50.32,50.36,50.32,50.33,35700.0,40.8609,40.8934,40.8609,40.869,35700.0
2015-04-15 13:50:00,50.33,50.34,50.29,50.31,15700.0,40.869,40.8771,40.8365,40.8528,15700.0
2015-04-15 14:00:00,50.32,50.34,50.28,50.34,125800.0,40.8609,40.8771,40.8284,40.8771,125800.0
2015-04-15 14:10:00,50.34,50.35,50.31,50.33,29900.0,40.8771,40.8853,40.8528,40.869,29900.0
2015-04-15 14:20:00,50.33,50.34,50.29,50.31,64300.0,40.869,40.8771,40.8365,40.8528,64300.0
2015-04-15 14:30:00,50.31,50.32,50.28,50.31,81200.0,40.8528,40.8609,40.8284,40.8528,81200.0
2015-04-15 14:40:00,50.32,50.37,50.31,50.37,43500.0,40.8609,40.9015,40.8528,40.9015,43500.0
2015-04-15 14:50:00,50.37,50.38,50.33,50.35,30500.0,40.9015,40.9096,40.869,40.8853,30500.0
2015-04-15 15:00:00,50.35,50.36,50.31,50.32,89400.0,40.8853,40.8934,40.8528,40.8609,89400.0
2015-04-15 15:10:00,50.33,50.33,50.28,50.32,51100.0,40.869,40.869,40.8284,40.8609,51100.0
2015-04-15 15:20:00,50.33,50.34,50.31,50.34,43000.0,40.869,40.8771,40.8528,40.8771,43000.0
2015-04-15 15:30:00,50.33,50.35,50.26,50.27,92400.0,40.869,40.8853,40.8122,40.8203,92400.0
2015-04-15 15:40:00,50.27,50.28,50.23,50.25,215200.0,40.8203,40.8284,40.7878,40.804,215200.0
2015-04-15 15:50:00,50.25,50.26,50.2,50.21,366500.0,40.804,40.8122,40.7634,40.7716,366500.0
2015-04-16 09:30:00,50.2,50.22,50.03,50.07,294400.0,40.7634,40.7797,40.6254,40.6579,294400.0
2015-04-16 09:40:00,50.06,50.13,49.99,49.99,184100.0,40.6498,40.7066,40.5929,40.5929,184100.0
2015-04-16 09:50:00,49.99,50.09,49.98,50.09,99400.0,40.5929,40.6741,40.5848,40.6741,99400.0
2015-04-16 10:00:00,50.08,50.09,49.97,49.98,71600.0,40.666,40.6741,40.5767,40.5848,71600.0
2015-04-16 10:10:00,49.98,50.04,49.96,50.01,125400.0,40.5848,40.6335,40.5686,40.6092,125400.0
2015-04-16 10:20:00,50.01,50.02,49.96,49.97,60900.0,40.6092,40.6173,40.5686,40.5767,60900.0
2015-04-16 10:30:00,49.96,50.04,49.92,50.03,25600.0,40.5686,40.6335,40.5361,40.6254,25600.0
2015-04-16 10:40:00,50.04,50.16,50.03,50.14,15600.0,40.6335,40.731,40.6254,40.7147,15600.0
2015-04-16 10:50:00,50.15,50.15,50.06,50.11,17800.0,40.7228,40.7228,40.6498,40.6904,17800.0
2015-04-16 11:00:00,50.11,50.13,50.09,50.11,39600.0,40.6904,40.7066,40.6741,40.6904,39600.0
2015-04-16 11:10:00,50.12,50.14,50.1,50.14,38200.0,40.6985,40.7147,40.6822,40.7147,38200.0
2015-04-16 11:20:00,50.14,50.15,50.08,50.1,24700.0,40.7147,40.7228,40.666,40.6822,24700.0
2015-04-16 11:30:00,50.11,50.12,50.06,50.09,47900.0,40.6904,40.6985,40.6498,40.6741,47900.0
2015-04-16 11:40:00,50.08,50.08,50.05,50.07,27900.0,40.666,40.666,40.6416,40.6579,27900.0
2015-04-16 11:50:00,50.06,50.07,50.04,50.05,11000.0,40.6498,40.6579,40.6335,40.6416,11000.0
2015-04-16 12:00:00,50.05,50.07,50.02,50.04,15700.0,40.6416,40.6579,40.6173,40.6335,15700.0
2015-04-16 12:10:00,50.03,50.13,50.03,50.13,37100.0,40.6254,40.7066,40.6254,40.7066,37100.0
2015-04-16 12:20:00,50.13,50.14,50.08,50.09,18400.0,40.7066,40.7147,40.666,40.6741,18400.0
2015-04-16 12:30:00,50.09,50.11,50.06,50.08,14900.0,40.6741,40.6904,40.6498,40.666,14900.0
2015-04-16 12:40:00,50.08,50.09,50.05,50.06,70300.0,40.666,40.6741,40.6416,40.6498,70300.0
2015-04-16 12:50:00,50.08,50.11,50.06,50.09,55600.0,40.666,40.6904,40.6498,40.6741,55600.0
2015-04-16 13:00:00,50.1,50.13,50.08,50.12,13700.0,40.6822,40.7066,40.666,40.6985,13700.0
2015-04-16 13:10:00,50.12,50.2,50.11,50.2,50600.0,40.6985,40.7634,40.6904,40.7634,50600.0
2015-04-16 13:20:00,50.2,50.21,50.16,50.18,20900.0,40.7634,40.7716,40.731,40.7472,20900.0
2015-04-16 13:30:00,50.18,50.23,50.16,50.22,21100.0,40.7472,40.7878,40.731,40.7797,21100.0
2015-04-16 13:40:00,50.21,50.31,50.21,50.31,73700.0,40.7716,40.8528,40.7716,40.8528,73700.0
2015-04-16 13:50:00,50.31,50.35,50.31,50.33,23600.0,40.8528,40.8853,40.8528,40.869,23600.0
2015-04-16 14:00:00,50.33,50.33,50.28,50.3,21000.0,40.869,40.869,40.8284,40.8446,21000.0
2015-04-16 14:10:00,50.3,50.35,50.29,50.33,23200.0,40.8446,40.8853,40.8365,40.869,23200.0
2015-04-16 14:20:00,50.32,50.33,50.26,50.29,19300.0,40.8609,40.869,40.8122,40.8365,19300.0
2015-04-16 14:30:00,50.29,50.3,50.24,50.26,26100.0,40.8365,40.8446,40.7959,40.8122,26100.0
2015-04-16 14:40:00,50.26,50.28,50.24,50.24,10600.0,40.8122,40.8284,40.7959,40.7959,10600.0
2015-04-16 14:50:00,50.24,50.24,50.17,50.18,21300.0,40.7959,40.7959,40.7391,40.7472,21300.0
2015-04-16 15:00:00,50.18,50.21,50.17,50.17,38000.0,40.7472,40.7716,40.7391,40.7391,38000.0
2015-04-16 15:10:00,50.18,50.19,50.13,50.13,14900.0,40.7472,40.7553,40.7066,40.7066,14900.0
2015-04-16 15:20:00,50.13,50.13,50.05,50.09,65500.0,40.7066,40.7066,40.6416,40.6741,65500.0
2015-04-16 15:30:00,50.09,50.15,50.09,50.13,31800.0,40.6741,40.7228,40.6741,40.7066,31800.0
2015-04-16 15:40:00,50.15,50.15,50.06,50.08,102000.0,40.7228,40.7228,40.6498,40.666,102000.0
2015-04-16 15:50:00,50.08,50.09,50.05,50.08,145400.0,40.666,40.6741,40.6416,40.666,145400.0
2015-04-17 09:30:00,49.8,49.96,49.72,49.8,430200.0,40.4386,40.5686,40.3737,40.4386,430200.0
2015-04-17 09:40:00,49.8,49.84,49.7,49.76,326100.0,40.4386,40.4711,40.3574,40.4062,326100.0
2015-04-17 09:50:00,49.75,49.79,49.69,49.69,118600.0,40.398,40.4305,40.3493,40.3493,118600.0
2015-04-17 10:00:00,49.69,49.72,49.61,49.65,165200.0,40.3493,40.3737,40.2844,40.3168,165200.0
2015-04-17 10:10:00,49.64,49.71,49.6,49.66,212500.0,40.3087,40.3656,40.2762,40.325,212500.0
2015-04-17 10:20:00,49.66,49.7,49.62,49.66,79300.0,40.325,40.3574,40.2925,40.325,79300.0
2015-04-17 10:30:00,49.66,49.79,49.65,49.78,49300.0,40.325,40.4305,40.3168,40.4224,49300.0
2015-04-17 10:40:00,49.79,49.83,49.76,49.76,46100.0,40.4305,40.463,40.4062,40.4062,46100.0
2015-04-17 10:50:00,49.76,49.77,49.71,49.72,63700.0,40.4062,40.4143,40.3656,40.3737,63700.0
2015-04-17 11:00:00,49.72,49.72,49.63,49.68,43400.0,40.3737,40.3737,40.3006,40.3412,43400.0
2015-04-17 11:10:00,49.67,49.7,49.65,49.69,29400.0,40.3331,40.3574,40.3168,40.3493,29400.0
2015-04-17 11:20:00,49.7,49.76,49.7,49.75,34000.0,40.3574,40.4062,40.3574,40.398,34000.0
2015-04-17 11:30:00,49.75,49.78,49.69,49.7,143600.0,40.398,40.4224,40.3493,40.3574,143600.0
2015-04-17 11:40:00,49.69,49.73,49.67,49.73,66700.0,40.3493,40.3818,40.3331,40.3818,66700.0
2015-04-17 11:50:00,49.74,49.8,49.74,49.77,25600.0,40.3899,40.4386,40.3899,40.4143,25600.0
2015-04-17 12:00:00,49.77,49.8,49.73,49.75,25800.0,40.4143,40.4386,40.3818,40.398,25800.0
2015-04-17 12:10:00,49.76,49.78,49.72,49.73,30100.0,40.4062,40.4224,40.3737,40.3818,30100.0
2015-04-17 12:20:00,49.74,49.77,49.69,49.7,50500.0,40.3899,40.4143,40.3493,40.3574,50500.0
2015-04-17 12:30:00,49.7,49.75,49.69,49.72,62800.0,40.3574,40.398,40.3493,40.3737,62800.0
2015-04-17 12:40:00,49.71,49.75,49.69,49.75,26500.0,40.3656,40.398,40.3493,40.398,26500.0
2015-04-17 12:50:00,49.74,49.76,49.71,49.74,26300.0,40.3899,40.4062,40.3656,40.3899,26300.0
2015-04-17 13:00:00,49.74,49.77,49.72,49.75,20100.0,40.3899,40.4143,40.3737,40.398,20100.0
2015-04-17 13:10:00,49.74,49.75,49.7,49.73,30900.0,40.3899,40.398,40.3574,40.3818,30900.0
2015-04-17 13:20:00,49.73,49.74,49.66,49.67,34500.0,40.3818,40.3899,40.325,40.3331,34500.0
2015-04-17 13:30:00,49.66,49.67,49.61,49.63,47800.0,40.325,40.3331,40.2844,40.3006,47800.0
2015-04-17 13:40:00,49.63,49.63,49.57,49.61,59500.0,40.3006,40.3006,40.2519,40.2844,59500.0
2015-04-17 13:50:00,49.61,49.62,49.47,49.49,127200.0,40.2844,40.2925,40.1707,40.1869,127200.0
2015-04-17 14:00:00,49.49,49.52,49.45,49.46,121600.0,40.1869,40.2113,40.1544,40.1626,121600.0
2015-04-17 14:10:00,49.46,49.52,49.44,49.51,74700.0,40.1626,40.2113,40.1463,40.2032,74700.0
2015-04-17 14:20:00,49.51,49.55,49.49,49.53,40500.0,40.2032,40.2356,40.1869,40.2194,40500.0
2015-04-17 14:30:00,49.53,49.57,49.49,49.55,33600.0,40.2194,40.2519,40.1869,40.2356,33600.0
2015-04-17 14:40:00,49.55,49.58,49.52,49.53,61800.0,40.2356,40.26,40.2113,40.2194,61800.0
2015-04-17 14:50:00,49.53,49.56,49.52,49.54,44300.0,40.2194,40.2438,40.2113,40.2275,44300.0
2015-04-17 15:00:00,49.54,49.56,49.51,49.53,36800.0,40.2275,40.2438,40.2032,40.2194,36800.0
2015-04-17 15:10:00,49.52,49.59,49.51,49.56,144300.0,40.2113,40.2681,40.2032,40.2438,144300.0
2015-04-17 15:20:00,49.56,49.57,49.51,49.56,47800.0,40.2438,40.2519,40.2032,40.2438,47800.0
2015-04-17 15:30:00,49.57,49.7,49.56,49.67,177900.0,40.2519,40.3574,40.2438,40.3331,177900.0
2015-04-17 15:40:00,49.68,49.68,49.62,49.63,93100.0,40.3412,40.3412,40.2925,40.3006,93100.0
2015-04-17 15:50:00,49.63,49.66,49.62,49.64,287600.0,40.3006,40.325,40.2925,40.3087,287600.0
2015-04-20 09:30:00,49.7,50.05,49.7,49.95,236900.0,40.3574,40.6416,40.3574,40.5604,236900.0
2015-04-20 09:40:00,49.95,50.04,49.92,50.01,179000.0,40.5604,40.6335,40.5361,40.6092,179000.0
2015-04-20 09:50:00,50.02,50.05,49.98,50.0,44400.0,40.6173,40.6416,40.5848,40.601,44400.0
2015-04-20 10:00:00,50.01,50.04,49.93,49.99,137200.0,40.6092,40.6335,40.5442,40.5929,137200.0
2015-04-20 10:10:00,49.99,49.99,49.91,49.91,39100.0,40.5929,40.5929,40.528,40.528,39100.0
2015-04-20 10:20:00,49.91,49.91,49.84,49.86,57300.0,40.528,40.528,40.4711,40.4874,57300.0
2015-04-20 10:30:00,49.87,49.87,49.84,49.84,38700.0,40.4955,40.4955,40.4711,40.4711,38700.0
2015-04-20 10:40:00,49.84,49.87,49.82,49.83,39600.0,40.4711,40.4955,40.4549,40.463,39600.0
2015-04-20 10:50:00,49.83,49.9,49.82,49.89,47400.0,40.463,40.5198,40.4549,40.5117,47400.0
2015-04-20 11:00:00,49.9,49.96,49.89,49.93,117600.0,40.5198,40.5686,40.5117,40.5442,117600.0
2015-04-20 11:10:00,49.94,49.94,49.89,49.9,19400.0,40.5523,40.5523,40.5117,40.5198,19400.0
2015-04-20 11:20:00,49.9,49.91,49.88,49.89,57500.0,40.5198,40.528,40.5036,40.5117,57500.0
2015-04-20 11:30:00,49.89,49.94,49.88,49.93,28700.0,40.5117,40.5523,40.5036,40.5442,28700.0
2015-04-20 11:40:00,49.94,49.97,49.93,49.97,27600.0,40.5523,40.5767,40.5442,40.5767,27600.0
2015-04-20 11:50:00,49.96,49.97,49.94,49.97,23500.0,40.5686,40.5767,40.5523,40.5767,23500.0
2015-04-20 12:00:00,49.97,49.98,49.95,49.96,17200.0,40.5767,40.5848,40.5604,40.5686,17200.0
2015-04-20 12:10:00,49.95,50.01,49.94,50.01,11800.0,40.5604,40.6092,40.5523,40.6092,11800.0
2015-04-20 12:20:00,50.0,50.03,49.98,50.03,25700.0,40.601,40.6254,40.5848,40.6254,25700.0
2015-04-20 12:30:00,50.02,50.02,49.97,49.99,27300.0,40.6173,40.6173,40.5767,40.5929,27300.0
2015-04-20 12:40:00,49.98,50.02,49.98,50.01,14300.0,40.5848,40.6173,40.5848,40.6092,14300.0
2015-04-20 12:50:00,50.02,50.02,49.98,49.99,16100.0,40.6173,40.6173,40.5848,40.5929,16100.0
2015-04-20 13:00:00,50.0,50.02,49.99,50.01,5900.0,40.601,40.6173,40.5929,40.6092,5900.0
2015-04-20 13:10:00,50.01,50.02,49.98,49.98,10200.0,40.6092,40.6173,40.5848,40.5848,10200.0
2015-04-20 13:20:00,49.99,50.0,49.95,49.98,18800.0,40.5929,40.601,40.5604,40.5848,18800.0
2015-04-20 13:30:00,49.98,49.98,49.94,49.95,11300.0,40.5848,40.5848,40.5523,40.5604,11300.0
2015-04-20 13:40:00,49.95,49.95,49.91,49.93,9700.0,40.5604,40.5604,40.528,40.5442,9700.0
2015-04-20 13:50:00,49.92,49.94,49.87,49.88,33000.0,40.5361,40.5523,40.4955,40.5036,33000.0
2015-04-20 14:00:00,49.88,49.92,49.86,49.86,21100.0,40.5036,40.5361,40.4874,40.4874,21100.0
2015-04-20 14:10:00,49.86,49.89,49.84,49.88,41100.0,40.4874,40.5117,40.4711,40.5036,41100.0
2015-04-20 14:20:00,49.88,49.91,49.87,49.9,24600.0,40.5036,40.528,40.4955,40.5198,24600.0
2015-04-20 14:30:00,49.89,49.9,49.88,49.9,4600.0,40.5117,40.5198,40.5036,40.5198,4600.0
2015-04-20 14:40:00,49.91,49.92,49.89,49.9,11100.0,40.528,40.5361,40.5117,40.5198,11100.0
2015-04-20 14:50:00,49.91,49.92,49.88,49.91,20300.0,40.528,40.5361,40.5036,40.528,20300.0
2015-04-20 15:00:00,49.92,49.97,49.92,49.96,30500.0,40.5361,40.5767,40.5361,40.5686,30500.0
2015-04-20 15:10:00,49.96,49.99,49.95,49.98,17900.0,40.5686,40.5929,40.5604,40.5848,17900.0
2015-04-20 15:20:00,49.98,49.99,49.95,49.97,102700.0,40.5848,40.5929,40.5604,40.5767,102700.0
2015-04-20 15:30:00,49.98,50.01,49.94,49.95,94800.0,40.5848,40.6092,40.5523,40.5604,94800.0
2015-04-20 15:40:00,49.95,49.97,49.93,49.96,133000.0,40.5604,40.5767,40.5442,40.5686,133000.0
2015-04-20 15:50:00,49.97,49.99,49.95,49.98,173600.0,40.5767,40.5929,40.5604,40.5848,173600.0
2015-04-21 09:30:00,50.11,50.11,49.71,49.76,399400.0,40.6904,40.6904,40.3656,40.4062,399400.0
2015-04-21 09:40:00,49.75,49.75,49.64,49.64,220800.0,40.398,40.398,40.3087,40.3087,220800.0
2015-04-21 09:50:00,49.66,49.68,49.57,49.57,112900.0,40.325,40.3412,40.2519,40.2519,112900.0
2015-04-21 10:00:00,49.58,49.6,49.5,49.57,471100.0,40.26,40.2762,40.195,40.2519,471100.0
2015-04-21 10:10:00,49.57,49.64,49.57,49.63,116400.0,40.2519,40.3087,40.2519,40.3006,116400.0
2015-04-21 10:20:00,49.63,49.65,49.59,49.61,44500.0,40.3006,40.3168,40.2681,40.2844,44500.0
2015-04-21 10:30:00,49.61,49.67,49.58,49.64,93000.0,40.2844,40.3331,40.26,40.3087,93000.0
2015-04-21 10:40:00,49.64,49.65,49.57,49.62,33900.0,40.3087,40.3168,40.2519,40.2925,33900.0
2015-04-21 10:50:00,49.62,49.66,49.6,49.62,52500.0,40.2925,40.325,40.2762,40.2925,52500.0
2015-04-21 11:00:00,49.61,49.68,49.61,49.65,48500.0,40.2844,40.3412,40.2844,40.3168,48500.0
2015-04-21 11:10:00,49.65,49.65,49.62,49.64,15400.0,40.3168,40.3168,40.2925,40.3087,15400.0
2015-04-21 11:20:00,49.63,49.63,49.56,49.59,27300.0,40.3006,40.3006,40.2438,40.2681,27300.0
2015-04-21 11:30:00,49.58,49.61,49.5,49.52,135800.0,40.26,40.2844,40.195,40.2113,135800.0
2015-04-21 11:40:00,49.52,49.54,49.42,49.45,87200.0,40.2113,40.2275,40.1301,40.1544,87200.0
2015-04-21 11:50:00,49.45,49.5,49.43,49.49,40200.0,40.1544,40.195,40.1382,40.1869,40200.0
2015-04-21 12:00:00,49.5,49.52,49.47,49.52,63300.0,40.195,40.2113,40.1707,40.2113,63300.0
2015-04-21 12:10:00,49.53,49.57,49.51,49.55,20900.0,40.2194,40.2519,40.2032,40.2356,20900.0
2015-04-21 12:20:00,49.54,49.58,49.53,49.56,20800.0,40.2275,40.26,40.2194,40.2438,20800.0
2015-04-21 12:30:00,49.56,49.59,49.55,49.58,244900.0,40.2438,40.2681,40.2356,40.26,244900.0
2015-04-21 12:40:00,49.57,49.57,49.51,49.52,137800.0,40.2519,40.2519,40.2032,40.2113,137800.0
2015-04-21 12:50:00,49.52,49.53,49.51,49.53,49700.0,40.2113,40.2194,40.2032,40.2194,49700.0
2015-04-21 13:00:00,49.53,49.56,49.53,49.55,15400.0,40.2194,40.2438,40.2194,40.2356,15400.0
2015-04-21 13:10:00,49.54,49.6,49.53,49.58,46000.0,40.2275,40.2762,40.2194,40.26,46000.0
2015-04-21 13:20:00,49.59,49.59,49.57,49.58,22900.0,40.2681,40.2681,40.2519,40.26,22900.0
2015-04-21 13:30:00,49.58,49.6,49.51,49.52,266100.0,40.26,40.2762,40.2032,40.2113,266100.0
2015-04-21 13:40:00,49.52,49.55,49.49,49.52,99400.0,40.2113,40.2356,40.1869,40.2113,99400.0
2015-04-21 13:50:00,49.52,49.53,49.49,49.49,45900.0,40.2113,40.2194,40.1869,40.1869,45900.0
2015-04-21 14:00:00,49.49,49.49,49.44,49.48,101500.0,40.1869,40.1869,40.1463,40.1788,101500.0
2015-04-21 14:10:00,49.48,49.55,49.47,49.54,50700.0,40.1788,40.2356,40.1707,40.2275,50700.0
2015-04-21 14:20:00,49.54,49.6,49.53,49.59,60300.0,40.2275,40.2762,40.2194,40.2681,60300.0
2015-04-21 14:30:00,49.6,49.62,49.57,49.59,45600.0,40.2762,40.2925,40.2519,40.2681,45600.0
2015-04-21 14:40:00,49.6,49.65,49.59,49.64,32300.0,40.2762,40.3168,40.2681,40.3087,32300.0
2015-04-21 14:50:00,49.64,49.65,49.59,49.61,65400.0,40.3087,40.3168,40.2681,40.2844,65400.0
2015-04-21 15:00:00,49.62,49.64,49.6,49.63,35400.0,40.2925,40.3087,40.2762,40.3006,35400.0
2015-04-21 15:10:00,49.63,49.64,49.59,49.6,24900.0,40.3006,40.3087,40.2681,40.2762,24900.0
2015-04-21 15:20:00,49.6,49.62,49.57,49.58,31100.0,40.2762,40.2925,40.2519,40.26,31100.0
2015-04-21 15:30:00,49.58,49.59,49.54,49.58,44000.0,40.26,40.2681,40.2275,40.26,44000.0
2015-04-21 15:40:00,49.57,49.61,49.56,49.57,111100.0,40.2519,40.2844,40.2438,40.2519,111100.0
2015-04-21 15:50:00,49.57,49.62,49.56,49.61,245200.0,40.2519,40.2925,40.2438,40.2844,245200.0
2015-04-22 09:30:00,49.73,49.73,49.43,49.46,167100.0,40.3818,40.3818,40.1382,40.1626,167100.0
2015-04-22 09:40:00,49.46,49.48,49.38,49.42,137800.0,40.1626,40.1788,40.0976,40.1301,137800.0
2015-04-22 09:50:00,49.42,49.44,49.38,49.38,80300.0,40.1301,40.1463,40.0976,40.0976,80300.0
2015-04-22 10:00:00,49.39,49.47,49.33,49.36,192600.0,40.1057,40.1707,40.057,40.0813,192600.0
2015-04-22 10:10:00,49.32,49.39,49.31,49.38,48800.0,40.0489,40.1057,40.0407,40.0976,48800.0
2015-04-22 10:20:00,49.38,49.44,49.35,49.38,47900.0,40.0976,40.1463,40.0732,40.0976,47900.0
2015-04-22 10:30:00,49.39,49.45,49.39,49.41,58200.0,40.1057,40.1544,40.1057,40.122,58200.0
2015-04-22 10:40:00,49.4,49.58,49.4,49.57,49200.0,40.1138,40.26,40.1138,40.2519,49200.0
2015-04-22 10:50:00,49.58,49.6,49.57,49.6,29300.0,40.26,40.2762,40.2519,40.2762,29300.0
2015-04-22 11:00:00,49.6,49.62,49.56,49.58,65100.0,40.2762,40.2925,40.2438,40.26,65100.0
2015-04-22 11:10:00,49.57,49.59,49.54,49.54,26300.0,40.2519,40.2681,40.2275,40.2275,26300.0
2015-04-22 11:20:00,49.54,49.57,49.53,49.55,17600.0,40.2275,40.2519,40.2194,40.2356,17600.0
2015-04-22 11:30:00,49.55,49.6,49.54,49.58,22700.0,40.2356,40.2762,40.2275,40.26,22700.0
2015-04-22 11:40:00,49.59,49.6,49.56,49.58,28200.0,40.2681,40.2762,40.2438,40.26,28200.0
2015-04-22 11:50:00,49.58,49.58,49.51,49.55,19500.0,40.26,40.26,40.2032,40.2356,19500.0
2015-04-22 12:00:00,49.56,49.56,49.51,49.54,11800.0,40.2438,40.2438,40.2032,40.2275,11800.0
2015-04-22 12:10:00,49.54,49.62,49.54,49.61,25500.0,40.2275,40.2925,40.2275,40.2844,25500.0
2015-04-22 12:20:00,49.61,49.64,49.61,49.61,13200.0,40.2844,40.3087,40.2844,40.2844,13200.0
2015-04-22 12:30:00,49.62,49.66,49.62,49.66,10800.0,40.2925,40.325,40.2925,40.325,10800.0
2015-04-22 12:40:00,49.66,49.69,49.65,49.65,9400.0,40.325,40.3493,40.3168,40.3168,9400.0
2015-04-22 12:50:00,49.66,49.68,49.64,49.64,9300.0,40.325,40.3412,40.3087,40.3087,9300.0
2015-04-22 13:00:00,49.64,49.66,49.58,49.62,13100.0,40.3087,40.325,40.26,40.2925,13100.0
2015-04-22 13:10:00,49.63,49.64,49.58,49.61,171900.0,40.3006,40.3087,40.26,40.2844,171900.0
2015-04-22 13:20:00,49.61,49.62,49.61,49.61,6000.0,40.2844,40.2925,40.2844,40.2844,6000.0
2015-04-22 13:30:00,49.61,49.64,49.6,49.64,12200.0,40.2844,40.3087,40.2762,40.3087,12200.0
2015-04-22 13:40:00,49.64,49.74,49.64,49.72,60900.0,40.3087,40.3899,40.3087,40.3737,60900.0
2015-04-22 13:50:00,49.71,49.71,49.68,49.71,11300.0,40.3656,40.3656,40.3412,40.3656,11300.0
2015-04-22 14:00:00,49.71,49.76,49.7,49.75,28100.0,40.3656,40.4062,40.3574,40.398,28100.0
2015-04-22 14:10:00,49.74,49.74,49.69,49.71,29800.0,40.3899,40.3899,40.3493,40.3656,29800.0
2015-04-22 14:20:00,49.7,49.71,49.69,49.7,29100.0,40.3574,40.3656,40.3493,40.3574,29100.0
2015-04-22 14:30:00,49.7,49.74,49.69,49.71,20300.0,40.3574,40.3899,40.3493,40.3656,20300.0
2015-04-22 14:40:00,49.72,49.72,49.67,49.7,41700.0,40.3737,40.3737,40.3331,40.3574,41700.0
2015-04-22 14:50:00,49.71,49.71,49.68,49.69,23700.0,40.3656,40.3656,40.3412,40.3493,23700.0
2015-04-22 15:00:00,49.7,49.73,49.69,49.7,47300.0,40.3574,40.3818,40.3493,40.3574,47300.0
2015-04-22 15:10:00,49.71,49.72,49.69,49.72,41600.0,40.3656,40.3737,40.3493,40.3737,41600.0
2015-04-22 15:20:00,49.72,49.76,49.71,49.75,39700.0,40.3737,40.4062,40.3656,40.398,39700.0
2015-04-22 15:30:00,49.75,49.76,49.66,49.71,132300.0,40.398,40.4062,40.325,40.3656,132300.0
2015-04-22 15:40:00,49.7,49.73,49.68,49.72,68600.0,40.3574,40.3818,40.3412,40.3737,68600.0
2015-04-22 15:50:00,49.72,49.75,49.71,49.71,236000.0,40.3737,40.398,40.3656,40.3656,236000.0
2015-04-23 09:30:00,49.77,49.84,49.66,49.74,179800.0,40.4143,40.4711,40.325,40.3899,179800.0
2015-04-23 09:40:00,49.74,49.77,49.67,49.76,136600.0,40.3899,40.4143,40.3331,40.4062,136600.0
2015-04-23 09:50:00,49.76,49.79,49.73,49.74,140700.0,40.4062,40.4305,40.3818,40.3899,140700.0
2015-04-23 10:00:00,49.75,49.77,49.63,49.64,118000.0,40.398,40.4143,40.3006,40.3087,118000.0
2015-04-23 10:10:00,49.65,49.66,49.62,49.62,57000.0,40.3168,40.325,40.2925,40.2925,57000.0
2015-04-23 10:20:00,49.61,49.67,49.59,49.66,329500.0,40.2844,40.3331,40.2681,40.325,329500.0
2015-04-23 10:30:00,49.66,49.67,49.61,49.62,306600.0,40.325,40.3331,40.2844,40.2925,306600.0
2015-04-23 10:40:00,49.62,49.68,49.6,49.65,211500.0,40.2925,40.3412,40.2762,40.3168,211500.0
2015-04-23 10:50:00,49.65,49.66,49.59,49.62,234500.0,40.3168,40.325,40.2681,40.2925,234500.0
2015-04-23 11:00:00,49.62,49.7,49.59,49.68,97300.0,40.2925,40.3574,40.2681,40.3412,97300.0
2015-04-23 11:10:00,49.68,49.68,49.63,49.63,113300.0,40.3412,40.3412,40.3006,40.3006,113300.0
2015-04-23 11:20:00,49.63,49.66,49.6,49.66,65300.0,40.3006,40.325,40.2762,40.325,65300.0
2015-04-23 11:30:00,49.66,49.74,49.64,49.69,176700.0,40.325,40.3899,40.3087,40.3493,176700.0
2015-04-23 11:40:00,49.69,49.7,49.65,49.65,320800.0,40.3493,40.3574,40.3168,40.3168,320800.0
2015-04-23 11:50:00,49.66,49.88,49.66,49.85,161500.0,40.325,40.5036,40.325,40.4792,161500.0
2015-04-23 12:00:00,49.85,49.85,49.79,49.81,73000.0,40.4792,40.4792,40.4305,40.4468,73000.0
2015-04-23 12:10:00,49.81,49.84,49.79,49.8,231900.0,40.4468,40.4711,40.4305,40.4386,231900.0
2015-04-23 12:20:00,49.8,49.81,49.76,49.78,157400.0,40.4386,40.4468,40.4062,40.4224,157400.0
2015-04-23 12:30:00,49.78,49.88,49.77,49.88,176800.0,40.4224,40.5036,40.4143,40.5036,176800.0
2015-04-23 12:40:00,49.88,49.93,49.88,49.91,80700.0,40.5036,40.5442,40.5036,40.528,80700.0
2015-04-23 12:50:00,49.92,49.94,49.91,49.94,16700.0,40.5361,40.5523,40.528,40.5523,16700.0
2015-04-23 13:00:00,49.94,49.96,49.92,49.95,23100.0,40.5523,40.5686,40.5361,40.5604,23100.0
2015-04-23 13:10:00,49.95,49.96,49.92,49.93,20200.0,40.5604,40.5686,40.5361,40.5442,20200.0
2015-04-23 13:20:00,49.94,50.0,49.93,49.96,22700.0,40.5523,40.601,40.5442,40.5686,22700.0
2015-04-23 13:30:00,49.96,49.98,49.92,49.94,54400.0,40.5686,40.5848,40.5361,40.5523,54400.0
2015-04-23 13:40:00,49.94,49.97,49.93,49.97,13700.0,40.5523,40.5767,40.5442,40.5767,13700.0
2015-04-23 13:50:00,49.97,50.03,49.96,50.02,42600.0,40.5767,40.6254,40.5686,40.6173,42600.0
2015-04-23 14:00:00,50.03,50.03,49.99,50.02,23000.0,40.6254,40.6254,40.5929,40.6173,23000.0
2015-04-23 14:10:00,50.03,50.03,50.0,50.01,15000.0,40.6254,40.6254,40.601,40.6092,15000.0
2015-04-23 14:20:00,50.01,50.02,49.96,49.98,30700.0,40.6092,40.6173,40.5686,40.5848,30700.0
2015-04-23 14:30:00,49.98,50.0,49.96,49.97,25000.0,40.5848,40.601,40.5686,40.5767,25000.0
2015-04-23 14:40:00,49.97,49.98,49.93,49.95,31400.0,40.5767,40.5848,40.5442,40.5604,31400.0
2015-04-23 14:50:00,49.95,49.98,49.93,49.98,34800.0,40.5604,40.5848,40.5442,40.5848,34800.0
2015-04-23 15:00:00,49.98,50.0,49.97,49.98,49900.0,40.5848,40.601,40.5767,40.5848,49900.0
2015-04-23 15:10:00,49.99,50.06,49.98,50.0,44800.0,40.5929,40.6498,40.5848,40.601,44800.0
2015-04-23 15:20:00,50.0,50.02,49.99,50.01,72800.0,40.601,40.6173,40.5929,40.6092,72800.0
2015-04-23 15:30:00,50.02,50.02,49.96,49.98,66600.0,40.6173,40.6173,40.5686,40.5848,66600.0
2015-04-23 15:40:00,49.99,50.0,49.89,49.9,209400.0,40.5929,40.601,40.5117,40.5198,209400.0
2015-04-23 15:50:00,49.89,49.9,49.84,49.84,442800.0,40.5117,40.5198,40.4711,40.4711,442800.0
2015-04-24 09:30:00,50.09,50.25,50.05,50.22,298700.0,40.6741,40.804,40.6416,40.7797,298700.0
2015-04-24 09:40:00,50.22,50.23,50.11,50.13,144000.0,40.7797,40.7878,40.6904,40.7066,144000.0
2015-04-24 09:50:00,50.14,50.18,50.05,50.16,173400.0,40.7147,40.7472,40.6416,40.731,173400.0
2015-04-24 10:00:00,50.15,50.15,50.03,50.04,57600.0,40.7228,40.7228,40.6254,40.6335,57600.0
2015-04-24 10:10:00,50.03,50.06,49.99,50.04,40900.0,40.6254,40.6498,40.5929,40.6335,40900.0
2015-04-24 10:20:00,50.03,50.09,50.01,50.05,62600.0,40.6254,40.6741,40.6092,40.6416,62600.0
2015-04-24 10:30:00,50.05,50.1,50.03,50.09,83900.0,40.6416,40.6822,40.6254,40.6741,83900.0
2015-04-24 10:40:00,50.1,50.1,50.04,50.08,98000.0,40.6822,40.6822,40.6335,40.666,98000.0
2015-04-24 10:50:00,50.07,50.12,50.07,50.11,53200.0,40.6579,40.6985,40.6579,40.6904,53200.0
2015-04-24 11:00:00,50.1,50.13,50.09,50.13,28400.0,40.6822,40.7066,40.6741,40.7066,28400.0
2015-04-24 11:10:00,50.15,50.23,50.15,50.23,27000.0,40.7228,40.7878,40.7228,40.7878,27000.0
2015-04-24 11:20:00,50.22,50.23,50.18,50.2,108100.0,40.7797,40.7878,40.7472,40.7634,108100.0
2015-04-24 11:30:00,50.2,50.21,50.18,50.19,29800.0,40.7634,40.7716,40.7472,40.7553,29800.0
2015-04-24 11:40:00,50.19,50.21,50.16,50.16,27000.0,40.7553,40.7716,40.731,40.731,27000.0
2015-04-24 11:50:00,50.16,50.19,50.14,50.19,124400.0,40.731,40.7553,40.7147,40.7553,124400.0
2015-04-24 12:00:00,50.19,50.22,50.17,50.2,29800.0,40.7553,40.7797,40.7391,40.7634,29800.0
2015-04-24 12:10:00,50.2,50.22,50.19,50.22,15300.0,40.7634,40.7797,40.7553,40.7797,15300.0
2015-04-24 12:20:00,50.23,50.25,50.22,50.23,52900.0,40.7878,40.804,40.7797,40.7878,52900.0
2015-04-24 12:30:00,50.21,50.22,50.18,50.19,13500.0,40.7716,40.7797,40.7472,40.7553,13500.0
2015-04-24 12:40:00,50.18,50.19,50.15,50.16,44500.0,40.7472,40.7553,40.7228,40.731,44500.0
2015-04-24 12:50:00,50.16,50.19,50.14,50.14,60500.0,40.731,40.7553,40.7147,40.7147,60500.0
2015-04-24 13:00:00,50.14,50.15,50.12,50.14,65100.0,40.7147,40.7228,40.6985,40.7147,65100.0
2015-04-24 13:10:00,50.14,50.15,50.12,50.15,21100.0,40.7147,40.7228,40.6985,40.7228,21100.0
2015-04-24 13:20:00,50.15,50.19,50.14,50.16,154500.0,40.7228,40.7553,40.7147,40.731,154500.0
2015-04-24 13:30:00,50.16,50.17,50.11,50.13,16900.0,40.731,40.7391,40.6904,40.7066,16900.0
2015-04-24 13:40:00,50.13,50.2,50.12,50.17,33300.0,40.7066,40.7634,40.6985,40.7391,33300.0
2015-04-24 13:50:00,50.17,50.18,50.15,50.18,18800.0,40.7391,40.7472,40.7228,40.7472,18800.0
2015-04-24 14:00:00,50.19,50.2,50.15,50.17,38900.0,40.7553,40.7634,40.7228,40.7391,38900.0
2015-04-24 14:10:00,50.17,50.19,50.15,50.16,27400.0,40.7391,40.7553,40.7228,40.731,27400.0
2015-04-24 14:20:00,50.17,50.17,50.14,50.16,26900.0,40.7391,40.7391,40.7147,40.731,26900.0
2015-04-24 14:30:00,50.16,50.18,50.15,50.17,16100.0,40.731,40.7472,40.7228,40.7391,16100.0
2015-04-24 14:40:00,50.17,50.19,50.16,50.16,49700.0,40.7391,40.7553,40.731,40.731,49700.0
2015-04-24 14:50:00,50.16,50.17,50.12,50.13,50600.0,40.731,40.7391,40.6985,40.7066,50600.0
2015-04-24 15:00:00,50.13,50.15,50.11,50.14,41600.0,40.7066,40.7228,40.6904,40.7147,41600.0
2015-04-24 15:10:00,50.14,50.15,50.11,50.12,56800.0,40.7147,40.7228,40.6904,40.6985,56800.0
2015-04-24 15:20:00,50.11,50.16,50.1,50.16,62300.0,40.6904,40.731,40.6822,40.731,62300.0
2015-04-24 15:30:00,50.17,50.2,50.14,50.19,109700.0,40.7391,40.7634,40.7147,40.7553,109700.0
2015-04-24 15:40:00,50.2,50.24,50.19,50.22,205400.0,40.7634,40.7959,40.7553,40.7797,205400.0
2015-04-24 15:50:00,50.22,50.28,50.21,50.26,327200.0,40.7797,40.8284,40.7716,40.8122,327200.0
2015-04-27 09:30:00,50.41,50.54,50.39,50.47,295600.0,40.934,41.0395,40.9177,40.9827,295600.0
2015-04-27 09:40:00,50.45,50.47,50.42,50.43,53400.0,40.9665,40.9827,40.9421,40.9502,53400.0
2015-04-27 09:50:00,50.43,50.54,50.43,50.54,89700.0,40.9502,41.0395,40.9502,41.0395,89700.0
2015-04-27 10:00:00,50.54,50.64,50.54,50.57,55900.0,41.0395,41.1207,41.0395,41.0639,55900.0
2015-04-27 10:10:00,50.59,50.71,50.57,50.71,86700.0,41.0801,41.1776,41.0639,41.1776,86700.0
2015-04-27 10:20:00,50.72,50.86,50.71,50.79,156300.0,41.1857,41.2994,41.1776,41.2425,156300.0
2015-04-27 10:30:00,50.78,50.79,50.7,50.74,90700.0,41.2344,41.2425,41.1695,41.2019,90700.0
2015-04-27 10:40:00,50.74,50.82,50.73,50.81,32700.0,41.2019,41.2669,41.1938,41.2588,32700.0
2015-04-27 10:50:00,50.8,50.83,50.71,50.82,326300.0,41.2507,41.275,41.1776,41.2669,326300.0
2015-04-27 11:00:00,50.81,50.86,50.79,50.81,104400.0,41.2588,41.2994,41.2425,41.2588,104400.0
2015-04-27 11:10:00,50.81,50.85,50.8,50.84,23900.0,41.2588,41.2913,41.2507,41.2831,23900.0
2015-04-27 11:20:00,50.83,50.88,50.82,50.84,36800.0,41.275,41.3156,41.2669,41.2831,36800.0
2015-04-27 11:30:00,50.84,50.9,50.84,50.87,42700.0,41.2831,41.3319,41.2831,41.3075,42700.0
2015-04-27 11:40:00,50.87,50.91,50.84,50.86,48100.0,41.3075,41.34,41.2831,41.2994,48100.0
2015-04-27 11:50:00,50.86,50.89,50.84,50.88,33000.0,41.2994,41.3237,41.2831,41.3156,33000.0
2015-04-27 12:00:00,50.88,50.92,50.87,50.91,24000.0,41.3156,41.3481,41.3075,41.34,24000.0
2015-04-27 12:10:00,50.91,50.91,50.86,50.86,81800.0,41.34,41.34,41.2994,41.2994,81800.0
2015-04-27 12:20:00,50.86,50.91,50.84,50.86,43500.0,41.2994,41.34,41.2831,41.2994,43500.0
2015-04-27 12:30:00,50.87,50.88,50.83,50.83,52100.0,41.3075,41.3156,41.275,41.275,52100.0
2015-04-27 12:40:00,50.83,50.83,50.79,50.82,67900.0,41.275,41.275,41.2425,41.2669,67900.0
2015-04-27 12:50:00,50.82,50.85,50.78,50.83,147500.0,41.2669,41.2913,41.2344,41.275,147500.0
2015-04-27 13:00:00,50.85,50.86,50.82,50.85,36000.0,41.2913,41.2994,41.2669,41.2913,36000.0
2015-04-27 13:10:00,50.85,50.86,50.77,50.79,54600.0,41.2913,41.2994,41.2263,41.2425,54600.0
2015-04-27 13:20:00,50.79,50.84,50.76,50.83,33900.0,41.2425,41.2831,41.2182,41.275,33900.0
2015-04-27 13:30:00,50.83,50.86,50.81,50.86,46600.0,41.275,41.2994,41.2588,41.2994,46600.0
2015-04-27 13:40:00,50.86,50.87,50.82,50.83,132400.0,41.2994,41.3075,41.2669,41.275,132400.0
2015-04-27 13:50:00,50.83,50.87,50.83,50.86,23700.0,41.275,41.3075,41.275,41.2994,23700.0
2015-04-27 14:00:00,50.86,50.87,50.81,50.82,28100.0,41.2994,41.3075,41.2588,41.2669,28100.0
2015-04-27 14:10:00,50.81,50.84,50.81,50.83,49500.0,41.2588,41.2831,41.2588,41.275,49500.0
2015-04-27 14:20:00,50.82,50.84,50.8,50.81,41200.0,41.2669,41.2831,41.2507,41.2588,41200.0
2015-04-27 14:30:00,50.83,50.83,50.76,50.78,32400.0,41.275,41.275,41.2182,41.2344,32400.0
2015-04-27 14:40:00,50.77,50.82,50.77,50.8,58300.0,41.2263,41.2669,41.2263,41.2507,58300.0
2015-04-27 14:50:00,50.81,50.85,50.79,50.83,64000.0,41.2588,41.2913,41.2425,41.275,64000.0
2015-04-27 15:00:00,50.83,50.9,50.81,50.89,53000.0,41.275,41.3319,41.2588,41.3237,53000.0
2015-04-27 15:10:00,50.89,50.9,50.77,50.77,107200.0,41.3237,41.3319,41.2263,41.2263,107200.0
2015-04-27 15:20:00,50.77,50.8,50.76,50.78,64500.0,41.2263,41.2507,41.2182,41.2344,64500.0
2015-04-27 15:30:00,50.77,50.77,50.69,50.73,80900.0,41.2263,41.2263,41.1613,41.1938,80900.0
2015-04-27 15:40:00,50.73,50.75,50.68,50.7,182200.0,41.1938,41.2101,41.1532,41.1695,182200.0
2015-04-27 15:50:00,50.69,50.73,50.68,50.71,288600.0,41.1613,41.1938,41.1532,41.1776,288600.0
2015-04-28 09:30:00,50.69,50.7,50.49,50.53,290100.0,41.1613,41.1695,40.9989,41.0314,290100.0
2015-04-28 09:40:00,50.54,50.68,50.51,50.66,190700.0,41.0395,41.1532,41.0152,41.137,190700.0
2015-04-28 09:50:00,50.66,50.81,50.66,50.79,229700.0,41.137,41.2588,41.137,41.2425,229700.0
2015-04-28 10:00:00,50.79,50.84,50.57,50.57,251800.0,41.2425,41.2831,41.0639,41.0639,251800.0
2015-04-28 10:10:00,50.57,50.61,50.48,50.52,135400.0,41.0639,41.0964,40.9908,41.0233,135400.0
2015-04-28 10:20:00,50.51,50.54,50.41,50.43,73600.0,41.0152,41.0395,40.934,40.9502,73600.0
2015-04-28 10:30:00,50.42,50.54,50.42,50.54,100600.0,40.9421,41.0395,40.9421,41.0395,100600.0
2015-04-28 10:40:00,50.53,50.57,50.52,50.53,90000.0,41.0314,41.0639,41.0233,41.0314,90000.0
2015-04-28 10:50:00,50.53,50.58,50.52,50.55,54700.0,41.0314,41.072,41.0233,41.0477,54700.0
2015-04-28 11:00:00,50.56,50.64,50.55,50.61,63800.0,41.0558,41.1207,41.0477,41.0964,63800.0
2015-04-28 11:10:00,50.62,50.67,50.61,50.62,77500.0,41.1045,41.1451,41.0964,41.1045,77500.0
2015-04-28 11:20:00,50.62,50.63,50.56,50.58,30900.0,41.1045,41.1126,41.0558,41.072,30900.0
2015-04-28 11:30:00,50.58,50.71,50.58,50.69,67100.0,41.072,41.1776,41.072,41.1613,67100.0
2015-04-28 11:40:00,50.67,50.7,50.62,50.69,63000.0,41.1451,41.1695,41.1045,41.1613,63000.0
2015-04-28 11:50:00,50.69,50.72,50.67,50.72,93700.0,41.1613,41.1857,41.1451,41.1857,93700.0
2015-04-28 12:00:00,50.71,50.72,50.66,50.69,87500.0,41.1776,41.1857,41.137,41.1613,87500.0
2015-04-28 12:10:00,50.7,50.72,50.64,50.64,58100.0,41.1695,41.1857,41.1207,41.1207,58100.0
2015-04-28 12:20:00,50.63,50.66,50.63,50.65,45000.0,41.1126,41.137,41.1126,41.1289,45000.0
2015-04-28 12:30:00,50.65,50.68,50.63,50.63,28700.0,41.1289,41.1532,41.1126,41.1126,28700.0
2015-04-28 12:40:00,50.64,50.67,50.64,50.65,27400.0,41.1207,41.1451,41.1207,41.1289,27400.0
2015-04-28 12:50:00,50.65,50.69,50.65,50.68,33200.0,41.1289,41.1613,41.1289,41.1532,33200.0
2015-04-28 13:00:00,50.67,50.71,50.66,50.68,41900.0,41.1451,41.1776,41.137,41.1532,41900.0
2015-04-28 13:10:00,50.69,50.73,50.68,50.72,13100.0,41.1613,41.1938,41.1532,41.1857,13100.0
2015-04-28 13:20:00,50.71,50.74,50.68,50.69,38800.0,41.1776,41.2019,41.1532,41.1613,38800.0
2015-04-28 13:30:00,50.7,50.72,50.67,50.72,50000.0,41.1695,41.1857,41.1451,41.1857,50000.0
2015-04-28 13:40:00,50.72,50.74,50.7,50.71,40800.0,41.1857,41.2019,41.1695,41.1776,40800.0
2015-04-28 13:50:00,50.71,50.71,50.69,50.69,20200.0,41.1776,41.1776,41.1613,41.1613,20200.0
2015-04-28 14:00:00,50.69,50.69,50.63,50.66,36800.0,41.1613,41.1613,41.1126,41.137,36800.0
2015-04-28 14:10:00,50.66,50.67,50.64,50.65,18600.0,41.137,41.1451,41.1207,41.1289,18600.0
2015-04-28 14:20:00,50.65,50.7,50.62,50.69,23300.0,41.1289,41.1695,41.1045,41.1613,23300.0
2015-04-28 14:30:00,50.69,50.76,50.68,50.76,28700.0,41.1613,41.2182,41.1532,41.2182,28700.0
2015-04-28 14:40:00,50.76,50.77,50.74,50.75,50100.0,41.2182,41.2263,41.2019,41.2101,50100.0
2015-04-28 14:50:00,50.75,50.77,50.71,50.73,55300.0,41.2101,41.2263,41.1776,41.1938,55300.0
2015-04-28 15:00:00,50.73,50.79,50.72,50.78,23200.0,41.1938,41.2425,41.1857,41.2344,23200.0
2015-04-28 15:10:00,50.79,50.8,50.76,50.77,31800.0,41.2425,41.2507,41.2182,41.2263,31800.0
2015-04-28 15:20:00,50.78,50.8,50.75,50.78,47000.0,41.2344,41.2507,41.2101,41.2344,47000.0
2015-04-28 15:30:00,50.78,50.79,50.75,50.76,57500.0,41.2344,41.2425,41.2101,41.2182,57500.0
2015-04-28 15:40:00,50.76,50.77,50.7,50.7,67300.0,41.2182,41.2263,41.1695,41.1695,67300.0
2015-04-28 15:50:00,50.71,50.77,50.69,50.76,218500.0,41.1776,41.2263,41.1613,41.2182,218500.0
2015-04-29 09:30:00,50.5,50.5,50.35,50.47,389400.0,41.0071,41.0071,40.8853,40.9827,389400.0
2015-04-29 09:40:00,50.47,50.54,50.4,50.51,111900.0,40.9827,41.0395,40.9259,41.0152,111900.0
2015-04-29 09:50:00,50.51,50.59,50.48,50.51,160300.0,41.0152,41.0801,40.9908,41.0152,160300.0
2015-04-29 10:00:00,50.51,50.55,50.43,50.44,105800.0,41.0152,41.0477,40.9502,40.9583,105800.0
2015-04-29 10:10:00,50.44,50.5,50.44,50.49,58700.0,40.9583,41.0071,40.9583,40.9989,58700.0
2015-04-29 10:20:00,50.48,50.49,50.46,50.48,25000.0,40.9908,40.9989,40.9746,40.9908,25000.0
2015-04-29 10:30:00,50.48,50.68,50.47,50.64,210100.0,40.9908,41.1532,40.9827,41.1207,210100.0
2015-04-29 10:40:00,50.64,50.68,50.64,50.67,46000.0,41.1207,41.1532,41.1207,41.1451,46000.0
2015-04-29 10:50:00,50.67,50.75,50.66,50.74,60100.0,41.1451,41.2101,41.137,41.2019,60100.0
2015-04-29 11:00:00,50.74,50.8,50.72,50.79,53600.0,41.2019,41.2507,41.1857,41.2425,53600.0
2015-04-29 11:10:00,50.79,50.79,50.74,50.75,42900.0,41.2425,41.2425,41.2019,41.2101,42900.0
2015-04-29 11:20:00,50.76,50.83,50.75,50.77,63300.0,41.2182,41.275,41.2101,41.2263,63300.0
2015-04-29 11:30:00,50.77,50.78,50.71,50.73,79600.0,41.2263,41.2344,41.1776,41.1938,79600.0
2015-04-29 11:40:00,50.73,50.75,50.72,50.74,32500.0,41.1938,41.2101,41.1857,41.2019,32500.0
2015-04-29 11:50:00,50.75,50.79,50.73,50.76,63500.0,41.2101,41.2425,41.1938,41.2182,63500.0
2015-04-29 12:00:00,50.77,50.78,50.72,50.73,36800.0,41.2263,41.2344,41.1857,41.1938,36800.0
2015-04-29 12:10:00,50.72,50.72,50.65,50.65,67400.0,41.1857,41.1857,41.1289,41.1289,67400.0
2015-04-29 12:20:00,50.66,50.72,50.66,50.68,63500.0,41.137,41.1857,41.137,41.1532,63500.0
2015-04-29 12:30:00,50.67,50.68,50.63,50.66,21200.0,41.1451,41.1532,41.1126,41.137,21200.0
2015-04-29 12:40:00,50.65,50.73,50.63,50.72,26500.0,41.1289,41.1938,41.1126,41.1857,26500.0
2015-04-29 12:50:00,50.74,50.77,50.7,50.75,27700.0,41.2019,41.2263,41.1695,41.2101,27700.0
2015-04-29 13:00:00,50.75,50.75,50.67,50.68,31000.0,41.2101,41.2101,41.1451,41.1532,31000.0
2015-04-29 13:10:00,50.68,50.74,50.65,50.74,40800.0,41.1532,41.2019,41.1289,41.2019,40800.0
2015-04-29 13:20:00,50.74,50.78,50.71,50.73,55600.0,41.2019,41.2344,41.1776,41.1938,55600.0
2015-04-29 13:30:00,50.74,50.79,50.73,50.79,21800.0,41.2019,41.2425,41.1938,41.2425,21800.0
2015-04-29 13:40:00,50.8,50.84,50.79,50.8,36300.0,41.2507,41.2831,41.2425,41.2507,36300.0
2015-04-29 13:50:00,50.81,50.86,50.79,50.8,39200.0,41.2588,41.2994,41.2425,41.2507,39200.0
2015-04-29 14:00:00,50.8,50.89,50.68,50.78,215700.0,41.2507,41.3237,41.1532,41.2344,215700.0
2015-04-29 14:10:00,50.77,50.82,50.69,50.8,125000.0,41.2263,41.2669,41.1613,41.2507,125000.0
2015-04-29 14:20:00,50.8,50.86,50.76,50.82,97200.0,41.2507,41.2994,41.2182,41.2669,97200.0
2015-04-29 14:30:00,50.82,50.92,50.81,50.86,133400.0,41.2669,41.3481,41.2588,41.2994,133400.0
2015-04-29 14:40:00,50.87,50.91,50.85,50.85,99600.0,41.3075,41.34,41.2913,41.2913,99600.0
2015-04-29 14:50:00,50.85,50.87,50.82,50.84,59300.0,41.2913,41.3075,41.2669,41.2831,59300.0
2015-04-29 15:00:00,50.84,50.88,50.74,50.75,77500.0,41.2831,41.3156,41.2019,41.2101,77500.0
2015-04-29 15:10:00,50.74,50.79,50.68,50.72,70300.0,41.2019,41.2425,41.1532,41.1857,70300.0
2015-04-29 15:20:00,50.72,50.74,50.7,50.74,42300.0,41.1857,41.2019,41.1695,41.2019,42300.0
2015-04-29 15:30:00,50.74,50.81,50.74,50.79,57300.0,41.2019,41.2588,41.2019,41.2425,57300.0
2015-04-29 15:40:00,50.79,50.79,50.73,50.76,108200.0,41.2425,41.2425,41.1938,41.2182,108200.0
2015-04-29 15:50:00,50.76,50.8,50.73,50.75,238100.0,41.2182,41.2507,41.1938,41.2101,238100.0
2015-04-30 09:30:00,50.56,50.79,50.5,50.67,322200.0,41.0558,41.2425,41.0071,41.1451,322200.0
2015-04-30 09:40:00,50.66,50.76,50.56,50.6,359800.0,41.137,41.2182,41.0558,41.0883,359800.0
2015-04-30 09:50:00,50.61,50.61,50.51,50.54,174600.0,41.0964,41.0964,41.0152,41.0395,174600.0
2015-04-30 10:00:00,50.53,50.53,50.45,50.5,124800.0,41.0314,41.0314,40.9665,41.0071,124800.0
2015-04-30 10:10:00,50.5,50.54,50.47,50.51,68000.0,41.0071,41.0395,40.9827,41.0152,68000.0
2015-04-30 10:20:00,50.51,50.53,50.42,50.46,54000.0,41.0152,41.0314,40.9421,40.9746,54000.0
2015-04-30 10:30:00,50.46,50.54,50.45,50.53,39700.0,40.9746,41.0395,40.9665,41.0314,39700.0
2015-04-30 10:40:00,50.52,50.59,50.51,50.53,34000.0,41.0233,41.0801,41.0152,41.0314,34000.0
2015-04-30 10:50:00,50.54,50.56,50.48,50.55,58600.0,41.0395,41.0558,40.9908,41.0477,58600.0
2015-04-30 11:00:00,50.56,50.73,50.56,50.67,71000.0,41.0558,41.1938,41.0558,41.1451,71000.0
2015-04-30 11:10:00,50.68,50.74,50.68,50.71,35100.0,41.1532,41.2019,41.1532,41.1776,35100.0
2015-04-30 11:20:00,50.71,50.76,50.69,50.73,45500.0,41.1776,41.2182,41.1613,41.1938,45500.0
2015-04-30 11:30:00,50.73,50.8,50.73,50.73,64200.0,41.1938,41.2507,41.1938,41.1938,64200.0
2015-04-30 11:40:00,50.74,50.78,50.73,50.77,167900.0,41.2019,41.2344,41.1938,41.2263,167900.0
2015-04-30 11:50:00,50.76,50.77,50.68,50.68,34800.0,41.2182,41.2263,41.1532,41.1532,34800.0
2015-04-30 12:00:00,50.68,50.69,50.62,50.63,45100.0,41.1532,41.1613,41.1045,41.1126,45100.0
2015-04-30 12:10:00,50.63,50.68,50.63,50.67,28600.0,41.1126,41.1532,41.1126,41.1451,28600.0
2015-04-30 12:20:00,50.66,50.66,50.61,50.65,38100.0,41.137,41.137,41.0964,41.1289,38100.0
2015-04-30 12:30:00,50.64,50.66,50.61,50.62,47200.0,41.1207,41.137,41.0964,41.1045,47200.0
2015-04-30 12:40:00,50.62,50.64,50.54,50.55,38800.0,41.1045,41.1207,41.0395,41.0477,38800.0
2015-04-30 12:50:00,50.56,50.6,50.51,50.6,29700.0,41.0558,41.0883,41.0152,41.0883,29700.0
2015-04-30 13:00:00,50.59,50.61,50.57,50.61,18500.0,41.0801,41.0964,41.0639,41.0964,18500.0
2015-04-30 13:10:00,50.6,50.6,50.54,50.57,11600.0,41.0883,41.0883,41.0395,41.0639,11600.0
2015-04-30 13:20:00,50.57,50.58,50.54,50.58,24000.0,41.0639,41.072,41.0395,41.072,24000.0
2015-04-30 13:30:00,50.57,50.61,50.54,50.55,37300.0,41.0639,41.0964,41.0395,41.0477,37300.0
2015-04-30 13:40:00,50.54,50.67,50.54,50.63,45000.0,41.0395,41.1451,41.0395,41.1126,45000.0
2015-04-30 13:50:00,50.62,50.69,50.61,50.67,46800.0,41.1045,41.1613,41.0964,41.1451,46800.0
2015-04-30 14:00:00,50.67,50.69,50.62,50.69,36900.0,41.1451,41.1613,41.1045,41.1613,36900.0
2015-04-30 14:10:00,50.69,50.73,50.67,50.7,31100.0,41.1613,41.1938,41.1451,41.1695,31100.0
2015-04-30 14:20:00,50.7,50.71,50.56,50.56,87700.0,41.1695,41.1776,41.0558,41.0558,87700.0
2015-04-30 14:30:00,50.56,50.56,50.51,50.54,90500.0,41.0558,41.0558,41.0152,41.0395,90500.0
2015-04-30 14:40:00,50.54,50.54,50.43,50.46,64700.0,41.0395,41.0395,40.9502,40.9746,64700.0
2015-04-30 14:50:00,50.46,50.48,50.34,50.36,133100.0,40.9746,40.9908,40.8771,40.8934,133100.0
2015-04-30 15:00:00,50.35,50.35,50.23,50.28,94100.0,40.8853,40.8853,40.7878,40.8284,94100.0
2015-04-30 15:10:00,50.27,50.36,50.25,50.34,110100.0,40.8203,40.8934,40.804,40.8771,110100.0
2015-04-30 15:20:00,50.33,50.37,50.28,50.33,200700.0,40.869,40.9015,40.8284,40.869,200700.0
2015-04-30 15:30:00,50.33,50.45,50.29,50.41,367100.0,40.869,40.9665,40.8365,40.934,367100.0
2015-04-30 15:40:00,50.41,50.42,50.31,50.34,273100.0,40.934,40.9421,40.8528,40.8771,273100.0
2015-04-30 15:50:00,50.34,50.39,50.32,50.39,466500.0,40.8771,40.9177,40.8609,40.9177,466500.0
2015-05-01 09:30:00,50.73,51.04,50.64,50.96,712100.0,41.1938,41.4455,41.1207,41.3806,712100.0
2015-05-01 09:40:00,50.95,51.06,50.91,50.98,357700.0,41.3725,41.4618,41.34,41.3968,357700.0
2015-05-01 09:50:00,50.98,50.98,50.91,50.93,351800.0,41.3968,41.3968,41.34,41.3562,351800.0
2015-05-01 10:00:00,50.95,51.03,50.94,51.01,1306000.0,41.3725,41.4374,41.3643,41.4212,1306000.0
2015-05-01 10:10:00,51.01,51.13,50.98,51.1,241700.0,41.4212,41.5186,41.3968,41.4943,241700.0
2015-05-01 10:20:00,51.1,51.13,51.0,51.01,137600.0,41.4943,41.5186,41.4131,41.4212,137600.0
2015-05-01 10:30:00,51.03,51.08,51.0,51.02,352300.0,41.4374,41.478,41.4131,41.4293,352300.0
2015-05-01 10:40:00,51.02,51.02,50.92,50.94,116800.0,41.4293,41.4293,41.3481,41.3643,116800.0
2015-05-01 10:50:00,50.94,50.98,50.91,50.92,49500.0,41.3643,41.3968,41.34,41.3481,49500.0
2015-05-01 11:00:00,50.92,50.99,50.92,50.97,46100.0,41.3481,41.4049,41.3481,41.3887,46100.0
2015-05-01 11:10:00,50.97,51.01,50.96,50.99,28800.0,41.3887,41.4212,41.3806,41.4049,28800.0
2015-05-01 11:20:00,51.0,51.16,51.0,51.15,319900.0,41.4131,41.543,41.4131,41.5349,319900.0
2015-05-01 11:30:00,51.16,51.2,51.13,51.13,154100.0,41.543,41.5755,41.5186,41.5186,154100.0
2015-05-01 11:40:00,51.12,51.13,51.02,51.04,43400.0,41.5105,41.5186,41.4293,41.4455,43400.0
2015-05-01 11:50:00,51.03,51.11,51.01,51.06,116300.0,41.4374,41.5024,41.4212,41.4618,116300.0
2015-05-01 12:00:00,51.06,51.07,51.0,51.03,96900.0,41.4618,41.4699,41.4131,41.4374,96900.0
2015-05-01 12:10:00,51.03,51.07,51.01,51.05,118700.0,41.4374,41.4699,41.4212,41.4537,118700.0
2015-05-01 12:20:00,51.05,51.1,51.03,51.1,67300.0,41.4537,41.4943,41.4374,41.4943,67300.0
2015-05-01 12:30:00,51.1,51.13,51.09,51.1,72000.0,41.4943,41.5186,41.4861,41.4943,72000.0
2015-05-01 12:40:00,51.09,51.12,51.08,51.1,24500.0,41.4861,41.5105,41.478,41.4943,24500.0
2015-05-01 12:50:00,51.1,51.14,51.09,51.12,52400.0,41.4943,41.5267,41.4861,41.5105,52400.0
2015-05-01 13:00:00,51.12,51.14,51.09,51.09,15900.0,41.5105,41.5267,41.4861,41.4861,15900.0
2015-05-01 13:10:00,51.09,51.17,51.08,51.17,47300.0,41.4861,41.5511,41.478,41.5511,47300.0
2015-05-01 13:20:00,51.18,51.19,51.15,51.19,26000.0,41.5592,41.5673,41.5349,41.5673,26000.0
2015-05-01 13:30:00,51.19,51.22,51.19,51.22,74500.0,41.5673,41.5917,41.5673,41.5917,74500.0
2015-05-01 13:40:00,51.22,51.24,51.18,51.24,20800.0,41.5917,41.6079,41.5592,41.6079,20800.0
2015-05-01 13:50:00,51.23,51.31,51.23,51.26,148300.0,41.5998,41.6648,41.5998,41.6242,148300.0
2015-05-01 14:00:00,51.27,51.31,51.26,51.3,27400.0,41.6323,41.6648,41.6242,41.6567,27400.0
2015-05-01 14:10:00,51.3,51.3,51.27,51.3,24000.0,41.6567,41.6567,41.6323,41.6567,24000.0
2015-05-01 14:20:00,51.29,51.35,51.25,51.35,48200.0,41.6486,41.6973,41.6161,41.6973,48200.0
2015-05-01 14:30:00,51.34,51.35,51.32,51.34,29900.0,41.6892,41.6973,41.6729,41.6892,29900.0
2015-05-01 14:40:00,51.35,51.38,51.33,51.38,21200.0,41.6973,41.7216,41.681,41.7216,21200.0
2015-05-01 14:50:00,51.37,51.38,51.3,51.33,69200.0,41.7135,41.7216,41.6567,41.681,69200.0
2015-05-01 15:00:00,51.32,51.32,51.28,51.28,128300.0,41.6729,41.6729,41.6404,41.6404,128300.0
2015-05-01 15:10:00,51.28,51.3,51.26,51.29,55500.0,41.6404,41.6567,41.6242,41.6486,55500.0
2015-05-01 15:20:00,51.28,51.29,51.2,51.21,125200.0,41.6404,41.6486,41.5755,41.5836,125200.0
2015-05-01 15:30:00,51.22,51.25,51.21,51.23,156200.0,41.5917,41.6161,41.5836,41.5998,156200.0
2015-05-01 15:40:00,51.23,51.28,51.22,51.26,162400.0,41.5998,41.6404,41.5917,41.6242,162400.0
2015-05-01 15:50:00,51.25,51.28,51.24,51.25,446400.0,41.6161,41.6404,41.6079,41.6161,446400.0
2015-05-04 09:30:00,51.4,51.4,51.28,51.38,499400.0,41.7379,41.7379,41.6404,41.7216,499400.0
2015-05-04 09:40:00,51.37,51.46,51.36,51.36,175600.0,41.7135,41.7866,41.7054,41.7054,175600.0
2015-05-04 09:50:00,51.37,51.47,51.34,51.45,257500.0,41.7135,41.7947,41.6892,41.7785,257500.0
2015-05-04 10:00:00,51.45,51.49,51.36,51.48,335600.0,41.7785,41.811,41.7054,41.8028,335600.0
2015-05-04 10:10:00,51.47,51.48,51.38,51.39,91100.0,41.7947,41.8028,41.7216,41.7298,91100.0
2015-05-04 10:20:00,51.41,51.42,51.35,51.36,74000.0,41.746,41.7541,41.6973,41.7054,74000.0
2015-05-04 10:30:00,51.36,51.37,51.29,51.29,61200.0,41.7054,41.7135,41.6486,41.6486,61200.0
2015-05-04 10:40:00,51.29,51.3,51.25,51.26,41200.0,41.6486,41.6567,41.6161,41.6242,41200.0
2015-05-04 10:50:00,51.26,51.26,51.19,51.19,42400.0,41.6242,41.6242,41.5673,41.5673,42400.0
2015-05-04 11:00:00,51.18,51.28,51.17,51.26,55500.0,41.5592,41.6404,41.5511,41.6242,55500.0
2015-05-04 11:10:00,51.26,51.27,51.23,51.24,70900.0,41.6242,41.6323,41.5998,41.6079,70900.0
2015-05-04 11:20:00,51.24,51.3,51.24,51.28,34900.0,41.6079,41.6567,41.6079,41.6404,34900.0
2015-05-04 11:30:00,51.27,51.3,51.25,51.28,29900.0,41.6323,41.6567,41.6161,41.6404,29900.0
2015-05-04 11:40:00,51.28,51.28,51.25,51.26,28700.0,41.6404,41.6404,41.6161,41.6242,28700.0
2015-05-04 11:50:00,51.27,51.29,51.23,51.27,50500.0,41.6323,41.6486,41.5998,41.6323,50500.0
2015-05-04 12:00:00,51.26,51.26,51.19,51.19,40100.0,41.6242,41.6242,41.5673,41.5673,40100.0
2015-05-04 12:10:00,51.2,51.21,51.16,51.21,58400.0,41.5755,41.5836,41.543,41.5836,58400.0
2015-05-04 12:20:00,51.2,51.22,51.14,51.21,43600.0,41.5755,41.5917,41.5267,41.5836,43600.0
2015-05-04 12:30:00,51.21,51.25,51.19,51.21,27100.0,41.5836,41.6161,41.5673,41.5836,27100.0
2015-05-04 12:40:00,51.21,51.21,51.16,51.17,30500.0,41.5836,41.5836,41.543,41.5511,30500.0
2015-05-04 12:50:00,51.16,51.19,51.14,51.15,23000.0,41.543,41.5673,41.5267,41.5349,23000.0
2015-05-04 13:00:00,51.15,51.18,51.13,51.15,37200.0,41.5349,41.5592,41.5186,41.5349,37200.0
2015-05-04 13:10:00,51.16,51.2,51.15,51.18,44100.0,41.543,41.5755,41.5349,41.5592,44100.0
2015-05-04 13:20:00,51.17,51.18,51.15,51.16,52600.0,41.5511,41.5592,41.5349,41.543,52600.0
2015-05-04 13:30:00,51.16,51.18,51.14,51.17,46800.0,41.543,41.5592,41.5267,41.5511,46800.0
2015-05-04 13:40:00,51.19,51.22,51.19,51.2,16300.0,41.5673,41.5917,41.5673,41.5755,16300.0
2015-05-04 13:50:00,51.21,51.22,51.19,51.21,14900.0,41.5836,41.5917,41.5673,41.5836,14900.0
2015-05-04 14:00:00,51.21,51.23,51.18,51.2,130600.0,41.5836,41.5998,41.5592,41.5755,130600.0
2015-05-04 14:10:00,51.21,51.23,51.19,51.23,36500.0,41.5836,41.5998,41.5673,41.5998,36500.0
2015-05-04 14:20:00,51.23,51.26,51.22,51.24,37000.0,41.5998,41.6242,41.5917,41.6079,37000.0
2015-05-04 14:30:00,51.24,51.25,51.22,51.22,23100.0,41.6079,41.6161,41.5917,41.5917,23100.0
2015-05-04 14:40:00,51.23,51.26,51.2,51.2,21300.0,41.5998,41.6242,41.5755,41.5755,21300.0
2015-05-04 14:50:00,51.21,51.21,51.17,51.18,58100.0,41.5836,41.5836,41.5511,41.5592,58100.0
2015-05-04 15:00:00,51.18,51.22,51.16,51.21,42800.0,41.5592,41.5917,41.543,41.5836,42800.0
2015-05-04 15:10:00,51.21,51.22,51.17,51.21,107100.0,41.5836,41.5917,41.5511,41.5836,107100.0
2015-05-04 15:20:00,51.22,51.23,51.18,51.18,64200.0,41.5917,41.5998,41.5592,41.5592,64200.0
2015-05-04 15:30:00,51.19,51.19,51.16,51.17,94300.0,41.5673,41.5673,41.543,41.5511,94300.0
2015-05-04 15:40:00,51.17,51.17,51.1,51.1,129300.0,41.5511,41.5511,41.4943,41.4943,129300.0
2015-05-04 15:50:00,51.11,51.12,51.09,51.11,297600.0,41.5024,41.5105,41.4861,41.5024,297600.0
2015-05-05 09:30:00,51.0,51.39,51.0,51.33,204600.0,41.4131,41.7298,41.4131,41.681,204600.0
2015-05-05 09:40:00,51.33,51.39,51.21,51.23,133300.0,41.681,41.7298,41.5836,41.5998,133300.0
2015-05-05 09:50:00,51.23,51.23,51.14,51.15,97200.0,41.5998,41.5998,41.5267,41.5349,97200.0
2015-05-05 10:00:00,51.17,51.18,51.04,51.13,123100.0,41.5511,41.5592,41.4455,41.5186,123100.0
2015-05-05 10:10:00,51.13,51.13,51.02,51.03,110000.0,41.5186,41.5186,41.4293,41.4374,110000.0
2015-05-05 10:20:00,51.03,51.17,51.02,51.11,100400.0,41.4374,41.5511,41.4293,41.5024,100400.0
2015-05-05 10:30:00,51.1,51.11,51.01,51.05,78700.0,41.4943,41.5024,41.4212,41.4537,78700.0
2015-05-05 10:40:00,51.05,51.1,51.0,51.08,89300.0,41.4537,41.4943,41.4131,41.478,89300.0
2015-05-05 10:50:00,51.08,51.08,51.01,51.01,73800.0,41.478,41.478,41.4212,41.4212,73800.0
2015-05-05 11:00:00,51.01,51.02,50.9,50.93,49900.0,41.4212,41.4293,41.3319,41.3562,49900.0
2015-05-05 11:10:00,50.92,50.98,50.86,50.87,63400.0,41.3481,41.3968,41.2994,41.3075,63400.0
2015-05-05 11:20:00,50.88,50.88,50.81,50.82,70200.0,41.3156,41.3156,41.2588,41.2669,70200.0
2015-05-05 11:30:00,50.81,50.85,50.8,50.83,52100.0,41.2588,41.2913,41.2507,41.275,52100.0
2015-05-05 11:40:00,50.83,50.88,50.82,50.87,42900.0,41.275,41.3156,41.2669,41.3075,42900.0
2015-05-05 11:50:00,50.86,50.89,50.83,50.88,64400.0,41.2994,41.3237,41.275,41.3156,64400.0
2015-05-05 12:00:00,50.89,50.94,50.89,50.94,58700.0,41.3237,41.3643,41.3237,41.3643,58700.0
2015-05-05 12:10:00,50.94,50.96,50.93,50.95,42900.0,41.3643,41.3806,41.3562,41.3725,42900.0
2015-05-05 12:20:00,50.96,50.99,50.94,50.96,25100.0,41.3806,41.4049,41.3643,41.3806,25100.0
2015-05-05 12:30:00,50.96,50.96,50.89,50.89,46500.0,41.3806,41.3806,41.3237,41.3237,46500.0
2015-05-05 12:40:00,50.89,50.9,50.86,50.88,43100.0,41.3237,41.3319,41.2994,41.3156,43100.0
2015-05-05 12:50:00,50.87,50.88,50.81,50.82,40600.0,41.3075,41.3156,41.2588,41.2669,40600.0
2015-05-05 13:00:00,50.82,50.83,50.73,50.73,72900.0,41.2669,41.275,41.1938,41.1938,72900.0
2015-05-05 13:10:00,50.72,50.74,50.66,50.68,70000.0,41.1857,41.2019,41.137,41.1532,70000.0
2015-05-05 13:20:00,50.68,50.72,50.62,50.71,99700.0,41.1532,41.1857,41.1045,41.1776,99700.0
2015-05-05 13:30:00,50.71,50.75,50.7,50.73,70400.0,41.1776,41.2101,41.1695,41.1938,70400.0
2015-05-05 13:40:00,50.72,50.74,50.68,50.68,69100.0,41.1857,41.2019,41.1532,41.1532,69100.0
2015-05-05 13:50:00,50.69,50.69,50.61,50.62,120500.0,41.1613,41.1613,41.0964,41.1045,120500.0
2015-05-05 14:00:00,50.61,50.62,50.56,50.6,53200.0,41.0964,41.1045,41.0558,41.0883,53200.0
2015-05-05 14:10:00,50.6,50.62,50.58,50.62,38100.0,41.0883,41.1045,41.072,41.1045,38100.0
2015-05-05 14:20:00,50.62,50.63,50.54,50.55,91600.0,41.1045,41.1126,41.0395,41.0477,91600.0
2015-05-05 14:30:00,50.55,50.59,50.53,50.55,40700.0,41.0477,41.0801,41.0314,41.0477,40700.0
2015-05-05 14:40:00,50.55,50.55,50.46,50.46,107000.0,41.0477,41.0477,40.9746,40.9746,107000.0
2015-05-05 14:50:00,50.46,50.47,50.41,50.43,51500.0,40.9746,40.9827,40.934,40.9502,51500.0
2015-05-05 15:00:00,50.42,50.48,50.41,50.43,80800.0,40.9421,40.9908,40.934,40.9502,80800.0
2015-05-05 15:10:00,50.43,50.5,50.42,50.47,106900.0,40.9502,41.0071,40.9421,40.9827,106900.0
2015-05-05 15:20:00,50.47,50.52,50.44,50.51,121700.0,40.9827,41.0233,40.9583,41.0152,121700.0
2015-05-05 15:30:00,50.51,50.6,50.5,50.58,119800.0,41.0152,41.0883,41.0071,41.072,119800.0
2015-05-05 15:40:00,50.57,50.58,50.49,50.5,176500.0,41.0639,41.072,40.9989,41.0071,176500.0
2015-05-05 15:50:00,50.5,50.54,50.48,50.52,370000.0,41.0071,41.0395,40.9908,41.0233,370000.0
2015-05-06 09:30:00,50.82,50.92,50.67,50.72,238900.0,41.2669,41.3481,41.1451,41.1857,238900.0
2015-05-06 09:40:00,50.69,50.7,50.48,50.54,212100.0,41.1613,41.1695,40.9908,41.0395,212100.0
2015-05-06 09:50:00,50.53,50.56,50.42,50.54,212300.0,41.0314,41.0558,40.9421,41.0395,212300.0
2015-05-06 10:00:00,50.53,50.61,50.44,50.45,158800.0,41.0314,41.0964,40.9583,40.9665,158800.0
2015-05-06 10:10:00,50.43,50.56,50.41,50.53,106000.0,40.9502,41.0558,40.934,41.0314,106000.0
2015-05-06 10:20:00,50.53,50.62,50.52,50.62,75500.0,41.0314,41.1045,41.0233,41.1045,75500.0
2015-05-06 10:30:00,50.62,50.68,50.61,50.68,92500.0,41.1045,41.1532,41.0964,41.1532,92500.0
2015-05-06 10:40:00,50.68,50.82,50.68,50.81,168900.0,41.1532,41.2669,41.1532,41.2588,168900.0
2015-05-06 10:50:00,50.82,50.84,50.77,50.79,64200.0,41.2669,41.2831,41.2263,41.2425,64200.0
2015-05-06 11:00:00,50.8,50.81,50.7,50.7,70400.0,41.2507,41.2588,41.1695,41.1695,70400.0
2015-05-06 11:10:00,50.7,50.7,50.6,50.63,56600.0,41.1695,41.1695,41.0883,41.1126,56600.0
2015-05-06 11:20:00,50.64,50.68,50.58,50.64,42100.0,41.1207,41.1532,41.072,41.1207,42100.0
2015-05-06 11:30:00,50.64,50.68,50.62,50.63,58500.0,41.1207,41.1532,41.1045,41.1126,58500.0
2015-05-06 11:40:00,50.64,50.71,50.63,50.68,86400.0,41.1207,41.1776,41.1126,41.1532,86400.0
2015-05-06 11:50:00,50.68,50.7,50.63,50.66,76200.0,41.1532,41.1695,41.1126,41.137,76200.0
2015-05-06 12:00:00,50.66,50.66,50.6,50.63,77800.0,41.137,41.137,41.0883,41.1126,77800.0
2015-05-06 12:10:00,50.63,50.66,50.62,50.65,27300.0,41.1126,41.137,41.1045,41.1289,27300.0
2015-05-06 12:20:00,50.65,50.7,50.64,50.66,17500.0,41.1289,41.1695,41.1207,41.137,17500.0
2015-05-06 12:30:00,50.65,50.68,50.64,50.67,23000.0,41.1289,41.1532,41.1207,41.1451,23000.0
2015-05-06 12:40:00,50.67,50.71,50.65,50.7,35100.0,41.1451,41.1776,41.1289,41.1695,35100.0
2015-05-06 12:50:00,50.69,50.69,50.6,50.63,31300.0,41.1613,41.1613,41.0883,41.1126,31300.0
2015-05-06 13:00:00,50.63,50.64,50.58,50.6,42900.0,41.1126,41.1207,41.072,41.0883,42900.0
2015-05-06 13:10:00,50.6,50.66,50.6,50.66,12300.0,41.0883,41.137,41.0883,41.137,12300.0
2015-05-06 13:20:00,50.66,50.67,50.6,50.61,36600.0,41.137,41.1451,41.0883,41.0964,36600.0
2015-05-06 13:30:00,50.61,50.62,50.53,50.58,71400.0,41.0964,41.1045,41.0314,41.072,71400.0
2015-05-06 13:40:00,50.58,50.59,50.48,50.51,42300.0,41.072,41.0801,40.9908,41.0152,42300.0
2015-05-06 13:50:00,50.51,50.54,50.49,50.52,38500.0,41.0152,41.0395,40.9989,41.0233,38500.0
2015-05-06 14:00:00,50.51,50.58,50.51,50.57,64200.0,41.0152,41.072,41.0152,41.0639,64200.0
2015-05-06 14:10:00,50.57,50.57,50.51,50.55,30200.0,41.0639,41.0639,41.0152,41.0477,30200.0
2015-05-06 14:20:00,50.56,50.57,50.47,50.53,34500.0,41.0558,41.0639,40.9827,41.0314,34500.0
2015-05-06 14:30:00,50.53,50.53,50.42,50.45,144800.0,41.0314,41.0314,40.9421,40.9665,144800.0
2015-05-06 14:40:00,50.44,50.44,50.35,50.39,565200.0,40.9583,40.9583,40.8853,40.9177,565200.0
2015-05-06 14:50:00,50.4,50.49,50.38,50.48,82100.0,40.9259,40.9989,40.9096,40.9908,82100.0
2015-05-06 15:00:00,50.47,50.5,50.46,50.5,91700.0,40.9827,41.0071,40.9746,41.0071,91700.0
2015-05-06 15:10:00,50.5,50.5,50.41,50.41,247300.0,41.0071,41.0071,40.934,40.934,247300.0
2015-05-06 15:20:00,50.41,50.49,50.4,50.48,339400.0,40.934,40.9989,40.9259,40.9908,339400.0
2015-05-06 15:30:00,50.49,50.5,50.41,50.48,276800.0,40.9989,41.0071,40.934,40.9908,276800.0
2015-05-06 15:40:00,50.48,50.49,50.41,50.46,340800.0,40.9908,40.9989,40.934,40.9746,340800.0
2015-05-06 15:50:00,50.45,50.53,50.44,50.52,465600.0,40.9665,41.0314,40.9583,41.0233,465600.0
2015-05-07 09:30:00,50.26,50.35,50.17,50.22,224900.0,40.8122,40.8853,40.7391,40.7797,224900.0
2015-05-07 09:40:00,50.21,50.34,50.19,50.3,180300.0,40.7716,40.8771,40.7553,40.8446,180300.0
2015-05-07 09:50:00,50.29,50.32,50.12,50.17,80800.0,40.8365,40.8609,40.6985,40.7391,80800.0
2015-05-07 10:00:00,50.16,50.33,50.14,50.28,100500.0,40.731,40.869,40.7147,40.8284,100500.0
2015-05-07 10:10:00,50.27,50.33,50.27,50.32,57500.0,40.8203,40.869,40.8203,40.8609,57500.0
2015-05-07 10:20:00,50.33,50.35,50.26,50.27,69300.0,40.869,40.8853,40.8122,40.8203,69300.0
2015-05-07 10:30:00,50.26,50.32,50.25,50.31,67400.0,40.8122,40.8609,40.804,40.8528,67400.0
2015-05-07 10:40:00,50.31,50.41,50.31,50.41,87600.0,40.8528,40.934,40.8528,40.934,87600.0
2015-05-07 10:50:00,50.4,50.5,50.4,50.47,43300.0,40.9259,41.0071,40.9259,40.9827,43300.0
2015-05-07 11:00:00,50.47,50.51,50.44,50.46,35200.0,40.9827,41.0152,40.9583,40.9746,35200.0
2015-05-07 11:10:00,50.46,50.54,50.46,50.53,618900.0,40.9746,41.0395,40.9746,41.0314,618900.0
2015-05-07 11:20:00,50.54,50.58,50.52,50.52,796000.0,41.0395,41.072,41.0233,41.0233,796000.0
2015-05-07 11:30:00,50.52,50.54,50.48,50.5,222600.0,41.0233,41.0395,40.9908,41.0071,222600.0
2015-05-07 11:40:00,50.48,50.53,50.44,50.47,417800.0,40.9908,41.0314,40.9583,40.9827,417800.0
2015-05-07 11:50:00,50.48,50.48,50.42,50.44,284400.0,40.9908,40.9908,40.9421,40.9583,284400.0
2015-05-07 12:00:00,50.44,50.47,50.43,50.47,310600.0,40.9583,40.9827,40.9502,40.9827,310600.0
2015-05-07 12:10:00,50.47,50.56,50.45,50.55,350100.0,40.9827,41.0558,40.9665,41.0477,350100.0
2015-05-07 12:20:00,50.57,50.59,50.55,50.56,38400.0,41.0639,41.0801,41.0477,41.0558,38400.0
2015-05-07 12:30:00,50.57,50.59,50.54,50.58,35000.0,41.0639,41.0801,41.0395,41.072,35000.0
2015-05-07 12:40:00,50.59,50.62,50.59,50.6,41200.0,41.0801,41.1045,41.0801,41.0883,41200.0
2015-05-07 12:50:00,50.61,50.62,50.57,50.6,36700.0,41.0964,41.1045,41.0639,41.0883,36700.0
2015-05-07 13:00:00,50.6,50.65,50.6,50.61,69500.0,41.0883,41.1289,41.0883,41.0964,69500.0
2015-05-07 13:10:00,50.62,50.62,50.55,50.56,181800.0,41.1045,41.1045,41.0477,41.0558,181800.0
2015-05-07 13:20:00,50.56,50.59,50.52,50.58,24300.0,41.0558,41.0801,41.0233,41.072,24300.0
2015-05-07 13:30:00,50.57,50.6,50.57,50.59,24300.0,41.0639,41.0883,41.0639,41.0801,24300.0
2015-05-07 13:40:00,50.6,50.61,50.58,50.59,24900.0,41.0883,41.0964,41.072,41.0801,24900.0
2015-05-07 13:50:00,50.6,50.61,50.56,50.57,51200.0,41.0883,41.0964,41.0558,41.0639,51200.0
2015-05-07 14:00:00,50.57,50.63,50.57,50.58,44400.0,41.0639,41.1126,41.0639,41.072,44400.0
2015-05-07 14:10:00,50.58,50.65,50.57,50.62,43000.0,41.072,41.1289,41.0639,41.1045,43000.0
2015-05-07 14:20:00,50.63,50.65,50.62,50.63,33700.0,41.1126,41.1289,41.1045,41.1126,33700.0
2015-05-07 14:30:00,50.64,50.65,50.6,50.61,43400.0,41.1207,41.1289,41.0883,41.0964,43400.0
2015-05-07 14:40:00,50.61,50.65,50.61,50.62,27400.0,41.0964,41.1289,41.0964,41.1045,27400.0
2015-05-07 14:50:00,50.61,50.64,50.6,50.64,52000.0,41.0964,41.1207,41.0883,41.1207,52000.0
2015-05-07 15:00:00,50.64,50.68,50.63,50.66,49300.0,41.1207,41.1532,41.1126,41.137,49300.0
2015-05-07 15:10:00,50.66,50.68,50.6,50.62,97600.0,41.137,41.1532,41.0883,41.1045,97600.0
2015-05-07 15:20:00,50.62,50.66,50.61,50.64,70400.0,41.1045,41.137,41.0964,41.1207,70400.0
2015-05-07 15:30:00,50.65,50.69,50.64,50.67,131600.0,41.1289,41.1613,41.1207,41.1451,131600.0
2015-05-07 15:40:00,50.67,50.68,50.59,50.64,148900.0,41.1451,41.1532,41.0801,41.1207,148900.0
2015-05-07 15:50:00,50.64,50.81,50.62,50.76,547200.0,41.1207,41.2588,41.1045,41.2182,547200.0
2015-05-08 09:30:00,51.35,51.62,51.34,51.41,376300.0,41.6973,41.9165,41.6892,41.746,376300.0
2015-05-08 09:40:00,51.41,51.46,51.37,51.4,253300.0,41.746,41.7866,41.7135,41.7379,253300.0
2015-05-08 09:50:00,51.4,51.55,51.38,51.55,145200.0,41.7379,41.8597,41.7216,41.8597,145200.0
2015-05-08 10:00:00,51.56,51.68,51.56,51.66,129600.0,41.8678,41.9652,41.8678,41.949,129600.0
2015-05-08 10:10:00,51.66,51.72,51.61,51.66,129800.0,41.949,41.9977,41.9084,41.949,129800.0
2015-05-08 10:20:00,51.66,51.67,51.55,51.55,84100.0,41.949,41.9571,41.8597,41.8597,84100.0
2015-05-08 10:30:00,51.56,51.64,51.56,51.63,83800.0,41.8678,41.9328,41.8678,41.9246,83800.0
2015-05-08 10:40:00,51.63,51.68,51.62,51.66,93200.0,41.9246,41.9652,41.9165,41.949,93200.0
2015-05-08 10:50:00,51.66,51.72,51.66,51.69,81200.0,41.949,41.9977,41.949,41.9734,81200.0
2015-05-08 11:00:00,51.69,51.74,51.67,51.74,52300.0,41.9734,42.014,41.9571,42.014,52300.0
2015-05-08 11:10:00,51.74,51.76,51.72,51.72,215000.0,42.014,42.0302,41.9977,41.9977,215000.0
2015-05-08 11:20:00,51.72,51.73,51.69,51.72,129200.0,41.9977,42.0058,41.9734,41.9977,129200.0
2015-05-08 11:30:00,51.72,51.75,51.7,51.74,27100.0,41.9977,42.0221,41.9815,42.014,27100.0
2015-05-08 11:40:00,51.74,51.75,51.71,51.72,65500.0,42.014,42.0221,41.9896,41.9977,65500.0
2015-05-08 11:50:00,51.72,51.78,51.71,51.75,58200.0,41.9977,42.0464,41.9896,42.0221,58200.0
2015-05-08 12:00:00,51.76,51.77,51.72,51.73,57100.0,42.0302,42.0383,41.9977,42.0058,57100.0
2015-05-08 12:10:00,51.72,51.74,51.67,51.67,36100.0,41.9977,42.014,41.9571,41.9571,36100.0
2015-05-08 12:20:00,51.67,51.67,51.61,51.66,67900.0,41.9571,41.9571,41.9084,41.949,67900.0
2015-05-08 12:30:00,51.66,51.68,51.64,51.66,46400.0,41.949,41.9652,41.9328,41.949,46400.0
2015-05-08 12:40:00,51.66,51.67,51.62,51.65,87700.0,41.949,41.9571,41.9165,41.9409,87700.0
2015-05-08 12:50:00,51.65,51.67,51.63,51.64,100800.0,41.9409,41.9571,41.9246,41.9328,100800.0
2015-05-08 13:00:00,51.65,51.68,51.65,51.66,37000.0,41.9409,41.9652,41.9409,41.949,37000.0
2015-05-08 13:10:00,51.67,51.68,51.64,51.65,24000.0,41.9571,41.9652,41.9328,41.9409,24000.0
2015-05-08 13:20:00,51.65,51.67,51.63,51.63,53700.0,41.9409,41.9571,41.9246,41.9246,53700.0
2015-05-08 13:30:00,51.62,51.64,51.58,51.59,94000.0,41.9165,41.9328,41.884,41.8922,94000.0
2015-05-08 13:40:00,51.59,51.59,51.54,51.56,61200.0,41.8922,41.8922,41.8516,41.8678,61200.0
2015-05-08 13:50:00,51.57,51.58,51.56,51.56,31600.0,41.8759,41.884,41.8678,41.8678,31600.0
2015-05-08 14:00:00,51.57,51.6,51.56,51.56,49300.0,41.8759,41.9003,41.8678,41.8678,49300.0
2015-05-08 14:10:00,51.56,51.58,51.54,51.56,21900.0,41.8678,41.884,41.8516,41.8678,21900.0
2015-05-08 14:20:00,51.56,51.58,51.54,51.56,38500.0,41.8678,41.884,41.8516,41.8678,38500.0
2015-05-08 14:30:00,51.55,51.6,51.54,51.59,129600.0,41.8597,41.9003,41.8516,41.8922,129600.0
2015-05-08 14:40:00,51.59,51.61,51.57,51.6,67600.0,41.8922,41.9084,41.8759,41.9003,67600.0
2015-05-08 14:50:00,51.59,51.6,51.57,51.6,69600.0,41.8922,41.9003,41.8759,41.9003,69600.0
2015-05-08 15:00:00,51.61,51.63,51.59,51.61,115600.0,41.9084,41.9246,41.8922,41.9084,115600.0
2015-05-08 15:10:00,51.62,51.63,51.58,51.58,83200.0,41.9165,41.9246,41.884,41.884,83200.0
2015-05-08 15:20:00,51.59,51.61,51.58,51.59,118200.0,41.8922,41.9084,41.884,41.8922,118200.0
2015-05-08 15:30:00,51.58,51.61,51.57,51.58,151400.0,41.884,41.9084,41.8759,41.884,151400.0
2015-05-08 15:40:00,51.58,51.62,51.56,51.57,256600.0,41.884,41.9165,41.8678,41.8759,256600.0
2015-05-08 15:50:00,51.58,51.59,51.56,51.58,495900.0,41.884,41.8922,41.8678,41.884,495900.0
2015-05-11 09:30:00,51.54,51.6,51.47,51.52,185800.0,41.8516,41.9003,41.7947,41.8353,185800.0
2015-05-11 09:40:00,51.52,51.55,51.44,51.52,82100.0,41.8353,41.8597,41.7704,41.8353,82100.0
2015-05-11 09:50:00,51.52,51.55,51.49,51.5,74200.0,41.8353,41.8597,41.811,41.8191,74200.0
2015-05-11 10:00:00,51.52,51.62,51.51,51.58,39100.0,41.8353,41.9165,41.8272,41.884,39100.0
2015-05-11 10:10:00,51.58,51.6,51.54,51.57,62100.0,41.884,41.9003,41.8516,41.8759,62100.0
2015-05-11 10:20:00,51.57,51.6,51.47,51.47,36100.0,41.8759,41.9003,41.7947,41.7947,36100.0
2015-05-11 10:30:00,51.48,51.48,51.36,51.48,441600.0,41.8028,41.8028,41.7054,41.8028,441600.0
2015-05-11 10:40:00,51.47,51.54,51.45,51.53,153000.0,41.7947,41.8516,41.7785,41.8434,153000.0
2015-05-11 10:50:00,51.53,51.55,51.51,51.51,22300.0,41.8434,41.8597,41.8272,41.8272,22300.0
2015-05-11 11:00:00,51.5,51.5,51.45,51.46,51500.0,41.8191,41.8191,41.7785,41.7866,51500.0
2015-05-11 11:10:00,51.46,51.51,51.45,51.46,90300.0,41.7866,41.8272,41.7785,41.7866,90300.0
2015-05-11 11:20:00,51.46,51.49,51.44,51.44,59800.0,41.7866,41.811,41.7704,41.7704,59800.0
2015-05-11 11:30:00,51.44,51.45,51.41,51.43,18000.0,41.7704,41.7785,41.746,41.7622,18000.0
2015-05-11 11:40:00,51.43,51.47,51.42,51.46,36800.0,41.7622,41.7947,41.7541,41.7866,36800.0
2015-05-11 11:50:00,51.47,51.48,51.43,51.44,35500.0,41.7947,41.8028,41.7622,41.7704,35500.0
2015-05-11 12:00:00,51.44,51.45,51.35,51.36,113000.0,41.7704,41.7785,41.6973,41.7054,113000.0
2015-05-11 12:10:00,51.37,51.4,51.35,51.36,67100.0,41.7135,41.7379,41.6973,41.7054,67100.0
2015-05-11 12:20:00,51.36,51.39,51.34,51.39,67600.0,41.7054,41.7298,41.6892,41.7298,67600.0
2015-05-11 12:30:00,51.38,51.43,51.37,51.4,35100.0,41.7216,41.7622,41.7135,41.7379,35100.0
2015-05-11 12:40:00,51.4,51.41,51.35,51.37,75000.0,41.7379,41.746,41.6973,41.7135,75000.0
2015-05-11 12:50:00,51.38,51.43,51.38,51.4,28200.0,41.7216,41.7622,41.7216,41.7379,28200.0
2015-05-11 13:00:00,51.4,51.45,51.4,51.45,354300.0,41.7379,41.7785,41.7379,41.7785,354300.0
2015-05-11 13:10:00,51.44,51.5,51.44,51.48,79400.0,41.7704,41.8191,41.7704,41.8028,79400.0
2015-05-11 13:20:00,51.48,51.5,51.45,51.47,122900.0,41.8028,41.8191,41.7785,41.7947,122900.0
2015-05-11 13:30:00,51.48,51.5,51.44,51.46,138300.0,41.8028,41.8191,41.7704,41.7866,138300.0
2015-05-11 13:40:00,51.46,51.48,51.44,51.46,116800.0,41.7866,41.8028,41.7704,41.7866,116800.0
2015-05-11 13:50:00,51.46,51.47,51.44,51.45,101900.0,41.7866,41.7947,41.7704,41.7785,101900.0
2015-05-11 14:00:00,51.44,51.45,51.39,51.39,102900.0,41.7704,41.7785,41.7298,41.7298,102900.0
2015-05-11 14:10:00,51.4,51.4,51.36,51.36,39300.0,41.7379,41.7379,41.7054,41.7054,39300.0
2015-05-11 14:20:00,51.36,51.41,51.35,51.4,38000.0,41.7054,41.746,41.6973,41.7379,38000.0
2015-05-11 14:30:00,51.39,51.39,51.35,51.35,39200.0,41.7298,41.7298,41.6973,41.6973,39200.0
2015-05-11 14:40:00,51.36,51.4,51.35,51.38,86500.0,41.7054,41.7379,41.6973,41.7216,86500.0
2015-05-11 14:50:00,51.38,51.38,51.29,51.3,65400.0,41.7216,41.7216,41.6486,41.6567,65400.0
2015-05-11 15:00:00,51.3,51.3,51.25,51.29,88500.0,41.6567,41.6567,41.6161,41.6486,88500.0
2015-05-11 15:10:00,51.29,51.32,51.26,51.32,60300.0,41.6486,41.6729,41.6242,41.6729,60300.0
2015-05-11 15:20:00,51.32,51.34,51.31,51.34,83300.0,41.6729,41.6892,41.6648,41.6892,83300.0
2015-05-11 15:30:00,51.34,51.35,51.29,51.32,127400.0,41.6892,41.6973,41.6486,41.6729,127400.0
2015-05-11 15:40:00,51.32,51.35,51.3,51.32,151800.0,41.6729,41.6973,41.6567,41.6729,151800.0
2015-05-11 15:50:00,51.32,51.34,51.3,51.32,380500.0,41.6729,41.6892,41.6567,41.6729,380500.0
2015-05-12 09:30:00,51.14,51.14,50.92,51.07,161100.0,41.5267,41.5267,41.3481,41.4699,161100.0
2015-05-12 09:40:00,51.06,51.07,50.86,50.9,162900.0,41.4618,41.4699,41.2994,41.3319,162900.0
2015-05-12 09:50:00,50.88,50.92,50.79,50.79,181200.0,41.3156,41.3481,41.2425,41.2425,181200.0
2015-05-12 10:00:00,50.78,50.87,50.76,50.87,107800.0,41.2344,41.3075,41.2182,41.3075,107800.0
2015-05-12 10:10:00,50.88,50.9,50.79,50.79,70900.0,41.3156,41.3319,41.2425,41.2425,70900.0
2015-05-12 10:20:00,50.8,50.83,50.76,50.76,52000.0,41.2507,41.275,41.2182,41.2182,52000.0
2015-05-12 10:30:00,50.76,50.91,50.76,50.9,80200.0,41.2182,41.34,41.2182,41.3319,80200.0
2015-05-12 10:40:00,50.91,51.01,50.9,50.96,62400.0,41.34,41.4212,41.3319,41.3806,62400.0
2015-05-12 10:50:00,50.97,51.0,50.92,50.92,51500.0,41.3887,41.4131,41.3481,41.3481,51500.0
2015-05-12 11:00:00,50.92,51.02,50.92,50.98,86200.0,41.3481,41.4293,41.3481,41.3968,86200.0
2015-05-12 11:10:00,50.99,50.99,50.93,50.98,67300.0,41.4049,41.4049,41.3562,41.3968,67300.0
2015-05-12 11:20:00,50.98,51.01,50.94,50.94,83700.0,41.3968,41.4212,41.3643,41.3643,83700.0
2015-05-12 11:30:00,50.94,50.98,50.93,50.96,22500.0,41.3643,41.3968,41.3562,41.3806,22500.0
2015-05-12 11:40:00,50.95,51.0,50.93,50.97,52300.0,41.3725,41.4131,41.3562,41.3887,52300.0
2015-05-12 11:50:00,50.97,51.01,50.94,50.94,30500.0,41.3887,41.4212,41.3643,41.3643,30500.0
2015-05-12 12:00:00,50.94,50.95,50.85,50.85,67800.0,41.3643,41.3725,41.2913,41.2913,67800.0
2015-05-12 12:10:00,50.85,50.89,50.83,50.88,59100.0,41.2913,41.3237,41.275,41.3156,59100.0
2015-05-12 12:20:00,50.88,50.89,50.83,50.84,24800.0,41.3156,41.3237,41.275,41.2831,24800.0
2015-05-12 12:30:00,50.84,50.92,50.82,50.91,45200.0,41.2831,41.3481,41.2669,41.34,45200.0
2015-05-12 12:40:00,50.91,50.91,50.88,50.88,20000.0,41.34,41.34,41.3156,41.3156,20000.0
2015-05-12 12:50:00,50.88,50.94,50.87,50.9,69200.0,41.3156,41.3643,41.3075,41.3319,69200.0
2015-05-12 13:00:00,50.89,50.93,50.88,50.92,43100.0,41.3237,41.3562,41.3156,41.3481,43100.0
2015-05-12 13:10:00,50.91,50.95,50.89,50.91,71300.0,41.34,41.3725,41.3237,41.34,71300.0
2015-05-12 13:20:00,50.91,50.97,50.9,50.91,57900.0,41.34,41.3887,41.3319,41.34,57900.0
2015-05-12 13:30:00,50.91,50.91,50.85,50.87,59500.0,41.34,41.34,41.2913,41.3075,59500.0
2015-05-12 13:40:00,50.87,50.88,50.85,50.86,42300.0,41.3075,41.3156,41.2913,41.2994,42300.0
2015-05-12 13:50:00,50.86,50.89,50.84,50.88,28300.0,41.2994,41.3237,41.2831,41.3156,28300.0
2015-05-12 14:00:00,50.87,50.89,50.85,50.88,71800.0,41.3075,41.3237,41.2913,41.3156,71800.0
2015-05-12 14:10:00,50.89,50.89,50.8,50.81,28200.0,41.3237,41.3237,41.2507,41.2588,28200.0
2015-05-12 14:20:00,50.81,50.91,50.81,50.9,29900.0,41.2588,41.34,41.2588,41.3319,29900.0
2015-05-12 14:30:00,50.91,50.96,50.91,50.93,115600.0,41.34,41.3806,41.34,41.3562,115600.0
2015-05-12 14:40:00,50.93,50.94,50.9,50.93,611300.0,41.3562,41.3643,41.3319,41.3562,611300.0
2015-05-12 14:50:00,50.94,50.95,50.83,50.87,81900.0,41.3643,41.3725,41.275,41.3075,81900.0
2015-05-12 15:00:00,50.87,50.88,50.82,50.86,47700.0,41.3075,41.3156,41.2669,41.2994,47700.0
2015-05-12 15:10:00,50.86,50.88,50.82,50.83,59200.0,41.2994,41.3156,41.2669,41.275,59200.0
2015-05-12 15:20:00,50.84,50.89,50.81,50.84,38500.0,41.2831,41.3237,41.2588,41.2831,38500.0
2015-05-12 15:30:00,50.84,50.89,50.82,50.84,63100.0,41.2831,41.3237,41.2669,41.2831,63100.0
2015-05-12 15:40:00,50.84,50.85,50.8,50.84,165900.0,41.2831,41.2913,41.2507,41.2831,165900.0
2015-05-12 15:50:00,50.85,50.85,50.79,50.8,370200.0,41.2913,41.2913,41.2425,41.2507,370200.0
2015-05-13 09:30:00,50.65,50.75,50.54,50.68,477000.0,41.1289,41.2101,41.0395,41.1532,477000.0
2015-05-13 09:40:00,50.7,50.72,50.61,50.68,184500.0,41.1695,41.1857,41.0964,41.1532,184500.0
2015-05-13 09:50:00,50.68,50.73,50.63,50.63,201800.0,41.1532,41.1938,41.1126,41.1126,201800.0
2015-05-13 10:00:00,50.63,50.73,50.63,50.73,251700.0,41.1126,41.1938,41.1126,41.1938,251700.0
2015-05-13 10:10:00,50.73,50.83,50.73,50.75,156200.0,41.1938,41.275,41.1938,41.2101,156200.0
2015-05-13 10:20:00,50.75,50.78,50.72,50.73,82300.0,41.2101,41.2344,41.1857,41.1938,82300.0
2015-05-13 10:30:00,50.73,50.75,50.64,50.66,68600.0,41.1938,41.2101,41.1207,41.137,68600.0
2015-05-13 10:40:00,50.66,50.72,50.63,50.64,138200.0,41.137,41.1857,41.1126,41.1207,138200.0
2015-05-13 10:50:00,50.64,50.68,50.6,50.6,100600.0,41.1207,41.1532,41.0883,41.0883,100600.0
2015-05-13 11:00:00,50.6,50.6,50.55,50.57,112900.0,41.0883,41.0883,41.0477,41.0639,112900.0
2015-05-13 11:10:00,50.57,50.6,50.56,50.59,52000.0,41.0639,41.0883,41.0558,41.0801,52000.0
2015-05-13 11:20:00,50.59,50.61,50.56,50.6,34200.0,41.0801,41.0964,41.0558,41.0883,34200.0
2015-05-13 11:30:00,50.6,50.64,50.57,50.63,76900.0,41.0883,41.1207,41.0639,41.1126,76900.0
2015-05-13 11:40:00,50.63,50.68,50.62,50.68,42100.0,41.1126,41.1532,41.1045,41.1532,42100.0
2015-05-13 11:50:00,50.67,50.7,50.65,50.68,41200.0,41.1451,41.1695,41.1289,41.1532,41200.0
2015-05-13 12:00:00,50.69,50.75,50.69,50.74,45200.0,41.1613,41.2101,41.1613,41.2019,45200.0
2015-05-13 12:10:00,50.73,50.76,50.72,50.75,29000.0,41.1938,41.2182,41.1857,41.2101,29000.0
2015-05-13 12:20:00,50.76,50.77,50.68,50.7,60400.0,41.2182,41.2263,41.1532,41.1695,60400.0
2015-05-13 12:30:00,50.7,50.77,50.69,50.76,47000.0,41.1695,41.2263,41.1613,41.2182,47000.0
2015-05-13 12:40:00,50.77,50.8,50.75,50.8,24900.0,41.2263,41.2507,41.2101,41.2507,24900.0
2015-05-13 12:50:00,50.8,50.82,50.78,50.81,102100.0,41.2507,41.2669,41.2344,41.2588,102100.0
2015-05-13 13:00:00,50.82,50.9,50.82,50.88,65200.0,41.2669,41.3319,41.2669,41.3156,65200.0
2015-05-13 13:10:00,50.89,50.92,50.87,50.91,25600.0,41.3237,41.3481,41.3075,41.34,25600.0
2015-05-13 13:20:00,50.91,50.93,50.9,50.93,38100.0,41.34,41.3562,41.3319,41.3562,38100.0
2015-05-13 13:30:00,50.94,50.95,50.9,50.91,15800.0,41.3643,41.3725,41.3319,41.34,15800.0
2015-05-13 13:40:00,50.91,50.93,50.89,50.89,15000.0,41.34,41.3562,41.3237,41.3237,15000.0
2015-05-13 13:50:00,50.9,50.92,50.88,50.9,26700.0,41.3319,41.3481,41.3156,41.3319,26700.0
2015-05-13 14:00:00,50.91,50.91,50.81,50.82,225500.0,41.34,41.34,41.2588,41.2669,225500.0
2015-05-13 14:10:00,50.82,50.82,50.79,50.8,51000.0,41.2669,41.2669,41.2425,41.2507,51000.0
2015-05-13 14:20:00,50.8,50.84,50.79,50.82,24500.0,41.2507,41.2831,41.2425,41.2669,24500.0
2015-05-13 14:30:00,50.82,50.82,50.78,50.8,46900.0,41.2669,41.2669,41.2344,41.2507,46900.0
2015-05-13 14:40:00,50.8,50.84,50.8,50.82,45900.0,41.2507,41.2831,41.2507,41.2669,45900.0
2015-05-13 14:50:00,50.81,50.81,50.75,50.78,53000.0,41.2588,41.2588,41.2101,41.2344,53000.0
2015-05-13 15:00:00,50.78,50.84,50.77,50.83,61800.0,41.2344,41.2831,41.2263,41.275,61800.0
2015-05-13 15:10:00,50.83,50.84,50.79,50.82,46900.0,41.275,41.2831,41.2425,41.2669,46900.0
2015-05-13 15:20:00,50.82,50.83,50.75,50.76,69800.0,41.2669,41.275,41.2101,41.2182,69800.0
2015-05-13 15:30:00,50.76,50.77,50.67,50.68,84900.0,41.2182,41.2263,41.1451,41.1532,84900.0
2015-05-13 15:40:00,50.69,50.75,50.69,50.72,153100.0,41.1613,41.2101,41.1613,41.1857,153100.0
2015-05-13 15:50:00,50.72,50.75,50.7,50.73,220400.0,41.1857,41.2101,41.1695,41.1938,220400.0
2015-05-14 09:30:00,50.98,51.12,50.98,51.1,318900.0,41.3968,41.5105,41.3968,41.4943,318900.0
2015-05-14 09:40:00,51.1,51.11,51.02,51.03,148200.0,41.4943,41.5024,41.4293,41.4374,148200.0
2015-05-14 09:50:00,51.04,51.13,51.03,51.12,128900.0,41.4455,41.5186,41.4374,41.5105,128900.0
2015-05-14 10:00:00,51.13,51.22,51.11,51.22,80800.0,41.5186,41.5917,41.5024,41.5917,80800.0
2015-05-14 10:10:00,51.22,51.3,51.22,51.26,190500.0,41.5917,41.6567,41.5917,41.6242,190500.0
2015-05-14 10:20:00,51.26,51.28,51.2,51.2,21100.0,41.6242,41.6404,41.5755,41.5755,21100.0
2015-05-14 10:30:00,51.21,51.25,51.15,51.19,43800.0,41.5836,41.6161,41.5349,41.5673,43800.0
2015-05-14 10:40:00,51.19,51.21,51.17,51.17,40600.0,41.5673,41.5836,41.5511,41.5511,40600.0
2015-05-14 10:50:00,51.16,51.19,51.15,51.16,105500.0,41.543,41.5673,41.5349,41.543,105500.0
2015-05-14 11:00:00,51.16,51.17,51.1,51.11,101100.0,41.543,41.5511,41.4943,41.5024,101100.0
2015-05-14 11:10:00,51.1,51.1,51.07,51.08,47500.0,41.4943,41.4943,41.4699,41.478,47500.0
2015-05-14 11:20:00,51.08,51.08,51.03,51.04,19200.0,41.478,41.478,41.4374,41.4455,19200.0
2015-05-14 11:30:00,51.03,51.06,51.0,51.05,91900.0,41.4374,41.4618,41.4131,41.4537,91900.0
2015-05-14 11:40:00,51.05,51.08,51.03,51.06,41900.0,41.4537,41.478,41.4374,41.4618,41900.0
2015-05-14 11:50:00,51.06,51.1,51.05,51.05,82800.0,41.4618,41.4943,41.4537,41.4537,82800.0
2015-05-14 12:00:00,51.06,51.08,51.03,51.05,49200.0,41.4618,41.478,41.4374,41.4537,49200.0
2015-05-14 12:10:00,51.05,51.12,51.04,51.11,33800.0,41.4537,41.5105,41.4455,41.5024,33800.0
2015-05-14 12:20:00,51.12,51.17,51.11,51.15,40200.0,41.5105,41.5511,41.5024,41.5349,40200.0
2015-05-14 12:30:00,51.15,51.18,51.15,51.16,16500.0,41.5349,41.5592,41.5349,41.543,16500.0
2015-05-14 12:40:00,51.16,51.16,51.12,51.12,16300.0,41.543,41.543,41.5105,41.5105,16300.0
2015-05-14 12:50:00,51.11,51.17,51.11,51.16,25000.0,41.5024,41.5511,41.5024,41.543,25000.0
2015-05-14 13:00:00,51.16,51.23,51.15,51.21,58600.0,41.543,41.5998,41.5349,41.5836,58600.0
2015-05-14 13:10:00,51.2,51.21,51.15,51.15,17800.0,41.5755,41.5836,41.5349,41.5349,17800.0
2015-05-14 13:20:00,51.15,51.22,51.15,51.21,30300.0,41.5349,41.5917,41.5349,41.5836,30300.0
2015-05-14 13:30:00,51.22,51.23,51.2,51.22,39400.0,41.5917,41.5998,41.5755,41.5917,39400.0
2015-05-14 13:40:00,51.23,51.23,51.21,51.22,11700.0,41.5998,41.5998,41.5836,41.5917,11700.0
2015-05-14 13:50:00,51.22,51.24,51.21,51.22,34800.0,41.5917,41.6079,41.5836,41.5917,34800.0
2015-05-14 14:00:00,51.22,51.24,51.2,51.21,20000.0,41.5917,41.6079,41.5755,41.5836,20000.0
2015-05-14 14:10:00,51.21,51.24,51.21,51.24,13300.0,41.5836,41.6079,41.5836,41.6079,13300.0
2015-05-14 14:20:00,51.24,51.28,51.23,51.26,29000.0,41.6079,41.6404,41.5998,41.6242,29000.0
2015-05-14 14:30:00,51.27,51.27,51.23,51.24,32600.0,41.6323,41.6323,41.5998,41.6079,32600.0
2015-05-14 14:40:00,51.23,51.24,51.2,51.2,10900.0,41.5998,41.6079,41.5755,41.5755,10900.0
2015-05-14 14:50:00,51.21,51.27,51.21,51.27,74100.0,41.5836,41.6323,41.5836,41.6323,74100.0
2015-05-14 15:00:00,51.27,51.27,51.24,51.25,23700.0,41.6323,41.6323,41.6079,41.6161,23700.0
2015-05-14 15:10:00,51.25,51.29,51.24,51.25,50300.0,41.6161,41.6486,41.6079,41.6161,50300.0
2015-05-14 15:20:00,51.25,51.27,51.24,51.24,27400.0,41.6161,41.6323,41.6079,41.6079,27400.0
2015-05-14 15:30:00,51.25,51.26,51.22,51.24,95200.0,41.6161,41.6242,41.5917,41.6079,95200.0
2015-05-14 15:40:00,51.24,51.29,51.23,51.28,174600.0,41.6079,41.6486,41.5998,41.6404,174600.0
2015-05-14 15:50:00,51.28,51.29,51.25,51.26,437900.0,41.6404,41.6486,41.6161,41.6242,437900.0
2015-05-15 09:30:00,51.21,51.27,51.11,51.16,137700.0,41.5836,41.6323,41.5024,41.543,137700.0
2015-05-15 09:40:00,51.16,51.16,51.09,51.15,204400.0,41.543,41.543,41.4861,41.5349,204400.0
2015-05-15 09:50:00,51.17,51.19,51.1,51.18,62100.0,41.5511,41.5673,41.4943,41.5592,62100.0
2015-05-15 10:00:00,51.17,51.21,51.09,51.19,112400.0,41.5511,41.5836,41.4861,41.5673,112400.0
2015-05-15 10:10:00,51.19,51.22,51.14,51.14,75000.0,41.5673,41.5917,41.5267,41.5267,75000.0
2015-05-15 10:20:00,51.14,51.19,51.1,51.18,117300.0,41.5267,41.5673,41.4943,41.5592,117300.0
2015-05-15 10:30:00,51.19,51.28,51.19,51.27,58800.0,41.5673,41.6404,41.5673,41.6323,58800.0
2015-05-15 10:40:00,51.27,51.33,51.27,51.31,72800.0,41.6323,41.681,41.6323,41.6648,72800.0
2015-05-15 10:50:00,51.3,51.36,51.3,51.36,49700.0,41.6567,41.7054,41.6567,41.7054,49700.0
2015-05-15 11:00:00,51.35,51.39,51.33,51.39,31800.0,41.6973,41.7298,41.681,41.7298,31800.0
2015-05-15 11:10:00,51.37,51.37,51.3,51.3,25300.0,41.7135,41.7135,41.6567,41.6567,25300.0
2015-05-15 11:20:00,51.3,51.37,51.3,51.36,31900.0,41.6567,41.7135,41.6567,41.7054,31900.0
2015-05-15 11:30:00,51.35,51.38,51.32,51.32,47600.0,41.6973,41.7216,41.6729,41.6729,47600.0
2015-05-15 11:40:00,51.32,51.39,51.31,51.37,75200.0,41.6729,41.7298,41.6648,41.7135,75200.0
2015-05-15 11:50:00,51.37,51.4,51.35,51.4,68700.0,41.7135,41.7379,41.6973,41.7379,68700.0
2015-05-15 12:00:00,51.4,51.41,51.36,51.37,47400.0,41.7379,41.746,41.7054,41.7135,47400.0
2015-05-15 12:10:00,51.37,51.4,51.35,51.39,37600.0,41.7135,41.7379,41.6973,41.7298,37600.0
2015-05-15 12:20:00,51.4,51.42,51.38,51.4,47400.0,41.7379,41.7541,41.7216,41.7379,47400.0
2015-05-15 12:30:00,51.4,51.44,51.39,51.41,31200.0,41.7379,41.7704,41.7298,41.746,31200.0
2015-05-15 12:40:00,51.41,51.45,51.41,51.44,62100.0,41.746,41.7785,41.746,41.7704,62100.0
2015-05-15 12:50:00,51.44,51.45,51.42,51.43,41800.0,41.7704,41.7785,41.7541,41.7622,41800.0
2015-05-15 13:00:00,51.42,51.45,51.41,51.44,48600.0,41.7541,41.7785,41.746,41.7704,48600.0
2015-05-15 13:10:00,51.44,51.45,51.42,51.44,26900.0,41.7704,41.7785,41.7541,41.7704,26900.0
2015-05-15 13:20:00,51.43,51.44,51.42,51.42,42100.0,41.7622,41.7704,41.7541,41.7541,42100.0
2015-05-15 13:30:00,51.43,51.44,51.41,51.43,38500.0,41.7622,41.7704,41.746,41.7622,38500.0
2015-05-15 13:40:00,51.43,51.43,51.4,51.41,8600.0,41.7622,41.7622,41.7379,41.746,8600.0
2015-05-15 13:50:00,51.41,51.43,51.4,51.42,12000.0,41.746,41.7622,41.7379,41.7541,12000.0
2015-05-15 14:00:00,51.43,51.43,51.4,51.4,25800.0,41.7622,41.7622,41.7379,41.7379,25800.0
2015-05-15 14:10:00,51.4,51.42,51.39,51.41,18700.0,41.7379,41.7541,41.7298,41.746,18700.0
2015-05-15 14:20:00,51.42,51.42,51.4,51.41,16500.0,41.7541,41.7541,41.7379,41.746,16500.0
2015-05-15 14:30:00,51.41,51.43,51.4,51.41,35400.0,41.746,41.7622,41.7379,41.746,35400.0
2015-05-15 14:40:00,51.41,51.44,51.41,51.43,34800.0,41.746,41.7704,41.746,41.7622,34800.0
2015-05-15 14:50:00,51.42,51.44,51.42,51.43,33000.0,41.7541,41.7704,41.7541,41.7622,33000.0
2015-05-15 15:00:00,51.43,51.44,51.4,51.42,83600.0,41.7622,41.7704,41.7379,41.7541,83600.0
2015-05-15 15:10:00,51.41,51.43,51.4,51.42,34200.0,41.746,41.7622,41.7379,41.7541,34200.0
2015-05-15 15:20:00,51.43,51.44,51.42,51.42,31200.0,41.7622,41.7704,41.7541,41.7541,31200.0
2015-05-15 15:30:00,51.43,51.44,51.42,51.44,98300.0,41.7622,41.7704,41.7541,41.7704,98300.0
2015-05-15 15:40:00,51.44,51.46,51.42,51.46,176800.0,41.7704,41.7866,41.7541,41.7866,176800.0
2015-05-15 15:50:00,51.45,51.49,51.44,51.49,479200.0,41.7785,41.811,41.7704,41.811,479200.0
2015-05-18 09:30:00,51.29,51.45,51.17,51.24,193400.0,41.6486,41.7785,41.5511,41.6079,193400.0
2015-05-18 09:40:00,51.24,51.32,51.18,51.31,147800.0,41.6079,41.6729,41.5592,41.6648,147800.0
2015-05-18 09:50:00,51.32,51.33,51.25,51.29,120100.0,41.6729,41.681,41.6161,41.6486,120100.0
2015-05-18 10:00:00,51.29,51.3,51.21,51.22,80800.0,41.6486,41.6567,41.5836,41.5917,80800.0
2015-05-18 10:10:00,51.22,51.24,51.2,51.23,58900.0,41.5917,41.6079,41.5755,41.5998,58900.0
2015-05-18 10:20:00,51.22,51.26,51.2,51.23,70200.0,41.5917,41.6242,41.5755,41.5998,70200.0
2015-05-18 10:30:00,51.23,51.28,51.23,51.25,32900.0,41.5998,41.6404,41.5998,41.6161,32900.0
2015-05-18 10:40:00,51.26,51.28,51.22,51.24,28900.0,41.6242,41.6404,41.5917,41.6079,28900.0
2015-05-18 10:50:00,51.25,51.25,51.2,51.24,36300.0,41.6161,41.6161,41.5755,41.6079,36300.0
2015-05-18 11:00:00,51.24,51.24,51.22,51.23,21100.0,41.6079,41.6079,41.5917,41.5998,21100.0
2015-05-18 11:10:00,51.23,51.29,51.21,51.25,125700.0,41.5998,41.6486,41.5836,41.6161,125700.0
2015-05-18 11:20:00,51.24,51.25,51.21,51.23,36000.0,41.6079,41.6161,41.5836,41.5998,36000.0
2015-05-18 11:30:00,51.23,51.26,51.21,51.25,75500.0,41.5998,41.6242,41.5836,41.6161,75500.0
2015-05-18 11:40:00,51.26,51.27,51.23,51.23,38400.0,41.6242,41.6323,41.5998,41.5998,38400.0
2015-05-18 11:50:00,51.23,51.27,51.23,51.27,12700.0,41.5998,41.6323,41.5998,41.6323,12700.0
2015-05-18 12:00:00,51.26,51.27,51.24,51.24,12400.0,41.6242,41.6323,41.6079,41.6079,12400.0
2015-05-18 12:10:00,51.25,51.26,51.22,51.22,20300.0,41.6161,41.6242,41.5917,41.5917,20300.0
2015-05-18 12:20:00,51.23,51.26,51.22,51.26,8700.0,41.5998,41.6242,41.5917,41.6242,8700.0
2015-05-18 12:30:00,51.26,51.27,51.24,51.26,16600.0,41.6242,41.6323,41.6079,41.6242,16600.0
2015-05-18 12:40:00,51.27,51.27,51.24,51.26,19900.0,41.6323,41.6323,41.6079,41.6242,19900.0
2015-05-18 12:50:00,51.27,51.29,51.23,51.28,15400.0,41.6323,41.6486,41.5998,41.6404,15400.0
2015-05-18 13:00:00,51.27,51.3,51.27,51.3,13900.0,41.6323,41.6567,41.6323,41.6567,13900.0
2015-05-18 13:10:00,51.3,51.3,51.27,51.28,25400.0,41.6567,41.6567,41.6323,41.6404,25400.0
2015-05-18 13:20:00,51.28,51.32,51.26,51.3,21500.0,41.6404,41.6729,41.6242,41.6567,21500.0
2015-05-18 13:30:00,51.3,51.32,51.28,51.3,20000.0,41.6567,41.6729,41.6404,41.6567,20000.0
2015-05-18 13:40:00,51.29,51.3,51.25,51.28,24800.0,41.6486,41.6567,41.6161,41.6404,24800.0
2015-05-18 13:50:00,51.29,51.31,51.28,51.31,37400.0,41.6486,41.6648,41.6404,41.6648,37400.0
2015-05-18 14:00:00,51.31,51.33,51.29,51.3,30300.0,41.6648,41.681,41.6486,41.6567,30300.0
2015-05-18 14:10:00,51.3,51.32,51.29,51.31,42900.0,41.6567,41.6729,41.6486,41.6648,42900.0
2015-05-18 14:20:00,51.31,51.31,51.27,51.28,28000.0,41.6648,41.6648,41.6323,41.6404,28000.0
2015-05-18 14:30:00,51.28,51.3,51.27,51.3,19600.0,41.6404,41.6567,41.6323,41.6567,19600.0
2015-05-18 14:40:00,51.3,51.31,51.28,51.3,18600.0,41.6567,41.6648,41.6404,41.6567,18600.0
2015-05-18 14:50:00,51.31,51.31,51.28,51.29,44300.0,41.6648,41.6648,41.6404,41.6486,44300.0
2015-05-18 15:00:00,51.29,51.3,51.29,51.3,12600.0,41.6486,41.6567,41.6486,41.6567,12600.0
2015-05-18 15:10:00,51.3,51.33,51.29,51.31,58200.0,41.6567,41.681,41.6486,41.6648,58200.0
2015-05-18 15:20:00,51.31,51.33,51.3,51.3,44700.0,41.6648,41.681,41.6567,41.6567,44700.0
2015-05-18 15:30:00,51.3,51.33,51.3,51.32,141500.0,41.6567,41.681,41.6567,41.6729,141500.0
2015-05-18 15:40:00,51.32,51.35,51.32,51.35,147000.0,41.6729,41.6973,41.6729,41.6973,147000.0
2015-05-18 15:50:00,51.35,51.35,51.28,51.3,482200.0,41.6973,41.6973,41.6404,41.6567,482200.0
2015-05-19 09:30:00,51.21,51.3,51.11,51.17,201600.0,41.5836,41.6567,41.5024,41.5511,201600.0
2015-05-19 09:40:00,51.17,51.17,51.06,51.09,163900.0,41.5511,41.5511,41.4618,41.4861,163900.0
2015-05-19 09:50:00,51.09,51.12,51.06,51.09,64800.0,41.4861,41.5105,41.4618,41.4861,64800.0
2015-05-19 10:00:00,51.1,51.12,51.04,51.09,75700.0,41.4943,41.5105,41.4455,41.4861,75700.0
2015-05-19 10:10:00,51.1,51.15,51.06,51.1,68600.0,41.4943,41.5349,41.4618,41.4943,68600.0
2015-05-19 10:20:00,51.1,51.11,51.04,51.1,53200.0,41.4943,41.5024,41.4455,41.4943,53200.0
2015-05-19 10:30:00,51.11,51.17,51.09,51.17,41200.0,41.5024,41.5511,41.4861,41.5511,41200.0
2015-05-19 10:40:00,51.16,51.18,51.14,51.17,52600.0,41.543,41.5592,41.5267,41.5511,52600.0
2015-05-19 10:50:00,51.17,51.17,51.11,51.16,39100.0,41.5511,41.5511,41.5024,41.543,39100.0
2015-05-19 11:00:00,51.16,51.18,51.08,51.08,36200.0,41.543,41.5592,41.478,41.478,36200.0
2015-05-19 11:10:00,51.08,51.12,51.08,51.12,100800.0,41.478,41.5105,41.478,41.5105,100800.0
2015-05-19 11:20:00,51.12,51.15,51.11,51.13,102000.0,41.5105,41.5349,41.5024,41.5186,102000.0
2015-05-19 11:30:00,51.13,51.15,51.11,51.13,38600.0,41.5186,41.5349,41.5024,41.5186,38600.0
2015-05-19 11:40:00,51.13,51.13,51.06,51.07,57600.0,41.5186,41.5186,41.4618,41.4699,57600.0
2015-05-19 11:50:00,51.07,51.08,51.06,51.08,35000.0,41.4699,41.478,41.4618,41.478,35000.0
2015-05-19 12:00:00,51.07,51.11,51.07,51.1,37300.0,41.4699,41.5024,41.4699,41.4943,37300.0
2015-05-19 12:10:00,51.09,51.09,51.06,51.07,31900.0,41.4861,41.4861,41.4618,41.4699,31900.0
2015-05-19 12:20:00,51.07,51.07,51.04,51.04,38900.0,41.4699,41.4699,41.4455,41.4455,38900.0
2015-05-19 12:30:00,51.04,51.05,51.03,51.04,62900.0,41.4455,41.4537,41.4374,41.4455,62900.0
2015-05-19 12:40:00,51.04,51.05,51.02,51.05,50000.0,41.4455,41.4537,41.4293,41.4537,50000.0
2015-05-19 12:50:00,51.05,51.05,51.01,51.02,34300.0,41.4537,41.4537,41.4212,41.4293,34300.0
2015-05-19 13:00:00,51.02,51.05,51.01,51.05,13200.0,41.4293,41.4537,41.4212,41.4537,13200.0
2015-05-19 13:10:00,51.05,51.08,51.03,51.07,13900.0,41.4537,41.478,41.4374,41.4699,13900.0
2015-05-19 13:20:00,51.07,51.07,51.04,51.07,30200.0,41.4699,41.4699,41.4455,41.4699,30200.0
2015-05-19 13:30:00,51.07,51.14,51.07,51.12,63700.0,41.4699,41.5267,41.4699,41.5105,63700.0
2015-05-19 13:40:00,51.12,51.14,51.1,51.14,67900.0,41.5105,41.5267,41.4943,41.5267,67900.0
2015-05-19 13:50:00,51.13,51.15,51.12,51.13,22700.0,41.5186,41.5349,41.5105,41.5186,22700.0
2015-05-19 14:00:00,51.13,51.15,51.1,51.1,25000.0,41.5186,41.5349,41.4943,41.4943,25000.0
2015-05-19 14:10:00,51.1,51.11,51.09,51.1,19100.0,41.4943,41.5024,41.4861,41.4943,19100.0
2015-05-19 14:20:00,51.11,51.11,51.06,51.07,13700.0,41.5024,41.5024,41.4618,41.4699,13700.0
2015-05-19 14:30:00,51.07,51.07,50.95,50.97,76900.0,41.4699,41.4699,41.3725,41.3887,76900.0
2015-05-19 14:40:00,50.97,50.98,50.95,50.98,20400.0,41.3887,41.3968,41.3725,41.3968,20400.0
2015-05-19 14:50:00,50.97,50.98,50.96,50.97,20700.0,41.3887,41.3968,41.3806,41.3887,20700.0
2015-05-19 15:00:00,50.97,50.98,50.92,50.94,114300.0,41.3887,41.3968,41.3481,41.3643,114300.0
2015-05-19 15:10:00,50.93,50.94,50.88,50.92,111800.0,41.3562,41.3643,41.3156,41.3481,111800.0
2015-05-19 15:20:00,50.91,50.97,50.91,50.97,46400.0,41.34,41.3887,41.34,41.3887,46400.0
2015-05-19 15:30:00,50.97,51.0,50.95,50.98,95600.0,41.3887,41.4131,41.3725,41.3968,95600.0
2015-05-19 15:40:00,50.98,51.01,50.96,51.01,105800.0,41.3968,41.4212,41.3806,41.4212,105800.0
2015-05-19 15:50:00,51.0,51.06,50.99,51.03,249200.0,41.4131,41.4618,41.4049,41.4374,249200.0
2015-05-20 09:30:00,51.12,51.16,50.88,50.91,234200.0,41.5105,41.543,41.3156,41.34,234200.0
2015-05-20 09:40:00,50.91,51.01,50.87,50.96,86100.0,41.34,41.4212,41.3075,41.3806,86100.0
2015-05-20 09:50:00,50.97,50.99,50.93,50.94,58300.0,41.3887,41.4049,41.3562,41.3643,58300.0
2015-05-20 10:00:00,50.96,51.03,50.93,51.02,42700.0,41.3806,41.4374,41.3562,41.4293,42700.0
2015-05-20 10:10:00,51.02,51.07,51.01,51.04,22800.0,41.4293,41.4699,41.4212,41.4455,22800.0
2015-05-20 10:20:00,51.05,51.06,51.04,51.04,16300.0,41.4537,41.4618,41.4455,41.4455,16300.0
2015-05-20 10:30:00,51.05,51.07,51.03,51.03,28800.0,41.4537,41.4699,41.4374,41.4374,28800.0
2015-05-20 10:40:00,51.03,51.03,50.97,50.98,38200.0,41.4374,41.4374,41.3887,41.3968,38200.0
2015-05-20 10:50:00,51.0,51.04,50.98,51.02,32500.0,41.4131,41.4455,41.3968,41.4293,32500.0
2015-05-20 11:00:00,51.02,51.05,51.01,51.03,41800.0,41.4293,41.4537,41.4212,41.4374,41800.0
2015-05-20 11:10:00,51.04,51.05,51.01,51.05,24300.0,41.4455,41.4537,41.4212,41.4537,24300.0
2015-05-20 11:20:00,51.06,51.08,51.0,51.01,67200.0,41.4618,41.478,41.4131,41.4212,67200.0
2015-05-20 11:30:00,51.02,51.03,50.97,50.97,28000.0,41.4293,41.4374,41.3887,41.3887,28000.0
2015-05-20 11:40:00,50.98,50.99,50.97,50.99,52300.0,41.3968,41.4049,41.3887,41.4049,52300.0
2015-05-20 11:50:00,50.99,51.02,50.98,51.01,23700.0,41.4049,41.4293,41.3968,41.4212,23700.0
2015-05-20 12:00:00,51.0,51.01,50.98,50.99,20700.0,41.4131,41.4212,41.3968,41.4049,20700.0
2015-05-20 12:10:00,50.99,51.03,50.97,51.01,12500.0,41.4049,41.4374,41.3887,41.4212,12500.0
2015-05-20 12:20:00,51.01,51.06,50.99,51.01,25000.0,41.4212,41.4618,41.4049,41.4212,25000.0
2015-05-20 12:30:00,51.0,51.04,51.0,51.02,11200.0,41.4131,41.4455,41.4131,41.4293,11200.0
2015-05-20 12:40:00,51.02,51.02,51.0,51.0,13100.0,41.4293,41.4293,41.4131,41.4131,13100.0
2015-05-20 12:50:00,51.0,51.05,51.0,51.04,61500.0,41.4131,41.4537,41.4131,41.4455,61500.0
2015-05-20 13:00:00,51.03,51.03,51.0,51.0,30000.0,41.4374,41.4374,41.4131,41.4131,30000.0
2015-05-20 13:10:00,51.0,51.01,50.98,51.01,25000.0,41.4131,41.4212,41.3968,41.4212,25000.0
2015-05-20 13:20:00,51.01,51.01,50.97,50.98,9400.0,41.4212,41.4212,41.3887,41.3968,9400.0
2015-05-20 13:30:00,50.99,51.0,50.96,50.96,15300.0,41.4049,41.4131,41.3806,41.3806,15300.0
2015-05-20 13:40:00,50.96,50.98,50.95,50.96,23600.0,41.3806,41.3968,41.3725,41.3806,23600.0
2015-05-20 13:50:00,50.96,50.98,50.95,50.96,28500.0,41.3806,41.3968,41.3725,41.3806,28500.0
2015-05-20 14:00:00,50.97,51.07,50.97,51.01,128900.0,41.3887,41.4699,41.3887,41.4212,128900.0
2015-05-20 14:10:00,51.01,51.09,51.0,51.09,89800.0,41.4212,41.4861,41.4131,41.4861,89800.0
2015-05-20 14:20:00,51.08,51.17,51.07,51.17,44000.0,41.478,41.5511,41.4699,41.5511,44000.0
2015-05-20 14:30:00,51.16,51.17,51.11,51.13,28000.0,41.543,41.5511,41.5024,41.5186,28000.0
2015-05-20 14:40:00,51.12,51.15,51.08,51.09,47100.0,41.5105,41.5349,41.478,41.4861,47100.0
2015-05-20 14:50:00,51.08,51.12,51.08,51.12,70700.0,41.478,41.5105,41.478,41.5105,70700.0
2015-05-20 15:00:00,51.11,51.13,51.08,51.11,74200.0,41.5024,41.5186,41.478,41.5024,74200.0
2015-05-20 15:10:00,51.1,51.11,50.97,50.97,94300.0,41.4943,41.5024,41.3887,41.3887,94300.0
2015-05-20 15:20:00,50.98,51.03,50.96,51.02,83700.0,41.3968,41.4374,41.3806,41.4293,83700.0
2015-05-20 15:30:00,51.02,51.03,50.97,50.99,66500.0,41.4293,41.4374,41.3887,41.4049,66500.0
2015-05-20 15:40:00,50.99,51.03,50.99,51.02,40500.0,41.4049,41.4374,41.4049,41.4293,40500.0
2015-05-20 15:50:00,51.02,51.02,50.96,50.97,149300.0,41.4293,41.4293,41.3806,41.3887,149300.0
2015-05-21 09:30:00,51.02,51.02,50.9,50.95,159800.0,41.4293,41.4293,41.3319,41.3725,159800.0
2015-05-21 09:40:00,50.93,50.93,50.87,50.87,34300.0,41.3562,41.3562,41.3075,41.3075,34300.0
2015-05-21 09:50:00,50.88,50.96,50.88,50.95,63400.0,41.3156,41.3806,41.3156,41.3725,63400.0
2015-05-21 10:00:00,50.94,51.06,50.91,51.05,88700.0,41.3643,41.4618,41.34,41.4537,88700.0
2015-05-21 10:10:00,51.04,51.07,51.01,51.02,35800.0,41.4455,41.4699,41.4212,41.4293,35800.0
2015-05-21 10:20:00,51.01,51.06,51.01,51.06,32200.0,41.4212,41.4618,41.4212,41.4618,32200.0
2015-05-21 10:30:00,51.06,51.06,51.03,51.05,67100.0,41.4618,41.4618,41.4374,41.4537,67100.0
2015-05-21 10:40:00,51.05,51.11,51.04,51.1,35400.0,41.4537,41.5024,41.4455,41.4943,35400.0
2015-05-21 10:50:00,51.1,51.13,51.07,51.11,37800.0,41.4943,41.5186,41.4699,41.5024,37800.0
2015-05-21 11:00:00,51.11,51.15,51.11,51.15,37400.0,41.5024,41.5349,41.5024,41.5349,37400.0
2015-05-21 11:10:00,51.15,51.17,51.13,51.14,30300.0,41.5349,41.5511,41.5186,41.5267,30300.0
2015-05-21 11:20:00,51.13,51.18,51.13,51.18,51500.0,41.5186,41.5592,41.5186,41.5592,51500.0
2015-05-21 11:30:00,51.18,51.2,51.17,51.19,16400.0,41.5592,41.5755,41.5511,41.5673,16400.0
2015-05-21 11:40:00,51.2,51.2,51.15,51.16,9500.0,41.5755,41.5755,41.5349,41.543,9500.0
2015-05-21 11:50:00,51.16,51.18,51.14,51.17,8000.0,41.543,41.5592,41.5267,41.5511,8000.0
2015-05-21 12:00:00,51.17,51.17,51.11,51.12,14100.0,41.5511,41.5511,41.5024,41.5105,14100.0
2015-05-21 12:10:00,51.12,51.16,51.12,51.16,50300.0,41.5105,41.543,41.5105,41.543,50300.0
2015-05-21 12:20:00,51.16,51.17,51.15,51.16,44700.0,41.543,41.5511,41.5349,41.543,44700.0
2015-05-21 12:30:00,51.16,51.17,51.12,51.14,32400.0,41.543,41.5511,41.5105,41.5267,32400.0
2015-05-21 12:40:00,51.14,51.16,51.1,51.1,11200.0,41.5267,41.543,41.4943,41.4943,11200.0
2015-05-21 12:50:00,51.09,51.11,51.09,51.11,23700.0,41.4861,41.5024,41.4861,41.5024,23700.0
2015-05-21 13:00:00,51.12,51.14,51.11,51.14,20300.0,41.5105,41.5267,41.5024,41.5267,20300.0
2015-05-21 13:10:00,51.13,51.14,51.11,51.12,26900.0,41.5186,41.5267,41.5024,41.5105,26900.0
2015-05-21 13:20:00,51.13,51.13,51.09,51.1,18500.0,41.5186,41.5186,41.4861,41.4943,18500.0
2015-05-21 13:30:00,51.1,51.1,51.07,51.09,22800.0,41.4943,41.4943,41.4699,41.4861,22800.0
2015-05-21 13:40:00,51.09,51.09,51.05,51.05,32100.0,41.4861,41.4861,41.4537,41.4537,32100.0
2015-05-21 13:50:00,51.06,51.09,51.05,51.08,50100.0,41.4618,41.4861,41.4537,41.478,50100.0
2015-05-21 14:00:00,51.07,51.12,51.05,51.11,20600.0,41.4699,41.5105,41.4537,41.5024,20600.0
2015-05-21 14:10:00,51.11,51.15,51.1,51.15,17900.0,41.5024,41.5349,41.4943,41.5349,17900.0
2015-05-21 14:20:00,51.14,51.19,51.13,51.19,9700.0,41.5267,41.5673,41.5186,41.5673,9700.0
2015-05-21 14:30:00,51.19,51.21,51.16,51.2,21400.0,41.5673,41.5836,41.543,41.5755,21400.0
2015-05-21 14:40:00,51.2,51.24,51.2,51.24,14700.0,41.5755,41.6079,41.5755,41.6079,14700.0
2015-05-21 14:50:00,51.24,51.25,51.2,51.21,39100.0,41.6079,41.6161,41.5755,41.5836,39100.0
2015-05-21 15:00:00,51.21,51.23,51.19,51.19,22800.0,41.5836,41.5998,41.5673,41.5673,22800.0
2015-05-21 15:10:00,51.19,51.2,51.17,51.19,57000.0,41.5673,41.5755,41.5511,41.5673,57000.0
2015-05-21 15:20:00,51.19,51.2,51.17,51.2,15800.0,41.5673,41.5755,41.5511,41.5755,15800.0
2015-05-21 15:30:00,51.2,51.24,51.2,51.22,54900.0,41.5755,41.6079,41.5755,41.5917,54900.0
2015-05-21 15:40:00,51.22,51.29,51.22,51.23,156800.0,41.5917,41.6486,41.5917,41.5998,156800.0
2015-05-21 15:50:00,51.23,51.23,51.16,51.19,233300.0,41.5998,41.5998,41.543,41.5673,233300.0
2015-05-22 09:30:00,51.15,51.18,51.03,51.18,225800.0,41.5349,41.5592,41.4374,41.5592,225800.0
2015-05-22 09:40:00,51.17,51.22,51.16,51.19,151000.0,41.5511,41.5917,41.543,41.5673,151000.0
2015-05-22 09:50:00,51.2,51.2,51.14,51.18,45600.0,41.5755,41.5755,41.5267,41.5592,45600.0
2015-05-22 10:00:00,51.19,51.21,51.17,51.18,29100.0,41.5673,41.5836,41.5511,41.5592,29100.0
2015-05-22 10:10:00,51.18,51.19,51.09,51.09,11700.0,41.5592,41.5673,41.4861,41.4861,11700.0
2015-05-22 10:20:00,51.09,51.17,51.08,51.13,29200.0,41.4861,41.5511,41.478,41.5186,29200.0
2015-05-22 10:30:00,51.14,51.14,51.1,51.13,12900.0,41.5267,41.5267,41.4943,41.5186,12900.0
2015-05-22 10:40:00,51.13,51.14,51.07,51.07,23700.0,41.5186,41.5267,41.4699,41.4699,23700.0
2015-05-22 10:50:00,51.07,51.1,51.06,51.09,10400.0,41.4699,41.4943,41.4618,41.4861,10400.0
2015-05-22 11:00:00,51.1,51.1,51.05,51.06,15000.0,41.4943,41.4943,41.4537,41.4618,15000.0
2015-05-22 11:10:00,51.06,51.09,51.05,51.08,24600.0,41.4618,41.4861,41.4537,41.478,24600.0
2015-05-22 11:20:00,51.08,51.1,51.05,51.09,43900.0,41.478,41.4943,41.4537,41.4861,43900.0
2015-05-22 11:30:00,51.09,51.1,51.06,51.09,33400.0,41.4861,41.4943,41.4618,41.4861,33400.0
2015-05-22 11:40:00,51.09,51.1,51.04,51.05,73500.0,41.4861,41.4943,41.4455,41.4537,73500.0
2015-05-22 11:50:00,51.06,51.1,51.05,51.09,24400.0,41.4618,41.4943,41.4537,41.4861,24400.0
2015-05-22 12:00:00,51.09,51.1,51.07,51.1,20700.0,41.4861,41.4943,41.4699,41.4943,20700.0
2015-05-22 12:10:00,51.1,51.12,51.09,51.11,19600.0,41.4943,41.5105,41.4861,41.5024,19600.0
2015-05-22 12:20:00,51.11,51.12,51.1,51.1,18000.0,41.5024,41.5105,41.4943,41.4943,18000.0
2015-05-22 12:30:00,51.11,51.12,51.08,51.1,42700.0,41.5024,41.5105,41.478,41.4943,42700.0
2015-05-22 12:40:00,51.1,51.11,51.08,51.09,8100.0,41.4943,41.5024,41.478,41.4861,8100.0
2015-05-22 12:50:00,51.1,51.11,51.08,51.1,35800.0,41.4943,41.5024,41.478,41.4943,35800.0
2015-05-22 13:00:00,51.08,51.16,51.06,51.14,118100.0,41.478,41.543,41.4618,41.5267,118100.0
2015-05-22 13:10:00,51.13,51.14,51.09,51.12,37900.0,41.5186,41.5267,41.4861,41.5105,37900.0
2015-05-22 13:20:00,51.12,51.14,51.11,51.12,23900.0,41.5105,41.5267,41.5024,41.5105,23900.0
2015-05-22 13:30:00,51.13,51.15,51.12,51.15,13700.0,41.5186,41.5349,41.5105,41.5349,13700.0
2015-05-22 13:40:00,51.15,51.17,51.14,51.17,8800.0,41.5349,41.5511,41.5267,41.5511,8800.0
2015-05-22 13:50:00,51.16,51.18,51.16,51.18,13200.0,41.543,41.5592,41.543,41.5592,13200.0
2015-05-22 14:00:00,51.18,51.19,51.16,51.17,21700.0,41.5592,41.5673,41.543,41.5511,21700.0
2015-05-22 14:10:00,51.18,51.2,51.16,51.17,28500.0,41.5592,41.5755,41.543,41.5511,28500.0
2015-05-22 14:20:00,51.16,51.17,51.14,51.17,16200.0,41.543,41.5511,41.5267,41.5511,16200.0
2015-05-22 14:30:00,51.16,51.17,51.15,51.16,9200.0,41.543,41.5511,41.5349,41.543,9200.0
2015-05-22 14:40:00,51.16,51.16,51.13,51.15,6000.0,41.543,41.543,41.5186,41.5349,6000.0
2015-05-22 14:50:00,51.14,51.15,51.12,51.14,13700.0,41.5267,41.5349,41.5105,41.5267,13700.0
2015-05-22 15:00:00,51.13,51.18,51.13,51.16,17000.0,41.5186,41.5592,41.5186,41.543,17000.0
2015-05-22 15:10:00,51.16,51.18,51.16,51.18,20400.0,41.543,41.5592,41.543,41.5592,20400.0
2015-05-22 15:20:00,51.18,51.19,51.17,51.19,13000.0,41.5592,41.5673,41.5511,41.5673,13000.0
2015-05-22 15:30:00,51.19,51.2,51.17,51.2,47200.0,41.5673,41.5755,41.5511,41.5755,47200.0
2015-05-22 15:40:00,51.19,51.19,51.14,51.16,36300.0,41.5673,41.5673,41.5267,41.543,36300.0
2015-05-22 15:50:00,51.16,51.16,51.1,51.12,270200.0,41.543,41.543,41.4943,41.5105,270200.0
2015-05-26 09:30:00,50.86,50.87,50.72,50.73,180600.0,41.2994,41.3075,41.1857,41.1938,180600.0
2015-05-26 09:40:00,50.71,50.78,50.67,50.68,134100.0,41.1776,41.2344,41.1451,41.1532,134100.0
2015-05-26 09:50:00,50.66,50.67,50.58,50.66,93200.0,41.137,41.1451,41.072,41.137,93200.0
2015-05-26 10:00:00,50.65,50.65,50.54,50.55,118600.0,41.1289,41.1289,41.0395,41.0477,118600.0
2015-05-26 10:10:00,50.55,50.55,50.49,50.52,169700.0,41.0477,41.0477,40.9989,41.0233,169700.0
2015-05-26 10:20:00,50.51,50.52,50.49,50.5,59900.0,41.0152,41.0233,40.9989,41.0071,59900.0
2015-05-26 10:30:00,50.5,50.51,50.44,50.45,96800.0,41.0071,41.0152,40.9583,40.9665,96800.0
2015-05-26 10:40:00,50.45,50.48,50.44,50.45,171100.0,40.9665,40.9908,40.9583,40.9665,171100.0
2015-05-26 10:50:00,50.45,50.46,50.42,50.44,117700.0,40.9665,40.9746,40.9421,40.9583,117700.0
2015-05-26 11:00:00,50.45,50.46,50.42,50.46,74200.0,40.9665,40.9746,40.9421,40.9746,74200.0
2015-05-26 11:10:00,50.46,50.47,50.44,50.45,53800.0,40.9746,40.9827,40.9583,40.9665,53800.0
2015-05-26 11:20:00,50.45,50.52,50.44,50.51,96700.0,40.9665,41.0233,40.9583,41.0152,96700.0
2015-05-26 11:30:00,50.51,50.57,50.49,50.54,78700.0,41.0152,41.0639,40.9989,41.0395,78700.0
2015-05-26 11:40:00,50.54,50.55,50.52,50.53,56000.0,41.0395,41.0477,41.0233,41.0314,56000.0
2015-05-26 11:50:00,50.52,50.53,50.46,50.47,63700.0,41.0233,41.0314,40.9746,40.9827,63700.0
2015-05-26 12:00:00,50.47,50.49,50.46,50.47,42400.0,40.9827,40.9989,40.9746,40.9827,42400.0
2015-05-26 12:10:00,50.48,50.49,50.47,50.49,42700.0,40.9908,40.9989,40.9827,40.9989,42700.0
2015-05-26 12:20:00,50.49,50.52,50.48,50.49,28000.0,40.9989,41.0233,40.9908,40.9989,28000.0
2015-05-26 12:30:00,50.5,50.51,50.46,50.47,36200.0,41.0071,41.0152,40.9746,40.9827,36200.0
2015-05-26 12:40:00,50.46,50.49,50.46,50.48,14100.0,40.9746,40.9989,40.9746,40.9908,14100.0
2015-05-26 12:50:00,50.48,50.48,50.43,50.43,43500.0,40.9908,40.9908,40.9502,40.9502,43500.0
2015-05-26 13:00:00,50.43,50.44,50.36,50.37,81600.0,40.9502,40.9583,40.8934,40.9015,81600.0
2015-05-26 13:10:00,50.37,50.39,50.36,50.39,21700.0,40.9015,40.9177,40.8934,40.9177,21700.0
2015-05-26 13:20:00,50.39,50.45,50.39,50.44,65000.0,40.9177,40.9665,40.9177,40.9583,65000.0
2015-05-26 13:30:00,50.44,50.44,50.38,50.38,45600.0,40.9583,40.9583,40.9096,40.9096,45600.0
2015-05-26 13:40:00,50.39,50.42,50.36,50.38,52800.0,40.9177,40.9421,40.8934,40.9096,52800.0
2015-05-26 13:50:00,50.38,50.42,50.36,50.37,56100.0,40.9096,40.9421,40.8934,40.9015,56100.0
2015-05-26 14:00:00,50.37,50.39,50.37,50.38,26700.0,40.9015,40.9177,40.9015,40.9096,26700.0
2015-05-26 14:10:00,50.37,50.4,50.35,50.38,27500.0,40.9015,40.9259,40.8853,40.9096,27500.0
2015-05-26 14:20:00,50.38,50.39,50.35,50.36,74100.0,40.9096,40.9177,40.8853,40.8934,74100.0
2015-05-26 14:30:00,50.37,50.37,50.33,50.36,51500.0,40.9015,40.9015,40.869,40.8934,51500.0
2015-05-26 14:40:00,50.36,50.38,50.32,50.32,51400.0,40.8934,40.9096,40.8609,40.8609,51400.0
2015-05-26 14:50:00,50.32,50.33,50.3,50.3,37400.0,40.8609,40.869,40.8446,40.8446,37400.0
2015-05-26 15:00:00,50.29,50.37,50.29,50.35,49000.0,40.8365,40.9015,40.8365,40.8853,49000.0
2015-05-26 15:10:00,50.35,50.4,50.33,50.37,75100.0,40.8853,40.9259,40.869,40.9015,75100.0
2015-05-26 15:20:00,50.37,50.41,50.35,50.41,122800.0,40.9015,40.934,40.8853,40.934,122800.0
2015-05-26 15:30:00,50.41,50.49,50.4,50.48,174300.0,40.934,40.9989,40.9259,40.9908,174300.0
2015-05-26 15:40:00,50.48,50.52,50.47,50.5,213300.0,40.9908,41.0233,40.9827,41.0071,213300.0
2015-05-26 15:50:00,50.5,50.5,50.45,50.48,464500.0,41.0071,41.0071,40.9665,40.9908,464500.0
2015-05-27 09:30:00,50.48,50.55,50.42,50.53,271100.0,40.9908,41.0477,40.9421,41.0314,271100.0
2015-05-27 09:40:00,50.53,50.63,50.52,50.63,196300.0,41.0314,41.1126,41.0233,41.1126,196300.0
2015-05-27 09:50:00,50.63,50.78,50.63,50.67,131600.0,41.1126,41.2344,41.1126,41.1451,131600.0
2015-05-27 10:00:00,50.68,50.69,50.59,50.61,58500.0,41.1532,41.1613,41.0801,41.0964,58500.0
2015-05-27 10:10:00,50.61,50.68,50.61,50.62,44200.0,41.0964,41.1532,41.0964,41.1045,44200.0
2015-05-27 10:20:00,50.61,50.64,50.57,50.57,156000.0,41.0964,41.1207,41.0639,41.0639,156000.0
2015-05-27 10:30:00,50.56,50.62,50.55,50.62,78900.0,41.0558,41.1045,41.0477,41.1045,78900.0
2015-05-27 10:40:00,50.62,50.63,50.58,50.6,21000.0,41.1045,41.1126,41.072,41.0883,21000.0
2015-05-27 10:50:00,50.6,50.64,50.58,50.64,31200.0,41.0883,41.1207,41.072,41.1207,31200.0
2015-05-27 11:00:00,50.64,50.68,50.64,50.64,31100.0,41.1207,41.1532,41.1207,41.1207,31100.0
2015-05-27 11:10:00,50.65,50.66,50.63,50.63,12100.0,41.1289,41.137,41.1126,41.1126,12100.0
2015-05-27 11:20:00,50.62,50.68,50.6,50.68,101800.0,41.1045,41.1532,41.0883,41.1532,101800.0
2015-05-27 11:30:00,50.68,50.7,50.66,50.69,91200.0,41.1532,41.1695,41.137,41.1613,91200.0
2015-05-27 11:40:00,50.7,50.78,50.7,50.75,86400.0,41.1695,41.2344,41.1695,41.2101,86400.0
2015-05-27 11:50:00,50.75,50.78,50.75,50.77,31800.0,41.2101,41.2344,41.2101,41.2263,31800.0
2015-05-27 12:00:00,50.77,50.78,50.76,50.76,23600.0,41.2263,41.2344,41.2182,41.2182,23600.0
2015-05-27 12:10:00,50.77,50.8,50.75,50.78,17500.0,41.2263,41.2507,41.2101,41.2344,17500.0
2015-05-27 12:20:00,50.79,50.79,50.76,50.77,10500.0,41.2425,41.2425,41.2182,41.2263,10500.0
2015-05-27 12:30:00,50.77,50.77,50.73,50.73,11000.0,41.2263,41.2263,41.1938,41.1938,11000.0
2015-05-27 12:40:00,50.73,50.76,50.72,50.73,11100.0,41.1938,41.2182,41.1857,41.1938,11100.0
2015-05-27 12:50:00,50.72,50.74,50.69,50.71,15400.0,41.1857,41.2019,41.1613,41.1776,15400.0
2015-05-27 13:00:00,50.71,50.74,50.7,50.73,97300.0,41.1776,41.2019,41.1695,41.1938,97300.0
2015-05-27 13:10:00,50.74,50.77,50.74,50.76,50700.0,41.2019,41.2263,41.2019,41.2182,50700.0
2015-05-27 13:20:00,50.76,50.79,50.75,50.78,25000.0,41.2182,41.2425,41.2101,41.2344,25000.0
2015-05-27 13:30:00,50.79,50.8,50.77,50.78,19700.0,41.2425,41.2507,41.2263,41.2344,19700.0
2015-05-27 13:40:00,50.78,50.8,50.77,50.77,28500.0,41.2344,41.2507,41.2263,41.2263,28500.0
2015-05-27 13:50:00,50.78,50.79,50.77,50.78,20400.0,41.2344,41.2425,41.2263,41.2344,20400.0
2015-05-27 14:00:00,50.78,50.82,50.78,50.8,30100.0,41.2344,41.2669,41.2344,41.2507,30100.0
2015-05-27 14:10:00,50.8,50.8,50.76,50.79,49300.0,41.2507,41.2507,41.2182,41.2425,49300.0
2015-05-27 14:20:00,50.79,50.79,50.76,50.77,50800.0,41.2425,41.2425,41.2182,41.2263,50800.0
2015-05-27 14:30:00,50.78,50.79,50.76,50.76,22900.0,41.2344,41.2425,41.2182,41.2182,22900.0
2015-05-27 14:40:00,50.77,50.8,50.77,50.78,22300.0,41.2263,41.2507,41.2263,41.2344,22300.0
2015-05-27 14:50:00,50.78,50.82,50.78,50.82,19000.0,41.2344,41.2669,41.2344,41.2669,19000.0
2015-05-27 15:00:00,50.82,50.83,50.79,50.82,23400.0,41.2669,41.275,41.2425,41.2669,23400.0
2015-05-27 15:10:00,50.82,50.86,50.8,50.86,90300.0,41.2669,41.2994,41.2507,41.2994,90300.0
2015-05-27 15:20:00,50.86,50.86,50.81,50.83,52700.0,41.2994,41.2994,41.2588,41.275,52700.0
2015-05-27 15:30:00,50.82,50.86,50.81,50.86,69800.0,41.2669,41.2994,41.2588,41.2994,69800.0
2015-05-27 15:40:00,50.87,50.87,50.82,50.87,125800.0,41.3075,41.3075,41.2669,41.3075,125800.0
2015-05-27 15:50:00,50.87,50.89,50.82,50.83,368100.0,41.3075,41.3237,41.2669,41.275,368100.0
2015-05-28 09:30:00,50.73,50.75,50.65,50.73,132400.0,41.1938,41.2101,41.1289,41.1938,132400.0
2015-05-28 09:40:00,50.74,50.82,50.74,50.76,96200.0,41.2019,41.2669,41.2019,41.2182,96200.0
2015-05-28 09:50:00,50.77,50.8,50.68,50.69,105100.0,41.2263,41.2507,41.1532,41.1613,105100.0
2015-05-28 10:00:00,50.69,50.72,50.67,50.7,59300.0,41.1613,41.1857,41.1451,41.1695,59300.0
2015-05-28 10:10:00,50.7,50.74,50.67,50.73,45900.0,41.1695,41.2019,41.1451,41.1938,45900.0
2015-05-28 10:20:00,50.75,50.76,50.69,50.69,25200.0,41.2101,41.2182,41.1613,41.1613,25200.0
2015-05-28 10:30:00,50.69,50.7,50.64,50.66,34900.0,41.1613,41.1695,41.1207,41.137,34900.0
2015-05-28 10:40:00,50.66,50.68,50.64,50.67,9800.0,41.137,41.1532,41.1207,41.1451,9800.0
2015-05-28 10:50:00,50.67,50.69,50.66,50.68,23900.0,41.1451,41.1613,41.137,41.1532,23900.0
2015-05-28 11:00:00,50.69,50.75,50.69,50.74,62800.0,41.1613,41.2101,41.1613,41.2019,62800.0
2015-05-28 11:10:00,50.74,50.82,50.73,50.78,30900.0,41.2019,41.2669,41.1938,41.2344,30900.0
2015-05-28 11:20:00,50.78,50.79,50.73,50.75,19500.0,41.2344,41.2425,41.1938,41.2101,19500.0
2015-05-28 11:30:00,50.75,50.79,50.75,50.76,14800.0,41.2101,41.2425,41.2101,41.2182,14800.0
2015-05-28 11:40:00,50.77,50.81,50.73,50.73,49500.0,41.2263,41.2588,41.1938,41.1938,49500.0
2015-05-28 11:50:00,50.74,50.76,50.71,50.73,22700.0,41.2019,41.2182,41.1776,41.1938,22700.0
2015-05-28 12:00:00,50.74,50.75,50.71,50.73,13600.0,41.2019,41.2101,41.1776,41.1938,13600.0
2015-05-28 12:10:00,50.73,50.77,50.72,50.75,29400.0,41.1938,41.2263,41.1857,41.2101,29400.0
2015-05-28 12:20:00,50.75,50.78,50.73,50.76,21800.0,41.2101,41.2344,41.1938,41.2182,21800.0
2015-05-28 12:30:00,50.75,50.75,50.64,50.64,27000.0,41.2101,41.2101,41.1207,41.1207,27000.0
2015-05-28 12:40:00,50.64,50.7,50.63,50.7,37800.0,41.1207,41.1695,41.1126,41.1695,37800.0
2015-05-28 12:50:00,50.7,50.72,50.69,50.7,27800.0,41.1695,41.1857,41.1613,41.1695,27800.0
2015-05-28 13:00:00,50.7,50.77,50.7,50.76,26800.0,41.1695,41.2263,41.1695,41.2182,26800.0
2015-05-28 13:10:00,50.76,50.76,50.72,50.74,25200.0,41.2182,41.2182,41.1857,41.2019,25200.0
2015-05-28 13:20:00,50.74,50.76,50.73,50.76,21900.0,41.2019,41.2182,41.1938,41.2182,21900.0
2015-05-28 13:30:00,50.76,50.79,50.73,50.78,25900.0,41.2182,41.2425,41.1938,41.2344,25900.0
2015-05-28 13:40:00,50.79,50.8,50.77,50.79,9000.0,41.2425,41.2507,41.2263,41.2425,9000.0
2015-05-28 13:50:00,50.79,50.81,50.78,50.78,24700.0,41.2425,41.2588,41.2344,41.2344,24700.0
2015-05-28 14:00:00,50.79,50.81,50.77,50.79,19500.0,41.2425,41.2588,41.2263,41.2425,19500.0
2015-05-28 14:10:00,50.8,50.81,50.77,50.77,15900.0,41.2507,41.2588,41.2263,41.2263,15900.0
2015-05-28 14:20:00,50.78,50.86,50.77,50.86,80100.0,41.2344,41.2994,41.2263,41.2994,80100.0
2015-05-28 14:30:00,50.86,50.94,50.85,50.89,81000.0,41.2994,41.3643,41.2913,41.3237,81000.0
2015-05-28 14:40:00,50.89,50.9,50.87,50.88,9900.0,41.3237,41.3319,41.3075,41.3156,9900.0
2015-05-28 14:50:00,50.89,50.9,50.87,50.89,60200.0,41.3237,41.3319,41.3075,41.3237,60200.0
2015-05-28 15:00:00,50.9,50.93,50.89,50.9,21400.0,41.3319,41.3562,41.3237,41.3319,21400.0
2015-05-28 15:10:00,50.9,50.94,50.89,50.94,30200.0,41.3319,41.3643,41.3237,41.3643,30200.0
2015-05-28 15:20:00,50.94,50.94,50.88,50.89,24800.0,41.3643,41.3643,41.3156,41.3237,24800.0
2015-05-28 15:30:00,50.9,50.93,50.9,50.92,42900.0,41.3319,41.3562,41.3319,41.3481,42900.0
2015-05-28 15:40:00,50.91,50.95,50.91,50.94,44400.0,41.34,41.3725,41.34,41.3643,44400.0
2015-05-28 15:50:00,50.94,50.97,50.93,50.95,182800.0,41.3643,41.3887,41.3562,41.3725,182800.0
2015-05-29 09:30:00,50.92,50.92,50.77,50.85,146400.0,41.3481,41.3481,41.2263,41.2913,146400.0
2015-05-29 09:40:00,50.84,50.89,50.81,50.81,120300.0,41.2831,41.3237,41.2588,41.2588,120300.0
2015-05-29 09:50:00,50.82,50.88,50.8,50.81,173400.0,41.2669,41.3156,41.2507,41.2588,173400.0
2015-05-29 10:00:00,50.8,50.85,50.77,50.8,124500.0,41.2507,41.2913,41.2263,41.2507,124500.0
2015-05-29 10:10:00,50.8,50.87,50.78,50.87,47200.0,41.2507,41.3075,41.2344,41.3075,47200.0
2015-05-29 10:20:00,50.87,50.93,50.86,50.87,52200.0,41.3075,41.3562,41.2994,41.3075,52200.0
2015-05-29 10:30:00,50.86,50.86,50.76,50.76,56700.0,41.2994,41.2994,41.2182,41.2182,56700.0
2015-05-29 10:40:00,50.76,50.77,50.65,50.65,43600.0,41.2182,41.2263,41.1289,41.1289,43600.0
2015-05-29 10:50:00,50.65,50.73,50.62,50.73,69600.0,41.1289,41.1938,41.1045,41.1938,69600.0
2015-05-29 11:00:00,50.73,50.73,50.67,50.71,52700.0,41.1938,41.1938,41.1451,41.1776,52700.0
2015-05-29 11:10:00,50.71,50.76,50.68,50.74,43000.0,41.1776,41.2182,41.1532,41.2019,43000.0
2015-05-29 11:20:00,50.75,50.75,50.67,50.67,47900.0,41.2101,41.2101,41.1451,41.1451,47900.0
2015-05-29 11:30:00,50.67,50.72,50.65,50.72,58900.0,41.1451,41.1857,41.1289,41.1857,58900.0
2015-05-29 11:40:00,50.72,50.81,50.72,50.78,37100.0,41.1857,41.2588,41.1857,41.2344,37100.0
2015-05-29 11:50:00,50.79,50.81,50.77,50.8,32600.0,41.2425,41.2588,41.2263,41.2507,32600.0
2015-05-29 12:00:00,50.8,50.82,50.76,50.77,47300.0,41.2507,41.2669,41.2182,41.2263,47300.0
2015-05-29 12:10:00,50.77,50.79,50.75,50.77,30700.0,41.2263,41.2425,41.2101,41.2263,30700.0
2015-05-29 12:20:00,50.76,50.8,50.75,50.8,14100.0,41.2182,41.2507,41.2101,41.2507,14100.0
2015-05-29 12:30:00,50.8,50.85,50.8,50.83,26900.0,41.2507,41.2913,41.2507,41.275,26900.0
2015-05-29 12:40:00,50.83,50.83,50.79,50.79,8900.0,41.275,41.275,41.2425,41.2425,8900.0
2015-05-29 12:50:00,50.79,50.8,50.75,50.77,18100.0,41.2425,41.2507,41.2101,41.2263,18100.0
2015-05-29 13:00:00,50.77,50.77,50.73,50.74,17100.0,41.2263,41.2263,41.1938,41.2019,17100.0
2015-05-29 13:10:00,50.74,50.75,50.73,50.74,23600.0,41.2019,41.2101,41.1938,41.2019,23600.0
2015-05-29 13:20:00,50.75,50.77,50.74,50.75,10500.0,41.2101,41.2263,41.2019,41.2101,10500.0
2015-05-29 13:30:00,50.75,50.76,50.69,50.7,20200.0,41.2101,41.2182,41.1613,41.1695,20200.0
2015-05-29 13:40:00,50.7,50.71,50.68,50.68,38400.0,41.1695,41.1776,41.1532,41.1532,38400.0
2015-05-29 13:50:00,50.69,50.69,50.64,50.65,35700.0,41.1613,41.1613,41.1207,41.1289,35700.0
2015-05-29 14:00:00,50.64,50.67,50.63,50.66,17000.0,41.1207,41.1451,41.1126,41.137,17000.0
2015-05-29 14:10:00,50.65,50.66,50.61,50.61,32800.0,41.1289,41.137,41.0964,41.0964,32800.0
2015-05-29 14:20:00,50.61,50.61,50.54,50.57,32400.0,41.0964,41.0964,41.0395,41.0639,32400.0
2015-05-29 14:30:00,50.56,50.57,50.51,50.54,44000.0,41.0558,41.0639,41.0152,41.0395,44000.0
2015-05-29 14:40:00,50.54,50.54,50.48,50.52,78200.0,41.0395,41.0395,40.9908,41.0233,78200.0
2015-05-29 14:50:00,50.51,50.61,50.51,50.59,40900.0,41.0152,41.0964,41.0152,41.0801,40900.0
2015-05-29 15:00:00,50.59,50.67,50.57,50.66,53700.0,41.0801,41.1451,41.0639,41.137,53700.0
2015-05-29 15:10:00,50.66,50.69,50.64,50.64,55000.0,41.137,41.1613,41.1207,41.1207,55000.0
2015-05-29 15:20:00,50.65,50.69,50.63,50.68,105800.0,41.1289,41.1613,41.1126,41.1532,105800.0
2015-05-29 15:30:00,50.68,50.71,50.65,50.66,125900.0,41.1532,41.1776,41.1289,41.137,125900.0
2015-05-29 15:40:00,50.66,50.72,50.66,50.67,209100.0,41.137,41.1857,41.137,41.1451,209100.0
2015-05-29 15:50:00,50.67,50.68,50.6,50.6,665700.0,41.1451,41.1532,41.0883,41.0883,665700.0
2015-06-01 09:30:00,50.73,50.77,50.6,50.62,158012.0,41.1938,41.2263,41.0883,41.1045,158012.0
2015-06-01 09:40:00,50.62,50.62,50.55,50.56,119411.0,41.1045,41.1045,41.0477,41.0558,119411.0
2015-06-01 09:50:00,50.55,50.59,50.49,50.59,198496.0,41.0477,41.0801,40.9989,41.0801,198496.0
2015-06-01 10:00:00,50.59,50.63,50.52,50.53,334382.0,41.0801,41.1126,41.0233,41.0314,334382.0
2015-06-01 10:10:00,50.54,50.54,50.34,50.38,130286.0,41.0395,41.0395,40.8771,40.9096,130286.0
2015-06-01 10:20:00,50.37,50.45,50.36,50.42,86490.0,40.9015,40.9665,40.8934,40.9421,86490.0
2015-06-01 10:30:00,50.41,50.41,50.33,50.37,157210.0,40.934,40.934,40.869,40.9015,157210.0
2015-06-01 10:40:00,50.37,50.37,50.28,50.33,68793.0,40.9015,40.9015,40.8284,40.869,68793.0
2015-06-01 10:50:00,50.33,50.42,50.3,50.4,71636.0,40.869,40.9421,40.8446,40.9259,71636.0
2015-06-01 11:00:00,50.4,50.46,50.39,50.45,46710.0,40.9259,40.9746,40.9177,40.9665,46710.0
2015-06-01 11:10:00,50.44,50.48,50.38,50.39,32841.0,40.9583,40.9908,40.9096,40.9177,32841.0
2015-06-01 11:20:00,50.39,50.43,50.36,50.37,62980.0,40.9177,40.9502,40.8934,40.9015,62980.0
2015-06-01 11:30:00,50.36,50.38,50.34,50.37,189576.0,40.8934,40.9096,40.8771,40.9015,189576.0
2015-06-01 11:40:00,50.37,50.38,50.34,50.36,54263.0,40.9015,40.9096,40.8771,40.8934,54263.0
2015-06-01 11:50:00,50.36,50.38,50.35,50.36,23284.0,40.8934,40.9096,40.8853,40.8934,23284.0
2015-06-01 12:00:00,50.36,50.44,50.35,50.43,19652.0,40.8934,40.9583,40.8853,40.9502,19652.0
2015-06-01 12:10:00,50.43,50.57,50.43,50.57,41369.0,40.9502,41.0639,40.9502,41.0639,41369.0
2015-06-01 12:20:00,50.58,50.63,50.55,50.62,50853.0,41.072,41.1126,41.0477,41.1045,50853.0
2015-06-01 12:30:00,50.62,50.64,50.57,50.59,14220.0,41.1045,41.1207,41.0639,41.0801,14220.0
2015-06-01 12:40:00,50.59,50.61,50.58,50.61,85435.0,41.0801,41.0964,41.072,41.0964,85435.0
2015-06-01 12:50:00,50.61,50.68,50.61,50.68,88788.0,41.0964,41.1532,41.0964,41.1532,88788.0
2015-06-01 13:00:00,50.69,50.7,50.65,50.66,13749.0,41.1613,41.1695,41.1289,41.137,13749.0
2015-06-01 13:10:00,50.66,50.7,50.65,50.66,70343.0,41.137,41.1695,41.1289,41.137,70343.0
2015-06-01 13:20:00,50.67,50.69,50.66,50.68,30195.0,41.1451,41.1613,41.137,41.1532,30195.0
2015-06-01 13:30:00,50.68,50.71,50.68,50.71,109810.0,41.1532,41.1776,41.1532,41.1776,109810.0
2015-06-01 13:40:00,50.72,50.73,50.69,50.73,11728.0,41.1857,41.1938,41.1613,41.1938,11728.0
2015-06-01 13:50:00,50.73,50.73,50.69,50.72,27480.0,41.1938,41.1938,41.1613,41.1857,27480.0
2015-06-01 14:00:00,50.72,50.73,50.7,50.71,53625.0,41.1857,41.1938,41.1695,41.1776,53625.0
2015-06-01 14:10:00,50.72,50.73,50.69,50.71,21384.0,41.1857,41.1938,41.1613,41.1776,21384.0
2015-06-01 14:20:00,50.71,50.74,50.7,50.72,182489.0,41.1776,41.2019,41.1695,41.1857,182489.0
2015-06-01 14:30:00,50.73,50.75,50.68,50.68,79115.0,41.1938,41.2101,41.1532,41.1532,79115.0
2015-06-01 14:40:00,50.69,50.71,50.67,50.7,79300.0,41.1613,41.1776,41.1451,41.1695,79300.0
2015-06-01 14:50:00,50.69,50.7,50.67,50.69,96379.0,41.1613,41.1695,41.1451,41.1613,96379.0
2015-06-01 15:00:00,50.7,50.73,50.69,50.73,24699.0,41.1695,41.1938,41.1613,41.1938,24699.0
2015-06-01 15:10:00,50.73,50.74,50.69,50.69,40915.0,41.1938,41.2019,41.1613,41.1613,40915.0
2015-06-01 15:20:00,50.68,50.71,50.67,50.69,55786.0,41.1532,41.1776,41.1451,41.1613,55786.0
2015-06-01 15:30:00,50.68,50.68,50.61,50.62,150270.0,41.1532,41.1532,41.0964,41.1045,150270.0
2015-06-01 15:40:00,50.62,50.66,50.59,50.65,136168.0,41.1045,41.137,41.0801,41.1289,136168.0
2015-06-01 15:50:00,50.65,50.65,50.58,50.62,195444.0,41.1289,41.1289,41.072,41.1045,195444.0
2015-06-02 09:30:00,50.56,50.67,50.5,50.5,217977.0,41.0558,41.1451,41.0071,41.0071,217977.0
2015-06-02 09:40:00,50.48,50.55,50.45,50.48,168736.0,40.9908,41.0477,40.9665,40.9908,168736.0
2015-06-02 09:50:00,50.47,50.57,50.45,50.56,98943.0,40.9827,41.0639,40.9665,41.0558,98943.0
2015-06-02 10:00:00,50.54,50.66,50.49,50.64,44710.0,41.0395,41.137,40.9989,41.1207,44710.0
2015-06-02 10:10:00,50.65,50.71,50.62,50.63,50368.0,41.1289,41.1776,41.1045,41.1126,50368.0
2015-06-02 10:20:00,50.63,50.74,50.63,50.7,59638.0,41.1126,41.2019,41.1126,41.1695,59638.0
2015-06-02 10:30:00,50.7,50.78,50.66,50.78,80938.0,41.1695,41.2344,41.137,41.2344,80938.0
2015-06-02 10:40:00,50.77,50.8,50.72,50.79,22519.0,41.2263,41.2507,41.1857,41.2425,22519.0
2015-06-02 10:50:00,50.79,50.79,50.74,50.75,24217.0,41.2425,41.2425,41.2019,41.2101,24217.0
2015-06-02 11:00:00,50.74,50.76,50.72,50.75,18231.0,41.2019,41.2182,41.1857,41.2101,18231.0
2015-06-02 11:10:00,50.74,50.76,50.64,50.66,35717.0,41.2019,41.2182,41.1207,41.137,35717.0
2015-06-02 11:20:00,50.65,50.69,50.64,50.68,43120.0,41.1289,41.1613,41.1207,41.1532,43120.0
2015-06-02 11:30:00,50.68,50.75,50.68,50.74,36791.0,41.1532,41.2101,41.1532,41.2019,36791.0
2015-06-02 11:40:00,50.75,50.8,50.74,50.8,68070.0,41.2101,41.2507,41.2019,41.2507,68070.0
2015-06-02 11:50:00,50.8,50.87,50.79,50.87,18671.0,41.2507,41.3075,41.2425,41.3075,18671.0
2015-06-02 12:00:00,50.86,51.0,50.84,50.98,168731.0,41.2994,41.4131,41.2831,41.3968,168731.0
2015-06-02 12:10:00,50.98,50.98,50.95,50.97,30359.0,41.3968,41.3968,41.3725,41.3887,30359.0
2015-06-02 12:20:00,50.97,51.02,50.97,50.98,38289.0,41.3887,41.4293,41.3887,41.3968,38289.0
2015-06-02 12:30:00,50.98,50.99,50.92,50.94,28823.0,41.3968,41.4049,41.3481,41.3643,28823.0
2015-06-02 12:40:00,50.93,50.95,50.91,50.95,36136.0,41.3562,41.3725,41.34,41.3725,36136.0
2015-06-02 12:50:00,50.95,50.99,50.92,50.93,44629.0,41.3725,41.4049,41.3481,41.3562,44629.0
2015-06-02 13:00:00,50.92,50.95,50.91,50.92,36732.0,41.3481,41.3725,41.34,41.3481,36732.0
2015-06-02 13:10:00,50.92,50.93,50.9,50.92,133381.0,41.3481,41.3562,41.3319,41.3481,133381.0
2015-06-02 13:20:00,50.92,50.96,50.92,50.94,156993.0,41.3481,41.3806,41.3481,41.3643,156993.0
2015-06-02 13:30:00,50.94,50.96,50.92,50.92,69821.0,41.3643,41.3806,41.3481,41.3481,69821.0
2015-06-02 13:40:00,50.92,50.94,50.91,50.92,11611.0,41.3481,41.3643,41.34,41.3481,11611.0
2015-06-02 13:50:00,50.91,50.96,50.9,50.95,99996.0,41.34,41.3806,41.3319,41.3725,99996.0
2015-06-02 14:00:00,50.95,50.96,50.94,50.95,77268.0,41.3725,41.3806,41.3643,41.3725,77268.0
2015-06-02 14:10:00,50.95,50.95,50.84,50.84,65507.0,41.3725,41.3725,41.2831,41.2831,65507.0
2015-06-02 14:20:00,50.84,50.88,50.84,50.88,36065.0,41.2831,41.3156,41.2831,41.3156,36065.0
2015-06-02 14:30:00,50.88,50.92,50.85,50.85,23480.0,41.3156,41.3481,41.2913,41.2913,23480.0
2015-06-02 14:40:00,50.85,50.87,50.84,50.84,59657.0,41.2913,41.3075,41.2831,41.2831,59657.0
2015-06-02 14:50:00,50.84,50.9,50.82,50.9,72750.0,41.2831,41.3319,41.2669,41.3319,72750.0
2015-06-02 15:00:00,50.9,50.91,50.83,50.85,81209.0,41.3319,41.34,41.275,41.2913,81209.0
2015-06-02 15:10:00,50.86,50.88,50.82,50.83,72540.0,41.2994,41.3156,41.2669,41.275,72540.0
2015-06-02 15:20:00,50.83,50.85,50.79,50.81,144160.0,41.275,41.2913,41.2425,41.2588,144160.0
2015-06-02 15:30:00,50.81,50.86,50.79,50.83,163160.0,41.2588,41.2994,41.2425,41.275,163160.0
2015-06-02 15:40:00,50.82,50.84,50.77,50.8,238284.0,41.2669,41.2831,41.2263,41.2507,238284.0
2015-06-02 15:50:00,50.79,50.81,50.77,50.8,592143.0,41.2425,41.2588,41.2263,41.2507,592143.0
2015-06-03 09:30:00,50.96,50.96,50.77,50.8,314915.0,41.3806,41.3806,41.2263,41.2507,314915.0
2015-06-03 09:40:00,50.79,50.96,50.79,50.93,112734.0,41.2425,41.3806,41.2425,41.3562,112734.0
2015-06-03 09:50:00,50.94,50.95,50.86,50.92,98222.0,41.3643,41.3725,41.2994,41.3481,98222.0
2015-06-03 10:00:00,50.92,50.97,50.86,50.97,220808.0,41.3481,41.3887,41.2994,41.3887,220808.0
2015-06-03 10:10:00,50.98,51.08,50.97,51.07,138286.0,41.3968,41.478,41.3887,41.4699,138286.0
2015-06-03 10:20:00,51.07,51.13,51.06,51.08,74788.0,41.4699,41.5186,41.4618,41.478,74788.0
2015-06-03 10:30:00,51.09,51.14,51.07,51.08,65806.0,41.4861,41.5267,41.4699,41.478,65806.0
2015-06-03 10:40:00,51.09,51.15,51.05,51.14,38017.0,41.4861,41.5349,41.4537,41.5267,38017.0
2015-06-03 10:50:00,51.15,51.15,51.11,51.14,42416.0,41.5349,41.5349,41.5024,41.5267,42416.0
2015-06-03 11:00:00,51.14,51.15,51.03,51.05,63302.0,41.5267,41.5349,41.4374,41.4537,63302.0
2015-06-03 11:10:00,51.05,51.08,51.04,51.06,31119.0,41.4537,41.478,41.4455,41.4618,31119.0
2015-06-03 11:20:00,51.07,51.07,50.97,50.98,52933.0,41.4699,41.4699,41.3887,41.3968,52933.0
2015-06-03 11:30:00,50.98,51.0,50.96,50.97,37481.0,41.3968,41.4131,41.3806,41.3887,37481.0
2015-06-03 11:40:00,50.96,50.96,50.89,50.9,58243.0,41.3806,41.3806,41.3237,41.3319,58243.0
2015-06-03 11:50:00,50.89,50.92,50.86,50.92,56607.0,41.3237,41.3481,41.2994,41.3481,56607.0
2015-06-03 12:00:00,50.92,50.92,50.85,50.89,73086.0,41.3481,41.3481,41.2913,41.3237,73086.0
2015-06-03 12:10:00,50.89,50.89,50.82,50.82,55948.0,41.3237,41.3237,41.2669,41.2669,55948.0
2015-06-03 12:20:00,50.82,50.84,50.78,50.82,44909.0,41.2669,41.2831,41.2344,41.2669,44909.0
2015-06-03 12:30:00,50.81,50.83,50.78,50.81,75056.0,41.2588,41.275,41.2344,41.2588,75056.0
2015-06-03 12:40:00,50.82,50.82,50.77,50.78,19930.0,41.2669,41.2669,41.2263,41.2344,19930.0
2015-06-03 12:50:00,50.78,50.84,50.75,50.84,33182.0,41.2344,41.2831,41.2101,41.2831,33182.0
2015-06-03 13:00:00,50.84,50.85,50.79,50.81,43757.0,41.2831,41.2913,41.2425,41.2588,43757.0
2015-06-03 13:10:00,50.8,50.85,50.8,50.85,16725.0,41.2507,41.2913,41.2507,41.2913,16725.0
2015-06-03 13:20:00,50.86,50.86,50.83,50.85,14228.0,41.2994,41.2994,41.275,41.2913,14228.0
2015-06-03 13:30:00,50.85,50.85,50.81,50.83,28871.0,41.2913,41.2913,41.2588,41.275,28871.0
2015-06-03 13:40:00,50.84,50.87,50.83,50.87,15494.0,41.2831,41.3075,41.275,41.3075,15494.0
2015-06-03 13:50:00,50.87,50.89,50.87,50.89,22146.0,41.3075,41.3237,41.3075,41.3237,22146.0
2015-06-03 14:00:00,50.9,50.93,50.89,50.89,44753.0,41.3319,41.3562,41.3237,41.3237,44753.0
2015-06-03 14:10:00,50.89,50.93,50.89,50.91,72817.0,41.3237,41.3562,41.3237,41.34,72817.0
2015-06-03 14:20:00,50.91,50.93,50.9,50.91,19238.0,41.34,41.3562,41.3319,41.34,19238.0
2015-06-03 14:30:00,50.92,50.92,50.89,50.89,9646.0,41.3481,41.3481,41.3237,41.3237,9646.0
2015-06-03 14:40:00,50.89,50.9,50.85,50.86,15406.0,41.3237,41.3319,41.2913,41.2994,15406.0
2015-06-03 14:50:00,50.86,50.87,50.82,50.83,21789.0,41.2994,41.3075,41.2669,41.275,21789.0
2015-06-03 15:00:00,50.83,50.86,50.82,50.84,27867.0,41.275,41.2994,41.2669,41.2831,27867.0
2015-06-03 15:10:00,50.84,50.86,50.77,50.79,74024.0,41.2831,41.2994,41.2263,41.2425,74024.0
2015-06-03 15:20:00,50.79,50.82,50.78,50.8,33386.0,41.2425,41.2669,41.2344,41.2507,33386.0
2015-06-03 15:30:00,50.8,50.88,50.79,50.87,62204.0,41.2507,41.3156,41.2425,41.3075,62204.0
2015-06-03 15:40:00,50.88,50.88,50.83,50.84,80610.0,41.3156,41.3156,41.275,41.2831,80610.0
2015-06-03 15:50:00,50.84,50.86,50.83,50.84,218476.0,41.2831,41.2994,41.275,41.2831,218476.0
2015-06-04 09:30:00,50.54,50.54,50.26,50.29,247698.0,41.0395,41.0395,40.8122,40.8365,247698.0
2015-06-04 09:40:00,50.3,50.4,50.22,50.29,225787.0,40.8446,40.9259,40.7797,40.8365,225787.0
2015-06-04 09:50:00,50.28,50.43,50.25,50.42,79186.0,40.8284,40.9502,40.804,40.9421,79186.0
2015-06-04 10:00:00,50.41,50.48,50.41,50.44,121043.0,40.934,40.9908,40.934,40.9583,121043.0
2015-06-04 10:10:00,50.44,50.5,50.42,50.45,51940.0,40.9583,41.0071,40.9421,40.9665,51940.0
2015-06-04 10:20:00,50.46,50.46,50.35,50.35,27862.0,40.9746,40.9746,40.8853,40.8853,27862.0
2015-06-04 10:30:00,50.35,50.35,50.23,50.28,80191.0,40.8853,40.8853,40.7878,40.8284,80191.0
2015-06-04 10:40:00,50.28,50.34,50.26,50.29,44922.0,40.8284,40.8771,40.8122,40.8365,44922.0
2015-06-04 10:50:00,50.29,50.31,50.22,50.23,32778.0,40.8365,40.8528,40.7797,40.7878,32778.0
2015-06-04 11:00:00,50.23,50.23,50.16,50.19,116235.0,40.7878,40.7878,40.731,40.7553,116235.0
2015-06-04 11:10:00,50.19,50.31,50.18,50.27,82157.0,40.7553,40.8528,40.7472,40.8203,82157.0
2015-06-04 11:20:00,50.27,50.3,50.22,50.22,29787.0,40.8203,40.8446,40.7797,40.7797,29787.0
2015-06-04 11:30:00,50.22,50.22,50.14,50.16,69827.0,40.7797,40.7797,40.7147,40.731,69827.0
2015-06-04 11:40:00,50.16,50.21,50.12,50.16,56905.0,40.731,40.7716,40.6985,40.731,56905.0
2015-06-04 11:50:00,50.16,50.22,50.15,50.21,46412.0,40.731,40.7797,40.7228,40.7716,46412.0
2015-06-04 12:00:00,50.2,50.22,50.18,50.2,30168.0,40.7634,40.7797,40.7472,40.7634,30168.0
2015-06-04 12:10:00,50.2,50.22,50.17,50.19,28786.0,40.7634,40.7797,40.7391,40.7553,28786.0
2015-06-04 12:20:00,50.18,50.19,50.16,50.17,33688.0,40.7472,40.7553,40.731,40.7391,33688.0
2015-06-04 12:30:00,50.16,50.22,50.16,50.21,30940.0,40.731,40.7797,40.731,40.7716,30940.0
2015-06-04 12:40:00,50.2,50.23,50.19,50.22,91052.0,40.7634,40.7878,40.7553,40.7797,91052.0
2015-06-04 12:50:00,50.21,50.23,50.18,50.19,77325.0,40.7716,40.7878,40.7472,40.7553,77325.0
2015-06-04 13:00:00,50.18,50.18,50.1,50.12,104350.0,40.7472,40.7472,40.6822,40.6985,104350.0
2015-06-04 13:10:00,50.13,50.14,50.05,50.07,94439.0,40.7066,40.7147,40.6416,40.6579,94439.0
2015-06-04 13:20:00,50.07,50.1,50.0,50.09,90562.0,40.6579,40.6822,40.601,40.6741,90562.0
2015-06-04 13:30:00,50.09,50.13,50.09,50.12,44769.0,40.6741,40.7066,40.6741,40.6985,44769.0
2015-06-04 13:40:00,50.12,50.14,50.11,50.12,118320.0,40.6985,40.7147,40.6904,40.6985,118320.0
2015-06-04 13:50:00,50.12,50.2,50.11,50.2,46898.0,40.6985,40.7634,40.6904,40.7634,46898.0
2015-06-04 14:00:00,50.2,50.26,50.19,50.24,67222.0,40.7634,40.8122,40.7553,40.7959,67222.0
2015-06-04 14:10:00,50.24,50.33,50.23,50.32,99175.0,40.7959,40.869,40.7878,40.8609,99175.0
2015-06-04 14:20:00,50.31,50.35,50.3,50.3,51709.0,40.8528,40.8853,40.8446,40.8446,51709.0
2015-06-04 14:30:00,50.3,50.31,50.25,50.26,63881.0,40.8446,40.8528,40.804,40.8122,63881.0
2015-06-04 14:40:00,50.24,50.26,50.21,50.21,55704.0,40.7959,40.8122,40.7716,40.7716,55704.0
2015-06-04 14:50:00,50.22,50.25,50.21,50.24,28057.0,40.7797,40.804,40.7716,40.7959,28057.0
2015-06-04 15:00:00,50.24,50.3,50.23,50.28,77320.0,40.7959,40.8446,40.7878,40.8284,77320.0
2015-06-04 15:10:00,50.27,50.28,50.21,50.22,72958.0,40.8203,40.8284,40.7716,40.7797,72958.0
2015-06-04 15:20:00,50.22,50.25,50.19,50.23,77567.0,40.7797,40.804,40.7553,40.7878,77567.0
2015-06-04 15:30:00,50.23,50.23,50.17,50.19,131902.0,40.7878,40.7878,40.7391,40.7553,131902.0
2015-06-04 15:40:00,50.19,50.21,50.17,50.17,174240.0,40.7553,40.7716,40.7391,40.7391,174240.0
2015-06-04 15:50:00,50.17,50.22,50.14,50.22,536354.0,40.7391,40.7797,40.7147,40.7797,536354.0
2015-06-05 09:30:00,50.07,50.1,49.89,49.89,359428.0,40.6579,40.6822,40.5117,40.5117,359428.0
2015-06-05 09:40:00,49.88,49.99,49.8,49.96,258744.0,40.5036,40.5929,40.4386,40.5686,258744.0
2015-06-05 09:50:00,49.96,50.03,49.96,50.02,129575.0,40.5686,40.6254,40.5686,40.6173,129575.0
2015-06-05 10:00:00,50.02,50.15,50.01,50.09,144611.0,40.6173,40.7228,40.6092,40.6741,144611.0
2015-06-05 10:10:00,50.08,50.08,50.04,50.06,63881.0,40.666,40.666,40.6335,40.6498,63881.0
2015-06-05 10:20:00,50.09,50.19,50.09,50.14,47520.0,40.6741,40.7553,40.6741,40.7147,47520.0
2015-06-05 10:30:00,50.15,50.25,50.15,50.23,41832.0,40.7228,40.804,40.7228,40.7878,41832.0
2015-06-05 10:40:00,50.23,50.24,50.05,50.06,86312.0,40.7878,40.7959,40.6416,40.6498,86312.0
2015-06-05 10:50:00,50.06,50.07,50.02,50.06,91864.0,40.6498,40.6579,40.6173,40.6498,91864.0
2015-06-05 11:00:00,50.05,50.12,50.05,50.07,54625.0,40.6416,40.6985,40.6416,40.6579,54625.0
2015-06-05 11:10:00,50.07,50.08,50.0,50.04,30158.0,40.6579,40.666,40.601,40.6335,30158.0
2015-06-05 11:20:00,50.05,50.07,50.01,50.06,27896.0,40.6416,40.6579,40.6092,40.6498,27896.0
2015-06-05 11:30:00,50.06,50.06,50.01,50.05,39004.0,40.6498,40.6498,40.6092,40.6416,39004.0
2015-06-05 11:40:00,50.05,50.08,50.02,50.06,27393.0,40.6416,40.666,40.6173,40.6498,27393.0
2015-06-05 11:50:00,50.05,50.11,50.04,50.1,49309.0,40.6416,40.6904,40.6335,40.6822,49309.0
2015-06-05 12:00:00,50.09,50.1,50.05,50.1,17098.0,40.6741,40.6822,40.6416,40.6822,17098.0
2015-06-05 12:10:00,50.1,50.1,50.06,50.09,19890.0,40.6822,40.6822,40.6498,40.6741,19890.0
2015-06-05 12:20:00,50.08,50.09,50.0,50.01,29356.0,40.666,40.6741,40.601,40.6092,29356.0
2015-06-05 12:30:00,50.02,50.03,49.98,50.01,41990.0,40.6173,40.6254,40.5848,40.6092,41990.0
2015-06-05 12:40:00,50.02,50.11,49.98,50.07,80071.0,40.6173,40.6904,40.5848,40.6579,80071.0
2015-06-05 12:50:00,50.07,50.11,50.06,50.09,30851.0,40.6579,40.6904,40.6498,40.6741,30851.0
2015-06-05 13:00:00,50.09,50.12,50.07,50.1,14422.0,40.6741,40.6985,40.6579,40.6822,14422.0
2015-06-05 13:10:00,50.1,50.11,50.07,50.1,33059.0,40.6822,40.6904,40.6579,40.6822,33059.0
2015-06-05 13:20:00,50.11,50.11,50.07,50.08,17833.0,40.6904,40.6904,40.6579,40.666,17833.0
2015-06-05 13:30:00,50.08,50.11,50.06,50.09,69352.0,40.666,40.6904,40.6498,40.6741,69352.0
2015-06-05 13:40:00,50.08,50.1,50.02,50.03,36180.0,40.666,40.6822,40.6173,40.6254,36180.0
2015-06-05 13:50:00,50.03,50.06,50.02,50.03,29856.0,40.6254,40.6498,40.6173,40.6254,29856.0
2015-06-05 14:00:00,50.03,50.09,50.03,50.06,27978.0,40.6254,40.6741,40.6254,40.6498,27978.0
2015-06-05 14:10:00,50.06,50.11,50.05,50.11,32022.0,40.6498,40.6904,40.6416,40.6904,32022.0
2015-06-05 14:20:00,50.11,50.11,50.05,50.05,29769.0,40.6904,40.6904,40.6416,40.6416,29769.0
2015-06-05 14:30:00,50.05,50.08,50.05,50.06,31799.0,40.6416,40.666,40.6416,40.6498,31799.0
2015-06-05 14:40:00,50.06,50.07,50.02,50.04,51425.0,40.6498,40.6579,40.6173,40.6335,51425.0
2015-06-05 14:50:00,50.05,50.11,50.04,50.07,59439.0,40.6416,40.6904,40.6335,40.6579,59439.0
2015-06-05 15:00:00,50.07,50.11,50.06,50.07,69327.0,40.6579,40.6904,40.6498,40.6579,69327.0
2015-06-05 15:10:00,50.07,50.08,50.03,50.03,34591.0,40.6579,40.666,40.6254,40.6254,34591.0
2015-06-05 15:20:00,50.04,50.05,50.0,50.01,51796.0,40.6335,40.6416,40.601,40.6092,51796.0
2015-06-05 15:30:00,50.01,50.05,49.97,49.99,110693.0,40.6092,40.6416,40.5767,40.5929,110693.0
2015-06-05 15:40:00,49.98,50.01,49.96,50.01,128978.0,40.5848,40.6092,40.5686,40.6092,128978.0
2015-06-05 15:50:00,50.01,50.02,49.98,50.01,308015.0,40.6092,40.6173,40.5848,40.6092,308015.0
2015-06-08 09:30:00,50.01,50.06,49.96,50.01,176079.0,40.6092,40.6498,40.5686,40.6092,176079.0
2015-06-08 09:40:00,50.02,50.11,50.01,50.03,130767.0,40.6173,40.6904,40.6092,40.6254,130767.0
2015-06-08 09:50:00,50.02,50.07,49.99,50.06,44994.0,40.6173,40.6579,40.5929,40.6498,44994.0
2015-06-08 10:00:00,50.06,50.08,49.99,50.01,74485.0,40.6498,40.666,40.5929,40.6092,74485.0
2015-06-08 10:10:00,50.0,50.03,49.98,50.0,37255.0,40.601,40.6254,40.5848,40.601,37255.0
2015-06-08 10:20:00,50.0,50.04,49.97,49.99,25162.0,40.601,40.6335,40.5767,40.5929,25162.0
2015-06-08 10:30:00,49.98,50.01,49.96,49.98,59584.0,40.5848,40.6092,40.5686,40.5848,59584.0
2015-06-08 10:40:00,49.98,50.0,49.94,49.95,196551.0,40.5848,40.601,40.5523,40.5604,196551.0
2015-06-08 10:50:00,49.94,49.95,49.92,49.94,265776.0,40.5523,40.5604,40.5361,40.5523,265776.0
2015-06-08 11:00:00,49.94,49.97,49.91,49.93,37241.0,40.5523,40.5767,40.528,40.5442,37241.0
2015-06-08 11:10:00,49.94,49.95,49.91,49.94,27238.0,40.5523,40.5604,40.528,40.5523,27238.0
2015-06-08 11:20:00,49.94,49.96,49.91,49.91,24525.0,40.5523,40.5686,40.528,40.528,24525.0
2015-06-08 11:30:00,49.9,49.95,49.9,49.94,37099.0,40.5198,40.5604,40.5198,40.5523,37099.0
2015-06-08 11:40:00,49.93,49.95,49.92,49.94,113210.0,40.5442,40.5604,40.5361,40.5523,113210.0
2015-06-08 11:50:00,49.93,49.93,49.9,49.91,179789.0,40.5442,40.5442,40.5198,40.528,179789.0
2015-06-08 12:00:00,49.91,49.94,49.91,49.93,35329.0,40.528,40.5523,40.528,40.5442,35329.0
2015-06-08 12:10:00,49.93,49.94,49.9,49.91,14595.0,40.5442,40.5523,40.5198,40.528,14595.0
2015-06-08 12:20:00,49.91,49.91,49.88,49.89,16649.0,40.528,40.528,40.5036,40.5117,16649.0
2015-06-08 12:30:00,49.89,49.91,49.88,49.89,21915.0,40.5117,40.528,40.5036,40.5117,21915.0
2015-06-08 12:40:00,49.9,49.91,49.87,49.88,16705.0,40.5198,40.528,40.4955,40.5036,16705.0
2015-06-08 12:50:00,49.89,49.9,49.87,49.88,46302.0,40.5117,40.5198,40.4955,40.5036,46302.0
2015-06-08 13:00:00,49.89,49.91,49.86,49.87,22470.0,40.5117,40.528,40.4874,40.4955,22470.0
2015-06-08 13:10:00,49.87,49.88,49.86,49.87,65036.0,40.4955,40.5036,40.4874,40.4955,65036.0
2015-06-08 13:20:00,49.87,49.89,49.85,49.86,87455.0,40.4955,40.5117,40.4792,40.4874,87455.0
2015-06-08 13:30:00,49.86,49.86,49.82,49.84,77142.0,40.4874,40.4874,40.4549,40.4711,77142.0
2015-06-08 13:40:00,49.85,49.88,49.85,49.87,34830.0,40.4792,40.5036,40.4792,40.4955,34830.0
2015-06-08 13:50:00,49.86,49.89,49.84,49.87,33462.0,40.4874,40.5117,40.4711,40.4955,33462.0
2015-06-08 14:00:00,49.87,49.87,49.85,49.86,32400.0,40.4955,40.4955,40.4792,40.4874,32400.0
2015-06-08 14:10:00,49.86,49.87,49.84,49.87,132300.0,40.4874,40.4955,40.4711,40.4955,132300.0
2015-06-08 14:20:00,49.87,49.89,49.86,49.88,45943.0,40.4955,40.5117,40.4874,40.5036,45943.0
2015-06-08 14:30:00,49.89,49.97,49.89,49.95,98095.0,40.5117,40.5767,40.5117,40.5604,98095.0
2015-06-08 14:40:00,49.95,50.0,49.94,49.98,92133.0,40.5604,40.601,40.5523,40.5848,92133.0
2015-06-08 14:50:00,49.98,50.01,49.98,50.01,100536.0,40.5848,40.6092,40.5848,40.6092,100536.0
2015-06-08 15:00:00,50.01,50.01,49.96,49.96,210769.0,40.6092,40.6092,40.5686,40.5686,210769.0
2015-06-08 15:10:00,49.96,49.97,49.93,49.96,112090.0,40.5686,40.5767,40.5442,40.5686,112090.0
2015-06-08 15:20:00,49.96,49.96,49.9,49.92,146557.0,40.5686,40.5686,40.5198,40.5361,146557.0
2015-06-08 15:30:00,49.92,49.93,49.87,49.87,176499.0,40.5361,40.5442,40.4955,40.4955,176499.0
2015-06-08 15:40:00,49.87,49.9,49.86,49.87,200923.0,40.4955,40.5198,40.4874,40.4955,200923.0
2015-06-08 15:50:00,49.88,49.88,49.82,49.84,426435.0,40.5036,40.5036,40.4549,40.4711,426435.0
2015-06-09 09:30:00,49.8,50.08,49.8,49.98,250601.0,40.4386,40.666,40.4386,40.5848,250601.0
2015-06-09 09:40:00,49.97,50.05,49.94,49.98,200361.0,40.5767,40.6416,40.5523,40.5848,200361.0
2015-06-09 09:50:00,50.0,50.01,49.93,49.93,75484.0,40.601,40.6092,40.5442,40.5442,75484.0
2015-06-09 10:00:00,49.92,49.96,49.87,49.94,87821.0,40.5361,40.5686,40.4955,40.5523,87821.0
2015-06-09 10:10:00,49.95,50.0,49.93,49.98,39290.0,40.5604,40.601,40.5442,40.5848,39290.0
2015-06-09 10:20:00,49.99,50.04,49.93,49.94,60833.0,40.5929,40.6335,40.5442,40.5523,60833.0
2015-06-09 10:30:00,49.94,50.02,49.94,50.02,138950.0,40.5523,40.6173,40.5523,40.6173,138950.0
2015-06-09 10:40:00,50.02,50.03,49.95,49.97,55394.0,40.6173,40.6254,40.5604,40.5767,55394.0
2015-06-09 10:50:00,49.97,50.01,49.96,50.01,29724.0,40.5767,40.6092,40.5686,40.6092,29724.0
2015-06-09 11:00:00,50.02,50.06,50.01,50.03,80545.0,40.6173,40.6498,40.6092,40.6254,80545.0
2015-06-09 11:10:00,50.03,50.05,50.0,50.03,16294.0,40.6254,40.6416,40.601,40.6254,16294.0
2015-06-09 11:20:00,50.03,50.07,50.03,50.07,18643.0,40.6254,40.6579,40.6254,40.6579,18643.0
2015-06-09 11:30:00,50.07,50.13,50.07,50.11,20969.0,40.6579,40.7066,40.6579,40.6904,20969.0
2015-06-09 11:40:00,50.11,50.11,50.05,50.05,21609.0,40.6904,40.6904,40.6416,40.6416,21609.0
2015-06-09 11:50:00,50.05,50.05,50.01,50.04,17692.0,40.6416,40.6416,40.6092,40.6335,17692.0
2015-06-09 12:00:00,50.04,50.05,50.0,50.01,31133.0,40.6335,40.6416,40.601,40.6092,31133.0
2015-06-09 12:10:00,50.01,50.01,49.96,49.97,30105.0,40.6092,40.6092,40.5686,40.5767,30105.0
2015-06-09 12:20:00,49.97,49.98,49.96,49.96,17185.0,40.5767,40.5848,40.5686,40.5686,17185.0
2015-06-09 12:30:00,49.96,49.97,49.94,49.97,19424.0,40.5686,40.5767,40.5523,40.5767,19424.0
2015-06-09 12:40:00,49.96,50.0,49.96,49.98,15748.0,40.5686,40.601,40.5686,40.5848,15748.0
2015-06-09 12:50:00,49.99,50.01,49.98,50.01,14452.0,40.5929,40.6092,40.5848,40.6092,14452.0
2015-06-09 13:00:00,50.01,50.06,50.01,50.03,108304.0,40.6092,40.6498,40.6092,40.6254,108304.0
2015-06-09 13:10:00,50.03,50.04,49.99,50.0,20025.0,40.6254,40.6335,40.5929,40.601,20025.0
2015-06-09 13:20:00,50.0,50.03,50.0,50.01,149532.0,40.601,40.6254,40.601,40.6092,149532.0
2015-06-09 13:30:00,50.01,50.01,49.92,49.92,187527.0,40.6092,40.6092,40.5361,40.5361,187527.0
2015-06-09 13:40:00,49.93,49.93,49.89,49.9,80414.0,40.5442,40.5442,40.5117,40.5198,80414.0
2015-06-09 13:50:00,49.91,49.92,49.89,49.91,19183.0,40.528,40.5361,40.5117,40.528,19183.0
2015-06-09 14:00:00,49.91,49.96,49.9,49.94,44812.0,40.528,40.5686,40.5198,40.5523,44812.0
2015-06-09 14:10:00,49.93,49.95,49.9,49.93,21440.0,40.5442,40.5604,40.5198,40.5442,21440.0
2015-06-09 14:20:00,49.93,49.96,49.91,49.94,11640.0,40.5442,40.5686,40.528,40.5523,11640.0
2015-06-09 14:30:00,49.95,49.99,49.95,49.99,18062.0,40.5604,40.5929,40.5604,40.5929,18062.0
2015-06-09 14:40:00,49.99,50.0,49.97,49.97,9177.0,40.5929,40.601,40.5767,40.5767,9177.0
2015-06-09 14:50:00,49.97,49.98,49.91,49.94,60229.0,40.5767,40.5848,40.528,40.5523,60229.0
2015-06-09 15:00:00,49.93,49.94,49.9,49.91,50674.0,40.5442,40.5523,40.5198,40.528,50674.0
2015-06-09 15:10:00,49.9,49.94,49.88,49.93,23942.0,40.5198,40.5523,40.5036,40.5442,23942.0
2015-06-09 15:20:00,49.93,49.93,49.87,49.89,99123.0,40.5442,40.5442,40.4955,40.5117,99123.0
2015-06-09 15:30:00,49.9,49.91,49.86,49.89,76167.0,40.5198,40.528,40.4874,40.5117,76167.0
2015-06-09 15:40:00,49.89,49.91,49.86,49.91,73461.0,40.5117,40.528,40.4874,40.528,73461.0
2015-06-09 15:50:00,49.91,49.93,49.87,49.87,224000.0,40.528,40.5442,40.4955,40.4955,224000.0
2015-06-10 09:30:00,50.12,50.27,50.12,50.26,292262.0,40.6985,40.8203,40.6985,40.8122,292262.0
2015-06-10 09:40:00,50.27,50.29,50.24,50.25,100799.0,40.8203,40.8365,40.7959,40.804,100799.0
2015-06-10 09:50:00,50.25,50.31,50.23,50.26,149978.0,40.804,40.8528,40.7878,40.8122,149978.0
2015-06-10 10:00:00,50.26,50.33,50.25,50.29,91974.0,40.8122,40.869,40.804,40.8365,91974.0
2015-06-10 10:10:00,50.29,50.31,50.24,50.3,63084.0,40.8365,40.8528,40.7959,40.8446,63084.0
2015-06-10 10:20:00,50.3,50.33,50.3,50.32,10984.0,40.8446,40.869,40.8446,40.8609,10984.0
2015-06-10 10:30:00,50.32,50.38,50.31,50.31,51904.0,40.8609,40.9096,40.8528,40.8528,51904.0
2015-06-10 10:40:00,50.3,50.33,50.3,50.31,17735.0,40.8446,40.869,40.8446,40.8528,17735.0
2015-06-10 10:50:00,50.3,50.34,50.28,50.34,30588.0,40.8446,40.8771,40.8284,40.8771,30588.0
2015-06-10 11:00:00,50.35,50.38,50.35,50.38,22842.0,40.8853,40.9096,40.8853,40.9096,22842.0
2015-06-10 11:10:00,50.37,50.56,50.36,50.49,160500.0,40.9015,41.0558,40.8934,40.9989,160500.0
2015-06-10 11:20:00,50.48,50.49,50.43,50.46,26493.0,40.9908,40.9989,40.9502,40.9746,26493.0
2015-06-10 11:30:00,50.47,50.49,50.42,50.43,53970.0,40.9827,40.9989,40.9421,40.9502,53970.0
2015-06-10 11:40:00,50.43,50.44,50.41,50.41,31074.0,40.9502,40.9583,40.934,40.934,31074.0
2015-06-10 11:50:00,50.41,50.45,50.41,50.43,29881.0,40.934,40.9665,40.934,40.9502,29881.0
2015-06-10 12:00:00,50.43,50.47,50.4,50.41,25254.0,40.9502,40.9827,40.9259,40.934,25254.0
2015-06-10 12:10:00,50.4,50.42,50.38,50.38,18395.0,40.9259,40.9421,40.9096,40.9096,18395.0
2015-06-10 12:20:00,50.39,50.43,50.39,50.41,21273.0,40.9177,40.9502,40.9177,40.934,21273.0
2015-06-10 12:30:00,50.41,50.46,50.41,50.42,14121.0,40.934,40.9746,40.934,40.9421,14121.0
2015-06-10 12:40:00,50.42,50.43,50.42,50.42,12950.0,40.9421,40.9502,40.9421,40.9421,12950.0
2015-06-10 12:50:00,50.42,50.44,50.42,50.43,19177.0,40.9421,40.9583,40.9421,40.9502,19177.0
2015-06-10 13:00:00,50.44,50.45,50.41,50.43,64326.0,40.9583,40.9665,40.934,40.9502,64326.0
2015-06-10 13:10:00,50.44,50.44,50.38,50.38,89298.0,40.9583,40.9583,40.9096,40.9096,89298.0
2015-06-10 13:20:00,50.38,50.41,50.38,50.41,33668.0,40.9096,40.934,40.9096,40.934,33668.0
2015-06-10 13:30:00,50.4,50.43,50.37,50.41,17544.0,40.9259,40.9502,40.9015,40.934,17544.0
2015-06-10 13:40:00,50.4,50.41,50.39,50.4,13266.0,40.9259,40.934,40.9177,40.9259,13266.0
2015-06-10 13:50:00,50.39,50.42,50.39,50.42,8734.0,40.9177,40.9421,40.9177,40.9421,8734.0
2015-06-10 14:00:00,50.41,50.46,50.41,50.43,65934.0,40.934,40.9746,40.934,40.9502,65934.0
2015-06-10 14:10:00,50.43,50.44,50.41,50.44,29724.0,40.9502,40.9583,40.934,40.9583,29724.0
2015-06-10 14:20:00,50.44,50.47,50.44,50.45,43011.0,40.9583,40.9827,40.9583,40.9665,43011.0
2015-06-10 14:30:00,50.45,50.47,50.44,50.45,10306.0,40.9665,40.9827,40.9583,40.9665,10306.0
2015-06-10 14:40:00,50.44,50.46,50.43,50.44,18915.0,40.9583,40.9746,40.9502,40.9583,18915.0
2015-06-10 14:50:00,50.44,50.48,50.44,50.47,38639.0,40.9583,40.9908,40.9583,40.9827,38639.0
2015-06-10 15:00:00,50.48,50.48,50.45,50.46,34127.0,40.9908,40.9908,40.9665,40.9746,34127.0
2015-06-10 15:10:00,50.45,50.47,50.44,50.46,33965.0,40.9665,40.9827,40.9583,40.9746,33965.0
2015-06-10 15:20:00,50.46,50.47,50.44,50.46,59438.0,40.9746,40.9827,40.9583,40.9746,59438.0
2015-06-10 15:30:00,50.46,50.46,50.41,50.42,195291.0,40.9746,40.9746,40.934,40.9421,195291.0
2015-06-10 15:40:00,50.42,50.45,50.4,50.43,193274.0,40.9421,40.9665,40.9259,40.9502,193274.0
2015-06-10 15:50:00,50.43,50.44,50.38,50.39,387749.0,40.9502,40.9583,40.9096,40.9177,387749.0
2015-06-11 09:30:00,50.43,50.51,50.36,50.49,185044.0,40.9502,41.0152,40.8934,40.9989,185044.0
2015-06-11 09:40:00,50.49,50.5,50.44,50.48,102377.0,40.9989,41.0071,40.9583,40.9908,102377.0
2015-06-11 09:50:00,50.49,50.58,50.48,50.52,111288.0,40.9989,41.072,40.9908,41.0233,111288.0
2015-06-11 10:00:00,50.53,50.6,50.53,50.57,46763.0,41.0314,41.0883,41.0314,41.0639,46763.0
2015-06-11 10:10:00,50.58,50.59,50.57,50.59,13227.0,41.072,41.0801,41.0639,41.0801,13227.0
2015-06-11 10:20:00,50.59,50.59,50.54,50.59,14237.0,41.0801,41.0801,41.0395,41.0801,14237.0
2015-06-11 10:30:00,50.6,50.6,50.47,50.5,84108.0,41.0883,41.0883,40.9827,41.0071,84108.0
2015-06-11 10:40:00,50.49,50.55,50.49,50.53,22071.0,40.9989,41.0477,40.9989,41.0314,22071.0
2015-06-11 10:50:00,50.52,50.53,50.47,50.48,26283.0,41.0233,41.0314,40.9827,40.9908,26283.0
2015-06-11 11:00:00,50.47,50.54,50.45,50.53,48751.0,40.9827,41.0395,40.9665,41.0314,48751.0
2015-06-11 11:10:00,50.54,50.56,50.51,50.52,25650.0,41.0395,41.0558,41.0152,41.0233,25650.0
2015-06-11 11:20:00,50.51,50.53,50.47,50.49,33245.0,41.0152,41.0314,40.9827,40.9989,33245.0
2015-06-11 11:30:00,50.49,50.52,50.47,50.52,15956.0,40.9989,41.0233,40.9827,41.0233,15956.0
2015-06-11 11:40:00,50.51,50.53,50.5,50.51,26884.0,41.0152,41.0314,41.0071,41.0152,26884.0
2015-06-11 11:50:00,50.51,50.54,50.5,50.51,14060.0,41.0152,41.0395,41.0071,41.0152,14060.0
2015-06-11 12:00:00,50.51,50.53,50.5,50.5,14140.0,41.0152,41.0314,41.0071,41.0071,14140.0
2015-06-11 12:10:00,50.5,50.52,50.5,50.52,15500.0,41.0071,41.0233,41.0071,41.0233,15500.0
2015-06-11 12:20:00,50.52,50.53,50.51,50.53,13029.0,41.0233,41.0314,41.0152,41.0314,13029.0
2015-06-11 12:30:00,50.54,50.56,50.53,50.54,17989.0,41.0395,41.0558,41.0314,41.0395,17989.0
2015-06-11 12:40:00,50.54,50.56,50.54,50.54,19027.0,41.0395,41.0558,41.0395,41.0395,19027.0
2015-06-11 12:50:00,50.54,50.57,50.52,50.57,14231.0,41.0395,41.0639,41.0233,41.0639,14231.0
2015-06-11 13:00:00,50.57,50.57,50.52,50.54,15163.0,41.0639,41.0639,41.0233,41.0395,15163.0
2015-06-11 13:10:00,50.54,50.54,50.52,50.54,9400.0,41.0395,41.0395,41.0233,41.0395,9400.0
2015-06-11 13:20:00,50.55,50.56,50.53,50.53,21368.0,41.0477,41.0558,41.0314,41.0314,21368.0
2015-06-11 13:30:00,50.53,50.53,50.51,50.51,10337.0,41.0314,41.0314,41.0152,41.0152,10337.0
2015-06-11 13:40:00,50.52,50.57,50.51,50.55,19674.0,41.0233,41.0639,41.0152,41.0477,19674.0
2015-06-11 13:50:00,50.55,50.56,50.52,50.53,24351.0,41.0477,41.0558,41.0233,41.0314,24351.0
2015-06-11 14:00:00,50.53,50.54,50.53,50.54,8995.0,41.0314,41.0395,41.0314,41.0395,8995.0
2015-06-11 14:10:00,50.54,50.56,50.52,50.52,28908.0,41.0395,41.0558,41.0233,41.0233,28908.0
2015-06-11 14:20:00,50.52,50.53,50.51,50.52,9981.0,41.0233,41.0314,41.0152,41.0233,9981.0
2015-06-11 14:30:00,50.52,50.54,50.51,50.54,11209.0,41.0233,41.0395,41.0152,41.0395,11209.0
2015-06-11 14:40:00,50.53,50.56,50.53,50.54,16143.0,41.0314,41.0558,41.0314,41.0395,16143.0
2015-06-11 14:50:00,50.54,50.55,50.52,50.53,49893.0,41.0395,41.0477,41.0233,41.0314,49893.0
2015-06-11 15:00:00,50.53,50.55,50.52,50.54,34086.0,41.0314,41.0477,41.0233,41.0395,34086.0
2015-06-11 15:10:00,50.53,50.55,50.53,50.53,21091.0,41.0314,41.0477,41.0314,41.0314,21091.0
2015-06-11 15:20:00,50.54,50.55,50.52,50.53,28774.0,41.0395,41.0477,41.0233,41.0314,28774.0
2015-06-11 15:30:00,50.53,50.54,50.49,50.51,68144.0,41.0314,41.0395,40.9989,41.0152,68144.0
2015-06-11 15:40:00,50.51,50.51,50.47,50.48,66688.0,41.0152,41.0152,40.9827,40.9908,66688.0
2015-06-11 15:50:00,50.48,50.51,50.46,50.51,413688.0,40.9908,41.0152,40.9746,41.0152,413688.0
2015-06-12 09:30:00,50.42,50.44,50.25,50.25,182328.0,40.9421,40.9583,40.804,40.804,182328.0
2015-06-12 09:40:00,50.24,50.29,50.21,50.28,127091.0,40.7959,40.8365,40.7716,40.8284,127091.0
2015-06-12 09:50:00,50.27,50.28,50.23,50.25,77384.0,40.8203,40.8284,40.7878,40.804,77384.0
2015-06-12 10:00:00,50.26,50.37,50.23,50.34,72548.0,40.8122,40.9015,40.7878,40.8771,72548.0
2015-06-12 10:10:00,50.34,50.34,50.24,50.26,45985.0,40.8771,40.8771,40.7959,40.8122,45985.0
2015-06-12 10:20:00,50.25,50.27,50.22,50.23,16720.0,40.804,40.8203,40.7797,40.7878,16720.0
2015-06-12 10:30:00,50.23,50.23,50.13,50.18,114867.0,40.7878,40.7878,40.7066,40.7472,114867.0
2015-06-12 10:40:00,50.18,50.19,50.15,50.16,34723.0,40.7472,40.7553,40.7228,40.731,34723.0
2015-06-12 10:50:00,50.17,50.19,50.12,50.13,22142.0,40.7391,40.7553,40.6985,40.7066,22142.0
2015-06-12 11:00:00,50.12,50.17,50.11,50.15,31853.0,40.6985,40.7391,40.6904,40.7228,31853.0
2015-06-12 11:10:00,50.16,50.26,50.15,50.25,140556.0,40.731,40.8122,40.7228,40.804,140556.0
2015-06-12 11:20:00,50.25,50.32,50.24,50.29,35686.0,40.804,40.8609,40.7959,40.8365,35686.0
2015-06-12 11:30:00,50.29,50.3,50.25,50.26,23191.0,40.8365,40.8446,40.804,40.8122,23191.0
2015-06-12 11:40:00,50.26,50.27,50.18,50.18,36085.0,40.8122,40.8203,40.7472,40.7472,36085.0
2015-06-12 11:50:00,50.2,50.23,50.18,50.19,42160.0,40.7634,40.7878,40.7472,40.7553,42160.0
2015-06-12 12:00:00,50.19,50.22,50.18,50.19,41220.0,40.7553,40.7797,40.7472,40.7553,41220.0
2015-06-12 12:10:00,50.19,50.2,50.17,50.19,29049.0,40.7553,40.7634,40.7391,40.7553,29049.0
2015-06-12 12:20:00,50.2,50.22,50.18,50.19,10981.0,40.7634,40.7797,40.7472,40.7553,10981.0
2015-06-12 12:30:00,50.19,50.2,50.16,50.17,13062.0,40.7553,40.7634,40.731,40.7391,13062.0
2015-06-12 12:40:00,50.18,50.18,50.13,50.16,14412.0,40.7472,40.7472,40.7066,40.731,14412.0
2015-06-12 12:50:00,50.17,50.18,50.13,50.15,14468.0,40.7391,40.7472,40.7066,40.7228,14468.0
2015-06-12 13:00:00,50.15,50.17,50.13,50.16,26168.0,40.7228,40.7391,40.7066,40.731,26168.0
2015-06-12 13:10:00,50.16,50.18,50.16,50.17,7320.0,40.731,40.7472,40.731,40.7391,7320.0
2015-06-12 13:20:00,50.17,50.19,50.17,50.19,76584.0,40.7391,40.7553,40.7391,40.7553,76584.0
2015-06-12 13:30:00,50.2,50.23,50.19,50.23,16887.0,40.7634,40.7878,40.7553,40.7878,16887.0
2015-06-12 13:40:00,50.23,50.23,50.19,50.19,20296.0,40.7878,40.7878,40.7553,40.7553,20296.0
2015-06-12 13:50:00,50.2,50.2,50.17,50.2,14175.0,40.7634,40.7634,40.7391,40.7634,14175.0
2015-06-12 14:00:00,50.21,50.22,50.19,50.19,20378.0,40.7716,40.7797,40.7553,40.7553,20378.0
2015-06-12 14:10:00,50.19,50.2,50.17,50.18,23809.0,40.7553,40.7634,40.7391,40.7472,23809.0
2015-06-12 14:20:00,50.17,50.18,50.15,50.15,39516.0,40.7391,40.7472,40.7228,40.7228,39516.0
2015-06-12 14:30:00,50.16,50.16,50.1,50.1,37350.0,40.731,40.731,40.6822,40.6822,37350.0
2015-06-12 14:40:00,50.11,50.15,50.11,50.14,16581.0,40.6904,40.7228,40.6904,40.7147,16581.0
2015-06-12 14:50:00,50.14,50.15,50.12,50.12,34401.0,40.7147,40.7228,40.6985,40.6985,34401.0
2015-06-12 15:00:00,50.12,50.15,50.11,50.13,30577.0,40.6985,40.7228,40.6904,40.7066,30577.0
2015-06-12 15:10:00,50.13,50.16,50.12,50.15,43507.0,40.7066,40.731,40.6985,40.7228,43507.0
2015-06-12 15:20:00,50.15,50.19,50.15,50.19,36911.0,40.7228,40.7553,40.7228,40.7553,36911.0
2015-06-12 15:30:00,50.19,50.21,50.17,50.18,72857.0,40.7553,40.7716,40.7391,40.7472,72857.0
2015-06-12 15:40:00,50.17,50.2,50.16,50.18,186351.0,40.7391,40.7634,40.731,40.7472,186351.0
2015-06-12 15:50:00,50.18,50.23,50.17,50.2,352927.0,40.7472,40.7878,40.7391,40.7634,352927.0
2015-06-15 09:30:00,49.82,49.89,49.63,49.73,290374.0,40.4549,40.5117,40.3006,40.3818,290374.0
2015-06-15 09:40:00,49.73,49.8,49.69,49.77,144598.0,40.3818,40.4386,40.3493,40.4143,144598.0
2015-06-15 09:50:00,49.77,49.83,49.72,49.8,81652.0,40.4143,40.463,40.3737,40.4386,81652.0
2015-06-15 10:00:00,49.8,49.89,49.79,49.86,84738.0,40.4386,40.5117,40.4305,40.4874,84738.0
2015-06-15 10:10:00,49.85,49.94,49.82,49.89,57000.0,40.4792,40.5523,40.4549,40.5117,57000.0
2015-06-15 10:20:00,49.89,49.94,49.86,49.94,49117.0,40.5117,40.5523,40.4874,40.5523,49117.0
2015-06-15 10:30:00,49.93,49.93,49.88,49.92,56813.0,40.5442,40.5442,40.5036,40.5361,56813.0
2015-06-15 10:40:00,49.91,49.94,49.85,49.91,32666.0,40.528,40.5523,40.4792,40.528,32666.0
2015-06-15 10:50:00,49.91,49.93,49.88,49.92,33748.0,40.528,40.5442,40.5036,40.5361,33748.0
2015-06-15 11:00:00,49.92,50.02,49.92,50.0,98175.0,40.5361,40.6173,40.5361,40.601,98175.0
2015-06-15 11:10:00,50.01,50.08,50.01,50.01,38368.0,40.6092,40.666,40.6092,40.6092,38368.0
2015-06-15 11:20:00,50.01,50.01,49.87,49.88,64506.0,40.6092,40.6092,40.4955,40.5036,64506.0
2015-06-15 11:30:00,49.88,49.92,49.88,49.91,67146.0,40.5036,40.5361,40.5036,40.528,67146.0
2015-06-15 11:40:00,49.91,49.98,49.91,49.98,39025.0,40.528,40.5848,40.528,40.5848,39025.0
2015-06-15 11:50:00,49.97,49.98,49.89,49.9,58924.0,40.5767,40.5848,40.5117,40.5198,58924.0
2015-06-15 12:00:00,49.9,49.94,49.89,49.93,99506.0,40.5198,40.5523,40.5117,40.5442,99506.0
2015-06-15 12:10:00,49.93,49.95,49.91,49.94,50766.0,40.5442,40.5604,40.528,40.5523,50766.0
2015-06-15 12:20:00,49.94,49.95,49.88,49.9,46894.0,40.5523,40.5604,40.5036,40.5198,46894.0
2015-06-15 12:30:00,49.9,49.92,49.88,49.9,21207.0,40.5198,40.5361,40.5036,40.5198,21207.0
2015-06-15 12:40:00,49.9,49.97,49.89,49.97,24492.0,40.5198,40.5767,40.5117,40.5767,24492.0
2015-06-15 12:50:00,49.97,49.97,49.94,49.95,28844.0,40.5767,40.5767,40.5523,40.5604,28844.0
2015-06-15 13:00:00,49.95,49.96,49.92,49.94,12364.0,40.5604,40.5686,40.5361,40.5523,12364.0
2015-06-15 13:10:00,49.93,49.94,49.91,49.92,12001.0,40.5442,40.5523,40.528,40.5361,12001.0
2015-06-15 13:20:00,49.92,49.93,49.88,49.89,27231.0,40.5361,40.5442,40.5036,40.5117,27231.0
2015-06-15 13:30:00,49.9,49.91,49.88,49.88,21050.0,40.5198,40.528,40.5036,40.5036,21050.0
2015-06-15 13:40:00,49.87,49.87,49.81,49.82,20966.0,40.4955,40.4955,40.4468,40.4549,20966.0
2015-06-15 13:50:00,49.83,49.96,49.81,49.87,320767.0,40.463,40.5686,40.4468,40.4955,320767.0
2015-06-15 14:00:00,49.86,49.89,49.84,49.85,39886.0,40.4874,40.5117,40.4711,40.4792,39886.0
2015-06-15 14:10:00,49.85,49.93,49.85,49.91,46752.0,40.4792,40.5442,40.4792,40.528,46752.0
2015-06-15 14:20:00,49.91,49.91,49.89,49.9,43008.0,40.528,40.528,40.5117,40.5198,43008.0
2015-06-15 14:30:00,49.9,49.91,49.88,49.89,21835.0,40.5198,40.528,40.5036,40.5117,21835.0
2015-06-15 14:40:00,49.89,49.91,49.88,49.9,54322.0,40.5117,40.528,40.5036,40.5198,54322.0
2015-06-15 14:50:00,49.9,49.9,49.83,49.86,59541.0,40.5198,40.5198,40.463,40.4874,59541.0
2015-06-15 15:00:00,49.86,49.87,49.83,49.85,72384.0,40.4874,40.4955,40.463,40.4792,72384.0
2015-06-15 15:10:00,49.85,49.86,49.82,49.84,76457.0,40.4792,40.4874,40.4549,40.4711,76457.0
2015-06-15 15:20:00,49.84,49.88,49.83,49.88,171590.0,40.4711,40.5036,40.463,40.5036,171590.0
2015-06-15 15:30:00,49.88,49.89,49.86,49.87,111227.0,40.5036,40.5117,40.4874,40.4955,111227.0
2015-06-15 15:40:00,49.88,49.92,49.87,49.89,191414.0,40.5036,40.5361,40.4955,40.5117,191414.0
2015-06-15 15:50:00,49.89,49.9,49.86,49.88,411050.0,40.5117,40.5198,40.4874,40.5036,411050.0
2015-06-16 09:30:00,49.79,49.95,49.76,49.95,225752.0,40.4305,40.5604,40.4062,40.5604,225752.0
2015-06-16 09:40:00,49.96,49.98,49.91,49.94,106346.0,40.5686,40.5848,40.528,40.5523,106346.0
2015-06-16 09:50:00,49.95,49.97,49.93,49.95,35772.0,40.5604,40.5767,40.5442,40.5604,35772.0
2015-06-16 10:00:00,49.94,49.99,49.94,49.95,54518.0,40.5523,40.5929,40.5523,40.5604,54518.0
2015-06-16 10:10:00,49.95,49.96,49.88,49.91,70633.0,40.5604,40.5686,40.5036,40.528,70633.0
2015-06-16 10:20:00,49.91,49.97,49.91,49.93,50592.0,40.528,40.5767,40.528,40.5442,50592.0
2015-06-16 10:30:00,49.93,49.97,49.92,49.93,32253.0,40.5442,40.5767,40.5361,40.5442,32253.0
2015-06-16 10:40:00,49.94,50.02,49.94,50.01,75631.0,40.5523,40.6173,40.5523,40.6092,75631.0
2015-06-16 10:50:00,50.01,50.01,49.93,49.97,32360.0,40.6092,40.6092,40.5442,40.5767,32360.0
2015-06-16 11:00:00,49.98,50.01,49.95,50.0,19412.0,40.5848,40.6092,40.5604,40.601,19412.0
2015-06-16 11:10:00,50.0,50.1,50.0,50.07,66392.0,40.601,40.6822,40.601,40.6579,66392.0
2015-06-16 11:20:00,50.07,50.08,50.02,50.02,31833.0,40.6579,40.666,40.6173,40.6173,31833.0
2015-06-16 11:30:00,50.02,50.04,50.0,50.03,30993.0,40.6173,40.6335,40.601,40.6254,30993.0
2015-06-16 11:40:00,50.02,50.05,50.02,50.05,30411.0,40.6173,40.6416,40.6173,40.6416,30411.0
2015-06-16 11:50:00,50.05,50.06,50.02,50.05,18945.0,40.6416,40.6498,40.6173,40.6416,18945.0
2015-06-16 12:00:00,50.05,50.08,50.04,50.08,11363.0,40.6416,40.666,40.6335,40.666,11363.0
2015-06-16 12:10:00,50.07,50.08,50.06,50.08,12904.0,40.6579,40.666,40.6498,40.666,12904.0
2015-06-16 12:20:00,50.07,50.08,50.06,50.08,9415.0,40.6579,40.666,40.6498,40.666,9415.0
2015-06-16 12:30:00,50.08,50.12,50.08,50.11,49252.0,40.666,40.6985,40.666,40.6904,49252.0
2015-06-16 12:40:00,50.12,50.12,50.11,50.11,17360.0,40.6985,40.6985,40.6904,40.6904,17360.0
2015-06-16 12:50:00,50.12,50.13,50.1,50.11,6012.0,40.6985,40.7066,40.6822,40.6904,6012.0
2015-06-16 13:00:00,50.11,50.13,50.08,50.08,14615.0,40.6904,40.7066,40.666,40.666,14615.0
2015-06-16 13:10:00,50.08,50.09,50.07,50.07,11851.0,40.666,40.6741,40.6579,40.6579,11851.0
2015-06-16 13:20:00,50.07,50.1,50.07,50.09,28751.0,40.6579,40.6822,40.6579,40.6741,28751.0
2015-06-16 13:30:00,50.09,50.12,50.09,50.11,35473.0,40.6741,40.6985,40.6741,40.6904,35473.0
2015-06-16 13:40:00,50.11,50.13,50.11,50.12,21340.0,40.6904,40.7066,40.6904,40.6985,21340.0
2015-06-16 13:50:00,50.11,50.12,50.1,50.11,8398.0,40.6904,40.6985,40.6822,40.6904,8398.0
2015-06-16 14:00:00,50.12,50.15,50.1,50.14,21497.0,40.6985,40.7228,40.6822,40.7147,21497.0
2015-06-16 14:10:00,50.15,50.16,50.12,50.13,24438.0,40.7228,40.731,40.6985,40.7066,24438.0
2015-06-16 14:20:00,50.13,50.14,50.12,50.14,28276.0,40.7066,40.7147,40.6985,40.7147,28276.0
2015-06-16 14:30:00,50.13,50.14,50.12,50.12,46195.0,40.7066,40.7147,40.6985,40.6985,46195.0
2015-06-16 14:40:00,50.12,50.13,50.1,50.12,25840.0,40.6985,40.7066,40.6822,40.6985,25840.0
2015-06-16 14:50:00,50.13,50.15,50.12,50.14,11454.0,40.7066,40.7228,40.6985,40.7147,11454.0
2015-06-16 15:00:00,50.14,50.16,50.12,50.13,58557.0,40.7147,40.731,40.6985,40.7066,58557.0
2015-06-16 15:10:00,50.14,50.14,50.11,50.11,25914.0,40.7147,40.7147,40.6904,40.6904,25914.0
2015-06-16 15:20:00,50.11,50.16,50.1,50.15,69887.0,40.6904,40.731,40.6822,40.7228,69887.0
2015-06-16 15:30:00,50.16,50.18,50.15,50.16,60492.0,40.731,40.7472,40.7228,40.731,60492.0
2015-06-16 15:40:00,50.17,50.18,50.13,50.16,227269.0,40.7391,40.7472,40.7066,40.731,227269.0
2015-06-16 15:50:00,50.17,50.17,50.15,50.16,281492.0,40.7391,40.7391,40.7228,40.731,281492.0
2015-06-17 09:30:00,50.25,50.37,50.24,50.34,142804.0,40.804,40.9015,40.7959,40.8771,142804.0
2015-06-17 09:40:00,50.34,50.39,50.31,50.33,103832.0,40.8771,40.9177,40.8528,40.869,103832.0
2015-06-17 09:50:00,50.33,50.33,50.27,50.31,94686.0,40.869,40.869,40.8203,40.8528,94686.0
2015-06-17 10:00:00,50.31,50.32,50.28,50.28,19872.0,40.8528,40.8609,40.8284,40.8284,19872.0
2015-06-17 10:10:00,50.28,50.32,50.28,50.29,19094.0,40.8284,40.8609,40.8284,40.8365,19094.0
2015-06-17 10:20:00,50.29,50.31,50.26,50.29,22801.0,40.8365,40.8528,40.8122,40.8365,22801.0
2015-06-17 10:30:00,50.28,50.32,50.25,50.28,33283.0,40.8284,40.8609,40.804,40.8284,33283.0
2015-06-17 10:40:00,50.27,50.28,50.22,50.25,27466.0,40.8203,40.8284,40.7797,40.804,27466.0
2015-06-17 10:50:00,50.25,50.26,50.2,50.23,78099.0,40.804,40.8122,40.7634,40.7878,78099.0
2015-06-17 11:00:00,50.24,50.24,50.19,50.23,20672.0,40.7959,40.7959,40.7553,40.7878,20672.0
2015-06-17 11:10:00,50.23,50.24,50.2,50.22,46972.0,40.7878,40.7959,40.7634,40.7797,46972.0
2015-06-17 11:20:00,50.21,50.22,50.17,50.18,77526.0,40.7716,40.7797,40.7391,40.7472,77526.0
2015-06-17 11:30:00,50.17,50.17,50.11,50.15,34144.0,40.7391,40.7391,40.6904,40.7228,34144.0
2015-06-17 11:40:00,50.14,50.14,50.1,50.13,42937.0,40.7147,40.7147,40.6822,40.7066,42937.0
2015-06-17 11:50:00,50.13,50.15,50.12,50.15,89658.0,40.7066,40.7228,40.6985,40.7228,89658.0
2015-06-17 12:00:00,50.15,50.16,50.09,50.12,35892.0,40.7228,40.731,40.6741,40.6985,35892.0
2015-06-17 12:10:00,50.12,50.12,50.05,50.05,30265.0,40.6985,40.6985,40.6416,40.6416,30265.0
2015-06-17 12:20:00,50.06,50.1,50.05,50.09,12199.0,40.6498,40.6822,40.6416,40.6741,12199.0
2015-06-17 12:30:00,50.09,50.09,50.06,50.07,40932.0,40.6741,40.6741,40.6498,40.6579,40932.0
2015-06-17 12:40:00,50.07,50.09,50.02,50.02,141828.0,40.6579,40.6741,40.6173,40.6173,141828.0
2015-06-17 12:50:00,50.02,50.02,49.93,49.95,36571.0,40.6173,40.6173,40.5442,40.5604,36571.0
2015-06-17 13:00:00,49.94,49.96,49.93,49.93,34964.0,40.5523,40.5686,40.5442,40.5442,34964.0
2015-06-17 13:10:00,49.93,49.95,49.92,49.93,22046.0,40.5442,40.5604,40.5361,40.5442,22046.0
2015-06-17 13:20:00,49.93,49.94,49.92,49.93,20237.0,40.5442,40.5523,40.5361,40.5442,20237.0
2015-06-17 13:30:00,49.93,49.98,49.93,49.98,16014.0,40.5442,40.5848,40.5442,40.5848,16014.0
2015-06-17 13:40:00,49.98,49.98,49.94,49.96,77465.0,40.5848,40.5848,40.5523,40.5686,77465.0
2015-06-17 13:50:00,49.97,50.05,49.97,50.02,41665.0,40.5767,40.6416,40.5767,40.6173,41665.0
2015-06-17 14:00:00,49.99,50.25,49.88,50.2,366183.0,40.5929,40.804,40.5036,40.7634,366183.0
2015-06-17 14:10:00,50.2,50.23,50.15,50.16,78279.0,40.7634,40.7878,40.7228,40.731,78279.0
2015-06-17 14:20:00,50.17,50.17,50.1,50.14,103139.0,40.7391,40.7391,40.6822,40.7147,103139.0
2015-06-17 14:30:00,50.13,50.26,50.12,50.26,69044.0,40.7066,40.8122,40.6985,40.8122,69044.0
2015-06-17 14:40:00,50.26,50.43,50.25,50.39,123760.0,40.8122,40.9502,40.804,40.9177,123760.0
2015-06-17 14:50:00,50.4,50.44,50.39,50.42,129906.0,40.9259,40.9583,40.9177,40.9421,129906.0
2015-06-17 15:00:00,50.42,50.44,50.39,50.39,48949.0,40.9421,40.9583,40.9177,40.9177,48949.0
2015-06-17 15:10:00,50.4,50.45,50.38,50.42,53495.0,40.9259,40.9665,40.9096,40.9421,53495.0
2015-06-17 15:20:00,50.42,50.46,50.42,50.45,120737.0,40.9421,40.9746,40.9421,40.9665,120737.0
2015-06-17 15:30:00,50.45,50.47,50.41,50.43,253840.0,40.9665,40.9827,40.934,40.9502,253840.0
2015-06-17 15:40:00,50.42,50.43,50.35,50.39,254755.0,40.9421,40.9502,40.8853,40.9177,254755.0
2015-06-17 15:50:00,50.38,50.41,50.36,50.37,433852.0,40.9096,40.934,40.8934,40.9015,433852.0
2015-06-18 09:30:00,50.54,50.66,50.51,50.54,209823.0,41.0395,41.137,41.0152,41.0395,209823.0
2015-06-18 09:40:00,50.54,50.65,50.51,50.59,190120.0,41.0395,41.1289,41.0152,41.0801,190120.0
2015-06-18 09:50:00,50.59,50.62,50.55,50.57,55598.0,41.0801,41.1045,41.0477,41.0639,55598.0
2015-06-18 10:00:00,50.58,50.65,50.55,50.64,137495.0,41.072,41.1289,41.0477,41.1207,137495.0
2015-06-18 10:10:00,50.65,50.66,50.61,50.64,49981.0,41.1289,41.137,41.0964,41.1207,49981.0
2015-06-18 10:20:00,50.64,50.73,50.64,50.69,66144.0,41.1207,41.1938,41.1207,41.1613,66144.0
2015-06-18 10:30:00,50.7,50.73,50.68,50.72,54117.0,41.1695,41.1938,41.1532,41.1857,54117.0
2015-06-18 10:40:00,50.72,50.78,50.71,50.75,97315.0,41.1857,41.2344,41.1776,41.2101,97315.0
2015-06-18 10:50:00,50.74,50.78,50.74,50.78,76799.0,41.2019,41.2344,41.2019,41.2344,76799.0
2015-06-18 11:00:00,50.78,50.84,50.77,50.83,123549.0,41.2344,41.2831,41.2263,41.275,123549.0
2015-06-18 11:10:00,50.83,50.83,50.79,50.8,38655.0,41.275,41.275,41.2425,41.2507,38655.0
2015-06-18 11:20:00,50.79,50.8,50.77,50.79,42145.0,41.2425,41.2507,41.2263,41.2425,42145.0
2015-06-18 11:30:00,50.79,50.8,50.78,50.79,48342.0,41.2425,41.2507,41.2344,41.2425,48342.0
2015-06-18 11:40:00,50.8,50.84,50.79,50.79,115032.0,41.2507,41.2831,41.2425,41.2425,115032.0
2015-06-18 11:50:00,50.79,50.8,50.76,50.78,35837.0,41.2425,41.2507,41.2182,41.2344,35837.0
2015-06-18 12:00:00,50.78,50.79,50.75,50.77,33216.0,41.2344,41.2425,41.2101,41.2263,33216.0
2015-06-18 12:10:00,50.78,50.79,50.76,50.77,62672.0,41.2344,41.2425,41.2182,41.2263,62672.0
2015-06-18 12:20:00,50.77,50.87,50.77,50.84,80589.0,41.2263,41.3075,41.2263,41.2831,80589.0
2015-06-18 12:30:00,50.85,50.91,50.82,50.84,138343.0,41.2913,41.34,41.2669,41.2831,138343.0
2015-06-18 12:40:00,50.84,50.85,50.83,50.84,36357.0,41.2831,41.2913,41.275,41.2831,36357.0
2015-06-18 12:50:00,50.84,50.85,50.81,50.83,43981.0,41.2831,41.2913,41.2588,41.275,43981.0
2015-06-18 13:00:00,50.83,50.85,50.79,50.8,44164.0,41.275,41.2913,41.2425,41.2507,44164.0
2015-06-18 13:10:00,50.79,50.82,50.77,50.77,39719.0,41.2425,41.2669,41.2263,41.2263,39719.0
2015-06-18 13:20:00,50.77,50.78,50.74,50.77,76962.0,41.2263,41.2344,41.2019,41.2263,76962.0
2015-06-18 13:30:00,50.77,50.79,50.75,50.75,43297.0,41.2263,41.2425,41.2101,41.2101,43297.0
2015-06-18 13:40:00,50.76,50.77,50.74,50.75,140523.0,41.2182,41.2263,41.2019,41.2101,140523.0
2015-06-18 13:50:00,50.75,50.75,50.72,50.73,41138.0,41.2101,41.2101,41.1857,41.1938,41138.0
2015-06-18 14:00:00,50.73,50.77,50.72,50.75,120627.0,41.1938,41.2263,41.1857,41.2101,120627.0
2015-06-18 14:10:00,50.74,50.77,50.74,50.75,30048.0,41.2019,41.2263,41.2019,41.2101,30048.0
2015-06-18 14:20:00,50.75,50.81,50.75,50.8,32207.0,41.2101,41.2588,41.2101,41.2507,32207.0
2015-06-18 14:30:00,50.8,50.81,50.78,50.8,22547.0,41.2507,41.2588,41.2344,41.2507,22547.0
2015-06-18 14:40:00,50.8,50.82,50.79,50.82,9926.0,41.2507,41.2669,41.2425,41.2669,9926.0
2015-06-18 14:50:00,50.81,50.83,50.8,50.83,78738.0,41.2588,41.275,41.2507,41.275,78738.0
2015-06-18 15:00:00,50.83,50.84,50.81,50.82,19240.0,41.275,41.2831,41.2588,41.2669,19240.0
2015-06-18 15:10:00,50.82,50.82,50.78,50.81,22661.0,41.2669,41.2669,41.2344,41.2588,22661.0
2015-06-18 15:20:00,50.81,50.86,50.81,50.85,39316.0,41.2588,41.2994,41.2588,41.2913,39316.0
2015-06-18 15:30:00,50.85,50.87,50.81,50.82,115097.0,41.2913,41.3075,41.2588,41.2669,115097.0
2015-06-18 15:40:00,50.82,50.85,50.79,50.8,220003.0,41.2669,41.2913,41.2425,41.2507,220003.0
2015-06-18 15:50:00,50.79,50.8,50.77,50.78,584374.0,41.2425,41.2507,41.2263,41.2344,584374.0
2015-06-19 09:30:00,50.47,50.51,50.39,50.51,244828.0,41.171,41.2036,41.1057,41.2036,244828.0
2015-06-19 09:40:00,50.51,50.59,50.49,50.52,81249.0,41.2036,41.2689,41.1873,41.2118,81249.0
2015-06-19 09:50:00,50.52,50.59,50.52,50.59,25137.0,41.2118,41.2689,41.2118,41.2689,25137.0
2015-06-19 10:00:00,50.59,50.63,50.56,50.6,47212.0,41.2689,41.3015,41.2444,41.277,47212.0
2015-06-19 10:10:00,50.6,50.64,50.59,50.6,30271.0,41.277,41.3096,41.2689,41.277,30271.0
2015-06-19 10:20:00,50.61,50.64,50.58,50.59,52529.0,41.2852,41.3096,41.2607,41.2689,52529.0
2015-06-19 10:30:00,50.6,50.63,50.56,50.56,46510.0,41.277,41.3015,41.2444,41.2444,46510.0
2015-06-19 10:40:00,50.56,50.59,50.55,50.58,23216.0,41.2444,41.2689,41.2362,41.2607,23216.0
2015-06-19 10:50:00,50.59,50.62,50.58,50.58,25484.0,41.2689,41.2933,41.2607,41.2607,25484.0
2015-06-19 11:00:00,50.58,50.6,50.56,50.59,27232.0,41.2607,41.277,41.2444,41.2689,27232.0
2015-06-19 11:10:00,50.59,50.6,50.57,50.59,18597.0,41.2689,41.277,41.2525,41.2689,18597.0
2015-06-19 11:20:00,50.59,50.6,50.55,50.55,29772.0,41.2689,41.277,41.2362,41.2362,29772.0
2015-06-19 11:30:00,50.56,50.56,50.52,50.52,162832.0,41.2444,41.2444,41.2118,41.2118,162832.0
2015-06-19 11:40:00,50.53,50.53,50.46,50.49,68079.0,41.2199,41.2199,41.1628,41.1873,68079.0
2015-06-19 11:50:00,50.49,50.5,50.47,50.5,32938.0,41.1873,41.1954,41.171,41.1954,32938.0
2015-06-19 12:00:00,50.5,50.52,50.48,50.49,32016.0,41.1954,41.2118,41.1791,41.1873,32016.0
2015-06-19 12:10:00,50.5,50.53,50.5,50.53,26930.0,41.1954,41.2199,41.1954,41.2199,26930.0
2015-06-19 12:20:00,50.53,50.54,50.48,50.5,24306.0,41.2199,41.2281,41.1791,41.1954,24306.0
2015-06-19 12:30:00,50.49,50.53,50.48,50.5,38723.0,41.1873,41.2199,41.1791,41.1954,38723.0
2015-06-19 12:40:00,50.51,50.52,50.5,50.51,16327.0,41.2036,41.2118,41.1954,41.2036,16327.0
2015-06-19 12:50:00,50.51,50.52,50.48,50.49,66357.0,41.2036,41.2118,41.1791,41.1873,66357.0
2015-06-19 13:00:00,50.49,50.5,50.47,50.47,35915.0,41.1873,41.1954,41.171,41.171,35915.0
2015-06-19 13:10:00,50.48,50.52,50.47,50.52,14154.0,41.1791,41.2118,41.171,41.2118,14154.0
2015-06-19 13:20:00,50.52,50.52,50.5,50.51,26896.0,41.2118,41.2118,41.1954,41.2036,26896.0
2015-06-19 13:30:00,50.51,50.53,50.5,50.52,16196.0,41.2036,41.2199,41.1954,41.2118,16196.0
2015-06-19 13:40:00,50.52,50.52,50.5,50.51,18847.0,41.2118,41.2118,41.1954,41.2036,18847.0
2015-06-19 13:50:00,50.51,50.52,50.49,50.5,16082.0,41.2036,41.2118,41.1873,41.1954,16082.0
2015-06-19 14:00:00,50.5,50.51,50.45,50.46,37090.0,41.1954,41.2036,41.1547,41.1628,37090.0
2015-06-19 14:10:00,50.46,50.47,50.42,50.44,31982.0,41.1628,41.171,41.1302,41.1465,31982.0
2015-06-19 14:20:00,50.44,50.45,50.37,50.4,44946.0,41.1465,41.1547,41.0894,41.1139,44946.0
2015-06-19 14:30:00,50.39,50.4,50.36,50.39,17123.0,41.1057,41.1139,41.0812,41.1057,17123.0
2015-06-19 14:40:00,50.38,50.39,50.36,50.38,51397.0,41.0976,41.1057,41.0812,41.0976,51397.0
2015-06-19 14:50:00,50.37,50.38,50.34,50.35,109586.0,41.0894,41.0976,41.0649,41.0731,109586.0
2015-06-19 15:00:00,50.34,50.36,50.33,50.34,47679.0,41.0649,41.0812,41.0568,41.0649,47679.0
2015-06-19 15:10:00,50.34,50.35,50.31,50.32,35494.0,41.0649,41.0731,41.0405,41.0486,35494.0
2015-06-19 15:20:00,50.33,50.34,50.31,50.32,56495.0,41.0568,41.0649,41.0405,41.0486,56495.0
2015-06-19 15:30:00,50.31,50.36,50.3,50.34,121625.0,41.0405,41.0812,41.0323,41.0649,121625.0
2015-06-19 15:40:00,50.34,50.37,50.33,50.35,219055.0,41.0649,41.0894,41.0568,41.0731,219055.0
2015-06-19 15:50:00,50.35,50.36,50.25,50.25,1157668.0,41.0731,41.0812,40.9915,40.9915,1157668.0
2015-06-22 09:30:00,50.48,50.48,50.3,50.31,131109.0,41.1791,41.1791,41.0323,41.0405,131109.0
2015-06-22 09:40:00,50.31,50.33,50.28,50.3,124103.0,41.0405,41.0568,41.016,41.0323,124103.0
2015-06-22 09:50:00,50.3,50.35,50.28,50.33,71932.0,41.0323,41.0731,41.016,41.0568,71932.0
2015-06-22 10:00:00,50.32,50.36,50.27,50.32,44638.0,41.0486,41.0812,41.0078,41.0486,44638.0
2015-06-22 10:10:00,50.32,50.37,50.32,50.36,53037.0,41.0486,41.0894,41.0486,41.0812,53037.0
2015-06-22 10:20:00,50.36,50.38,50.32,50.37,26688.0,41.0812,41.0976,41.0486,41.0894,26688.0
2015-06-22 10:30:00,50.37,50.4,50.36,50.39,11206.0,41.0894,41.1139,41.0812,41.1057,11206.0
2015-06-22 10:40:00,50.38,50.43,50.37,50.41,29717.0,41.0976,41.1383,41.0894,41.122,29717.0
2015-06-22 10:50:00,50.41,50.41,50.38,50.41,14415.0,41.122,41.122,41.0976,41.122,14415.0
2015-06-22 11:00:00,50.41,50.41,50.38,50.39,49082.0,41.122,41.122,41.0976,41.1057,49082.0
2015-06-22 11:10:00,50.39,50.4,50.36,50.37,7857.0,41.1057,41.1139,41.0812,41.0894,7857.0
2015-06-22 11:20:00,50.38,50.4,50.37,50.38,8600.0,41.0976,41.1139,41.0894,41.0976,8600.0
2015-06-22 11:30:00,50.39,50.4,50.36,50.38,15406.0,41.1057,41.1139,41.0812,41.0976,15406.0
2015-06-22 11:40:00,50.37,50.37,50.33,50.35,25640.0,41.0894,41.0894,41.0568,41.0731,25640.0
2015-06-22 11:50:00,50.36,50.37,50.31,50.31,11857.0,41.0812,41.0894,41.0405,41.0405,11857.0
2015-06-22 12:00:00,50.31,50.33,50.3,50.33,12907.0,41.0405,41.0568,41.0323,41.0568,12907.0
2015-06-22 12:10:00,50.32,50.35,50.3,50.34,54191.0,41.0486,41.0731,41.0323,41.0649,54191.0
2015-06-22 12:20:00,50.33,50.33,50.25,50.28,87343.0,41.0568,41.0568,40.9915,41.016,87343.0
2015-06-22 12:30:00,50.28,50.31,50.27,50.31,26282.0,41.016,41.0405,41.0078,41.0405,26282.0
2015-06-22 12:40:00,50.32,50.32,50.3,50.31,9694.0,41.0486,41.0486,41.0323,41.0405,9694.0
2015-06-22 12:50:00,50.32,50.34,50.31,50.34,12536.0,41.0486,41.0649,41.0405,41.0649,12536.0
2015-06-22 13:00:00,50.34,50.38,50.33,50.34,13497.0,41.0649,41.0976,41.0568,41.0649,13497.0
2015-06-22 13:10:00,50.34,50.36,50.32,50.32,9494.0,41.0649,41.0812,41.0486,41.0486,9494.0
2015-06-22 13:20:00,50.32,50.33,50.28,50.29,16701.0,41.0486,41.0568,41.016,41.0241,16701.0
2015-06-22 13:30:00,50.29,50.32,50.29,50.3,19337.0,41.0241,41.0486,41.0241,41.0323,19337.0
2015-06-22 13:40:00,50.3,50.34,50.3,50.34,20682.0,41.0323,41.0649,41.0323,41.0649,20682.0
2015-06-22 13:50:00,50.34,50.37,50.33,50.36,36821.0,41.0649,41.0894,41.0568,41.0812,36821.0
2015-06-22 14:00:00,50.36,50.38,50.35,50.37,25261.0,41.0812,41.0976,41.0731,41.0894,25261.0
2015-06-22 14:10:00,50.37,50.38,50.35,50.37,15697.0,41.0894,41.0976,41.0731,41.0894,15697.0
2015-06-22 14:20:00,50.37,50.37,50.32,50.33,14538.0,41.0894,41.0894,41.0486,41.0568,14538.0
2015-06-22 14:30:00,50.34,50.38,50.32,50.37,26061.0,41.0649,41.0976,41.0486,41.0894,26061.0
2015-06-22 14:40:00,50.36,50.38,50.36,50.36,147664.0,41.0812,41.0976,41.0812,41.0812,147664.0
2015-06-22 14:50:00,50.37,50.44,50.36,50.42,38278.0,41.0894,41.1465,41.0812,41.1302,38278.0
2015-06-22 15:00:00,50.41,50.42,50.38,50.4,43536.0,41.122,41.1302,41.0976,41.1139,43536.0
2015-06-22 15:10:00,50.41,50.41,50.37,50.38,27458.0,41.122,41.122,41.0894,41.0976,27458.0
2015-06-22 15:20:00,50.38,50.39,50.36,50.36,77818.0,41.0976,41.1057,41.0812,41.0812,77818.0
2015-06-22 15:30:00,50.37,50.38,50.36,50.38,60523.0,41.0894,41.0976,41.0812,41.0976,60523.0
2015-06-22 15:40:00,50.38,50.41,50.37,50.39,140282.0,41.0976,41.122,41.0894,41.1057,140282.0
2015-06-22 15:50:00,50.39,50.4,50.36,50.39,333001.0,41.1057,41.1139,41.0812,41.1057,333001.0
2015-06-23 09:30:00,50.42,50.48,50.37,50.42,83556.0,41.1302,41.1791,41.0894,41.1302,83556.0
2015-06-23 09:40:00,50.41,50.47,50.38,50.45,45672.0,41.122,41.171,41.0976,41.1547,45672.0
2015-06-23 09:50:00,50.47,50.48,50.44,50.48,23261.0,41.171,41.1791,41.1465,41.1791,23261.0
2015-06-23 10:00:00,50.48,50.48,50.42,50.42,24505.0,41.1791,41.1791,41.1302,41.1302,24505.0
2015-06-23 10:10:00,50.42,50.44,50.37,50.37,35120.0,41.1302,41.1465,41.0894,41.0894,35120.0
2015-06-23 10:20:00,50.37,50.42,50.37,50.42,25031.0,41.0894,41.1302,41.0894,41.1302,25031.0
2015-06-23 10:30:00,50.41,50.45,50.41,50.42,22224.0,41.122,41.1547,41.122,41.1302,22224.0
2015-06-23 10:40:00,50.43,50.43,50.36,50.36,38869.0,41.1383,41.1383,41.0812,41.0812,38869.0
2015-06-23 10:50:00,50.36,50.37,50.34,50.36,16552.0,41.0812,41.0894,41.0649,41.0812,16552.0
2015-06-23 11:00:00,50.35,50.37,50.32,50.36,15166.0,41.0731,41.0894,41.0486,41.0812,15166.0
2015-06-23 11:10:00,50.37,50.38,50.33,50.36,27766.0,41.0894,41.0976,41.0568,41.0812,27766.0
2015-06-23 11:20:00,50.35,50.36,50.31,50.32,128213.0,41.0731,41.0812,41.0405,41.0486,128213.0
2015-06-23 11:30:00,50.32,50.34,50.28,50.28,67104.0,41.0486,41.0649,41.016,41.016,67104.0
2015-06-23 11:40:00,50.28,50.29,50.26,50.28,31363.0,41.016,41.0241,40.9997,41.016,31363.0
2015-06-23 11:50:00,50.28,50.28,50.25,50.25,15768.0,41.016,41.016,40.9915,40.9915,15768.0
2015-06-23 12:00:00,50.25,50.26,50.19,50.21,42493.0,40.9915,40.9997,40.9426,40.9589,42493.0
2015-06-23 12:10:00,50.21,50.25,50.2,50.25,21279.0,40.9589,40.9915,40.9507,40.9915,21279.0
2015-06-23 12:20:00,50.25,50.25,50.22,50.24,10590.0,40.9915,40.9915,40.967,40.9833,10590.0
2015-06-23 12:30:00,50.23,50.24,50.22,50.23,10506.0,40.9752,40.9833,40.967,40.9752,10506.0
2015-06-23 12:40:00,50.23,50.24,50.22,50.24,22102.0,40.9752,40.9833,40.967,40.9833,22102.0
2015-06-23 12:50:00,50.23,50.24,50.19,50.21,11315.0,40.9752,40.9833,40.9426,40.9589,11315.0
2015-06-23 13:00:00,50.22,50.22,50.2,50.21,10018.0,40.967,40.967,40.9507,40.9589,10018.0
2015-06-23 13:10:00,50.21,50.23,50.21,50.22,8534.0,40.9589,40.9752,40.9589,40.967,8534.0
2015-06-23 13:20:00,50.22,50.23,50.2,50.23,8846.0,40.967,40.9752,40.9507,40.9752,8846.0
2015-06-23 13:30:00,50.22,50.24,50.21,50.23,55037.0,40.967,40.9833,40.9589,40.9752,55037.0
2015-06-23 13:40:00,50.23,50.24,50.21,50.21,11503.0,40.9752,40.9833,40.9589,40.9589,11503.0
2015-06-23 13:50:00,50.21,50.22,50.19,50.2,630389.0,40.9589,40.967,40.9426,40.9507,630389.0
2015-06-23 14:00:00,50.2,50.2,50.16,50.17,118238.0,40.9507,40.9507,40.9181,40.9262,118238.0
2015-06-23 14:10:00,50.17,50.22,50.16,50.21,26577.0,40.9262,40.967,40.9181,40.9589,26577.0
2015-06-23 14:20:00,50.2,50.23,50.2,50.22,22768.0,40.9507,40.9752,40.9507,40.967,22768.0
2015-06-23 14:30:00,50.22,50.27,50.2,50.26,49164.0,40.967,41.0078,40.9507,40.9997,49164.0
2015-06-23 14:40:00,50.26,50.29,50.25,50.26,39436.0,40.9997,41.0241,40.9915,40.9997,39436.0
2015-06-23 14:50:00,50.26,50.29,50.26,50.28,16612.0,40.9997,41.0241,40.9997,41.016,16612.0
2015-06-23 15:00:00,50.28,50.28,50.24,50.26,63499.0,41.016,41.016,40.9833,40.9997,63499.0
2015-06-23 15:10:00,50.27,50.29,50.26,50.27,27015.0,41.0078,41.0241,40.9997,41.0078,27015.0
2015-06-23 15:20:00,50.27,50.29,50.26,50.28,60732.0,41.0078,41.0241,40.9997,41.016,60732.0
2015-06-23 15:30:00,50.28,50.31,50.27,50.29,68804.0,41.016,41.0405,41.0078,41.0241,68804.0
2015-06-23 15:40:00,50.29,50.3,50.28,50.29,58388.0,41.0241,41.0323,41.016,41.0241,58388.0
2015-06-23 15:50:00,50.28,50.3,50.24,50.26,202603.0,41.016,41.0323,40.9833,40.9997,202603.0
2015-06-24 09:30:00,50.15,50.15,50.01,50.09,268286.0,40.9099,40.9099,40.7957,40.861,268286.0
2015-06-24 09:40:00,50.09,50.18,50.08,50.14,148563.0,40.861,40.9344,40.8528,40.9018,148563.0
2015-06-24 09:50:00,50.14,50.15,50.08,50.11,64480.0,40.9018,40.9099,40.8528,40.8773,64480.0
2015-06-24 10:00:00,50.11,50.11,50.05,50.07,28931.0,40.8773,40.8773,40.8284,40.8447,28931.0
2015-06-24 10:10:00,50.06,50.08,50.02,50.05,24586.0,40.8365,40.8528,40.8039,40.8284,24586.0
2015-06-24 10:20:00,50.06,50.07,50.02,50.06,59055.0,40.8365,40.8447,40.8039,40.8365,59055.0
2015-06-24 10:30:00,50.06,50.07,49.98,50.01,57783.0,40.8365,40.8447,40.7713,40.7957,57783.0
2015-06-24 10:40:00,50.0,50.01,49.95,49.97,48453.0,40.7876,40.7957,40.7468,40.7631,48453.0
2015-06-24 10:50:00,49.97,49.98,49.93,49.93,83926.0,40.7631,40.7713,40.7305,40.7305,83926.0
2015-06-24 11:00:00,49.94,49.94,49.86,49.87,50540.0,40.7386,40.7386,40.6734,40.6815,50540.0
2015-06-24 11:10:00,49.87,49.87,49.78,49.81,62161.0,40.6815,40.6815,40.6081,40.6326,62161.0
2015-06-24 11:20:00,49.8,49.84,49.8,49.83,67335.0,40.6244,40.657,40.6244,40.6489,67335.0
2015-06-24 11:30:00,49.83,49.85,49.81,49.84,41851.0,40.6489,40.6652,40.6326,40.657,41851.0
2015-06-24 11:40:00,49.84,49.87,49.81,49.82,65152.0,40.657,40.6815,40.6326,40.6407,65152.0
2015-06-24 11:50:00,49.81,49.82,49.78,49.78,65999.0,40.6326,40.6407,40.6081,40.6081,65999.0
2015-06-24 12:00:00,49.78,49.78,49.72,49.77,126659.0,40.6081,40.6081,40.5592,40.5999,126659.0
2015-06-24 12:10:00,49.77,49.83,49.73,49.82,88983.0,40.5999,40.6489,40.5673,40.6407,88983.0
2015-06-24 12:20:00,49.82,49.82,49.78,49.82,65303.0,40.6407,40.6407,40.6081,40.6407,65303.0
2015-06-24 12:30:00,49.82,49.82,49.78,49.8,53308.0,40.6407,40.6407,40.6081,40.6244,53308.0
2015-06-24 12:40:00,49.8,49.81,49.74,49.76,70630.0,40.6244,40.6326,40.5755,40.5918,70630.0
2015-06-24 12:50:00,49.75,49.76,49.73,49.75,55635.0,40.5836,40.5918,40.5673,40.5836,55635.0
2015-06-24 13:00:00,49.75,49.76,49.73,49.75,39882.0,40.5836,40.5918,40.5673,40.5836,39882.0
2015-06-24 13:10:00,49.75,49.75,49.68,49.69,76159.0,40.5836,40.5836,40.5265,40.5347,76159.0
2015-06-24 13:20:00,49.7,49.71,49.62,49.64,53445.0,40.5428,40.551,40.4776,40.4939,53445.0
2015-06-24 13:30:00,49.64,49.66,49.63,49.65,52185.0,40.4939,40.5102,40.4857,40.5021,52185.0
2015-06-24 13:40:00,49.65,49.68,49.62,49.67,65735.0,40.5021,40.5265,40.4776,40.5184,65735.0
2015-06-24 13:50:00,49.66,49.7,49.65,49.7,56949.0,40.5102,40.5428,40.5021,40.5428,56949.0
2015-06-24 14:00:00,49.7,49.71,49.65,49.66,68474.0,40.5428,40.551,40.5021,40.5102,68474.0
2015-06-24 14:10:00,49.66,49.67,49.62,49.62,45674.0,40.5102,40.5184,40.4776,40.4776,45674.0
2015-06-24 14:20:00,49.63,49.63,49.61,49.63,30152.0,40.4857,40.4857,40.4694,40.4857,30152.0
2015-06-24 14:30:00,49.62,49.68,49.61,49.66,82374.0,40.4776,40.5265,40.4694,40.5102,82374.0
2015-06-24 14:40:00,49.66,49.68,49.64,49.65,59137.0,40.5102,40.5265,40.4939,40.5021,59137.0
2015-06-24 14:50:00,49.66,49.69,49.65,49.67,25035.0,40.5102,40.5347,40.5021,40.5184,25035.0
2015-06-24 15:00:00,49.66,49.67,49.62,49.63,73428.0,40.5102,40.5184,40.4776,40.4857,73428.0
2015-06-24 15:10:00,49.63,49.67,49.62,49.65,30823.0,40.4857,40.5184,40.4776,40.5021,30823.0
2015-06-24 15:20:00,49.66,49.72,49.66,49.71,61203.0,40.5102,40.5592,40.5102,40.551,61203.0
2015-06-24 15:30:00,49.7,49.71,49.68,49.69,115552.0,40.5428,40.551,40.5265,40.5347,115552.0
2015-06-24 15:40:00,49.7,49.7,49.64,49.65,121575.0,40.5428,40.5428,40.4939,40.5021,121575.0
2015-06-24 15:50:00,49.65,49.66,49.61,49.62,365582.0,40.5021,40.5102,40.4694,40.4776,365582.0
2015-06-25 09:30:00,49.64,49.82,49.64,49.74,249390.0,40.4939,40.6407,40.4939,40.5755,249390.0
2015-06-25 09:40:00,49.72,49.72,49.64,49.71,141240.0,40.5592,40.5592,40.4939,40.551,141240.0
2015-06-25 09:50:00,49.71,49.75,49.63,49.68,60144.0,40.551,40.5836,40.4857,40.5265,60144.0
2015-06-25 10:00:00,49.68,49.68,49.63,49.65,36856.0,40.5265,40.5265,40.4857,40.5021,36856.0
2015-06-25 10:10:00,49.65,49.68,49.64,49.67,38902.0,40.5021,40.5265,40.4939,40.5184,38902.0
2015-06-25 10:20:00,49.68,49.69,49.64,49.68,22006.0,40.5265,40.5347,40.4939,40.5265,22006.0
2015-06-25 10:30:00,49.68,49.68,49.62,49.63,23073.0,40.5265,40.5265,40.4776,40.4857,23073.0
2015-06-25 10:40:00,49.62,49.62,49.58,49.62,36488.0,40.4776,40.4776,40.445,40.4776,36488.0
2015-06-25 10:50:00,49.61,49.63,49.6,49.61,28052.0,40.4694,40.4857,40.4613,40.4694,28052.0
2015-06-25 11:00:00,49.62,49.65,49.59,49.64,44186.0,40.4776,40.5021,40.4531,40.4939,44186.0
2015-06-25 11:10:00,49.63,49.67,49.63,49.67,25715.0,40.4857,40.5184,40.4857,40.5184,25715.0
2015-06-25 11:20:00,49.66,49.71,49.66,49.7,17713.0,40.5102,40.551,40.5102,40.5428,17713.0
2015-06-25 11:30:00,49.7,49.72,49.69,49.7,47656.0,40.5428,40.5592,40.5347,40.5428,47656.0
2015-06-25 11:40:00,49.7,49.71,49.67,49.7,10636.0,40.5428,40.551,40.5184,40.5428,10636.0
2015-06-25 11:50:00,49.71,49.73,49.7,49.71,115387.0,40.551,40.5673,40.5428,40.551,115387.0
2015-06-25 12:00:00,49.71,49.77,49.68,49.75,49433.0,40.551,40.5999,40.5265,40.5836,49433.0
2015-06-25 12:10:00,49.74,49.74,49.67,49.69,22634.0,40.5755,40.5755,40.5184,40.5347,22634.0
2015-06-25 12:20:00,49.69,49.69,49.61,49.62,16958.0,40.5347,40.5347,40.4694,40.4776,16958.0
2015-06-25 12:30:00,49.62,49.66,49.61,49.61,69394.0,40.4776,40.5102,40.4694,40.4694,69394.0
2015-06-25 12:40:00,49.62,49.62,49.58,49.62,29614.0,40.4776,40.4776,40.445,40.4776,29614.0
2015-06-25 12:50:00,49.62,49.63,49.59,49.62,30262.0,40.4776,40.4857,40.4531,40.4776,30262.0
2015-06-25 13:00:00,49.61,49.62,49.6,49.62,16446.0,40.4694,40.4776,40.4613,40.4776,16446.0
2015-06-25 13:10:00,49.62,49.64,49.61,49.62,16839.0,40.4776,40.4939,40.4694,40.4776,16839.0
2015-06-25 13:20:00,49.62,49.63,49.61,49.61,8681.0,40.4776,40.4857,40.4694,40.4694,8681.0
2015-06-25 13:30:00,49.61,49.63,49.6,49.61,15026.0,40.4694,40.4857,40.4613,40.4694,15026.0
2015-06-25 13:40:00,49.61,49.63,49.6,49.61,37315.0,40.4694,40.4857,40.4613,40.4694,37315.0
2015-06-25 13:50:00,49.62,49.62,49.59,49.6,92186.0,40.4776,40.4776,40.4531,40.4613,92186.0
2015-06-25 14:00:00,49.6,49.6,49.54,49.56,52129.0,40.4613,40.4613,40.4123,40.4286,52129.0
2015-06-25 14:10:00,49.55,49.56,49.5,49.54,57085.0,40.4205,40.4286,40.3797,40.4123,57085.0
2015-06-25 14:20:00,49.53,49.53,49.43,49.43,35274.0,40.4042,40.4042,40.3226,40.3226,35274.0
2015-06-25 14:30:00,49.43,49.48,49.43,49.48,20189.0,40.3226,40.3634,40.3226,40.3634,20189.0
2015-06-25 14:40:00,49.48,49.49,49.45,49.46,39710.0,40.3634,40.3715,40.3389,40.3471,39710.0
2015-06-25 14:50:00,49.46,49.53,49.44,49.52,60476.0,40.3471,40.4042,40.3307,40.396,60476.0
2015-06-25 15:00:00,49.52,49.58,49.52,49.58,142313.0,40.396,40.445,40.396,40.445,142313.0
2015-06-25 15:10:00,49.58,49.59,49.56,49.56,107654.0,40.445,40.4531,40.4286,40.4286,107654.0
2015-06-25 15:20:00,49.57,49.59,49.56,49.59,47439.0,40.4368,40.4531,40.4286,40.4531,47439.0
2015-06-25 15:30:00,49.59,49.59,49.56,49.59,84121.0,40.4531,40.4531,40.4286,40.4531,84121.0
2015-06-25 15:40:00,49.59,49.59,49.54,49.59,162216.0,40.4531,40.4531,40.4123,40.4531,162216.0
2015-06-25 15:50:00,49.59,49.6,49.57,49.57,254721.0,40.4531,40.4613,40.4368,40.4368,254721.0
2015-06-26 09:30:00,49.68,49.71,49.62,49.65,222331.0,40.5265,40.551,40.4776,40.5021,222331.0
2015-06-26 09:40:00,49.65,49.67,49.6,49.67,128084.0,40.5021,40.5184,40.4613,40.5184,128084.0
2015-06-26 09:50:00,49.68,49.7,49.65,49.69,78752.0,40.5265,40.5428,40.5021,40.5347,78752.0
2015-06-26 10:00:00,49.7,49.77,49.69,49.73,341446.0,40.5428,40.5999,40.5347,40.5673,341446.0
2015-06-26 10:10:00,49.73,49.75,49.68,49.68,67729.0,40.5673,40.5836,40.5265,40.5265,67729.0
2015-06-26 10:20:00,49.67,49.69,49.63,49.68,77740.0,40.5184,40.5347,40.4857,40.5265,77740.0
2015-06-26 10:30:00,49.69,49.69,49.63,49.65,78212.0,40.5347,40.5347,40.4857,40.5021,78212.0
2015-06-26 10:40:00,49.65,49.65,49.55,49.58,38796.0,40.5021,40.5021,40.4205,40.445,38796.0
2015-06-26 10:50:00,49.58,49.62,49.51,49.54,41691.0,40.445,40.4776,40.3879,40.4123,41691.0
2015-06-26 11:00:00,49.54,49.59,49.54,49.59,25109.0,40.4123,40.4531,40.4123,40.4531,25109.0
2015-06-26 11:10:00,49.59,49.59,49.55,49.57,27780.0,40.4531,40.4531,40.4205,40.4368,27780.0
2015-06-26 11:20:00,49.57,49.58,49.54,49.54,30079.0,40.4368,40.445,40.4123,40.4123,30079.0
2015-06-26 11:30:00,49.55,49.57,49.53,49.55,30750.0,40.4205,40.4368,40.4042,40.4205,30750.0
2015-06-26 11:40:00,49.54,49.54,49.52,49.53,24917.0,40.4123,40.4123,40.396,40.4042,24917.0
2015-06-26 11:50:00,49.52,49.53,49.49,49.5,67557.0,40.396,40.4042,40.3715,40.3797,67557.0
2015-06-26 12:00:00,49.5,49.55,49.5,49.52,97206.0,40.3797,40.4205,40.3797,40.396,97206.0
2015-06-26 12:10:00,49.52,49.57,49.52,49.57,38897.0,40.396,40.4368,40.396,40.4368,38897.0
2015-06-26 12:20:00,49.57,49.58,49.55,49.57,12027.0,40.4368,40.445,40.4205,40.4368,12027.0
2015-06-26 12:30:00,49.57,49.57,49.52,49.53,19244.0,40.4368,40.4368,40.396,40.4042,19244.0
2015-06-26 12:40:00,49.53,49.53,49.49,49.5,16979.0,40.4042,40.4042,40.3715,40.3797,16979.0
2015-06-26 12:50:00,49.49,49.5,49.42,49.45,36382.0,40.3715,40.3797,40.3144,40.3389,36382.0
2015-06-26 13:00:00,49.43,49.46,49.41,49.41,38554.0,40.3226,40.3471,40.3063,40.3063,38554.0
2015-06-26 13:10:00,49.41,49.41,49.37,49.39,40235.0,40.3063,40.3063,40.2736,40.29,40235.0
2015-06-26 13:20:00,49.38,49.38,49.32,49.38,72105.0,40.2818,40.2818,40.2329,40.2818,72105.0
2015-06-26 13:30:00,49.37,49.39,49.36,49.37,15037.0,40.2736,40.29,40.2655,40.2736,15037.0
2015-06-26 13:40:00,49.37,49.43,49.37,49.39,90433.0,40.2736,40.3226,40.2736,40.29,90433.0
2015-06-26 13:50:00,49.4,49.41,49.38,49.39,20174.0,40.2981,40.3063,40.2818,40.29,20174.0
2015-06-26 14:00:00,49.39,49.41,49.38,49.4,18994.0,40.29,40.3063,40.2818,40.2981,18994.0
2015-06-26 14:10:00,49.39,49.4,49.35,49.36,29087.0,40.29,40.2981,40.2573,40.2655,29087.0
2015-06-26 14:20:00,49.36,49.39,49.35,49.39,107926.0,40.2655,40.29,40.2573,40.29,107926.0
2015-06-26 14:30:00,49.38,49.39,49.35,49.38,66277.0,40.2818,40.29,40.2573,40.2818,66277.0
2015-06-26 14:40:00,49.38,49.39,49.34,49.37,43051.0,40.2818,40.29,40.2492,40.2736,43051.0
2015-06-26 14:50:00,49.38,49.39,49.36,49.37,31250.0,40.2818,40.29,40.2655,40.2736,31250.0
2015-06-26 15:00:00,49.37,49.46,49.36,49.46,40190.0,40.2736,40.3471,40.2655,40.3471,40190.0
2015-06-26 15:10:00,49.47,49.48,49.43,49.46,26604.0,40.3552,40.3634,40.3226,40.3471,26604.0
2015-06-26 15:20:00,49.46,49.48,49.43,49.48,50627.0,40.3471,40.3634,40.3226,40.3634,50627.0
2015-06-26 15:30:00,49.48,49.48,49.4,49.4,69756.0,40.3634,40.3634,40.2981,40.2981,69756.0
2015-06-26 15:40:00,49.41,49.42,49.37,49.37,93026.0,40.3063,40.3144,40.2736,40.2736,93026.0
2015-06-26 15:50:00,49.37,49.41,49.36,49.41,360977.0,40.2736,40.3063,40.2655,40.3063,360977.0
2015-06-29 09:30:00,49.01,49.03,48.85,49.01,379728.0,39.98,39.9963,39.8495,39.98,379728.0
2015-06-29 09:40:00,49.01,49.13,48.99,49.13,351741.0,39.98,40.0779,39.9637,40.0779,351741.0
2015-06-29 09:50:00,49.13,49.17,49.01,49.02,228811.0,40.0779,40.1105,39.98,39.9881,228811.0
2015-06-29 10:00:00,49.03,49.14,49.02,49.06,177475.0,39.9963,40.086,39.9881,40.0208,177475.0
2015-06-29 10:10:00,49.06,49.11,48.99,49.0,111280.0,40.0208,40.0616,39.9637,39.9718,111280.0
2015-06-29 10:20:00,49.0,49.04,48.95,48.97,126317.0,39.9718,40.0044,39.931,39.9473,126317.0
2015-06-29 10:30:00,48.97,48.97,48.91,48.93,128973.0,39.9473,39.9473,39.8984,39.9147,128973.0
2015-06-29 10:40:00,48.93,48.99,48.93,48.96,67220.0,39.9147,39.9637,39.9147,39.9392,67220.0
2015-06-29 10:50:00,48.95,48.95,48.81,48.82,84402.0,39.931,39.931,39.8168,39.825,84402.0
2015-06-29 11:00:00,48.82,48.84,48.74,48.74,79492.0,39.825,39.8413,39.7597,39.7597,79492.0
2015-06-29 11:10:00,48.75,48.78,48.72,48.72,113388.0,39.7679,39.7924,39.7434,39.7434,113388.0
2015-06-29 11:20:00,48.72,48.78,48.71,48.73,76062.0,39.7434,39.7924,39.7352,39.7516,76062.0
2015-06-29 11:30:00,48.73,48.74,48.65,48.65,211065.0,39.7516,39.7597,39.6863,39.6863,211065.0
2015-06-29 11:40:00,48.65,48.66,48.61,48.66,80447.0,39.6863,39.6945,39.6537,39.6945,80447.0
2015-06-29 11:50:00,48.65,48.69,48.64,48.69,65255.0,39.6863,39.7189,39.6781,39.7189,65255.0
2015-06-29 12:00:00,48.68,48.7,48.63,48.69,39315.0,39.7108,39.7271,39.67,39.7189,39315.0
2015-06-29 12:10:00,48.69,48.7,48.61,48.62,50505.0,39.7189,39.7271,39.6537,39.6618,50505.0
2015-06-29 12:20:00,48.61,48.62,48.56,48.59,35165.0,39.6537,39.6618,39.6129,39.6374,35165.0
2015-06-29 12:30:00,48.59,48.62,48.57,48.58,34429.0,39.6374,39.6618,39.621,39.6292,34429.0
2015-06-29 12:40:00,48.57,48.6,48.56,48.58,15924.0,39.621,39.6455,39.6129,39.6292,15924.0
2015-06-29 12:50:00,48.57,48.58,48.52,48.54,74585.0,39.621,39.6292,39.5803,39.5966,74585.0
2015-06-29 13:00:00,48.54,48.55,48.5,48.52,189356.0,39.5966,39.6047,39.5639,39.5803,189356.0
2015-06-29 13:10:00,48.51,48.55,48.5,48.54,99324.0,39.5721,39.6047,39.5639,39.5966,99324.0
2015-06-29 13:20:00,48.55,48.58,48.54,48.56,94701.0,39.6047,39.6292,39.5966,39.6129,94701.0
2015-06-29 13:30:00,48.57,48.62,48.56,48.61,36429.0,39.621,39.6618,39.6129,39.6537,36429.0
2015-06-29 13:40:00,48.6,48.6,48.55,48.59,52524.0,39.6455,39.6455,39.6047,39.6374,52524.0
2015-06-29 13:50:00,48.59,48.59,48.53,48.57,32194.0,39.6374,39.6374,39.5884,39.621,32194.0
2015-06-29 14:00:00,48.57,48.57,48.52,48.53,27381.0,39.621,39.621,39.5803,39.5884,27381.0
2015-06-29 14:10:00,48.53,48.53,48.47,48.51,68688.0,39.5884,39.5884,39.5395,39.5721,68688.0
2015-06-29 14:20:00,48.51,48.51,48.41,48.43,130644.0,39.5721,39.5721,39.4905,39.5068,130644.0
2015-06-29 14:30:00,48.42,48.43,48.36,48.42,134488.0,39.4987,39.5068,39.4497,39.4987,134488.0
2015-06-29 14:40:00,48.41,48.51,48.4,48.46,99435.0,39.4905,39.5721,39.4824,39.5313,99435.0
2015-06-29 14:50:00,48.46,48.47,48.41,48.42,199609.0,39.5313,39.5395,39.4905,39.4987,199609.0
2015-06-29 15:00:00,48.41,48.42,48.36,48.38,110122.0,39.4905,39.4987,39.4497,39.4661,110122.0
2015-06-29 15:10:00,48.38,48.42,48.33,48.37,127613.0,39.4661,39.4987,39.4253,39.4579,127613.0
2015-06-29 15:20:00,48.37,48.4,48.31,48.31,267649.0,39.4579,39.4824,39.4089,39.4089,267649.0
2015-06-29 15:30:00,48.31,48.35,48.26,48.27,366471.0,39.4089,39.4416,39.3682,39.3763,366471.0
2015-06-29 15:40:00,48.27,48.27,48.19,48.26,405217.0,39.3763,39.3763,39.3111,39.3682,405217.0
2015-06-29 15:50:00,48.27,48.3,48.2,48.23,669422.0,39.3763,39.4008,39.3192,39.3437,669422.0
2015-06-30 09:30:00,48.66,48.67,48.4,48.43,276540.0,39.6945,39.7026,39.4824,39.5068,276540.0
2015-06-30 09:40:00,48.44,48.45,48.35,48.41,282370.0,39.515,39.5232,39.4416,39.4905,282370.0
2015-06-30 09:50:00,48.41,48.52,48.37,48.38,143609.0,39.4905,39.5803,39.4579,39.4661,143609.0
2015-06-30 10:00:00,48.39,48.45,48.39,48.43,125131.0,39.4742,39.5232,39.4742,39.5068,125131.0
2015-06-30 10:10:00,48.43,48.44,48.36,48.4,73675.0,39.5068,39.515,39.4497,39.4824,73675.0
2015-06-30 10:20:00,48.4,48.42,48.32,48.42,56692.0,39.4824,39.4987,39.4171,39.4987,56692.0
2015-06-30 10:30:00,48.42,48.43,48.37,48.38,52731.0,39.4987,39.5068,39.4579,39.4661,52731.0
2015-06-30 10:40:00,48.39,48.4,48.3,48.31,78066.0,39.4742,39.4824,39.4008,39.4089,78066.0
2015-06-30 10:50:00,48.3,48.45,48.27,48.41,110677.0,39.4008,39.5232,39.3763,39.4905,110677.0
2015-06-30 11:00:00,48.42,48.46,48.39,48.41,160466.0,39.4987,39.5313,39.4742,39.4905,160466.0
2015-06-30 11:10:00,48.42,48.49,48.39,48.49,248428.0,39.4987,39.5558,39.4742,39.5558,248428.0
2015-06-30 11:20:00,48.49,48.5,48.36,48.36,48776.0,39.5558,39.5639,39.4497,39.4497,48776.0
2015-06-30 11:30:00,48.36,48.39,48.3,48.35,62221.0,39.4497,39.4742,39.4008,39.4416,62221.0
2015-06-30 11:40:00,48.36,48.41,48.33,48.41,31146.0,39.4497,39.4905,39.4253,39.4905,31146.0
2015-06-30 11:50:00,48.39,48.39,48.33,48.34,24229.0,39.4742,39.4742,39.4253,39.4334,24229.0
2015-06-30 12:00:00,48.35,48.45,48.35,48.45,84000.0,39.4416,39.5232,39.4416,39.5232,84000.0
2015-06-30 12:10:00,48.45,48.46,48.41,48.43,78499.0,39.5232,39.5313,39.4905,39.5068,78499.0
2015-06-30 12:20:00,48.43,48.44,48.34,48.35,62826.0,39.5068,39.515,39.4334,39.4416,62826.0
2015-06-30 12:30:00,48.35,48.39,48.31,48.33,78022.0,39.4416,39.4742,39.4089,39.4253,78022.0
2015-06-30 12:40:00,48.33,48.4,48.33,48.4,56483.0,39.4253,39.4824,39.4253,39.4824,56483.0
2015-06-30 12:50:00,48.4,48.44,48.39,48.43,40681.0,39.4824,39.515,39.4742,39.5068,40681.0
2015-06-30 13:00:00,48.43,48.49,48.42,48.45,36227.0,39.5068,39.5558,39.4987,39.5232,36227.0
2015-06-30 13:10:00,48.46,48.47,48.42,48.42,37025.0,39.5313,39.5395,39.4987,39.4987,37025.0
2015-06-30 13:20:00,48.42,48.51,48.42,48.5,64769.0,39.4987,39.5721,39.4987,39.5639,64769.0
2015-06-30 13:30:00,48.5,48.61,48.49,48.6,61328.0,39.5639,39.6537,39.5558,39.6455,61328.0
2015-06-30 13:40:00,48.6,48.63,48.58,48.62,69089.0,39.6455,39.67,39.6292,39.6618,69089.0
2015-06-30 13:50:00,48.63,48.69,48.62,48.64,189318.0,39.67,39.7189,39.6618,39.6781,189318.0
2015-06-30 14:00:00,48.65,48.76,48.6,48.74,305310.0,39.6863,39.776,39.6455,39.7597,305310.0
2015-06-30 14:10:00,48.74,48.8,48.74,48.76,78440.0,39.7597,39.8087,39.7597,39.776,78440.0
2015-06-30 14:20:00,48.76,48.78,48.65,48.66,94584.0,39.776,39.7924,39.6863,39.6945,94584.0
2015-06-30 14:30:00,48.67,48.69,48.65,48.67,308410.0,39.7026,39.7189,39.6863,39.7026,308410.0
2015-06-30 14:40:00,48.66,48.66,48.56,48.6,82751.0,39.6945,39.6945,39.6129,39.6455,82751.0
2015-06-30 14:50:00,48.59,48.6,48.5,48.5,129318.0,39.6374,39.6455,39.5639,39.5639,129318.0
2015-06-30 15:00:00,48.51,48.52,48.46,48.48,197671.0,39.5721,39.5803,39.5313,39.5476,197671.0
2015-06-30 15:10:00,48.48,48.49,48.4,48.4,192547.0,39.5476,39.5558,39.4824,39.4824,192547.0
2015-06-30 15:20:00,48.4,48.43,48.37,48.4,288436.0,39.4824,39.5068,39.4579,39.4824,288436.0
2015-06-30 15:30:00,48.4,48.46,48.39,48.45,227540.0,39.4824,39.5313,39.4742,39.5232,227540.0
2015-06-30 15:40:00,48.44,48.49,48.39,48.49,314216.0,39.515,39.5558,39.4742,39.5558,314216.0
2015-06-30 15:50:00,48.48,48.52,48.38,48.38,448478.0,39.5476,39.5803,39.4661,39.4661,448478.0
2015-07-01 09:30:00,48.87,48.87,48.67,48.75,279901.0,39.8658,39.8658,39.7026,39.7679,279901.0
2015-07-01 09:40:00,48.76,48.76,48.61,48.68,190996.0,39.776,39.776,39.6537,39.7108,190996.0
2015-07-01 09:50:00,48.68,48.79,48.67,48.78,93828.0,39.7108,39.8005,39.7026,39.7924,93828.0
2015-07-01 10:00:00,48.79,48.84,48.75,48.76,89438.0,39.8005,39.8413,39.7679,39.776,89438.0
2015-07-01 10:10:00,48.77,48.82,48.71,48.78,98495.0,39.7842,39.825,39.7352,39.7924,98495.0
2015-07-01 10:20:00,48.79,48.87,48.78,48.87,100947.0,39.8005,39.8658,39.7924,39.8658,100947.0
2015-07-01 10:30:00,48.87,48.87,48.72,48.79,124439.0,39.8658,39.8658,39.7434,39.8005,124439.0
2015-07-01 10:40:00,48.79,48.84,48.74,48.75,68007.0,39.8005,39.8413,39.7597,39.7679,68007.0
2015-07-01 10:50:00,48.74,48.8,48.7,48.79,117712.0,39.7597,39.8087,39.7271,39.8005,117712.0
2015-07-01 11:00:00,48.8,48.84,48.76,48.82,85343.0,39.8087,39.8413,39.776,39.825,85343.0
2015-07-01 11:10:00,48.83,48.88,48.82,48.85,98640.0,39.8331,39.8739,39.825,39.8495,98640.0
2015-07-01 11:20:00,48.85,48.89,48.84,48.85,68437.0,39.8495,39.8821,39.8413,39.8495,68437.0
2015-07-01 11:30:00,48.85,48.87,48.83,48.84,98635.0,39.8495,39.8658,39.8331,39.8413,98635.0
2015-07-01 11:40:00,48.85,48.86,48.83,48.84,60651.0,39.8495,39.8576,39.8331,39.8413,60651.0
2015-07-01 11:50:00,48.84,48.84,48.76,48.76,67735.0,39.8413,39.8413,39.776,39.776,67735.0
2015-07-01 12:00:00,48.76,48.8,48.74,48.79,57624.0,39.776,39.8087,39.7597,39.8005,57624.0
2015-07-01 12:10:00,48.79,48.83,48.78,48.8,70186.0,39.8005,39.8331,39.7924,39.8087,70186.0
2015-07-01 12:20:00,48.8,48.8,48.75,48.79,57530.0,39.8087,39.8087,39.7679,39.8005,57530.0
2015-07-01 12:30:00,48.79,48.8,48.71,48.72,31432.0,39.8005,39.8087,39.7352,39.7434,31432.0
2015-07-01 12:40:00,48.72,48.73,48.67,48.67,65166.0,39.7434,39.7516,39.7026,39.7026,65166.0
2015-07-01 12:50:00,48.67,48.68,48.64,48.66,49618.0,39.7026,39.7108,39.6781,39.6945,49618.0
2015-07-01 13:00:00,48.66,48.67,48.62,48.65,91642.0,39.6945,39.7026,39.6618,39.6863,91642.0
2015-07-01 13:10:00,48.64,48.69,48.64,48.69,90086.0,39.6781,39.7189,39.6781,39.7189,90086.0
2015-07-01 13:20:00,48.69,48.74,48.68,48.69,43226.0,39.7189,39.7597,39.7108,39.7189,43226.0
2015-07-01 13:30:00,48.69,48.72,48.68,48.68,162482.0,39.7189,39.7434,39.7108,39.7108,162482.0
2015-07-01 13:40:00,48.68,48.73,48.67,48.73,49459.0,39.7108,39.7516,39.7026,39.7516,49459.0
2015-07-01 13:50:00,48.73,48.76,48.68,48.68,65571.0,39.7516,39.776,39.7108,39.7108,65571.0
2015-07-01 14:00:00,48.69,48.7,48.6,48.63,62518.0,39.7189,39.7271,39.6455,39.67,62518.0
2015-07-01 14:10:00,48.63,48.66,48.62,48.65,53080.0,39.67,39.6945,39.6618,39.6863,53080.0
2015-07-01 14:20:00,48.65,48.65,48.6,48.62,36372.0,39.6863,39.6863,39.6455,39.6618,36372.0
2015-07-01 14:30:00,48.62,48.62,48.57,48.58,44948.0,39.6618,39.6618,39.621,39.6292,44948.0
2015-07-01 14:40:00,48.59,48.61,48.54,48.61,545106.0,39.6374,39.6537,39.5966,39.6537,545106.0
2015-07-01 14:50:00,48.61,48.61,48.53,48.55,59066.0,39.6537,39.6537,39.5884,39.6047,59066.0
2015-07-01 15:00:00,48.54,48.6,48.54,48.56,130835.0,39.5966,39.6455,39.5966,39.6129,130835.0
2015-07-01 15:10:00,48.56,48.6,48.55,48.58,328936.0,39.6129,39.6455,39.6047,39.6292,328936.0
2015-07-01 15:20:00,48.58,48.64,48.57,48.63,449848.0,39.6292,39.6781,39.621,39.67,449848.0
2015-07-01 15:30:00,48.63,48.64,48.56,48.56,280286.0,39.67,39.6781,39.6129,39.6129,280286.0
2015-07-01 15:40:00,48.57,48.64,48.53,48.64,181516.0,39.621,39.6781,39.5884,39.6781,181516.0
2015-07-01 15:50:00,48.63,48.66,48.61,48.65,533297.0,39.67,39.6945,39.6537,39.6863,533297.0
2015-07-02 09:30:00,48.73,48.84,48.7,48.74,583302.0,39.7516,39.8413,39.7271,39.7597,583302.0
2015-07-02 09:40:00,48.73,48.74,48.67,48.69,190642.0,39.7516,39.7597,39.7026,39.7189,190642.0
2015-07-02 09:50:00,48.68,48.69,48.64,48.64,73478.0,39.7108,39.7189,39.6781,39.6781,73478.0
2015-07-02 10:00:00,48.65,48.71,48.62,48.66,142336.0,39.6863,39.7352,39.6618,39.6945,142336.0
2015-07-02 10:10:00,48.67,48.74,48.67,48.72,110385.0,39.7026,39.7597,39.7026,39.7434,110385.0
2015-07-02 10:20:00,48.72,48.74,48.71,48.74,87576.0,39.7434,39.7597,39.7352,39.7597,87576.0
2015-07-02 10:30:00,48.73,48.74,48.56,48.57,108133.0,39.7516,39.7597,39.6129,39.621,108133.0
2015-07-02 10:40:00,48.57,48.64,48.56,48.58,105262.0,39.621,39.6781,39.6129,39.6292,105262.0
2015-07-02 10:50:00,48.58,48.63,48.55,48.59,153416.0,39.6292,39.67,39.6047,39.6374,153416.0
2015-07-02 11:00:00,48.59,48.59,48.52,48.52,270652.0,39.6374,39.6374,39.5803,39.5803,270652.0
2015-07-02 11:10:00,48.52,48.53,48.48,48.53,145968.0,39.5803,39.5884,39.5476,39.5884,145968.0
2015-07-02 11:20:00,48.52,48.52,48.47,48.5,104730.0,39.5803,39.5803,39.5395,39.5639,104730.0
2015-07-02 11:30:00,48.49,48.55,48.48,48.53,76527.0,39.5558,39.6047,39.5476,39.5884,76527.0
2015-07-02 11:40:00,48.53,48.54,48.48,48.48,49953.0,39.5884,39.5966,39.5476,39.5476,49953.0
2015-07-02 11:50:00,48.48,48.49,48.43,48.47,124414.0,39.5476,39.5558,39.5068,39.5395,124414.0
2015-07-02 12:00:00,48.47,48.49,48.44,48.44,112622.0,39.5395,39.5558,39.515,39.515,112622.0
2015-07-02 12:10:00,48.44,48.45,48.37,48.37,104243.0,39.515,39.5232,39.4579,39.4579,104243.0
2015-07-02 12:20:00,48.37,48.38,48.33,48.35,102564.0,39.4579,39.4661,39.4253,39.4416,102564.0
2015-07-02 12:30:00,48.36,48.38,48.33,48.35,82488.0,39.4497,39.4661,39.4253,39.4416,82488.0
2015-07-02 12:40:00,48.34,48.41,48.33,48.4,72692.0,39.4334,39.4905,39.4253,39.4824,72692.0
2015-07-02 12:50:00,48.39,48.41,48.38,48.4,72898.0,39.4742,39.4905,39.4661,39.4824,72898.0
2015-07-02 13:00:00,48.4,48.42,48.36,48.41,121887.0,39.4824,39.4987,39.4497,39.4905,121887.0
2015-07-02 13:10:00,48.41,48.41,48.37,48.37,69280.0,39.4905,39.4905,39.4579,39.4579,69280.0
2015-07-02 13:20:00,48.37,48.37,48.33,48.37,83369.0,39.4579,39.4579,39.4253,39.4579,83369.0
2015-07-02 13:30:00,48.37,48.41,48.37,48.4,77597.0,39.4579,39.4905,39.4579,39.4824,77597.0
2015-07-02 13:40:00,48.41,48.44,48.39,48.43,47420.0,39.4905,39.515,39.4742,39.5068,47420.0
2015-07-02 13:50:00,48.43,48.44,48.39,48.41,85505.0,39.5068,39.515,39.4742,39.4905,85505.0
2015-07-02 14:00:00,48.41,48.43,48.39,48.42,67616.0,39.4905,39.5068,39.4742,39.4987,67616.0
2015-07-02 14:10:00,48.42,48.43,48.39,48.43,76199.0,39.4987,39.5068,39.4742,39.5068,76199.0
2015-07-02 14:20:00,48.43,48.45,48.42,48.43,43378.0,39.5068,39.5232,39.4987,39.5068,43378.0
2015-07-02 14:30:00,48.44,48.48,48.43,48.44,73675.0,39.515,39.5476,39.5068,39.515,73675.0
2015-07-02 14:40:00,48.44,48.45,48.39,48.44,88233.0,39.515,39.5232,39.4742,39.515,88233.0
2015-07-02 14:50:00,48.44,48.47,48.4,48.44,226863.0,39.515,39.5395,39.4824,39.515,226863.0
2015-07-02 15:00:00,48.44,48.48,48.43,48.45,109936.0,39.515,39.5476,39.5068,39.5232,109936.0
2015-07-02 15:10:00,48.45,48.46,48.42,48.44,76011.0,39.5232,39.5313,39.4987,39.515,76011.0
2015-07-02 15:20:00,48.44,48.52,48.43,48.5,120065.0,39.515,39.5803,39.5068,39.5639,120065.0
2015-07-02 15:30:00,48.5,48.5,48.44,48.47,167494.0,39.5639,39.5639,39.515,39.5395,167494.0
2015-07-02 15:40:00,48.47,48.56,48.47,48.55,212018.0,39.5395,39.6129,39.5395,39.6047,212018.0
2015-07-02 15:50:00,48.55,48.58,48.52,48.52,373327.0,39.6047,39.6292,39.5803,39.5803,373327.0
2015-07-06 09:30:00,48.11,48.11,47.84,48.05,613669.0,39.2458,39.2458,39.0255,39.1969,613669.0
2015-07-06 09:40:00,48.05,48.16,48.05,48.16,156787.0,39.1969,39.2866,39.1969,39.2866,156787.0
2015-07-06 09:50:00,48.16,48.23,48.14,48.21,37636.0,39.2866,39.3437,39.2703,39.3274,37636.0
2015-07-06 10:00:00,48.22,48.23,48.17,48.23,48138.0,39.3355,39.3437,39.2947,39.3437,48138.0
2015-07-06 10:10:00,48.23,48.34,48.22,48.32,102347.0,39.3437,39.4334,39.3355,39.4171,102347.0
2015-07-06 10:20:00,48.32,48.34,48.31,48.33,65296.0,39.4171,39.4334,39.4089,39.4253,65296.0
2015-07-06 10:30:00,48.33,48.46,48.32,48.45,79413.0,39.4253,39.5313,39.4171,39.5232,79413.0
2015-07-06 10:40:00,48.45,48.57,48.44,48.51,193280.0,39.5232,39.621,39.515,39.5721,193280.0
2015-07-06 10:50:00,48.51,48.51,48.44,48.45,36016.0,39.5721,39.5721,39.515,39.5232,36016.0
2015-07-06 11:00:00,48.45,48.47,48.4,48.41,42163.0,39.5232,39.5395,39.4824,39.4905,42163.0
2015-07-06 11:10:00,48.41,48.41,48.3,48.32,85400.0,39.4905,39.4905,39.4008,39.4171,85400.0
2015-07-06 11:20:00,48.32,48.34,48.3,48.32,101711.0,39.4171,39.4334,39.4008,39.4171,101711.0
2015-07-06 11:30:00,48.33,48.39,48.31,48.37,49622.0,39.4253,39.4742,39.4089,39.4579,49622.0
2015-07-06 11:40:00,48.36,48.37,48.33,48.34,96890.0,39.4497,39.4579,39.4253,39.4334,96890.0
2015-07-06 11:50:00,48.33,48.33,48.29,48.31,57074.0,39.4253,39.4253,39.3926,39.4089,57074.0
2015-07-06 12:00:00,48.31,48.33,48.29,48.33,25116.0,39.4089,39.4253,39.3926,39.4253,25116.0
2015-07-06 12:10:00,48.33,48.38,48.33,48.36,52359.0,39.4253,39.4661,39.4253,39.4497,52359.0
2015-07-06 12:20:00,48.37,48.37,48.33,48.33,24207.0,39.4579,39.4579,39.4253,39.4253,24207.0
2015-07-06 12:30:00,48.33,48.33,48.27,48.28,22296.0,39.4253,39.4253,39.3763,39.3845,22296.0
2015-07-06 12:40:00,48.27,48.29,48.26,48.26,22556.0,39.3763,39.3926,39.3682,39.3682,22556.0
2015-07-06 12:50:00,48.26,48.29,48.24,48.29,16227.0,39.3682,39.3926,39.3518,39.3926,16227.0
2015-07-06 13:00:00,48.28,48.3,48.26,48.27,17412.0,39.3845,39.4008,39.3682,39.3763,17412.0
2015-07-06 13:10:00,48.26,48.26,48.12,48.13,84482.0,39.3682,39.3682,39.254,39.2621,84482.0
2015-07-06 13:20:00,48.13,48.18,48.12,48.16,39838.0,39.2621,39.3029,39.254,39.2866,39838.0
2015-07-06 13:30:00,48.16,48.17,48.13,48.16,30296.0,39.2866,39.2947,39.2621,39.2866,30296.0
2015-07-06 13:40:00,48.15,48.15,48.09,48.11,72758.0,39.2784,39.2784,39.2295,39.2458,72758.0
2015-07-06 13:50:00,48.11,48.13,48.09,48.09,68271.0,39.2458,39.2621,39.2295,39.2295,68271.0
2015-07-06 14:00:00,48.09,48.09,48.04,48.09,40099.0,39.2295,39.2295,39.1887,39.2295,40099.0
2015-07-06 14:10:00,48.09,48.11,48.07,48.09,83845.0,39.2295,39.2458,39.2132,39.2295,83845.0
2015-07-06 14:20:00,48.1,48.11,48.03,48.03,58418.0,39.2376,39.2458,39.1805,39.1805,58418.0
2015-07-06 14:30:00,48.03,48.05,48.0,48.0,61051.0,39.1805,39.1969,39.1561,39.1561,61051.0
2015-07-06 14:40:00,48.0,48.04,47.95,48.04,102432.0,39.1561,39.1887,39.1153,39.1887,102432.0
2015-07-06 14:50:00,48.04,48.04,47.99,48.0,93632.0,39.1887,39.1887,39.1479,39.1561,93632.0
2015-07-06 15:00:00,48.0,48.02,47.98,47.98,73272.0,39.1561,39.1724,39.1398,39.1398,73272.0
2015-07-06 15:10:00,47.99,48.04,47.97,47.99,126356.0,39.1479,39.1887,39.1316,39.1479,126356.0
2015-07-06 15:20:00,47.99,48.04,47.99,48.02,146354.0,39.1479,39.1887,39.1479,39.1724,146354.0
2015-07-06 15:30:00,48.02,48.09,48.01,48.06,306105.0,39.1724,39.2295,39.1642,39.205,306105.0
2015-07-06 15:40:00,48.05,48.06,48.01,48.05,273966.0,39.1969,39.205,39.1642,39.1969,273966.0
2015-07-06 15:50:00,48.05,48.11,48.04,48.11,688586.0,39.1969,39.2458,39.1887,39.2458,688586.0
2015-07-07 09:30:00,48.0,48.11,47.62,47.63,1108284.0,39.1561,39.2458,38.8461,38.8542,1108284.0
2015-07-07 09:40:00,47.63,47.64,47.54,47.55,336966.0,38.8542,38.8624,38.7808,38.789,336966.0
2015-07-07 09:50:00,47.54,47.63,47.49,47.51,200055.0,38.7808,38.8542,38.74,38.7563,200055.0
2015-07-07 10:00:00,47.5,47.52,47.32,47.35,162536.0,38.7482,38.7645,38.6014,38.6258,162536.0
2015-07-07 10:10:00,47.34,47.45,47.31,47.36,268241.0,38.6177,38.7074,38.5932,38.634,268241.0
2015-07-07 10:20:00,47.35,47.38,47.29,47.3,126619.0,38.6258,38.6503,38.5769,38.585,126619.0
2015-07-07 10:30:00,47.3,47.31,47.2,47.22,242671.0,38.585,38.5932,38.5035,38.5198,242671.0
2015-07-07 10:40:00,47.22,47.23,47.13,47.21,352910.0,38.5198,38.5279,38.4464,38.5116,352910.0
2015-07-07 10:50:00,47.21,47.32,47.2,47.28,133832.0,38.5116,38.6014,38.5035,38.5687,133832.0
2015-07-07 11:00:00,47.28,47.28,47.15,47.16,88053.0,38.5687,38.5687,38.4627,38.4708,88053.0
2015-07-07 11:10:00,47.16,47.3,47.16,47.27,191037.0,38.4708,38.585,38.4708,38.5606,191037.0
2015-07-07 11:20:00,47.27,47.29,47.19,47.2,176597.0,38.5606,38.5769,38.4953,38.5035,176597.0
2015-07-07 11:30:00,47.2,47.24,47.15,47.24,110724.0,38.5035,38.5361,38.4627,38.5361,110724.0
2015-07-07 11:40:00,47.24,47.39,47.24,47.38,195177.0,38.5361,38.6585,38.5361,38.6503,195177.0
2015-07-07 11:50:00,47.38,47.54,47.34,47.5,129130.0,38.6503,38.7808,38.6177,38.7482,129130.0
2015-07-07 12:00:00,47.49,47.52,47.46,47.52,112424.0,38.74,38.7645,38.7156,38.7645,112424.0
2015-07-07 12:10:00,47.51,47.52,47.43,47.46,125187.0,38.7563,38.7645,38.6911,38.7156,125187.0
2015-07-07 12:20:00,47.46,47.53,47.46,47.52,57081.0,38.7156,38.7727,38.7156,38.7645,57081.0
2015-07-07 12:30:00,47.52,47.59,47.51,47.59,108680.0,38.7645,38.8216,38.7563,38.8216,108680.0
2015-07-07 12:40:00,47.59,47.63,47.56,47.59,73673.0,38.8216,38.8542,38.7971,38.8216,73673.0
2015-07-07 12:50:00,47.59,47.72,47.59,47.68,114837.0,38.8216,38.9277,38.8216,38.895,114837.0
2015-07-07 13:00:00,47.69,47.7,47.58,47.62,40657.0,38.9032,38.9113,38.8135,38.8461,40657.0
2015-07-07 13:10:00,47.62,47.77,47.61,47.67,93337.0,38.8461,38.9684,38.8379,38.8869,93337.0
2015-07-07 13:20:00,47.67,47.7,47.64,47.7,95426.0,38.8869,38.9113,38.8624,38.9113,95426.0
2015-07-07 13:30:00,47.7,47.71,47.62,47.63,105898.0,38.9113,38.9195,38.8461,38.8542,105898.0
2015-07-07 13:40:00,47.64,47.69,47.6,47.68,43538.0,38.8624,38.9032,38.8298,38.895,43538.0
2015-07-07 13:50:00,47.68,47.69,47.65,47.66,28221.0,38.895,38.9032,38.8706,38.8787,28221.0
2015-07-07 14:00:00,47.66,47.67,47.61,47.65,92375.0,38.8787,38.8869,38.8379,38.8706,92375.0
2015-07-07 14:10:00,47.65,47.67,47.58,47.6,68481.0,38.8706,38.8869,38.8135,38.8298,68481.0
2015-07-07 14:20:00,47.6,47.6,47.55,47.58,77402.0,38.8298,38.8298,38.789,38.8135,77402.0
2015-07-07 14:30:00,47.58,47.67,47.57,47.66,75701.0,38.8135,38.8869,38.8053,38.8787,75701.0
2015-07-07 14:40:00,47.66,47.85,47.66,47.81,212657.0,38.8787,39.0337,38.8787,39.0011,212657.0
2015-07-07 14:50:00,47.81,47.96,47.78,47.96,135072.0,39.0011,39.1234,38.9766,39.1234,135072.0
2015-07-07 15:00:00,47.96,47.99,47.88,47.91,147385.0,39.1234,39.1479,39.0582,39.0826,147385.0
2015-07-07 15:10:00,47.92,48.02,47.89,47.99,138872.0,39.0908,39.1724,39.0663,39.1479,138872.0
2015-07-07 15:20:00,47.98,48.05,47.95,47.99,211239.0,39.1398,39.1969,39.1153,39.1479,211239.0
2015-07-07 15:30:00,48.0,48.03,47.94,47.94,149640.0,39.1561,39.1805,39.1071,39.1071,149640.0
2015-07-07 15:40:00,47.93,47.93,47.88,47.9,146948.0,39.099,39.099,39.0582,39.0745,146948.0
2015-07-07 15:50:00,47.9,47.99,47.89,47.95,419544.0,39.0745,39.1479,39.0663,39.1153,419544.0
2015-07-08 09:30:00,47.55,47.69,47.52,47.55,325321.0,38.789,38.9032,38.7645,38.789,325321.0
2015-07-08 09:40:00,47.55,47.56,47.36,47.36,244078.0,38.789,38.7971,38.634,38.634,244078.0
2015-07-08 09:50:00,47.35,47.41,47.31,47.38,115111.0,38.6258,38.6748,38.5932,38.6503,115111.0
2015-07-08 10:00:00,47.37,47.37,47.21,47.28,91036.0,38.6421,38.6421,38.5116,38.5687,91036.0
2015-07-08 10:10:00,47.28,47.34,47.21,47.34,92551.0,38.5687,38.6177,38.5116,38.6177,92551.0
2015-07-08 10:20:00,47.35,47.4,47.32,47.38,70274.0,38.6258,38.6666,38.6014,38.6503,70274.0
2015-07-08 10:30:00,47.37,47.37,47.23,47.3,116925.0,38.6421,38.6421,38.5279,38.585,116925.0
2015-07-08 10:40:00,47.3,47.37,47.27,47.36,119545.0,38.585,38.6421,38.5606,38.634,119545.0
2015-07-08 10:50:00,47.37,47.46,47.36,47.43,133801.0,38.6421,38.7156,38.634,38.6911,133801.0
2015-07-08 11:00:00,47.43,47.43,47.3,47.3,134158.0,38.6911,38.6911,38.585,38.585,134158.0
2015-07-08 11:10:00,47.3,47.34,47.29,47.34,43273.0,38.585,38.6177,38.5769,38.6177,43273.0
2015-07-08 11:20:00,47.33,47.34,47.27,47.29,63757.0,38.6095,38.6177,38.5606,38.5769,63757.0
2015-07-08 11:30:00,47.28,47.34,47.28,47.3,58534.0,38.5687,38.6177,38.5687,38.585,58534.0
2015-07-08 11:40:00,47.29,47.31,47.24,47.3,100198.0,38.5769,38.5932,38.5361,38.585,100198.0
2015-07-08 11:50:00,47.29,47.29,47.21,47.24,96376.0,38.5769,38.5769,38.5116,38.5361,96376.0
2015-07-08 12:00:00,47.25,47.3,47.23,47.27,66064.0,38.5443,38.585,38.5279,38.5606,66064.0
2015-07-08 12:10:00,47.26,47.27,47.21,47.23,53033.0,38.5524,38.5606,38.5116,38.5279,53033.0
2015-07-08 12:20:00,47.24,47.29,47.24,47.26,71905.0,38.5361,38.5769,38.5361,38.5524,71905.0
2015-07-08 12:30:00,47.26,47.26,47.21,47.23,37177.0,38.5524,38.5524,38.5116,38.5279,37177.0
2015-07-08 12:40:00,47.23,47.25,47.21,47.25,45301.0,38.5279,38.5443,38.5116,38.5443,45301.0
2015-07-08 12:50:00,47.25,47.35,47.25,47.35,65083.0,38.5443,38.6258,38.5443,38.6258,65083.0
2015-07-08 13:00:00,47.35,47.36,47.27,47.31,42278.0,38.6258,38.634,38.5606,38.5932,42278.0
2015-07-08 13:10:00,47.31,47.38,47.3,47.32,142327.0,38.5932,38.6503,38.585,38.6014,142327.0
2015-07-08 13:20:00,47.31,47.34,47.29,47.34,42548.0,38.5932,38.6177,38.5769,38.6177,42548.0
2015-07-08 13:30:00,47.33,47.33,47.27,47.28,54315.0,38.6095,38.6095,38.5606,38.5687,54315.0
2015-07-08 13:40:00,47.28,47.32,47.27,47.31,40959.0,38.5687,38.6014,38.5606,38.5932,40959.0
2015-07-08 13:50:00,47.31,47.32,47.26,47.28,179376.0,38.5932,38.6014,38.5524,38.5687,179376.0
2015-07-08 14:00:00,47.28,47.29,47.18,47.22,265408.0,38.5687,38.5769,38.4871,38.5198,265408.0
2015-07-08 14:10:00,47.22,47.26,47.15,47.15,120314.0,38.5198,38.5524,38.4627,38.4627,120314.0
2015-07-08 14:20:00,47.15,47.15,47.1,47.14,65865.0,38.4627,38.4627,38.4219,38.4545,65865.0
2015-07-08 14:30:00,47.14,47.14,47.03,47.03,64595.0,38.4545,38.4545,38.3648,38.3648,64595.0
2015-07-08 14:40:00,47.03,47.03,46.88,46.89,158107.0,38.3648,38.3648,38.2424,38.2506,158107.0
2015-07-08 14:50:00,46.89,46.97,46.85,46.89,670893.0,38.2506,38.3158,38.218,38.2506,670893.0
2015-07-08 15:00:00,46.89,47.01,46.89,47.0,674247.0,38.2506,38.3485,38.2506,38.3403,674247.0
2015-07-08 15:10:00,47.0,47.07,46.96,46.96,457323.0,38.3403,38.3974,38.3077,38.3077,457323.0
2015-07-08 15:20:00,46.96,46.97,46.87,46.88,194038.0,38.3077,38.3158,38.2343,38.2424,194038.0
2015-07-08 15:30:00,46.88,46.97,46.86,46.94,430789.0,38.2424,38.3158,38.2261,38.2914,430789.0
2015-07-08 15:40:00,46.94,47.04,46.9,46.95,597209.0,38.2914,38.3729,38.2587,38.2995,597209.0
2015-07-08 15:50:00,46.95,46.95,46.88,46.9,918382.0,38.2995,38.2995,38.2424,38.2587,918382.0
2015-07-09 09:30:00,47.59,47.65,47.48,47.61,417622.0,38.8216,38.8706,38.7319,38.8379,417622.0
2015-07-09 09:40:00,47.6,47.6,47.45,47.53,209858.0,38.8298,38.8298,38.7074,38.7727,209858.0
2015-07-09 09:50:00,47.53,47.55,47.43,47.49,109825.0,38.7727,38.789,38.6911,38.74,109825.0
2015-07-09 10:00:00,47.49,47.55,47.44,47.47,179387.0,38.74,38.789,38.6992,38.7237,179387.0
2015-07-09 10:10:00,47.46,47.51,47.43,47.44,112339.0,38.7156,38.7563,38.6911,38.6992,112339.0
2015-07-09 10:20:00,47.45,47.45,47.33,47.33,94513.0,38.7074,38.7074,38.6095,38.6095,94513.0
2015-07-09 10:30:00,47.32,47.36,47.29,47.3,74145.0,38.6014,38.634,38.5769,38.585,74145.0
2015-07-09 10:40:00,47.3,47.38,47.27,47.37,74678.0,38.585,38.6503,38.5606,38.6421,74678.0
2015-07-09 10:50:00,47.37,47.43,47.33,47.43,45408.0,38.6421,38.6911,38.6095,38.6911,45408.0
2015-07-09 11:00:00,47.43,47.45,47.39,47.45,50136.0,38.6911,38.7074,38.6585,38.7074,50136.0
2015-07-09 11:10:00,47.45,47.48,47.39,47.4,73272.0,38.7074,38.7319,38.6585,38.6666,73272.0
2015-07-09 11:20:00,47.39,47.39,47.3,47.3,60532.0,38.6585,38.6585,38.585,38.585,60532.0
2015-07-09 11:30:00,47.3,47.33,47.28,47.3,45858.0,38.585,38.6095,38.5687,38.585,45858.0
2015-07-09 11:40:00,47.3,47.31,47.26,47.26,76202.0,38.585,38.5932,38.5524,38.5524,76202.0
2015-07-09 11:50:00,47.26,47.28,47.23,47.24,94063.0,38.5524,38.5687,38.5279,38.5361,94063.0
2015-07-09 12:00:00,47.22,47.26,47.19,47.21,70501.0,38.5198,38.5524,38.4953,38.5116,70501.0
2015-07-09 12:10:00,47.2,47.25,47.19,47.25,63495.0,38.5035,38.5443,38.4953,38.5443,63495.0
2015-07-09 12:20:00,47.25,47.26,47.22,47.25,34403.0,38.5443,38.5524,38.5198,38.5443,34403.0
2015-07-09 12:30:00,47.24,47.25,47.2,47.2,40352.0,38.5361,38.5443,38.5035,38.5035,40352.0
2015-07-09 12:40:00,47.19,47.27,47.19,47.23,84999.0,38.4953,38.5606,38.4953,38.5279,84999.0
2015-07-09 12:50:00,47.23,47.29,47.22,47.26,49569.0,38.5279,38.5769,38.5198,38.5524,49569.0
2015-07-09 13:00:00,47.27,47.28,47.2,47.22,88790.0,38.5606,38.5687,38.5035,38.5198,88790.0
2015-07-09 13:10:00,47.22,47.23,47.2,47.22,53590.0,38.5198,38.5279,38.5035,38.5198,53590.0
2015-07-09 13:20:00,47.23,47.23,47.18,47.19,85661.0,38.5279,38.5279,38.4871,38.4953,85661.0
2015-07-09 13:30:00,47.18,47.27,47.18,47.26,168202.0,38.4871,38.5606,38.4871,38.5524,168202.0
2015-07-09 13:40:00,47.26,47.27,47.24,47.24,128784.0,38.5524,38.5606,38.5361,38.5361,128784.0
2015-07-09 13:50:00,47.24,47.27,47.19,47.26,61731.0,38.5361,38.5606,38.4953,38.5524,61731.0
2015-07-09 14:00:00,47.26,47.26,47.21,47.22,35699.0,38.5524,38.5524,38.5116,38.5198,35699.0
2015-07-09 14:10:00,47.22,47.22,47.14,47.15,88478.0,38.5198,38.5198,38.4545,38.4627,88478.0
2015-07-09 14:20:00,47.15,47.16,47.09,47.13,52660.0,38.4627,38.4708,38.4137,38.4464,52660.0
2015-07-09 14:30:00,47.14,47.16,47.1,47.14,71356.0,38.4545,38.4708,38.4219,38.4545,71356.0
2015-07-09 14:40:00,47.15,47.15,47.1,47.13,99852.0,38.4627,38.4627,38.4219,38.4464,99852.0
2015-07-09 14:50:00,47.13,47.26,47.12,47.24,90115.0,38.4464,38.5524,38.4382,38.5361,90115.0
2015-07-09 15:00:00,47.24,47.26,47.22,47.26,59531.0,38.5361,38.5524,38.5198,38.5524,59531.0
2015-07-09 15:10:00,47.26,47.27,47.22,47.22,52578.0,38.5524,38.5606,38.5198,38.5198,52578.0
2015-07-09 15:20:00,47.22,47.23,47.15,47.16,153875.0,38.5198,38.5279,38.4627,38.4708,153875.0
2015-07-09 15:30:00,47.15,47.16,47.06,47.11,157027.0,38.4627,38.4708,38.3893,38.43,157027.0
2015-07-09 15:40:00,47.1,47.19,47.1,47.16,226213.0,38.4219,38.4953,38.4219,38.4708,226213.0
2015-07-09 15:50:00,47.16,47.16,47.04,47.04,423078.0,38.4708,38.4708,38.3729,38.3729,423078.0
2015-07-10 09:30:00,47.57,47.74,47.56,47.6,234967.0,38.8053,38.944,38.7971,38.8298,234967.0
2015-07-10 09:40:00,47.6,47.63,47.52,47.54,129792.0,38.8298,38.8542,38.7645,38.7808,129792.0
2015-07-10 09:50:00,47.54,47.59,47.49,47.5,195767.0,38.7808,38.8216,38.74,38.7482,195767.0
2015-07-10 10:00:00,47.5,47.57,47.5,47.53,174900.0,38.7482,38.8053,38.7482,38.7727,174900.0
2015-07-10 10:10:00,47.53,47.54,47.49,47.54,41870.0,38.7727,38.7808,38.74,38.7808,41870.0
2015-07-10 10:20:00,47.53,47.53,47.49,47.5,22611.0,38.7727,38.7727,38.74,38.7482,22611.0
2015-07-10 10:30:00,47.51,47.53,47.5,47.5,35995.0,38.7563,38.7727,38.7482,38.7482,35995.0
2015-07-10 10:40:00,47.5,47.5,47.45,47.47,40163.0,38.7482,38.7482,38.7074,38.7237,40163.0
2015-07-10 10:50:00,47.49,47.57,47.48,47.54,43803.0,38.74,38.8053,38.7319,38.7808,43803.0
2015-07-10 11:00:00,47.54,47.59,47.54,47.56,65401.0,38.7808,38.8216,38.7808,38.7971,65401.0
2015-07-10 11:10:00,47.55,47.58,47.53,47.57,29487.0,38.789,38.8135,38.7727,38.8053,29487.0
2015-07-10 11:20:00,47.58,47.61,47.53,47.53,34017.0,38.8135,38.8379,38.7727,38.7727,34017.0
2015-07-10 11:30:00,47.54,47.55,47.51,47.54,73914.0,38.7808,38.789,38.7563,38.7808,73914.0
2015-07-10 11:40:00,47.53,47.66,47.52,47.66,145332.0,38.7727,38.8787,38.7645,38.8787,145332.0
2015-07-10 11:50:00,47.67,47.68,47.61,47.63,20988.0,38.8869,38.895,38.8379,38.8542,20988.0
2015-07-10 12:00:00,47.64,47.66,47.62,47.62,35690.0,38.8624,38.8787,38.8461,38.8461,35690.0
2015-07-10 12:10:00,47.63,47.64,47.61,47.63,34663.0,38.8542,38.8624,38.8379,38.8542,34663.0
2015-07-10 12:20:00,47.63,47.65,47.61,47.62,8617.0,38.8542,38.8706,38.8379,38.8461,8617.0
2015-07-10 12:30:00,47.61,47.61,47.54,47.57,42721.0,38.8379,38.8379,38.7808,38.8053,42721.0
2015-07-10 12:40:00,47.58,47.62,47.54,47.6,78214.0,38.8135,38.8461,38.7808,38.8298,78214.0
2015-07-10 12:50:00,47.61,47.63,47.59,47.61,29026.0,38.8379,38.8542,38.8216,38.8379,29026.0
2015-07-10 13:00:00,47.61,47.63,47.58,47.59,31868.0,38.8379,38.8542,38.8135,38.8216,31868.0
2015-07-10 13:10:00,47.58,47.61,47.55,47.58,50623.0,38.8135,38.8379,38.789,38.8135,50623.0
2015-07-10 13:20:00,47.58,47.61,47.57,47.59,51100.0,38.8135,38.8379,38.8053,38.8216,51100.0
2015-07-10 13:30:00,47.58,47.61,47.58,47.59,47501.0,38.8135,38.8379,38.8135,38.8216,47501.0
2015-07-10 13:40:00,47.59,47.6,47.54,47.54,99297.0,38.8216,38.8298,38.7808,38.7808,99297.0
2015-07-10 13:50:00,47.54,47.58,47.54,47.58,17251.0,38.7808,38.8135,38.7808,38.8135,17251.0
2015-07-10 14:00:00,47.57,47.64,47.56,47.62,80855.0,38.8053,38.8624,38.7971,38.8461,80855.0
2015-07-10 14:10:00,47.61,47.68,47.59,47.68,86338.0,38.8379,38.895,38.8216,38.895,86338.0
2015-07-10 14:20:00,47.68,47.69,47.65,47.65,40989.0,38.895,38.9032,38.8706,38.8706,40989.0
2015-07-10 14:30:00,47.66,47.7,47.66,47.69,25818.0,38.8787,38.9113,38.8787,38.9032,25818.0
2015-07-10 14:40:00,47.69,47.75,47.69,47.72,62588.0,38.9032,38.9521,38.9032,38.9277,62588.0
2015-07-10 14:50:00,47.72,47.72,47.69,47.72,37042.0,38.9277,38.9277,38.9032,38.9277,37042.0
2015-07-10 15:00:00,47.71,47.73,47.7,47.72,48753.0,38.9195,38.9358,38.9113,38.9277,48753.0
2015-07-10 15:10:00,47.72,47.8,47.71,47.79,84101.0,38.9277,38.9929,38.9195,38.9848,84101.0
2015-07-10 15:20:00,47.78,47.79,47.75,47.76,214172.0,38.9766,38.9848,38.9521,38.9603,214172.0
2015-07-10 15:30:00,47.75,47.78,47.73,47.77,289696.0,38.9521,38.9766,38.9358,38.9684,289696.0
2015-07-10 15:40:00,47.77,47.79,47.74,47.77,318814.0,38.9684,38.9848,38.944,38.9684,318814.0
2015-07-10 15:50:00,47.76,47.79,47.72,47.72,456510.0,38.9603,38.9848,38.9277,38.9277,456510.0
2015-07-13 09:30:00,48.0,48.16,47.92,48.1,280617.0,39.1561,39.2866,39.0908,39.2376,280617.0
2015-07-13 09:40:00,48.09,48.1,48.01,48.03,183710.0,39.2295,39.2376,39.1642,39.1805,183710.0
2015-07-13 09:50:00,48.04,48.07,47.95,48.03,111424.0,39.1887,39.2132,39.1153,39.1805,111424.0
2015-07-13 10:00:00,48.04,48.06,47.99,48.04,124429.0,39.1887,39.205,39.1479,39.1887,124429.0
2015-07-13 10:10:00,48.03,48.05,47.99,48.03,111322.0,39.1805,39.1969,39.1479,39.1805,111322.0
2015-07-13 10:20:00,48.03,48.09,48.02,48.07,64283.0,39.1805,39.2295,39.1724,39.2132,64283.0
2015-07-13 10:30:00,48.07,48.1,48.05,48.09,69954.0,39.2132,39.2376,39.1969,39.2295,69954.0
2015-07-13 10:40:00,48.09,48.14,48.09,48.13,33770.0,39.2295,39.2703,39.2295,39.2621,33770.0
2015-07-13 10:50:00,48.13,48.15,48.12,48.12,29820.0,39.2621,39.2784,39.254,39.254,29820.0
2015-07-13 11:00:00,48.12,48.15,48.09,48.12,29707.0,39.254,39.2784,39.2295,39.254,29707.0
2015-07-13 11:10:00,48.12,48.14,48.09,48.12,44465.0,39.254,39.2703,39.2295,39.254,44465.0
2015-07-13 11:20:00,48.11,48.21,48.11,48.2,59852.0,39.2458,39.3274,39.2458,39.3192,59852.0
2015-07-13 11:30:00,48.2,48.24,48.19,48.21,56766.0,39.3192,39.3518,39.3111,39.3274,56766.0
2015-07-13 11:40:00,48.22,48.24,48.16,48.17,62263.0,39.3355,39.3518,39.2866,39.2947,62263.0
2015-07-13 11:50:00,48.17,48.19,48.14,48.16,62215.0,39.2947,39.3111,39.2703,39.2866,62215.0
2015-07-13 12:00:00,48.16,48.17,48.13,48.17,30381.0,39.2866,39.2947,39.2621,39.2947,30381.0
2015-07-13 12:10:00,48.17,48.18,48.13,48.13,49163.0,39.2947,39.3029,39.2621,39.2621,49163.0
2015-07-13 12:20:00,48.13,48.17,48.12,48.16,21222.0,39.2621,39.2947,39.254,39.2866,21222.0
2015-07-13 12:30:00,48.16,48.2,48.15,48.15,15493.0,39.2866,39.3192,39.2784,39.2784,15493.0
2015-07-13 12:40:00,48.16,48.18,48.14,48.18,17673.0,39.2866,39.3029,39.2703,39.3029,17673.0
2015-07-13 12:50:00,48.19,48.19,48.15,48.16,24493.0,39.3111,39.3111,39.2784,39.2866,24493.0
2015-07-13 13:00:00,48.16,48.19,48.15,48.16,49953.0,39.2866,39.3111,39.2784,39.2866,49953.0
2015-07-13 13:10:00,48.16,48.17,48.13,48.15,30380.0,39.2866,39.2947,39.2621,39.2784,30380.0
2015-07-13 13:20:00,48.15,48.15,48.12,48.15,27750.0,39.2784,39.2784,39.254,39.2784,27750.0
2015-07-13 13:30:00,48.14,48.15,48.12,48.15,44419.0,39.2703,39.2784,39.254,39.2784,44419.0
2015-07-13 13:40:00,48.15,48.15,48.13,48.15,26525.0,39.2784,39.2784,39.2621,39.2784,26525.0
2015-07-13 13:50:00,48.15,48.15,48.11,48.12,99353.0,39.2784,39.2784,39.2458,39.254,99353.0
2015-07-13 14:00:00,48.13,48.17,48.12,48.16,80261.0,39.2621,39.2947,39.254,39.2866,80261.0
2015-07-13 14:10:00,48.16,48.19,48.15,48.18,45673.0,39.2866,39.3111,39.2784,39.3029,45673.0
2015-07-13 14:20:00,48.18,48.19,48.15,48.16,21028.0,39.3029,39.3111,39.2784,39.2866,21028.0
2015-07-13 14:30:00,48.16,48.17,48.14,48.15,18674.0,39.2866,39.2947,39.2703,39.2784,18674.0
2015-07-13 14:40:00,48.15,48.18,48.14,48.18,37995.0,39.2784,39.3029,39.2703,39.3029,37995.0
2015-07-13 14:50:00,48.18,48.22,48.17,48.21,27111.0,39.3029,39.3355,39.2947,39.3274,27111.0
2015-07-13 15:00:00,48.21,48.24,48.21,48.22,74601.0,39.3274,39.3518,39.3274,39.3355,74601.0
2015-07-13 15:10:00,48.22,48.24,48.21,48.23,33243.0,39.3355,39.3518,39.3274,39.3437,33243.0
2015-07-13 15:20:00,48.23,48.27,48.23,48.25,68033.0,39.3437,39.3763,39.3437,39.36,68033.0
2015-07-13 15:30:00,48.26,48.27,48.23,48.23,98063.0,39.3682,39.3763,39.3437,39.3437,98063.0
2015-07-13 15:40:00,48.23,48.27,48.23,48.25,177223.0,39.3437,39.3763,39.3437,39.36,177223.0
2015-07-13 15:50:00,48.25,48.26,48.23,48.24,334435.0,39.36,39.3682,39.3437,39.3518,334435.0
2015-07-14 09:30:00,48.08,48.18,48.08,48.14,126571.0,39.2213,39.3029,39.2213,39.2703,126571.0
2015-07-14 09:40:00,48.15,48.24,48.09,48.23,115374.0,39.2784,39.3518,39.2295,39.3437,115374.0
2015-07-14 09:50:00,48.22,48.28,48.2,48.28,71045.0,39.3355,39.3845,39.3192,39.3845,71045.0
2015-07-14 10:00:00,48.28,48.37,48.27,48.35,58623.0,39.3845,39.4579,39.3763,39.4416,58623.0
2015-07-14 10:10:00,48.34,48.4,48.34,48.39,23593.0,39.4334,39.4824,39.4334,39.4742,23593.0
2015-07-14 10:20:00,48.39,48.44,48.37,48.43,27824.0,39.4742,39.515,39.4579,39.5068,27824.0
2015-07-14 10:30:00,48.44,48.47,48.43,48.46,113500.0,39.515,39.5395,39.5068,39.5313,113500.0
2015-07-14 10:40:00,48.45,48.46,48.43,48.44,28385.0,39.5232,39.5313,39.5068,39.515,28385.0
2015-07-14 10:50:00,48.44,48.45,48.41,48.42,44354.0,39.515,39.5232,39.4905,39.4987,44354.0
2015-07-14 11:00:00,48.41,48.47,48.41,48.45,32719.0,39.4905,39.5395,39.4905,39.5232,32719.0
2015-07-14 11:10:00,48.45,48.45,48.42,48.44,35853.0,39.5232,39.5232,39.4987,39.515,35853.0
2015-07-14 11:20:00,48.43,48.44,48.38,48.41,61739.0,39.5068,39.515,39.4661,39.4905,61739.0
2015-07-14 11:30:00,48.41,48.45,48.41,48.43,171664.0,39.4905,39.5232,39.4905,39.5068,171664.0
2015-07-14 11:40:00,48.43,48.44,48.41,48.42,69363.0,39.5068,39.515,39.4905,39.4987,69363.0
2015-07-14 11:50:00,48.42,48.48,48.41,48.48,59406.0,39.4987,39.5476,39.4905,39.5476,59406.0
2015-07-14 12:00:00,48.48,48.5,48.45,48.46,32845.0,39.5476,39.5639,39.5232,39.5313,32845.0
2015-07-14 12:10:00,48.47,48.49,48.45,48.48,32635.0,39.5395,39.5558,39.5232,39.5476,32635.0
2015-07-14 12:20:00,48.48,48.49,48.45,48.48,21980.0,39.5476,39.5558,39.5232,39.5476,21980.0
2015-07-14 12:30:00,48.48,48.51,48.48,48.49,19803.0,39.5476,39.5721,39.5476,39.5558,19803.0
2015-07-14 12:40:00,48.49,48.49,48.44,48.44,23653.0,39.5558,39.5558,39.515,39.515,23653.0
2015-07-14 12:50:00,48.45,48.46,48.42,48.46,34769.0,39.5232,39.5313,39.4987,39.5313,34769.0
2015-07-14 13:00:00,48.46,48.48,48.43,48.48,22996.0,39.5313,39.5476,39.5068,39.5476,22996.0
2015-07-14 13:10:00,48.48,48.5,48.47,48.48,35249.0,39.5476,39.5639,39.5395,39.5476,35249.0
2015-07-14 13:20:00,48.48,48.52,48.47,48.52,19822.0,39.5476,39.5803,39.5395,39.5803,19822.0
2015-07-14 13:30:00,48.52,48.53,48.48,48.5,31437.0,39.5803,39.5884,39.5476,39.5639,31437.0
2015-07-14 13:40:00,48.5,48.52,48.48,48.5,30680.0,39.5639,39.5803,39.5476,39.5639,30680.0
2015-07-14 13:50:00,48.51,48.53,48.5,48.52,15325.0,39.5721,39.5884,39.5639,39.5803,15325.0
2015-07-14 14:00:00,48.52,48.53,48.5,48.51,75107.0,39.5803,39.5884,39.5639,39.5721,75107.0
2015-07-14 14:10:00,48.51,48.51,48.49,48.51,11660.0,39.5721,39.5721,39.5558,39.5721,11660.0
2015-07-14 14:20:00,48.51,48.52,48.49,48.49,29593.0,39.5721,39.5803,39.5558,39.5558,29593.0
2015-07-14 14:30:00,48.49,48.52,48.48,48.5,50501.0,39.5558,39.5803,39.5476,39.5639,50501.0
2015-07-14 14:40:00,48.5,48.51,48.49,48.5,7307.0,39.5639,39.5721,39.5558,39.5639,7307.0
2015-07-14 14:50:00,48.5,48.52,48.49,48.52,36232.0,39.5639,39.5803,39.5558,39.5803,36232.0
2015-07-14 15:00:00,48.52,48.55,48.52,48.55,19248.0,39.5803,39.6047,39.5803,39.6047,19248.0
2015-07-14 15:10:00,48.55,48.58,48.54,48.57,24940.0,39.6047,39.6292,39.5966,39.621,24940.0
2015-07-14 15:20:00,48.57,48.59,48.55,48.57,65234.0,39.621,39.6374,39.6047,39.621,65234.0
2015-07-14 15:30:00,48.56,48.57,48.52,48.55,187101.0,39.6129,39.621,39.5803,39.6047,187101.0
2015-07-14 15:40:00,48.55,48.57,48.53,48.55,169299.0,39.6047,39.621,39.5884,39.6047,169299.0
2015-07-14 15:50:00,48.55,48.56,48.49,48.5,298989.0,39.6047,39.6129,39.5558,39.5639,298989.0
2015-07-15 09:30:00,48.5,48.52,48.31,48.37,140803.0,39.5639,39.5803,39.4089,39.4579,140803.0
2015-07-15 09:40:00,48.37,48.4,48.28,48.34,104868.0,39.4579,39.4824,39.3845,39.4334,104868.0
2015-07-15 09:50:00,48.34,48.41,48.33,48.33,36597.0,39.4334,39.4905,39.4253,39.4253,36597.0
2015-07-15 10:00:00,48.33,48.37,48.28,48.37,66444.0,39.4253,39.4579,39.3845,39.4579,66444.0
2015-07-15 10:10:00,48.38,48.38,48.34,48.34,16637.0,39.4661,39.4661,39.4334,39.4334,16637.0
2015-07-15 10:20:00,48.33,48.37,48.28,48.35,162734.0,39.4253,39.4579,39.3845,39.4416,162734.0
2015-07-15 10:30:00,48.35,48.42,48.34,48.42,66823.0,39.4416,39.4987,39.4334,39.4987,66823.0
2015-07-15 10:40:00,48.41,48.45,48.4,48.42,244609.0,39.4905,39.5232,39.4824,39.4987,244609.0
2015-07-15 10:50:00,48.42,48.45,48.39,48.4,44515.0,39.4987,39.5232,39.4742,39.4824,44515.0
2015-07-15 11:00:00,48.4,48.4,48.36,48.39,46085.0,39.4824,39.4824,39.4497,39.4742,46085.0
2015-07-15 11:10:00,48.39,48.39,48.33,48.33,20080.0,39.4742,39.4742,39.4253,39.4253,20080.0
2015-07-15 11:20:00,48.33,48.37,48.3,48.3,82235.0,39.4253,39.4579,39.4008,39.4008,82235.0
2015-07-15 11:30:00,48.31,48.34,48.29,48.33,23247.0,39.4089,39.4334,39.3926,39.4253,23247.0
2015-07-15 11:40:00,48.34,48.34,48.29,48.29,14237.0,39.4334,39.4334,39.3926,39.3926,14237.0
2015-07-15 11:50:00,48.28,48.28,48.26,48.27,24515.0,39.3845,39.3845,39.3682,39.3763,24515.0
2015-07-15 12:00:00,48.27,48.28,48.26,48.27,5700.0,39.3763,39.3845,39.3682,39.3763,5700.0
2015-07-15 12:10:00,48.27,48.28,48.25,48.26,37970.0,39.3763,39.3845,39.36,39.3682,37970.0
2015-07-15 12:20:00,48.26,48.27,48.25,48.26,8096.0,39.3682,39.3763,39.36,39.3682,8096.0
2015-07-15 12:30:00,48.27,48.29,48.26,48.28,33504.0,39.3763,39.3926,39.3682,39.3845,33504.0
2015-07-15 12:40:00,48.28,48.3,48.27,48.28,13110.0,39.3845,39.4008,39.3763,39.3845,13110.0
2015-07-15 12:50:00,48.28,48.28,48.24,48.26,39383.0,39.3845,39.3845,39.3518,39.3682,39383.0
2015-07-15 13:00:00,48.26,48.29,48.23,48.29,32093.0,39.3682,39.3926,39.3437,39.3926,32093.0
2015-07-15 13:10:00,48.29,48.31,48.27,48.28,21150.0,39.3926,39.4089,39.3763,39.3845,21150.0
2015-07-15 13:20:00,48.27,48.27,48.26,48.27,6898.0,39.3763,39.3763,39.3682,39.3763,6898.0
2015-07-15 13:30:00,48.27,48.27,48.22,48.22,34943.0,39.3763,39.3763,39.3355,39.3355,34943.0
2015-07-15 13:40:00,48.22,48.23,48.22,48.23,7308.0,39.3355,39.3437,39.3355,39.3437,7308.0
2015-07-15 13:50:00,48.22,48.24,48.21,48.22,9546.0,39.3355,39.3518,39.3274,39.3355,9546.0
2015-07-15 14:00:00,48.23,48.23,48.21,48.22,15031.0,39.3437,39.3437,39.3274,39.3355,15031.0
2015-07-15 14:10:00,48.22,48.24,48.21,48.22,15016.0,39.3355,39.3518,39.3274,39.3355,15016.0
2015-07-15 14:20:00,48.21,48.23,48.21,48.22,24552.0,39.3274,39.3437,39.3274,39.3355,24552.0
2015-07-15 14:30:00,48.22,48.23,48.13,48.15,146770.0,39.3355,39.3437,39.2621,39.2784,146770.0
2015-07-15 14:40:00,48.15,48.16,48.02,48.02,213667.0,39.2784,39.2866,39.1724,39.1724,213667.0
2015-07-15 14:50:00,48.03,48.03,47.99,48.03,126447.0,39.1805,39.1805,39.1479,39.1805,126447.0
2015-07-15 15:00:00,48.03,48.06,48.01,48.02,68777.0,39.1805,39.205,39.1642,39.1724,68777.0
2015-07-15 15:10:00,48.02,48.05,48.01,48.03,57110.0,39.1724,39.1969,39.1642,39.1805,57110.0
2015-07-15 15:20:00,48.03,48.07,47.99,48.06,88777.0,39.1805,39.2132,39.1479,39.205,88777.0
2015-07-15 15:30:00,48.07,48.14,48.04,48.1,236754.0,39.2132,39.2703,39.1887,39.2376,236754.0
2015-07-15 15:40:00,48.1,48.11,48.07,48.09,159062.0,39.2376,39.2458,39.2132,39.2295,159062.0
2015-07-15 15:50:00,48.09,48.12,48.07,48.11,417165.0,39.2295,39.254,39.2132,39.2458,417165.0
2015-07-16 09:30:00,47.99,48.13,47.99,48.0,534545.0,39.1479,39.2621,39.1479,39.1561,534545.0
2015-07-16 09:40:00,48.01,48.01,47.94,47.96,117521.0,39.1642,39.1642,39.1071,39.1234,117521.0
2015-07-16 09:50:00,47.96,48.01,47.92,48.0,151497.0,39.1234,39.1642,39.0908,39.1561,151497.0
2015-07-16 10:00:00,47.99,48.05,47.93,47.93,74935.0,39.1479,39.1969,39.099,39.099,74935.0
2015-07-16 10:10:00,47.93,47.96,47.9,47.93,457302.0,39.099,39.1234,39.0745,39.099,457302.0
2015-07-16 10:20:00,47.93,47.98,47.92,47.96,65067.0,39.099,39.1398,39.0908,39.1234,65067.0
2015-07-16 10:30:00,47.96,47.97,47.88,47.88,21240.0,39.1234,39.1316,39.0582,39.0582,21240.0
2015-07-16 10:40:00,47.89,47.89,47.83,47.88,36162.0,39.0663,39.0663,39.0174,39.0582,36162.0
2015-07-16 10:50:00,47.89,47.97,47.89,47.96,33912.0,39.0663,39.1316,39.0663,39.1234,33912.0
2015-07-16 11:00:00,47.96,48.04,47.96,48.02,165211.0,39.1234,39.1887,39.1234,39.1724,165211.0
2015-07-16 11:10:00,48.02,48.05,47.99,48.0,150279.0,39.1724,39.1969,39.1479,39.1561,150279.0
2015-07-16 11:20:00,48.01,48.11,48.01,48.07,43992.0,39.1642,39.2458,39.1642,39.2132,43992.0
2015-07-16 11:30:00,48.08,48.11,48.06,48.11,48359.0,39.2213,39.2458,39.205,39.2458,48359.0
2015-07-16 11:40:00,48.11,48.14,48.09,48.12,29370.0,39.2458,39.2703,39.2295,39.254,29370.0
2015-07-16 11:50:00,48.11,48.12,48.07,48.07,14108.0,39.2458,39.254,39.2132,39.2132,14108.0
2015-07-16 12:00:00,48.06,48.11,48.06,48.1,38610.0,39.205,39.2458,39.205,39.2376,38610.0
2015-07-16 12:10:00,48.1,48.13,48.08,48.09,47508.0,39.2376,39.2621,39.2213,39.2295,47508.0
2015-07-16 12:20:00,48.1,48.13,48.07,48.08,99676.0,39.2376,39.2621,39.2132,39.2213,99676.0
2015-07-16 12:30:00,48.08,48.09,48.05,48.07,17329.0,39.2213,39.2295,39.1969,39.2132,17329.0
2015-07-16 12:40:00,48.06,48.08,48.04,48.05,10733.0,39.205,39.2213,39.1887,39.1969,10733.0
2015-07-16 12:50:00,48.04,48.04,48.0,48.01,69055.0,39.1887,39.1887,39.1561,39.1642,69055.0
2015-07-16 13:00:00,48.0,48.03,47.97,47.98,54434.0,39.1561,39.1805,39.1316,39.1398,54434.0
2015-07-16 13:10:00,47.97,47.99,47.93,47.93,92725.0,39.1316,39.1479,39.099,39.099,92725.0
2015-07-16 13:20:00,47.93,47.93,47.87,47.91,137543.0,39.099,39.099,39.05,39.0826,137543.0
2015-07-16 13:30:00,47.91,47.94,47.9,47.93,49784.0,39.0826,39.1071,39.0745,39.099,49784.0
2015-07-16 13:40:00,47.93,47.94,47.89,47.91,90428.0,39.099,39.1071,39.0663,39.0826,90428.0
2015-07-16 13:50:00,47.91,47.92,47.9,47.91,145690.0,39.0826,39.0908,39.0745,39.0826,145690.0
2015-07-16 14:00:00,47.91,47.96,47.91,47.95,30179.0,39.0826,39.1234,39.0826,39.1153,30179.0
2015-07-16 14:10:00,47.96,47.96,47.91,47.93,42096.0,39.1234,39.1234,39.0826,39.099,42096.0
2015-07-16 14:20:00,47.93,47.96,47.93,47.95,21632.0,39.099,39.1234,39.099,39.1153,21632.0
2015-07-16 14:30:00,47.95,48.04,47.95,48.04,53848.0,39.1153,39.1887,39.1153,39.1887,53848.0
2015-07-16 14:40:00,48.04,48.06,48.03,48.03,27356.0,39.1887,39.205,39.1805,39.1805,27356.0
2015-07-16 14:50:00,48.03,48.04,47.97,47.99,60657.0,39.1805,39.1887,39.1316,39.1479,60657.0
2015-07-16 15:00:00,47.98,47.99,47.92,47.92,125492.0,39.1398,39.1479,39.0908,39.0908,125492.0
2015-07-16 15:10:00,47.92,48.0,47.92,47.96,102664.0,39.0908,39.1561,39.0908,39.1234,102664.0
2015-07-16 15:20:00,47.96,48.0,47.94,47.98,69669.0,39.1234,39.1561,39.1071,39.1398,69669.0
2015-07-16 15:30:00,47.98,48.0,47.96,48.0,312238.0,39.1398,39.1561,39.1234,39.1561,312238.0
2015-07-16 15:40:00,48.0,48.0,47.96,47.99,119373.0,39.1561,39.1561,39.1234,39.1479,119373.0
2015-07-16 15:50:00,47.99,48.01,47.97,47.98,416764.0,39.1479,39.1642,39.1316,39.1398,416764.0
2015-07-17 09:30:00,47.84,47.97,47.71,47.71,505531.0,39.0255,39.1316,38.9195,38.9195,505531.0
2015-07-17 09:40:00,47.71,47.71,47.58,47.68,295801.0,38.9195,38.9195,38.8135,38.895,295801.0
2015-07-17 09:50:00,47.68,47.74,47.67,47.69,197973.0,38.895,38.944,38.8869,38.9032,197973.0
2015-07-17 10:00:00,47.69,47.69,47.58,47.58,141114.0,38.9032,38.9032,38.8135,38.8135,141114.0
2015-07-17 10:10:00,47.58,47.6,47.51,47.57,450453.0,38.8135,38.8298,38.7563,38.8053,450453.0
2015-07-17 10:20:00,47.57,47.59,47.54,47.56,497849.0,38.8053,38.8216,38.7808,38.7971,497849.0
2015-07-17 10:30:00,47.58,47.63,47.57,47.59,419592.0,38.8135,38.8542,38.8053,38.8216,419592.0
2015-07-17 10:40:00,47.6,47.6,47.53,47.54,102804.0,38.8298,38.8298,38.7727,38.7808,102804.0
2015-07-17 10:50:00,47.53,47.59,47.5,47.51,499422.0,38.7727,38.8216,38.7482,38.7563,499422.0
2015-07-17 11:00:00,47.51,47.55,47.49,47.53,45321.0,38.7563,38.789,38.74,38.7727,45321.0
2015-07-17 11:10:00,47.53,47.54,47.45,47.45,48504.0,38.7727,38.7808,38.7074,38.7074,48504.0
2015-07-17 11:20:00,47.46,47.48,47.41,47.44,123763.0,38.7156,38.7319,38.6748,38.6992,123763.0
2015-07-17 11:30:00,47.45,47.49,47.44,47.48,53797.0,38.7074,38.74,38.6992,38.7319,53797.0
2015-07-17 11:40:00,47.47,47.51,47.46,47.49,32183.0,38.7237,38.7563,38.7156,38.74,32183.0
2015-07-17 11:50:00,47.5,47.52,47.48,47.5,52251.0,38.7482,38.7645,38.7319,38.7482,52251.0
2015-07-17 12:00:00,47.51,47.51,47.47,47.49,25803.0,38.7563,38.7563,38.7237,38.74,25803.0
2015-07-17 12:10:00,47.49,47.52,47.48,47.51,33680.0,38.74,38.7645,38.7319,38.7563,33680.0
2015-07-17 12:20:00,47.5,47.52,47.48,47.51,36540.0,38.7482,38.7645,38.7319,38.7563,36540.0
2015-07-17 12:30:00,47.51,47.53,47.51,47.52,37715.0,38.7563,38.7727,38.7563,38.7645,37715.0
2015-07-17 12:40:00,47.52,47.52,47.48,47.48,29299.0,38.7645,38.7645,38.7319,38.7319,29299.0
2015-07-17 12:50:00,47.48,47.5,47.47,47.49,60143.0,38.7319,38.7482,38.7237,38.74,60143.0
2015-07-17 13:00:00,47.48,47.68,47.48,47.68,336394.0,38.7319,38.895,38.7319,38.895,336394.0
2015-07-17 13:10:00,47.68,47.78,47.67,47.67,246569.0,38.895,38.9766,38.8869,38.8869,246569.0
2015-07-17 13:20:00,47.68,47.69,47.6,47.65,103675.0,38.895,38.9032,38.8298,38.8706,103675.0
2015-07-17 13:30:00,47.66,47.66,47.58,47.63,146878.0,38.8787,38.8787,38.8135,38.8542,146878.0
2015-07-17 13:40:00,47.63,47.71,47.63,47.7,135384.0,38.8542,38.9195,38.8542,38.9113,135384.0
2015-07-17 13:50:00,47.7,47.72,47.64,47.65,145503.0,38.9113,38.9277,38.8624,38.8706,145503.0
2015-07-17 14:00:00,47.64,47.65,47.6,47.63,111859.0,38.8624,38.8706,38.8298,38.8542,111859.0
2015-07-17 14:10:00,47.62,47.65,47.61,47.65,87347.0,38.8461,38.8706,38.8379,38.8706,87347.0
2015-07-17 14:20:00,47.65,47.7,47.64,47.69,47781.0,38.8706,38.9113,38.8624,38.9032,47781.0
2015-07-17 14:30:00,47.69,47.72,47.67,47.72,80517.0,38.9032,38.9277,38.8869,38.9277,80517.0
2015-07-17 14:40:00,47.71,47.73,47.69,47.7,123957.0,38.9195,38.9358,38.9032,38.9113,123957.0
2015-07-17 14:50:00,47.7,47.73,47.7,47.73,118329.0,38.9113,38.9358,38.9113,38.9358,118329.0
2015-07-17 15:00:00,47.73,47.73,47.67,47.67,159038.0,38.9358,38.9358,38.8869,38.8869,159038.0
2015-07-17 15:10:00,47.67,47.68,47.65,47.68,117287.0,38.8869,38.895,38.8706,38.895,117287.0
2015-07-17 15:20:00,47.68,47.71,47.66,47.71,178364.0,38.895,38.9195,38.8787,38.9195,178364.0
2015-07-17 15:30:00,47.71,47.74,47.69,47.72,183806.0,38.9195,38.944,38.9032,38.9277,183806.0
2015-07-17 15:40:00,47.72,47.73,47.69,47.71,281405.0,38.9277,38.9358,38.9032,38.9195,281405.0
2015-07-17 15:50:00,47.71,47.72,47.66,47.66,725438.0,38.9195,38.9277,38.8787,38.8787,725438.0
2015-07-20 09:30:00,47.67,47.67,47.31,47.5,299667.0,38.8869,38.8869,38.5932,38.7482,299667.0
2015-07-20 09:40:00,47.5,47.5,47.33,47.37,146136.0,38.7482,38.7482,38.6095,38.6421,146136.0
2015-07-20 09:50:00,47.37,47.44,47.31,47.32,176149.0,38.6421,38.6992,38.5932,38.6014,176149.0
2015-07-20 10:00:00,47.31,47.31,47.22,47.25,136477.0,38.5932,38.5932,38.5198,38.5443,136477.0
2015-07-20 10:10:00,47.25,47.28,47.23,47.23,167729.0,38.5443,38.5687,38.5279,38.5279,167729.0
2015-07-20 10:20:00,47.23,47.3,47.2,47.25,82174.0,38.5279,38.585,38.5035,38.5443,82174.0
2015-07-20 10:30:00,47.25,47.28,47.22,47.24,40908.0,38.5443,38.5687,38.5198,38.5361,40908.0
2015-07-20 10:40:00,47.24,47.24,47.18,47.18,39387.0,38.5361,38.5361,38.4871,38.4871,39387.0
2015-07-20 10:50:00,47.18,47.27,47.17,47.24,78111.0,38.4871,38.5606,38.479,38.5361,78111.0
2015-07-20 11:00:00,47.24,47.35,47.24,47.34,46796.0,38.5361,38.6258,38.5361,38.6177,46796.0
2015-07-20 11:10:00,47.34,47.39,47.33,47.34,31656.0,38.6177,38.6585,38.6095,38.6177,31656.0
2015-07-20 11:20:00,47.34,47.4,47.32,47.32,76061.0,38.6177,38.6666,38.6014,38.6014,76061.0
2015-07-20 11:30:00,47.33,47.37,47.33,47.37,54826.0,38.6095,38.6421,38.6095,38.6421,54826.0
2015-07-20 11:40:00,47.38,47.38,47.32,47.33,52262.0,38.6503,38.6503,38.6014,38.6095,52262.0
2015-07-20 11:50:00,47.33,47.37,47.32,47.36,30090.0,38.6095,38.6421,38.6014,38.634,30090.0
2015-07-20 12:00:00,47.36,47.38,47.35,47.35,45593.0,38.634,38.6503,38.6258,38.6258,45593.0
2015-07-20 12:10:00,47.34,47.43,47.34,47.41,66955.0,38.6177,38.6911,38.6177,38.6748,66955.0
2015-07-20 12:20:00,47.41,47.42,47.35,47.36,51833.0,38.6748,38.6829,38.6258,38.634,51833.0
2015-07-20 12:30:00,47.36,47.38,47.33,47.34,46804.0,38.634,38.6503,38.6095,38.6177,46804.0
2015-07-20 12:40:00,47.35,47.4,47.35,47.38,53734.0,38.6258,38.6666,38.6258,38.6503,53734.0
2015-07-20 12:50:00,47.39,47.41,47.37,47.39,45752.0,38.6585,38.6748,38.6421,38.6585,45752.0
2015-07-20 13:00:00,47.38,47.39,47.36,47.37,19271.0,38.6503,38.6585,38.634,38.6421,19271.0
2015-07-20 13:10:00,47.36,47.37,47.32,47.33,25116.0,38.634,38.6421,38.6014,38.6095,25116.0
2015-07-20 13:20:00,47.34,47.39,47.33,47.39,19764.0,38.6177,38.6585,38.6095,38.6585,19764.0
2015-07-20 13:30:00,47.38,47.41,47.36,47.36,55668.0,38.6503,38.6748,38.634,38.634,55668.0
2015-07-20 13:40:00,47.37,47.39,47.33,47.35,57904.0,38.6421,38.6585,38.6095,38.6258,57904.0
2015-07-20 13:50:00,47.34,47.34,47.31,47.32,25313.0,38.6177,38.6177,38.5932,38.6014,25313.0
2015-07-20 14:00:00,47.33,47.35,47.33,47.34,19895.0,38.6095,38.6258,38.6095,38.6177,19895.0
2015-07-20 14:10:00,47.34,47.34,47.3,47.3,22654.0,38.6177,38.6177,38.585,38.585,22654.0
2015-07-20 14:20:00,47.3,47.34,47.3,47.32,29933.0,38.585,38.6177,38.585,38.6014,29933.0
2015-07-20 14:30:00,47.32,47.33,47.25,47.25,120589.0,38.6014,38.6095,38.5443,38.5443,120589.0
2015-07-20 14:40:00,47.26,47.28,47.25,47.25,43079.0,38.5524,38.5687,38.5443,38.5443,43079.0
2015-07-20 14:50:00,47.24,47.27,47.23,47.24,56887.0,38.5361,38.5606,38.5279,38.5361,56887.0
2015-07-20 15:00:00,47.23,47.25,47.21,47.25,86842.0,38.5279,38.5443,38.5116,38.5443,86842.0
2015-07-20 15:10:00,47.25,47.28,47.22,47.23,69062.0,38.5443,38.5687,38.5198,38.5279,69062.0
2015-07-20 15:20:00,47.23,47.24,47.2,47.22,47072.0,38.5279,38.5361,38.5035,38.5198,47072.0
2015-07-20 15:30:00,47.23,47.27,47.23,47.24,107258.0,38.5279,38.5606,38.5279,38.5361,107258.0
2015-07-20 15:40:00,47.24,47.25,47.2,47.23,159038.0,38.5361,38.5443,38.5035,38.5279,159038.0
2015-07-20 15:50:00,47.23,47.26,47.2,47.23,897979.0,38.5279,38.5524,38.5035,38.5279,897979.0
2015-07-21 09:30:00,47.22,47.39,47.22,47.38,81551.0,38.5198,38.6585,38.5198,38.6503,81551.0
2015-07-21 09:40:00,47.38,47.48,47.37,47.43,110216.0,38.6503,38.7319,38.6421,38.6911,110216.0
2015-07-21 09:50:00,47.43,47.46,47.38,47.46,39915.0,38.6911,38.7156,38.6503,38.7156,39915.0
2015-07-21 10:00:00,47.46,47.49,47.44,47.46,58530.0,38.7156,38.74,38.6992,38.7156,58530.0
2015-07-21 10:10:00,47.45,47.54,47.44,47.53,49716.0,38.7074,38.7808,38.6992,38.7727,49716.0
2015-07-21 10:20:00,47.54,47.6,47.53,47.55,92052.0,38.7808,38.8298,38.7727,38.789,92052.0
2015-07-21 10:30:00,47.55,47.55,47.44,47.44,70795.0,38.789,38.789,38.6992,38.6992,70795.0
2015-07-21 10:40:00,47.44,47.44,47.38,47.4,36325.0,38.6992,38.6992,38.6503,38.6666,36325.0
2015-07-21 10:50:00,47.4,47.41,47.34,47.37,57147.0,38.6666,38.6748,38.6177,38.6421,57147.0
2015-07-21 11:00:00,47.37,47.37,47.26,47.3,38826.0,38.6421,38.6421,38.5524,38.585,38826.0
2015-07-21 11:10:00,47.3,47.31,47.19,47.19,58364.0,38.585,38.5932,38.4953,38.4953,58364.0
2015-07-21 11:20:00,47.18,47.22,47.16,47.17,178597.0,38.4871,38.5198,38.4708,38.479,178597.0
2015-07-21 11:30:00,47.16,47.2,47.14,47.16,42233.0,38.4708,38.5035,38.4545,38.4708,42233.0
2015-07-21 11:40:00,47.16,47.17,47.11,47.16,32369.0,38.4708,38.479,38.43,38.4708,32369.0
2015-07-21 11:50:00,47.15,47.18,47.13,47.16,36642.0,38.4627,38.4871,38.4464,38.4708,36642.0
2015-07-21 12:00:00,47.15,47.2,47.14,47.2,27438.0,38.4627,38.5035,38.4545,38.5035,27438.0
2015-07-21 12:10:00,47.19,47.2,47.13,47.15,32689.0,38.4953,38.5035,38.4464,38.4627,32689.0
2015-07-21 12:20:00,47.15,47.16,47.14,47.15,13796.0,38.4627,38.4708,38.4545,38.4627,13796.0
2015-07-21 12:30:00,47.17,47.19,47.16,47.17,20457.0,38.479,38.4953,38.4708,38.479,20457.0
2015-07-21 12:40:00,47.18,47.19,47.1,47.11,50862.0,38.4871,38.4953,38.4219,38.43,50862.0
2015-07-21 12:50:00,47.11,47.15,47.1,47.15,38885.0,38.43,38.4627,38.4219,38.4627,38885.0
2015-07-21 13:00:00,47.14,47.14,47.07,47.09,52716.0,38.4545,38.4545,38.3974,38.4137,52716.0
2015-07-21 13:10:00,47.09,47.13,47.08,47.12,24898.0,38.4137,38.4464,38.4056,38.4382,24898.0
2015-07-21 13:20:00,47.12,47.13,47.08,47.1,12846.0,38.4382,38.4464,38.4056,38.4219,12846.0
2015-07-21 13:30:00,47.1,47.1,47.04,47.05,141679.0,38.4219,38.4219,38.3729,38.3811,141679.0
2015-07-21 13:40:00,47.04,47.06,47.03,47.03,36387.0,38.3729,38.3893,38.3648,38.3648,36387.0
2015-07-21 13:50:00,47.03,47.04,46.97,46.97,37964.0,38.3648,38.3729,38.3158,38.3158,37964.0
2015-07-21 14:00:00,46.97,46.97,46.89,46.9,199520.0,38.3158,38.3158,38.2506,38.2587,199520.0
2015-07-21 14:10:00,46.9,46.94,46.88,46.91,225555.0,38.2587,38.2914,38.2424,38.2669,225555.0
2015-07-21 14:20:00,46.92,46.97,46.89,46.97,165972.0,38.2751,38.3158,38.2506,38.3158,165972.0
2015-07-21 14:30:00,46.96,46.96,46.92,46.93,145091.0,38.3077,38.3077,38.2751,38.2832,145091.0
2015-07-21 14:40:00,46.94,46.95,46.9,46.9,163098.0,38.2914,38.2995,38.2587,38.2587,163098.0
2015-07-21 14:50:00,46.9,46.9,46.83,46.84,103712.0,38.2587,38.2587,38.2016,38.2098,103712.0
2015-07-21 15:00:00,46.84,46.88,46.83,46.86,89814.0,38.2098,38.2424,38.2016,38.2261,89814.0
2015-07-21 15:10:00,46.86,46.92,46.84,46.91,70749.0,38.2261,38.2751,38.2098,38.2669,70749.0
2015-07-21 15:20:00,46.91,46.92,46.87,46.9,70153.0,38.2669,38.2751,38.2343,38.2587,70153.0
2015-07-21 15:30:00,46.9,46.98,46.89,46.98,113111.0,38.2587,38.324,38.2506,38.324,113111.0
2015-07-21 15:40:00,46.98,47.01,46.95,47.01,210400.0,38.324,38.3485,38.2995,38.3485,210400.0
2015-07-21 15:50:00,47.01,47.02,46.93,46.96,285890.0,38.3485,38.3566,38.2832,38.3077,285890.0
2015-07-22 09:30:00,46.87,46.96,46.73,46.82,635781.0,38.2343,38.3077,38.1201,38.1935,635781.0
2015-07-22 09:40:00,46.83,46.85,46.79,46.84,88820.0,38.2016,38.218,38.169,38.2098,88820.0
2015-07-22 09:50:00,46.83,46.91,46.81,46.9,112531.0,38.2016,38.2669,38.1853,38.2587,112531.0
2015-07-22 10:00:00,46.91,46.97,46.9,46.95,90930.0,38.2669,38.3158,38.2587,38.2995,90930.0
2015-07-22 10:10:00,46.94,47.0,46.93,46.98,62167.0,38.2914,38.3403,38.2832,38.324,62167.0
2015-07-22 10:20:00,46.98,47.01,46.93,46.94,168185.0,38.324,38.3485,38.2832,38.2914,168185.0
2015-07-22 10:30:00,46.94,46.96,46.9,46.9,144303.0,38.2914,38.3077,38.2587,38.2587,144303.0
2015-07-22 10:40:00,46.9,46.93,46.89,46.91,66081.0,38.2587,38.2832,38.2506,38.2669,66081.0
2015-07-22 10:50:00,46.91,46.98,46.9,46.97,87818.0,38.2669,38.324,38.2587,38.3158,87818.0
2015-07-22 11:00:00,46.97,46.97,46.92,46.94,48130.0,38.3158,38.3158,38.2751,38.2914,48130.0
2015-07-22 11:10:00,46.94,46.94,46.87,46.89,40967.0,38.2914,38.2914,38.2343,38.2506,40967.0
2015-07-22 11:20:00,46.89,46.9,46.84,46.87,90726.0,38.2506,38.2587,38.2098,38.2343,90726.0
2015-07-22 11:30:00,46.87,46.91,46.87,46.89,33373.0,38.2343,38.2669,38.2343,38.2506,33373.0
2015-07-22 11:40:00,46.9,46.91,46.87,46.89,42149.0,38.2587,38.2669,38.2343,38.2506,42149.0
2015-07-22 11:50:00,46.9,46.91,46.87,46.9,30338.0,38.2587,38.2669,38.2343,38.2587,30338.0
2015-07-22 12:00:00,46.9,46.95,46.9,46.91,22383.0,38.2587,38.2995,38.2587,38.2669,22383.0
2015-07-22 12:10:00,46.92,46.93,46.86,46.9,133271.0,38.2751,38.2832,38.2261,38.2587,133271.0
2015-07-22 12:20:00,46.9,46.92,46.88,46.92,50792.0,38.2587,38.2751,38.2424,38.2751,50792.0
2015-07-22 12:30:00,46.91,46.92,46.86,46.88,173849.0,38.2669,38.2751,38.2261,38.2424,173849.0
2015-07-22 12:40:00,46.87,46.89,46.86,46.87,24627.0,38.2343,38.2506,38.2261,38.2343,24627.0
2015-07-22 12:50:00,46.87,46.87,46.85,46.87,33223.0,38.2343,38.2343,38.218,38.2343,33223.0
2015-07-22 13:00:00,46.87,46.88,46.84,46.84,19223.0,38.2343,38.2424,38.2098,38.2098,19223.0
2015-07-22 13:10:00,46.84,46.86,46.83,46.85,17856.0,38.2098,38.2261,38.2016,38.218,17856.0
2015-07-22 13:20:00,46.86,46.86,46.82,46.82,36354.0,38.2261,38.2261,38.1935,38.1935,36354.0
2015-07-22 13:30:00,46.82,46.83,46.79,46.79,130825.0,38.1935,38.2016,38.169,38.169,130825.0
2015-07-22 13:40:00,46.8,46.81,46.76,46.77,125052.0,38.1772,38.1853,38.1445,38.1527,125052.0
2015-07-22 13:50:00,46.77,46.77,46.74,46.76,26000.0,38.1527,38.1527,38.1282,38.1445,26000.0
2015-07-22 14:00:00,46.76,46.77,46.72,46.73,38033.0,38.1445,38.1527,38.1119,38.1201,38033.0
2015-07-22 14:10:00,46.73,46.78,46.72,46.78,35250.0,38.1201,38.1608,38.1119,38.1608,35250.0
2015-07-22 14:20:00,46.78,46.81,46.77,46.78,121119.0,38.1608,38.1853,38.1527,38.1608,121119.0
2015-07-22 14:30:00,46.78,46.82,46.77,46.79,42081.0,38.1608,38.1935,38.1527,38.169,42081.0
2015-07-22 14:40:00,46.79,46.79,46.76,46.78,31481.0,38.169,38.169,38.1445,38.1608,31481.0
2015-07-22 14:50:00,46.78,46.8,46.76,46.76,166370.0,38.1608,38.1772,38.1445,38.1445,166370.0
2015-07-22 15:00:00,46.77,46.77,46.74,46.74,294995.0,38.1527,38.1527,38.1282,38.1282,294995.0
2015-07-22 15:10:00,46.75,46.75,46.69,46.73,145351.0,38.1364,38.1364,38.0874,38.1201,145351.0
2015-07-22 15:20:00,46.74,46.75,46.71,46.72,121891.0,38.1282,38.1364,38.1037,38.1119,121891.0
2015-07-22 15:30:00,46.72,46.73,46.67,46.67,98198.0,38.1119,38.1201,38.0711,38.0711,98198.0
2015-07-22 15:40:00,46.67,46.72,46.66,46.72,395191.0,38.0711,38.1119,38.063,38.1119,395191.0
2015-07-22 15:50:00,46.72,46.78,46.71,46.76,1333234.0,38.1119,38.1608,38.1037,38.1445,1333234.0
2015-07-23 09:30:00,46.88,47.0,46.4,46.52,661102.0,38.2424,38.3403,37.8509,37.9488,661102.0
2015-07-23 09:40:00,46.51,46.55,46.41,46.49,242046.0,37.9406,37.9732,37.859,37.9243,242046.0
2015-07-23 09:50:00,46.49,46.55,46.44,46.45,91057.0,37.9243,37.9732,37.8835,37.8917,91057.0
2015-07-23 10:00:00,46.44,46.5,46.4,46.5,65739.0,37.8835,37.9324,37.8509,37.9324,65739.0
2015-07-23 10:10:00,46.5,46.52,46.48,46.5,109947.0,37.9324,37.9488,37.9161,37.9324,109947.0
2015-07-23 10:20:00,46.5,46.55,46.48,46.54,64111.0,37.9324,37.9732,37.9161,37.9651,64111.0
2015-07-23 10:30:00,46.54,46.61,46.52,46.61,33890.0,37.9651,38.0222,37.9488,38.0222,33890.0
2015-07-23 10:40:00,46.61,46.63,46.59,46.6,90796.0,38.0222,38.0385,38.0059,38.014,90796.0
2015-07-23 10:50:00,46.6,46.63,46.58,46.6,109608.0,38.014,38.0385,37.9977,38.014,109608.0
2015-07-23 11:00:00,46.6,46.62,46.57,46.58,103264.0,38.014,38.0303,37.9895,37.9977,103264.0
2015-07-23 11:10:00,46.57,46.57,46.38,46.38,325600.0,37.9895,37.9895,37.8345,37.8345,325600.0
2015-07-23 11:20:00,46.37,46.45,46.35,46.4,121988.0,37.8264,37.8917,37.8101,37.8509,121988.0
2015-07-23 11:30:00,46.4,46.43,46.37,46.38,45930.0,37.8509,37.8753,37.8264,37.8345,45930.0
2015-07-23 11:40:00,46.38,46.38,46.3,46.31,64087.0,37.8345,37.8345,37.7693,37.7774,64087.0
2015-07-23 11:50:00,46.31,46.31,46.21,46.21,187358.0,37.7774,37.7774,37.6959,37.6959,187358.0
2015-07-23 12:00:00,46.21,46.23,46.14,46.2,80605.0,37.6959,37.7122,37.6388,37.6877,80605.0
2015-07-23 12:10:00,46.19,46.21,46.13,46.16,357256.0,37.6796,37.6959,37.6306,37.6551,357256.0
2015-07-23 12:20:00,46.17,46.25,46.16,46.23,86609.0,37.6632,37.7285,37.6551,37.7122,86609.0
2015-07-23 12:30:00,46.23,46.23,46.18,46.19,30553.0,37.7122,37.7122,37.6714,37.6796,30553.0
2015-07-23 12:40:00,46.18,46.19,46.1,46.1,24494.0,37.6714,37.6796,37.6061,37.6061,24494.0
2015-07-23 12:50:00,46.11,46.14,46.11,46.13,62797.0,37.6143,37.6388,37.6143,37.6306,62797.0
2015-07-23 13:00:00,46.12,46.2,46.11,46.2,75138.0,37.6225,37.6877,37.6143,37.6877,75138.0
2015-07-23 13:10:00,46.19,46.19,46.12,46.13,45113.0,37.6796,37.6796,37.6225,37.6306,45113.0
2015-07-23 13:20:00,46.14,46.16,46.11,46.14,46522.0,37.6388,37.6551,37.6143,37.6388,46522.0
2015-07-23 13:30:00,46.14,46.16,46.11,46.14,63810.0,37.6388,37.6551,37.6143,37.6388,63810.0
2015-07-23 13:40:00,46.14,46.17,46.12,46.16,56421.0,37.6388,37.6632,37.6225,37.6551,56421.0
2015-07-23 13:50:00,46.16,46.2,46.1,46.19,63657.0,37.6551,37.6877,37.6061,37.6796,63657.0
2015-07-23 14:00:00,46.19,46.2,46.16,46.16,35086.0,37.6796,37.6877,37.6551,37.6551,35086.0
2015-07-23 14:10:00,46.16,46.16,46.06,46.1,36980.0,37.6551,37.6551,37.5735,37.6061,36980.0
2015-07-23 14:20:00,46.1,46.11,46.08,46.11,34590.0,37.6061,37.6143,37.5898,37.6143,34590.0
2015-07-23 14:30:00,46.1,46.19,46.1,46.19,44059.0,37.6061,37.6796,37.6061,37.6796,44059.0
2015-07-23 14:40:00,46.19,46.2,46.14,46.15,38542.0,37.6796,37.6877,37.6388,37.6469,38542.0
2015-07-23 14:50:00,46.16,46.16,46.06,46.09,79431.0,37.6551,37.6551,37.5735,37.598,79431.0
2015-07-23 15:00:00,46.09,46.1,46.05,46.05,54135.0,37.598,37.6061,37.5654,37.5654,54135.0
2015-07-23 15:10:00,46.06,46.07,46.01,46.02,90719.0,37.5735,37.5817,37.5327,37.5409,90719.0
2015-07-23 15:20:00,46.02,46.05,46.01,46.03,65170.0,37.5409,37.5654,37.5327,37.549,65170.0
2015-07-23 15:30:00,46.03,46.04,45.97,46.0,167510.0,37.549,37.5572,37.5001,37.5246,167510.0
2015-07-23 15:40:00,46.0,46.04,45.99,46.03,205365.0,37.5246,37.5572,37.5164,37.549,205365.0
2015-07-23 15:50:00,46.03,46.12,46.01,46.09,397811.0,37.549,37.6225,37.5327,37.598,397811.0
2015-07-24 09:30:00,46.08,46.1,45.76,45.8,325589.0,37.5898,37.6061,37.3288,37.3614,325589.0
2015-07-24 09:40:00,45.8,45.85,45.78,45.8,200273.0,37.3614,37.4022,37.3451,37.3614,200273.0
2015-07-24 09:50:00,45.79,45.84,45.77,45.84,308530.0,37.3533,37.394,37.3369,37.394,308530.0
2015-07-24 10:00:00,45.84,45.85,45.81,45.84,90330.0,37.394,37.4022,37.3696,37.394,90330.0
2015-07-24 10:10:00,45.84,45.85,45.72,45.72,162985.0,37.394,37.4022,37.2962,37.2962,162985.0
2015-07-24 10:20:00,45.71,45.71,45.62,45.63,75251.0,37.288,37.288,37.2146,37.2227,75251.0
2015-07-24 10:30:00,45.63,45.63,45.54,45.59,120540.0,37.2227,37.2227,37.1493,37.1901,120540.0
2015-07-24 10:40:00,45.59,45.59,45.49,45.51,68267.0,37.1901,37.1901,37.1085,37.1248,68267.0
2015-07-24 10:50:00,45.5,45.51,45.43,45.43,30282.0,37.1167,37.1248,37.0596,37.0596,30282.0
2015-07-24 11:00:00,45.44,45.5,45.43,45.44,81221.0,37.0677,37.1167,37.0596,37.0677,81221.0
2015-07-24 11:10:00,45.45,45.45,45.39,45.43,309614.0,37.0759,37.0759,37.027,37.0596,309614.0
2015-07-24 11:20:00,45.43,45.49,45.43,45.48,177917.0,37.0596,37.1085,37.0596,37.1004,177917.0
2015-07-24 11:30:00,45.48,45.52,45.44,45.46,94196.0,37.1004,37.133,37.0677,37.0841,94196.0
2015-07-24 11:40:00,45.46,45.47,45.38,45.39,69366.0,37.0841,37.0922,37.0188,37.027,69366.0
2015-07-24 11:50:00,45.39,45.39,45.34,45.35,55043.0,37.027,37.027,36.9862,36.9943,55043.0
2015-07-24 12:00:00,45.35,45.36,45.3,45.31,86867.0,36.9943,37.0025,36.9535,36.9617,86867.0
2015-07-24 12:10:00,45.31,45.32,45.24,45.31,109353.0,36.9617,36.9699,36.9046,36.9617,109353.0
2015-07-24 12:20:00,45.31,45.31,45.25,45.27,65030.0,36.9617,36.9617,36.9127,36.9291,65030.0
2015-07-24 12:30:00,45.27,45.28,45.23,45.27,329707.0,36.9291,36.9372,36.8964,36.9291,329707.0
2015-07-24 12:40:00,45.26,45.27,45.19,45.2,124089.0,36.9209,36.9291,36.8638,36.872,124089.0
2015-07-24 12:50:00,45.2,45.21,45.14,45.14,163171.0,36.872,36.8801,36.823,36.823,163171.0
2015-07-24 13:00:00,45.14,45.16,45.11,45.12,150253.0,36.823,36.8393,36.7985,36.8067,150253.0
2015-07-24 13:10:00,45.11,45.14,45.08,45.1,181056.0,36.7985,36.823,36.7741,36.7904,181056.0
2015-07-24 13:20:00,45.09,45.11,45.0,45.01,229021.0,36.7822,36.7985,36.7088,36.717,229021.0
2015-07-24 13:30:00,45.01,45.01,44.94,44.94,147000.0,36.717,36.717,36.6599,36.6599,147000.0
2015-07-24 13:40:00,44.94,44.96,44.83,44.87,100369.0,36.6599,36.6762,36.5701,36.6028,100369.0
2015-07-24 13:50:00,44.87,44.95,44.86,44.91,190060.0,36.6028,36.668,36.5946,36.6354,190060.0
2015-07-24 14:00:00,44.9,44.95,44.9,44.91,132066.0,36.6272,36.668,36.6272,36.6354,132066.0
2015-07-24 14:10:00,44.91,44.92,44.81,44.83,264041.0,36.6354,36.6436,36.5538,36.5701,264041.0
2015-07-24 14:20:00,44.83,44.91,44.82,44.91,202333.0,36.5701,36.6354,36.562,36.6354,202333.0
2015-07-24 14:30:00,44.9,44.91,44.82,44.85,72267.0,36.6272,36.6354,36.562,36.5864,72267.0
2015-07-24 14:40:00,44.84,44.88,44.82,44.84,158747.0,36.5783,36.6109,36.562,36.5783,158747.0
2015-07-24 14:50:00,44.84,44.89,44.78,44.89,162456.0,36.5783,36.6191,36.5293,36.6191,162456.0
2015-07-24 15:00:00,44.88,44.98,44.86,44.97,405384.0,36.6109,36.6925,36.5946,36.6843,405384.0
2015-07-24 15:10:00,44.97,45.13,44.96,45.12,224873.0,36.6843,36.8149,36.6762,36.8067,224873.0
2015-07-24 15:20:00,45.11,45.16,45.06,45.06,250080.0,36.7985,36.8393,36.7578,36.7578,250080.0
2015-07-24 15:30:00,45.07,45.1,45.01,45.02,247800.0,36.7659,36.7904,36.717,36.7251,247800.0
2015-07-24 15:40:00,45.01,45.12,45.0,45.09,299932.0,36.717,36.8067,36.7088,36.7822,299932.0
2015-07-24 15:50:00,45.09,45.09,45.03,45.07,486565.0,36.7822,36.7822,36.7333,36.7659,486565.0
2015-07-27 09:30:00,44.61,44.81,44.59,44.61,585689.0,36.3907,36.5538,36.3744,36.3907,585689.0
2015-07-27 09:40:00,44.62,44.68,44.51,44.64,520313.0,36.3988,36.4478,36.3091,36.4151,520313.0
2015-07-27 09:50:00,44.64,44.72,44.59,44.68,333229.0,36.4151,36.4804,36.3744,36.4478,333229.0
2015-07-27 10:00:00,44.67,44.76,44.65,44.72,468903.0,36.4396,36.513,36.4233,36.4804,468903.0
2015-07-27 10:10:00,44.72,44.87,44.71,44.87,158586.0,36.4804,36.6028,36.4722,36.6028,158586.0
2015-07-27 10:20:00,44.87,44.87,44.72,44.82,449923.0,36.6028,36.6028,36.4804,36.562,449923.0
2015-07-27 10:30:00,44.82,45.12,44.81,45.12,543658.0,36.562,36.8067,36.5538,36.8067,543658.0
2015-07-27 10:40:00,45.11,45.12,44.96,44.98,195480.0,36.7985,36.8067,36.6762,36.6925,195480.0
2015-07-27 10:50:00,44.98,44.98,44.84,44.84,130232.0,36.6925,36.6925,36.5783,36.5783,130232.0
2015-07-27 11:00:00,44.84,44.94,44.82,44.87,257867.0,36.5783,36.6599,36.562,36.6028,257867.0
2015-07-27 11:10:00,44.88,44.9,44.8,44.85,619032.0,36.6109,36.6272,36.5457,36.5864,619032.0
2015-07-27 11:20:00,44.86,44.95,44.79,44.9,374820.0,36.5946,36.668,36.5375,36.6272,374820.0
2015-07-27 11:30:00,44.89,44.93,44.83,44.87,300456.0,36.6191,36.6517,36.5701,36.6028,300456.0
2015-07-27 11:40:00,44.87,44.88,44.79,44.81,217584.0,36.6028,36.6109,36.5375,36.5538,217584.0
2015-07-27 11:50:00,44.81,44.84,44.79,44.8,121064.0,36.5538,36.5783,36.5375,36.5457,121064.0
2015-07-27 12:00:00,44.8,44.81,44.7,44.72,104107.0,36.5457,36.5538,36.4641,36.4804,104107.0
2015-07-27 12:10:00,44.72,44.77,44.7,44.72,157309.0,36.4804,36.5212,36.4641,36.4804,157309.0
2015-07-27 12:20:00,44.72,44.77,44.72,44.74,68033.0,36.4804,36.5212,36.4804,36.4967,68033.0
2015-07-27 12:30:00,44.74,44.74,44.68,44.71,53510.0,36.4967,36.4967,36.4478,36.4722,53510.0
2015-07-27 12:40:00,44.71,44.72,44.68,44.71,57178.0,36.4722,36.4804,36.4478,36.4722,57178.0
2015-07-27 12:50:00,44.7,44.73,44.67,44.72,80429.0,36.4641,36.4886,36.4396,36.4804,80429.0
2015-07-27 13:00:00,44.71,44.77,44.71,44.75,51911.0,36.4722,36.5212,36.4722,36.5049,51911.0
2015-07-27 13:10:00,44.75,44.77,44.73,44.75,77064.0,36.5049,36.5212,36.4886,36.5049,77064.0
2015-07-27 13:20:00,44.75,44.76,44.7,44.71,135054.0,36.5049,36.513,36.4641,36.4722,135054.0
2015-07-27 13:30:00,44.7,44.71,44.64,44.66,101589.0,36.4641,36.4722,36.4151,36.4315,101589.0
2015-07-27 13:40:00,44.66,44.68,44.62,44.67,124476.0,36.4315,36.4478,36.3988,36.4396,124476.0
2015-07-27 13:50:00,44.67,44.71,44.66,44.67,190067.0,36.4396,36.4722,36.4315,36.4396,190067.0
2015-07-27 14:00:00,44.67,44.69,44.65,44.65,46960.0,36.4396,36.4559,36.4233,36.4233,46960.0
2015-07-27 14:10:00,44.65,44.69,44.63,44.67,342643.0,36.4233,36.4559,36.407,36.4396,342643.0
2015-07-27 14:20:00,44.67,44.7,44.62,44.63,155217.0,36.4396,36.4641,36.3988,36.407,155217.0
2015-07-27 14:30:00,44.64,44.66,44.61,44.65,76243.0,36.4151,36.4315,36.3907,36.4233,76243.0
2015-07-27 14:40:00,44.65,44.68,44.64,44.66,63356.0,36.4233,36.4478,36.4151,36.4315,63356.0
2015-07-27 14:50:00,44.66,44.68,44.63,44.66,55626.0,36.4315,36.4478,36.407,36.4315,55626.0
2015-07-27 15:00:00,44.65,44.65,44.58,44.6,57087.0,36.4233,36.4233,36.3662,36.3825,57087.0
2015-07-27 15:10:00,44.6,44.61,44.54,44.56,92874.0,36.3825,36.3907,36.3336,36.3499,92874.0
2015-07-27 15:20:00,44.56,44.59,44.51,44.51,93323.0,36.3499,36.3744,36.3091,36.3091,93323.0
2015-07-27 15:30:00,44.51,44.52,44.47,44.5,235064.0,36.3091,36.3173,36.2765,36.3009,235064.0
2015-07-27 15:40:00,44.51,44.54,44.47,44.53,303828.0,36.3091,36.3336,36.2765,36.3254,303828.0
2015-07-27 15:50:00,44.53,44.6,44.48,44.57,608566.0,36.3254,36.3825,36.2846,36.358,608566.0
2015-07-28 09:30:00,44.65,44.75,44.43,44.52,713669.0,36.4233,36.5049,36.2438,36.3173,713669.0
2015-07-28 09:40:00,44.5,44.64,44.49,44.53,601423.0,36.3009,36.4151,36.2928,36.3254,601423.0
2015-07-28 09:50:00,44.53,44.71,44.48,44.68,642535.0,36.3254,36.4722,36.2846,36.4478,642535.0
2015-07-28 10:00:00,44.68,44.76,44.63,44.74,518516.0,36.4478,36.513,36.407,36.4967,518516.0
2015-07-28 10:10:00,44.73,44.74,44.63,44.66,330164.0,36.4886,36.4967,36.407,36.4315,330164.0
2015-07-28 10:20:00,44.66,44.75,44.65,44.72,194403.0,36.4315,36.5049,36.4233,36.4804,194403.0
2015-07-28 10:30:00,44.72,44.93,44.72,44.93,316419.0,36.4804,36.6517,36.4804,36.6517,316419.0
2015-07-28 10:40:00,44.92,45.05,44.92,44.97,631112.0,36.6436,36.7496,36.6436,36.6843,631112.0
2015-07-28 10:50:00,44.97,45.23,44.96,45.19,291545.0,36.6843,36.8964,36.6762,36.8638,291545.0
2015-07-28 11:00:00,45.19,45.25,45.16,45.24,521583.0,36.8638,36.9127,36.8393,36.9046,521583.0
2015-07-28 11:10:00,45.24,45.28,45.14,45.16,361540.0,36.9046,36.9372,36.823,36.8393,361540.0
2015-07-28 11:20:00,45.17,45.22,45.08,45.22,355481.0,36.8475,36.8883,36.7741,36.8883,355481.0
2015-07-28 11:30:00,45.22,45.3,45.18,45.24,365725.0,36.8883,36.9535,36.8556,36.9046,365725.0
2015-07-28 11:40:00,45.23,45.27,45.21,45.25,206721.0,36.8964,36.9291,36.8801,36.9127,206721.0
2015-07-28 11:50:00,45.26,45.26,45.19,45.21,445228.0,36.9209,36.9209,36.8638,36.8801,445228.0
2015-07-28 12:00:00,45.2,45.27,45.2,45.23,308001.0,36.872,36.9291,36.872,36.8964,308001.0
2015-07-28 12:10:00,45.22,45.31,45.18,45.28,308952.0,36.8883,36.9617,36.8556,36.9372,308952.0
2015-07-28 12:20:00,45.28,45.35,45.28,45.32,447576.0,36.9372,36.9943,36.9372,36.9699,447576.0
2015-07-28 12:30:00,45.32,45.33,45.26,45.29,569696.0,36.9699,36.978,36.9209,36.9454,569696.0
2015-07-28 12:40:00,45.28,45.34,45.26,45.32,581587.0,36.9372,36.9862,36.9209,36.9699,581587.0
2015-07-28 12:50:00,45.33,45.33,45.27,45.32,237425.0,36.978,36.978,36.9291,36.9699,237425.0
2015-07-28 13:00:00,45.3,45.36,45.29,45.34,253275.0,36.9535,37.0025,36.9454,36.9862,253275.0
2015-07-28 13:10:00,45.34,45.41,45.31,45.39,153167.0,36.9862,37.0433,36.9617,37.027,153167.0
2015-07-28 13:20:00,45.38,45.45,45.37,45.43,144462.0,37.0188,37.0759,37.0106,37.0596,144462.0
2015-07-28 13:30:00,45.43,45.44,45.38,45.39,145133.0,37.0596,37.0677,37.0188,37.027,145133.0
2015-07-28 13:40:00,45.39,45.44,45.38,45.44,127207.0,37.027,37.0677,37.0188,37.0677,127207.0
2015-07-28 13:50:00,45.43,45.48,45.42,45.46,233751.0,37.0596,37.1004,37.0514,37.0841,233751.0
2015-07-28 14:00:00,45.45,45.52,45.41,45.49,187554.0,37.0759,37.133,37.0433,37.1085,187554.0
2015-07-28 14:10:00,45.5,45.56,45.48,45.52,194284.0,37.1167,37.1656,37.1004,37.133,194284.0
2015-07-28 14:20:00,45.51,45.56,45.51,45.54,157970.0,37.1248,37.1656,37.1248,37.1493,157970.0
2015-07-28 14:30:00,45.54,45.55,45.45,45.45,156670.0,37.1493,37.1575,37.0759,37.0759,156670.0
2015-07-28 14:40:00,45.46,45.55,45.46,45.53,191426.0,37.0841,37.1575,37.0841,37.1412,191426.0
2015-07-28 14:50:00,45.53,45.61,45.53,45.61,152532.0,37.1412,37.2064,37.1412,37.2064,152532.0
2015-07-28 15:00:00,45.61,45.61,45.55,45.58,181309.0,37.2064,37.2064,37.1575,37.1819,181309.0
2015-07-28 15:10:00,45.58,45.62,45.56,45.62,263329.0,37.1819,37.2146,37.1656,37.2146,263329.0
2015-07-28 15:20:00,45.62,45.63,45.55,45.55,229381.0,37.2146,37.2227,37.1575,37.1575,229381.0
2015-07-28 15:30:00,45.55,45.6,45.54,45.55,266435.0,37.1575,37.1983,37.1493,37.1575,266435.0
2015-07-28 15:40:00,45.55,45.58,45.51,45.51,386562.0,37.1575,37.1819,37.1248,37.1248,386562.0
2015-07-28 15:50:00,45.51,45.54,45.5,45.51,694673.0,37.1248,37.1493,37.1167,37.1248,694673.0
2015-07-29 09:30:00,45.58,45.61,45.36,45.61,383146.0,37.1819,37.2064,37.0025,37.2064,383146.0
2015-07-29 09:40:00,45.61,45.68,45.55,45.65,1510266.0,37.2064,37.2635,37.1575,37.2391,1510266.0
2015-07-29 09:50:00,45.66,45.66,45.58,45.6,330731.0,37.2472,37.2472,37.1819,37.1983,330731.0
2015-07-29 10:00:00,45.59,45.61,45.48,45.48,118392.0,37.1901,37.2064,37.1004,37.1004,118392.0
2015-07-29 10:10:00,45.48,45.5,45.39,45.47,84502.0,37.1004,37.1167,37.027,37.0922,84502.0
2015-07-29 10:20:00,45.48,45.51,45.44,45.45,192233.0,37.1004,37.1248,37.0677,37.0759,192233.0
2015-07-29 10:30:00,45.45,45.61,45.44,45.6,203475.0,37.0759,37.2064,37.0677,37.1983,203475.0
2015-07-29 10:40:00,45.6,45.68,45.59,45.68,189343.0,37.1983,37.2635,37.1901,37.2635,189343.0
2015-07-29 10:50:00,45.68,45.73,45.68,45.72,47093.0,37.2635,37.3043,37.2635,37.2962,47093.0
2015-07-29 11:00:00,45.72,45.8,45.66,45.77,143159.0,37.2962,37.3614,37.2472,37.3369,143159.0
2015-07-29 11:10:00,45.77,45.9,45.76,45.9,263563.0,37.3369,37.443,37.3288,37.443,263563.0
2015-07-29 11:20:00,45.9,45.98,45.83,45.84,346640.0,37.443,37.5082,37.3859,37.394,346640.0
2015-07-29 11:30:00,45.84,45.91,45.84,45.89,85744.0,37.394,37.4511,37.394,37.4348,85744.0
2015-07-29 11:40:00,45.89,45.89,45.83,45.85,68361.0,37.4348,37.4348,37.3859,37.4022,68361.0
2015-07-29 11:50:00,45.85,45.86,45.82,45.85,69099.0,37.4022,37.4104,37.3777,37.4022,69099.0
2015-07-29 12:00:00,45.85,45.85,45.75,45.76,60210.0,37.4022,37.4022,37.3206,37.3288,60210.0
2015-07-29 12:10:00,45.76,45.79,45.73,45.74,77379.0,37.3288,37.3533,37.3043,37.3125,77379.0
2015-07-29 12:20:00,45.73,45.78,45.7,45.78,69748.0,37.3043,37.3451,37.2798,37.3451,69748.0
2015-07-29 12:30:00,45.78,45.79,45.74,45.77,110041.0,37.3451,37.3533,37.3125,37.3369,110041.0
2015-07-29 12:40:00,45.77,45.78,45.7,45.74,98861.0,37.3369,37.3451,37.2798,37.3125,98861.0
2015-07-29 12:50:00,45.74,45.78,45.7,45.73,187948.0,37.3125,37.3451,37.2798,37.3043,187948.0
2015-07-29 13:00:00,45.73,45.76,45.68,45.69,81488.0,37.3043,37.3288,37.2635,37.2717,81488.0
2015-07-29 13:10:00,45.69,45.72,45.69,45.71,68647.0,37.2717,37.2962,37.2717,37.288,68647.0
2015-07-29 13:20:00,45.7,45.72,45.7,45.72,52420.0,37.2798,37.2962,37.2798,37.2962,52420.0
2015-07-29 13:30:00,45.72,45.75,45.71,45.73,133098.0,37.2962,37.3206,37.288,37.3043,133098.0
2015-07-29 13:40:00,45.72,45.72,45.68,45.69,346085.0,37.2962,37.2962,37.2635,37.2717,346085.0
2015-07-29 13:50:00,45.69,45.72,45.68,45.72,55163.0,37.2717,37.2962,37.2635,37.2962,55163.0
2015-07-29 14:00:00,45.71,45.91,45.66,45.73,504969.0,37.288,37.4511,37.2472,37.3043,504969.0
2015-07-29 14:10:00,45.73,45.85,45.72,45.8,144115.0,37.3043,37.4022,37.2962,37.3614,144115.0
2015-07-29 14:20:00,45.81,45.82,45.7,45.76,96734.0,37.3696,37.3777,37.2798,37.3288,96734.0
2015-07-29 14:30:00,45.76,45.81,45.76,45.8,52123.0,37.3288,37.3696,37.3288,37.3614,52123.0
2015-07-29 14:40:00,45.8,45.84,45.76,45.83,145303.0,37.3614,37.394,37.3288,37.3859,145303.0
2015-07-29 14:50:00,45.83,45.86,45.8,45.86,131647.0,37.3859,37.4104,37.3614,37.4104,131647.0
2015-07-29 15:00:00,45.85,45.85,45.79,45.8,91419.0,37.4022,37.4022,37.3533,37.3614,91419.0
2015-07-29 15:10:00,45.79,45.82,45.79,45.8,75732.0,37.3533,37.3777,37.3533,37.3614,75732.0
2015-07-29 15:20:00,45.79,45.87,45.79,45.87,116342.0,37.3533,37.4185,37.3533,37.4185,116342.0
2015-07-29 15:30:00,45.87,45.89,45.82,45.89,354360.0,37.4185,37.4348,37.3777,37.4348,354360.0
2015-07-29 15:40:00,45.89,45.94,45.89,45.91,244283.0,37.4348,37.4756,37.4348,37.4511,244283.0
2015-07-29 15:50:00,45.91,45.92,45.83,45.85,613873.0,37.4511,37.4593,37.3859,37.4022,613873.0
2015-07-30 09:30:00,45.85,46.14,45.8,45.96,436225.0,37.4022,37.6388,37.3614,37.4919,436225.0
2015-07-30 09:40:00,45.96,46.01,45.85,45.9,464997.0,37.4919,37.5327,37.4022,37.443,464997.0
2015-07-30 09:50:00,45.89,46.03,45.88,45.99,154256.0,37.4348,37.549,37.4267,37.5164,154256.0
2015-07-30 10:00:00,45.99,46.04,45.93,46.02,206479.0,37.5164,37.5572,37.4675,37.5409,206479.0
2015-07-30 10:10:00,46.02,46.09,46.0,46.02,93398.0,37.5409,37.598,37.5246,37.5409,93398.0
2015-07-30 10:20:00,46.02,46.07,46.01,46.04,132145.0,37.5409,37.5817,37.5327,37.5572,132145.0
2015-07-30 10:30:00,46.04,46.1,46.0,46.03,172016.0,37.5572,37.6061,37.5246,37.549,172016.0
2015-07-30 10:40:00,46.03,46.11,46.02,46.04,98649.0,37.549,37.6143,37.5409,37.5572,98649.0
2015-07-30 10:50:00,46.05,46.05,45.98,45.98,124532.0,37.5654,37.5654,37.5082,37.5082,124532.0
2015-07-30 11:00:00,45.97,46.02,45.92,45.95,96398.0,37.5001,37.5409,37.4593,37.4838,96398.0
2015-07-30 11:10:00,45.96,46.04,45.96,46.02,68068.0,37.4919,37.5572,37.4919,37.5409,68068.0
2015-07-30 11:20:00,46.01,46.1,46.0,46.05,90011.0,37.5327,37.6061,37.5246,37.5654,90011.0
2015-07-30 11:30:00,46.05,46.07,46.0,46.03,64121.0,37.5654,37.5817,37.5246,37.549,64121.0
2015-07-30 11:40:00,46.04,46.09,46.0,46.05,105030.0,37.5572,37.598,37.5246,37.5654,105030.0
2015-07-30 11:50:00,46.05,46.06,45.95,45.99,125023.0,37.5654,37.5735,37.4838,37.5164,125023.0
2015-07-30 12:00:00,46.0,46.02,45.96,45.98,126174.0,37.5246,37.5409,37.4919,37.5082,126174.0
2015-07-30 12:10:00,45.98,46.01,45.93,45.99,49416.0,37.5082,37.5327,37.4675,37.5164,49416.0
2015-07-30 12:20:00,45.98,46.0,45.93,45.93,57620.0,37.5082,37.5246,37.4675,37.4675,57620.0
2015-07-30 12:30:00,45.93,45.96,45.87,45.88,63541.0,37.4675,37.4919,37.4185,37.4267,63541.0
2015-07-30 12:40:00,45.88,45.9,45.85,45.87,82342.0,37.4267,37.443,37.4022,37.4185,82342.0
2015-07-30 12:50:00,45.88,45.91,45.88,45.89,33901.0,37.4267,37.4511,37.4267,37.4348,33901.0
2015-07-30 13:00:00,45.9,45.91,45.86,45.9,43339.0,37.443,37.4511,37.4104,37.443,43339.0
2015-07-30 13:10:00,45.89,45.93,45.87,45.93,54769.0,37.4348,37.4675,37.4185,37.4675,54769.0
2015-07-30 13:20:00,45.92,45.93,45.89,45.91,37388.0,37.4593,37.4675,37.4348,37.4511,37388.0
2015-07-30 13:30:00,45.91,45.93,45.84,45.84,67537.0,37.4511,37.4675,37.394,37.394,67537.0
2015-07-30 13:40:00,45.85,45.92,45.84,45.9,63286.0,37.4022,37.4593,37.394,37.443,63286.0
2015-07-30 13:50:00,45.9,45.93,45.85,45.87,28927.0,37.443,37.4675,37.4022,37.4185,28927.0
2015-07-30 14:00:00,45.88,45.94,45.85,45.87,37738.0,37.4267,37.4756,37.4022,37.4185,37738.0
2015-07-30 14:10:00,45.87,45.93,45.86,45.89,66747.0,37.4185,37.4675,37.4104,37.4348,66747.0
2015-07-30 14:20:00,45.9,45.96,45.89,45.96,32721.0,37.443,37.4919,37.4348,37.4919,32721.0
2015-07-30 14:30:00,45.96,45.97,45.92,45.94,43301.0,37.4919,37.5001,37.4593,37.4756,43301.0
2015-07-30 14:40:00,45.93,46.02,45.92,46.01,52668.0,37.4675,37.5409,37.4593,37.5327,52668.0
2015-07-30 14:50:00,46.02,46.06,46.02,46.06,57666.0,37.5409,37.5735,37.5409,37.5735,57666.0
2015-07-30 15:00:00,46.05,46.08,46.03,46.04,69278.0,37.5654,37.5898,37.549,37.5572,69278.0
2015-07-30 15:10:00,46.05,46.08,46.04,46.08,51777.0,37.5654,37.5898,37.5572,37.5898,51777.0
2015-07-30 15:20:00,46.09,46.1,46.04,46.07,110375.0,37.598,37.6061,37.5572,37.5817,110375.0
2015-07-30 15:30:00,46.07,46.08,45.99,46.01,196278.0,37.5817,37.5898,37.5164,37.5327,196278.0
2015-07-30 15:40:00,46.01,46.06,46.0,46.06,88769.0,37.5327,37.5735,37.5246,37.5735,88769.0
2015-07-30 15:50:00,46.06,46.11,46.04,46.08,423617.0,37.5735,37.6143,37.5572,37.5898,423617.0
2015-07-31 09:30:00,46.39,46.39,46.13,46.14,876098.0,37.8427,37.8427,37.6306,37.6388,876098.0
2015-07-31 09:40:00,46.13,46.21,46.11,46.13,218004.0,37.6306,37.6959,37.6143,37.6306,218004.0
2015-07-31 09:50:00,46.13,46.2,46.08,46.08,70763.0,37.6306,37.6877,37.5898,37.5898,70763.0
2015-07-31 10:00:00,46.09,46.15,46.05,46.08,156560.0,37.598,37.6469,37.5654,37.5898,156560.0
2015-07-31 10:10:00,46.07,46.08,45.99,46.0,332997.0,37.5817,37.5898,37.5164,37.5246,332997.0
2015-07-31 10:20:00,46.0,46.11,45.99,46.07,59036.0,37.5246,37.6143,37.5164,37.5817,59036.0
2015-07-31 10:30:00,46.08,46.17,46.08,46.15,46251.0,37.5898,37.6632,37.5898,37.6469,46251.0
2015-07-31 10:40:00,46.15,46.17,46.12,46.15,49387.0,37.6469,37.6632,37.6225,37.6469,49387.0
2015-07-31 10:50:00,46.15,46.18,46.15,46.15,66145.0,37.6469,37.6714,37.6469,37.6469,66145.0
2015-07-31 11:00:00,46.16,46.19,46.11,46.15,69937.0,37.6551,37.6796,37.6143,37.6469,69937.0
2015-07-31 11:10:00,46.15,46.16,46.12,46.13,20350.0,37.6469,37.6551,37.6225,37.6306,20350.0
2015-07-31 11:20:00,46.13,46.22,46.13,46.21,25895.0,37.6306,37.704,37.6306,37.6959,25895.0
2015-07-31 11:30:00,46.21,46.23,46.19,46.2,29732.0,37.6959,37.7122,37.6796,37.6877,29732.0
2015-07-31 11:40:00,46.2,46.21,46.19,46.2,27205.0,37.6877,37.6959,37.6796,37.6877,27205.0
2015-07-31 11:50:00,46.2,46.2,46.12,46.13,20981.0,37.6877,37.6877,37.6225,37.6306,20981.0
2015-07-31 12:00:00,46.13,46.18,46.12,46.16,35578.0,37.6306,37.6714,37.6225,37.6551,35578.0
2015-07-31 12:10:00,46.17,46.17,46.12,46.12,45754.0,37.6632,37.6632,37.6225,37.6225,45754.0
2015-07-31 12:20:00,46.12,46.14,46.11,46.13,53984.0,37.6225,37.6388,37.6143,37.6306,53984.0
2015-07-31 12:30:00,46.13,46.13,46.06,46.07,109987.0,37.6306,37.6306,37.5735,37.5817,109987.0
2015-07-31 12:40:00,46.07,46.09,46.07,46.07,25480.0,37.5817,37.598,37.5817,37.5817,25480.0
2015-07-31 12:50:00,46.07,46.1,46.06,46.06,12295.0,37.5817,37.6061,37.5735,37.5735,12295.0
2015-07-31 13:00:00,46.06,46.09,46.02,46.03,25236.0,37.5735,37.598,37.5409,37.549,25236.0
2015-07-31 13:10:00,46.03,46.06,46.02,46.04,19848.0,37.549,37.5735,37.5409,37.5572,19848.0
2015-07-31 13:20:00,46.05,46.05,45.99,45.99,56823.0,37.5654,37.5654,37.5164,37.5164,56823.0
2015-07-31 13:30:00,46.0,46.02,45.97,45.97,65989.0,37.5246,37.5409,37.5001,37.5001,65989.0
2015-07-31 13:40:00,45.98,46.0,45.97,45.97,37242.0,37.5082,37.5246,37.5001,37.5001,37242.0
2015-07-31 13:50:00,45.97,46.03,45.97,46.02,45426.0,37.5001,37.549,37.5001,37.5409,45426.0
2015-07-31 14:00:00,46.02,46.08,46.01,46.06,54022.0,37.5409,37.5898,37.5327,37.5735,54022.0
2015-07-31 14:10:00,46.06,46.07,46.02,46.03,30163.0,37.5735,37.5817,37.5409,37.549,30163.0
2015-07-31 14:20:00,46.03,46.03,45.98,46.01,94503.0,37.549,37.549,37.5082,37.5327,94503.0
2015-07-31 14:30:00,46.01,46.04,45.96,45.97,49122.0,37.5327,37.5572,37.4919,37.5001,49122.0
2015-07-31 14:40:00,45.97,45.98,45.9,45.94,141000.0,37.5001,37.5082,37.443,37.4756,141000.0
2015-07-31 14:50:00,45.94,45.97,45.93,45.94,33403.0,37.4756,37.5001,37.4675,37.4756,33403.0
2015-07-31 15:00:00,45.95,45.97,45.91,45.91,116651.0,37.4838,37.5001,37.4511,37.4511,116651.0
2015-07-31 15:10:00,45.91,45.95,45.9,45.94,78620.0,37.4511,37.4838,37.443,37.4756,78620.0
2015-07-31 15:20:00,45.95,45.95,45.87,45.88,128793.0,37.4838,37.4838,37.4185,37.4267,128793.0
2015-07-31 15:30:00,45.88,45.94,45.87,45.89,262352.0,37.4267,37.4756,37.4185,37.4348,262352.0
2015-07-31 15:40:00,45.89,45.92,45.85,45.91,375213.0,37.4348,37.4593,37.4022,37.4511,375213.0
2015-07-31 15:50:00,45.91,45.96,45.88,45.95,488307.0,37.4511,37.4919,37.4267,37.4838,488307.0
2015-08-03 09:30:00,45.91,46.12,45.63,45.64,955523.0,37.4511,37.6225,37.2227,37.2309,955523.0
2015-08-03 09:40:00,45.64,45.65,45.49,45.58,234053.0,37.2309,37.2391,37.1085,37.1819,234053.0
2015-08-03 09:50:00,45.57,45.69,45.56,45.66,184767.0,37.1738,37.2717,37.1656,37.2472,184767.0
2015-08-03 10:00:00,45.67,45.73,45.67,45.67,103916.0,37.2554,37.3043,37.2554,37.2554,103916.0
2015-08-03 10:10:00,45.68,45.8,45.68,45.73,100683.0,37.2635,37.3614,37.2635,37.3043,100683.0
2015-08-03 10:20:00,45.72,45.74,45.62,45.62,73944.0,37.2962,37.3125,37.2146,37.2146,73944.0
2015-08-03 10:30:00,45.62,45.62,45.57,45.61,89954.0,37.2146,37.2146,37.1738,37.2064,89954.0
2015-08-03 10:40:00,45.61,45.79,45.61,45.79,52190.0,37.2064,37.3533,37.2064,37.3533,52190.0
2015-08-03 10:50:00,45.79,45.88,45.77,45.83,56621.0,37.3533,37.4267,37.3369,37.3859,56621.0
2015-08-03 11:00:00,45.84,45.84,45.77,45.82,70732.0,37.394,37.394,37.3369,37.3777,70732.0
2015-08-03 11:10:00,45.82,45.85,45.79,45.82,50483.0,37.3777,37.4022,37.3533,37.3777,50483.0
2015-08-03 11:20:00,45.82,45.84,45.77,45.78,54321.0,37.3777,37.394,37.3369,37.3451,54321.0
2015-08-03 11:30:00,45.79,45.82,45.78,45.79,63834.0,37.3533,37.3777,37.3451,37.3533,63834.0
2015-08-03 11:40:00,45.8,45.81,45.74,45.76,136632.0,37.3614,37.3696,37.3125,37.3288,136632.0
2015-08-03 11:50:00,45.76,45.76,45.71,45.73,135919.0,37.3288,37.3288,37.288,37.3043,135919.0
2015-08-03 12:00:00,45.73,45.75,45.71,45.73,167753.0,37.3043,37.3206,37.288,37.3043,167753.0
2015-08-03 12:10:00,45.73,45.76,45.7,45.71,162203.0,37.3043,37.3288,37.2798,37.288,162203.0
2015-08-03 12:20:00,45.71,45.73,45.68,45.69,151485.0,37.288,37.3043,37.2635,37.2717,151485.0
2015-08-03 12:30:00,45.69,45.69,45.56,45.59,175703.0,37.2717,37.2717,37.1656,37.1901,175703.0
2015-08-03 12:40:00,45.59,45.59,45.47,45.5,196741.0,37.1901,37.1901,37.0922,37.1167,196741.0
2015-08-03 12:50:00,45.49,45.5,45.44,45.47,158570.0,37.1085,37.1167,37.0677,37.0922,158570.0
2015-08-03 13:00:00,45.47,45.47,45.38,45.39,171672.0,37.0922,37.0922,37.0188,37.027,171672.0
2015-08-03 13:10:00,45.38,45.4,45.34,45.38,169464.0,37.0188,37.0351,36.9862,37.0188,169464.0
2015-08-03 13:20:00,45.39,45.43,45.38,45.43,172579.0,37.027,37.0596,37.0188,37.0596,172579.0
2015-08-03 13:30:00,45.42,45.49,45.41,45.47,112012.0,37.0514,37.1085,37.0433,37.0922,112012.0
2015-08-03 13:40:00,45.47,45.52,45.46,45.52,36850.0,37.0922,37.133,37.0841,37.133,36850.0
2015-08-03 13:50:00,45.52,45.52,45.47,45.49,46621.0,37.133,37.133,37.0922,37.1085,46621.0
2015-08-03 14:00:00,45.49,45.53,45.48,45.5,83194.0,37.1085,37.1412,37.1004,37.1167,83194.0
2015-08-03 14:10:00,45.5,45.5,45.44,45.47,159571.0,37.1167,37.1167,37.0677,37.0922,159571.0
2015-08-03 14:20:00,45.47,45.48,45.43,45.46,61193.0,37.0922,37.1004,37.0596,37.0841,61193.0
2015-08-03 14:30:00,45.46,45.55,45.44,45.54,51613.0,37.0841,37.1575,37.0677,37.1493,51613.0
2015-08-03 14:40:00,45.55,45.56,45.49,45.49,89711.0,37.1575,37.1656,37.1085,37.1085,89711.0
2015-08-03 14:50:00,45.49,45.49,45.43,45.47,61284.0,37.1085,37.1085,37.0596,37.0922,61284.0
2015-08-03 15:00:00,45.48,45.51,45.45,45.48,74042.0,37.1004,37.1248,37.0759,37.1004,74042.0
2015-08-03 15:10:00,45.48,45.48,45.45,45.48,65720.0,37.1004,37.1004,37.0759,37.1004,65720.0
2015-08-03 15:20:00,45.48,45.54,45.47,45.52,79513.0,37.1004,37.1493,37.0922,37.133,79513.0
2015-08-03 15:30:00,45.52,45.58,45.48,45.57,235497.0,37.133,37.1819,37.1004,37.1738,235497.0
2015-08-03 15:40:00,45.58,45.65,45.55,45.56,149270.0,37.1819,37.2391,37.1575,37.1656,149270.0
2015-08-03 15:50:00,45.56,45.61,45.54,45.6,313725.0,37.1656,37.2064,37.1493,37.1983,313725.0
2015-08-04 09:30:00,45.62,45.97,45.61,45.83,264479.0,37.2146,37.5001,37.2064,37.3859,264479.0
2015-08-04 09:40:00,45.84,45.99,45.84,45.96,135744.0,37.394,37.5164,37.394,37.4919,135744.0
2015-08-04 09:50:00,45.96,45.97,45.89,45.92,45652.0,37.4919,37.5001,37.4348,37.4593,45652.0
2015-08-04 10:00:00,45.93,45.96,45.87,45.96,69115.0,37.4675,37.4919,37.4185,37.4919,69115.0
2015-08-04 10:10:00,45.96,46.03,45.92,45.99,120420.0,37.4919,37.549,37.4593,37.5164,120420.0
2015-08-04 10:20:00,45.98,46.05,45.92,46.01,80840.0,37.5082,37.5654,37.4593,37.5327,80840.0
2015-08-04 10:30:00,46.02,46.05,45.94,45.94,46674.0,37.5409,37.5654,37.4756,37.4756,46674.0
2015-08-04 10:40:00,45.95,46.01,45.91,45.98,571929.0,37.4838,37.5327,37.4511,37.5082,571929.0
2015-08-04 10:50:00,45.98,45.98,45.89,45.91,73859.0,37.5082,37.5082,37.4348,37.4511,73859.0
2015-08-04 11:00:00,45.92,45.98,45.91,45.94,91112.0,37.4593,37.5082,37.4511,37.4756,91112.0
2015-08-04 11:10:00,45.93,45.99,45.9,45.93,71147.0,37.4675,37.5164,37.443,37.4675,71147.0
2015-08-04 11:20:00,45.93,46.01,45.92,46.01,63218.0,37.4675,37.5327,37.4593,37.5327,63218.0
2015-08-04 11:30:00,46.01,46.02,45.96,45.98,26884.0,37.5327,37.5409,37.4919,37.5082,26884.0
2015-08-04 11:40:00,45.99,46.03,45.97,46.0,34896.0,37.5164,37.549,37.5001,37.5246,34896.0
2015-08-04 11:50:00,46.0,46.01,45.97,45.99,32064.0,37.5246,37.5327,37.5001,37.5164,32064.0
2015-08-04 12:00:00,45.98,46.03,45.98,46.03,51947.0,37.5082,37.549,37.5082,37.549,51947.0
2015-08-04 12:10:00,46.03,46.04,45.99,46.02,28166.0,37.549,37.5572,37.5164,37.5409,28166.0
2015-08-04 12:20:00,46.02,46.02,45.96,45.97,60587.0,37.5409,37.5409,37.4919,37.5001,60587.0
2015-08-04 12:30:00,45.97,45.97,45.91,45.93,176597.0,37.5001,37.5001,37.4511,37.4675,176597.0
2015-08-04 12:40:00,45.92,45.93,45.87,45.93,121494.0,37.4593,37.4675,37.4185,37.4675,121494.0
2015-08-04 12:50:00,45.92,45.94,45.89,45.91,45762.0,37.4593,37.4756,37.4348,37.4511,45762.0
2015-08-04 13:00:00,45.91,45.92,45.87,45.92,46516.0,37.4511,37.4593,37.4185,37.4593,46516.0
2015-08-04 13:10:00,45.92,45.95,45.9,45.93,50097.0,37.4593,37.4838,37.443,37.4675,50097.0
2015-08-04 13:20:00,45.92,45.93,45.88,45.89,33432.0,37.4593,37.4675,37.4267,37.4348,33432.0
2015-08-04 13:30:00,45.9,45.95,45.9,45.91,63383.0,37.443,37.4838,37.443,37.4511,63383.0
2015-08-04 13:40:00,45.91,45.92,45.8,45.8,72285.0,37.4511,37.4593,37.3614,37.3614,72285.0
2015-08-04 13:50:00,45.81,45.82,45.76,45.82,70841.0,37.3696,37.3777,37.3288,37.3777,70841.0
2015-08-04 14:00:00,45.81,45.84,45.79,45.81,93550.0,37.3696,37.394,37.3533,37.3696,93550.0
2015-08-04 14:10:00,45.79,45.79,45.7,45.73,391918.0,37.3533,37.3533,37.2798,37.3043,391918.0
2015-08-04 14:20:00,45.74,45.78,45.72,45.77,84895.0,37.3125,37.3451,37.2962,37.3369,84895.0
2015-08-04 14:30:00,45.77,45.82,45.74,45.82,108061.0,37.3369,37.3777,37.3125,37.3777,108061.0
2015-08-04 14:40:00,45.82,45.89,45.81,45.89,310195.0,37.3777,37.4348,37.3696,37.4348,310195.0
2015-08-04 14:50:00,45.88,45.88,45.84,45.87,290360.0,37.4267,37.4267,37.394,37.4185,290360.0
2015-08-04 15:00:00,45.88,45.9,45.86,45.88,138671.0,37.4267,37.443,37.4104,37.4267,138671.0
2015-08-04 15:10:00,45.88,45.89,45.84,45.85,61727.0,37.4267,37.4348,37.394,37.4022,61727.0
2015-08-04 15:20:00,45.84,45.87,45.8,45.81,188254.0,37.394,37.4185,37.3614,37.3696,188254.0
2015-08-04 15:30:00,45.81,45.84,45.77,45.77,463563.0,37.3696,37.394,37.3369,37.3369,463563.0
2015-08-04 15:40:00,45.77,45.8,45.74,45.75,397028.0,37.3369,37.3614,37.3125,37.3206,397028.0
2015-08-04 15:50:00,45.75,45.81,45.71,45.8,664575.0,37.3206,37.3696,37.288,37.3614,664575.0
2015-08-05 09:30:00,46.12,46.45,46.12,46.35,1590456.0,37.6225,37.8917,37.6225,37.8101,1590456.0
2015-08-05 09:40:00,46.34,46.48,46.34,46.4,254221.0,37.8019,37.9161,37.8019,37.8509,254221.0
2015-08-05 09:50:00,46.41,46.42,46.29,46.31,189659.0,37.859,37.8672,37.7611,37.7774,189659.0
2015-08-05 10:00:00,46.32,46.37,46.26,46.35,119876.0,37.7856,37.8264,37.7367,37.8101,119876.0
2015-08-05 10:10:00,46.35,46.46,46.35,46.46,120116.0,37.8101,37.8998,37.8101,37.8998,120116.0
2015-08-05 10:20:00,46.45,46.5,46.43,46.47,136086.0,37.8917,37.9324,37.8753,37.908,136086.0
2015-08-05 10:30:00,46.47,46.51,46.42,46.43,81291.0,37.908,37.9406,37.8672,37.8753,81291.0
2015-08-05 10:40:00,46.43,46.44,46.31,46.31,50131.0,37.8753,37.8835,37.7774,37.7774,50131.0
2015-08-05 10:50:00,46.3,46.32,46.2,46.21,56377.0,37.7693,37.7856,37.6877,37.6959,56377.0
2015-08-05 11:00:00,46.2,46.27,46.19,46.22,82586.0,37.6877,37.7448,37.6796,37.704,82586.0
2015-08-05 11:10:00,46.22,46.26,46.2,46.23,78569.0,37.704,37.7367,37.6877,37.7122,78569.0
2015-08-05 11:20:00,46.23,46.3,46.22,46.27,71136.0,37.7122,37.7693,37.704,37.7448,71136.0
2015-08-05 11:30:00,46.27,46.29,46.21,46.22,41898.0,37.7448,37.7611,37.6959,37.704,41898.0
2015-08-05 11:40:00,46.22,46.23,46.19,46.21,45195.0,37.704,37.7122,37.6796,37.6959,45195.0
2015-08-05 11:50:00,46.21,46.21,46.08,46.1,149074.0,37.6959,37.6959,37.5898,37.6061,149074.0
2015-08-05 12:00:00,46.09,46.1,46.07,46.08,92757.0,37.598,37.6061,37.5817,37.5898,92757.0
2015-08-05 12:10:00,46.07,46.08,46.0,46.01,117484.0,37.5817,37.5898,37.5246,37.5327,117484.0
2015-08-05 12:20:00,46.0,46.02,45.96,45.98,55152.0,37.5246,37.5409,37.4919,37.5082,55152.0
2015-08-05 12:30:00,45.97,45.99,45.92,45.97,81940.0,37.5001,37.5164,37.4593,37.5001,81940.0
2015-08-05 12:40:00,45.96,46.02,45.92,46.0,72187.0,37.4919,37.5409,37.4593,37.5246,72187.0
2015-08-05 12:50:00,46.0,46.03,45.94,46.02,93637.0,37.5246,37.549,37.4756,37.5409,93637.0
2015-08-05 13:00:00,46.01,46.04,45.99,46.01,54402.0,37.5327,37.5572,37.5164,37.5327,54402.0
2015-08-05 13:10:00,46.01,46.01,45.88,45.89,162265.0,37.5327,37.5327,37.4267,37.4348,162265.0
2015-08-05 13:20:00,45.89,45.93,45.87,45.93,48545.0,37.4348,37.4675,37.4185,37.4675,48545.0
2015-08-05 13:30:00,45.94,45.94,45.9,45.94,58476.0,37.4756,37.4756,37.443,37.4756,58476.0
2015-08-05 13:40:00,45.94,45.99,45.94,45.97,44672.0,37.4756,37.5164,37.4756,37.5001,44672.0
2015-08-05 13:50:00,45.97,45.98,45.93,45.96,61061.0,37.5001,37.5082,37.4675,37.4919,61061.0
2015-08-05 14:00:00,45.95,46.05,45.94,46.01,118049.0,37.4838,37.5654,37.4756,37.5327,118049.0
2015-08-05 14:10:00,46.01,46.05,45.99,46.04,111422.0,37.5327,37.5654,37.5164,37.5572,111422.0
2015-08-05 14:20:00,46.04,46.09,46.03,46.09,62958.0,37.5572,37.598,37.549,37.598,62958.0
2015-08-05 14:30:00,46.09,46.12,46.07,46.09,78808.0,37.598,37.6225,37.5817,37.598,78808.0
2015-08-05 14:40:00,46.09,46.1,46.04,46.1,78661.0,37.598,37.6061,37.5572,37.6061,78661.0
2015-08-05 14:50:00,46.09,46.1,46.04,46.05,45003.0,37.598,37.6061,37.5572,37.5654,45003.0
2015-08-05 15:00:00,46.05,46.12,46.05,46.11,54409.0,37.5654,37.6225,37.5654,37.6143,54409.0
2015-08-05 15:10:00,46.12,46.15,46.08,46.08,121318.0,37.6225,37.6469,37.5898,37.5898,121318.0
2015-08-05 15:20:00,46.08,46.12,46.07,46.08,78543.0,37.5898,37.6225,37.5817,37.5898,78543.0
2015-08-05 15:30:00,46.07,46.09,46.04,46.05,96519.0,37.5817,37.598,37.5572,37.5654,96519.0
2015-08-05 15:40:00,46.05,46.08,46.02,46.06,171100.0,37.5654,37.5898,37.5409,37.5735,171100.0
2015-08-05 15:50:00,46.05,46.06,46.01,46.03,326410.0,37.5654,37.5735,37.5327,37.549,326410.0
2015-08-06 09:30:00,46.01,46.16,45.9,45.97,270717.0,37.5327,37.6551,37.443,37.5001,270717.0
2015-08-06 09:40:00,45.96,46.02,45.88,46.01,222007.0,37.4919,37.5409,37.4267,37.5327,222007.0
2015-08-06 09:50:00,46.02,46.04,45.89,45.95,156344.0,37.5409,37.5572,37.4348,37.4838,156344.0
2015-08-06 10:00:00,45.94,45.95,45.86,45.95,605529.0,37.4756,37.4838,37.4104,37.4838,605529.0
2015-08-06 10:10:00,45.95,46.0,45.92,45.98,105647.0,37.4838,37.5246,37.4593,37.5082,105647.0
2015-08-06 10:20:00,45.97,46.01,45.9,45.98,97549.0,37.5001,37.5327,37.443,37.5082,97549.0
2015-08-06 10:30:00,45.98,46.15,45.96,46.14,108284.0,37.5082,37.6469,37.4919,37.6388,108284.0
2015-08-06 10:40:00,46.13,46.18,46.07,46.17,55453.0,37.6306,37.6714,37.5817,37.6632,55453.0
2015-08-06 10:50:00,46.18,46.18,46.05,46.09,66087.0,37.6714,37.6714,37.5654,37.598,66087.0
2015-08-06 11:00:00,46.09,46.1,46.06,46.06,88775.0,37.598,37.6061,37.5735,37.5735,88775.0
2015-08-06 11:10:00,46.05,46.05,45.99,46.04,99002.0,37.5654,37.5654,37.5164,37.5572,99002.0
2015-08-06 11:20:00,46.04,46.07,45.93,45.93,50640.0,37.5572,37.5817,37.4675,37.4675,50640.0
2015-08-06 11:30:00,45.93,45.95,45.88,45.91,56018.0,37.4675,37.4838,37.4267,37.4511,56018.0
2015-08-06 11:40:00,45.9,45.96,45.88,45.93,77979.0,37.443,37.4919,37.4267,37.4675,77979.0
2015-08-06 11:50:00,45.94,45.98,45.91,45.92,125676.0,37.4756,37.5082,37.4511,37.4593,125676.0
2015-08-06 12:00:00,45.91,45.94,45.89,45.91,87443.0,37.4511,37.4756,37.4348,37.4511,87443.0
2015-08-06 12:10:00,45.92,45.98,45.91,45.91,90259.0,37.4593,37.5082,37.4511,37.4511,90259.0
2015-08-06 12:20:00,45.92,45.94,45.84,45.94,79267.0,37.4593,37.4756,37.394,37.4756,79267.0
2015-08-06 12:30:00,45.94,45.95,45.82,45.84,48232.0,37.4756,37.4838,37.3777,37.394,48232.0
2015-08-06 12:40:00,45.84,45.91,45.81,45.9,155402.0,37.394,37.4511,37.3696,37.443,155402.0
2015-08-06 12:50:00,45.9,45.91,45.83,45.86,98243.0,37.443,37.4511,37.3859,37.4104,98243.0
2015-08-06 13:00:00,45.86,45.96,45.85,45.93,327141.0,37.4104,37.4919,37.4022,37.4675,327141.0
2015-08-06 13:10:00,45.93,45.97,45.88,45.97,151982.0,37.4675,37.5001,37.4267,37.5001,151982.0
2015-08-06 13:20:00,45.96,46.02,45.95,45.97,221793.0,37.4919,37.5409,37.4838,37.5001,221793.0
2015-08-06 13:30:00,45.98,45.98,45.92,45.93,59972.0,37.5082,37.5082,37.4593,37.4675,59972.0
2015-08-06 13:40:00,45.93,45.94,45.91,45.93,64041.0,37.4675,37.4756,37.4511,37.4675,64041.0
2015-08-06 13:50:00,45.93,45.94,45.91,45.93,26738.0,37.4675,37.4756,37.4511,37.4675,26738.0
2015-08-06 14:00:00,45.93,45.93,45.87,45.89,78340.0,37.4675,37.4675,37.4185,37.4348,78340.0
2015-08-06 14:10:00,45.89,45.9,45.84,45.88,54809.0,37.4348,37.443,37.394,37.4267,54809.0
2015-08-06 14:20:00,45.88,45.96,45.87,45.95,133117.0,37.4267,37.4919,37.4185,37.4838,133117.0
2015-08-06 14:30:00,45.96,45.96,45.91,45.94,61749.0,37.4919,37.4919,37.4511,37.4756,61749.0
2015-08-06 14:40:00,45.94,45.97,45.92,45.97,73717.0,37.4756,37.5001,37.4593,37.5001,73717.0
2015-08-06 14:50:00,45.97,45.97,45.9,45.91,52060.0,37.5001,37.5001,37.443,37.4511,52060.0
2015-08-06 15:00:00,45.91,45.92,45.88,45.88,96440.0,37.4511,37.4593,37.4267,37.4267,96440.0
2015-08-06 15:10:00,45.88,45.92,45.85,45.9,94529.0,37.4267,37.4593,37.4022,37.443,94529.0
2015-08-06 15:20:00,45.89,45.9,45.82,45.83,163534.0,37.4348,37.443,37.3777,37.3859,163534.0
2015-08-06 15:30:00,45.82,45.85,45.79,45.84,196715.0,37.3777,37.4022,37.3533,37.394,196715.0
2015-08-06 15:40:00,45.85,45.93,45.84,45.9,231108.0,37.4022,37.4675,37.394,37.443,231108.0
2015-08-06 15:50:00,45.89,45.91,45.83,45.86,508859.0,37.4348,37.4511,37.3859,37.4104,508859.0
2015-08-07 09:30:00,45.56,45.77,45.54,45.7,631789.0,37.1656,37.3369,37.1493,37.2798,631789.0
2015-08-07 09:40:00,45.71,45.85,45.7,45.71,380951.0,37.288,37.4022,37.2798,37.288,380951.0
2015-08-07 09:50:00,45.72,45.76,45.69,45.71,138293.0,37.2962,37.3288,37.2717,37.288,138293.0
2015-08-07 10:00:00,45.7,45.7,45.62,45.67,129009.0,37.2798,37.2798,37.2146,37.2554,129009.0
2015-08-07 10:10:00,45.67,45.7,45.63,45.64,83163.0,37.2554,37.2798,37.2227,37.2309,83163.0
2015-08-07 10:20:00,45.64,45.64,45.52,45.54,204535.0,37.2309,37.2309,37.133,37.1493,204535.0
2015-08-07 10:30:00,45.53,45.59,45.52,45.55,154079.0,37.1412,37.1901,37.133,37.1575,154079.0
2015-08-07 10:40:00,45.55,45.65,45.55,45.63,205612.0,37.1575,37.2391,37.1575,37.2227,205612.0
2015-08-07 10:50:00,45.64,45.66,45.54,45.56,83669.0,37.2309,37.2472,37.1493,37.1656,83669.0
2015-08-07 11:00:00,45.57,45.59,45.49,45.5,149425.0,37.1738,37.1901,37.1085,37.1167,149425.0
2015-08-07 11:10:00,45.49,45.51,45.38,45.38,361454.0,37.1085,37.1248,37.0188,37.0188,361454.0
2015-08-07 11:20:00,45.38,45.44,45.38,45.41,174432.0,37.0188,37.0677,37.0188,37.0433,174432.0
2015-08-07 11:30:00,45.41,45.43,45.39,45.43,65458.0,37.0433,37.0596,37.027,37.0596,65458.0
2015-08-07 11:40:00,45.44,45.5,45.43,45.44,190397.0,37.0677,37.1167,37.0596,37.0677,190397.0
2015-08-07 11:50:00,45.45,45.46,45.38,45.43,62810.0,37.0759,37.0841,37.0188,37.0596,62810.0
2015-08-07 12:00:00,45.43,45.44,45.4,45.42,139037.0,37.0596,37.0677,37.0351,37.0514,139037.0
2015-08-07 12:10:00,45.42,45.42,45.36,45.38,79363.0,37.0514,37.0514,37.0025,37.0188,79363.0
2015-08-07 12:20:00,45.38,45.41,45.33,45.34,40007.0,37.0188,37.0433,36.978,36.9862,40007.0
2015-08-07 12:30:00,45.34,45.35,45.29,45.33,75663.0,36.9862,36.9943,36.9454,36.978,75663.0
2015-08-07 12:40:00,45.32,45.39,45.32,45.34,25195.0,36.9699,37.027,36.9699,36.9862,25195.0
2015-08-07 12:50:00,45.34,45.36,45.33,45.35,45775.0,36.9862,37.0025,36.978,36.9943,45775.0
2015-08-07 13:00:00,45.35,45.35,45.31,45.31,40792.0,36.9943,36.9943,36.9617,36.9617,40792.0
2015-08-07 13:10:00,45.31,45.31,45.28,45.3,25189.0,36.9617,36.9617,36.9372,36.9535,25189.0
2015-08-07 13:20:00,45.31,45.32,45.25,45.28,32220.0,36.9617,36.9699,36.9127,36.9372,32220.0
2015-08-07 13:30:00,45.28,45.32,45.28,45.29,55555.0,36.9372,36.9699,36.9372,36.9454,55555.0
2015-08-07 13:40:00,45.28,45.33,45.28,45.32,58959.0,36.9372,36.978,36.9372,36.9699,58959.0
2015-08-07 13:50:00,45.32,45.33,45.24,45.26,65360.0,36.9699,36.978,36.9046,36.9209,65360.0
2015-08-07 14:00:00,45.26,45.28,45.24,45.27,142652.0,36.9209,36.9372,36.9046,36.9291,142652.0
2015-08-07 14:10:00,45.28,45.28,45.22,45.22,65362.0,36.9372,36.9372,36.8883,36.8883,65362.0
2015-08-07 14:20:00,45.22,45.25,45.2,45.24,37835.0,36.8883,36.9127,36.872,36.9046,37835.0
2015-08-07 14:30:00,45.24,45.28,45.2,45.21,77222.0,36.9046,36.9372,36.872,36.8801,77222.0
2015-08-07 14:40:00,45.2,45.21,45.13,45.17,51702.0,36.872,36.8801,36.8149,36.8475,51702.0
2015-08-07 14:50:00,45.17,45.21,45.15,45.19,53417.0,36.8475,36.8801,36.8312,36.8638,53417.0
2015-08-07 15:00:00,45.19,45.2,45.12,45.14,83262.0,36.8638,36.872,36.8067,36.823,83262.0
2015-08-07 15:10:00,45.14,45.14,45.07,45.11,148626.0,36.823,36.823,36.7659,36.7985,148626.0
2015-08-07 15:20:00,45.11,45.19,45.1,45.15,201978.0,36.7985,36.8638,36.7904,36.8312,201978.0
2015-08-07 15:30:00,45.16,45.2,45.14,45.15,140811.0,36.8393,36.872,36.823,36.8312,140811.0
2015-08-07 15:40:00,45.16,45.18,45.11,45.18,153051.0,36.8393,36.8556,36.7985,36.8556,153051.0
2015-08-07 15:50:00,45.17,45.21,45.15,45.21,437440.0,36.8475,36.8801,36.8312,36.8801,437440.0
2015-08-10 09:30:00,45.65,45.72,45.37,45.47,325927.0,37.2391,37.2962,37.0106,37.0922,325927.0
2015-08-10 09:40:00,45.48,45.6,45.43,45.59,401547.0,37.1004,37.1983,37.0596,37.1901,401547.0
2015-08-10 09:50:00,45.6,45.74,45.59,45.7,259657.0,37.1983,37.3125,37.1901,37.2798,259657.0
2015-08-10 10:00:00,45.7,45.78,45.67,45.76,100264.0,37.2798,37.3451,37.2554,37.3288,100264.0
2015-08-10 10:10:00,45.77,45.88,45.75,45.85,102719.0,37.3369,37.4267,37.3206,37.4022,102719.0
2015-08-10 10:20:00,45.85,45.94,45.84,45.91,143273.0,37.4022,37.4756,37.394,37.4511,143273.0
2015-08-10 10:30:00,45.9,45.9,45.84,45.88,106888.0,37.443,37.443,37.394,37.4267,106888.0
2015-08-10 10:40:00,45.88,45.95,45.88,45.95,77769.0,37.4267,37.4838,37.4267,37.4838,77769.0
2015-08-10 10:50:00,45.96,45.96,45.88,45.92,106197.0,37.4919,37.4919,37.4267,37.4593,106197.0
2015-08-10 11:00:00,45.93,46.02,45.93,46.0,62472.0,37.4675,37.5409,37.4675,37.5246,62472.0
2015-08-10 11:10:00,46.0,46.01,45.94,45.98,81326.0,37.5246,37.5327,37.4756,37.5082,81326.0
2015-08-10 11:20:00,45.97,46.03,45.95,45.97,115149.0,37.5001,37.549,37.4838,37.5001,115149.0
2015-08-10 11:30:00,45.97,46.0,45.96,45.99,65798.0,37.5001,37.5246,37.4919,37.5164,65798.0
2015-08-10 11:40:00,46.0,46.02,45.97,46.0,83883.0,37.5246,37.5409,37.5001,37.5246,83883.0
2015-08-10 11:50:00,46.0,46.03,45.99,46.0,71873.0,37.5246,37.549,37.5164,37.5246,71873.0
2015-08-10 12:00:00,46.01,46.01,45.95,45.97,25302.0,37.5327,37.5327,37.4838,37.5001,25302.0
2015-08-10 12:10:00,45.97,46.07,45.97,46.07,58194.0,37.5001,37.5817,37.5001,37.5817,58194.0
2015-08-10 12:20:00,46.07,46.11,46.04,46.1,61836.0,37.5817,37.6143,37.5572,37.6061,61836.0
2015-08-10 12:30:00,46.1,46.19,46.1,46.19,82925.0,37.6061,37.6796,37.6061,37.6796,82925.0
2015-08-10 12:40:00,46.19,46.21,46.16,46.2,59316.0,37.6796,37.6959,37.6551,37.6877,59316.0
2015-08-10 12:50:00,46.21,46.25,46.17,46.25,83716.0,37.6959,37.7285,37.6632,37.7285,83716.0
2015-08-10 13:00:00,46.25,46.26,46.23,46.26,139764.0,37.7285,37.7367,37.7122,37.7367,139764.0
2015-08-10 13:10:00,46.26,46.28,46.24,46.25,414709.0,37.7367,37.753,37.7203,37.7285,414709.0
2015-08-10 13:20:00,46.25,46.27,46.22,46.25,94799.0,37.7285,37.7448,37.704,37.7285,94799.0
2015-08-10 13:30:00,46.25,46.29,46.24,46.24,89002.0,37.7285,37.7611,37.7203,37.7203,89002.0
2015-08-10 13:40:00,46.24,46.27,46.21,46.24,120480.0,37.7203,37.7448,37.6959,37.7203,120480.0
2015-08-10 13:50:00,46.23,46.24,46.2,46.23,37186.0,37.7122,37.7203,37.6877,37.7122,37186.0
2015-08-10 14:00:00,46.23,46.27,46.23,46.26,68349.0,37.7122,37.7448,37.7122,37.7367,68349.0
2015-08-10 14:10:00,46.26,46.3,46.25,46.28,63431.0,37.7367,37.7693,37.7285,37.753,63431.0
2015-08-10 14:20:00,46.28,46.28,46.25,46.27,13317.0,37.753,37.753,37.7285,37.7448,13317.0
2015-08-10 14:30:00,46.26,46.26,46.22,46.24,52258.0,37.7367,37.7367,37.704,37.7203,52258.0
2015-08-10 14:40:00,46.24,46.25,46.22,46.23,42370.0,37.7203,37.7285,37.704,37.7122,42370.0
2015-08-10 14:50:00,46.24,46.28,46.23,46.27,118951.0,37.7203,37.753,37.7122,37.7448,118951.0
2015-08-10 15:00:00,46.28,46.29,46.25,46.27,196226.0,37.753,37.7611,37.7285,37.7448,196226.0
2015-08-10 15:10:00,46.27,46.3,46.26,46.29,68974.0,37.7448,37.7693,37.7367,37.7611,68974.0
2015-08-10 15:20:00,46.29,46.34,46.29,46.33,93772.0,37.7611,37.8019,37.7611,37.7938,93772.0
2015-08-10 15:30:00,46.33,46.34,46.3,46.34,173335.0,37.7938,37.8019,37.7693,37.8019,173335.0
2015-08-10 15:40:00,46.34,46.36,46.31,46.32,219346.0,37.8019,37.8182,37.7774,37.7856,219346.0
2015-08-10 15:50:00,46.32,46.36,46.31,46.34,464845.0,37.7856,37.8182,37.7774,37.8019,464845.0
2015-08-11 09:30:00,45.6,45.83,45.47,45.63,727879.0,37.1983,37.3859,37.0922,37.2227,727879.0
2015-08-11 09:40:00,45.63,45.67,45.47,45.51,634636.0,37.2227,37.2554,37.0922,37.1248,634636.0
2015-08-11 09:50:00,45.51,45.54,45.43,45.45,194905.0,37.1248,37.1493,37.0596,37.0759,194905.0
2015-08-11 10:00:00,45.45,45.57,45.4,45.57,112365.0,37.0759,37.1738,37.0351,37.1738,112365.0
2015-08-11 10:10:00,45.57,45.6,45.51,45.59,84650.0,37.1738,37.1983,37.1248,37.1901,84650.0
2015-08-11 10:20:00,45.58,45.64,45.54,45.54,86121.0,37.1819,37.2309,37.1493,37.1493,86121.0
2015-08-11 10:30:00,45.54,45.56,45.48,45.5,116290.0,37.1493,37.1656,37.1004,37.1167,116290.0
2015-08-11 10:40:00,45.5,45.54,45.49,45.49,59233.0,37.1167,37.1493,37.1085,37.1085,59233.0
2015-08-11 10:50:00,45.48,45.52,45.44,45.47,75743.0,37.1004,37.133,37.0677,37.0922,75743.0
2015-08-11 11:00:00,45.47,45.49,45.36,45.37,77018.0,37.0922,37.1085,37.0025,37.0106,77018.0
2015-08-11 11:10:00,45.37,45.49,45.37,45.41,140199.0,37.0106,37.1085,37.0106,37.0433,140199.0
2015-08-11 11:20:00,45.39,45.39,45.3,45.33,103898.0,37.027,37.027,36.9535,36.978,103898.0
2015-08-11 11:30:00,45.32,45.48,45.31,45.46,81096.0,36.9699,37.1004,36.9617,37.0841,81096.0
2015-08-11 11:40:00,45.46,45.46,45.31,45.33,159151.0,37.0841,37.0841,36.9617,36.978,159151.0
2015-08-11 11:50:00,45.33,45.38,45.32,45.37,102439.0,36.978,37.0188,36.9699,37.0106,102439.0
2015-08-11 12:00:00,45.37,45.47,45.36,45.47,56881.0,37.0106,37.0922,37.0025,37.0922,56881.0
2015-08-11 12:10:00,45.47,45.51,45.46,45.48,57385.0,37.0922,37.1248,37.0841,37.1004,57385.0
2015-08-11 12:20:00,45.47,45.49,45.44,45.47,73308.0,37.0922,37.1085,37.0677,37.0922,73308.0
2015-08-11 12:30:00,45.47,45.51,45.43,45.44,41771.0,37.0922,37.1248,37.0596,37.0677,41771.0
2015-08-11 12:40:00,45.43,45.43,45.35,45.38,79847.0,37.0596,37.0596,36.9943,37.0188,79847.0
2015-08-11 12:50:00,45.39,45.41,45.34,45.36,79641.0,37.027,37.0433,36.9862,37.0025,79641.0
2015-08-11 13:00:00,45.35,45.39,45.31,45.34,169679.0,36.9943,37.027,36.9617,36.9862,169679.0
2015-08-11 13:10:00,45.34,45.41,45.3,45.39,119552.0,36.9862,37.0433,36.9535,37.027,119552.0
2015-08-11 13:20:00,45.39,45.43,45.36,45.41,117315.0,37.027,37.0596,37.0025,37.0433,117315.0
2015-08-11 13:30:00,45.42,45.46,45.38,45.45,100820.0,37.0514,37.0841,37.0188,37.0759,100820.0
2015-08-11 13:40:00,45.45,45.46,45.4,45.42,50050.0,37.0759,37.0841,37.0351,37.0514,50050.0
2015-08-11 13:50:00,45.42,45.43,45.34,45.34,86781.0,37.0514,37.0596,36.9862,36.9862,86781.0
2015-08-11 14:00:00,45.34,45.38,45.33,45.37,57545.0,36.9862,37.0188,36.978,37.0106,57545.0
2015-08-11 14:10:00,45.37,45.41,45.34,45.37,86741.0,37.0106,37.0433,36.9862,37.0106,86741.0
2015-08-11 14:20:00,45.37,45.44,45.35,45.41,104005.0,37.0106,37.0677,36.9943,37.0433,104005.0
2015-08-11 14:30:00,45.41,45.42,45.35,45.37,37165.0,37.0433,37.0514,36.9943,37.0106,37165.0
2015-08-11 14:40:00,45.38,45.38,45.32,45.32,42918.0,37.0188,37.0188,36.9699,36.9699,42918.0
2015-08-11 14:50:00,45.32,45.37,45.28,45.35,92952.0,36.9699,37.0106,36.9372,36.9943,92952.0
2015-08-11 15:00:00,45.35,45.37,45.32,45.32,147367.0,36.9943,37.0106,36.9699,36.9699,147367.0
2015-08-11 15:10:00,45.32,45.41,45.31,45.38,104468.0,36.9699,37.0433,36.9617,37.0188,104468.0
2015-08-11 15:20:00,45.37,45.39,45.35,45.39,94393.0,37.0106,37.027,36.9943,37.027,94393.0
2015-08-11 15:30:00,45.39,45.45,45.37,45.45,185460.0,37.027,37.0759,37.0106,37.0759,185460.0
2015-08-11 15:40:00,45.45,45.49,45.41,45.42,251862.0,37.0759,37.1085,37.0433,37.0514,251862.0
2015-08-11 15:50:00,45.41,45.49,45.41,45.47,566319.0,37.0433,37.1085,37.0433,37.0922,566319.0
2015-08-12 09:30:00,45.1,45.31,45.09,45.23,1211139.0,36.7904,36.9617,36.7822,36.8964,1211139.0
2015-08-12 09:40:00,45.23,45.41,45.23,45.32,544959.0,36.8964,37.0433,36.8964,36.9699,544959.0
2015-08-12 09:50:00,45.32,45.39,45.28,45.3,233811.0,36.9699,37.027,36.9372,36.9535,233811.0
2015-08-12 10:00:00,45.3,45.3,45.12,45.13,180715.0,36.9535,36.9535,36.8067,36.8149,180715.0
2015-08-12 10:10:00,45.12,45.14,45.05,45.09,148646.0,36.8067,36.823,36.7496,36.7822,148646.0
2015-08-12 10:20:00,45.09,45.15,44.97,45.15,241429.0,36.7822,36.8312,36.6843,36.8312,241429.0
2015-08-12 10:30:00,45.15,45.16,45.07,45.12,126749.0,36.8312,36.8393,36.7659,36.8067,126749.0
2015-08-12 10:40:00,45.12,45.14,45.09,45.09,75917.0,36.8067,36.823,36.7822,36.7822,75917.0
2015-08-12 10:50:00,45.08,45.12,45.05,45.1,188264.0,36.7741,36.8067,36.7496,36.7904,188264.0
2015-08-12 11:00:00,45.1,45.25,45.1,45.23,104345.0,36.7904,36.9127,36.7904,36.8964,104345.0
2015-08-12 11:10:00,45.26,45.27,45.18,45.22,108882.0,36.9209,36.9291,36.8556,36.8883,108882.0
2015-08-12 11:20:00,45.21,45.21,45.12,45.17,158618.0,36.8801,36.8801,36.8067,36.8475,158618.0
2015-08-12 11:30:00,45.17,45.18,45.14,45.16,55064.0,36.8475,36.8556,36.823,36.8393,55064.0
2015-08-12 11:40:00,45.16,45.2,45.13,45.19,48050.0,36.8393,36.872,36.8149,36.8638,48050.0
2015-08-12 11:50:00,45.2,45.2,45.12,45.15,51188.0,36.872,36.872,36.8067,36.8312,51188.0
2015-08-12 12:00:00,45.14,45.14,45.01,45.06,84588.0,36.823,36.823,36.717,36.7578,84588.0
2015-08-12 12:10:00,45.07,45.17,45.07,45.16,87877.0,36.7659,36.8475,36.7659,36.8393,87877.0
2015-08-12 12:20:00,45.16,45.21,45.13,45.21,59588.0,36.8393,36.8801,36.8149,36.8801,59588.0
2015-08-12 12:30:00,45.22,45.3,45.2,45.28,175071.0,36.8883,36.9535,36.872,36.9372,175071.0
2015-08-12 12:40:00,45.3,45.32,45.27,45.29,54955.0,36.9535,36.9699,36.9291,36.9454,54955.0
2015-08-12 12:50:00,45.28,45.32,45.24,45.24,32475.0,36.9372,36.9699,36.9046,36.9046,32475.0
2015-08-12 13:00:00,45.24,45.31,45.2,45.28,112791.0,36.9046,36.9617,36.872,36.9372,112791.0
2015-08-12 13:10:00,45.29,45.35,45.27,45.34,186621.0,36.9454,36.9943,36.9291,36.9862,186621.0
2015-08-12 13:20:00,45.34,45.38,45.33,45.33,93429.0,36.9862,37.0188,36.978,36.978,93429.0
2015-08-12 13:30:00,45.34,45.34,45.3,45.32,71924.0,36.9862,36.9862,36.9535,36.9699,71924.0
2015-08-12 13:40:00,45.33,45.39,45.32,45.38,94018.0,36.978,37.027,36.9699,37.0188,94018.0
2015-08-12 13:50:00,45.37,45.41,45.36,45.4,109930.0,37.0106,37.0433,37.0025,37.0351,109930.0
2015-08-12 14:00:00,45.39,45.39,45.29,45.31,92187.0,37.027,37.027,36.9454,36.9617,92187.0
2015-08-12 14:10:00,45.32,45.4,45.32,45.39,148678.0,36.9699,37.0351,36.9699,37.027,148678.0
2015-08-12 14:20:00,45.39,45.41,45.31,45.32,64781.0,37.027,37.0433,36.9617,36.9699,64781.0
2015-08-12 14:30:00,45.33,45.44,45.33,45.44,94809.0,36.978,37.0677,36.978,37.0677,94809.0
2015-08-12 14:40:00,45.44,45.57,45.43,45.56,102780.0,37.0677,37.1738,37.0596,37.1656,102780.0
2015-08-12 14:50:00,45.56,45.59,45.52,45.57,125242.0,37.1656,37.1901,37.133,37.1738,125242.0
2015-08-12 15:00:00,45.57,45.58,45.53,45.56,156027.0,37.1738,37.1819,37.1412,37.1656,156027.0
2015-08-12 15:10:00,45.56,45.57,45.53,45.55,90702.0,37.1656,37.1738,37.1412,37.1575,90702.0
2015-08-12 15:20:00,45.55,45.67,45.55,45.66,72938.0,37.1575,37.2554,37.1575,37.2472,72938.0
2015-08-12 15:30:00,45.66,45.7,45.64,45.66,215682.0,37.2472,37.2798,37.2309,37.2472,215682.0
2015-08-12 15:40:00,45.65,45.67,45.59,45.61,129096.0,37.2391,37.2554,37.1901,37.2064,129096.0
2015-08-12 15:50:00,45.61,45.64,45.59,45.63,522552.0,37.2064,37.2309,37.1901,37.2227,522552.0
2015-08-13 09:30:00,45.5,45.55,45.34,45.39,149614.0,37.1167,37.1575,36.9862,37.027,149614.0
2015-08-13 09:40:00,45.4,45.46,45.36,45.39,229578.0,37.0351,37.0841,37.0025,37.027,229578.0
2015-08-13 09:50:00,45.38,45.49,45.36,45.49,145024.0,37.0188,37.1085,37.0025,37.1085,145024.0
2015-08-13 10:00:00,45.49,45.49,45.39,45.47,112720.0,37.1085,37.1085,37.027,37.0922,112720.0
2015-08-13 10:10:00,45.47,45.49,45.4,45.4,91044.0,37.0922,37.1085,37.0351,37.0351,91044.0
2015-08-13 10:20:00,45.4,45.48,45.38,45.46,59907.0,37.0351,37.1004,37.0188,37.0841,59907.0
2015-08-13 10:30:00,45.46,45.58,45.4,45.58,109934.0,37.0841,37.1819,37.0351,37.1819,109934.0
2015-08-13 10:40:00,45.59,45.59,45.51,45.52,77367.0,37.1901,37.1901,37.1248,37.133,77367.0
2015-08-13 10:50:00,45.52,45.59,45.5,45.51,89877.0,37.133,37.1901,37.1167,37.1248,89877.0
2015-08-13 11:00:00,45.52,45.56,45.46,45.47,59845.0,37.133,37.1656,37.0841,37.0922,59845.0
2015-08-13 11:10:00,45.46,45.52,45.45,45.52,32735.0,37.0841,37.133,37.0759,37.133,32735.0
2015-08-13 11:20:00,45.51,45.51,45.44,45.45,64926.0,37.1248,37.1248,37.0677,37.0759,64926.0
2015-08-13 11:30:00,45.45,45.49,45.43,45.46,47746.0,37.0759,37.1085,37.0596,37.0841,47746.0
2015-08-13 11:40:00,45.46,45.5,45.45,45.49,29701.0,37.0841,37.1167,37.0759,37.1085,29701.0
2015-08-13 11:50:00,45.5,45.5,45.47,45.48,62025.0,37.1167,37.1167,37.0922,37.1004,62025.0
2015-08-13 12:00:00,45.49,45.59,45.48,45.54,45103.0,37.1085,37.1901,37.1004,37.1493,45103.0
2015-08-13 12:10:00,45.54,45.62,45.54,45.6,36864.0,37.1493,37.2146,37.1493,37.1983,36864.0
2015-08-13 12:20:00,45.6,45.66,45.58,45.65,40294.0,37.1983,37.2472,37.1819,37.2391,40294.0
2015-08-13 12:30:00,45.65,45.71,45.65,45.7,59563.0,37.2391,37.288,37.2391,37.2798,59563.0
2015-08-13 12:40:00,45.7,45.71,45.66,45.7,61811.0,37.2798,37.288,37.2472,37.2798,61811.0
2015-08-13 12:50:00,45.71,45.71,45.69,45.69,37586.0,37.288,37.288,37.2717,37.2717,37586.0
2015-08-13 13:00:00,45.68,45.71,45.68,45.7,13990.0,37.2635,37.288,37.2635,37.2798,13990.0
2015-08-13 13:10:00,45.69,45.69,45.63,45.64,18567.0,37.2717,37.2717,37.2227,37.2309,18567.0
2015-08-13 13:20:00,45.64,45.67,45.64,45.66,60049.0,37.2309,37.2554,37.2309,37.2472,60049.0
2015-08-13 13:30:00,45.66,45.67,45.62,45.63,36659.0,37.2472,37.2554,37.2146,37.2227,36659.0
2015-08-13 13:40:00,45.63,45.66,45.61,45.63,56342.0,37.2227,37.2472,37.2064,37.2227,56342.0
2015-08-13 13:50:00,45.62,45.62,45.57,45.6,42976.0,37.2146,37.2146,37.1738,37.1983,42976.0
2015-08-13 14:00:00,45.6,45.62,45.58,45.61,44055.0,37.1983,37.2146,37.1819,37.2064,44055.0
2015-08-13 14:10:00,45.6,45.64,45.59,45.64,87403.0,37.1983,37.2309,37.1901,37.2309,87403.0
2015-08-13 14:20:00,45.65,45.66,45.64,45.65,33042.0,37.2391,37.2472,37.2309,37.2391,33042.0
2015-08-13 14:30:00,45.66,45.68,45.63,45.64,31988.0,37.2472,37.2635,37.2227,37.2309,31988.0
2015-08-13 14:40:00,45.63,45.63,45.58,45.61,31732.0,37.2227,37.2227,37.1819,37.2064,31732.0
2015-08-13 14:50:00,45.62,45.63,45.6,45.63,38132.0,37.2146,37.2227,37.1983,37.2227,38132.0
2015-08-13 15:00:00,45.62,45.65,45.57,45.57,109447.0,37.2146,37.2391,37.1738,37.1738,109447.0
2015-08-13 15:10:00,45.56,45.62,45.55,45.6,63605.0,37.1656,37.2146,37.1575,37.1983,63605.0
2015-08-13 15:20:00,45.6,45.61,45.54,45.56,64103.0,37.1983,37.2064,37.1493,37.1656,64103.0
2015-08-13 15:30:00,45.56,45.56,45.49,45.53,123264.0,37.1656,37.1656,37.1085,37.1412,123264.0
2015-08-13 15:40:00,45.52,45.54,45.47,45.52,147430.0,37.133,37.1493,37.0922,37.133,147430.0
2015-08-13 15:50:00,45.52,45.54,45.5,45.51,256345.0,37.133,37.1493,37.1167,37.1248,256345.0
2015-08-14 09:30:00,45.56,45.68,45.44,45.59,207573.0,37.1656,37.2635,37.0677,37.1901,207573.0
2015-08-14 09:40:00,45.56,45.67,45.52,45.6,177126.0,37.1656,37.2554,37.133,37.1983,177126.0
2015-08-14 09:50:00,45.6,45.63,45.55,45.6,110726.0,37.1983,37.2227,37.1575,37.1983,110726.0
2015-08-14 10:00:00,45.62,45.72,45.6,45.66,62431.0,37.2146,37.2962,37.1983,37.2472,62431.0
2015-08-14 10:10:00,45.66,45.71,45.64,45.68,70968.0,37.2472,37.288,37.2309,37.2635,70968.0
2015-08-14 10:20:00,45.69,45.74,45.65,45.71,50392.0,37.2717,37.3125,37.2391,37.288,50392.0
2015-08-14 10:30:00,45.7,45.73,45.64,45.66,29870.0,37.2798,37.3043,37.2309,37.2472,29870.0
2015-08-14 10:40:00,45.65,45.66,45.6,45.61,53324.0,37.2391,37.2472,37.1983,37.2064,53324.0
2015-08-14 10:50:00,45.62,45.67,45.59,45.67,41844.0,37.2146,37.2554,37.1901,37.2554,41844.0
2015-08-14 11:00:00,45.66,45.7,45.62,45.62,54936.0,37.2472,37.2798,37.2146,37.2146,54936.0
2015-08-14 11:10:00,45.62,45.64,45.6,45.64,36251.0,37.2146,37.2309,37.1983,37.2309,36251.0
2015-08-14 11:20:00,45.63,45.69,45.63,45.66,44641.0,37.2227,37.2717,37.2227,37.2472,44641.0
2015-08-14 11:30:00,45.66,45.68,45.62,45.68,44704.0,37.2472,37.2635,37.2146,37.2635,44704.0
2015-08-14 11:40:00,45.69,45.72,45.66,45.66,19278.0,37.2717,37.2962,37.2472,37.2472,19278.0
2015-08-14 11:50:00,45.66,45.68,45.64,45.66,10894.0,37.2472,37.2635,37.2309,37.2472,10894.0
2015-08-14 12:00:00,45.65,45.67,45.63,45.65,22699.0,37.2391,37.2554,37.2227,37.2391,22699.0
2015-08-14 12:10:00,45.64,45.66,45.63,45.64,26291.0,37.2309,37.2472,37.2227,37.2309,26291.0
2015-08-14 12:20:00,45.64,45.64,45.6,45.63,15681.0,37.2309,37.2309,37.1983,37.2227,15681.0
2015-08-14 12:30:00,45.63,45.66,45.62,45.64,26145.0,37.2227,37.2472,37.2146,37.2309,26145.0
2015-08-14 12:40:00,45.63,45.63,45.56,45.57,28919.0,37.2227,37.2227,37.1656,37.1738,28919.0
2015-08-14 12:50:00,45.57,45.66,45.56,45.66,17502.0,37.1738,37.2472,37.1656,37.2472,17502.0
2015-08-14 13:00:00,45.67,45.68,45.64,45.68,46850.0,37.2554,37.2635,37.2309,37.2635,46850.0
2015-08-14 13:10:00,45.68,45.76,45.67,45.74,29333.0,37.2635,37.3288,37.2554,37.3125,29333.0
2015-08-14 13:20:00,45.73,45.73,45.66,45.66,22190.0,37.3043,37.3043,37.2472,37.2472,22190.0
2015-08-14 13:30:00,45.67,45.69,45.65,45.68,35929.0,37.2554,37.2717,37.2391,37.2635,35929.0
2015-08-14 13:40:00,45.68,45.72,45.64,45.66,23708.0,37.2635,37.2962,37.2309,37.2472,23708.0
2015-08-14 13:50:00,45.65,45.68,45.63,45.65,24469.0,37.2391,37.2635,37.2227,37.2391,24469.0
2015-08-14 14:00:00,45.65,45.66,45.61,45.63,20605.0,37.2391,37.2472,37.2064,37.2227,20605.0
2015-08-14 14:10:00,45.64,45.66,45.61,45.62,32293.0,37.2309,37.2472,37.2064,37.2146,32293.0
2015-08-14 14:20:00,45.62,45.64,45.61,45.62,27426.0,37.2146,37.2309,37.2064,37.2146,27426.0
2015-08-14 14:30:00,45.62,45.69,45.6,45.69,35522.0,37.2146,37.2717,37.1983,37.2717,35522.0
2015-08-14 14:40:00,45.68,45.69,45.66,45.67,39449.0,37.2635,37.2717,37.2472,37.2554,39449.0
2015-08-14 14:50:00,45.67,45.68,45.64,45.67,21774.0,37.2554,37.2635,37.2309,37.2554,21774.0
2015-08-14 15:00:00,45.67,45.72,45.66,45.71,36868.0,37.2554,37.2962,37.2472,37.288,36868.0
2015-08-14 15:10:00,45.71,45.74,45.7,45.73,43474.0,37.288,37.3125,37.2798,37.3043,43474.0
2015-08-14 15:20:00,45.73,45.74,45.71,45.73,44934.0,37.3043,37.3125,37.288,37.3043,44934.0
2015-08-14 15:30:00,45.73,45.74,45.7,45.72,86703.0,37.3043,37.3125,37.2798,37.2962,86703.0
2015-08-14 15:40:00,45.71,45.73,45.69,45.73,86905.0,37.288,37.3043,37.2717,37.3043,86905.0
2015-08-14 15:50:00,45.73,45.73,45.68,45.72,219929.0,37.3043,37.3043,37.2635,37.2962,219929.0
2015-08-17 09:30:00,45.61,45.65,45.41,45.48,222848.0,37.2064,37.2391,37.0433,37.1004,222848.0
2015-08-17 09:40:00,45.48,45.5,45.43,45.46,88298.0,37.1004,37.1167,37.0596,37.0841,88298.0
2015-08-17 09:50:00,45.46,45.56,45.44,45.55,188727.0,37.0841,37.1656,37.0677,37.1575,188727.0
2015-08-17 10:00:00,45.55,45.61,45.52,45.59,47465.0,37.1575,37.2064,37.133,37.1901,47465.0
2015-08-17 10:10:00,45.6,45.86,45.6,45.84,113743.0,37.1983,37.4104,37.1983,37.394,113743.0
2015-08-17 10:20:00,45.84,45.87,45.78,45.82,108122.0,37.394,37.4185,37.3451,37.3777,108122.0
2015-08-17 10:30:00,45.82,45.83,45.72,45.73,100361.0,37.3777,37.3859,37.2962,37.3043,100361.0
2015-08-17 10:40:00,45.72,45.79,45.71,45.79,57776.0,37.2962,37.3533,37.288,37.3533,57776.0
2015-08-17 10:50:00,45.79,45.89,45.79,45.89,60008.0,37.3533,37.4348,37.3533,37.4348,60008.0
2015-08-17 11:00:00,45.89,45.92,45.87,45.91,115763.0,37.4348,37.4593,37.4185,37.4511,115763.0
2015-08-17 11:10:00,45.91,45.94,45.86,45.87,61462.0,37.4511,37.4756,37.4104,37.4185,61462.0
2015-08-17 11:20:00,45.88,45.96,45.87,45.94,90553.0,37.4267,37.4919,37.4185,37.4756,90553.0
2015-08-17 11:30:00,45.94,45.94,45.88,45.89,25785.0,37.4756,37.4756,37.4267,37.4348,25785.0
2015-08-17 11:40:00,45.89,45.94,45.88,45.94,41847.0,37.4348,37.4756,37.4267,37.4756,41847.0
2015-08-17 11:50:00,45.94,45.94,45.86,45.88,25638.0,37.4756,37.4756,37.4104,37.4267,25638.0
2015-08-17 12:00:00,45.89,45.94,45.88,45.94,31539.0,37.4348,37.4756,37.4267,37.4756,31539.0
2015-08-17 12:10:00,45.93,45.95,45.92,45.93,11541.0,37.4675,37.4838,37.4593,37.4675,11541.0
2015-08-17 12:20:00,45.93,45.95,45.9,45.9,15302.0,37.4675,37.4838,37.443,37.443,15302.0
2015-08-17 12:30:00,45.91,45.92,45.89,45.92,73750.0,37.4511,37.4593,37.4348,37.4593,73750.0
2015-08-17 12:40:00,45.93,45.93,45.91,45.91,15177.0,37.4675,37.4675,37.4511,37.4511,15177.0
2015-08-17 12:50:00,45.91,45.95,45.9,45.95,15428.0,37.4511,37.4838,37.443,37.4838,15428.0
2015-08-17 13:00:00,45.95,45.95,45.91,45.91,37118.0,37.4838,37.4838,37.4511,37.4511,37118.0
2015-08-17 13:10:00,45.9,45.93,45.9,45.93,45295.0,37.443,37.4675,37.443,37.4675,45295.0
2015-08-17 13:20:00,45.93,45.97,45.92,45.95,59295.0,37.4675,37.5001,37.4593,37.4838,59295.0
2015-08-17 13:30:00,45.96,46.0,45.95,46.0,21195.0,37.4919,37.5246,37.4838,37.5246,21195.0
2015-08-17 13:40:00,45.99,45.99,45.95,45.96,25035.0,37.5164,37.5164,37.4838,37.4919,25035.0
2015-08-17 13:50:00,45.95,45.96,45.9,45.9,28065.0,37.4838,37.4919,37.443,37.443,28065.0
2015-08-17 14:00:00,45.91,45.94,45.9,45.93,29483.0,37.4511,37.4756,37.443,37.4675,29483.0
2015-08-17 14:10:00,45.93,45.95,45.92,45.95,27216.0,37.4675,37.4838,37.4593,37.4838,27216.0
2015-08-17 14:20:00,45.95,45.95,45.91,45.91,18315.0,37.4838,37.4838,37.4511,37.4511,18315.0
2015-08-17 14:30:00,45.91,45.95,45.91,45.95,18912.0,37.4511,37.4838,37.4511,37.4838,18912.0
2015-08-17 14:40:00,45.95,45.96,45.92,45.93,44679.0,37.4838,37.4919,37.4593,37.4675,44679.0
2015-08-17 14:50:00,45.93,45.94,45.91,45.93,21374.0,37.4675,37.4756,37.4511,37.4675,21374.0
2015-08-17 15:00:00,45.93,45.94,45.91,45.93,34624.0,37.4675,37.4756,37.4511,37.4675,34624.0
2015-08-17 15:10:00,45.94,45.94,45.92,45.93,37919.0,37.4756,37.4756,37.4593,37.4675,37919.0
2015-08-17 15:20:00,45.92,45.96,45.92,45.94,40720.0,37.4593,37.4919,37.4593,37.4756,40720.0
2015-08-17 15:30:00,45.94,45.96,45.93,45.94,90307.0,37.4756,37.4919,37.4675,37.4756,90307.0
2015-08-17 15:40:00,45.94,45.97,45.94,45.95,81090.0,37.4756,37.5001,37.4756,37.4838,81090.0
2015-08-17 15:50:00,45.95,46.0,45.95,45.99,259866.0,37.4838,37.5246,37.4838,37.5164,259866.0
2015-08-18 09:30:00,45.89,45.93,45.76,45.81,256530.0,37.4348,37.4675,37.3288,37.3696,256530.0
2015-08-18 09:40:00,45.81,45.82,45.65,45.71,127639.0,37.3696,37.3777,37.2391,37.288,127639.0
2015-08-18 09:50:00,45.7,45.8,45.68,45.76,237051.0,37.2798,37.3614,37.2635,37.3288,237051.0
2015-08-18 10:00:00,45.77,45.82,45.7,45.82,87697.0,37.3369,37.3777,37.2798,37.3777,87697.0
2015-08-18 10:10:00,45.82,45.86,45.77,45.86,49584.0,37.3777,37.4104,37.3369,37.4104,49584.0
2015-08-18 10:20:00,45.87,45.92,45.86,45.89,69042.0,37.4185,37.4593,37.4104,37.4348,69042.0
2015-08-18 10:30:00,45.88,45.96,45.88,45.96,103995.0,37.4267,37.4919,37.4267,37.4919,103995.0
2015-08-18 10:40:00,45.96,45.97,45.91,45.92,85321.0,37.4919,37.5001,37.4511,37.4593,85321.0
2015-08-18 10:50:00,45.91,45.92,45.88,45.91,52978.0,37.4511,37.4593,37.4267,37.4511,52978.0
2015-08-18 11:00:00,45.91,45.91,45.82,45.82,21081.0,37.4511,37.4511,37.3777,37.3777,21081.0
2015-08-18 11:10:00,45.82,45.82,45.79,45.8,27472.0,37.3777,37.3777,37.3533,37.3614,27472.0
2015-08-18 11:20:00,45.8,45.81,45.75,45.75,45416.0,37.3614,37.3696,37.3206,37.3206,45416.0
2015-08-18 11:30:00,45.75,45.79,45.73,45.74,43262.0,37.3206,37.3533,37.3043,37.3125,43262.0
2015-08-18 11:40:00,45.74,45.76,45.72,45.73,43595.0,37.3125,37.3288,37.2962,37.3043,43595.0
2015-08-18 11:50:00,45.74,45.75,45.72,45.73,34932.0,37.3125,37.3206,37.2962,37.3043,34932.0
2015-08-18 12:00:00,45.74,45.74,45.7,45.72,65039.0,37.3125,37.3125,37.2798,37.2962,65039.0
2015-08-18 12:10:00,45.72,45.74,45.68,45.68,42746.0,37.2962,37.3125,37.2635,37.2635,42746.0
2015-08-18 12:20:00,45.69,45.72,45.66,45.69,56643.0,37.2717,37.2962,37.2472,37.2717,56643.0
2015-08-18 12:30:00,45.69,45.73,45.68,45.72,35155.0,37.2717,37.3043,37.2635,37.2962,35155.0
2015-08-18 12:40:00,45.72,45.74,45.71,45.73,37577.0,37.2962,37.3125,37.288,37.3043,37577.0
2015-08-18 12:50:00,45.73,45.75,45.68,45.68,42969.0,37.3043,37.3206,37.2635,37.2635,42969.0
2015-08-18 13:00:00,45.68,45.68,45.64,45.65,33322.0,37.2635,37.2635,37.2309,37.2391,33322.0
2015-08-18 13:10:00,45.65,45.67,45.64,45.66,13179.0,37.2391,37.2554,37.2309,37.2472,13179.0
2015-08-18 13:20:00,45.66,45.67,45.64,45.66,19283.0,37.2472,37.2554,37.2309,37.2472,19283.0
2015-08-18 13:30:00,45.66,45.68,45.63,45.67,79257.0,37.2472,37.2635,37.2227,37.2554,79257.0
2015-08-18 13:40:00,45.67,45.7,45.66,45.66,9150.0,37.2554,37.2798,37.2472,37.2472,9150.0
2015-08-18 13:50:00,45.65,45.69,45.64,45.68,26698.0,37.2391,37.2717,37.2309,37.2635,26698.0
2015-08-18 14:00:00,45.67,45.71,45.65,45.71,19148.0,37.2554,37.288,37.2391,37.288,19148.0
2015-08-18 14:10:00,45.7,45.75,45.7,45.72,55014.0,37.2798,37.3206,37.2798,37.2962,55014.0
2015-08-18 14:20:00,45.73,45.75,45.69,45.69,30018.0,37.3043,37.3206,37.2717,37.2717,30018.0
2015-08-18 14:30:00,45.7,45.72,45.69,45.7,41148.0,37.2798,37.2962,37.2717,37.2798,41148.0
2015-08-18 14:40:00,45.69,45.7,45.64,45.67,43509.0,37.2717,37.2798,37.2309,37.2554,43509.0
2015-08-18 14:50:00,45.67,45.67,45.64,45.64,37798.0,37.2554,37.2554,37.2309,37.2309,37798.0
2015-08-18 15:00:00,45.64,45.67,45.64,45.65,45467.0,37.2309,37.2554,37.2309,37.2391,45467.0
2015-08-18 15:10:00,45.64,45.68,45.62,45.67,58115.0,37.2309,37.2635,37.2146,37.2554,58115.0
2015-08-18 15:20:00,45.67,45.68,45.63,45.66,71012.0,37.2554,37.2635,37.2227,37.2472,71012.0
2015-08-18 15:30:00,45.66,45.68,45.62,45.66,101011.0,37.2472,37.2635,37.2146,37.2472,101011.0
2015-08-18 15:40:00,45.66,45.66,45.62,45.66,99151.0,37.2472,37.2472,37.2146,37.2472,99151.0
2015-08-18 15:50:00,45.66,45.7,45.64,45.67,366795.0,37.2472,37.2798,37.2309,37.2554,366795.0
2015-08-19 09:30:00,45.45,45.47,45.21,45.25,426805.0,37.0759,37.0922,36.8801,36.9127,426805.0
2015-08-19 09:40:00,45.24,45.26,45.14,45.14,259305.0,36.9046,36.9209,36.823,36.823,259305.0
2015-08-19 09:50:00,45.14,45.25,45.13,45.16,107297.0,36.823,36.9127,36.8149,36.8393,107297.0
2015-08-19 10:00:00,45.14,45.28,45.12,45.26,214034.0,36.823,36.9372,36.8067,36.9209,214034.0
2015-08-19 10:10:00,45.27,45.32,45.26,45.29,59831.0,36.9291,36.9699,36.9209,36.9454,59831.0
2015-08-19 10:20:00,45.28,45.32,45.25,45.25,23323.0,36.9372,36.9699,36.9127,36.9127,23323.0
2015-08-19 10:30:00,45.25,45.25,45.11,45.12,230756.0,36.9127,36.9127,36.7985,36.8067,230756.0
2015-08-19 10:40:00,45.11,45.14,45.03,45.07,157047.0,36.7985,36.823,36.7333,36.7659,157047.0
2015-08-19 10:50:00,45.07,45.08,45.0,45.05,51824.0,36.7659,36.7741,36.7088,36.7496,51824.0
2015-08-19 11:00:00,45.05,45.13,45.05,45.09,97953.0,36.7496,36.8149,36.7496,36.7822,97953.0
2015-08-19 11:10:00,45.09,45.11,45.03,45.05,36099.0,36.7822,36.7985,36.7333,36.7496,36099.0
2015-08-19 11:20:00,45.05,45.06,44.95,44.98,42972.0,36.7496,36.7578,36.668,36.6925,42972.0
2015-08-19 11:30:00,44.97,45.02,44.94,45.02,59147.0,36.6843,36.7251,36.6599,36.7251,59147.0
2015-08-19 11:40:00,45.02,45.02,44.95,44.95,60791.0,36.7251,36.7251,36.668,36.668,60791.0
2015-08-19 11:50:00,44.95,45.03,44.94,45.01,75165.0,36.668,36.7333,36.6599,36.717,75165.0
2015-08-19 12:00:00,45.01,45.04,45.0,45.02,55779.0,36.717,36.7414,36.7088,36.7251,55779.0
2015-08-19 12:10:00,45.03,45.04,44.94,44.95,38525.0,36.7333,36.7414,36.6599,36.668,38525.0
2015-08-19 12:20:00,44.95,44.99,44.93,44.97,26934.0,36.668,36.7007,36.6517,36.6843,26934.0
2015-08-19 12:30:00,44.97,45.03,44.97,45.02,49599.0,36.6843,36.7333,36.6843,36.7251,49599.0
2015-08-19 12:40:00,45.03,45.06,44.99,45.0,31673.0,36.7333,36.7578,36.7007,36.7088,31673.0
2015-08-19 12:50:00,45.0,45.01,44.96,45.01,33798.0,36.7088,36.717,36.6762,36.717,33798.0
2015-08-19 13:00:00,45.01,45.04,44.99,45.03,21020.0,36.717,36.7414,36.7007,36.7333,21020.0
2015-08-19 13:10:00,45.02,45.06,45.01,45.04,17300.0,36.7251,36.7578,36.717,36.7414,17300.0
2015-08-19 13:20:00,45.03,45.06,45.0,45.01,36632.0,36.7333,36.7578,36.7088,36.717,36632.0
2015-08-19 13:30:00,45.01,45.05,44.97,45.01,69304.0,36.717,36.7496,36.6843,36.717,69304.0
2015-08-19 13:40:00,45.01,45.2,45.01,45.15,123816.0,36.717,36.872,36.717,36.8312,123816.0
2015-08-19 13:50:00,45.15,45.18,45.11,45.14,78703.0,36.8312,36.8556,36.7985,36.823,78703.0
2015-08-19 14:00:00,45.13,45.31,45.13,45.29,163889.0,36.8149,36.9617,36.8149,36.9454,163889.0
2015-08-19 14:10:00,45.29,45.46,45.29,45.35,195770.0,36.9454,37.0841,36.9454,36.9943,195770.0
2015-08-19 14:20:00,45.36,45.4,45.3,45.31,69194.0,37.0025,37.0351,36.9535,36.9617,69194.0
2015-08-19 14:30:00,45.32,45.33,45.25,45.25,59710.0,36.9699,36.978,36.9127,36.9127,59710.0
2015-08-19 14:40:00,45.26,45.27,45.17,45.22,69597.0,36.9209,36.9291,36.8475,36.8883,69597.0
2015-08-19 14:50:00,45.22,45.22,45.09,45.13,59469.0,36.8883,36.8883,36.7822,36.8149,59469.0
2015-08-19 15:00:00,45.12,45.16,45.08,45.14,189122.0,36.8067,36.8393,36.7741,36.823,189122.0
2015-08-19 15:10:00,45.14,45.17,45.11,45.15,84043.0,36.823,36.8475,36.7985,36.8312,84043.0
2015-08-19 15:20:00,45.15,45.21,45.14,45.2,66057.0,36.8312,36.8801,36.823,36.872,66057.0
2015-08-19 15:30:00,45.2,45.24,45.13,45.16,153038.0,36.872,36.9046,36.8149,36.8393,153038.0
2015-08-19 15:40:00,45.15,45.23,45.14,45.22,195358.0,36.8312,36.8964,36.823,36.8883,195358.0
2015-08-19 15:50:00,45.21,45.24,45.11,45.12,289352.0,36.8801,36.9046,36.7985,36.8067,289352.0
2015-08-20 09:30:00,44.84,44.97,44.76,44.89,453425.0,36.5783,36.6843,36.513,36.6191,453425.0
2015-08-20 09:40:00,44.9,44.95,44.77,44.81,571310.0,36.6272,36.668,36.5212,36.5538,571310.0
2015-08-20 09:50:00,44.81,44.84,44.74,44.76,172384.0,36.5538,36.5783,36.4967,36.513,172384.0
2015-08-20 10:00:00,44.77,44.78,44.67,44.67,256343.0,36.5212,36.5293,36.4396,36.4396,256343.0
2015-08-20 10:10:00,44.68,44.71,44.65,44.66,76760.0,36.4478,36.4722,36.4233,36.4315,76760.0
2015-08-20 10:20:00,44.66,44.66,44.59,44.6,131096.0,36.4315,36.4315,36.3744,36.3825,131096.0
2015-08-20 10:30:00,44.61,44.69,44.58,44.68,94892.0,36.3907,36.4559,36.3662,36.4478,94892.0
2015-08-20 10:40:00,44.68,44.75,44.65,44.75,149748.0,36.4478,36.5049,36.4233,36.5049,149748.0
2015-08-20 10:50:00,44.76,44.86,44.75,44.79,74247.0,36.513,36.5946,36.5049,36.5375,74247.0
2015-08-20 11:00:00,44.77,44.81,44.69,44.69,73405.0,36.5212,36.5538,36.4559,36.4559,73405.0
2015-08-20 11:10:00,44.69,44.71,44.65,44.67,66697.0,36.4559,36.4722,36.4233,36.4396,66697.0
2015-08-20 11:20:00,44.67,44.76,44.67,44.72,58475.0,36.4396,36.513,36.4396,36.4804,58475.0
2015-08-20 11:30:00,44.72,44.75,44.69,44.74,70485.0,36.4804,36.5049,36.4559,36.4967,70485.0
2015-08-20 11:40:00,44.73,44.76,44.71,44.75,52432.0,36.4886,36.513,36.4722,36.5049,52432.0
2015-08-20 11:50:00,44.75,44.81,44.73,44.8,27732.0,36.5049,36.5538,36.4886,36.5457,27732.0
2015-08-20 12:00:00,44.8,44.8,44.72,44.78,42011.0,36.5457,36.5457,36.4804,36.5293,42011.0
2015-08-20 12:10:00,44.79,44.79,44.71,44.75,93744.0,36.5375,36.5375,36.4722,36.5049,93744.0
2015-08-20 12:20:00,44.74,44.74,44.66,44.69,36039.0,36.4967,36.4967,36.4315,36.4559,36039.0
2015-08-20 12:30:00,44.68,44.73,44.66,44.68,34861.0,36.4478,36.4886,36.4315,36.4478,34861.0
2015-08-20 12:40:00,44.67,44.68,44.57,44.64,50053.0,36.4396,36.4478,36.358,36.4151,50053.0
2015-08-20 12:50:00,44.63,44.64,44.53,44.56,48558.0,36.407,36.4151,36.3254,36.3499,48558.0
2015-08-20 13:00:00,44.56,44.57,44.52,44.53,82375.0,36.3499,36.358,36.3173,36.3254,82375.0
2015-08-20 13:10:00,44.52,44.62,44.51,44.61,61669.0,36.3173,36.3988,36.3091,36.3907,61669.0
2015-08-20 13:20:00,44.6,44.68,44.59,44.64,173096.0,36.3825,36.4478,36.3744,36.4151,173096.0
2015-08-20 13:30:00,44.63,44.68,44.61,44.61,47805.0,36.407,36.4478,36.3907,36.3907,47805.0
2015-08-20 13:40:00,44.6,44.64,44.57,44.64,225568.0,36.3825,36.4151,36.358,36.4151,225568.0
2015-08-20 13:50:00,44.64,44.65,44.59,44.62,51755.0,36.4151,36.4233,36.3744,36.3988,51755.0
2015-08-20 14:00:00,44.61,44.61,44.49,44.49,89372.0,36.3907,36.3907,36.2928,36.2928,89372.0
2015-08-20 14:10:00,44.49,44.51,44.44,44.48,150448.0,36.2928,36.3091,36.252,36.2846,150448.0
2015-08-20 14:20:00,44.47,44.52,44.41,44.41,66889.0,36.2765,36.3173,36.2275,36.2275,66889.0
2015-08-20 14:30:00,44.41,44.43,44.37,44.42,51179.0,36.2275,36.2438,36.1949,36.2357,51179.0
2015-08-20 14:40:00,44.41,44.42,44.34,44.35,101509.0,36.2275,36.2357,36.1704,36.1786,101509.0
2015-08-20 14:50:00,44.35,44.41,44.35,44.38,82478.0,36.1786,36.2275,36.1786,36.203,82478.0
2015-08-20 15:00:00,44.38,44.45,44.37,44.45,91225.0,36.203,36.2601,36.1949,36.2601,91225.0
2015-08-20 15:10:00,44.46,44.48,44.42,44.44,157781.0,36.2683,36.2846,36.2357,36.252,157781.0
2015-08-20 15:20:00,44.43,44.51,44.43,44.51,122764.0,36.2438,36.3091,36.2438,36.3091,122764.0
2015-08-20 15:30:00,44.51,44.56,44.47,44.47,132669.0,36.3091,36.3499,36.2765,36.2765,132669.0
2015-08-20 15:40:00,44.46,44.49,44.39,44.4,266374.0,36.2683,36.2928,36.2112,36.2194,266374.0
2015-08-20 15:50:00,44.4,44.41,44.29,44.31,874928.0,36.2194,36.2275,36.1296,36.1459,874928.0
2015-08-21 09:30:00,44.01,44.09,43.94,44.03,706788.0,35.9012,35.9665,35.8441,35.9175,706788.0
2015-08-21 09:40:00,44.02,44.03,43.87,43.93,359849.0,35.9094,35.9175,35.787,35.836,359849.0
2015-08-21 09:50:00,43.93,43.94,43.86,43.9,208872.0,35.836,35.8441,35.7789,35.8115,208872.0
2015-08-21 10:00:00,43.9,44.04,43.9,43.98,464673.0,35.8115,35.9257,35.8115,35.8767,464673.0
2015-08-21 10:10:00,43.97,43.98,43.89,43.91,139963.0,35.8686,35.8767,35.8033,35.8196,139963.0
2015-08-21 10:20:00,43.9,43.98,43.87,43.87,94843.0,35.8115,35.8767,35.787,35.787,94843.0
2015-08-21 10:30:00,43.86,43.89,43.73,43.77,401907.0,35.7789,35.8033,35.6728,35.7054,401907.0
2015-08-21 10:40:00,43.77,43.84,43.74,43.75,168147.0,35.7054,35.7625,35.681,35.6891,168147.0
2015-08-21 10:50:00,43.74,43.81,43.7,43.76,132138.0,35.681,35.7381,35.6483,35.6973,132138.0
2015-08-21 11:00:00,43.76,43.76,43.69,43.7,76509.0,35.6973,35.6973,35.6402,35.6483,76509.0
2015-08-21 11:10:00,43.7,43.7,43.6,43.65,186730.0,35.6483,35.6483,35.5668,35.6075,186730.0
2015-08-21 11:20:00,43.65,43.66,43.57,43.63,151467.0,35.6075,35.6157,35.5423,35.5912,151467.0
2015-08-21 11:30:00,43.62,43.67,43.55,43.55,237056.0,35.5831,35.6239,35.526,35.526,237056.0
2015-08-21 11:40:00,43.56,43.68,43.54,43.68,308993.0,35.5341,35.632,35.5178,35.632,308993.0
2015-08-21 11:50:00,43.68,43.78,43.64,43.77,308603.0,35.632,35.7136,35.5994,35.7054,308603.0
2015-08-21 12:00:00,43.77,43.89,43.73,43.86,253046.0,35.7054,35.8033,35.6728,35.7789,253046.0
2015-08-21 12:10:00,43.86,43.91,43.76,43.82,161016.0,35.7789,35.8196,35.6973,35.7462,161016.0
2015-08-21 12:20:00,43.82,43.83,43.74,43.74,180542.0,35.7462,35.7544,35.681,35.681,180542.0
2015-08-21 12:30:00,43.75,43.8,43.73,43.76,121965.0,35.6891,35.7299,35.6728,35.6973,121965.0
2015-08-21 12:40:00,43.75,43.75,43.68,43.71,129362.0,35.6891,35.6891,35.632,35.6565,129362.0
2015-08-21 12:50:00,43.71,43.71,43.58,43.58,126144.0,35.6565,35.6565,35.5504,35.5504,126144.0
2015-08-21 13:00:00,43.57,43.64,43.51,43.52,250075.0,35.5423,35.5994,35.4933,35.5015,250075.0
2015-08-21 13:10:00,43.53,43.56,43.49,43.51,153967.0,35.5097,35.5341,35.477,35.4933,153967.0
2015-08-21 13:20:00,43.5,43.64,43.5,43.64,95674.0,35.4852,35.5994,35.4852,35.5994,95674.0
2015-08-21 13:30:00,43.63,43.66,43.54,43.65,194200.0,35.5912,35.6157,35.5178,35.6075,194200.0
2015-08-21 13:40:00,43.65,43.7,43.6,43.61,182774.0,35.6075,35.6483,35.5668,35.5749,182774.0
2015-08-21 13:50:00,43.6,43.67,43.54,43.67,193747.0,35.5668,35.6239,35.5178,35.6239,193747.0
2015-08-21 14:00:00,43.67,43.77,43.65,43.76,824377.0,35.6239,35.7054,35.6075,35.6973,824377.0
2015-08-21 14:10:00,43.76,43.77,43.69,43.71,630653.0,35.6973,35.7054,35.6402,35.6565,630653.0
2015-08-21 14:20:00,43.7,43.73,43.65,43.66,223965.0,35.6483,35.6728,35.6075,35.6157,223965.0
2015-08-21 14:30:00,43.66,43.7,43.55,43.57,253279.0,35.6157,35.6483,35.526,35.5423,253279.0
2015-08-21 14:40:00,43.58,43.58,43.43,43.43,177139.0,35.5504,35.5504,35.4281,35.4281,177139.0
2015-08-21 14:50:00,43.43,43.47,43.39,43.43,195803.0,35.4281,35.4607,35.3955,35.4281,195803.0
2015-08-21 15:00:00,43.43,43.46,43.36,43.36,201227.0,35.4281,35.4526,35.371,35.371,201227.0
2015-08-21 15:10:00,43.35,43.38,43.21,43.38,401766.0,35.3628,35.3873,35.2486,35.3873,401766.0
2015-08-21 15:20:00,43.38,43.45,43.34,43.41,265094.0,35.3873,35.4444,35.3547,35.4118,265094.0
2015-08-21 15:30:00,43.41,43.41,43.25,43.34,656769.0,35.4118,35.4118,35.2812,35.3547,656769.0
2015-08-21 15:40:00,43.34,43.41,43.31,43.38,457682.0,35.3547,35.4118,35.3302,35.3873,457682.0
2015-08-21 15:50:00,43.39,43.42,43.23,43.24,1310616.0,35.3955,35.4199,35.2649,35.2731,1310616.0
2015-08-24 09:30:00,40.64,41.26,39.35,40.87,513601.0,33.1521,33.6579,32.0998,33.3398,513601.0
2015-08-24 09:40:00,40.88,41.55,40.83,41.04,1262719.0,33.3479,33.8945,33.3071,33.4784,1262719.0
2015-08-24 09:50:00,41.03,41.41,40.77,41.39,1345891.0,33.4703,33.7803,33.2582,33.7639,1345891.0
2015-08-24 10:00:00,41.37,41.82,41.27,41.75,1150074.0,33.7476,34.1147,33.6661,34.0576,1150074.0
2015-08-24 10:10:00,41.73,42.12,41.71,42.06,1359902.0,34.0413,34.3594,34.025,34.3105,1359902.0
2015-08-24 10:20:00,42.05,42.39,42.01,42.02,1892856.0,34.3023,34.5797,34.2697,34.2779,1892856.0
2015-08-24 10:30:00,42.02,42.17,41.64,42.07,2343654.0,34.2779,34.4002,33.9679,34.3187,2343654.0
2015-08-24 10:40:00,42.07,42.19,41.89,42.1,1148657.0,34.3187,34.4166,34.1718,34.3431,1148657.0
2015-08-24 10:50:00,42.1,42.19,42.01,42.07,833554.0,34.3431,34.4166,34.2697,34.3187,833554.0
2015-08-24 11:00:00,42.08,42.13,41.91,41.99,851702.0,34.3268,34.3676,34.1881,34.2534,851702.0
2015-08-24 11:10:00,41.99,42.04,41.9,41.98,403525.0,34.2534,34.2942,34.18,34.2452,403525.0
2015-08-24 11:20:00,41.97,41.98,41.88,41.9,306596.0,34.2371,34.2452,34.1637,34.18,306596.0
2015-08-24 11:30:00,41.9,42.14,41.87,42.11,276347.0,34.18,34.3758,34.1555,34.3513,276347.0
2015-08-24 11:40:00,42.11,42.32,42.06,42.31,627390.0,34.3513,34.5226,34.3105,34.5144,627390.0
2015-08-24 11:50:00,42.31,42.65,42.3,42.59,709312.0,34.5144,34.7918,34.5063,34.7429,709312.0
2015-08-24 12:00:00,42.58,42.61,42.36,42.55,482274.0,34.7347,34.7592,34.5552,34.7102,482274.0
2015-08-24 12:10:00,42.55,42.62,42.44,42.6,495079.0,34.7102,34.7673,34.6205,34.751,495079.0
2015-08-24 12:20:00,42.62,42.79,42.6,42.74,347125.0,34.7673,34.906,34.751,34.8652,347125.0
2015-08-24 12:30:00,42.74,42.84,42.64,42.79,394671.0,34.8652,34.9468,34.7836,34.906,394671.0
2015-08-24 12:40:00,42.78,42.84,42.6,42.64,395149.0,34.8978,34.9468,34.751,34.7836,395149.0
2015-08-24 12:50:00,42.63,42.82,42.61,42.73,370241.0,34.7755,34.9305,34.7592,34.8571,370241.0
2015-08-24 13:00:00,42.73,42.84,42.73,42.83,111838.0,34.8571,34.9468,34.8571,34.9386,111838.0
2015-08-24 13:10:00,42.83,42.86,42.64,42.71,152190.0,34.9386,34.9631,34.7836,34.8407,152190.0
2015-08-24 13:20:00,42.7,42.71,42.43,42.51,391688.0,34.8326,34.8407,34.6123,34.6776,391688.0
2015-08-24 13:30:00,42.5,42.51,42.21,42.24,255313.0,34.6694,34.6776,34.4329,34.4573,255313.0
2015-08-24 13:40:00,42.23,42.4,42.22,42.36,236978.0,34.4492,34.5879,34.441,34.5552,236978.0
2015-08-24 13:50:00,42.36,42.37,42.09,42.1,197498.0,34.5552,34.5634,34.335,34.3431,197498.0
2015-08-24 14:00:00,42.11,42.16,42.02,42.03,330672.0,34.3513,34.3921,34.2779,34.286,330672.0
2015-08-24 14:10:00,42.03,42.1,41.86,42.07,537895.0,34.286,34.3431,34.1474,34.3187,537895.0
2015-08-24 14:20:00,42.07,42.13,41.95,41.98,291565.0,34.3187,34.3676,34.2208,34.2452,291565.0
2015-08-24 14:30:00,41.98,42.13,41.94,42.03,236429.0,34.2452,34.3676,34.2126,34.286,236429.0
2015-08-24 14:40:00,42.02,42.04,41.75,41.8,236596.0,34.2779,34.2942,34.0576,34.0984,236596.0
2015-08-24 14:50:00,41.8,41.82,41.36,41.4,715929.0,34.0984,34.1147,33.7395,33.7721,715929.0
2015-08-24 15:00:00,41.39,41.64,41.24,41.64,937983.0,33.7639,33.9679,33.6416,33.9679,937983.0
2015-08-24 15:10:00,41.63,41.63,41.31,41.33,586863.0,33.9597,33.9597,33.6987,33.715,586863.0
2015-08-24 15:20:00,41.33,41.37,41.19,41.26,703695.0,33.715,33.7476,33.6008,33.6579,703695.0
2015-08-24 15:30:00,41.26,41.78,41.17,41.75,625571.0,33.6579,34.0821,33.5845,34.0576,625571.0
2015-08-24 15:40:00,41.75,42.09,41.56,41.67,1258043.0,34.0576,34.335,33.9026,33.9924,1258043.0
2015-08-24 15:50:00,41.67,41.9,41.33,41.33,1698100.0,33.9924,34.18,33.715,33.715,1698100.0
2015-08-25 09:30:00,42.04,42.94,42.04,42.39,1238539.0,34.2942,35.0284,34.2942,34.5797,1238539.0
2015-08-25 09:40:00,42.38,42.44,42.16,42.2,544539.0,34.5715,34.6205,34.3921,34.4247,544539.0
2015-08-25 09:50:00,42.2,42.3,42.1,42.17,362095.0,34.4247,34.5063,34.3431,34.4002,362095.0
2015-08-25 10:00:00,42.16,42.16,42.01,42.08,299972.0,34.3921,34.3921,34.2697,34.3268,299972.0
2015-08-25 10:10:00,42.08,42.29,42.05,42.16,380981.0,34.3268,34.4981,34.3023,34.3921,380981.0
2015-08-25 10:20:00,42.15,42.16,41.97,42.06,494642.0,34.3839,34.3921,34.2371,34.3105,494642.0
2015-08-25 10:30:00,42.05,42.05,41.94,41.97,186514.0,34.3023,34.3023,34.2126,34.2371,186514.0
2015-08-25 10:40:00,41.97,42.05,41.91,42.0,155722.0,34.2371,34.3023,34.1881,34.2616,155722.0
2015-08-25 10:50:00,42.0,42.04,41.96,41.98,89781.0,34.2616,34.2942,34.2289,34.2452,89781.0
2015-08-25 11:00:00,41.98,42.05,41.94,42.03,545978.0,34.2452,34.3023,34.2126,34.286,545978.0
2015-08-25 11:10:00,42.05,42.17,42.05,42.15,90577.0,34.3023,34.4002,34.3023,34.3839,90577.0
2015-08-25 11:20:00,42.16,42.23,42.04,42.04,133874.0,34.3921,34.4492,34.2942,34.2942,133874.0
2015-08-25 11:30:00,42.04,42.07,41.99,42.01,164033.0,34.2942,34.3187,34.2534,34.2697,164033.0
2015-08-25 11:40:00,42.02,42.07,41.97,42.06,104554.0,34.2779,34.3187,34.2371,34.3105,104554.0
2015-08-25 11:50:00,42.05,42.08,41.95,41.95,71524.0,34.3023,34.3268,34.2208,34.2208,71524.0
2015-08-25 12:00:00,41.96,42.0,41.93,41.98,56696.0,34.2289,34.2616,34.2045,34.2452,56696.0
2015-08-25 12:10:00,41.97,42.03,41.92,41.94,62358.0,34.2371,34.286,34.1963,34.2126,62358.0
2015-08-25 12:20:00,41.95,42.03,41.94,41.98,51602.0,34.2208,34.286,34.2126,34.2452,51602.0
2015-08-25 12:30:00,41.96,42.0,41.91,41.91,47847.0,34.2289,34.2616,34.1881,34.1881,47847.0
2015-08-25 12:40:00,41.91,41.93,41.87,41.89,61279.0,34.1881,34.2045,34.1555,34.1718,61279.0
2015-08-25 12:50:00,41.9,41.91,41.8,41.81,207963.0,34.18,34.1881,34.0984,34.1066,207963.0
2015-08-25 13:00:00,41.81,41.86,41.78,41.81,112273.0,34.1066,34.1474,34.0821,34.1066,112273.0
2015-08-25 13:10:00,41.81,41.83,41.72,41.72,102472.0,34.1066,34.1229,34.0331,34.0331,102472.0
2015-08-25 13:20:00,41.72,41.78,41.55,41.57,347942.0,34.0331,34.0821,33.8945,33.9108,347942.0
2015-08-25 13:30:00,41.55,41.66,41.55,41.61,218378.0,33.8945,33.9842,33.8945,33.9434,218378.0
2015-08-25 13:40:00,41.59,41.6,41.5,41.53,90542.0,33.9271,33.9353,33.8537,33.8782,90542.0
2015-08-25 13:50:00,41.52,41.68,41.51,41.62,130910.0,33.87,34.0005,33.8618,33.9516,130910.0
2015-08-25 14:00:00,41.62,41.68,41.55,41.56,97257.0,33.9516,34.0005,33.8945,33.9026,97257.0
2015-08-25 14:10:00,41.56,41.62,41.52,41.58,112110.0,33.9026,33.9516,33.87,33.9189,112110.0
2015-08-25 14:20:00,41.58,41.65,41.52,41.56,216793.0,33.9189,33.976,33.87,33.9026,216793.0
2015-08-25 14:30:00,41.57,41.64,41.54,41.56,175869.0,33.9108,33.9679,33.8863,33.9026,175869.0
2015-08-25 14:40:00,41.56,41.7,41.55,41.7,207779.0,33.9026,34.0168,33.8945,34.0168,207779.0
2015-08-25 14:50:00,41.7,41.76,41.68,41.69,264407.0,34.0168,34.0658,34.0005,34.0087,264407.0
2015-08-25 15:00:00,41.68,41.7,41.54,41.55,218308.0,34.0005,34.0168,33.8863,33.8945,218308.0
2015-08-25 15:10:00,41.55,41.59,41.41,41.41,332469.0,33.8945,33.9271,33.7803,33.7803,332469.0
2015-08-25 15:20:00,41.41,41.42,41.26,41.29,813620.0,33.7803,33.7884,33.6579,33.6824,813620.0
2015-08-25 15:30:00,41.29,41.33,41.01,41.03,989439.0,33.6824,33.715,33.454,33.4703,989439.0
2015-08-25 15:40:00,41.02,41.16,40.8,40.84,1361036.0,33.4621,33.5763,33.2827,33.3153,1361036.0
2015-08-25 15:50:00,40.84,41.14,40.66,40.71,1746046.0,33.3153,33.56,33.1685,33.2092,1746046.0
2015-08-26 09:30:00,41.58,41.66,41.31,41.34,975800.0,33.9189,33.9842,33.6987,33.7232,975800.0
2015-08-26 09:40:00,41.35,41.39,41.05,41.19,896916.0,33.7313,33.7639,33.4866,33.6008,896916.0
2015-08-26 09:50:00,41.19,41.22,41.05,41.21,599619.0,33.6008,33.6253,33.4866,33.6171,599619.0
2015-08-26 10:00:00,41.21,41.3,41.15,41.24,375143.0,33.6171,33.6905,33.5682,33.6416,375143.0
2015-08-26 10:10:00,41.24,41.29,40.92,40.93,1436825.0,33.6416,33.6824,33.3805,33.3887,1436825.0
2015-08-26 10:20:00,40.92,41.16,40.89,41.13,1232486.0,33.3805,33.5763,33.3561,33.5519,1232486.0
2015-08-26 10:30:00,41.13,41.34,41.06,41.27,4030604.0,33.5519,33.7232,33.4948,33.6661,4030604.0
2015-08-26 10:40:00,41.27,41.53,41.14,41.4,4467880.0,33.6661,33.8782,33.56,33.7721,4467880.0
2015-08-26 10:50:00,41.4,41.58,41.33,41.37,511189.0,33.7721,33.9189,33.715,33.7476,511189.0
2015-08-26 11:00:00,41.37,41.45,41.25,41.34,766027.0,33.7476,33.8129,33.6497,33.7232,766027.0
2015-08-26 11:10:00,41.34,41.37,41.24,41.33,392103.0,33.7232,33.7476,33.6416,33.715,392103.0
2015-08-26 11:20:00,41.33,41.41,41.3,41.32,263772.0,33.715,33.7803,33.6905,33.7068,263772.0
2015-08-26 11:30:00,41.32,41.38,41.13,41.13,332754.0,33.7068,33.7558,33.5519,33.5519,332754.0
2015-08-26 11:40:00,41.13,41.36,41.12,41.33,344083.0,33.5519,33.7395,33.5437,33.715,344083.0
2015-08-26 11:50:00,41.33,41.41,41.29,41.35,266016.0,33.715,33.7803,33.6824,33.7313,266016.0
2015-08-26 12:00:00,41.35,41.37,41.22,41.32,174250.0,33.7313,33.7476,33.6253,33.7068,174250.0
2015-08-26 12:10:00,41.33,41.37,41.23,41.35,236208.0,33.715,33.7476,33.6334,33.7313,236208.0
2015-08-26 12:20:00,41.37,41.38,41.15,41.19,217400.0,33.7476,33.7558,33.5682,33.6008,217400.0
2015-08-26 12:30:00,41.19,41.21,41.1,41.12,273004.0,33.6008,33.6171,33.5274,33.5437,273004.0
2015-08-26 12:40:00,41.12,41.18,41.07,41.15,166288.0,33.5437,33.5926,33.5029,33.5682,166288.0
2015-08-26 12:50:00,41.14,41.26,41.09,41.26,174272.0,33.56,33.6579,33.5192,33.6579,174272.0
2015-08-26 13:00:00,41.26,41.34,41.13,41.16,184331.0,33.6579,33.7232,33.5519,33.5763,184331.0
2015-08-26 13:10:00,41.17,41.23,41.11,41.18,307754.0,33.5845,33.6334,33.5355,33.5926,307754.0
2015-08-26 13:20:00,41.18,41.34,41.18,41.34,229381.0,33.5926,33.7232,33.5926,33.7232,229381.0
2015-08-26 13:30:00,41.34,41.5,41.28,41.5,245539.0,33.7232,33.8537,33.6742,33.8537,245539.0
2015-08-26 13:40:00,41.49,41.51,41.31,41.34,256934.0,33.8455,33.8618,33.6987,33.7232,256934.0
2015-08-26 13:50:00,41.34,41.49,41.32,41.47,303109.0,33.7232,33.8455,33.7068,33.8292,303109.0
2015-08-26 14:00:00,41.47,41.49,41.39,41.44,277474.0,33.8292,33.8455,33.7639,33.8047,277474.0
2015-08-26 14:10:00,41.46,41.48,41.26,41.27,244859.0,33.8211,33.8374,33.6579,33.6661,244859.0
2015-08-26 14:20:00,41.27,41.33,41.24,41.29,216631.0,33.6661,33.715,33.6416,33.6824,216631.0
2015-08-26 14:30:00,41.3,41.42,41.25,41.4,212307.0,33.6905,33.7884,33.6497,33.7721,212307.0
2015-08-26 14:40:00,41.4,41.59,41.4,41.48,324841.0,33.7721,33.9271,33.7721,33.8374,324841.0
2015-08-26 14:50:00,41.48,41.55,41.42,41.51,270361.0,33.8374,33.8945,33.7884,33.8618,270361.0
2015-08-26 15:00:00,41.51,41.62,41.44,41.61,354619.0,33.8618,33.9516,33.8047,33.9434,354619.0
2015-08-26 15:10:00,41.61,41.78,41.61,41.76,638950.0,33.9434,34.0821,33.9434,34.0658,638950.0
2015-08-26 15:20:00,41.76,41.83,41.63,41.66,227592.0,34.0658,34.1229,33.9597,33.9842,227592.0
2015-08-26 15:30:00,41.67,41.82,41.66,41.67,410668.0,33.9924,34.1147,33.9842,33.9924,410668.0
2015-08-26 15:40:00,41.67,41.92,41.65,41.78,430493.0,33.9924,34.1963,33.976,34.0821,430493.0
2015-08-26 15:50:00,41.78,41.9,41.72,41.84,858026.0,34.0821,34.18,34.0331,34.131,858026.0
2015-08-27 09:30:00,42.5,42.91,42.44,42.88,886880.0,34.6694,35.0039,34.6205,34.9794,886880.0
2015-08-27 09:40:00,42.89,43.01,42.85,42.92,456495.0,34.9876,35.0855,34.9549,35.012,456495.0
2015-08-27 09:50:00,42.92,42.97,42.77,42.79,239807.0,35.012,35.0528,34.8897,34.906,239807.0
2015-08-27 10:00:00,42.8,42.89,42.7,42.8,199027.0,34.9142,34.9876,34.8326,34.9142,199027.0
2015-08-27 10:10:00,42.81,42.92,42.79,42.91,188728.0,34.9223,35.012,34.906,35.0039,188728.0
2015-08-27 10:20:00,42.9,42.9,42.8,42.86,221482.0,34.9957,34.9957,34.9142,34.9631,221482.0
2015-08-27 10:30:00,42.85,42.9,42.78,42.88,112693.0,34.9549,34.9957,34.8978,34.9794,112693.0
2015-08-27 10:40:00,42.88,43.03,42.86,43.03,230955.0,34.9794,35.1018,34.9631,35.1018,230955.0
2015-08-27 10:50:00,43.02,43.12,42.99,43.12,225722.0,35.0936,35.1752,35.0692,35.1752,225722.0
2015-08-27 11:00:00,43.11,43.24,43.09,43.14,447407.0,35.167,35.2731,35.1507,35.1915,447407.0
2015-08-27 11:10:00,43.15,43.2,43.1,43.15,357442.0,35.1997,35.2405,35.1589,35.1997,357442.0
2015-08-27 11:20:00,43.15,43.18,43.1,43.14,217946.0,35.1997,35.2241,35.1589,35.1915,217946.0
2015-08-27 11:30:00,43.15,43.16,43.03,43.03,168471.0,35.1997,35.2078,35.1018,35.1018,168471.0
2015-08-27 11:40:00,43.04,43.18,43.04,43.18,160359.0,35.1099,35.2241,35.1099,35.2241,160359.0
2015-08-27 11:50:00,43.19,43.22,43.15,43.21,87836.0,35.2323,35.2568,35.1997,35.2486,87836.0
2015-08-27 12:00:00,43.21,43.46,43.21,43.37,215413.0,35.2486,35.4526,35.2486,35.3791,215413.0
2015-08-27 12:10:00,43.38,43.41,43.35,43.39,82143.0,35.3873,35.4118,35.3628,35.3955,82143.0
2015-08-27 12:20:00,43.38,43.46,43.36,43.46,61580.0,35.3873,35.4526,35.371,35.4526,61580.0
2015-08-27 12:30:00,43.47,43.47,43.39,43.46,81688.0,35.4607,35.4607,35.3955,35.4526,81688.0
2015-08-27 12:40:00,43.45,43.45,43.32,43.4,80152.0,35.4444,35.4444,35.3383,35.4036,80152.0
2015-08-27 12:50:00,43.4,43.47,43.39,43.47,91180.0,35.4036,35.4607,35.3955,35.4607,91180.0
2015-08-27 13:00:00,43.47,43.51,43.4,43.51,124128.0,35.4607,35.4933,35.4036,35.4933,124128.0
2015-08-27 13:10:00,43.5,43.56,43.48,43.49,111557.0,35.4852,35.5341,35.4689,35.477,111557.0
2015-08-27 13:20:00,43.48,43.53,43.43,43.46,112026.0,35.4689,35.5097,35.4281,35.4526,112026.0
2015-08-27 13:30:00,43.47,43.51,43.41,43.45,84010.0,35.4607,35.4933,35.4118,35.4444,84010.0
2015-08-27 13:40:00,43.46,43.49,43.36,43.41,168545.0,35.4526,35.477,35.371,35.4118,168545.0
2015-08-27 13:50:00,43.41,43.46,43.37,43.45,99999.0,35.4118,35.4526,35.3791,35.4444,99999.0
2015-08-27 14:00:00,43.45,43.45,43.38,43.38,169744.0,35.4444,35.4444,35.3873,35.3873,169744.0
2015-08-27 14:10:00,43.39,43.41,43.22,43.24,251455.0,35.3955,35.4118,35.2568,35.2731,251455.0
2015-08-27 14:20:00,43.23,43.28,43.02,43.06,276287.0,35.2649,35.3057,35.0936,35.1263,276287.0
2015-08-27 14:30:00,43.06,43.18,43.02,43.16,157246.0,35.1263,35.2241,35.0936,35.2078,157246.0
2015-08-27 14:40:00,43.15,43.15,42.96,42.96,189105.0,35.1997,35.1997,35.0447,35.0447,189105.0
2015-08-27 14:50:00,42.96,42.97,42.67,42.68,420997.0,35.0447,35.0528,34.8081,34.8163,420997.0
2015-08-27 15:00:00,42.68,42.8,42.52,42.76,645513.0,34.8163,34.9142,34.6857,34.8815,645513.0
2015-08-27 15:10:00,42.74,42.89,42.67,42.84,556930.0,34.8652,34.9876,34.8081,34.9468,556930.0
2015-08-27 15:20:00,42.84,43.01,42.73,42.99,634660.0,34.9468,35.0855,34.8571,35.0692,634660.0
2015-08-27 15:30:00,43.0,43.14,42.93,43.02,606385.0,35.0773,35.1915,35.0202,35.0936,606385.0
2015-08-27 15:40:00,43.02,43.27,43.0,43.26,676381.0,35.0936,35.2976,35.0773,35.2894,676381.0
2015-08-27 15:50:00,43.25,43.37,43.19,43.37,1013222.0,35.2812,35.3791,35.2323,35.3791,1013222.0
2015-08-28 09:30:00,43.24,43.59,43.1,43.55,511917.0,35.2731,35.5586,35.1589,35.526,511917.0
2015-08-28 09:40:00,43.54,43.57,43.3,43.32,433305.0,35.5178,35.5423,35.322,35.3383,433305.0
2015-08-28 09:50:00,43.31,43.45,43.26,43.45,205090.0,35.3302,35.4444,35.2894,35.4444,205090.0
2015-08-28 10:00:00,43.46,43.56,43.41,43.49,236338.0,35.4526,35.5341,35.4118,35.477,236338.0
2015-08-28 10:10:00,43.5,43.61,43.44,43.56,163597.0,35.4852,35.5749,35.4362,35.5341,163597.0
2015-08-28 10:20:00,43.56,43.72,43.46,43.7,216609.0,35.5341,35.6647,35.4526,35.6483,216609.0
2015-08-28 10:30:00,43.7,43.76,43.59,43.6,222937.0,35.6483,35.6973,35.5586,35.5668,222937.0
2015-08-28 10:40:00,43.6,43.64,43.47,43.48,127407.0,35.5668,35.5994,35.4607,35.4689,127407.0
2015-08-28 10:50:00,43.48,43.55,43.43,43.43,174867.0,35.4689,35.526,35.4281,35.4281,174867.0
2015-08-28 11:00:00,43.43,43.53,43.43,43.47,123992.0,35.4281,35.5097,35.4281,35.4607,123992.0
2015-08-28 11:10:00,43.47,43.59,43.47,43.59,53087.0,35.4607,35.5586,35.4607,35.5586,53087.0
2015-08-28 11:20:00,43.59,43.67,43.58,43.66,100104.0,35.5586,35.6239,35.5504,35.6157,100104.0
2015-08-28 11:30:00,43.66,43.72,43.63,43.67,183670.0,35.6157,35.6647,35.5912,35.6239,183670.0
2015-08-28 11:40:00,43.67,43.67,43.56,43.61,330039.0,35.6239,35.6239,35.5341,35.5749,330039.0
2015-08-28 11:50:00,43.61,43.68,43.51,43.55,74694.0,35.5749,35.632,35.4933,35.526,74694.0
2015-08-28 12:00:00,43.55,43.58,43.5,43.52,87746.0,35.526,35.5504,35.4852,35.5015,87746.0
2015-08-28 12:10:00,43.51,43.67,43.48,43.66,86341.0,35.4933,35.6239,35.4689,35.6157,86341.0
2015-08-28 12:20:00,43.66,43.68,43.56,43.65,70542.0,35.6157,35.632,35.5341,35.6075,70542.0
2015-08-28 12:30:00,43.65,43.71,43.64,43.64,65167.0,35.6075,35.6565,35.5994,35.5994,65167.0
2015-08-28 12:40:00,43.64,43.66,43.55,43.61,66147.0,35.5994,35.6157,35.526,35.5749,66147.0
2015-08-28 12:50:00,43.61,43.67,43.58,43.61,57255.0,35.5749,35.6239,35.5504,35.5749,57255.0
2015-08-28 13:00:00,43.61,43.64,43.56,43.61,62806.0,35.5749,35.5994,35.5341,35.5749,62806.0
2015-08-28 13:10:00,43.61,43.64,43.55,43.6,61401.0,35.5749,35.5994,35.526,35.5668,61401.0
2015-08-28 13:20:00,43.6,43.6,43.44,43.44,107237.0,35.5668,35.5668,35.4362,35.4362,107237.0
2015-08-28 13:30:00,43.45,43.52,43.39,43.4,103277.0,35.4444,35.5015,35.3955,35.4036,103277.0
2015-08-28 13:40:00,43.4,43.49,43.37,43.46,147520.0,35.4036,35.477,35.3791,35.4526,147520.0
2015-08-28 13:50:00,43.47,43.55,43.47,43.47,89675.0,35.4607,35.526,35.4607,35.4607,89675.0
2015-08-28 14:00:00,43.48,43.6,43.48,43.58,108136.0,35.4689,35.5668,35.4689,35.5504,108136.0
2015-08-28 14:10:00,43.59,43.59,43.45,43.46,105448.0,35.5586,35.5586,35.4444,35.4526,105448.0
2015-08-28 14:20:00,43.47,43.54,43.42,43.48,80765.0,35.4607,35.5178,35.4199,35.4689,80765.0
2015-08-28 14:30:00,43.49,43.49,43.38,43.45,90098.0,35.477,35.477,35.3873,35.4444,90098.0
2015-08-28 14:40:00,43.45,43.57,43.42,43.56,81962.0,35.4444,35.5423,35.4199,35.5341,81962.0
2015-08-28 14:50:00,43.55,43.56,43.48,43.52,105059.0,35.526,35.5341,35.4689,35.5015,105059.0
2015-08-28 15:00:00,43.52,43.56,43.44,43.54,94195.0,35.5015,35.5341,35.4362,35.5178,94195.0
2015-08-28 15:10:00,43.53,43.54,43.46,43.48,93866.0,35.5097,35.5178,35.4526,35.4689,93866.0
2015-08-28 15:20:00,43.47,43.52,43.43,43.51,99505.0,35.4607,35.5015,35.4281,35.4933,99505.0
2015-08-28 15:30:00,43.5,43.5,43.38,43.42,142721.0,35.4852,35.4852,35.3873,35.4199,142721.0
2015-08-28 15:40:00,43.42,43.49,43.35,43.47,316042.0,35.4199,35.477,35.3628,35.4607,316042.0
2015-08-28 15:50:00,43.47,43.64,43.47,43.62,699240.0,35.4607,35.5994,35.4607,35.5831,699240.0
2015-08-31 09:30:00,43.44,43.44,43.03,43.04,813903.0,35.4362,35.4362,35.1018,35.1099,813903.0
2015-08-31 09:40:00,43.04,43.11,42.93,42.94,193132.0,35.1099,35.167,35.0202,35.0284,193132.0
2015-08-31 09:50:00,42.93,43.07,42.91,42.96,265470.0,35.0202,35.1344,35.0039,35.0447,265470.0
2015-08-31 10:00:00,42.97,43.05,42.88,43.04,198140.0,35.0528,35.1181,34.9794,35.1099,198140.0
2015-08-31 10:10:00,43.05,43.18,43.0,43.18,170359.0,35.1181,35.2241,35.0773,35.2241,170359.0
2015-08-31 10:20:00,43.18,43.37,43.13,43.35,134786.0,35.2241,35.3791,35.1834,35.3628,134786.0
2015-08-31 10:30:00,43.36,43.4,43.29,43.4,128370.0,35.371,35.4036,35.3139,35.4036,128370.0
2015-08-31 10:40:00,43.41,43.41,43.27,43.3,119376.0,35.4118,35.4118,35.2976,35.322,119376.0
2015-08-31 10:50:00,43.31,43.36,43.25,43.25,142741.0,35.3302,35.371,35.2812,35.2812,142741.0
2015-08-31 11:00:00,43.25,43.27,43.18,43.26,115357.0,35.2812,35.2976,35.2241,35.2894,115357.0
2015-08-31 11:10:00,43.27,43.37,43.25,43.35,75188.0,35.2976,35.3791,35.2812,35.3628,75188.0
2015-08-31 11:20:00,43.36,43.5,43.35,43.5,106882.0,35.371,35.4852,35.3628,35.4852,106882.0
2015-08-31 11:30:00,43.49,43.52,43.42,43.5,118418.0,35.477,35.5015,35.4199,35.4852,118418.0
2015-08-31 11:40:00,43.51,43.68,43.51,43.6,282267.0,35.4933,35.632,35.4933,35.5668,282267.0
2015-08-31 11:50:00,43.59,43.59,43.5,43.55,112828.0,35.5586,35.5586,35.4852,35.526,112828.0
2015-08-31 12:00:00,43.57,43.64,43.56,43.59,141008.0,35.5423,35.5994,35.5341,35.5586,141008.0
2015-08-31 12:10:00,43.58,43.63,43.55,43.61,907624.0,35.5504,35.5912,35.526,35.5749,907624.0
2015-08-31 12:20:00,43.62,43.65,43.57,43.62,73453.0,35.5831,35.6075,35.5423,35.5831,73453.0
2015-08-31 12:30:00,43.63,43.66,43.55,43.59,158510.0,35.5912,35.6157,35.526,35.5586,158510.0
2015-08-31 12:40:00,43.58,43.59,43.53,43.57,98885.0,35.5504,35.5586,35.5097,35.5423,98885.0
2015-08-31 12:50:00,43.58,43.63,43.54,43.55,122874.0,35.5504,35.5912,35.5178,35.526,122874.0
2015-08-31 13:00:00,43.55,43.6,43.55,43.6,102202.0,35.526,35.5668,35.526,35.5668,102202.0
2015-08-31 13:10:00,43.6,43.64,43.59,43.62,54679.0,35.5668,35.5994,35.5586,35.5831,54679.0
2015-08-31 13:20:00,43.62,43.63,43.54,43.54,74613.0,35.5831,35.5912,35.5178,35.5178,74613.0
2015-08-31 13:30:00,43.55,43.56,43.46,43.52,49670.0,35.526,35.5341,35.4526,35.5015,49670.0
2015-08-31 13:40:00,43.53,43.56,43.5,43.52,42680.0,35.5097,35.5341,35.4852,35.5015,42680.0
2015-08-31 13:50:00,43.51,43.56,43.5,43.56,49655.0,35.4933,35.5341,35.4852,35.5341,49655.0
2015-08-31 14:00:00,43.56,43.6,43.48,43.5,74724.0,35.5341,35.5668,35.4689,35.4852,74724.0
2015-08-31 14:10:00,43.49,43.49,43.38,43.38,100213.0,35.477,35.477,35.3873,35.3873,100213.0
2015-08-31 14:20:00,43.38,43.51,43.38,43.49,73731.0,35.3873,35.4933,35.3873,35.477,73731.0
2015-08-31 14:30:00,43.49,43.55,43.45,43.46,58683.0,35.477,35.526,35.4444,35.4526,58683.0
2015-08-31 14:40:00,43.46,43.46,43.37,43.38,42410.0,35.4526,35.4526,35.3791,35.3873,42410.0
2015-08-31 14:50:00,43.36,43.37,43.3,43.36,67071.0,35.371,35.3791,35.322,35.371,67071.0
2015-08-31 15:00:00,43.36,43.49,43.35,43.46,284869.0,35.371,35.477,35.3628,35.4526,284869.0
2015-08-31 15:10:00,43.45,43.45,43.34,43.35,61099.0,35.4444,35.4444,35.3547,35.3628,61099.0
2015-08-31 15:20:00,43.35,43.38,43.31,43.32,93773.0,35.3628,35.3873,35.3302,35.3383,93773.0
2015-08-31 15:30:00,43.32,43.46,43.31,43.35,797109.0,35.3383,35.4526,35.3302,35.3628,797109.0
2015-08-31 15:40:00,43.35,43.53,43.35,43.48,184804.0,35.3628,35.5097,35.3628,35.4689,184804.0
2015-08-31 15:50:00,43.48,43.5,43.38,43.4,600581.0,35.4689,35.4852,35.3873,35.4036,600581.0
2015-09-01 09:30:00,42.22,42.66,42.22,42.66,448605.0,34.441,34.8,34.441,34.8,448605.0
2015-09-01 09:40:00,42.67,42.76,42.5,42.55,669435.0,34.8081,34.8815,34.6694,34.7102,669435.0
2015-09-01 09:50:00,42.55,42.63,42.44,42.47,373606.0,34.7102,34.7755,34.6205,34.645,373606.0
2015-09-01 10:00:00,42.47,42.47,42.24,42.31,417443.0,34.645,34.645,34.4573,34.5144,417443.0
2015-09-01 10:10:00,42.31,42.41,42.25,42.33,321356.0,34.5144,34.596,34.4655,34.5308,321356.0
2015-09-01 10:20:00,42.33,42.41,42.31,42.37,251939.0,34.5308,34.596,34.5144,34.5634,251939.0
2015-09-01 10:30:00,42.38,42.52,42.3,42.45,256195.0,34.5715,34.6857,34.5063,34.6286,256195.0
2015-09-01 10:40:00,42.46,42.47,42.29,42.35,177440.0,34.6368,34.645,34.4981,34.5471,177440.0
2015-09-01 10:50:00,42.34,42.36,42.23,42.33,181154.0,34.5389,34.5552,34.4492,34.5308,181154.0
2015-09-01 11:00:00,42.34,42.45,42.24,42.44,146485.0,34.5389,34.6286,34.4573,34.6205,146485.0
2015-09-01 11:10:00,42.43,42.58,42.43,42.55,107102.0,34.6123,34.7347,34.6123,34.7102,107102.0
2015-09-01 11:20:00,42.54,42.58,42.42,42.43,141277.0,34.7021,34.7347,34.6042,34.6123,141277.0
2015-09-01 11:30:00,42.42,42.48,42.37,42.41,158799.0,34.6042,34.6531,34.5634,34.596,158799.0
2015-09-01 11:40:00,42.4,42.4,42.32,42.38,72410.0,34.5879,34.5879,34.5226,34.5715,72410.0
2015-09-01 11:50:00,42.38,42.41,42.3,42.33,90157.0,34.5715,34.596,34.5063,34.5308,90157.0
2015-09-01 12:00:00,42.33,42.4,42.24,42.27,116042.0,34.5308,34.5879,34.4573,34.4818,116042.0
2015-09-01 12:10:00,42.26,42.4,42.24,42.4,87150.0,34.4737,34.5879,34.4573,34.5879,87150.0
2015-09-01 12:20:00,42.39,42.4,42.25,42.27,90190.0,34.5797,34.5879,34.4655,34.4818,90190.0
2015-09-01 12:30:00,42.27,42.32,42.22,42.32,131119.0,34.4818,34.5226,34.441,34.5226,131119.0
2015-09-01 12:40:00,42.33,42.34,42.15,42.21,124784.0,34.5308,34.5389,34.3839,34.4329,124784.0
2015-09-01 12:50:00,42.21,42.24,42.15,42.19,75726.0,34.4329,34.4573,34.3839,34.4166,75726.0
2015-09-01 13:00:00,42.19,42.37,42.17,42.23,137559.0,34.4166,34.5634,34.4002,34.4492,137559.0
2015-09-01 13:10:00,42.23,42.3,42.17,42.23,183410.0,34.4492,34.5063,34.4002,34.4492,183410.0
2015-09-01 13:20:00,42.23,42.34,42.21,42.3,154507.0,34.4492,34.5389,34.4329,34.5063,154507.0
2015-09-01 13:30:00,42.29,42.34,42.24,42.26,110013.0,34.4981,34.5389,34.4573,34.4737,110013.0
2015-09-01 13:40:00,42.26,42.35,42.22,42.31,71639.0,34.4737,34.5471,34.441,34.5144,71639.0
2015-09-01 13:50:00,42.31,42.38,42.3,42.35,92839.0,34.5144,34.5715,34.5063,34.5471,92839.0
2015-09-01 14:00:00,42.35,42.35,42.25,42.31,112284.0,34.5471,34.5471,34.4655,34.5144,112284.0
2015-09-01 14:10:00,42.3,42.31,42.19,42.2,100896.0,34.5063,34.5144,34.4166,34.4247,100896.0
2015-09-01 14:20:00,42.18,42.29,42.17,42.23,168426.0,34.4084,34.4981,34.4002,34.4492,168426.0
2015-09-01 14:30:00,42.22,42.41,42.2,42.41,166909.0,34.441,34.596,34.4247,34.596,166909.0
2015-09-01 14:40:00,42.42,42.43,42.24,42.24,118394.0,34.6042,34.6123,34.4573,34.4573,118394.0
2015-09-01 14:50:00,42.24,42.35,42.19,42.19,126241.0,34.4573,34.5471,34.4166,34.4166,126241.0
2015-09-01 15:00:00,42.2,42.22,42.09,42.17,143258.0,34.4247,34.441,34.335,34.4002,143258.0
2015-09-01 15:10:00,42.16,42.21,42.09,42.11,204863.0,34.3921,34.4329,34.335,34.3513,204863.0
2015-09-01 15:20:00,42.12,42.15,42.0,42.02,223406.0,34.3594,34.3839,34.2616,34.2779,223406.0
2015-09-01 15:30:00,42.02,42.05,41.93,41.96,212024.0,34.2779,34.3023,34.2045,34.2289,212024.0
2015-09-01 15:40:00,41.96,42.0,41.78,41.96,576320.0,34.2289,34.2616,34.0821,34.2289,576320.0
2015-09-01 15:50:00,41.95,42.17,41.93,42.04,1197028.0,34.2208,34.4002,34.2045,34.2942,1197028.0
2015-09-02 09:30:00,42.55,42.69,42.27,42.34,266968.0,34.7102,34.8244,34.4818,34.5389,266968.0
2015-09-02 09:40:00,42.34,42.4,42.22,42.32,210136.0,34.5389,34.5879,34.441,34.5226,210136.0
2015-09-02 09:50:00,42.33,42.45,42.29,42.31,140111.0,34.5308,34.6286,34.4981,34.5144,140111.0
2015-09-02 10:00:00,42.3,42.4,42.27,42.29,121727.0,34.5063,34.5879,34.4818,34.4981,121727.0
2015-09-02 10:10:00,42.28,42.35,42.2,42.22,1229758.0,34.49,34.5471,34.4247,34.441,1229758.0
2015-09-02 10:20:00,42.22,42.3,42.18,42.18,128807.0,34.441,34.5063,34.4084,34.4084,128807.0
2015-09-02 10:30:00,42.18,42.19,42.04,42.13,275781.0,34.4084,34.4166,34.2942,34.3676,275781.0
2015-09-02 10:40:00,42.14,42.18,41.99,42.01,99608.0,34.3758,34.4084,34.2534,34.2697,99608.0
2015-09-02 10:50:00,42.0,42.11,42.0,42.1,130880.0,34.2616,34.3513,34.2616,34.3431,130880.0
2015-09-02 11:00:00,42.1,42.23,42.1,42.2,76043.0,34.3431,34.4492,34.3431,34.4247,76043.0
2015-09-02 11:10:00,42.21,42.26,42.13,42.24,94541.0,34.4329,34.4737,34.3676,34.4573,94541.0
2015-09-02 11:20:00,42.24,42.34,42.23,42.26,268946.0,34.4573,34.5389,34.4492,34.4737,268946.0
2015-09-02 11:30:00,42.27,42.28,42.1,42.11,239089.0,34.4818,34.49,34.3431,34.3513,239089.0
2015-09-02 11:40:00,42.11,42.18,42.09,42.1,46685.0,34.3513,34.4084,34.335,34.3431,46685.0
2015-09-02 11:50:00,42.08,42.09,42.0,42.08,99621.0,34.3268,34.335,34.2616,34.3268,99621.0
2015-09-02 12:00:00,42.07,42.08,42.01,42.03,48836.0,34.3187,34.3268,34.2697,34.286,48836.0
2015-09-02 12:10:00,42.04,42.1,42.02,42.1,47778.0,34.2942,34.3431,34.2779,34.3431,47778.0
2015-09-02 12:20:00,42.1,42.21,42.09,42.18,61366.0,34.3431,34.4329,34.335,34.4084,61366.0
2015-09-02 12:30:00,42.17,42.28,42.17,42.28,86646.0,34.4002,34.49,34.4002,34.49,86646.0
2015-09-02 12:40:00,42.29,42.37,42.23,42.36,90040.0,34.4981,34.5634,34.4492,34.5552,90040.0
2015-09-02 12:50:00,42.35,42.4,42.24,42.38,60260.0,34.5471,34.5879,34.4573,34.5715,60260.0
2015-09-02 13:00:00,42.37,42.4,42.27,42.29,207768.0,34.5634,34.5879,34.4818,34.4981,207768.0
2015-09-02 13:10:00,42.28,42.32,42.23,42.24,68255.0,34.49,34.5226,34.4492,34.4573,68255.0
2015-09-02 13:20:00,42.24,42.36,42.22,42.36,70959.0,34.4573,34.5552,34.441,34.5552,70959.0
2015-09-02 13:30:00,42.35,42.35,42.24,42.28,49835.0,34.5471,34.5471,34.4573,34.49,49835.0
2015-09-02 13:40:00,42.28,42.35,42.27,42.31,32043.0,34.49,34.5471,34.4818,34.5144,32043.0
2015-09-02 13:50:00,42.31,42.32,42.25,42.28,45737.0,34.5144,34.5226,34.4655,34.49,45737.0
2015-09-02 14:00:00,42.29,42.35,42.22,42.31,185428.0,34.4981,34.5471,34.441,34.5144,185428.0
2015-09-02 14:10:00,42.31,42.43,42.31,42.39,116959.0,34.5144,34.6123,34.5144,34.5797,116959.0
2015-09-02 14:20:00,42.39,42.46,42.37,42.41,177129.0,34.5797,34.6368,34.5634,34.596,177129.0
2015-09-02 14:30:00,42.41,42.45,42.34,42.37,103211.0,34.596,34.6286,34.5389,34.5634,103211.0
2015-09-02 14:40:00,42.38,42.38,42.27,42.33,97129.0,34.5715,34.5715,34.4818,34.5308,97129.0
2015-09-02 14:50:00,42.32,42.41,42.31,42.41,82155.0,34.5226,34.596,34.5144,34.596,82155.0
2015-09-02 15:00:00,42.41,42.46,42.35,42.36,89236.0,34.596,34.6368,34.5471,34.5552,89236.0
2015-09-02 15:10:00,42.36,42.42,42.24,42.33,184615.0,34.5552,34.6042,34.4573,34.5308,184615.0
2015-09-02 15:20:00,42.33,42.4,42.29,42.4,118170.0,34.5308,34.5879,34.4981,34.5879,118170.0
2015-09-02 15:30:00,42.39,42.5,42.37,42.45,333935.0,34.5797,34.6694,34.5634,34.6286,333935.0
2015-09-02 15:40:00,42.46,42.54,42.43,42.5,359678.0,34.6368,34.7021,34.6123,34.6694,359678.0
2015-09-02 15:50:00,42.5,42.65,42.5,42.64,969872.0,34.6694,34.7918,34.6694,34.7836,969872.0
2015-09-03 09:30:00,42.75,42.92,42.71,42.91,610125.0,34.8734,35.012,34.8407,35.0039,610125.0
2015-09-03 09:40:00,42.91,43.09,42.86,43.06,326858.0,35.0039,35.1507,34.9631,35.1263,326858.0
2015-09-03 09:50:00,43.07,43.13,43.01,43.06,161999.0,35.1344,35.1834,35.0855,35.1263,161999.0
2015-09-03 10:00:00,43.05,43.18,43.01,43.17,133169.0,35.1181,35.2241,35.0855,35.216,133169.0
2015-09-03 10:10:00,43.16,43.29,43.14,43.26,152644.0,35.2078,35.3139,35.1915,35.2894,152644.0
2015-09-03 10:20:00,43.27,43.33,43.26,43.32,72889.0,35.2976,35.3465,35.2894,35.3383,72889.0
2015-09-03 10:30:00,43.31,43.32,43.19,43.27,86246.0,35.3302,35.3383,35.2323,35.2976,86246.0
2015-09-03 10:40:00,43.26,43.33,43.26,43.32,53246.0,35.2894,35.3465,35.2894,35.3383,53246.0
2015-09-03 10:50:00,43.32,43.38,43.28,43.3,109021.0,35.3383,35.3873,35.3057,35.322,109021.0
2015-09-03 11:00:00,43.31,43.32,43.23,43.26,148395.0,35.3302,35.3383,35.2649,35.2894,148395.0
2015-09-03 11:10:00,43.27,43.28,43.14,43.18,80594.0,35.2976,35.3057,35.1915,35.2241,80594.0
2015-09-03 11:20:00,43.18,43.23,43.14,43.22,69276.0,35.2241,35.2649,35.1915,35.2568,69276.0
2015-09-03 11:30:00,43.23,43.23,43.16,43.16,87266.0,35.2649,35.2649,35.2078,35.2078,87266.0
2015-09-03 11:40:00,43.16,43.21,43.13,43.15,56358.0,35.2078,35.2486,35.1834,35.1997,56358.0
2015-09-03 11:50:00,43.14,43.14,43.04,43.09,145821.0,35.1915,35.1915,35.1099,35.1507,145821.0
2015-09-03 12:00:00,43.08,43.17,43.08,43.17,64196.0,35.1426,35.216,35.1426,35.216,64196.0
2015-09-03 12:10:00,43.17,43.17,43.09,43.16,30338.0,35.216,35.216,35.1507,35.2078,30338.0
2015-09-03 12:20:00,43.16,43.18,43.09,43.13,55068.0,35.2078,35.2241,35.1507,35.1834,55068.0
2015-09-03 12:30:00,43.12,43.14,43.02,43.03,53311.0,35.1752,35.1915,35.0936,35.1018,53311.0
2015-09-03 12:40:00,43.01,43.07,42.97,43.05,74012.0,35.0855,35.1344,35.0528,35.1181,74012.0
2015-09-03 12:50:00,43.06,43.08,43.02,43.04,27117.0,35.1263,35.1426,35.0936,35.1099,27117.0
2015-09-03 13:00:00,43.05,43.05,42.89,42.93,61711.0,35.1181,35.1181,34.9876,35.0202,61711.0
2015-09-03 13:10:00,42.92,43.0,42.88,43.0,36455.0,35.012,35.0773,34.9794,35.0773,36455.0
2015-09-03 13:20:00,43.0,43.08,42.98,43.06,36399.0,35.0773,35.1426,35.061,35.1263,36399.0
2015-09-03 13:30:00,43.06,43.06,42.98,43.01,25625.0,35.1263,35.1263,35.061,35.0855,25625.0
2015-09-03 13:40:00,43.0,43.02,42.93,43.02,44087.0,35.0773,35.0936,35.0202,35.0936,44087.0
2015-09-03 13:50:00,43.01,43.01,42.9,42.91,46960.0,35.0855,35.0855,34.9957,35.0039,46960.0
2015-09-03 14:00:00,42.88,42.96,42.84,42.85,56557.0,34.9794,35.0447,34.9468,34.9549,56557.0
2015-09-03 14:10:00,42.85,42.89,42.83,42.89,74188.0,34.9549,34.9876,34.9386,34.9876,74188.0
2015-09-03 14:20:00,42.89,42.93,42.83,42.9,87867.0,34.9876,35.0202,34.9386,34.9957,87867.0
2015-09-03 14:30:00,42.91,42.99,42.88,42.99,64730.0,35.0039,35.0692,34.9794,35.0692,64730.0
2015-09-03 14:40:00,42.99,43.04,42.95,42.99,37090.0,35.0692,35.1099,35.0365,35.0692,37090.0
2015-09-03 14:50:00,42.98,43.0,42.92,43.0,119321.0,35.061,35.0773,35.012,35.0773,119321.0
2015-09-03 15:00:00,43.0,43.01,42.87,42.88,104997.0,35.0773,35.0855,34.9713,34.9794,104997.0
2015-09-03 15:10:00,42.89,43.0,42.89,42.95,68765.0,34.9876,35.0773,34.9876,35.0365,68765.0
2015-09-03 15:20:00,42.96,42.99,42.89,42.93,137049.0,35.0447,35.0692,34.9876,35.0202,137049.0
2015-09-03 15:30:00,42.92,42.94,42.79,42.88,355331.0,35.012,35.0284,34.906,34.9794,355331.0
2015-09-03 15:40:00,42.87,43.03,42.82,42.96,220125.0,34.9713,35.1018,34.9305,35.0447,220125.0
2015-09-03 15:50:00,42.95,43.05,42.91,42.91,448016.0,35.0365,35.1181,35.0039,35.0039,448016.0
2015-09-04 09:30:00,42.23,42.4,42.14,42.26,721327.0,34.4492,34.5879,34.3758,34.4737,721327.0
2015-09-04 09:40:00,42.27,42.38,42.18,42.19,600004.0,34.4818,34.5715,34.4084,34.4166,600004.0
2015-09-04 09:50:00,42.18,42.19,42.05,42.18,430488.0,34.4084,34.4166,34.3023,34.4084,430488.0
2015-09-04 10:00:00,42.17,42.3,42.12,42.3,99454.0,34.4002,34.5063,34.3594,34.5063,99454.0
2015-09-04 10:10:00,42.3,42.33,42.24,42.26,134381.0,34.5063,34.5308,34.4573,34.4737,134381.0
2015-09-04 10:20:00,42.27,42.38,42.25,42.37,213177.0,34.4818,34.5715,34.4655,34.5634,213177.0
2015-09-04 10:30:00,42.36,42.43,42.34,42.42,117481.0,34.5552,34.6123,34.5389,34.6042,117481.0
2015-09-04 10:40:00,42.43,42.44,42.3,42.31,124751.0,34.6123,34.6205,34.5063,34.5144,124751.0
2015-09-04 10:50:00,42.31,42.37,42.28,42.35,113541.0,34.5144,34.5634,34.49,34.5471,113541.0
2015-09-04 11:00:00,42.36,42.42,42.3,42.32,107036.0,34.5552,34.6042,34.5063,34.5226,107036.0
2015-09-04 11:10:00,42.31,42.33,42.28,42.3,267666.0,34.5144,34.5308,34.49,34.5063,267666.0
2015-09-04 11:20:00,42.29,42.31,42.25,42.29,49654.0,34.4981,34.5144,34.4655,34.4981,49654.0
2015-09-04 11:30:00,42.29,42.29,42.19,42.24,129608.0,34.4981,34.4981,34.4166,34.4573,129608.0
2015-09-04 11:40:00,42.23,42.34,42.23,42.32,41472.0,34.4492,34.5389,34.4492,34.5226,41472.0
2015-09-04 11:50:00,42.34,42.34,42.26,42.27,57822.0,34.5389,34.5389,34.4737,34.4818,57822.0
2015-09-04 12:00:00,42.27,42.29,42.23,42.28,48566.0,34.4818,34.4981,34.4492,34.49,48566.0
2015-09-04 12:10:00,42.28,42.29,42.24,42.24,44078.0,34.49,34.4981,34.4573,34.4573,44078.0
2015-09-04 12:20:00,42.24,42.24,42.14,42.15,81032.0,34.4573,34.4573,34.3758,34.3839,81032.0
2015-09-04 12:30:00,42.15,42.22,42.12,42.17,72150.0,34.3839,34.441,34.3594,34.4002,72150.0
2015-09-04 12:40:00,42.16,42.17,42.1,42.15,64841.0,34.3921,34.4002,34.3431,34.3839,64841.0
2015-09-04 12:50:00,42.15,42.18,42.13,42.15,56000.0,34.3839,34.4084,34.3676,34.3839,56000.0
2015-09-04 13:00:00,42.15,42.16,42.1,42.13,79277.0,34.3839,34.3921,34.3431,34.3676,79277.0
2015-09-04 13:10:00,42.14,42.19,42.12,42.15,44776.0,34.3758,34.4166,34.3594,34.3839,44776.0
2015-09-04 13:20:00,42.15,42.15,42.09,42.14,30382.0,34.3839,34.3839,34.335,34.3758,30382.0
2015-09-04 13:30:00,42.13,42.19,42.12,42.18,68036.0,34.3676,34.4166,34.3594,34.4084,68036.0
2015-09-04 13:40:00,42.18,42.19,42.13,42.14,40879.0,34.4084,34.4166,34.3676,34.3758,40879.0
2015-09-04 13:50:00,42.15,42.18,42.11,42.11,43534.0,34.3839,34.4084,34.3513,34.3513,43534.0
2015-09-04 14:00:00,42.11,42.12,42.02,42.06,110045.0,34.3513,34.3594,34.2779,34.3105,110045.0
2015-09-04 14:10:00,42.06,42.1,42.04,42.04,60558.0,34.3105,34.3431,34.2942,34.2942,60558.0
2015-09-04 14:20:00,42.05,42.06,41.98,42.02,84657.0,34.3023,34.3105,34.2452,34.2779,84657.0
2015-09-04 14:30:00,42.02,42.03,41.98,42.0,63327.0,34.2779,34.286,34.2452,34.2616,63327.0
2015-09-04 14:40:00,42.02,42.08,42.0,42.06,128644.0,34.2779,34.3268,34.2616,34.3105,128644.0
2015-09-04 14:50:00,42.07,42.07,42.01,42.07,55051.0,34.3187,34.3187,34.2697,34.3187,55051.0
2015-09-04 15:00:00,42.1,42.14,42.07,42.1,142582.0,34.3431,34.3758,34.3187,34.3431,142582.0
2015-09-04 15:10:00,42.1,42.1,42.03,42.05,245773.0,34.3431,34.3431,34.286,34.3023,245773.0
2015-09-04 15:20:00,42.04,42.07,42.0,42.07,85246.0,34.2942,34.3187,34.2616,34.3187,85246.0
2015-09-04 15:30:00,42.08,42.19,42.04,42.14,249124.0,34.3268,34.4166,34.2942,34.3758,249124.0
2015-09-04 15:40:00,42.13,42.31,42.12,42.3,330183.0,34.3676,34.5144,34.3594,34.5063,330183.0
2015-09-04 15:50:00,42.31,42.31,42.04,42.04,631167.0,34.5144,34.5144,34.2942,34.2942,631167.0
2015-09-08 09:30:00,42.81,42.85,42.67,42.73,248173.0,34.9223,34.9549,34.8081,34.8571,248173.0
2015-09-08 09:40:00,42.73,42.87,42.73,42.83,196385.0,34.8571,34.9713,34.8571,34.9386,196385.0
2015-09-08 09:50:00,42.84,42.84,42.66,42.7,83412.0,34.9468,34.9468,34.8,34.8326,83412.0
2015-09-08 10:00:00,42.7,42.71,42.6,42.61,99688.0,34.8326,34.8407,34.751,34.7592,99688.0
2015-09-08 10:10:00,42.61,42.67,42.6,42.65,51529.0,34.7592,34.8081,34.751,34.7918,51529.0
2015-09-08 10:20:00,42.64,42.67,42.58,42.66,63420.0,34.7836,34.8081,34.7347,34.8,63420.0
2015-09-08 10:30:00,42.67,42.71,42.65,42.69,79904.0,34.8081,34.8407,34.7918,34.8244,79904.0
2015-09-08 10:40:00,42.69,42.69,42.57,42.61,50915.0,34.8244,34.8244,34.7265,34.7592,50915.0
2015-09-08 10:50:00,42.61,42.75,42.61,42.72,93112.0,34.7592,34.8734,34.7592,34.8489,93112.0
2015-09-08 11:00:00,42.72,42.76,42.69,42.74,44394.0,34.8489,34.8815,34.8244,34.8652,44394.0
2015-09-08 11:10:00,42.74,42.84,42.74,42.79,48820.0,34.8652,34.9468,34.8652,34.906,48820.0
2015-09-08 11:20:00,42.79,42.85,42.75,42.81,77919.0,34.906,34.9549,34.8734,34.9223,77919.0
2015-09-08 11:30:00,42.81,42.83,42.78,42.79,50485.0,34.9223,34.9386,34.8978,34.906,50485.0
2015-09-08 11:40:00,42.78,42.81,42.73,42.74,52184.0,34.8978,34.9223,34.8571,34.8652,52184.0
2015-09-08 11:50:00,42.74,42.78,42.71,42.77,57166.0,34.8652,34.8978,34.8407,34.8897,57166.0
2015-09-08 12:00:00,42.76,42.82,42.74,42.81,41918.0,34.8815,34.9305,34.8652,34.9223,41918.0
2015-09-08 12:10:00,42.81,42.87,42.78,42.87,59435.0,34.9223,34.9713,34.8978,34.9713,59435.0
2015-09-08 12:20:00,42.87,42.94,42.86,42.94,1267353.0,34.9713,35.0284,34.9631,35.0284,1267353.0
2015-09-08 12:30:00,42.94,42.95,42.88,42.89,45798.0,35.0284,35.0365,34.9794,34.9876,45798.0
2015-09-08 12:40:00,42.88,42.92,42.87,42.91,43086.0,34.9794,35.012,34.9713,35.0039,43086.0
2015-09-08 12:50:00,42.92,42.92,42.8,42.8,65629.0,35.012,35.012,34.9142,34.9142,65629.0
2015-09-08 13:00:00,42.81,42.84,42.79,42.82,182210.0,34.9223,34.9468,34.906,34.9305,182210.0
2015-09-08 13:10:00,42.82,42.86,42.81,42.82,38292.0,34.9305,34.9631,34.9223,34.9305,38292.0
2015-09-08 13:20:00,42.82,42.84,42.79,42.83,213941.0,34.9305,34.9468,34.906,34.9386,213941.0
2015-09-08 13:30:00,42.83,42.9,42.79,42.89,46599.0,34.9386,34.9957,34.906,34.9876,46599.0
2015-09-08 13:40:00,42.9,42.92,42.89,42.92,75468.0,34.9957,35.012,34.9876,35.012,75468.0
2015-09-08 13:50:00,42.92,42.97,42.91,42.95,73450.0,35.012,35.0528,35.0039,35.0365,73450.0
2015-09-08 14:00:00,42.95,43.0,42.94,42.96,40657.0,35.0365,35.0773,35.0284,35.0447,40657.0
2015-09-08 14:10:00,42.96,43.0,42.91,42.97,78011.0,35.0447,35.0773,35.0039,35.0528,78011.0
2015-09-08 14:20:00,42.98,43.04,42.97,43.01,38825.0,35.061,35.1099,35.0528,35.0855,38825.0
2015-09-08 14:30:00,43.02,43.1,43.02,43.08,49968.0,35.0936,35.1589,35.0936,35.1426,49968.0
2015-09-08 14:40:00,43.08,43.12,43.07,43.07,48899.0,35.1426,35.1752,35.1344,35.1344,48899.0
2015-09-08 14:50:00,43.08,43.12,43.05,43.06,117062.0,35.1426,35.1752,35.1181,35.1263,117062.0
2015-09-08 15:00:00,43.07,43.07,43.03,43.05,185116.0,35.1344,35.1344,35.1018,35.1181,185116.0
2015-09-08 15:10:00,43.05,43.08,43.03,43.05,121078.0,35.1181,35.1426,35.1018,35.1181,121078.0
2015-09-08 15:20:00,43.06,43.09,43.01,43.08,212734.0,35.1263,35.1507,35.0855,35.1426,212734.0
2015-09-08 15:30:00,43.08,43.14,43.05,43.12,503947.0,35.1426,35.1915,35.1181,35.1752,503947.0
2015-09-08 15:40:00,43.13,43.13,43.07,43.1,123109.0,35.1834,35.1834,35.1344,35.1589,123109.0
2015-09-08 15:50:00,43.11,43.12,43.07,43.1,604453.0,35.167,35.1752,35.1344,35.1589,604453.0
2015-09-09 09:30:00,43.36,43.73,43.35,43.65,741680.0,35.371,35.6728,35.3628,35.6075,741680.0
2015-09-09 09:40:00,43.65,43.67,43.57,43.61,346812.0,35.6075,35.6239,35.5423,35.5749,346812.0
2015-09-09 09:50:00,43.61,43.7,43.58,43.59,127095.0,35.5749,35.6483,35.5504,35.5586,127095.0
2015-09-09 10:00:00,43.59,43.65,43.48,43.49,111092.0,35.5586,35.6075,35.4689,35.477,111092.0
2015-09-09 10:10:00,43.48,43.5,43.39,43.41,93208.0,35.4689,35.4852,35.3955,35.4118,93208.0
2015-09-09 10:20:00,43.41,43.55,43.39,43.51,94374.0,35.4118,35.526,35.3955,35.4933,94374.0
2015-09-09 10:30:00,43.51,43.54,43.41,43.44,140436.0,35.4933,35.5178,35.4118,35.4362,140436.0
2015-09-09 10:40:00,43.45,43.45,43.34,43.41,152420.0,35.4444,35.4444,35.3547,35.4118,152420.0
2015-09-09 10:50:00,43.41,43.41,43.29,43.33,181254.0,35.4118,35.4118,35.3139,35.3465,181254.0
2015-09-09 11:00:00,43.33,43.37,43.3,43.37,47078.0,35.3465,35.3791,35.322,35.3791,47078.0
2015-09-09 11:10:00,43.38,43.44,43.37,43.37,30627.0,35.3873,35.4362,35.3791,35.3791,30627.0
2015-09-09 11:20:00,43.37,43.37,43.3,43.33,408409.0,35.3791,35.3791,35.322,35.3465,408409.0
2015-09-09 11:30:00,43.34,43.4,43.31,43.31,90103.0,35.3547,35.4036,35.3302,35.3302,90103.0
2015-09-09 11:40:00,43.31,43.31,43.22,43.24,90742.0,35.3302,35.3302,35.2568,35.2731,90742.0
2015-09-09 11:50:00,43.23,43.34,43.21,43.34,31008.0,35.2649,35.3547,35.2486,35.3547,31008.0
2015-09-09 12:00:00,43.34,43.35,43.26,43.31,41197.0,35.3547,35.3628,35.2894,35.3302,41197.0
2015-09-09 12:10:00,43.32,43.37,43.3,43.37,24522.0,35.3383,35.3791,35.322,35.3791,24522.0
2015-09-09 12:20:00,43.38,43.39,43.31,43.35,24709.0,35.3873,35.3955,35.3302,35.3628,24709.0
2015-09-09 12:30:00,43.35,43.38,43.29,43.31,54229.0,35.3628,35.3873,35.3139,35.3302,54229.0
2015-09-09 12:40:00,43.31,43.32,43.27,43.27,42645.0,35.3302,35.3383,35.2976,35.2976,42645.0
2015-09-09 12:50:00,43.26,43.26,43.19,43.24,37773.0,35.2894,35.2894,35.2323,35.2731,37773.0
2015-09-09 13:00:00,43.24,43.26,43.21,43.22,33206.0,35.2731,35.2894,35.2486,35.2568,33206.0
2015-09-09 13:10:00,43.23,43.23,43.19,43.21,30890.0,35.2649,35.2649,35.2323,35.2486,30890.0
2015-09-09 13:20:00,43.21,43.22,43.08,43.1,54095.0,35.2486,35.2568,35.1426,35.1589,54095.0
2015-09-09 13:30:00,43.09,43.09,43.01,43.01,64980.0,35.1507,35.1507,35.0855,35.0855,64980.0
2015-09-09 13:40:00,43.01,43.01,42.98,42.99,146580.0,35.0855,35.0855,35.061,35.0692,146580.0
2015-09-09 13:50:00,42.98,42.99,42.86,42.87,148695.0,35.061,35.0692,34.9631,34.9713,148695.0
2015-09-09 14:00:00,42.87,42.89,42.82,42.87,175047.0,34.9713,34.9876,34.9305,34.9713,175047.0
2015-09-09 14:10:00,42.87,42.97,42.87,42.96,81093.0,34.9713,35.0528,34.9713,35.0447,81093.0
2015-09-09 14:20:00,42.96,42.96,42.85,42.91,107634.0,35.0447,35.0447,34.9549,35.0039,107634.0
2015-09-09 14:30:00,42.91,42.93,42.85,42.9,62301.0,35.0039,35.0202,34.9549,34.9957,62301.0
2015-09-09 14:40:00,42.9,42.95,42.87,42.95,111669.0,34.9957,35.0365,34.9713,35.0365,111669.0
2015-09-09 14:50:00,42.94,43.03,42.93,42.99,81836.0,35.0284,35.1018,35.0202,35.0692,81836.0
2015-09-09 15:00:00,42.98,43.09,42.92,43.08,183898.0,35.061,35.1507,35.012,35.1426,183898.0
2015-09-09 15:10:00,43.08,43.14,43.0,43.1,235635.0,35.1426,35.1915,35.0773,35.1589,235635.0
2015-09-09 15:20:00,43.09,43.13,42.95,42.97,163702.0,35.1507,35.1834,35.0365,35.0528,163702.0
2015-09-09 15:30:00,42.97,42.97,42.8,42.84,199499.0,35.0528,35.0528,34.9142,34.9468,199499.0
2015-09-09 15:40:00,42.85,42.85,42.73,42.79,394152.0,34.9549,34.9549,34.8571,34.906,394152.0
2015-09-09 15:50:00,42.78,42.81,42.7,42.76,412092.0,34.8978,34.9223,34.8326,34.8815,412092.0
2015-09-10 09:30:00,42.53,42.87,42.53,42.83,386599.0,34.6939,34.9713,34.6939,34.9386,386599.0
2015-09-10 09:40:00,42.83,42.88,42.75,42.82,321273.0,34.9386,34.9794,34.8734,34.9305,321273.0
2015-09-10 09:50:00,42.81,42.81,42.62,42.62,147932.0,34.9223,34.9223,34.7673,34.7673,147932.0
2015-09-10 10:00:00,42.63,42.71,42.6,42.67,168861.0,34.7755,34.8407,34.751,34.8081,168861.0
2015-09-10 10:10:00,42.67,42.73,42.62,42.72,152733.0,34.8081,34.8571,34.7673,34.8489,152733.0
2015-09-10 10:20:00,42.73,42.78,42.66,42.73,105996.0,34.8571,34.8978,34.8,34.8571,105996.0
2015-09-10 10:30:00,42.73,42.93,42.72,42.89,187478.0,34.8571,35.0202,34.8489,34.9876,187478.0
2015-09-10 10:40:00,42.9,43.02,42.9,43.01,79312.0,34.9957,35.0936,34.9957,35.0855,79312.0
2015-09-10 10:50:00,43.02,43.07,42.95,42.96,104615.0,35.0936,35.1344,35.0365,35.0447,104615.0
2015-09-10 11:00:00,42.95,42.96,42.82,42.83,127210.0,35.0365,35.0447,34.9305,34.9386,127210.0
2015-09-10 11:10:00,42.82,42.84,42.74,42.76,134929.0,34.9305,34.9468,34.8652,34.8815,134929.0
2015-09-10 11:20:00,42.76,42.81,42.72,42.81,165440.0,34.8815,34.9223,34.8489,34.9223,165440.0
2015-09-10 11:30:00,42.81,42.93,42.8,42.93,114434.0,34.9223,35.0202,34.9142,35.0202,114434.0
2015-09-10 11:40:00,42.93,42.98,42.88,42.89,103372.0,35.0202,35.061,34.9794,34.9876,103372.0
2015-09-10 11:50:00,42.89,42.98,42.87,42.93,144767.0,34.9876,35.061,34.9713,35.0202,144767.0
2015-09-10 12:00:00,42.93,43.02,42.88,43.02,95831.0,35.0202,35.0936,34.9794,35.0936,95831.0
2015-09-10 12:10:00,43.02,43.04,42.94,42.94,58324.0,35.0936,35.1099,35.0284,35.0284,58324.0
2015-09-10 12:20:00,42.93,42.97,42.88,42.91,92574.0,35.0202,35.0528,34.9794,35.0039,92574.0
2015-09-10 12:30:00,42.91,42.97,42.88,42.95,84165.0,35.0039,35.0528,34.9794,35.0365,84165.0
2015-09-10 12:40:00,42.95,42.98,42.9,42.98,80464.0,35.0365,35.061,34.9957,35.061,80464.0
2015-09-10 12:50:00,42.98,42.98,42.89,42.93,59466.0,35.061,35.061,34.9876,35.0202,59466.0
2015-09-10 13:00:00,42.92,42.96,42.9,42.94,57647.0,35.012,35.0447,34.9957,35.0284,57647.0
2015-09-10 13:10:00,42.94,42.97,42.91,42.93,69402.0,35.0284,35.0528,35.0039,35.0202,69402.0
2015-09-10 13:20:00,42.93,43.08,42.91,43.07,131454.0,35.0202,35.1426,35.0039,35.1344,131454.0
2015-09-10 13:30:00,43.07,43.16,43.05,43.13,190585.0,35.1344,35.2078,35.1181,35.1834,190585.0
2015-09-10 13:40:00,43.13,43.14,43.06,43.12,92862.0,35.1834,35.1915,35.1263,35.1752,92862.0
2015-09-10 13:50:00,43.12,43.14,43.07,43.13,540410.0,35.1752,35.1915,35.1344,35.1834,540410.0
2015-09-10 14:00:00,43.13,43.16,43.1,43.1,65641.0,35.1834,35.2078,35.1589,35.1589,65641.0
2015-09-10 14:10:00,43.1,43.14,43.06,43.08,35822.0,35.1589,35.1915,35.1263,35.1426,35822.0
2015-09-10 14:20:00,43.07,43.11,43.06,43.09,67433.0,35.1344,35.167,35.1263,35.1507,67433.0
2015-09-10 14:30:00,43.09,43.13,43.05,43.05,30360.0,35.1507,35.1834,35.1181,35.1181,30360.0
2015-09-10 14:40:00,43.05,43.09,43.01,43.02,28780.0,35.1181,35.1507,35.0855,35.0936,28780.0
2015-09-10 14:50:00,43.02,43.03,42.9,42.9,78488.0,35.0936,35.1018,34.9957,34.9957,78488.0
2015-09-10 15:00:00,42.9,42.92,42.84,42.87,103527.0,34.9957,35.012,34.9468,34.9713,103527.0
2015-09-10 15:10:00,42.87,42.93,42.83,42.84,85692.0,34.9713,35.0202,34.9386,34.9468,85692.0
2015-09-10 15:20:00,42.84,42.87,42.76,42.8,140671.0,34.9468,34.9713,34.8815,34.9142,140671.0
2015-09-10 15:30:00,42.8,42.83,42.75,42.82,173519.0,34.9142,34.9386,34.8734,34.9305,173519.0
2015-09-10 15:40:00,42.81,42.83,42.75,42.83,184978.0,34.9223,34.9386,34.8734,34.9386,184978.0
2015-09-10 15:50:00,42.82,42.89,42.77,42.87,296442.0,34.9305,34.9876,34.8897,34.9713,296442.0
2015-09-11 09:30:00,42.49,42.75,42.49,42.72,308434.0,34.6613,34.8734,34.6613,34.8489,308434.0
2015-09-11 09:40:00,42.72,42.73,42.6,42.6,214886.0,34.8489,34.8571,34.751,34.751,214886.0
2015-09-11 09:50:00,42.59,42.61,42.48,42.48,163403.0,34.7429,34.7592,34.6531,34.6531,163403.0
2015-09-11 10:00:00,42.48,42.52,42.43,42.5,89394.0,34.6531,34.6857,34.6123,34.6694,89394.0
2015-09-11 10:10:00,42.5,42.57,42.5,42.57,60896.0,34.6694,34.7265,34.6694,34.7265,60896.0
2015-09-11 10:20:00,42.58,42.63,42.56,42.56,75193.0,34.7347,34.7755,34.7184,34.7184,75193.0
2015-09-11 10:30:00,42.56,42.58,42.5,42.55,122339.0,34.7184,34.7347,34.6694,34.7102,122339.0
2015-09-11 10:40:00,42.55,42.57,42.52,42.55,54672.0,34.7102,34.7265,34.6857,34.7102,54672.0
2015-09-11 10:50:00,42.55,42.55,42.48,42.5,42920.0,34.7102,34.7102,34.6531,34.6694,42920.0
2015-09-11 11:00:00,42.5,42.56,42.48,42.52,79000.0,34.6694,34.7184,34.6531,34.6857,79000.0
2015-09-11 11:10:00,42.53,42.53,42.49,42.52,32242.0,34.6939,34.6939,34.6613,34.6857,32242.0
2015-09-11 11:20:00,42.52,42.57,42.49,42.57,34456.0,34.6857,34.7265,34.6613,34.7265,34456.0
2015-09-11 11:30:00,42.58,42.62,42.51,42.62,51968.0,34.7347,34.7673,34.6776,34.7673,51968.0
2015-09-11 11:40:00,42.63,42.64,42.59,42.62,81104.0,34.7755,34.7836,34.7429,34.7673,81104.0
2015-09-11 11:50:00,42.62,42.71,42.62,42.69,48960.0,34.7673,34.8407,34.7673,34.8244,48960.0
2015-09-11 12:00:00,42.69,42.81,42.68,42.76,109183.0,34.8244,34.9223,34.8163,34.8815,109183.0
2015-09-11 12:10:00,42.76,42.83,42.74,42.75,28514.0,34.8815,34.9386,34.8652,34.8734,28514.0
2015-09-11 12:20:00,42.75,42.76,42.71,42.74,22445.0,34.8734,34.8815,34.8407,34.8652,22445.0
2015-09-11 12:30:00,42.74,42.76,42.68,42.68,29453.0,34.8652,34.8815,34.8163,34.8163,29453.0
2015-09-11 12:40:00,42.68,42.76,42.67,42.76,35263.0,34.8163,34.8815,34.8081,34.8815,35263.0
2015-09-11 12:50:00,42.75,42.79,42.72,42.74,40723.0,34.8734,34.906,34.8489,34.8652,40723.0
2015-09-11 13:00:00,42.75,42.75,42.71,42.71,16928.0,34.8734,34.8734,34.8407,34.8407,16928.0
2015-09-11 13:10:00,42.72,42.72,42.67,42.67,25261.0,34.8489,34.8489,34.8081,34.8081,25261.0
2015-09-11 13:20:00,42.66,42.67,42.6,42.6,33851.0,34.8,34.8081,34.751,34.751,33851.0
2015-09-11 13:30:00,42.6,42.61,42.56,42.6,28098.0,34.751,34.7592,34.7184,34.751,28098.0
2015-09-11 13:40:00,42.6,42.65,42.59,42.62,16167.0,34.751,34.7918,34.7429,34.7673,16167.0
2015-09-11 13:50:00,42.62,42.65,42.6,42.65,18418.0,34.7673,34.7918,34.751,34.7918,18418.0
2015-09-11 14:00:00,42.64,42.65,42.59,42.63,36397.0,34.7836,34.7918,34.7429,34.7755,36397.0
2015-09-11 14:10:00,42.63,42.66,42.63,42.66,17380.0,34.7755,34.8,34.7755,34.8,17380.0
2015-09-11 14:20:00,42.66,42.7,42.65,42.65,29347.0,34.8,34.8326,34.7918,34.7918,29347.0
2015-09-11 14:30:00,42.66,42.73,42.66,42.72,38806.0,34.8,34.8571,34.8,34.8489,38806.0
2015-09-11 14:40:00,42.72,42.72,42.66,42.67,40294.0,34.8489,34.8489,34.8,34.8081,40294.0
2015-09-11 14:50:00,42.67,42.67,42.62,42.67,19252.0,34.8081,34.8081,34.7673,34.8081,19252.0
2015-09-11 15:00:00,42.68,42.76,42.68,42.73,45987.0,34.8163,34.8815,34.8163,34.8571,45987.0
2015-09-11 15:10:00,42.73,42.79,42.73,42.76,42282.0,34.8571,34.906,34.8571,34.8815,42282.0
2015-09-11 15:20:00,42.76,42.77,42.71,42.73,34749.0,34.8815,34.8897,34.8407,34.8571,34749.0
2015-09-11 15:30:00,42.73,42.76,42.7,42.76,105923.0,34.8571,34.8815,34.8326,34.8815,105923.0
2015-09-11 15:40:00,42.76,42.77,42.72,42.72,98473.0,34.8815,34.8897,34.8489,34.8489,98473.0
2015-09-11 15:50:00,42.72,42.82,42.72,42.8,401052.0,34.8489,34.9305,34.8489,34.9142,401052.0
2015-09-14 09:30:00,42.75,42.76,42.43,42.45,285954.0,34.8734,34.8815,34.6123,34.6286,285954.0
2015-09-14 09:40:00,42.44,42.45,42.25,42.28,191581.0,34.6205,34.6286,34.4655,34.49,191581.0
2015-09-14 09:50:00,42.28,42.31,42.21,42.3,162680.0,34.49,34.5144,34.4329,34.5063,162680.0
2015-09-14 10:00:00,42.3,42.34,42.28,42.33,86740.0,34.5063,34.5389,34.49,34.5308,86740.0
2015-09-14 10:10:00,42.33,42.42,42.32,42.38,240207.0,34.5308,34.6042,34.5226,34.5715,240207.0
2015-09-14 10:20:00,42.38,42.38,42.3,42.33,68766.0,34.5715,34.5715,34.5063,34.5308,68766.0
2015-09-14 10:30:00,42.33,42.5,42.33,42.49,64591.0,34.5308,34.6694,34.5308,34.6613,64591.0
2015-09-14 10:40:00,42.49,42.51,42.45,42.5,36708.0,34.6613,34.6776,34.6286,34.6694,36708.0
2015-09-14 10:50:00,42.5,42.5,42.42,42.46,49722.0,34.6694,34.6694,34.6042,34.6368,49722.0
2015-09-14 11:00:00,42.45,42.51,42.43,42.44,41349.0,34.6286,34.6776,34.6123,34.6205,41349.0
2015-09-14 11:10:00,42.44,42.47,42.41,42.44,60893.0,34.6205,34.645,34.596,34.6205,60893.0
2015-09-14 11:20:00,42.44,42.44,42.34,42.36,97145.0,34.6205,34.6205,34.5389,34.5552,97145.0
2015-09-14 11:30:00,42.35,42.35,42.3,42.32,34898.0,34.5471,34.5471,34.5063,34.5226,34898.0
2015-09-14 11:40:00,42.31,42.35,42.28,42.33,36650.0,34.5144,34.5471,34.49,34.5308,36650.0
2015-09-14 11:50:00,42.34,42.41,42.33,42.37,27000.0,34.5389,34.596,34.5308,34.5634,27000.0
2015-09-14 12:00:00,42.37,42.39,42.33,42.34,66187.0,34.5634,34.5797,34.5308,34.5389,66187.0
2015-09-14 12:10:00,42.34,42.34,42.27,42.3,41750.0,34.5389,34.5389,34.4818,34.5063,41750.0
2015-09-14 12:20:00,42.3,42.35,42.27,42.33,56833.0,34.5063,34.5471,34.4818,34.5308,56833.0
2015-09-14 12:30:00,42.33,42.38,42.3,42.36,56599.0,34.5308,34.5715,34.5063,34.5552,56599.0
2015-09-14 12:40:00,42.35,42.36,42.33,42.33,42718.0,34.5471,34.5552,34.5308,34.5308,42718.0
2015-09-14 12:50:00,42.33,42.34,42.3,42.3,32890.0,34.5308,34.5389,34.5063,34.5063,32890.0
2015-09-14 13:00:00,42.3,42.31,42.25,42.29,46876.0,34.5063,34.5144,34.4655,34.4981,46876.0
2015-09-14 13:10:00,42.28,42.34,42.28,42.34,58653.0,34.49,34.5389,34.49,34.5389,58653.0
2015-09-14 13:20:00,42.34,42.34,42.29,42.3,27251.0,34.5389,34.5389,34.4981,34.5063,27251.0
2015-09-14 13:30:00,42.3,42.34,42.29,42.34,63024.0,34.5063,34.5389,34.4981,34.5389,63024.0
2015-09-14 13:40:00,42.34,42.39,42.33,42.37,119826.0,34.5389,34.5797,34.5308,34.5634,119826.0
2015-09-14 13:50:00,42.37,42.39,42.33,42.39,35929.0,34.5634,34.5797,34.5308,34.5797,35929.0
2015-09-14 14:00:00,42.4,42.4,42.29,42.3,31280.0,34.5879,34.5879,34.4981,34.5063,31280.0
2015-09-14 14:10:00,42.3,42.34,42.29,42.33,32154.0,34.5063,34.5389,34.4981,34.5308,32154.0
2015-09-14 14:20:00,42.34,42.36,42.26,42.27,36208.0,34.5389,34.5552,34.4737,34.4818,36208.0
2015-09-14 14:30:00,42.26,42.28,42.25,42.28,52052.0,34.4737,34.49,34.4655,34.49,52052.0
2015-09-14 14:40:00,42.28,42.3,42.25,42.25,89905.0,34.49,34.5063,34.4655,34.4655,89905.0
2015-09-14 14:50:00,42.26,42.33,42.23,42.29,78034.0,34.4737,34.5308,34.4492,34.4981,78034.0
2015-09-14 15:00:00,42.29,42.29,42.22,42.23,39125.0,34.4981,34.4981,34.441,34.4492,39125.0
2015-09-14 15:10:00,42.24,42.31,42.23,42.27,60378.0,34.4573,34.5144,34.4492,34.4818,60378.0
2015-09-14 15:20:00,42.27,42.29,42.24,42.26,80610.0,34.4818,34.4981,34.4573,34.4737,80610.0
2015-09-14 15:30:00,42.26,42.27,42.22,42.23,100783.0,34.4737,34.4818,34.441,34.4492,100783.0
2015-09-14 15:40:00,42.24,42.25,42.2,42.24,102628.0,34.4573,34.4655,34.4247,34.4573,102628.0
2015-09-14 15:50:00,42.23,42.29,42.21,42.27,284712.0,34.4492,34.4981,34.4329,34.4818,284712.0
2015-09-15 09:30:00,42.38,42.51,42.29,42.3,217847.0,34.5715,34.6776,34.4981,34.5063,217847.0
2015-09-15 09:40:00,42.3,42.34,42.27,42.31,225574.0,34.5063,34.5389,34.4818,34.5144,225574.0
2015-09-15 09:50:00,42.32,42.41,42.31,42.37,85608.0,34.5226,34.596,34.5144,34.5634,85608.0
2015-09-15 10:00:00,42.37,42.4,42.33,42.34,54194.0,34.5634,34.5879,34.5308,34.5389,54194.0
2015-09-15 10:10:00,42.34,42.48,42.34,42.48,36667.0,34.5389,34.6531,34.5389,34.6531,36667.0
2015-09-15 10:20:00,42.48,42.56,42.45,42.46,102415.0,34.6531,34.7184,34.6286,34.6368,102415.0
2015-09-15 10:30:00,42.47,42.56,42.47,42.52,85304.0,34.645,34.7184,34.645,34.6857,85304.0
2015-09-15 10:40:00,42.52,42.65,42.52,42.57,152998.0,34.6857,34.7918,34.6857,34.7265,152998.0
2015-09-15 10:50:00,42.58,42.58,42.54,42.58,61922.0,34.7347,34.7347,34.7021,34.7347,61922.0
2015-09-15 11:00:00,42.59,42.61,42.54,42.57,96927.0,34.7429,34.7592,34.7021,34.7265,96927.0
2015-09-15 11:10:00,42.57,42.59,42.53,42.53,44469.0,34.7265,34.7429,34.6939,34.6939,44469.0
2015-09-15 11:20:00,42.53,42.58,42.5,42.56,44653.0,34.6939,34.7347,34.6694,34.7184,44653.0
2015-09-15 11:30:00,42.57,42.6,42.55,42.55,57028.0,34.7265,34.751,34.7102,34.7102,57028.0
2015-09-15 11:40:00,42.55,42.57,42.53,42.54,65394.0,34.7102,34.7265,34.6939,34.7021,65394.0
2015-09-15 11:50:00,42.55,42.57,42.53,42.55,27206.0,34.7102,34.7265,34.6939,34.7102,27206.0
2015-09-15 12:00:00,42.57,42.62,42.56,42.61,21553.0,34.7265,34.7673,34.7184,34.7592,21553.0
2015-09-15 12:10:00,42.62,42.66,42.59,42.63,39068.0,34.7673,34.8,34.7429,34.7755,39068.0
2015-09-15 12:20:00,42.63,42.63,42.56,42.57,27557.0,34.7755,34.7755,34.7184,34.7265,27557.0
2015-09-15 12:30:00,42.57,42.58,42.54,42.57,46975.0,34.7265,34.7347,34.7021,34.7265,46975.0
2015-09-15 12:40:00,42.57,42.58,42.52,42.53,37036.0,34.7265,34.7347,34.6857,34.6939,37036.0
2015-09-15 12:50:00,42.52,42.55,42.5,42.54,29509.0,34.6857,34.7102,34.6694,34.7021,29509.0
2015-09-15 13:00:00,42.55,42.57,42.53,42.53,82401.0,34.7102,34.7265,34.6939,34.6939,82401.0
2015-09-15 13:10:00,42.53,42.59,42.52,42.56,41188.0,34.6939,34.7429,34.6857,34.7184,41188.0
2015-09-15 13:20:00,42.57,42.61,42.55,42.57,47514.0,34.7265,34.7592,34.7102,34.7265,47514.0
2015-09-15 13:30:00,42.57,42.65,42.57,42.58,141899.0,34.7265,34.7918,34.7265,34.7347,141899.0
2015-09-15 13:40:00,42.59,42.64,42.59,42.62,35203.0,34.7429,34.7836,34.7429,34.7673,35203.0
2015-09-15 13:50:00,42.61,42.62,42.57,42.59,48586.0,34.7592,34.7673,34.7265,34.7429,48586.0
2015-09-15 14:00:00,42.59,42.64,42.58,42.64,29196.0,34.7429,34.7836,34.7347,34.7836,29196.0
2015-09-15 14:10:00,42.64,42.68,42.62,42.62,92020.0,34.7836,34.8163,34.7673,34.7673,92020.0
2015-09-15 14:20:00,42.61,42.61,42.58,42.61,55726.0,34.7592,34.7592,34.7347,34.7592,55726.0
2015-09-15 14:30:00,42.59,42.64,42.59,42.63,26346.0,34.7429,34.7836,34.7429,34.7755,26346.0
2015-09-15 14:40:00,42.63,42.66,42.62,42.63,93286.0,34.7755,34.8,34.7673,34.7755,93286.0
2015-09-15 14:50:00,42.63,42.66,42.6,42.65,86291.0,34.7755,34.8,34.751,34.7918,86291.0
2015-09-15 15:00:00,42.66,42.69,42.64,42.68,56265.0,34.8,34.8244,34.7836,34.8163,56265.0
2015-09-15 15:10:00,42.69,42.73,42.68,42.69,39668.0,34.8244,34.8571,34.8163,34.8244,39668.0
2015-09-15 15:20:00,42.68,42.71,42.65,42.7,55800.0,34.8163,34.8407,34.7918,34.8326,55800.0
2015-09-15 15:30:00,42.69,42.71,42.65,42.67,153414.0,34.8244,34.8407,34.7918,34.8081,153414.0
2015-09-15 15:40:00,42.66,42.69,42.61,42.63,182568.0,34.8,34.8244,34.7592,34.7755,182568.0
2015-09-15 15:50:00,42.63,42.66,42.59,42.62,286177.0,34.7755,34.8,34.7429,34.7673,286177.0
2015-09-16 09:30:00,42.65,42.8,42.6,42.8,300785.0,34.7918,34.9142,34.751,34.9142,300785.0
2015-09-16 09:40:00,42.8,42.87,42.7,42.71,224670.0,34.9142,34.9713,34.8326,34.8407,224670.0
2015-09-16 09:50:00,42.71,42.74,42.65,42.66,85192.0,34.8407,34.8652,34.7918,34.8,85192.0
2015-09-16 10:00:00,42.66,42.78,42.63,42.78,127627.0,34.8,34.8978,34.7755,34.8978,127627.0
2015-09-16 10:10:00,42.77,42.85,42.76,42.83,68443.0,34.8897,34.9549,34.8815,34.9386,68443.0
2015-09-16 10:20:00,42.83,42.87,42.81,42.86,28468.0,34.9386,34.9713,34.9223,34.9631,28468.0
2015-09-16 10:30:00,42.86,42.88,42.81,42.87,105709.0,34.9631,34.9794,34.9223,34.9713,105709.0
2015-09-16 10:40:00,42.86,42.91,42.84,42.86,84189.0,34.9631,35.0039,34.9468,34.9631,84189.0
2015-09-16 10:50:00,42.86,42.93,42.85,42.89,63181.0,34.9631,35.0202,34.9549,34.9876,63181.0
2015-09-16 11:00:00,42.89,42.98,42.87,42.97,56527.0,34.9876,35.061,34.9713,35.0528,56527.0
2015-09-16 11:10:00,42.98,43.05,42.98,43.04,210156.0,35.061,35.1181,35.061,35.1099,210156.0
2015-09-16 11:20:00,43.04,43.12,43.03,43.09,107551.0,35.1099,35.1752,35.1018,35.1507,107551.0
2015-09-16 11:30:00,43.09,43.09,43.03,43.04,33290.0,35.1507,35.1507,35.1018,35.1099,33290.0
2015-09-16 11:40:00,43.04,43.05,42.98,42.98,110361.0,35.1099,35.1181,35.061,35.061,110361.0
2015-09-16 11:50:00,42.98,43.05,42.98,43.04,39567.0,35.061,35.1181,35.061,35.1099,39567.0
2015-09-16 12:00:00,43.03,43.04,42.96,42.98,221789.0,35.1018,35.1099,35.0447,35.061,221789.0
2015-09-16 12:10:00,42.99,43.06,42.99,43.06,55322.0,35.0692,35.1263,35.0692,35.1263,55322.0
2015-09-16 12:20:00,43.05,43.07,43.03,43.07,43933.0,35.1181,35.1344,35.1018,35.1344,43933.0
2015-09-16 12:30:00,43.05,43.1,43.02,43.1,82915.0,35.1181,35.1589,35.0936,35.1589,82915.0
2015-09-16 12:40:00,43.1,43.1,43.04,43.05,40319.0,35.1589,35.1589,35.1099,35.1181,40319.0
2015-09-16 12:50:00,43.04,43.11,43.03,43.09,37379.0,35.1099,35.167,35.1018,35.1507,37379.0
2015-09-16 13:00:00,43.09,43.14,43.05,43.14,34010.0,35.1507,35.1915,35.1181,35.1915,34010.0
2015-09-16 13:10:00,43.13,43.14,43.08,43.08,13226.0,35.1834,35.1915,35.1426,35.1426,13226.0
2015-09-16 13:20:00,43.08,43.09,42.99,43.0,233292.0,35.1426,35.1507,35.0692,35.0773,233292.0
2015-09-16 13:30:00,43.0,43.05,42.99,43.0,50317.0,35.0773,35.1181,35.0692,35.0773,50317.0
2015-09-16 13:40:00,43.0,43.02,42.98,43.01,19032.0,35.0773,35.0936,35.061,35.0855,19032.0
2015-09-16 13:50:00,43.02,43.06,43.02,43.06,25351.0,35.0936,35.1263,35.0936,35.1263,25351.0
2015-09-16 14:00:00,43.06,43.09,43.04,43.08,26288.0,35.1263,35.1507,35.1099,35.1426,26288.0
2015-09-16 14:10:00,43.07,43.07,43.0,43.02,45789.0,35.1344,35.1344,35.0773,35.0936,45789.0
2015-09-16 14:20:00,43.03,43.03,42.97,42.99,78656.0,35.1018,35.1018,35.0528,35.0692,78656.0
2015-09-16 14:30:00,42.99,42.99,42.96,42.98,123574.0,35.0692,35.0692,35.0447,35.061,123574.0
2015-09-16 14:40:00,42.98,43.08,42.97,43.08,31092.0,35.061,35.1426,35.0528,35.1426,31092.0
2015-09-16 14:50:00,43.08,43.13,43.05,43.11,109025.0,35.1426,35.1834,35.1181,35.167,109025.0
2015-09-16 15:00:00,43.11,43.14,43.09,43.1,80745.0,35.167,35.1915,35.1507,35.1589,80745.0
2015-09-16 15:10:00,43.1,43.13,43.07,43.11,120693.0,35.1589,35.1834,35.1344,35.167,120693.0
2015-09-16 15:20:00,43.12,43.18,43.1,43.17,72686.0,35.1752,35.2241,35.1589,35.216,72686.0
2015-09-16 15:30:00,43.17,43.24,43.17,43.23,77969.0,35.216,35.2731,35.216,35.2649,77969.0
2015-09-16 15:40:00,43.22,43.24,43.17,43.19,137251.0,35.2568,35.2731,35.216,35.2323,137251.0
2015-09-16 15:50:00,43.19,43.26,43.17,43.21,370151.0,35.2323,35.2894,35.216,35.2486,370151.0
2015-09-17 09:30:00,43.14,43.22,43.0,43.14,481397.0,35.1915,35.2568,35.0773,35.1915,481397.0
2015-09-17 09:40:00,43.14,43.2,43.11,43.19,186080.0,35.1915,35.2405,35.167,35.2323,186080.0
2015-09-17 09:50:00,43.2,43.2,43.13,43.16,125658.0,35.2405,35.2405,35.1834,35.2078,125658.0
2015-09-17 10:00:00,43.16,43.25,43.13,43.23,95645.0,35.2078,35.2812,35.1834,35.2649,95645.0
2015-09-17 10:10:00,43.21,43.29,43.21,43.25,91762.0,35.2486,35.3139,35.2486,35.2812,91762.0
2015-09-17 10:20:00,43.25,43.29,43.24,43.25,37953.0,35.2812,35.3139,35.2731,35.2812,37953.0
2015-09-17 10:30:00,43.26,43.26,43.15,43.16,67245.0,35.2894,35.2894,35.1997,35.2078,67245.0
2015-09-17 10:40:00,43.16,43.28,43.15,43.27,60431.0,35.2078,35.3057,35.1997,35.2976,60431.0
2015-09-17 10:50:00,43.27,43.27,43.21,43.23,47430.0,35.2976,35.2976,35.2486,35.2649,47430.0
2015-09-17 11:00:00,43.24,43.3,43.24,43.3,51597.0,35.2731,35.322,35.2731,35.322,51597.0
2015-09-17 11:10:00,43.31,43.38,43.3,43.33,81173.0,35.3302,35.3873,35.322,35.3465,81173.0
2015-09-17 11:20:00,43.34,43.36,43.28,43.31,76128.0,35.3547,35.371,35.3057,35.3302,76128.0
2015-09-17 11:30:00,43.32,43.32,43.25,43.31,71134.0,35.3383,35.3383,35.2812,35.3302,71134.0
2015-09-17 11:40:00,43.31,43.33,43.27,43.27,61221.0,35.3302,35.3465,35.2976,35.2976,61221.0
2015-09-17 11:50:00,43.27,43.32,43.27,43.31,97480.0,35.2976,35.3383,35.2976,35.3302,97480.0
2015-09-17 12:00:00,43.3,43.31,43.26,43.29,35769.0,35.322,35.3302,35.2894,35.3139,35769.0
2015-09-17 12:10:00,43.28,43.31,43.26,43.27,36257.0,35.3057,35.3302,35.2894,35.2976,36257.0
2015-09-17 12:20:00,43.27,43.29,43.25,43.27,24349.0,35.2976,35.3139,35.2812,35.2976,24349.0
2015-09-17 12:30:00,43.27,43.29,43.24,43.24,84177.0,35.2976,35.3139,35.2731,35.2731,84177.0
2015-09-17 12:40:00,43.24,43.25,43.22,43.25,53724.0,35.2731,35.2812,35.2568,35.2812,53724.0
2015-09-17 12:50:00,43.26,43.29,43.25,43.27,31730.0,35.2894,35.3139,35.2812,35.2976,31730.0
2015-09-17 13:00:00,43.27,43.27,43.23,43.23,25623.0,35.2976,35.2976,35.2649,35.2649,25623.0
2015-09-17 13:10:00,43.22,43.28,43.22,43.27,34502.0,35.2568,35.3057,35.2568,35.2976,34502.0
2015-09-17 13:20:00,43.27,43.31,43.26,43.28,72584.0,35.2976,35.3302,35.2894,35.3057,72584.0
2015-09-17 13:30:00,43.28,43.32,43.26,43.26,62827.0,35.3057,35.3383,35.2894,35.2894,62827.0
2015-09-17 13:40:00,43.26,43.28,43.22,43.23,77114.0,35.2894,35.3057,35.2568,35.2649,77114.0
2015-09-17 13:50:00,43.23,43.28,43.22,43.25,153997.0,35.2649,35.3057,35.2568,35.2812,153997.0
2015-09-17 14:00:00,43.26,43.42,43.01,43.21,625599.0,35.2894,35.4199,35.0855,35.2486,625599.0
2015-09-17 14:10:00,43.23,43.42,43.23,43.32,717503.0,35.2649,35.4199,35.2649,35.3383,717503.0
2015-09-17 14:20:00,43.33,43.37,43.19,43.19,445040.0,35.3465,35.3791,35.2323,35.2323,445040.0
2015-09-17 14:30:00,43.2,43.38,43.18,43.32,459912.0,35.2405,35.3873,35.2241,35.3383,459912.0
2015-09-17 14:40:00,43.31,43.74,43.31,43.66,532046.0,35.3302,35.681,35.3302,35.6157,532046.0
2015-09-17 14:50:00,43.66,43.67,43.54,43.58,271133.0,35.6157,35.6239,35.5178,35.5504,271133.0
2015-09-17 15:00:00,43.58,43.63,43.36,43.36,229269.0,35.5504,35.5912,35.371,35.371,229269.0
2015-09-17 15:10:00,43.36,43.41,43.19,43.23,496618.0,35.371,35.4118,35.2323,35.2649,496618.0
2015-09-17 15:20:00,43.22,43.22,42.95,43.15,854503.0,35.2568,35.2568,35.0365,35.1997,854503.0
2015-09-17 15:30:00,43.15,43.21,43.01,43.06,558524.0,35.1997,35.2486,35.0855,35.1263,558524.0
2015-09-17 15:40:00,43.07,43.15,43.03,43.1,402193.0,35.1344,35.1997,35.1018,35.1589,402193.0
2015-09-17 15:50:00,43.1,43.1,42.93,43.01,865910.0,35.1589,35.1589,35.0202,35.0855,865910.0
2015-09-18 09:30:00,42.09,42.27,42.08,42.15,934412.0,34.53,34.6776,34.5218,34.5792,934412.0
2015-09-18 09:40:00,42.15,42.17,41.94,41.96,750503.0,34.5792,34.5956,34.4069,34.4233,750503.0
2015-09-18 09:50:00,41.95,42.08,41.92,41.97,455764.0,34.4151,34.5218,34.3905,34.4315,455764.0
2015-09-18 10:00:00,41.98,42.14,41.97,42.12,150553.0,34.4397,34.571,34.4315,34.5546,150553.0
2015-09-18 10:10:00,42.12,42.14,42.0,42.02,100009.0,34.5546,34.571,34.4561,34.4725,100009.0
2015-09-18 10:20:00,42.02,42.19,41.98,42.13,647695.0,34.4725,34.612,34.4397,34.5628,647695.0
2015-09-18 10:30:00,42.12,42.16,42.04,42.05,182181.0,34.5546,34.5874,34.4889,34.4971,182181.0
2015-09-18 10:40:00,42.04,42.14,42.02,42.14,90790.0,34.4889,34.571,34.4725,34.571,90790.0
2015-09-18 10:50:00,42.15,42.18,42.11,42.16,77199.0,34.5792,34.6038,34.5464,34.5874,77199.0
2015-09-18 11:00:00,42.15,42.25,42.13,42.2,138141.0,34.5792,34.6612,34.5628,34.6202,138141.0
2015-09-18 11:10:00,42.2,42.22,42.15,42.18,84898.0,34.6202,34.6366,34.5792,34.6038,84898.0
2015-09-18 11:20:00,42.19,42.26,42.15,42.15,138637.0,34.612,34.6694,34.5792,34.5792,138637.0
2015-09-18 11:30:00,42.15,42.2,42.11,42.2,310349.0,34.5792,34.6202,34.5464,34.6202,310349.0
2015-09-18 11:40:00,42.2,42.35,42.16,42.33,106415.0,34.6202,34.7433,34.5874,34.7269,106415.0
2015-09-18 11:50:00,42.32,42.33,42.26,42.28,76200.0,34.7186,34.7269,34.6694,34.6858,76200.0
2015-09-18 12:00:00,42.28,42.3,42.22,42.23,112212.0,34.6858,34.7022,34.6366,34.6448,112212.0
2015-09-18 12:10:00,42.23,42.23,42.15,42.17,199547.0,34.6448,34.6448,34.5792,34.5956,199547.0
2015-09-18 12:20:00,42.16,42.16,42.09,42.12,158799.0,34.5874,34.5874,34.53,34.5546,158799.0
2015-09-18 12:30:00,42.12,42.13,42.07,42.11,136183.0,34.5546,34.5628,34.5136,34.5464,136183.0
2015-09-18 12:40:00,42.1,42.11,42.05,42.08,168277.0,34.5382,34.5464,34.4971,34.5218,168277.0
2015-09-18 12:50:00,42.07,42.11,42.07,42.09,51868.0,34.5136,34.5464,34.5136,34.53,51868.0
2015-09-18 13:00:00,42.08,42.16,42.05,42.12,103202.0,34.5218,34.5874,34.4971,34.5546,103202.0
2015-09-18 13:10:00,42.12,42.13,42.06,42.08,92947.0,34.5546,34.5628,34.5053,34.5218,92947.0
2015-09-18 13:20:00,42.08,42.08,42.0,42.05,175854.0,34.5218,34.5218,34.4561,34.4971,175854.0
2015-09-18 13:30:00,42.05,42.07,42.0,42.02,127659.0,34.4971,34.5136,34.4561,34.4725,127659.0
2015-09-18 13:40:00,42.02,42.05,41.99,42.01,92260.0,34.4725,34.4971,34.4479,34.4643,92260.0
2015-09-18 13:50:00,42.0,42.0,41.89,41.9,460984.0,34.4561,34.4561,34.3659,34.3741,460984.0
2015-09-18 14:00:00,41.9,41.98,41.88,41.93,135899.0,34.3741,34.4397,34.3577,34.3987,135899.0
2015-09-18 14:10:00,41.92,41.98,41.9,41.96,88489.0,34.3905,34.4397,34.3741,34.4233,88489.0
2015-09-18 14:20:00,41.97,42.04,41.96,42.04,217549.0,34.4315,34.4889,34.4233,34.4889,217549.0
2015-09-18 14:30:00,42.03,42.04,41.96,42.0,83194.0,34.4807,34.4889,34.4233,34.4561,83194.0
2015-09-18 14:40:00,41.99,42.03,41.91,41.91,243992.0,34.4479,34.4807,34.3823,34.3823,243992.0
2015-09-18 14:50:00,41.91,42.04,41.89,42.02,107294.0,34.3823,34.4889,34.3659,34.4725,107294.0
2015-09-18 15:00:00,42.01,42.04,41.9,41.91,124586.0,34.4643,34.4889,34.3741,34.3823,124586.0
2015-09-18 15:10:00,41.91,41.97,41.87,41.88,93033.0,34.3823,34.4315,34.3495,34.3577,93033.0
2015-09-18 15:20:00,41.89,41.89,41.82,41.85,371908.0,34.3659,34.3659,34.3085,34.3331,371908.0
2015-09-18 15:30:00,41.84,41.87,41.8,41.82,136194.0,34.3249,34.3495,34.292,34.3085,136194.0
2015-09-18 15:40:00,41.81,41.82,41.74,41.76,242277.0,34.3003,34.3085,34.2428,34.2592,242277.0
2015-09-18 15:50:00,41.76,41.9,41.74,41.87,1247044.0,34.2592,34.3741,34.2428,34.3495,1247044.0
2015-09-21 09:30:00,42.18,42.18,41.87,42.01,1232873.0,34.6038,34.6038,34.3495,34.4643,1232873.0
2015-09-21 09:40:00,42.01,42.2,42.0,42.15,319915.0,34.4643,34.6202,34.4561,34.5792,319915.0
2015-09-21 09:50:00,42.16,42.2,42.09,42.11,222423.0,34.5874,34.6202,34.53,34.5464,222423.0
2015-09-21 10:00:00,42.11,42.17,42.09,42.15,55843.0,34.5464,34.5956,34.53,34.5792,55843.0
2015-09-21 10:10:00,42.15,42.2,42.13,42.15,45977.0,34.5792,34.6202,34.5628,34.5792,45977.0
2015-09-21 10:20:00,42.15,42.23,42.14,42.16,97475.0,34.5792,34.6448,34.571,34.5874,97475.0
2015-09-21 10:30:00,42.16,42.32,42.16,42.3,265421.0,34.5874,34.7186,34.5874,34.7022,265421.0
2015-09-21 10:40:00,42.3,42.34,42.28,42.3,394700.0,34.7022,34.7351,34.6858,34.7022,394700.0
2015-09-21 10:50:00,42.3,42.35,42.27,42.28,85306.0,34.7022,34.7433,34.6776,34.6858,85306.0
2015-09-21 11:00:00,42.28,42.31,42.27,42.28,57266.0,34.6858,34.7104,34.6776,34.6858,57266.0
2015-09-21 11:10:00,42.29,42.32,42.28,42.31,69856.0,34.694,34.7186,34.6858,34.7104,69856.0
2015-09-21 11:20:00,42.32,42.32,42.26,42.28,32365.0,34.7186,34.7186,34.6694,34.6858,32365.0
2015-09-21 11:30:00,42.28,42.29,42.17,42.17,156958.0,34.6858,34.694,34.5956,34.5956,156958.0
2015-09-21 11:40:00,42.16,42.18,42.14,42.15,40091.0,34.5874,34.6038,34.571,34.5792,40091.0
2015-09-21 11:50:00,42.15,42.17,42.1,42.13,39544.0,34.5792,34.5956,34.5382,34.5628,39544.0
2015-09-21 12:00:00,42.13,42.14,42.03,42.04,189755.0,34.5628,34.571,34.4807,34.4889,189755.0
2015-09-21 12:10:00,42.04,42.09,42.03,42.09,46900.0,34.4889,34.53,34.4807,34.53,46900.0
2015-09-21 12:20:00,42.09,42.12,42.09,42.11,19840.0,34.53,34.5546,34.53,34.5464,19840.0
2015-09-21 12:30:00,42.11,42.11,42.04,42.07,32827.0,34.5464,34.5464,34.4889,34.5136,32827.0
2015-09-21 12:40:00,42.06,42.08,42.03,42.03,36298.0,34.5053,34.5218,34.4807,34.4807,36298.0
2015-09-21 12:50:00,42.03,42.03,41.91,41.97,181105.0,34.4807,34.4807,34.3823,34.4315,181105.0
2015-09-21 13:00:00,41.96,42.02,41.95,42.01,349291.0,34.4233,34.4725,34.4151,34.4643,349291.0
2015-09-21 13:10:00,42.0,42.07,41.96,42.04,186402.0,34.4561,34.5136,34.4233,34.4889,186402.0
2015-09-21 13:20:00,42.04,42.08,42.02,42.06,43143.0,34.4889,34.5218,34.4725,34.5053,43143.0
2015-09-21 13:30:00,42.07,42.11,42.03,42.1,186222.0,34.5136,34.5464,34.4807,34.5382,186222.0
2015-09-21 13:40:00,42.1,42.11,42.05,42.05,31673.0,34.5382,34.5464,34.4971,34.4971,31673.0
2015-09-21 13:50:00,42.04,42.04,41.94,41.96,40110.0,34.4889,34.4889,34.4069,34.4233,40110.0
2015-09-21 14:00:00,41.95,41.99,41.95,41.97,20358.0,34.4151,34.4479,34.4151,34.4315,20358.0
2015-09-21 14:10:00,41.96,41.96,41.89,41.91,36870.0,34.4233,34.4233,34.3659,34.3823,36870.0
2015-09-21 14:20:00,41.91,41.94,41.91,41.92,20971.0,34.3823,34.4069,34.3823,34.3905,20971.0
2015-09-21 14:30:00,41.91,42.01,41.9,42.0,69222.0,34.3823,34.4643,34.3741,34.4561,69222.0
2015-09-21 14:40:00,42.0,42.06,41.98,42.04,36777.0,34.4561,34.5053,34.4397,34.4889,36777.0
2015-09-21 14:50:00,42.06,42.15,42.06,42.13,63648.0,34.5053,34.5792,34.5053,34.5628,63648.0
2015-09-21 15:00:00,42.13,42.13,42.07,42.1,51030.0,34.5628,34.5628,34.5136,34.5382,51030.0
2015-09-21 15:10:00,42.11,42.12,42.07,42.11,73981.0,34.5464,34.5546,34.5136,34.5464,73981.0
2015-09-21 15:20:00,42.11,42.11,42.05,42.08,70742.0,34.5464,34.5464,34.4971,34.5218,70742.0
2015-09-21 15:30:00,42.08,42.09,41.91,41.96,207534.0,34.5218,34.53,34.3823,34.4233,207534.0
2015-09-21 15:40:00,41.95,42.01,41.94,41.98,149041.0,34.4151,34.4643,34.4069,34.4397,149041.0
2015-09-21 15:50:00,41.97,42.01,41.94,42.01,554351.0,34.4315,34.4643,34.4069,34.4643,554351.0
2015-09-22 09:30:00,41.39,41.43,41.19,41.33,809734.0,33.9557,33.9885,33.7916,33.9065,809734.0
2015-09-22 09:40:00,41.33,41.39,41.29,41.3,176881.0,33.9065,33.9557,33.8737,33.8819,176881.0
2015-09-22 09:50:00,41.28,41.38,41.25,41.33,208260.0,33.8654,33.9475,33.8408,33.9065,208260.0
2015-09-22 10:00:00,41.33,41.39,41.27,41.28,224654.0,33.9065,33.9557,33.8572,33.8654,224654.0
2015-09-22 10:10:00,41.27,41.27,41.17,41.17,178295.0,33.8572,33.8572,33.7752,33.7752,178295.0
2015-09-22 10:20:00,41.17,41.17,41.06,41.12,82644.0,33.7752,33.7752,33.685,33.7342,82644.0
2015-09-22 10:30:00,41.11,41.11,41.05,41.07,184014.0,33.726,33.726,33.6768,33.6932,184014.0
2015-09-22 10:40:00,41.06,41.09,40.99,41.0,115387.0,33.685,33.7096,33.6275,33.6357,115387.0
2015-09-22 10:50:00,41.0,41.08,40.99,41.07,95915.0,33.6357,33.7014,33.6275,33.6932,95915.0
2015-09-22 11:00:00,41.07,41.12,41.01,41.04,128024.0,33.6932,33.7342,33.6439,33.6686,128024.0
2015-09-22 11:10:00,41.03,41.11,41.02,41.1,132293.0,33.6604,33.726,33.6521,33.7178,132293.0
2015-09-22 11:20:00,41.09,41.1,40.99,41.0,148411.0,33.7096,33.7178,33.6275,33.6357,148411.0
2015-09-22 11:30:00,41.0,41.07,40.97,40.98,97091.0,33.6357,33.6932,33.6111,33.6193,97091.0
2015-09-22 11:40:00,40.98,41.01,40.95,41.0,56945.0,33.6193,33.6439,33.5947,33.6357,56945.0
2015-09-22 11:50:00,41.0,41.04,40.98,41.02,181942.0,33.6357,33.6686,33.6193,33.6521,181942.0
2015-09-22 12:00:00,41.02,41.11,40.98,41.09,166854.0,33.6521,33.726,33.6193,33.7096,166854.0
2015-09-22 12:10:00,41.1,41.13,41.07,41.13,112487.0,33.7178,33.7424,33.6932,33.7424,112487.0
2015-09-22 12:20:00,41.13,41.15,41.06,41.09,55206.0,33.7424,33.7588,33.685,33.7096,55206.0
2015-09-22 12:30:00,41.1,41.1,41.05,41.07,49231.0,33.7178,33.7178,33.6768,33.6932,49231.0
2015-09-22 12:40:00,41.07,41.09,41.0,41.01,65918.0,33.6932,33.7096,33.6357,33.6439,65918.0
2015-09-22 12:50:00,41.01,41.01,40.93,40.96,63088.0,33.6439,33.6439,33.5783,33.6029,63088.0
2015-09-22 13:00:00,40.95,41.02,40.94,40.95,63091.0,33.5947,33.6521,33.5865,33.5947,63091.0
2015-09-22 13:10:00,40.95,40.98,40.93,40.98,60195.0,33.5947,33.6193,33.5783,33.6193,60195.0
2015-09-22 13:20:00,40.97,40.98,40.88,40.89,56298.0,33.6111,33.6193,33.5373,33.5455,56298.0
2015-09-22 13:30:00,40.89,40.96,40.88,40.95,43349.0,33.5455,33.6029,33.5373,33.5947,43349.0
2015-09-22 13:40:00,40.96,41.06,40.96,41.04,51463.0,33.6029,33.685,33.6029,33.6686,51463.0
2015-09-22 13:50:00,41.04,41.11,41.0,41.1,87341.0,33.6686,33.726,33.6357,33.7178,87341.0
2015-09-22 14:00:00,41.09,41.13,41.04,41.09,46826.0,33.7096,33.7424,33.6686,33.7096,46826.0
2015-09-22 14:10:00,41.09,41.11,41.05,41.11,41418.0,33.7096,33.726,33.6768,33.726,41418.0
2015-09-22 14:20:00,41.1,41.12,41.07,41.11,38253.0,33.7178,33.7342,33.6932,33.726,38253.0
2015-09-22 14:30:00,41.11,41.19,41.1,41.16,94252.0,33.726,33.7916,33.7178,33.767,94252.0
2015-09-22 14:40:00,41.16,41.18,41.08,41.08,120467.0,33.767,33.7834,33.7014,33.7014,120467.0
2015-09-22 14:50:00,41.08,41.14,41.05,41.13,119272.0,33.7014,33.7506,33.6768,33.7424,119272.0
2015-09-22 15:00:00,41.13,41.15,41.08,41.09,48397.0,33.7424,33.7588,33.7014,33.7096,48397.0
2015-09-22 15:10:00,41.09,41.11,41.06,41.08,65132.0,33.7096,33.726,33.685,33.7014,65132.0
2015-09-22 15:20:00,41.09,41.2,41.07,41.2,109449.0,33.7096,33.7998,33.6932,33.7998,109449.0
2015-09-22 15:30:00,41.21,41.3,41.2,41.3,220115.0,33.808,33.8819,33.7998,33.8819,220115.0
2015-09-22 15:40:00,41.3,41.32,41.19,41.23,162433.0,33.8819,33.8983,33.7916,33.8244,162433.0
2015-09-22 15:50:00,41.23,41.28,41.18,41.23,442818.0,33.8244,33.8654,33.7834,33.8244,442818.0
2015-09-23 09:30:00,41.3,41.32,41.12,41.13,351038.0,33.8819,33.8983,33.7342,33.7424,351038.0
2015-09-23 09:40:00,41.14,41.2,41.09,41.1,230625.0,33.7506,33.7998,33.7096,33.7178,230625.0
2015-09-23 09:50:00,41.11,41.21,41.08,41.19,114653.0,33.726,33.808,33.7014,33.7916,114653.0
2015-09-23 10:00:00,41.19,41.22,41.1,41.1,263296.0,33.7916,33.8162,33.7178,33.7178,263296.0
2015-09-23 10:10:00,41.1,41.15,41.03,41.07,109822.0,33.7178,33.7588,33.6604,33.6932,109822.0
2015-09-23 10:20:00,41.07,41.07,41.0,41.03,85871.0,33.6932,33.6932,33.6357,33.6604,85871.0
2015-09-23 10:30:00,41.04,41.1,41.03,41.04,168797.0,33.6686,33.7178,33.6604,33.6686,168797.0
2015-09-23 10:40:00,41.04,41.05,40.98,41.01,68778.0,33.6686,33.6768,33.6193,33.6439,68778.0
2015-09-23 10:50:00,41.02,41.07,40.97,40.97,90295.0,33.6521,33.6932,33.6111,33.6111,90295.0
2015-09-23 11:00:00,40.97,40.98,40.89,40.96,83939.0,33.6111,33.6193,33.5455,33.6029,83939.0
2015-09-23 11:10:00,40.96,40.97,40.82,40.83,102974.0,33.6029,33.6111,33.4881,33.4963,102974.0
2015-09-23 11:20:00,40.83,40.83,40.76,40.77,59903.0,33.4963,33.4963,33.4388,33.4471,59903.0
2015-09-23 11:30:00,40.77,40.77,40.68,40.7,78700.0,33.4471,33.4471,33.3732,33.3896,78700.0
2015-09-23 11:40:00,40.7,40.7,40.57,40.63,391721.0,33.3896,33.3896,33.283,33.3322,391721.0
2015-09-23 11:50:00,40.63,40.63,40.58,40.61,88537.0,33.3322,33.3322,33.2912,33.3158,88537.0
2015-09-23 12:00:00,40.61,40.61,40.52,40.54,164024.0,33.3158,33.3158,33.242,33.2584,164024.0
2015-09-23 12:10:00,40.54,40.59,40.53,40.57,61722.0,33.2584,33.2994,33.2502,33.283,61722.0
2015-09-23 12:20:00,40.57,40.59,40.53,40.58,30156.0,33.283,33.2994,33.2502,33.2912,30156.0
2015-09-23 12:30:00,40.58,40.58,40.52,40.52,55646.0,33.2912,33.2912,33.242,33.242,55646.0
2015-09-23 12:40:00,40.52,40.54,40.51,40.52,36102.0,33.242,33.2584,33.2338,33.242,36102.0
2015-09-23 12:50:00,40.52,40.57,40.52,40.56,76165.0,33.242,33.283,33.242,33.2748,76165.0
2015-09-23 13:00:00,40.56,40.66,40.56,40.64,103566.0,33.2748,33.3568,33.2748,33.3404,103566.0
2015-09-23 13:10:00,40.64,40.64,40.61,40.62,38768.0,33.3404,33.3404,33.3158,33.324,38768.0
2015-09-23 13:20:00,40.62,40.62,40.51,40.52,103629.0,33.324,33.324,33.2338,33.242,103629.0
2015-09-23 13:30:00,40.53,40.56,40.51,40.55,43305.0,33.2502,33.2748,33.2338,33.2666,43305.0
2015-09-23 13:40:00,40.54,40.68,40.54,40.63,75587.0,33.2584,33.3732,33.2584,33.3322,75587.0
2015-09-23 13:50:00,40.63,40.63,40.51,40.54,86464.0,33.3322,33.3322,33.2338,33.2584,86464.0
2015-09-23 14:00:00,40.55,40.65,40.52,40.62,257060.0,33.2666,33.3486,33.242,33.324,257060.0
2015-09-23 14:10:00,40.62,40.65,40.55,40.55,130924.0,33.324,33.3486,33.2666,33.2666,130924.0
2015-09-23 14:20:00,40.55,40.56,40.51,40.52,153117.0,33.2666,33.2748,33.2338,33.242,153117.0
2015-09-23 14:30:00,40.51,40.56,40.48,40.49,140145.0,33.2338,33.2748,33.2091,33.2173,140145.0
2015-09-23 14:40:00,40.49,40.49,40.44,40.47,126875.0,33.2173,33.2173,33.1763,33.2009,126875.0
2015-09-23 14:50:00,40.47,40.48,40.42,40.47,161382.0,33.2009,33.2091,33.1599,33.2009,161382.0
2015-09-23 15:00:00,40.47,40.49,40.41,40.44,188879.0,33.2009,33.2173,33.1517,33.1763,188879.0
2015-09-23 15:10:00,40.43,40.44,40.34,40.39,222668.0,33.1681,33.1763,33.0943,33.1353,222668.0
2015-09-23 15:20:00,40.4,40.41,40.33,40.34,210763.0,33.1435,33.1517,33.0861,33.0943,210763.0
2015-09-23 15:30:00,40.34,40.37,40.3,40.34,329799.0,33.0943,33.1189,33.0615,33.0943,329799.0
2015-09-23 15:40:00,40.33,40.38,40.32,40.37,406763.0,33.0861,33.1271,33.0779,33.1189,406763.0
2015-09-23 15:50:00,40.37,40.4,40.34,40.35,854478.0,33.1189,33.1435,33.0943,33.1025,854478.0
2015-09-24 09:30:00,40.01,40.01,39.73,39.77,586459.0,32.8236,32.8236,32.5939,32.6267,586459.0
2015-09-24 09:40:00,39.77,39.77,39.47,39.51,364455.0,32.6267,32.6267,32.3806,32.4134,364455.0
2015-09-24 09:50:00,39.51,39.69,39.48,39.65,208645.0,32.4134,32.561,32.3888,32.5282,208645.0
2015-09-24 10:00:00,39.65,39.88,39.63,39.85,331441.0,32.5282,32.7169,32.5118,32.6923,331441.0
2015-09-24 10:10:00,39.85,39.9,39.75,39.79,142122.0,32.6923,32.7333,32.6103,32.6431,142122.0
2015-09-24 10:20:00,39.79,39.79,39.58,39.61,255149.0,32.6431,32.6431,32.4708,32.4954,255149.0
2015-09-24 10:30:00,39.61,39.72,39.59,39.67,94692.0,32.4954,32.5857,32.479,32.5446,94692.0
2015-09-24 10:40:00,39.66,39.66,39.55,39.6,67370.0,32.5364,32.5364,32.4462,32.4872,67370.0
2015-09-24 10:50:00,39.59,39.59,39.46,39.54,94217.0,32.479,32.479,32.3724,32.438,94217.0
2015-09-24 11:00:00,39.55,39.55,39.47,39.54,84552.0,32.4462,32.4462,32.3806,32.438,84552.0
2015-09-24 11:10:00,39.53,39.56,39.46,39.55,125919.0,32.4298,32.4544,32.3724,32.4462,125919.0
2015-09-24 11:20:00,39.55,39.62,39.53,39.53,151045.0,32.4462,32.5036,32.4298,32.4298,151045.0
2015-09-24 11:30:00,39.54,39.69,39.54,39.66,302139.0,32.438,32.561,32.438,32.5364,302139.0
2015-09-24 11:40:00,39.66,39.71,39.62,39.63,146220.0,32.5364,32.5774,32.5036,32.5118,146220.0
2015-09-24 11:50:00,39.64,39.74,39.61,39.72,156074.0,32.52,32.6021,32.4954,32.5857,156074.0
2015-09-24 12:00:00,39.72,39.77,39.69,39.7,102947.0,32.5857,32.6267,32.561,32.5692,102947.0
2015-09-24 12:10:00,39.7,39.74,39.68,39.72,56432.0,32.5692,32.6021,32.5528,32.5857,56432.0
2015-09-24 12:20:00,39.72,39.79,39.71,39.75,100072.0,32.5857,32.6431,32.5774,32.6103,100072.0
2015-09-24 12:30:00,39.75,39.87,39.74,39.77,166546.0,32.6103,32.7087,32.6021,32.6267,166546.0
2015-09-24 12:40:00,39.77,39.81,39.67,39.69,305050.0,32.6267,32.6595,32.5446,32.561,305050.0
2015-09-24 12:50:00,39.69,39.73,39.66,39.67,95968.0,32.561,32.5939,32.5364,32.5446,95968.0
2015-09-24 13:00:00,39.66,39.72,39.63,39.72,347271.0,32.5364,32.5857,32.5118,32.5857,347271.0
2015-09-24 13:10:00,39.71,39.76,39.68,39.69,148509.0,32.5774,32.6185,32.5528,32.561,148509.0
2015-09-24 13:20:00,39.69,39.73,39.66,39.72,75589.0,32.561,32.5939,32.5364,32.5857,75589.0
2015-09-24 13:30:00,39.72,39.77,39.7,39.74,230810.0,32.5857,32.6267,32.5692,32.6021,230810.0
2015-09-24 13:40:00,39.73,39.86,39.72,39.86,241518.0,32.5939,32.7005,32.5857,32.7005,241518.0
2015-09-24 13:50:00,39.87,39.89,39.82,39.85,101507.0,32.7087,32.7251,32.6677,32.6923,101507.0
2015-09-24 14:00:00,39.84,39.85,39.81,39.84,81913.0,32.6841,32.6923,32.6595,32.6841,81913.0
2015-09-24 14:10:00,39.84,39.95,39.84,39.94,119974.0,32.6841,32.7743,32.6841,32.7661,119974.0
2015-09-24 14:20:00,39.95,40.05,39.93,40.03,157874.0,32.7743,32.8564,32.7579,32.84,157874.0
2015-09-24 14:30:00,40.03,40.05,39.98,40.03,91401.0,32.84,32.8564,32.7989,32.84,91401.0
2015-09-24 14:40:00,40.03,40.22,39.99,40.22,303508.0,32.84,32.9958,32.8072,32.9958,303508.0
2015-09-24 14:50:00,40.22,40.27,40.16,40.21,354715.0,32.9958,33.0369,32.9466,32.9876,354715.0
2015-09-24 15:00:00,40.21,40.26,40.08,40.11,555208.0,32.9876,33.0287,32.881,32.9056,555208.0
2015-09-24 15:10:00,40.11,40.25,40.07,40.25,424752.0,32.9056,33.0205,32.8728,33.0205,424752.0
2015-09-24 15:20:00,40.24,40.38,40.24,40.33,326381.0,33.0122,33.1271,33.0122,33.0861,326381.0
2015-09-24 15:30:00,40.33,40.36,40.22,40.25,426174.0,33.0861,33.1107,32.9958,33.0205,426174.0
2015-09-24 15:40:00,40.26,40.33,40.23,40.26,348411.0,33.0287,33.0861,33.004,33.0287,348411.0
2015-09-24 15:50:00,40.26,40.29,40.17,40.25,586328.0,33.0287,33.0533,32.9548,33.0205,586328.0
2015-09-25 09:30:00,40.63,40.63,40.35,40.37,339388.0,33.3322,33.3322,33.1025,33.1189,339388.0
2015-09-25 09:40:00,40.38,40.47,40.35,40.47,410911.0,33.1271,33.2009,33.1025,33.2009,410911.0
2015-09-25 09:50:00,40.47,40.51,40.43,40.43,224116.0,33.2009,33.2338,33.1681,33.1681,224116.0
2015-09-25 10:00:00,40.43,40.46,40.29,40.33,349300.0,33.1681,33.1927,33.0533,33.0861,349300.0
2015-09-25 10:10:00,40.32,40.32,40.22,40.25,122096.0,33.0779,33.0779,32.9958,33.0205,122096.0
2015-09-25 10:20:00,40.25,40.29,40.17,40.18,113698.0,33.0205,33.0533,32.9548,32.963,113698.0
2015-09-25 10:30:00,40.19,40.25,40.13,40.25,153129.0,32.9712,33.0205,32.922,33.0205,153129.0
2015-09-25 10:40:00,40.25,40.28,40.21,40.27,135449.0,33.0205,33.0451,32.9876,33.0369,135449.0
2015-09-25 10:50:00,40.28,40.3,40.24,40.29,247492.0,33.0451,33.0615,33.0122,33.0533,247492.0
2015-09-25 11:00:00,40.28,40.28,40.18,40.2,92295.0,33.0451,33.0451,32.963,32.9794,92295.0
2015-09-25 11:10:00,40.2,40.25,40.19,40.2,67756.0,32.9794,33.0205,32.9712,32.9794,67756.0
2015-09-25 11:20:00,40.2,40.28,40.17,40.26,141518.0,32.9794,33.0451,32.9548,33.0287,141518.0
2015-09-25 11:30:00,40.26,40.27,40.19,40.21,93261.0,33.0287,33.0369,32.9712,32.9876,93261.0
2015-09-25 11:40:00,40.2,40.28,40.2,40.26,58884.0,32.9794,33.0451,32.9794,33.0287,58884.0
2015-09-25 11:50:00,40.25,40.31,40.24,40.28,114728.0,33.0205,33.0697,33.0122,33.0451,114728.0
2015-09-25 12:00:00,40.29,40.29,40.2,40.21,51279.0,33.0533,33.0533,32.9794,32.9876,51279.0
2015-09-25 12:10:00,40.2,40.24,40.14,40.15,61741.0,32.9794,33.0122,32.9302,32.9384,61741.0
2015-09-25 12:20:00,40.15,40.19,40.12,40.16,62562.0,32.9384,32.9712,32.9138,32.9466,62562.0
2015-09-25 12:30:00,40.16,40.22,40.16,40.21,71014.0,32.9466,32.9958,32.9466,32.9876,71014.0
2015-09-25 12:40:00,40.21,40.29,40.21,40.28,200579.0,32.9876,33.0533,32.9876,33.0451,200579.0
2015-09-25 12:50:00,40.28,40.31,40.26,40.29,59737.0,33.0451,33.0697,33.0287,33.0533,59737.0
2015-09-25 13:00:00,40.29,40.39,40.29,40.39,118726.0,33.0533,33.1353,33.0533,33.1353,118726.0
2015-09-25 13:10:00,40.38,40.43,40.38,40.41,26732.0,33.1271,33.1681,33.1271,33.1517,26732.0
2015-09-25 13:20:00,40.41,40.42,40.34,40.36,73521.0,33.1517,33.1599,33.0943,33.1107,73521.0
2015-09-25 13:30:00,40.36,40.38,40.34,40.37,53164.0,33.1107,33.1271,33.0943,33.1189,53164.0
2015-09-25 13:40:00,40.37,40.39,40.3,40.37,135329.0,33.1189,33.1353,33.0615,33.1189,135329.0
2015-09-25 13:50:00,40.37,40.39,40.35,40.37,93299.0,33.1189,33.1353,33.1025,33.1189,93299.0
2015-09-25 14:00:00,40.37,40.44,40.37,40.39,68389.0,33.1189,33.1763,33.1189,33.1353,68389.0
2015-09-25 14:10:00,40.38,40.38,40.23,40.23,163808.0,33.1271,33.1271,33.004,33.004,163808.0
2015-09-25 14:20:00,40.23,40.25,40.19,40.22,121762.0,33.004,33.0205,32.9712,32.9958,121762.0
2015-09-25 14:30:00,40.21,40.24,40.14,40.19,202241.0,32.9876,33.0122,32.9302,32.9712,202241.0
2015-09-25 14:40:00,40.18,40.2,40.06,40.07,378689.0,32.963,32.9794,32.8646,32.8728,378689.0
2015-09-25 14:50:00,40.08,40.16,40.02,40.15,286988.0,32.881,32.9466,32.8318,32.9384,286988.0
2015-09-25 15:00:00,40.15,40.15,40.0,40.01,143370.0,32.9384,32.9384,32.8154,32.8236,143370.0
2015-09-25 15:10:00,40.01,40.05,39.96,40.01,186746.0,32.8236,32.8564,32.7825,32.8236,186746.0
2015-09-25 15:20:00,40.01,40.17,39.99,40.12,281413.0,32.8236,32.9548,32.8072,32.9138,281413.0
2015-09-25 15:30:00,40.1,40.19,40.08,40.13,237720.0,32.8974,32.9712,32.881,32.922,237720.0
2015-09-25 15:40:00,40.13,40.25,40.1,40.22,485743.0,32.922,33.0205,32.8974,32.9958,485743.0
2015-09-25 15:50:00,40.22,40.24,40.14,40.19,606910.0,32.9958,33.0122,32.9302,32.9712,606910.0
2015-09-28 09:30:00,40.02,40.03,39.69,39.73,731156.0,32.8318,32.84,32.561,32.5939,731156.0
2015-09-28 09:40:00,39.73,39.75,39.54,39.56,885949.0,32.5939,32.6103,32.438,32.4544,885949.0
2015-09-28 09:50:00,39.56,39.6,39.52,39.54,400726.0,32.4544,32.4872,32.4216,32.438,400726.0
2015-09-28 10:00:00,39.54,39.56,39.42,39.45,398553.0,32.438,32.4544,32.3395,32.3641,398553.0
2015-09-28 10:10:00,39.45,39.45,39.32,39.34,583901.0,32.3641,32.3641,32.2575,32.2739,583901.0
2015-09-28 10:20:00,39.34,39.38,39.28,39.36,514301.0,32.2739,32.3067,32.2247,32.2903,514301.0
2015-09-28 10:30:00,39.35,39.36,39.28,39.33,178357.0,32.2821,32.2903,32.2247,32.2657,178357.0
2015-09-28 10:40:00,39.34,39.37,39.24,39.26,162208.0,32.2739,32.2985,32.1919,32.2083,162208.0
2015-09-28 10:50:00,39.27,39.28,39.2,39.25,450863.0,32.2165,32.2247,32.1591,32.2001,450863.0
2015-09-28 11:00:00,39.26,39.35,39.24,39.3,169367.0,32.2083,32.2821,32.1919,32.2411,169367.0
2015-09-28 11:10:00,39.3,39.32,39.24,39.29,217758.0,32.2411,32.2575,32.1919,32.2329,217758.0
2015-09-28 11:20:00,39.29,39.35,39.16,39.2,291828.0,32.2329,32.2821,32.1262,32.1591,291828.0
2015-09-28 11:30:00,39.21,39.23,39.15,39.17,255471.0,32.1673,32.1837,32.118,32.1344,255471.0
2015-09-28 11:40:00,39.16,39.18,39.08,39.09,332234.0,32.1262,32.1426,32.0606,32.0688,332234.0
2015-09-28 11:50:00,39.09,39.11,39.06,39.09,114023.0,32.0688,32.0852,32.0442,32.0688,114023.0
2015-09-28 12:00:00,39.08,39.09,39.02,39.02,90607.0,32.0606,32.0688,32.0114,32.0114,90607.0
2015-09-28 12:10:00,39.02,39.02,38.96,38.97,346681.0,32.0114,32.0114,31.9622,31.9704,346681.0
2015-09-28 12:20:00,38.96,39.06,38.94,39.04,138240.0,31.9622,32.0442,31.9458,32.0278,138240.0
2015-09-28 12:30:00,39.03,39.1,39.0,39.09,284809.0,32.0196,32.077,31.995,32.0688,284809.0
2015-09-28 12:40:00,39.09,39.11,39.03,39.05,133279.0,32.0688,32.0852,32.0196,32.036,133279.0
2015-09-28 12:50:00,39.05,39.1,39.02,39.07,145264.0,32.036,32.077,32.0114,32.0524,145264.0
2015-09-28 13:00:00,39.06,39.24,39.05,39.22,159314.0,32.0442,32.1919,32.036,32.1755,159314.0
2015-09-28 13:10:00,39.22,39.22,39.11,39.14,268354.0,32.1755,32.1755,32.0852,32.1098,268354.0
2015-09-28 13:20:00,39.14,39.14,39.07,39.1,64386.0,32.1098,32.1098,32.0524,32.077,64386.0
2015-09-28 13:30:00,39.1,39.18,39.09,39.18,203632.0,32.077,32.1426,32.0688,32.1426,203632.0
2015-09-28 13:40:00,39.18,39.22,39.14,39.14,95328.0,32.1426,32.1755,32.1098,32.1098,95328.0
2015-09-28 13:50:00,39.15,39.17,39.07,39.11,102654.0,32.118,32.1344,32.0524,32.0852,102654.0
2015-09-28 14:00:00,39.11,39.12,39.0,39.05,153813.0,32.0852,32.0934,31.995,32.036,153813.0
2015-09-28 14:10:00,39.04,39.05,38.92,38.94,222890.0,32.0278,32.036,31.9293,31.9458,222890.0
2015-09-28 14:20:00,38.93,39.0,38.91,39.0,127516.0,31.9375,31.995,31.9211,31.995,127516.0
2015-09-28 14:30:00,39.0,39.08,38.98,39.08,70915.0,31.995,32.0606,31.9786,32.0606,70915.0
2015-09-28 14:40:00,39.08,39.11,39.02,39.02,558670.0,32.0606,32.0852,32.0114,32.0114,558670.0
2015-09-28 14:50:00,39.02,39.03,38.9,38.91,208755.0,32.0114,32.0196,31.9129,31.9211,208755.0
2015-09-28 15:00:00,38.91,38.93,38.86,38.86,258065.0,31.9211,31.9375,31.8801,31.8801,258065.0
2015-09-28 15:10:00,38.86,38.99,38.85,38.99,257734.0,31.8801,31.9868,31.8719,31.9868,257734.0
2015-09-28 15:20:00,38.99,38.99,38.9,38.93,197596.0,31.9868,31.9868,31.9129,31.9375,197596.0
2015-09-28 15:30:00,38.93,39.04,38.92,38.97,673384.0,31.9375,32.0278,31.9293,31.9704,673384.0
2015-09-28 15:40:00,38.96,39.03,38.94,39.02,324580.0,31.9622,32.0196,31.9458,32.0114,324580.0
2015-09-28 15:50:00,39.02,39.05,38.91,38.94,979917.0,32.0114,32.036,31.9211,31.9458,979917.0
2015-09-29 09:30:00,39.14,39.14,38.94,39.03,315288.0,32.1098,32.1098,31.9458,32.0196,315288.0
2015-09-29 09:40:00,39.03,39.03,38.88,38.89,356694.0,32.0196,32.0196,31.8965,31.9047,356694.0
2015-09-29 09:50:00,38.88,39.16,38.87,39.14,336365.0,31.8965,32.1262,31.8883,32.1098,336365.0
2015-09-29 10:00:00,39.14,39.21,39.07,39.11,226230.0,32.1098,32.1673,32.0524,32.0852,226230.0
2015-09-29 10:10:00,39.11,39.25,39.11,39.23,181582.0,32.0852,32.2001,32.0852,32.1837,181582.0
2015-09-29 10:20:00,39.23,39.36,39.23,39.35,354203.0,32.1837,32.2903,32.1837,32.2821,354203.0
2015-09-29 10:30:00,39.36,39.45,39.36,39.39,415781.0,32.2903,32.3641,32.2903,32.3149,415781.0
2015-09-29 10:40:00,39.38,39.38,39.13,39.14,556602.0,32.3067,32.3067,32.1016,32.1098,556602.0
2015-09-29 10:50:00,39.13,39.22,39.09,39.22,229612.0,32.1016,32.1755,32.0688,32.1755,229612.0
2015-09-29 11:00:00,39.23,39.3,39.21,39.26,165081.0,32.1837,32.2411,32.1673,32.2083,165081.0
2015-09-29 11:10:00,39.26,39.28,39.15,39.15,231422.0,32.2083,32.2247,32.118,32.118,231422.0
2015-09-29 11:20:00,39.16,39.23,39.13,39.22,319626.0,32.1262,32.1837,32.1016,32.1755,319626.0
2015-09-29 11:30:00,39.22,39.24,39.15,39.23,525700.0,32.1755,32.1919,32.118,32.1837,525700.0
2015-09-29 11:40:00,39.23,39.27,39.17,39.22,167392.0,32.1837,32.2165,32.1344,32.1755,167392.0
2015-09-29 11:50:00,39.22,39.26,39.18,39.18,132292.0,32.1755,32.2083,32.1426,32.1426,132292.0
2015-09-29 12:00:00,39.16,39.19,39.12,39.13,76315.0,32.1262,32.1508,32.0934,32.1016,76315.0
2015-09-29 12:10:00,39.13,39.15,39.02,39.11,92065.0,32.1016,32.118,32.0114,32.0852,92065.0
2015-09-29 12:20:00,39.1,39.2,39.09,39.17,260909.0,32.077,32.1591,32.0688,32.1344,260909.0
2015-09-29 12:30:00,39.17,39.19,39.11,39.12,42528.0,32.1344,32.1508,32.0852,32.0934,42528.0
2015-09-29 12:40:00,39.11,39.13,39.05,39.09,112560.0,32.0852,32.1016,32.036,32.0688,112560.0
2015-09-29 12:50:00,39.1,39.1,39.01,39.01,92965.0,32.077,32.077,32.0032,32.0032,92965.0
2015-09-29 13:00:00,39.01,39.06,38.99,39.06,64102.0,32.0032,32.0442,31.9868,32.0442,64102.0
2015-09-29 13:10:00,39.06,39.14,39.04,39.13,120270.0,32.0442,32.1098,32.0278,32.1016,120270.0
2015-09-29 13:20:00,39.14,39.18,39.09,39.16,78084.0,32.1098,32.1426,32.0688,32.1262,78084.0
2015-09-29 13:30:00,39.17,39.23,39.17,39.21,66077.0,32.1344,32.1837,32.1344,32.1673,66077.0
2015-09-29 13:40:00,39.21,39.29,39.21,39.22,63210.0,32.1673,32.2329,32.1673,32.1755,63210.0
2015-09-29 13:50:00,39.22,39.24,39.16,39.22,111744.0,32.1755,32.1919,32.1262,32.1755,111744.0
2015-09-29 14:00:00,39.23,39.23,39.12,39.15,86440.0,32.1837,32.1837,32.0934,32.118,86440.0
2015-09-29 14:10:00,39.15,39.2,39.12,39.2,96437.0,32.118,32.1591,32.0934,32.1591,96437.0
2015-09-29 14:20:00,39.2,39.3,39.17,39.27,105235.0,32.1591,32.2411,32.1344,32.2165,105235.0
2015-09-29 14:30:00,39.27,39.29,39.18,39.21,100660.0,32.2165,32.2329,32.1426,32.1673,100660.0
2015-09-29 14:40:00,39.21,39.21,39.02,39.04,1909322.0,32.1673,32.1673,32.0114,32.0278,1909322.0
2015-09-29 14:50:00,39.04,39.07,38.98,38.98,769327.0,32.0278,32.0524,31.9786,31.9786,769327.0
2015-09-29 15:00:00,38.98,39.0,38.9,38.94,1452149.0,31.9786,31.995,31.9129,31.9458,1452149.0
2015-09-29 15:10:00,38.95,38.99,38.91,38.92,502028.0,31.954,31.9868,31.9211,31.9293,502028.0
2015-09-29 15:20:00,38.91,38.92,38.83,38.89,348156.0,31.9211,31.9293,31.8555,31.9047,348156.0
2015-09-29 15:30:00,38.9,39.09,38.9,39.02,580436.0,31.9129,32.0688,31.9129,32.0114,580436.0
2015-09-29 15:40:00,39.02,39.08,38.94,39.08,281861.0,32.0114,32.0606,31.9458,32.0606,281861.0
2015-09-29 15:50:00,39.08,39.16,39.06,39.11,782455.0,32.0606,32.1262,32.0442,32.0852,782455.0
2015-09-30 09:30:00,39.58,39.8,39.4,39.78,370259.0,32.4708,32.6513,32.3231,32.6349,370259.0
2015-09-30 09:40:00,39.78,39.84,39.62,39.69,369696.0,32.6349,32.6841,32.5036,32.561,369696.0
2015-09-30 09:50:00,39.7,39.76,39.68,39.74,224351.0,32.5692,32.6185,32.5528,32.6021,224351.0
2015-09-30 10:00:00,39.74,39.96,39.74,39.95,159295.0,32.6021,32.7825,32.6021,32.7743,159295.0
2015-09-30 10:10:00,39.95,39.95,39.87,39.89,100741.0,32.7743,32.7743,32.7087,32.7251,100741.0
2015-09-30 10:20:00,39.89,39.98,39.89,39.96,83652.0,32.7251,32.7989,32.7251,32.7825,83652.0
2015-09-30 10:30:00,39.95,39.96,39.82,39.94,180485.0,32.7743,32.7825,32.6677,32.7661,180485.0
2015-09-30 10:40:00,39.94,39.99,39.88,39.89,296334.0,32.7661,32.8072,32.7169,32.7251,296334.0
2015-09-30 10:50:00,39.89,39.92,39.78,39.81,192382.0,32.7251,32.7497,32.6349,32.6595,192382.0
2015-09-30 11:00:00,39.81,39.82,39.77,39.8,84065.0,32.6595,32.6677,32.6267,32.6513,84065.0
2015-09-30 11:10:00,39.8,39.86,39.76,39.78,416304.0,32.6513,32.7005,32.6185,32.6349,416304.0
2015-09-30 11:20:00,39.78,39.79,39.71,39.77,78297.0,32.6349,32.6431,32.5774,32.6267,78297.0
2015-09-30 11:30:00,39.78,39.8,39.71,39.71,90827.0,32.6349,32.6513,32.5774,32.5774,90827.0
2015-09-30 11:40:00,39.72,39.73,39.65,39.68,101936.0,32.5857,32.5939,32.5282,32.5528,101936.0
2015-09-30 11:50:00,39.67,39.71,39.67,39.71,114611.0,32.5446,32.5774,32.5446,32.5774,114611.0
2015-09-30 12:00:00,39.71,39.74,39.62,39.66,266742.0,32.5774,32.6021,32.5036,32.5364,266742.0
2015-09-30 12:10:00,39.65,39.66,39.59,39.63,75223.0,32.5282,32.5364,32.479,32.5118,75223.0
2015-09-30 12:20:00,39.63,39.72,39.6,39.7,153345.0,32.5118,32.5857,32.4872,32.5692,153345.0
2015-09-30 12:30:00,39.7,39.71,39.67,39.69,58745.0,32.5692,32.5774,32.5446,32.561,58745.0
2015-09-30 12:40:00,39.68,39.68,39.47,39.49,162767.0,32.5528,32.5528,32.3806,32.397,162767.0
2015-09-30 12:50:00,39.48,39.53,39.47,39.52,143980.0,32.3888,32.4298,32.3806,32.4216,143980.0
2015-09-30 13:00:00,39.53,39.58,39.52,39.57,131099.0,32.4298,32.4708,32.4216,32.4626,131099.0
2015-09-30 13:10:00,39.57,39.63,39.55,39.62,190727.0,32.4626,32.5118,32.4462,32.5036,190727.0
2015-09-30 13:20:00,39.62,39.62,39.53,39.56,95915.0,32.5036,32.5036,32.4298,32.4544,95915.0
2015-09-30 13:30:00,39.57,39.59,39.52,39.55,113226.0,32.4626,32.479,32.4216,32.4462,113226.0
2015-09-30 13:40:00,39.55,39.66,39.55,39.65,96442.0,32.4462,32.5364,32.4462,32.5282,96442.0
2015-09-30 13:50:00,39.65,39.7,39.63,39.66,120279.0,32.5282,32.5692,32.5118,32.5364,120279.0
2015-09-30 14:00:00,39.66,39.67,39.61,39.62,85562.0,32.5364,32.5446,32.4954,32.5036,85562.0
2015-09-30 14:10:00,39.62,39.72,39.6,39.71,101250.0,32.5036,32.5857,32.4872,32.5774,101250.0
2015-09-30 14:20:00,39.72,39.75,39.7,39.74,77106.0,32.5857,32.6103,32.5692,32.6021,77106.0
2015-09-30 14:30:00,39.75,39.76,39.66,39.68,74470.0,32.6103,32.6185,32.5364,32.5528,74470.0
2015-09-30 14:40:00,39.67,39.79,39.67,39.77,54032.0,32.5446,32.6431,32.5446,32.6267,54032.0
2015-09-30 14:50:00,39.77,39.81,39.74,39.81,130584.0,32.6267,32.6595,32.6021,32.6595,130584.0
2015-09-30 15:00:00,39.81,39.83,39.72,39.76,113732.0,32.6595,32.6759,32.5857,32.6185,113732.0
2015-09-30 15:10:00,39.77,39.8,39.75,39.8,112464.0,32.6267,32.6513,32.6103,32.6513,112464.0
2015-09-30 15:20:00,39.79,39.86,39.78,39.84,285412.0,32.6431,32.7005,32.6349,32.6841,285412.0
2015-09-30 15:30:00,39.85,39.92,39.84,39.87,206194.0,32.6923,32.7497,32.6841,32.7087,206194.0
2015-09-30 15:40:00,39.87,39.98,39.86,39.94,463397.0,32.7087,32.7989,32.7005,32.7661,463397.0
2015-09-30 15:50:00,39.94,40.0,39.93,39.94,1096179.0,32.7661,32.8154,32.7579,32.7661,1096179.0
2015-10-01 09:30:00,40.08,40.25,39.56,40.05,689800.0,32.881,33.0205,32.4544,32.8564,689800.0
2015-10-01 09:40:00,40.05,40.21,40.05,40.18,398036.0,32.8564,32.9876,32.8564,32.963,398036.0
2015-10-01 09:50:00,40.18,40.28,40.08,40.11,345860.0,32.963,33.0451,32.881,32.9056,345860.0
2015-10-01 10:00:00,40.11,40.2,39.99,40.2,261698.0,32.9056,32.9794,32.8072,32.9794,261698.0
2015-10-01 10:10:00,40.19,40.26,40.11,40.2,221707.0,32.9712,33.0287,32.9056,32.9794,221707.0
2015-10-01 10:20:00,40.2,40.32,40.17,40.27,94098.0,32.9794,33.0779,32.9548,33.0369,94098.0
2015-10-01 10:30:00,40.27,40.29,40.13,40.23,115678.0,33.0369,33.0533,32.922,33.004,115678.0
2015-10-01 10:40:00,40.23,40.26,40.09,40.2,120167.0,33.004,33.0287,32.8892,32.9794,120167.0
2015-10-01 10:50:00,40.2,40.21,40.11,40.16,136453.0,32.9794,32.9876,32.9056,32.9466,136453.0
2015-10-01 11:00:00,40.15,40.19,40.09,40.17,171900.0,32.9384,32.9712,32.8892,32.9548,171900.0
2015-10-01 11:10:00,40.17,40.23,40.1,40.13,323409.0,32.9548,33.004,32.8974,32.922,323409.0
2015-10-01 11:20:00,40.12,40.23,40.1,40.17,129676.0,32.9138,33.004,32.8974,32.9548,129676.0
2015-10-01 11:30:00,40.18,40.22,40.08,40.14,87591.0,32.963,32.9958,32.881,32.9302,87591.0
2015-10-01 11:40:00,40.13,40.15,39.99,40.06,279320.0,32.922,32.9384,32.8072,32.8646,279320.0
2015-10-01 11:50:00,40.07,40.08,39.89,39.92,208884.0,32.8728,32.881,32.7251,32.7497,208884.0
2015-10-01 12:00:00,39.93,39.95,39.8,39.82,118547.0,32.7579,32.7743,32.6513,32.6677,118547.0
2015-10-01 12:10:00,39.82,39.91,39.82,39.91,47075.0,32.6677,32.7415,32.6677,32.7415,47075.0
2015-10-01 12:20:00,39.9,40.01,39.87,39.98,232147.0,32.7333,32.8236,32.7087,32.7989,232147.0
2015-10-01 12:30:00,39.97,40.05,39.96,40.03,407613.0,32.7907,32.8564,32.7825,32.84,407613.0
2015-10-01 12:40:00,40.02,40.02,39.97,39.97,82806.0,32.8318,32.8318,32.7907,32.7907,82806.0
2015-10-01 12:50:00,39.96,40.05,39.94,40.0,61038.0,32.7825,32.8564,32.7661,32.8154,61038.0
2015-10-01 13:00:00,40.0,40.01,39.95,40.0,116229.0,32.8154,32.8236,32.7743,32.8154,116229.0
2015-10-01 13:10:00,40.0,40.05,39.93,40.02,50992.0,32.8154,32.8564,32.7579,32.8318,50992.0
2015-10-01 13:20:00,40.02,40.06,39.97,40.0,40001.0,32.8318,32.8646,32.7907,32.8154,40001.0
2015-10-01 13:30:00,40.01,40.07,39.99,40.01,84882.0,32.8236,32.8728,32.8072,32.8236,84882.0
2015-10-01 13:40:00,40.02,40.08,40.0,40.08,55424.0,32.8318,32.881,32.8154,32.881,55424.0
2015-10-01 13:50:00,40.08,40.19,40.04,40.18,64876.0,32.881,32.9712,32.8482,32.963,64876.0
2015-10-01 14:00:00,40.18,40.28,40.14,40.26,91449.0,32.963,33.0451,32.9302,33.0287,91449.0
2015-10-01 14:10:00,40.27,40.31,40.25,40.27,140485.0,33.0369,33.0697,33.0205,33.0369,140485.0
2015-10-01 14:20:00,40.27,40.27,40.19,40.24,85464.0,33.0369,33.0369,32.9712,33.0122,85464.0
2015-10-01 14:30:00,40.24,40.27,40.19,40.25,66538.0,33.0122,33.0369,32.9712,33.0205,66538.0
2015-10-01 14:40:00,40.25,40.27,40.16,40.16,117282.0,33.0205,33.0369,32.9466,32.9466,117282.0
2015-10-01 14:50:00,40.16,40.34,40.15,40.33,128560.0,32.9466,33.0943,32.9384,33.0861,128560.0
2015-10-01 15:00:00,40.33,40.36,40.22,40.26,107579.0,33.0861,33.1107,32.9958,33.0287,107579.0
2015-10-01 15:10:00,40.25,40.32,40.22,40.26,301340.0,33.0205,33.0779,32.9958,33.0287,301340.0
2015-10-01 15:20:00,40.26,40.27,40.18,40.21,153404.0,33.0287,33.0369,32.963,32.9876,153404.0
2015-10-01 15:30:00,40.21,40.22,40.11,40.13,185007.0,32.9876,32.9958,32.9056,32.922,185007.0
2015-10-01 15:40:00,40.12,40.27,40.11,40.26,306260.0,32.9138,33.0369,32.9056,33.0287,306260.0
2015-10-01 15:50:00,40.26,40.37,40.24,40.36,1615522.0,33.0287,33.1189,33.0122,33.1107,1615522.0
2015-10-02 09:30:00,39.69,39.97,39.69,39.9,368774.0,32.561,32.7907,32.561,32.7333,368774.0
2015-10-02 09:40:00,39.9,40.06,39.88,39.96,184697.0,32.7333,32.8646,32.7169,32.7825,184697.0
2015-10-02 09:50:00,39.95,40.09,39.89,40.08,91698.0,32.7743,32.8892,32.7251,32.881,91698.0
2015-10-02 10:00:00,40.07,40.15,40.02,40.11,204656.0,32.8728,32.9384,32.8318,32.9056,204656.0
2015-10-02 10:10:00,40.1,40.25,40.09,40.18,320433.0,32.8974,33.0205,32.8892,32.963,320433.0
2015-10-02 10:20:00,40.18,40.22,40.15,40.16,213012.0,32.963,32.9958,32.9384,32.9466,213012.0
2015-10-02 10:30:00,40.16,40.16,40.07,40.13,93323.0,32.9466,32.9466,32.8728,32.922,93323.0
2015-10-02 10:40:00,40.13,40.26,40.13,40.26,137764.0,32.922,33.0287,32.922,33.0287,137764.0
2015-10-02 10:50:00,40.25,40.29,40.19,40.28,59096.0,33.0205,33.0533,32.9712,33.0451,59096.0
2015-10-02 11:00:00,40.29,40.4,40.28,40.38,133975.0,33.0533,33.1435,33.0451,33.1271,133975.0
2015-10-02 11:10:00,40.38,40.4,40.3,40.32,74003.0,33.1271,33.1435,33.0615,33.0779,74003.0
2015-10-02 11:20:00,40.32,40.39,40.27,40.38,70388.0,33.0779,33.1353,33.0369,33.1271,70388.0
2015-10-02 11:30:00,40.39,40.52,40.37,40.44,160548.0,33.1353,33.242,33.1189,33.1763,160548.0
2015-10-02 11:40:00,40.44,40.45,40.37,40.42,81814.0,33.1763,33.1845,33.1189,33.1599,81814.0
2015-10-02 11:50:00,40.41,40.47,40.38,40.43,85853.0,33.1517,33.2009,33.1271,33.1681,85853.0
2015-10-02 12:00:00,40.43,40.51,40.42,40.51,675850.0,33.1681,33.2338,33.1599,33.2338,675850.0
2015-10-02 12:10:00,40.5,40.62,40.5,40.61,889695.0,33.2255,33.324,33.2255,33.3158,889695.0
2015-10-02 12:20:00,40.6,40.68,40.6,40.67,817569.0,33.3076,33.3732,33.3076,33.365,817569.0
2015-10-02 12:30:00,40.68,40.78,40.62,40.62,361851.0,33.3732,33.4553,33.324,33.324,361851.0
2015-10-02 12:40:00,40.62,40.72,40.61,40.7,70547.0,33.324,33.406,33.3158,33.3896,70547.0
2015-10-02 12:50:00,40.69,40.85,40.68,40.8,1170124.0,33.3814,33.5127,33.3732,33.4717,1170124.0
2015-10-02 13:00:00,40.81,40.93,40.8,40.92,630612.0,33.4799,33.5783,33.4717,33.5701,630612.0
2015-10-02 13:10:00,40.91,41.02,40.91,40.96,242585.0,33.5619,33.6521,33.5619,33.6029,242585.0
2015-10-02 13:20:00,40.96,40.97,40.86,40.88,115613.0,33.6029,33.6111,33.5209,33.5373,115613.0
2015-10-02 13:30:00,40.89,40.95,40.82,40.83,541666.0,33.5455,33.5947,33.4881,33.4963,541666.0
2015-10-02 13:40:00,40.83,40.93,40.78,40.93,359630.0,33.4963,33.5783,33.4553,33.5783,359630.0
2015-10-02 13:50:00,40.93,40.95,40.87,40.88,194313.0,33.5783,33.5947,33.5291,33.5373,194313.0
2015-10-02 14:00:00,40.88,40.99,40.86,40.98,414155.0,33.5373,33.6275,33.5209,33.6193,414155.0
2015-10-02 14:10:00,40.99,41.0,40.9,40.92,604875.0,33.6275,33.6357,33.5537,33.5701,604875.0
2015-10-02 14:20:00,40.92,41.04,40.89,41.01,557938.0,33.5701,33.6686,33.5455,33.6439,557938.0
2015-10-02 14:30:00,41.01,41.05,40.95,40.99,406589.0,33.6439,33.6768,33.5947,33.6275,406589.0
2015-10-02 14:40:00,40.99,41.01,40.91,40.91,690724.0,33.6275,33.6439,33.5619,33.5619,690724.0
2015-10-02 14:50:00,40.91,40.93,40.86,40.87,75822.0,33.5619,33.5783,33.5209,33.5291,75822.0
2015-10-02 15:00:00,40.87,40.99,40.84,40.99,497436.0,33.5291,33.6275,33.5045,33.6275,497436.0
2015-10-02 15:10:00,40.98,41.16,40.97,41.14,843878.0,33.6193,33.767,33.6111,33.7506,843878.0
2015-10-02 15:20:00,41.14,41.2,41.12,41.2,1175259.0,33.7506,33.7998,33.7342,33.7998,1175259.0
2015-10-02 15:30:00,41.2,41.25,41.17,41.21,573583.0,33.7998,33.8408,33.7752,33.808,573583.0
2015-10-02 15:40:00,41.21,41.27,41.19,41.27,1210724.0,33.808,33.8572,33.7916,33.8572,1210724.0
2015-10-02 15:50:00,41.27,41.35,41.23,41.35,2269430.0,33.8572,33.9229,33.8244,33.9229,2269430.0
2015-10-05 09:30:00,41.8,42.02,41.44,41.99,942193.0,34.292,34.4725,33.9967,34.4479,942193.0
2015-10-05 09:40:00,41.99,41.99,41.91,41.93,329543.0,34.4479,34.4479,34.3823,34.3987,329543.0
2015-10-05 09:50:00,41.93,41.98,41.84,41.96,313062.0,34.3987,34.4397,34.3249,34.4233,313062.0
2015-10-05 10:00:00,41.97,42.07,41.91,42.07,152570.0,34.4315,34.5136,34.3823,34.5136,152570.0
2015-10-05 10:10:00,42.06,42.18,42.06,42.15,400035.0,34.5053,34.6038,34.5053,34.5792,400035.0
2015-10-05 10:20:00,42.15,42.26,42.13,42.21,284558.0,34.5792,34.6694,34.5628,34.6284,284558.0
2015-10-05 10:30:00,42.21,42.23,42.13,42.14,146338.0,34.6284,34.6448,34.5628,34.571,146338.0
2015-10-05 10:40:00,42.14,42.14,41.98,42.05,282443.0,34.571,34.571,34.4397,34.4971,282443.0
2015-10-05 10:50:00,42.05,42.14,42.01,42.12,103328.0,34.4971,34.571,34.4643,34.5546,103328.0
2015-10-05 11:00:00,42.13,42.21,42.13,42.18,198445.0,34.5628,34.6284,34.5628,34.6038,198445.0
2015-10-05 11:10:00,42.19,42.21,42.13,42.17,322079.0,34.612,34.6284,34.5628,34.5956,322079.0
2015-10-05 11:20:00,42.17,42.32,42.16,42.29,272173.0,34.5956,34.7186,34.5874,34.694,272173.0
2015-10-05 11:30:00,42.28,42.33,42.2,42.2,272664.0,34.6858,34.7269,34.6202,34.6202,272664.0
2015-10-05 11:40:00,42.2,42.25,42.17,42.23,353858.0,34.6202,34.6612,34.5956,34.6448,353858.0
2015-10-05 11:50:00,42.23,42.27,42.18,42.27,250112.0,34.6448,34.6776,34.6038,34.6776,250112.0
2015-10-05 12:00:00,42.26,42.3,42.22,42.23,248038.0,34.6694,34.7022,34.6366,34.6448,248038.0
2015-10-05 12:10:00,42.23,42.3,42.19,42.27,107891.0,34.6448,34.7022,34.612,34.6776,107891.0
2015-10-05 12:20:00,42.27,42.3,42.22,42.3,79042.0,34.6776,34.7022,34.6366,34.7022,79042.0
2015-10-05 12:30:00,42.31,42.38,42.31,42.37,67959.0,34.7104,34.7679,34.7104,34.7597,67959.0
2015-10-05 12:40:00,42.37,42.44,42.36,42.44,141123.0,34.7597,34.8171,34.7515,34.8171,141123.0
2015-10-05 12:50:00,42.44,42.45,42.37,42.41,101599.0,34.8171,34.8253,34.7597,34.7925,101599.0
2015-10-05 13:00:00,42.4,42.44,42.34,42.41,165469.0,34.7843,34.8171,34.7351,34.7925,165469.0
2015-10-05 13:10:00,42.41,42.43,42.36,42.4,157200.0,34.7925,34.8089,34.7515,34.7843,157200.0
2015-10-05 13:20:00,42.4,42.45,42.38,42.4,94310.0,34.7843,34.8253,34.7679,34.7843,94310.0
2015-10-05 13:30:00,42.39,42.4,42.33,42.39,332610.0,34.7761,34.7843,34.7269,34.7761,332610.0
2015-10-05 13:40:00,42.39,42.4,42.31,42.38,519765.0,34.7761,34.7843,34.7104,34.7679,519765.0
2015-10-05 13:50:00,42.38,42.39,42.32,42.35,351244.0,34.7679,34.7761,34.7186,34.7433,351244.0
2015-10-05 14:00:00,42.35,42.37,42.25,42.3,217535.0,34.7433,34.7597,34.6612,34.7022,217535.0
2015-10-05 14:10:00,42.31,42.35,42.29,42.34,114496.0,34.7104,34.7433,34.694,34.7351,114496.0
2015-10-05 14:20:00,42.34,42.38,42.32,42.35,90527.0,34.7351,34.7679,34.7186,34.7433,90527.0
2015-10-05 14:30:00,42.36,42.37,42.32,42.34,205677.0,34.7515,34.7597,34.7186,34.7351,205677.0
2015-10-05 14:40:00,42.34,42.42,42.34,42.34,77235.0,34.7351,34.8007,34.7351,34.7351,77235.0
2015-10-05 14:50:00,42.34,42.38,42.34,42.36,110802.0,34.7351,34.7679,34.7351,34.7515,110802.0
2015-10-05 15:00:00,42.36,42.41,42.34,42.41,166689.0,34.7515,34.7925,34.7351,34.7925,166689.0
2015-10-05 15:10:00,42.4,42.41,42.29,42.29,343703.0,34.7843,34.7925,34.694,34.694,343703.0
2015-10-05 15:20:00,42.29,42.39,42.29,42.38,277547.0,34.694,34.7761,34.694,34.7679,277547.0
2015-10-05 15:30:00,42.37,42.42,42.33,42.33,801422.0,34.7597,34.8007,34.7269,34.7269,801422.0
2015-10-05 15:40:00,42.33,42.41,42.31,42.41,341959.0,34.7269,34.7925,34.7104,34.7925,341959.0
2015-10-05 15:50:00,42.4,42.45,42.39,42.43,1547291.0,34.7843,34.8253,34.7761,34.8089,1547291.0
2015-10-06 09:30:00,42.7,43.05,42.65,43.01,1087160.0,35.0304,35.3175,34.9894,35.2847,1087160.0
2015-10-06 09:40:00,43.0,43.09,42.96,43.06,1389342.0,35.2765,35.3503,35.2437,35.3257,1389342.0
2015-10-06 09:50:00,43.06,43.31,43.04,43.29,202812.0,35.3257,35.5308,35.3093,35.5144,202812.0
2015-10-06 10:00:00,43.29,43.29,43.14,43.18,567500.0,35.5144,35.5144,35.3914,35.4242,567500.0
2015-10-06 10:10:00,43.18,43.25,42.98,42.98,440462.0,35.4242,35.4816,35.2601,35.2601,440462.0
2015-10-06 10:20:00,42.98,42.99,42.79,42.83,459785.0,35.2601,35.2683,35.1042,35.137,459785.0
2015-10-06 10:30:00,42.84,43.0,42.84,42.97,534263.0,35.1452,35.2765,35.1452,35.2519,534263.0
2015-10-06 10:40:00,42.98,43.15,42.98,43.06,154912.0,35.2601,35.3996,35.2601,35.3257,154912.0
2015-10-06 10:50:00,43.07,43.07,42.97,43.0,150473.0,35.3339,35.3339,35.2519,35.2765,150473.0
2015-10-06 11:00:00,43.0,43.13,43.0,43.09,95280.0,35.2765,35.3832,35.2765,35.3503,95280.0
2015-10-06 11:10:00,43.09,43.3,43.09,43.28,90393.0,35.3503,35.5226,35.3503,35.5062,90393.0
2015-10-06 11:20:00,43.28,43.32,43.26,43.29,185331.0,35.5062,35.539,35.4898,35.5144,185331.0
2015-10-06 11:30:00,43.29,43.31,43.01,43.05,449146.0,35.5144,35.5308,35.2847,35.3175,449146.0
2015-10-06 11:40:00,43.04,43.04,42.96,42.97,241418.0,35.3093,35.3093,35.2437,35.2519,241418.0
2015-10-06 11:50:00,42.98,43.05,42.95,43.01,238202.0,35.2601,35.3175,35.2355,35.2847,238202.0
2015-10-06 12:00:00,43.02,43.15,43.02,43.07,122629.0,35.2929,35.3996,35.2929,35.3339,122629.0
2015-10-06 12:10:00,43.07,43.12,43.04,43.05,145632.0,35.3339,35.375,35.3093,35.3175,145632.0
2015-10-06 12:20:00,43.06,43.11,43.03,43.03,90305.0,35.3257,35.3668,35.3011,35.3011,90305.0
2015-10-06 12:30:00,43.02,43.03,42.93,42.97,131326.0,35.2929,35.3011,35.2191,35.2519,131326.0
2015-10-06 12:40:00,42.96,42.97,42.92,42.95,43750.0,35.2437,35.2519,35.2109,35.2355,43750.0
2015-10-06 12:50:00,42.94,43.02,42.93,43.02,246594.0,35.2273,35.2929,35.2191,35.2929,246594.0
2015-10-06 13:00:00,43.02,43.05,42.99,43.04,181435.0,35.2929,35.3175,35.2683,35.3093,181435.0
2015-10-06 13:10:00,43.05,43.11,43.02,43.09,153701.0,35.3175,35.3668,35.2929,35.3503,153701.0
2015-10-06 13:20:00,43.09,43.13,43.08,43.08,257057.0,35.3503,35.3832,35.3421,35.3421,257057.0
2015-10-06 13:30:00,43.07,43.07,42.94,42.96,230620.0,35.3339,35.3339,35.2273,35.2437,230620.0
2015-10-06 13:40:00,42.97,42.97,42.84,42.91,93187.0,35.2519,35.2519,35.1452,35.2027,93187.0
2015-10-06 13:50:00,42.91,42.91,42.84,42.89,127032.0,35.2027,35.2027,35.1452,35.1863,127032.0
2015-10-06 14:00:00,42.89,42.94,42.86,42.87,78291.0,35.1863,35.2273,35.1617,35.1699,78291.0
2015-10-06 14:10:00,42.87,43.11,42.87,43.05,314129.0,35.1699,35.3668,35.1699,35.3175,314129.0
2015-10-06 14:20:00,43.06,43.09,43.0,43.09,74529.0,35.3257,35.3503,35.2765,35.3503,74529.0
2015-10-06 14:30:00,43.08,43.13,43.01,43.03,55397.0,35.3421,35.3832,35.2847,35.3011,55397.0
2015-10-06 14:40:00,43.02,43.1,42.99,43.07,110458.0,35.2929,35.3585,35.2683,35.3339,110458.0
2015-10-06 14:50:00,43.08,43.1,42.92,42.96,58663.0,35.3421,35.3585,35.2109,35.2437,58663.0
2015-10-06 15:00:00,42.95,43.02,42.91,43.02,158014.0,35.2355,35.2929,35.2027,35.2929,158014.0
2015-10-06 15:10:00,43.0,43.0,42.94,42.98,108576.0,35.2765,35.2765,35.2273,35.2601,108576.0
2015-10-06 15:20:00,42.97,43.02,42.93,43.01,178137.0,35.2519,35.2929,35.2191,35.2847,178137.0
2015-10-06 15:30:00,43.02,43.08,42.97,42.99,436625.0,35.2929,35.3421,35.2519,35.2683,436625.0
2015-10-06 15:40:00,43.0,43.01,42.94,42.99,519703.0,35.2765,35.2847,35.2273,35.2683,519703.0
2015-10-06 15:50:00,42.99,42.99,42.92,42.98,1579161.0,35.2683,35.2683,35.2109,35.2601,1579161.0
2015-10-07 09:30:00,43.11,43.46,43.08,43.38,1501097.0,35.3668,35.6539,35.3421,35.5883,1501097.0
2015-10-07 09:40:00,43.38,43.39,43.26,43.29,1175766.0,35.5883,35.5965,35.4898,35.5144,1175766.0
2015-10-07 09:50:00,43.3,43.48,43.3,43.41,459223.0,35.5226,35.6703,35.5226,35.6129,459223.0
2015-10-07 10:00:00,43.42,43.59,43.42,43.51,316054.0,35.6211,35.7605,35.6211,35.6949,316054.0
2015-10-07 10:10:00,43.5,43.61,43.39,43.56,152344.0,35.6867,35.7769,35.5965,35.7359,152344.0
2015-10-07 10:20:00,43.56,43.69,43.56,43.68,311423.0,35.7359,35.8426,35.7359,35.8344,311423.0
2015-10-07 10:30:00,43.68,43.68,43.43,43.48,851924.0,35.8344,35.8344,35.6293,35.6703,851924.0
2015-10-07 10:40:00,43.47,43.47,43.2,43.28,981506.0,35.6621,35.6621,35.4406,35.5062,981506.0
2015-10-07 10:50:00,43.27,43.39,43.25,43.39,373081.0,35.498,35.5965,35.4816,35.5965,373081.0
2015-10-07 11:00:00,43.38,43.4,43.11,43.2,613241.0,35.5883,35.6047,35.3668,35.4406,613241.0
2015-10-07 11:10:00,43.21,43.22,43.08,43.17,599481.0,35.4488,35.457,35.3421,35.416,599481.0
2015-10-07 11:20:00,43.16,43.18,42.9,42.95,619162.0,35.4078,35.4242,35.1945,35.2355,619162.0
2015-10-07 11:30:00,42.95,43.17,42.88,43.09,684893.0,35.2355,35.416,35.1781,35.3503,684893.0
2015-10-07 11:40:00,43.09,43.13,42.96,43.02,543268.0,35.3503,35.3832,35.2437,35.2929,543268.0
2015-10-07 11:50:00,43.03,43.27,43.01,43.25,352960.0,35.3011,35.498,35.2847,35.4816,352960.0
2015-10-07 12:00:00,43.25,43.33,43.23,43.24,126548.0,35.4816,35.5472,35.4652,35.4734,126548.0
2015-10-07 12:10:00,43.25,43.36,43.23,43.28,936796.0,35.4816,35.5718,35.4652,35.5062,936796.0
2015-10-07 12:20:00,43.27,43.27,43.05,43.12,195357.0,35.498,35.498,35.3175,35.375,195357.0
2015-10-07 12:30:00,43.12,43.16,43.05,43.08,96177.0,35.375,35.4078,35.3175,35.3421,96177.0
2015-10-07 12:40:00,43.07,43.27,43.05,43.23,153775.0,35.3339,35.498,35.3175,35.4652,153775.0
2015-10-07 12:50:00,43.24,43.26,43.15,43.23,101058.0,35.4734,35.4898,35.3996,35.4652,101058.0
2015-10-07 13:00:00,43.23,43.37,43.23,43.37,296153.0,35.4652,35.5801,35.4652,35.5801,296153.0
2015-10-07 13:10:00,43.36,43.44,43.35,43.38,204655.0,35.5718,35.6375,35.5636,35.5883,204655.0
2015-10-07 13:20:00,43.38,43.44,43.36,43.4,85544.0,35.5883,35.6375,35.5718,35.6047,85544.0
2015-10-07 13:30:00,43.41,43.49,43.41,43.46,103525.0,35.6129,35.6785,35.6129,35.6539,103525.0
2015-10-07 13:40:00,43.47,43.52,43.45,43.49,123327.0,35.6621,35.7031,35.6457,35.6785,123327.0
2015-10-07 13:50:00,43.49,43.57,43.46,43.49,119481.0,35.6785,35.7441,35.6539,35.6785,119481.0
2015-10-07 14:00:00,43.49,43.59,43.49,43.55,160675.0,35.6785,35.7605,35.6785,35.7277,160675.0
2015-10-07 14:10:00,43.55,43.59,43.49,43.55,160167.0,35.7277,35.7605,35.6785,35.7277,160167.0
2015-10-07 14:20:00,43.55,43.56,43.43,43.47,106879.0,35.7277,35.7359,35.6293,35.6621,106879.0
2015-10-07 14:30:00,43.47,43.52,43.33,43.4,224489.0,35.6621,35.7031,35.5472,35.6047,224489.0
2015-10-07 14:40:00,43.39,43.44,43.34,43.34,141945.0,35.5965,35.6375,35.5554,35.5554,141945.0
2015-10-07 14:50:00,43.34,43.41,43.29,43.35,133047.0,35.5554,35.6129,35.5144,35.5636,133047.0
2015-10-07 15:00:00,43.35,43.42,43.33,43.39,123164.0,35.5636,35.6211,35.5472,35.5965,123164.0
2015-10-07 15:10:00,43.39,43.51,43.38,43.47,196614.0,35.5965,35.6949,35.5883,35.6621,196614.0
2015-10-07 15:20:00,43.46,43.46,43.37,43.4,99598.0,35.6539,35.6539,35.5801,35.6047,99598.0
2015-10-07 15:30:00,43.4,43.46,43.4,43.45,212027.0,35.6047,35.6539,35.6047,35.6457,212027.0
2015-10-07 15:40:00,43.45,43.51,43.42,43.47,482189.0,35.6457,35.6949,35.6211,35.6621,482189.0
2015-10-07 15:50:00,43.47,43.57,43.46,43.57,576874.0,35.6621,35.7441,35.6539,35.7441,576874.0
2015-10-08 09:30:00,43.38,43.71,43.38,43.55,391414.0,35.5883,35.859,35.5883,35.7277,391414.0
2015-10-08 09:40:00,43.55,43.7,43.53,43.68,459071.0,35.7277,35.8508,35.7113,35.8344,459071.0
2015-10-08 09:50:00,43.68,43.79,43.64,43.68,310651.0,35.8344,35.9246,35.8016,35.8344,310651.0
2015-10-08 10:00:00,43.68,43.76,43.66,43.72,179753.0,35.8344,35.9,35.818,35.8672,179753.0
2015-10-08 10:10:00,43.72,43.77,43.67,43.67,87964.0,35.8672,35.9082,35.8262,35.8262,87964.0
2015-10-08 10:20:00,43.66,43.73,43.6,43.64,130193.0,35.818,35.8754,35.7687,35.8016,130193.0
2015-10-08 10:30:00,43.64,43.8,43.64,43.8,88146.0,35.8016,35.9328,35.8016,35.9328,88146.0
2015-10-08 10:40:00,43.82,43.83,43.71,43.72,48005.0,35.9492,35.9574,35.859,35.8672,48005.0
2015-10-08 10:50:00,43.72,43.87,43.72,43.87,89305.0,35.8672,35.9902,35.8672,35.9902,89305.0
2015-10-08 11:00:00,43.86,43.89,43.75,43.78,123800.0,35.982,36.0067,35.8918,35.9164,123800.0
2015-10-08 11:10:00,43.77,43.8,43.72,43.76,106802.0,35.9082,35.9328,35.8672,35.9,106802.0
2015-10-08 11:20:00,43.76,43.94,43.76,43.93,397807.0,35.9,36.0477,35.9,36.0395,397807.0
2015-10-08 11:30:00,43.93,43.99,43.93,43.93,71942.0,36.0395,36.0887,36.0395,36.0395,71942.0
2015-10-08 11:40:00,43.93,43.98,43.92,43.94,82986.0,36.0395,36.0805,36.0313,36.0477,82986.0
2015-10-08 11:50:00,43.95,43.98,43.92,43.95,186833.0,36.0559,36.0805,36.0313,36.0559,186833.0
2015-10-08 12:00:00,43.95,44.06,43.93,43.99,208654.0,36.0559,36.1461,36.0395,36.0887,208654.0
2015-10-08 12:10:00,43.99,44.03,43.97,44.02,85199.0,36.0887,36.1215,36.0723,36.1133,85199.0
2015-10-08 12:20:00,44.02,44.05,43.96,43.97,51579.0,36.1133,36.1379,36.0641,36.0723,51579.0
2015-10-08 12:30:00,43.96,44.03,43.96,44.02,265026.0,36.0641,36.1215,36.0641,36.1133,265026.0
2015-10-08 12:40:00,44.03,44.07,43.84,43.84,215528.0,36.1215,36.1543,35.9656,35.9656,215528.0
2015-10-08 12:50:00,43.83,43.86,43.8,43.85,166216.0,35.9574,35.982,35.9328,35.9738,166216.0
2015-10-08 13:00:00,43.86,43.94,43.83,43.91,205979.0,35.982,36.0477,35.9574,36.0231,205979.0
2015-10-08 13:10:00,43.91,43.97,43.88,43.96,71566.0,36.0231,36.0723,35.9984,36.0641,71566.0
2015-10-08 13:20:00,43.97,44.0,43.95,43.96,693669.0,36.0723,36.0969,36.0559,36.0641,693669.0
2015-10-08 13:30:00,43.96,43.98,43.95,43.98,434844.0,36.0641,36.0805,36.0559,36.0805,434844.0
2015-10-08 13:40:00,43.97,44.0,43.96,43.98,247735.0,36.0723,36.0969,36.0641,36.0805,247735.0
2015-10-08 13:50:00,43.97,44.0,43.94,43.98,142654.0,36.0723,36.0969,36.0477,36.0805,142654.0
2015-10-08 14:00:00,43.97,44.13,43.93,43.98,619602.0,36.0723,36.2035,36.0395,36.0805,619602.0
2015-10-08 14:10:00,43.97,44.13,43.97,44.1,881050.0,36.0723,36.2035,36.0723,36.1789,881050.0
2015-10-08 14:20:00,44.09,44.14,44.05,44.13,496287.0,36.1707,36.2117,36.1379,36.2035,496287.0
2015-10-08 14:30:00,44.12,44.2,44.12,44.2,248812.0,36.1953,36.261,36.1953,36.261,248812.0
2015-10-08 14:40:00,44.2,44.24,44.16,44.2,144056.0,36.261,36.2938,36.2282,36.261,144056.0
2015-10-08 14:50:00,44.2,44.27,44.18,44.23,202029.0,36.261,36.3184,36.2446,36.2856,202029.0
2015-10-08 15:00:00,44.22,44.29,44.21,44.26,414361.0,36.2774,36.3348,36.2692,36.3102,414361.0
2015-10-08 15:10:00,44.26,44.3,44.23,44.23,803652.0,36.3102,36.343,36.2856,36.2856,803652.0
2015-10-08 15:20:00,44.23,44.25,44.11,44.14,543376.0,36.2856,36.302,36.1871,36.2117,543376.0
2015-10-08 15:30:00,44.14,44.23,44.13,44.13,627552.0,36.2117,36.2856,36.2035,36.2035,627552.0
2015-10-08 15:40:00,44.14,44.24,44.13,44.2,547299.0,36.2117,36.2938,36.2035,36.261,547299.0
2015-10-08 15:50:00,44.2,44.22,44.16,44.18,1010953.0,36.261,36.2774,36.2282,36.2446,1010953.0
2015-10-09 09:30:00,44.53,44.55,44.25,44.54,426151.0,36.5317,36.5481,36.302,36.5399,426151.0
2015-10-09 09:40:00,44.54,44.56,44.4,44.47,256150.0,36.5399,36.5563,36.425,36.4825,256150.0
2015-10-09 09:50:00,44.49,44.55,44.33,44.33,803048.0,36.4989,36.5481,36.3676,36.3676,803048.0
2015-10-09 10:00:00,44.34,44.36,44.07,44.08,375137.0,36.3758,36.3922,36.1543,36.1625,375137.0
2015-10-09 10:10:00,44.08,44.16,43.99,44.14,715278.0,36.1625,36.2282,36.0887,36.2117,715278.0
2015-10-09 10:20:00,44.15,44.19,44.09,44.12,510231.0,36.22,36.2528,36.1707,36.1953,510231.0
2015-10-09 10:30:00,44.12,44.23,44.12,44.17,170292.0,36.1953,36.2856,36.1953,36.2364,170292.0
2015-10-09 10:40:00,44.17,44.2,44.09,44.1,113321.0,36.2364,36.261,36.1707,36.1789,113321.0
2015-10-09 10:50:00,44.1,44.26,44.08,44.26,96868.0,36.1789,36.3102,36.1625,36.3102,96868.0
2015-10-09 11:00:00,44.26,44.28,44.23,44.26,178706.0,36.3102,36.3266,36.2856,36.3102,178706.0
2015-10-09 11:10:00,44.26,44.28,44.2,44.26,171739.0,36.3102,36.3266,36.261,36.3102,171739.0
2015-10-09 11:20:00,44.26,44.36,44.24,44.34,152396.0,36.3102,36.3922,36.2938,36.3758,152396.0
2015-10-09 11:30:00,44.35,44.35,44.27,44.29,87657.0,36.384,36.384,36.3184,36.3348,87657.0
2015-10-09 11:40:00,44.29,44.3,44.2,44.21,65254.0,36.3348,36.343,36.261,36.2692,65254.0
2015-10-09 11:50:00,44.21,44.25,44.16,44.23,213557.0,36.2692,36.302,36.2282,36.2856,213557.0
2015-10-09 12:00:00,44.23,44.25,44.15,44.16,41151.0,36.2856,36.302,36.22,36.2282,41151.0
2015-10-09 12:10:00,44.16,44.18,44.11,44.13,63793.0,36.2282,36.2446,36.1871,36.2035,63793.0
2015-10-09 12:20:00,44.12,44.19,44.11,44.19,48094.0,36.1953,36.2528,36.1871,36.2528,48094.0
2015-10-09 12:30:00,44.19,44.19,44.1,44.16,40150.0,36.2528,36.2528,36.1789,36.2282,40150.0
2015-10-09 12:40:00,44.17,44.17,44.11,44.14,69434.0,36.2364,36.2364,36.1871,36.2117,69434.0
2015-10-09 12:50:00,44.14,44.15,44.11,44.11,77963.0,36.2117,36.22,36.1871,36.1871,77963.0
2015-10-09 13:00:00,44.11,44.13,44.09,44.09,49158.0,36.1871,36.2035,36.1707,36.1707,49158.0
2015-10-09 13:10:00,44.09,44.11,44.05,44.09,56634.0,36.1707,36.1871,36.1379,36.1707,56634.0
2015-10-09 13:20:00,44.1,44.12,44.06,44.07,34074.0,36.1789,36.1953,36.1461,36.1543,34074.0
2015-10-09 13:30:00,44.06,44.08,44.02,44.07,43658.0,36.1461,36.1625,36.1133,36.1543,43658.0
2015-10-09 13:40:00,44.08,44.15,44.06,44.11,191641.0,36.1625,36.22,36.1461,36.1871,191641.0
2015-10-09 13:50:00,44.11,44.15,44.08,44.08,40562.0,36.1871,36.22,36.1625,36.1625,40562.0
2015-10-09 14:00:00,44.09,44.11,44.03,44.03,15542.0,36.1707,36.1871,36.1215,36.1215,15542.0
2015-10-09 14:10:00,44.03,44.08,44.03,44.04,58794.0,36.1215,36.1625,36.1215,36.1297,58794.0
2015-10-09 14:20:00,44.04,44.12,44.01,44.12,209581.0,36.1297,36.1953,36.1051,36.1953,209581.0
2015-10-09 14:30:00,44.11,44.11,44.06,44.1,38041.0,36.1871,36.1871,36.1461,36.1789,38041.0
2015-10-09 14:40:00,44.1,44.13,44.07,44.13,39329.0,36.1789,36.2035,36.1543,36.2035,39329.0
2015-10-09 14:50:00,44.13,44.15,44.11,44.14,71467.0,36.2035,36.22,36.1871,36.2117,71467.0
2015-10-09 15:00:00,44.14,44.15,44.09,44.13,52522.0,36.2117,36.22,36.1707,36.2035,52522.0
2015-10-09 15:10:00,44.12,44.12,44.07,44.1,55658.0,36.1953,36.1953,36.1543,36.1789,55658.0
2015-10-09 15:20:00,44.1,44.18,44.09,44.17,345855.0,36.1789,36.2446,36.1707,36.2364,345855.0
2015-10-09 15:30:00,44.17,44.25,44.16,44.18,192136.0,36.2364,36.302,36.2282,36.2446,192136.0
2015-10-09 15:40:00,44.18,44.24,44.16,44.19,540966.0,36.2446,36.2938,36.2282,36.2528,540966.0
2015-10-09 15:50:00,44.19,44.2,44.14,44.15,746037.0,36.2528,36.261,36.2117,36.22,746037.0
2015-10-12 09:30:00,44.24,44.24,43.75,43.84,675198.0,36.2938,36.2938,35.8918,35.9656,675198.0
2015-10-12 09:40:00,43.84,43.85,43.74,43.78,438386.0,35.9656,35.9738,35.8836,35.9164,438386.0
2015-10-12 09:50:00,43.77,43.79,43.68,43.71,221279.0,35.9082,35.9246,35.8344,35.859,221279.0
2015-10-12 10:00:00,43.7,43.81,43.65,43.77,239912.0,35.8508,35.941,35.8098,35.9082,239912.0
2015-10-12 10:10:00,43.77,43.85,43.67,43.68,202713.0,35.9082,35.9738,35.8262,35.8344,202713.0
2015-10-12 10:20:00,43.67,43.69,43.55,43.64,267574.0,35.8262,35.8426,35.7277,35.8016,267574.0
2015-10-12 10:30:00,43.64,43.77,43.63,43.69,85861.0,35.8016,35.9082,35.7934,35.8426,85861.0
2015-10-12 10:40:00,43.69,43.71,43.65,43.7,77248.0,35.8426,35.859,35.8098,35.8508,77248.0
2015-10-12 10:50:00,43.7,43.75,43.62,43.64,140057.0,35.8508,35.8918,35.7851,35.8016,140057.0
2015-10-12 11:00:00,43.64,43.81,43.64,43.78,79839.0,35.8016,35.941,35.8016,35.9164,79839.0
2015-10-12 11:10:00,43.79,43.79,43.67,43.71,72699.0,35.9246,35.9246,35.8262,35.859,72699.0
2015-10-12 11:20:00,43.71,43.74,43.68,43.69,128436.0,35.859,35.8836,35.8344,35.8426,128436.0
2015-10-12 11:30:00,43.7,43.76,43.66,43.69,73181.0,35.8508,35.9,35.818,35.8426,73181.0
2015-10-12 11:40:00,43.69,43.84,43.66,43.72,275097.0,35.8426,35.9656,35.818,35.8672,275097.0
2015-10-12 11:50:00,43.73,43.73,43.61,43.63,346457.0,35.8754,35.8754,35.7769,35.7934,346457.0
2015-10-12 12:00:00,43.62,43.66,43.59,43.66,131105.0,35.7851,35.818,35.7605,35.818,131105.0
2015-10-12 12:10:00,43.67,43.71,43.59,43.61,65714.0,35.8262,35.859,35.7605,35.7769,65714.0
2015-10-12 12:20:00,43.62,43.68,43.59,43.68,72636.0,35.7851,35.8344,35.7605,35.8344,72636.0
2015-10-12 12:30:00,43.68,43.7,43.64,43.66,131267.0,35.8344,35.8508,35.8016,35.818,131267.0
2015-10-12 12:40:00,43.66,43.69,43.64,43.66,52561.0,35.818,35.8426,35.8016,35.818,52561.0
2015-10-12 12:50:00,43.66,43.73,43.66,43.72,47085.0,35.818,35.8754,35.818,35.8672,47085.0
2015-10-12 13:00:00,43.71,43.71,43.6,43.62,49615.0,35.859,35.859,35.7687,35.7851,49615.0
2015-10-12 13:10:00,43.62,43.67,43.62,43.66,63774.0,35.7851,35.8262,35.7851,35.818,63774.0
2015-10-12 13:20:00,43.66,43.71,43.66,43.68,40155.0,35.818,35.859,35.818,35.8344,40155.0
2015-10-12 13:30:00,43.69,43.76,43.68,43.76,145041.0,35.8426,35.9,35.8344,35.9,145041.0
2015-10-12 13:40:00,43.76,43.79,43.73,43.79,31153.0,35.9,35.9246,35.8754,35.9246,31153.0
2015-10-12 13:50:00,43.79,43.8,43.76,43.8,73570.0,35.9246,35.9328,35.9,35.9328,73570.0
2015-10-12 14:00:00,43.8,43.82,43.78,43.8,44635.0,35.9328,35.9492,35.9164,35.9328,44635.0
2015-10-12 14:10:00,43.8,43.81,43.75,43.77,278021.0,35.9328,35.941,35.8918,35.9082,278021.0
2015-10-12 14:20:00,43.77,43.8,43.76,43.77,65162.0,35.9082,35.9328,35.9,35.9082,65162.0
2015-10-12 14:30:00,43.77,43.78,43.73,43.74,252054.0,35.9082,35.9164,35.8754,35.8836,252054.0
2015-10-12 14:40:00,43.73,43.74,43.7,43.72,44364.0,35.8754,35.8836,35.8508,35.8672,44364.0
2015-10-12 14:50:00,43.72,43.74,43.71,43.73,71527.0,35.8672,35.8836,35.859,35.8754,71527.0
2015-10-12 15:00:00,43.74,43.78,43.74,43.78,96774.0,35.8836,35.9164,35.8836,35.9164,96774.0
2015-10-12 15:10:00,43.78,43.79,43.75,43.75,57627.0,35.9164,35.9246,35.8918,35.8918,57627.0
2015-10-12 15:20:00,43.75,43.77,43.74,43.74,100355.0,35.8918,35.9082,35.8836,35.8836,100355.0
2015-10-12 15:30:00,43.74,43.78,43.73,43.77,110415.0,35.8836,35.9164,35.8754,35.9082,110415.0
2015-10-12 15:40:00,43.77,43.81,43.75,43.76,127692.0,35.9082,35.941,35.8918,35.9,127692.0
2015-10-12 15:50:00,43.76,43.76,43.71,43.75,335697.0,35.9,35.9,35.859,35.8918,335697.0
2015-10-13 09:30:00,43.47,43.47,43.27,43.46,480800.0,35.6621,35.6621,35.498,35.6539,480800.0
2015-10-13 09:40:00,43.46,43.7,43.44,43.7,574089.0,35.6539,35.8508,35.6375,35.8508,574089.0
2015-10-13 09:50:00,43.71,43.74,43.62,43.74,337862.0,35.859,35.8836,35.7851,35.8836,337862.0
2015-10-13 10:00:00,43.74,43.84,43.74,43.8,137074.0,35.8836,35.9656,35.8836,35.9328,137074.0
2015-10-13 10:10:00,43.81,43.89,43.73,43.76,185645.0,35.941,36.0067,35.8754,35.9,185645.0
2015-10-13 10:20:00,43.76,43.86,43.72,43.81,115548.0,35.9,35.982,35.8672,35.941,115548.0
2015-10-13 10:30:00,43.82,43.85,43.76,43.81,104613.0,35.9492,35.9738,35.9,35.941,104613.0
2015-10-13 10:40:00,43.82,43.85,43.78,43.79,128590.0,35.9492,35.9738,35.9164,35.9246,128590.0
2015-10-13 10:50:00,43.79,43.87,43.77,43.82,132790.0,35.9246,35.9902,35.9082,35.9492,132790.0
2015-10-13 11:00:00,43.82,43.92,43.82,43.87,120355.0,35.9492,36.0313,35.9492,35.9902,120355.0
2015-10-13 11:10:00,43.88,43.92,43.81,43.84,101662.0,35.9984,36.0313,35.941,35.9656,101662.0
2015-10-13 11:20:00,43.85,43.88,43.77,43.8,100622.0,35.9738,35.9984,35.9082,35.9328,100622.0
2015-10-13 11:30:00,43.8,43.86,43.77,43.85,143882.0,35.9328,35.982,35.9082,35.9738,143882.0
2015-10-13 11:40:00,43.85,43.87,43.79,43.86,202160.0,35.9738,35.9902,35.9246,35.982,202160.0
2015-10-13 11:50:00,43.85,43.88,43.81,43.88,55695.0,35.9738,35.9984,35.941,35.9984,55695.0
2015-10-13 12:00:00,43.88,43.9,43.83,43.83,36173.0,35.9984,36.0149,35.9574,35.9574,36173.0
2015-10-13 12:10:00,43.82,43.86,43.81,43.81,228958.0,35.9492,35.982,35.941,35.941,228958.0
2015-10-13 12:20:00,43.81,43.87,43.81,43.83,41063.0,35.941,35.9902,35.941,35.9574,41063.0
2015-10-13 12:30:00,43.84,43.87,43.83,43.87,34169.0,35.9656,35.9902,35.9574,35.9902,34169.0
2015-10-13 12:40:00,43.87,43.87,43.81,43.81,175823.0,35.9902,35.9902,35.941,35.941,175823.0
2015-10-13 12:50:00,43.82,43.82,43.68,43.69,572816.0,35.9492,35.9492,35.8344,35.8426,572816.0
2015-10-13 13:00:00,43.69,43.72,43.66,43.7,151296.0,35.8426,35.8672,35.818,35.8508,151296.0
2015-10-13 13:10:00,43.7,43.8,43.7,43.79,395525.0,35.8508,35.9328,35.8508,35.9246,395525.0
2015-10-13 13:20:00,43.79,43.81,43.75,43.81,60177.0,35.9246,35.941,35.8918,35.941,60177.0
2015-10-13 13:30:00,43.81,43.82,43.73,43.74,95337.0,35.941,35.9492,35.8754,35.8836,95337.0
2015-10-13 13:40:00,43.74,43.79,43.72,43.74,199558.0,35.8836,35.9246,35.8672,35.8836,199558.0
2015-10-13 13:50:00,43.74,43.77,43.67,43.68,24025.0,35.8836,35.9082,35.8262,35.8344,24025.0
2015-10-13 14:00:00,43.68,43.72,43.67,43.7,64534.0,35.8344,35.8672,35.8262,35.8508,64534.0
2015-10-13 14:10:00,43.7,43.74,43.68,43.68,27146.0,35.8508,35.8836,35.8344,35.8344,27146.0
2015-10-13 14:20:00,43.69,43.7,43.61,43.64,182893.0,35.8426,35.8508,35.7769,35.8016,182893.0
2015-10-13 14:30:00,43.64,43.65,43.59,43.65,203296.0,35.8016,35.8098,35.7605,35.8098,203296.0
2015-10-13 14:40:00,43.65,43.65,43.6,43.61,103938.0,35.8098,35.8098,35.7687,35.7769,103938.0
2015-10-13 14:50:00,43.61,43.66,43.6,43.66,45875.0,35.7769,35.818,35.7687,35.818,45875.0
2015-10-13 15:00:00,43.66,43.66,43.61,43.63,80295.0,35.818,35.818,35.7769,35.7934,80295.0
2015-10-13 15:10:00,43.63,43.65,43.55,43.57,339473.0,35.7934,35.8098,35.7277,35.7441,339473.0
2015-10-13 15:20:00,43.56,43.58,43.53,43.55,390093.0,35.7359,35.7523,35.7113,35.7277,390093.0
2015-10-13 15:30:00,43.55,43.61,43.52,43.55,198897.0,35.7277,35.7769,35.7031,35.7277,198897.0
2015-10-13 15:40:00,43.55,43.58,43.53,43.58,213288.0,35.7277,35.7523,35.7113,35.7523,213288.0
2015-10-13 15:50:00,43.58,43.61,43.56,43.59,501070.0,35.7523,35.7769,35.7359,35.7605,501070.0
2015-10-14 09:30:00,43.61,43.73,43.52,43.57,127963.0,35.7769,35.8754,35.7031,35.7441,127963.0
2015-10-14 09:40:00,43.58,43.75,43.58,43.74,615534.0,35.7523,35.8918,35.7523,35.8836,615534.0
2015-10-14 09:50:00,43.75,43.82,43.7,43.8,74378.0,35.8918,35.9492,35.8508,35.9328,74378.0
2015-10-14 10:00:00,43.79,43.92,43.77,43.88,54644.0,35.9246,36.0313,35.9082,35.9984,54644.0
2015-10-14 10:10:00,43.89,43.89,43.79,43.81,52329.0,36.0067,36.0067,35.9246,35.941,52329.0
2015-10-14 10:20:00,43.81,43.81,43.7,43.73,60621.0,35.941,35.941,35.8508,35.8754,60621.0
2015-10-14 10:30:00,43.72,43.79,43.7,43.71,86148.0,35.8672,35.9246,35.8508,35.859,86148.0
2015-10-14 10:40:00,43.72,43.74,43.66,43.69,96160.0,35.8672,35.8836,35.818,35.8426,96160.0
2015-10-14 10:50:00,43.68,43.74,43.68,43.71,94985.0,35.8344,35.8836,35.8344,35.859,94985.0
2015-10-14 11:00:00,43.71,43.77,43.67,43.73,136801.0,35.859,35.9082,35.8262,35.8754,136801.0
2015-10-14 11:10:00,43.73,43.73,43.66,43.67,103759.0,35.8754,35.8754,35.818,35.8262,103759.0
2015-10-14 11:20:00,43.66,43.74,43.65,43.7,57233.0,35.818,35.8836,35.8098,35.8508,57233.0
2015-10-14 11:30:00,43.69,43.78,43.68,43.78,53656.0,35.8426,35.9164,35.8344,35.9164,53656.0
2015-10-14 11:40:00,43.79,43.83,43.74,43.75,154389.0,35.9246,35.9574,35.8836,35.8918,154389.0
2015-10-14 11:50:00,43.74,43.89,43.74,43.89,79094.0,35.8836,36.0067,35.8836,36.0067,79094.0
2015-10-14 12:00:00,43.89,43.91,43.78,43.78,82811.0,36.0067,36.0231,35.9164,35.9164,82811.0
2015-10-14 12:10:00,43.79,43.87,43.78,43.85,52836.0,35.9246,35.9902,35.9164,35.9738,52836.0
2015-10-14 12:20:00,43.85,43.95,43.84,43.92,194014.0,35.9738,36.0559,35.9656,36.0313,194014.0
2015-10-14 12:30:00,43.93,44.01,43.92,44.0,119687.0,36.0395,36.1051,36.0313,36.0969,119687.0
2015-10-14 12:40:00,44.01,44.13,44.01,44.1,103816.0,36.1051,36.2035,36.1051,36.1789,103816.0
2015-10-14 12:50:00,44.09,44.17,44.09,44.12,150472.0,36.1707,36.2364,36.1707,36.1953,150472.0
2015-10-14 13:00:00,44.13,44.14,44.07,44.11,92780.0,36.2035,36.2117,36.1543,36.1871,92780.0
2015-10-14 13:10:00,44.12,44.18,44.1,44.12,142258.0,36.1953,36.2446,36.1789,36.1953,142258.0
2015-10-14 13:20:00,44.12,44.12,44.03,44.04,58117.0,36.1953,36.1953,36.1215,36.1297,58117.0
2015-10-14 13:30:00,44.04,44.11,44.02,44.07,84173.0,36.1297,36.1871,36.1133,36.1543,84173.0
2015-10-14 13:40:00,44.07,44.09,44.03,44.05,140084.0,36.1543,36.1707,36.1215,36.1379,140084.0
2015-10-14 13:50:00,44.06,44.12,44.03,44.1,39543.0,36.1461,36.1953,36.1215,36.1789,39543.0
2015-10-14 14:00:00,44.1,44.15,43.97,44.03,76801.0,36.1789,36.22,36.0723,36.1215,76801.0
2015-10-14 14:10:00,44.02,44.05,43.97,43.98,69164.0,36.1133,36.1379,36.0723,36.0805,69164.0
2015-10-14 14:20:00,43.98,44.03,43.96,43.96,56203.0,36.0805,36.1215,36.0641,36.0641,56203.0
2015-10-14 14:30:00,43.96,44.0,43.93,44.0,231951.0,36.0641,36.0969,36.0395,36.0969,231951.0
2015-10-14 14:40:00,44.0,44.0,43.91,43.93,509221.0,36.0969,36.0969,36.0231,36.0395,509221.0
2015-10-14 14:50:00,43.93,43.95,43.9,43.92,136658.0,36.0395,36.0559,36.0149,36.0313,136658.0
2015-10-14 15:00:00,43.93,44.02,43.93,44.02,76518.0,36.0395,36.1133,36.0395,36.1133,76518.0
2015-10-14 15:10:00,44.01,44.06,43.96,43.96,365385.0,36.1051,36.1461,36.0641,36.0641,365385.0
2015-10-14 15:20:00,43.97,43.99,43.93,43.98,267964.0,36.0723,36.0887,36.0395,36.0805,267964.0
2015-10-14 15:30:00,44.0,44.07,43.97,43.99,214045.0,36.0969,36.1543,36.0723,36.0887,214045.0
2015-10-14 15:40:00,43.99,44.05,43.96,43.99,202963.0,36.0887,36.1379,36.0641,36.0887,202963.0
2015-10-14 15:50:00,43.99,44.0,43.93,43.98,890173.0,36.0887,36.0969,36.0395,36.0805,890173.0
2015-10-15 09:30:00,43.99,44.3,43.87,43.94,437176.0,36.0887,36.343,35.9902,36.0477,437176.0
2015-10-15 09:40:00,43.94,43.94,43.81,43.87,358736.0,36.0477,36.0477,35.941,35.9902,358736.0
2015-10-15 09:50:00,43.88,43.92,43.81,43.84,141483.0,35.9984,36.0313,35.941,35.9656,141483.0
2015-10-15 10:00:00,43.84,43.92,43.8,43.84,150671.0,35.9656,36.0313,35.9328,35.9656,150671.0
2015-10-15 10:10:00,43.84,43.88,43.79,43.82,67763.0,35.9656,35.9984,35.9246,35.9492,67763.0
2015-10-15 10:20:00,43.83,43.85,43.79,43.82,61167.0,35.9574,35.9738,35.9246,35.9492,61167.0
2015-10-15 10:30:00,43.81,43.87,43.74,43.84,91916.0,35.941,35.9902,35.8836,35.9656,91916.0
2015-10-15 10:40:00,43.87,43.91,43.81,43.88,144850.0,35.9902,36.0231,35.941,35.9984,144850.0
2015-10-15 10:50:00,43.89,43.91,43.84,43.89,36257.0,36.0067,36.0231,35.9656,36.0067,36257.0
2015-10-15 11:00:00,43.88,43.88,43.82,43.82,106264.0,35.9984,35.9984,35.9492,35.9492,106264.0
2015-10-15 11:10:00,43.82,43.83,43.7,43.71,86702.0,35.9492,35.9574,35.8508,35.859,86702.0
2015-10-15 11:20:00,43.71,43.72,43.65,43.69,178866.0,35.859,35.8672,35.8098,35.8426,178866.0
2015-10-15 11:30:00,43.7,43.71,43.61,43.62,51683.0,35.8508,35.859,35.7769,35.7851,51683.0
2015-10-15 11:40:00,43.61,43.63,43.56,43.58,27774.0,35.7769,35.7934,35.7359,35.7523,27774.0
2015-10-15 11:50:00,43.57,43.57,43.5,43.55,102137.0,35.7441,35.7441,35.6867,35.7277,102137.0
2015-10-15 12:00:00,43.54,43.6,43.53,43.58,189477.0,35.7195,35.7687,35.7113,35.7523,189477.0
2015-10-15 12:10:00,43.58,43.6,43.54,43.59,43614.0,35.7523,35.7687,35.7195,35.7605,43614.0
2015-10-15 12:20:00,43.6,43.68,43.59,43.68,168128.0,35.7687,35.8344,35.7605,35.8344,168128.0
2015-10-15 12:30:00,43.69,43.71,43.67,43.71,28180.0,35.8426,35.859,35.8262,35.859,28180.0
2015-10-15 12:40:00,43.71,43.74,43.66,43.7,41705.0,35.859,35.8836,35.818,35.8508,41705.0
2015-10-15 12:50:00,43.7,43.75,43.67,43.75,99649.0,35.8508,35.8918,35.8262,35.8918,99649.0
2015-10-15 13:00:00,43.76,43.84,43.74,43.82,77178.0,35.9,35.9656,35.8836,35.9492,77178.0
2015-10-15 13:10:00,43.82,43.84,43.8,43.82,68452.0,35.9492,35.9656,35.9328,35.9492,68452.0
2015-10-15 13:20:00,43.81,43.87,43.8,43.86,61437.0,35.941,35.9902,35.9328,35.982,61437.0
2015-10-15 13:30:00,43.86,43.9,43.85,43.89,54291.0,35.982,36.0149,35.9738,36.0067,54291.0
2015-10-15 13:40:00,43.89,43.9,43.87,43.89,34437.0,36.0067,36.0149,35.9902,36.0067,34437.0
2015-10-15 13:50:00,43.9,43.9,43.86,43.87,62566.0,36.0149,36.0149,35.982,35.9902,62566.0
2015-10-15 14:00:00,43.88,43.94,43.87,43.94,28733.0,35.9984,36.0477,35.9902,36.0477,28733.0
2015-10-15 14:10:00,43.94,43.97,43.93,43.95,54347.0,36.0477,36.0723,36.0395,36.0559,54347.0
2015-10-15 14:20:00,43.96,43.96,43.92,43.94,28197.0,36.0641,36.0641,36.0313,36.0477,28197.0
2015-10-15 14:30:00,43.94,43.99,43.93,43.99,82171.0,36.0477,36.0887,36.0395,36.0887,82171.0
2015-10-15 14:40:00,44.0,44.06,43.99,44.04,65129.0,36.0969,36.1461,36.0887,36.1297,65129.0
2015-10-15 14:50:00,44.04,44.04,44.01,44.02,39609.0,36.1297,36.1297,36.1051,36.1133,39609.0
2015-10-15 15:00:00,44.02,44.08,44.0,44.02,80532.0,36.1133,36.1625,36.0969,36.1133,80532.0
2015-10-15 15:10:00,44.03,44.08,44.02,44.08,36154.0,36.1215,36.1625,36.1133,36.1625,36154.0
2015-10-15 15:20:00,44.08,44.14,44.07,44.11,117682.0,36.1625,36.2117,36.1543,36.1871,117682.0
2015-10-15 15:30:00,44.11,44.13,44.06,44.07,128041.0,36.1871,36.2035,36.1461,36.1543,128041.0
2015-10-15 15:40:00,44.07,44.09,44.03,44.08,147189.0,36.1543,36.1707,36.1215,36.1625,147189.0
2015-10-15 15:50:00,44.08,44.11,44.06,44.08,336514.0,36.1625,36.1871,36.1461,36.1625,336514.0
2015-10-16 09:30:00,44.28,44.39,44.14,44.22,575151.0,36.3266,36.4168,36.2117,36.2774,575151.0
2015-10-16 09:40:00,44.22,44.23,44.0,44.0,258830.0,36.2774,36.2856,36.0969,36.0969,258830.0
2015-10-16 09:50:00,44.0,44.1,44.0,44.08,189604.0,36.0969,36.1789,36.0969,36.1625,189604.0
2015-10-16 10:00:00,44.08,44.11,44.0,44.02,317579.0,36.1625,36.1871,36.0969,36.1133,317579.0
2015-10-16 10:10:00,44.03,44.07,43.98,43.98,134947.0,36.1215,36.1543,36.0805,36.0805,134947.0
2015-10-16 10:20:00,43.98,43.98,43.88,43.92,131270.0,36.0805,36.0805,35.9984,36.0313,131270.0
2015-10-16 10:30:00,43.93,43.97,43.85,43.96,106551.0,36.0395,36.0723,35.9738,36.0641,106551.0
2015-10-16 10:40:00,43.96,43.99,43.9,43.92,142456.0,36.0641,36.0887,36.0149,36.0313,142456.0
2015-10-16 10:50:00,43.93,43.93,43.86,43.88,82642.0,36.0395,36.0395,35.982,35.9984,82642.0
2015-10-16 11:00:00,43.88,43.98,43.86,43.97,132854.0,35.9984,36.0805,35.982,36.0723,132854.0
2015-10-16 11:10:00,43.97,43.97,43.9,43.96,53044.0,36.0723,36.0723,36.0149,36.0641,53044.0
2015-10-16 11:20:00,43.96,43.97,43.93,43.96,156778.0,36.0641,36.0723,36.0395,36.0641,156778.0
2015-10-16 11:30:00,43.97,43.98,43.89,43.9,49687.0,36.0723,36.0805,36.0067,36.0149,49687.0
2015-10-16 11:40:00,43.9,43.93,43.88,43.91,60837.0,36.0149,36.0395,35.9984,36.0231,60837.0
2015-10-16 11:50:00,43.91,43.96,43.91,43.96,61110.0,36.0231,36.0641,36.0231,36.0641,61110.0
2015-10-16 12:00:00,43.95,43.96,43.89,43.9,52970.0,36.0559,36.0641,36.0067,36.0149,52970.0
2015-10-16 12:10:00,43.89,43.89,43.83,43.89,85670.0,36.0067,36.0067,35.9574,36.0067,85670.0
2015-10-16 12:20:00,43.89,43.91,43.88,43.89,49138.0,36.0067,36.0231,35.9984,36.0067,49138.0
2015-10-16 12:30:00,43.89,43.94,43.89,43.94,230402.0,36.0067,36.0477,36.0067,36.0477,230402.0
2015-10-16 12:40:00,43.94,43.96,43.92,43.94,86889.0,36.0477,36.0641,36.0313,36.0477,86889.0
2015-10-16 12:50:00,43.93,43.95,43.89,43.95,32585.0,36.0395,36.0559,36.0067,36.0559,32585.0
2015-10-16 13:00:00,43.94,43.96,43.89,43.89,60970.0,36.0477,36.0641,36.0067,36.0067,60970.0
2015-10-16 13:10:00,43.9,43.93,43.89,43.92,34921.0,36.0149,36.0395,36.0067,36.0313,34921.0
2015-10-16 13:20:00,43.93,43.95,43.9,43.91,47768.0,36.0395,36.0559,36.0149,36.0231,47768.0
2015-10-16 13:30:00,43.91,43.94,43.9,43.91,51308.0,36.0231,36.0477,36.0149,36.0231,51308.0
2015-10-16 13:40:00,43.91,43.92,43.88,43.89,46880.0,36.0231,36.0313,35.9984,36.0067,46880.0
2015-10-16 13:50:00,43.89,43.91,43.81,43.81,65209.0,36.0067,36.0231,35.941,35.941,65209.0
2015-10-16 14:00:00,43.82,43.86,43.78,43.84,59257.0,35.9492,35.982,35.9164,35.9656,59257.0
2015-10-16 14:10:00,43.84,43.9,43.83,43.88,80351.0,35.9656,36.0149,35.9574,35.9984,80351.0
2015-10-16 14:20:00,43.87,43.92,43.86,43.92,110501.0,35.9902,36.0313,35.982,36.0313,110501.0
2015-10-16 14:30:00,43.93,43.98,43.91,43.97,102678.0,36.0395,36.0805,36.0231,36.0723,102678.0
2015-10-16 14:40:00,43.96,44.02,43.95,43.98,243030.0,36.0641,36.1133,36.0559,36.0805,243030.0
2015-10-16 14:50:00,43.99,44.05,43.98,44.04,90016.0,36.0887,36.1379,36.0805,36.1297,90016.0
2015-10-16 15:00:00,44.04,44.06,44.0,44.02,64789.0,36.1297,36.1461,36.0969,36.1133,64789.0
2015-10-16 15:10:00,44.02,44.04,43.99,44.04,84360.0,36.1133,36.1297,36.0887,36.1297,84360.0
2015-10-16 15:20:00,44.04,44.05,44.01,44.02,139590.0,36.1297,36.1379,36.1051,36.1133,139590.0
2015-10-16 15:30:00,44.03,44.1,44.03,44.08,164846.0,36.1215,36.1789,36.1215,36.1625,164846.0
2015-10-16 15:40:00,44.07,44.08,44.02,44.05,255170.0,36.1543,36.1625,36.1133,36.1379,255170.0
2015-10-16 15:50:00,44.05,44.1,44.03,44.08,887942.0,36.1379,36.1789,36.1215,36.1625,887942.0
2015-10-19 09:30:00,43.79,43.96,43.69,43.7,233763.0,35.9246,36.0641,35.8426,35.8508,233763.0
2015-10-19 09:40:00,43.7,43.73,43.63,43.72,144166.0,35.8508,35.8754,35.7934,35.8672,144166.0
2015-10-19 09:50:00,43.72,43.82,43.72,43.81,54171.0,35.8672,35.9492,35.8672,35.941,54171.0
2015-10-19 10:00:00,43.81,43.81,43.76,43.78,28864.0,35.941,35.941,35.9,35.9164,28864.0
2015-10-19 10:10:00,43.74,43.9,43.73,43.86,59166.0,35.8836,36.0149,35.8754,35.982,59166.0
2015-10-19 10:20:00,43.87,43.89,43.77,43.82,61428.0,35.9902,36.0067,35.9082,35.9492,61428.0
2015-10-19 10:30:00,43.82,43.84,43.76,43.8,72684.0,35.9492,35.9656,35.9,35.9328,72684.0
2015-10-19 10:40:00,43.81,43.83,43.78,43.79,120771.0,35.941,35.9574,35.9164,35.9246,120771.0
2015-10-19 10:50:00,43.79,43.79,43.73,43.79,120701.0,35.9246,35.9246,35.8754,35.9246,120701.0
2015-10-19 11:00:00,43.78,43.78,43.71,43.74,58539.0,35.9164,35.9164,35.859,35.8836,58539.0
2015-10-19 11:10:00,43.73,43.81,43.73,43.79,112656.0,35.8754,35.941,35.8754,35.9246,112656.0
2015-10-19 11:20:00,43.8,43.81,43.75,43.75,42560.0,35.9328,35.941,35.8918,35.8918,42560.0
2015-10-19 11:30:00,43.76,43.8,43.76,43.78,59411.0,35.9,35.9328,35.9,35.9164,59411.0
2015-10-19 11:40:00,43.78,43.79,43.76,43.78,22151.0,35.9164,35.9246,35.9,35.9164,22151.0
2015-10-19 11:50:00,43.78,43.82,43.77,43.77,40264.0,35.9164,35.9492,35.9082,35.9082,40264.0
2015-10-19 12:00:00,43.77,43.79,43.74,43.76,32455.0,35.9082,35.9246,35.8836,35.9,32455.0
2015-10-19 12:10:00,43.76,43.76,43.7,43.7,53293.0,35.9,35.9,35.8508,35.8508,53293.0
2015-10-19 12:20:00,43.7,43.71,43.67,43.71,40157.0,35.8508,35.859,35.8262,35.859,40157.0
2015-10-19 12:30:00,43.7,43.73,43.68,43.69,30422.0,35.8508,35.8754,35.8344,35.8426,30422.0
2015-10-19 12:40:00,43.69,43.71,43.65,43.67,41870.0,35.8426,35.859,35.8098,35.8262,41870.0
2015-10-19 12:50:00,43.66,43.71,43.65,43.67,203930.0,35.818,35.859,35.8098,35.8262,203930.0
2015-10-19 13:00:00,43.68,43.69,43.64,43.65,16218.0,35.8344,35.8426,35.8016,35.8098,16218.0
2015-10-19 13:10:00,43.65,43.67,43.62,43.62,48627.0,35.8098,35.8262,35.7851,35.7851,48627.0
2015-10-19 13:20:00,43.63,43.65,43.6,43.62,53861.0,35.7934,35.8098,35.7687,35.7851,53861.0
2015-10-19 13:30:00,43.62,43.63,43.58,43.61,44342.0,35.7851,35.7934,35.7523,35.7769,44342.0
2015-10-19 13:40:00,43.62,43.64,43.59,43.63,49982.0,35.7851,35.8016,35.7605,35.7934,49982.0
2015-10-19 13:50:00,43.62,43.66,43.61,43.62,66019.0,35.7851,35.818,35.7769,35.7851,66019.0
2015-10-19 14:00:00,43.61,43.62,43.56,43.58,82181.0,35.7769,35.7851,35.7359,35.7523,82181.0
2015-10-19 14:10:00,43.58,43.61,43.56,43.6,66728.0,35.7523,35.7769,35.7359,35.7687,66728.0
2015-10-19 14:20:00,43.59,43.61,43.56,43.6,69666.0,35.7605,35.7769,35.7359,35.7687,69666.0
2015-10-19 14:30:00,43.6,43.68,43.6,43.64,215863.0,35.7687,35.8344,35.7687,35.8016,215863.0
2015-10-19 14:40:00,43.64,43.65,43.61,43.62,81193.0,35.8016,35.8098,35.7769,35.7851,81193.0
2015-10-19 14:50:00,43.62,43.67,43.61,43.66,37280.0,35.7851,35.8262,35.7769,35.818,37280.0
2015-10-19 15:00:00,43.67,43.7,43.65,43.66,50134.0,35.8262,35.8508,35.8098,35.818,50134.0
2015-10-19 15:10:00,43.66,43.7,43.66,43.67,44934.0,35.818,35.8508,35.818,35.8262,44934.0
2015-10-19 15:20:00,43.68,43.76,43.67,43.71,113430.0,35.8344,35.9,35.8262,35.859,113430.0
2015-10-19 15:30:00,43.72,43.73,43.69,43.7,135629.0,35.8672,35.8754,35.8426,35.8508,135629.0
2015-10-19 15:40:00,43.7,43.74,43.68,43.71,163957.0,35.8508,35.8836,35.8344,35.859,163957.0
2015-10-19 15:50:00,43.71,43.78,43.69,43.77,395868.0,35.859,35.9164,35.8426,35.9082,395868.0
2015-10-20 09:30:00,43.73,43.77,43.65,43.72,178909.0,35.8754,35.9082,35.8098,35.8672,178909.0
2015-10-20 09:40:00,43.73,43.84,43.72,43.84,172162.0,35.8754,35.9656,35.8672,35.9656,172162.0
2015-10-20 09:50:00,43.85,43.94,43.85,43.91,120382.0,35.9738,36.0477,35.9738,36.0231,120382.0
2015-10-20 10:00:00,43.92,44.07,43.88,44.07,102599.0,36.0313,36.1543,35.9984,36.1543,102599.0
2015-10-20 10:10:00,44.07,44.09,44.0,44.01,111847.0,36.1543,36.1707,36.0969,36.1051,111847.0
2015-10-20 10:20:00,44.02,44.05,43.99,44.04,98637.0,36.1133,36.1379,36.0887,36.1297,98637.0
2015-10-20 10:30:00,44.05,44.14,44.03,44.13,80309.0,36.1379,36.2117,36.1215,36.2035,80309.0
2015-10-20 10:40:00,44.13,44.23,44.13,44.18,107543.0,36.2035,36.2856,36.2035,36.2446,107543.0
2015-10-20 10:50:00,44.17,44.23,44.12,44.13,122115.0,36.2364,36.2856,36.1953,36.2035,122115.0
2015-10-20 11:00:00,44.13,44.15,44.04,44.04,178288.0,36.2035,36.22,36.1297,36.1297,178288.0
2015-10-20 11:10:00,44.04,44.04,43.91,43.97,102214.0,36.1297,36.1297,36.0231,36.0723,102214.0
2015-10-20 11:20:00,43.97,43.99,43.94,43.99,55416.0,36.0723,36.0887,36.0477,36.0887,55416.0
2015-10-20 11:30:00,43.99,43.99,43.89,43.94,123585.0,36.0887,36.0887,36.0067,36.0477,123585.0
2015-10-20 11:40:00,43.95,44.03,43.93,43.97,158059.0,36.0559,36.1215,36.0395,36.0723,158059.0
2015-10-20 11:50:00,43.96,43.98,43.89,43.92,75319.0,36.0641,36.0805,36.0067,36.0313,75319.0
2015-10-20 12:00:00,43.92,43.97,43.85,43.97,42360.0,36.0313,36.0723,35.9738,36.0723,42360.0
2015-10-20 12:10:00,43.97,43.97,43.9,43.9,37142.0,36.0723,36.0723,36.0149,36.0149,37142.0
2015-10-20 12:20:00,43.9,43.95,43.87,43.94,39426.0,36.0149,36.0559,35.9902,36.0477,39426.0
2015-10-20 12:30:00,43.94,43.94,43.85,43.86,36248.0,36.0477,36.0477,35.9738,35.982,36248.0
2015-10-20 12:40:00,43.86,43.91,43.84,43.84,52621.0,35.982,36.0231,35.9656,35.9656,52621.0
2015-10-20 12:50:00,43.85,43.9,43.85,43.89,27830.0,35.9738,36.0149,35.9738,36.0067,27830.0
2015-10-20 13:00:00,43.88,43.88,43.83,43.83,22416.0,35.9984,35.9984,35.9574,35.9574,22416.0
2015-10-20 13:10:00,43.84,43.91,43.83,43.87,35173.0,35.9656,36.0231,35.9574,35.9902,35173.0
2015-10-20 13:20:00,43.88,43.9,43.81,43.83,36733.0,35.9984,36.0149,35.941,35.9574,36733.0
2015-10-20 13:30:00,43.82,43.83,43.77,43.79,80900.0,35.9492,35.9574,35.9082,35.9246,80900.0
2015-10-20 13:40:00,43.8,43.82,43.78,43.82,62525.0,35.9328,35.9492,35.9164,35.9492,62525.0
2015-10-20 13:50:00,43.82,43.85,43.8,43.84,233478.0,35.9492,35.9738,35.9328,35.9656,233478.0
2015-10-20 14:00:00,43.84,43.86,43.81,43.81,29748.0,35.9656,35.982,35.941,35.941,29748.0
2015-10-20 14:10:00,43.81,43.85,43.8,43.82,36281.0,35.941,35.9738,35.9328,35.9492,36281.0
2015-10-20 14:20:00,43.81,43.86,43.78,43.85,25887.0,35.941,35.982,35.9164,35.9738,25887.0
2015-10-20 14:30:00,43.85,43.86,43.83,43.85,27364.0,35.9738,35.982,35.9574,35.9738,27364.0
2015-10-20 14:40:00,43.86,43.92,43.86,43.9,51266.0,35.982,36.0313,35.982,36.0149,51266.0
2015-10-20 14:50:00,43.9,43.96,43.89,43.95,102938.0,36.0149,36.0641,36.0067,36.0559,102938.0
2015-10-20 15:00:00,43.96,43.97,43.91,43.92,110134.0,36.0641,36.0723,36.0231,36.0313,110134.0
2015-10-20 15:10:00,43.93,43.95,43.9,43.9,56066.0,36.0395,36.0559,36.0149,36.0149,56066.0
2015-10-20 15:20:00,43.91,43.99,43.9,43.97,50481.0,36.0231,36.0887,36.0149,36.0723,50481.0
2015-10-20 15:30:00,43.97,43.98,43.91,43.92,116831.0,36.0723,36.0805,36.0231,36.0313,116831.0
2015-10-20 15:40:00,43.93,43.94,43.86,43.88,89985.0,36.0395,36.0477,35.982,35.9984,89985.0
2015-10-20 15:50:00,43.88,43.89,43.83,43.86,256644.0,35.9984,36.0067,35.9574,35.982,256644.0
2015-10-21 09:30:00,43.85,43.99,43.78,43.78,205002.0,35.9738,36.0887,35.9164,35.9164,205002.0
2015-10-21 09:40:00,43.78,43.85,43.72,43.72,161988.0,35.9164,35.9738,35.8672,35.8672,161988.0
2015-10-21 09:50:00,43.74,43.74,43.64,43.66,159692.0,35.8836,35.8836,35.8016,35.818,159692.0
2015-10-21 10:00:00,43.67,43.68,43.57,43.58,182081.0,35.8262,35.8344,35.7441,35.7523,182081.0
2015-10-21 10:10:00,43.58,43.62,43.5,43.52,257079.0,35.7523,35.7851,35.6867,35.7031,257079.0
2015-10-21 10:20:00,43.52,43.53,43.49,43.51,164792.0,35.7031,35.7113,35.6785,35.6949,164792.0
2015-10-21 10:30:00,43.5,43.5,43.44,43.47,104033.0,35.6867,35.6867,35.6375,35.6621,104033.0
2015-10-21 10:40:00,43.47,43.59,43.46,43.54,131095.0,35.6621,35.7605,35.6539,35.7195,131095.0
2015-10-21 10:50:00,43.54,43.64,43.54,43.64,96575.0,35.7195,35.8016,35.7195,35.8016,96575.0
2015-10-21 11:00:00,43.65,43.66,43.57,43.57,63559.0,35.8098,35.818,35.7441,35.7441,63559.0
2015-10-21 11:10:00,43.57,43.6,43.53,43.6,88852.0,35.7441,35.7687,35.7113,35.7687,88852.0
2015-10-21 11:20:00,43.61,43.67,43.59,43.62,107019.0,35.7769,35.8262,35.7605,35.7851,107019.0
2015-10-21 11:30:00,43.63,43.68,43.6,43.65,51648.0,35.7934,35.8344,35.7687,35.8098,51648.0
2015-10-21 11:40:00,43.64,43.65,43.61,43.61,68216.0,35.8016,35.8098,35.7769,35.7769,68216.0
2015-10-21 11:50:00,43.62,43.66,43.59,43.61,53201.0,35.7851,35.818,35.7605,35.7769,53201.0
2015-10-21 12:00:00,43.61,43.69,43.6,43.68,123108.0,35.7769,35.8426,35.7687,35.8344,123108.0
2015-10-21 12:10:00,43.68,43.7,43.65,43.65,48010.0,35.8344,35.8508,35.8098,35.8098,48010.0
2015-10-21 12:20:00,43.66,43.7,43.65,43.69,32215.0,35.818,35.8508,35.8098,35.8426,32215.0
2015-10-21 12:30:00,43.69,43.74,43.67,43.72,49195.0,35.8426,35.8836,35.8262,35.8672,49195.0
2015-10-21 12:40:00,43.71,43.72,43.68,43.72,40171.0,35.859,35.8672,35.8344,35.8672,40171.0
2015-10-21 12:50:00,43.72,43.73,43.66,43.66,37588.0,35.8672,35.8754,35.818,35.818,37588.0
2015-10-21 13:00:00,43.65,43.65,43.56,43.56,59540.0,35.8098,35.8098,35.7359,35.7359,59540.0
2015-10-21 13:10:00,43.57,43.59,43.46,43.46,220861.0,35.7441,35.7605,35.6539,35.6539,220861.0
2015-10-21 13:20:00,43.45,43.49,43.41,43.42,70306.0,35.6457,35.6785,35.6129,35.6211,70306.0
2015-10-21 13:30:00,43.42,43.5,43.42,43.46,60621.0,35.6211,35.6867,35.6211,35.6539,60621.0
2015-10-21 13:40:00,43.46,43.52,43.46,43.52,149294.0,35.6539,35.7031,35.6539,35.7031,149294.0
2015-10-21 13:50:00,43.51,43.58,43.5,43.54,67415.0,35.6949,35.7523,35.6867,35.7195,67415.0
2015-10-21 14:00:00,43.53,43.54,43.48,43.51,94726.0,35.7113,35.7195,35.6703,35.6949,94726.0
2015-10-21 14:10:00,43.51,43.53,43.47,43.53,65923.0,35.6949,35.7113,35.6621,35.7113,65923.0
2015-10-21 14:20:00,43.52,43.52,43.47,43.49,65695.0,35.7031,35.7031,35.6621,35.6785,65695.0
2015-10-21 14:30:00,43.49,43.63,43.49,43.61,142144.0,35.6785,35.7934,35.6785,35.7769,142144.0
2015-10-21 14:40:00,43.61,43.64,43.56,43.59,80637.0,35.7769,35.8016,35.7359,35.7605,80637.0
2015-10-21 14:50:00,43.59,43.6,43.56,43.57,66460.0,35.7605,35.7687,35.7359,35.7441,66460.0
2015-10-21 15:00:00,43.57,43.67,43.57,43.67,116677.0,35.7441,35.8262,35.7441,35.8262,116677.0
2015-10-21 15:10:00,43.66,43.66,43.52,43.52,97872.0,35.818,35.818,35.7031,35.7031,97872.0
2015-10-21 15:20:00,43.51,43.59,43.51,43.54,94389.0,35.6949,35.7605,35.6949,35.7195,94389.0
2015-10-21 15:30:00,43.54,43.55,43.49,43.52,156241.0,35.7195,35.7277,35.6785,35.7031,156241.0
2015-10-21 15:40:00,43.53,43.53,43.44,43.46,279173.0,35.7113,35.7113,35.6375,35.6539,279173.0
2015-10-21 15:50:00,43.45,43.47,43.38,43.45,826121.0,35.6457,35.6621,35.5883,35.6457,826121.0
2015-10-22 09:30:00,43.98,44.23,43.86,44.13,582573.0,36.0805,36.2856,35.982,36.2035,582573.0
2015-10-22 09:40:00,44.12,44.26,44.04,44.24,389100.0,36.1953,36.3102,36.1297,36.2938,389100.0
2015-10-22 09:50:00,44.24,44.38,44.18,44.36,320151.0,36.2938,36.4086,36.2446,36.3922,320151.0
2015-10-22 10:00:00,44.36,44.48,44.35,44.37,163493.0,36.3922,36.4907,36.384,36.4004,163493.0
2015-10-22 10:10:00,44.37,44.42,44.29,44.39,210442.0,36.4004,36.4415,36.3348,36.4168,210442.0
2015-10-22 10:20:00,44.4,44.44,44.36,44.39,261318.0,36.425,36.4579,36.3922,36.4168,261318.0
2015-10-22 10:30:00,44.39,44.39,44.25,44.31,186227.0,36.4168,36.4168,36.302,36.3512,186227.0
2015-10-22 10:40:00,44.31,44.4,44.24,44.39,76119.0,36.3512,36.425,36.2938,36.4168,76119.0
2015-10-22 10:50:00,44.39,44.4,44.3,44.4,69660.0,36.4168,36.425,36.343,36.425,69660.0
2015-10-22 11:00:00,44.4,44.44,44.37,44.43,86496.0,36.425,36.4579,36.4004,36.4497,86496.0
2015-10-22 11:10:00,44.42,44.44,44.39,44.4,95711.0,36.4415,36.4579,36.4168,36.425,95711.0
2015-10-22 11:20:00,44.4,44.49,44.4,44.48,336595.0,36.425,36.4989,36.425,36.4907,336595.0
2015-10-22 11:30:00,44.48,44.48,44.43,44.46,58166.0,36.4907,36.4907,36.4497,36.4743,58166.0
2015-10-22 11:40:00,44.46,44.57,44.45,44.56,126844.0,36.4743,36.5645,36.4661,36.5563,126844.0
2015-10-22 11:50:00,44.56,44.6,44.55,44.58,183719.0,36.5563,36.5891,36.5481,36.5727,183719.0
2015-10-22 12:00:00,44.58,44.6,44.56,44.58,187355.0,36.5727,36.5891,36.5563,36.5727,187355.0
2015-10-22 12:10:00,44.59,44.61,44.52,44.56,221630.0,36.5809,36.5973,36.5235,36.5563,221630.0
2015-10-22 12:20:00,44.56,44.64,44.55,44.64,122870.0,36.5563,36.6219,36.5481,36.6219,122870.0
2015-10-22 12:30:00,44.64,44.66,44.59,44.63,83565.0,36.6219,36.6383,36.5809,36.6137,83565.0
2015-10-22 12:40:00,44.63,44.66,44.6,44.6,213546.0,36.6137,36.6383,36.5891,36.5891,213546.0
2015-10-22 12:50:00,44.6,44.61,44.54,44.58,60783.0,36.5891,36.5973,36.5399,36.5727,60783.0
2015-10-22 13:00:00,44.59,44.59,44.53,44.54,59739.0,36.5809,36.5809,36.5317,36.5399,59739.0
2015-10-22 13:10:00,44.54,44.59,44.51,44.52,83858.0,36.5399,36.5809,36.5153,36.5235,83858.0
2015-10-22 13:20:00,44.52,44.54,44.49,44.54,79827.0,36.5235,36.5399,36.4989,36.5399,79827.0
2015-10-22 13:30:00,44.54,44.56,44.53,44.55,233008.0,36.5399,36.5563,36.5317,36.5481,233008.0
2015-10-22 13:40:00,44.55,44.55,44.45,44.46,41408.0,36.5481,36.5481,36.4661,36.4743,41408.0
2015-10-22 13:50:00,44.46,44.47,44.39,44.4,79073.0,36.4743,36.4825,36.4168,36.425,79073.0
2015-10-22 14:00:00,44.39,44.41,44.32,44.34,56575.0,36.4168,36.4333,36.3594,36.3758,56575.0
2015-10-22 14:10:00,44.34,44.34,44.21,44.23,200293.0,36.3758,36.3758,36.2692,36.2856,200293.0
2015-10-22 14:20:00,44.22,44.36,44.2,44.35,106005.0,36.2774,36.3922,36.261,36.384,106005.0
2015-10-22 14:30:00,44.35,44.37,44.31,44.36,70807.0,36.384,36.4004,36.3512,36.3922,70807.0
2015-10-22 14:40:00,44.37,44.45,44.35,44.45,68743.0,36.4004,36.4661,36.384,36.4661,68743.0
2015-10-22 14:50:00,44.45,44.53,44.44,44.53,99484.0,36.4661,36.5317,36.4579,36.5317,99484.0
2015-10-22 15:00:00,44.53,44.54,44.46,44.5,96278.0,36.5317,36.5399,36.4743,36.5071,96278.0
2015-10-22 15:10:00,44.51,44.6,44.51,44.59,159920.0,36.5153,36.5891,36.5153,36.5809,159920.0
2015-10-22 15:20:00,44.59,44.67,44.57,44.66,110007.0,36.5809,36.6466,36.5645,36.6383,110007.0
2015-10-22 15:30:00,44.66,44.68,44.61,44.62,119742.0,36.6383,36.6548,36.5973,36.6055,119742.0
2015-10-22 15:40:00,44.63,44.69,44.62,44.66,254173.0,36.6137,36.663,36.6055,36.6383,254173.0
2015-10-22 15:50:00,44.66,44.66,44.61,44.64,751107.0,36.6383,36.6383,36.5973,36.6219,751107.0
2015-10-23 09:30:00,45.07,45.09,44.79,44.95,783199.0,36.9747,36.9911,36.745,36.8763,783199.0
2015-10-23 09:40:00,44.95,45.03,44.83,45.0,216572.0,36.8763,36.9419,36.7778,36.9173,216572.0
2015-10-23 09:50:00,45.0,45.04,44.97,45.01,153570.0,36.9173,36.9501,36.8927,36.9255,153570.0
2015-10-23 10:00:00,45.04,45.04,44.94,45.01,248460.0,36.9501,36.9501,36.8681,36.9255,248460.0
2015-10-23 10:10:00,45.02,45.04,44.98,45.01,121414.0,36.9337,36.9501,36.9009,36.9255,121414.0
2015-10-23 10:20:00,45.01,45.1,44.98,45.01,189429.0,36.9255,36.9993,36.9009,36.9255,189429.0
2015-10-23 10:30:00,45.01,45.12,45.01,45.12,98813.0,36.9255,37.0157,36.9255,37.0157,98813.0
2015-10-23 10:40:00,45.12,45.2,45.04,45.05,488272.0,37.0157,37.0814,36.9501,36.9583,488272.0
2015-10-23 10:50:00,45.05,45.05,44.95,45.02,160491.0,36.9583,36.9583,36.8763,36.9337,160491.0
2015-10-23 11:00:00,45.03,45.08,45.0,45.0,122673.0,36.9419,36.9829,36.9173,36.9173,122673.0
2015-10-23 11:10:00,44.99,44.99,44.86,44.86,257985.0,36.9091,36.9091,36.8024,36.8024,257985.0
2015-10-23 11:20:00,44.85,44.96,44.83,44.92,135352.0,36.7942,36.8845,36.7778,36.8516,135352.0
2015-10-23 11:30:00,44.93,44.93,44.77,44.82,149099.0,36.8599,36.8599,36.7286,36.7696,149099.0
2015-10-23 11:40:00,44.82,44.91,44.81,44.88,77545.0,36.7696,36.8434,36.7614,36.8188,77545.0
2015-10-23 11:50:00,44.89,44.94,44.85,44.91,64982.0,36.827,36.8681,36.7942,36.8434,64982.0
2015-10-23 12:00:00,44.91,44.93,44.81,44.85,69432.0,36.8434,36.8599,36.7614,36.7942,69432.0
2015-10-23 12:10:00,44.84,44.87,44.79,44.86,80406.0,36.786,36.8106,36.745,36.8024,80406.0
2015-10-23 12:20:00,44.86,44.91,44.86,44.88,87778.0,36.8024,36.8434,36.8024,36.8188,87778.0
2015-10-23 12:30:00,44.88,44.89,44.85,44.86,72179.0,36.8188,36.827,36.7942,36.8024,72179.0
2015-10-23 12:40:00,44.86,44.9,44.84,44.86,34296.0,36.8024,36.8352,36.786,36.8024,34296.0
2015-10-23 12:50:00,44.86,44.9,44.83,44.87,62030.0,36.8024,36.8352,36.7778,36.8106,62030.0
2015-10-23 13:00:00,44.86,44.87,44.8,44.86,51238.0,36.8024,36.8106,36.7532,36.8024,51238.0
2015-10-23 13:10:00,44.85,44.89,44.85,44.87,39551.0,36.7942,36.827,36.7942,36.8106,39551.0
2015-10-23 13:20:00,44.87,44.92,44.85,44.85,95534.0,36.8106,36.8516,36.7942,36.7942,95534.0
2015-10-23 13:30:00,44.85,44.91,44.85,44.9,56779.0,36.7942,36.8434,36.7942,36.8352,56779.0
2015-10-23 13:40:00,44.9,44.93,44.87,44.91,92020.0,36.8352,36.8599,36.8106,36.8434,92020.0
2015-10-23 13:50:00,44.92,44.93,44.88,44.89,27037.0,36.8516,36.8599,36.8188,36.827,27037.0
2015-10-23 14:00:00,44.88,44.96,44.86,44.96,52100.0,36.8188,36.8845,36.8024,36.8845,52100.0
2015-10-23 14:10:00,44.96,44.98,44.89,44.94,72580.0,36.8845,36.9009,36.827,36.8681,72580.0
2015-10-23 14:20:00,44.94,45.0,44.92,44.97,73617.0,36.8681,36.9173,36.8516,36.8927,73617.0
2015-10-23 14:30:00,44.97,45.01,44.96,45.01,78001.0,36.8927,36.9255,36.8845,36.9255,78001.0
2015-10-23 14:40:00,45.01,45.09,45.01,45.09,88745.0,36.9255,36.9911,36.9255,36.9911,88745.0
2015-10-23 14:50:00,45.08,45.09,45.04,45.05,117767.0,36.9829,36.9911,36.9501,36.9583,117767.0
2015-10-23 15:00:00,45.05,45.08,44.99,45.04,87279.0,36.9583,36.9829,36.9091,36.9501,87279.0
2015-10-23 15:10:00,45.03,45.08,45.01,45.05,235474.0,36.9419,36.9829,36.9255,36.9583,235474.0
2015-10-23 15:20:00,45.05,45.07,44.95,44.99,336354.0,36.9583,36.9747,36.8763,36.9091,336354.0
2015-10-23 15:30:00,44.99,45.04,44.97,45.01,133523.0,36.9091,36.9501,36.8927,36.9255,133523.0
2015-10-23 15:40:00,45.02,45.05,45.0,45.02,274323.0,36.9337,36.9583,36.9173,36.9337,274323.0
2015-10-23 15:50:00,45.03,45.03,44.97,45.01,460423.0,36.9419,36.9419,36.8927,36.9255,460423.0
2015-10-26 09:30:00,44.95,45.09,44.93,45.04,178247.0,36.8763,36.9911,36.8599,36.9501,178247.0
2015-10-26 09:40:00,45.03,45.03,44.82,44.84,189161.0,36.9419,36.9419,36.7696,36.786,189161.0
2015-10-26 09:50:00,44.85,44.86,44.79,44.82,114443.0,36.7942,36.8024,36.745,36.7696,114443.0
2015-10-26 10:00:00,44.82,44.85,44.75,44.81,98731.0,36.7696,36.7942,36.7122,36.7614,98731.0
2015-10-26 10:10:00,44.82,44.83,44.71,44.73,74164.0,36.7696,36.7778,36.6794,36.6958,74164.0
2015-10-26 10:20:00,44.73,44.81,44.73,44.75,97074.0,36.6958,36.7614,36.6958,36.7122,97074.0
2015-10-26 10:30:00,44.76,44.83,44.74,44.75,134825.0,36.7204,36.7778,36.704,36.7122,134825.0
2015-10-26 10:40:00,44.76,44.77,44.71,44.73,135788.0,36.7204,36.7286,36.6794,36.6958,135788.0
2015-10-26 10:50:00,44.73,44.78,44.73,44.76,60078.0,36.6958,36.7368,36.6958,36.7204,60078.0
2015-10-26 11:00:00,44.75,44.77,44.72,44.76,58726.0,36.7122,36.7286,36.6876,36.7204,58726.0
2015-10-26 11:10:00,44.76,44.77,44.69,44.69,38454.0,36.7204,36.7286,36.663,36.663,38454.0
2015-10-26 11:20:00,44.69,44.72,44.67,44.68,47916.0,36.663,36.6876,36.6466,36.6548,47916.0
2015-10-26 11:30:00,44.67,44.75,44.67,44.69,57436.0,36.6466,36.7122,36.6466,36.663,57436.0
2015-10-26 11:40:00,44.69,44.76,44.67,44.74,53298.0,36.663,36.7204,36.6466,36.704,53298.0
2015-10-26 11:50:00,44.73,44.76,44.72,44.73,49550.0,36.6958,36.7204,36.6876,36.6958,49550.0
2015-10-26 12:00:00,44.73,44.76,44.7,44.73,88620.0,36.6958,36.7204,36.6712,36.6958,88620.0
2015-10-26 12:10:00,44.73,44.76,44.71,44.72,100070.0,36.6958,36.7204,36.6794,36.6876,100070.0
2015-10-26 12:20:00,44.73,44.82,44.72,44.8,89517.0,36.6958,36.7696,36.6876,36.7532,89517.0
2015-10-26 12:30:00,44.81,44.82,44.78,44.79,48934.0,36.7614,36.7696,36.7368,36.745,48934.0
2015-10-26 12:40:00,44.79,44.87,44.78,44.86,121344.0,36.745,36.8106,36.7368,36.8024,121344.0
2015-10-26 12:50:00,44.87,44.87,44.82,44.83,86580.0,36.8106,36.8106,36.7696,36.7778,86580.0
2015-10-26 13:00:00,44.83,44.83,44.79,44.8,81086.0,36.7778,36.7778,36.745,36.7532,81086.0
2015-10-26 13:10:00,44.8,44.82,44.77,44.79,33437.0,36.7532,36.7696,36.7286,36.745,33437.0
2015-10-26 13:20:00,44.79,44.83,44.78,44.81,41360.0,36.745,36.7778,36.7368,36.7614,41360.0
2015-10-26 13:30:00,44.82,44.84,44.79,44.79,111226.0,36.7696,36.786,36.745,36.745,111226.0
2015-10-26 13:40:00,44.8,44.82,44.78,44.78,54577.0,36.7532,36.7696,36.7368,36.7368,54577.0
2015-10-26 13:50:00,44.78,44.79,44.74,44.74,42393.0,36.7368,36.745,36.704,36.704,42393.0
2015-10-26 14:00:00,44.75,44.78,44.74,44.76,51843.0,36.7122,36.7368,36.704,36.7204,51843.0
2015-10-26 14:10:00,44.75,44.75,44.69,44.69,77987.0,36.7122,36.7122,36.663,36.663,77987.0
2015-10-26 14:20:00,44.7,44.72,44.69,44.69,59059.0,36.6712,36.6876,36.663,36.663,59059.0
2015-10-26 14:30:00,44.7,44.71,44.65,44.66,67496.0,36.6712,36.6794,36.6301,36.6383,67496.0
2015-10-26 14:40:00,44.65,44.72,44.63,44.69,80943.0,36.6301,36.6876,36.6137,36.663,80943.0
2015-10-26 14:50:00,44.69,44.7,44.65,44.68,68063.0,36.663,36.6712,36.6301,36.6548,68063.0
2015-10-26 15:00:00,44.68,44.71,44.66,44.7,103444.0,36.6548,36.6794,36.6383,36.6712,103444.0
2015-10-26 15:10:00,44.7,44.71,44.67,44.7,57787.0,36.6712,36.6794,36.6466,36.6712,57787.0
2015-10-26 15:20:00,44.7,44.71,44.66,44.7,124665.0,36.6712,36.6794,36.6383,36.6712,124665.0
2015-10-26 15:30:00,44.69,44.72,44.66,44.67,102169.0,36.663,36.6876,36.6383,36.6466,102169.0
2015-10-26 15:40:00,44.68,44.72,44.66,44.7,131915.0,36.6548,36.6876,36.6383,36.6712,131915.0
2015-10-26 15:50:00,44.7,44.71,44.65,44.66,344731.0,36.6712,36.6794,36.6301,36.6383,344731.0
2015-10-27 09:30:00,44.39,44.47,44.26,44.34,431113.0,36.4168,36.4825,36.3102,36.3758,431113.0
2015-10-27 09:40:00,44.34,44.42,44.31,44.39,166362.0,36.3758,36.4415,36.3512,36.4168,166362.0
2015-10-27 09:50:00,44.4,44.64,44.4,44.61,203983.0,36.425,36.6219,36.425,36.5973,203983.0
2015-10-27 10:00:00,44.6,44.67,44.56,44.66,102106.0,36.5891,36.6466,36.5563,36.6383,102106.0
2015-10-27 10:10:00,44.65,44.66,44.45,44.47,170138.0,36.6301,36.6383,36.4661,36.4825,170138.0
2015-10-27 10:20:00,44.47,44.49,44.34,44.38,118816.0,36.4825,36.4989,36.3758,36.4086,118816.0
2015-10-27 10:30:00,44.37,44.38,44.27,44.28,65977.0,36.4004,36.4086,36.3184,36.3266,65977.0
2015-10-27 10:40:00,44.28,44.46,44.27,44.42,195038.0,36.3266,36.4743,36.3184,36.4415,195038.0
2015-10-27 10:50:00,44.42,44.46,44.37,44.4,97054.0,36.4415,36.4743,36.4004,36.425,97054.0
2015-10-27 11:00:00,44.4,44.5,44.37,44.44,85460.0,36.425,36.5071,36.4004,36.4579,85460.0
2015-10-27 11:10:00,44.44,44.44,44.36,44.39,67359.0,36.4579,36.4579,36.3922,36.4168,67359.0
2015-10-27 11:20:00,44.39,44.41,44.33,44.33,107312.0,36.4168,36.4333,36.3676,36.3676,107312.0
2015-10-27 11:30:00,44.33,44.33,44.27,44.32,303584.0,36.3676,36.3676,36.3184,36.3594,303584.0
2015-10-27 11:40:00,44.31,44.38,44.31,44.33,43391.0,36.3512,36.4086,36.3512,36.3676,43391.0
2015-10-27 11:50:00,44.33,44.34,44.19,44.22,145780.0,36.3676,36.3758,36.2528,36.2774,145780.0
2015-10-27 12:00:00,44.22,44.29,44.2,44.28,56457.0,36.2774,36.3348,36.261,36.3266,56457.0
2015-10-27 12:10:00,44.28,44.29,44.24,44.26,78413.0,36.3266,36.3348,36.2938,36.3102,78413.0
2015-10-27 12:20:00,44.27,44.29,44.25,44.26,67719.0,36.3184,36.3348,36.302,36.3102,67719.0
2015-10-27 12:30:00,44.26,44.36,44.25,44.35,67105.0,36.3102,36.3922,36.302,36.384,67105.0
2015-10-27 12:40:00,44.35,44.35,44.28,44.3,774306.0,36.384,36.384,36.3266,36.343,774306.0
2015-10-27 12:50:00,44.29,44.3,44.2,44.21,99709.0,36.3348,36.343,36.261,36.2692,99709.0
2015-10-27 13:00:00,44.21,44.22,44.08,44.16,299835.0,36.2692,36.2774,36.1625,36.2282,299835.0
2015-10-27 13:10:00,44.17,44.21,44.16,44.18,106149.0,36.2364,36.2692,36.2282,36.2446,106149.0
2015-10-27 13:20:00,44.18,44.2,44.15,44.18,99557.0,36.2446,36.261,36.22,36.2446,99557.0
2015-10-27 13:30:00,44.19,44.26,44.17,44.26,57566.0,36.2528,36.3102,36.2364,36.3102,57566.0
2015-10-27 13:40:00,44.27,44.28,44.23,44.23,37423.0,36.3184,36.3266,36.2856,36.2856,37423.0
2015-10-27 13:50:00,44.23,44.26,44.2,44.25,51409.0,36.2856,36.3102,36.261,36.302,51409.0
2015-10-27 14:00:00,44.25,44.29,44.24,44.29,35513.0,36.302,36.3348,36.2938,36.3348,35513.0
2015-10-27 14:10:00,44.29,44.3,44.24,44.24,42776.0,36.3348,36.343,36.2938,36.2938,42776.0
2015-10-27 14:20:00,44.23,44.28,44.23,44.28,87238.0,36.2856,36.3266,36.2856,36.3266,87238.0
2015-10-27 14:30:00,44.27,44.32,44.27,44.32,41436.0,36.3184,36.3594,36.3184,36.3594,41436.0
2015-10-27 14:40:00,44.32,44.33,44.29,44.31,26896.0,36.3594,36.3676,36.3348,36.3512,26896.0
2015-10-27 14:50:00,44.31,44.35,44.3,44.35,24451.0,36.3512,36.384,36.343,36.384,24451.0
2015-10-27 15:00:00,44.34,44.37,44.33,44.35,70563.0,36.3758,36.4004,36.3676,36.384,70563.0
2015-10-27 15:10:00,44.36,44.38,44.34,44.35,250269.0,36.3922,36.4086,36.3758,36.384,250269.0
2015-10-27 15:20:00,44.34,44.45,44.34,44.45,90273.0,36.3758,36.4661,36.3758,36.4661,90273.0
2015-10-27 15:30:00,44.45,44.46,44.39,44.39,151960.0,36.4661,36.4743,36.4168,36.4168,151960.0
2015-10-27 15:40:00,44.4,44.46,44.37,44.4,188775.0,36.425,36.4743,36.4004,36.425,188775.0
2015-10-27 15:50:00,44.4,44.47,44.36,44.46,501674.0,36.425,36.4825,36.3922,36.4743,501674.0
2015-10-28 09:30:00,44.39,44.62,44.39,44.53,227137.0,36.4168,36.6055,36.4168,36.5317,227137.0
2015-10-28 09:40:00,44.53,44.62,44.52,44.61,167150.0,36.5317,36.6055,36.5235,36.5973,167150.0
2015-10-28 09:50:00,44.61,44.79,44.6,44.79,321572.0,36.5973,36.745,36.5891,36.745,321572.0
2015-10-28 10:00:00,44.79,44.98,44.78,44.97,202381.0,36.745,36.9009,36.7368,36.8927,202381.0
2015-10-28 10:10:00,44.97,45.0,44.9,44.98,102242.0,36.8927,36.9173,36.8352,36.9009,102242.0
2015-10-28 10:20:00,44.99,45.04,44.93,44.93,92420.0,36.9091,36.9501,36.8599,36.8599,92420.0
2015-10-28 10:30:00,44.94,45.04,44.91,45.04,88848.0,36.8681,36.9501,36.8434,36.9501,88848.0
2015-10-28 10:40:00,45.03,45.19,45.03,45.12,352151.0,36.9419,37.0732,36.9419,37.0157,352151.0
2015-10-28 10:50:00,45.11,45.15,45.09,45.14,213475.0,37.0075,37.0403,36.9911,37.0321,213475.0
2015-10-28 11:00:00,45.13,45.17,45.1,45.13,129320.0,37.0239,37.0567,36.9993,37.0239,129320.0
2015-10-28 11:10:00,45.14,45.17,45.06,45.09,131749.0,37.0321,37.0567,36.9665,36.9911,131749.0
2015-10-28 11:20:00,45.09,45.13,45.08,45.11,65622.0,36.9911,37.0239,36.9829,37.0075,65622.0
2015-10-28 11:30:00,45.11,45.15,45.09,45.15,121273.0,37.0075,37.0403,36.9911,37.0403,121273.0
2015-10-28 11:40:00,45.15,45.19,45.09,45.11,158535.0,37.0403,37.0732,36.9911,37.0075,158535.0
2015-10-28 11:50:00,45.11,45.17,45.09,45.15,154962.0,37.0075,37.0567,36.9911,37.0403,154962.0
2015-10-28 12:00:00,45.15,45.19,45.13,45.17,66294.0,37.0403,37.0732,37.0239,37.0567,66294.0
2015-10-28 12:10:00,45.16,45.22,45.13,45.13,98314.0,37.0485,37.0978,37.0239,37.0239,98314.0
2015-10-28 12:20:00,45.12,45.13,45.07,45.1,91773.0,37.0157,37.0239,36.9747,36.9993,91773.0
2015-10-28 12:30:00,45.08,45.09,45.04,45.05,165978.0,36.9829,36.9911,36.9501,36.9583,165978.0
2015-10-28 12:40:00,45.04,45.05,44.98,45.0,56231.0,36.9501,36.9583,36.9009,36.9173,56231.0
2015-10-28 12:50:00,45.0,45.02,44.98,44.98,40207.0,36.9173,36.9337,36.9009,36.9009,40207.0
2015-10-28 13:00:00,44.98,45.07,44.98,45.02,98843.0,36.9009,36.9747,36.9009,36.9337,98843.0
2015-10-28 13:10:00,45.03,45.04,45.01,45.02,46062.0,36.9419,36.9501,36.9255,36.9337,46062.0
2015-10-28 13:20:00,45.02,45.03,44.95,44.96,25234.0,36.9337,36.9419,36.8763,36.8845,25234.0
2015-10-28 13:30:00,44.95,44.99,44.93,44.98,64775.0,36.8763,36.9091,36.8599,36.9009,64775.0
2015-10-28 13:40:00,44.98,45.02,44.98,45.0,69514.0,36.9009,36.9337,36.9009,36.9173,69514.0
2015-10-28 13:50:00,44.99,45.14,44.97,45.13,170202.0,36.9091,37.0321,36.8927,37.0239,170202.0
2015-10-28 14:00:00,45.12,45.12,44.66,44.77,380722.0,37.0157,37.0157,36.6383,36.7286,380722.0
2015-10-28 14:10:00,44.76,44.76,44.47,44.55,464350.0,36.7204,36.7204,36.4825,36.5481,464350.0
2015-10-28 14:20:00,44.55,44.81,44.53,44.73,289372.0,36.5481,36.7614,36.5317,36.6958,289372.0
2015-10-28 14:30:00,44.72,44.73,44.57,44.72,236268.0,36.6876,36.6958,36.5645,36.6876,236268.0
2015-10-28 14:40:00,44.72,44.79,44.67,44.73,120419.0,36.6876,36.745,36.6466,36.6958,120419.0
2015-10-28 14:50:00,44.74,44.88,44.73,44.84,320078.0,36.704,36.8188,36.6958,36.786,320078.0
2015-10-28 15:00:00,44.86,45.03,44.81,44.98,203712.0,36.8024,36.9419,36.7614,36.9009,203712.0
2015-10-28 15:10:00,44.98,45.06,44.95,44.98,309784.0,36.9009,36.9665,36.8763,36.9009,309784.0
2015-10-28 15:20:00,44.99,45.0,44.94,44.96,77164.0,36.9091,36.9173,36.8681,36.8845,77164.0
2015-10-28 15:30:00,44.97,45.08,44.95,45.05,295853.0,36.8927,36.9829,36.8763,36.9583,295853.0
2015-10-28 15:40:00,45.06,45.12,45.02,45.05,347492.0,36.9665,37.0157,36.9337,36.9583,347492.0
2015-10-28 15:50:00,45.05,45.13,45.02,45.13,833641.0,36.9583,37.0239,36.9337,37.0239,833641.0
2015-10-29 09:30:00,44.91,45.22,44.88,45.11,484950.0,36.8434,37.0978,36.8188,37.0075,484950.0
2015-10-29 09:40:00,45.11,45.22,45.05,45.19,322942.0,37.0075,37.0978,36.9583,37.0732,322942.0
2015-10-29 09:50:00,45.19,45.27,45.18,45.22,114552.0,37.0732,37.1388,37.0649,37.0978,114552.0
2015-10-29 10:00:00,45.22,45.32,45.16,45.27,153623.0,37.0978,37.1798,37.0485,37.1388,153623.0
2015-10-29 10:10:00,45.27,45.31,45.19,45.19,194986.0,37.1388,37.1716,37.0732,37.0732,194986.0
2015-10-29 10:20:00,45.19,45.23,45.14,45.15,313139.0,37.0732,37.106,37.0321,37.0403,313139.0
2015-10-29 10:30:00,45.15,45.23,45.15,45.15,265904.0,37.0403,37.106,37.0403,37.0403,265904.0
2015-10-29 10:40:00,45.13,45.22,45.08,45.08,75167.0,37.0239,37.0978,36.9829,36.9829,75167.0
2015-10-29 10:50:00,45.09,45.11,45.03,45.06,44790.0,36.9911,37.0075,36.9419,36.9665,44790.0
2015-10-29 11:00:00,45.05,45.06,45.01,45.04,60540.0,36.9583,36.9665,36.9255,36.9501,60540.0
2015-10-29 11:10:00,45.05,45.07,45.03,45.06,36739.0,36.9583,36.9747,36.9419,36.9665,36739.0
2015-10-29 11:20:00,45.05,45.14,45.04,45.13,122714.0,36.9583,37.0321,36.9501,37.0239,122714.0
2015-10-29 11:30:00,45.12,45.21,45.12,45.19,42673.0,37.0157,37.0896,37.0157,37.0732,42673.0
2015-10-29 11:40:00,45.19,45.27,45.17,45.25,38724.0,37.0732,37.1388,37.0567,37.1224,38724.0
2015-10-29 11:50:00,45.25,45.27,45.24,45.27,19298.0,37.1224,37.1388,37.1142,37.1388,19298.0
2015-10-29 12:00:00,45.28,45.29,45.17,45.19,176489.0,37.147,37.1552,37.0567,37.0732,176489.0
2015-10-29 12:10:00,45.19,45.2,45.14,45.18,33041.0,37.0732,37.0814,37.0321,37.0649,33041.0
2015-10-29 12:20:00,45.17,45.24,45.16,45.24,35153.0,37.0567,37.1142,37.0485,37.1142,35153.0
2015-10-29 12:30:00,45.24,45.24,45.2,45.21,38615.0,37.1142,37.1142,37.0814,37.0896,38615.0
2015-10-29 12:40:00,45.2,45.22,45.17,45.2,30382.0,37.0814,37.0978,37.0567,37.0814,30382.0
2015-10-29 12:50:00,45.19,45.19,45.13,45.15,35736.0,37.0732,37.0732,37.0239,37.0403,35736.0
2015-10-29 13:00:00,45.15,45.17,45.11,45.15,53988.0,37.0403,37.0567,37.0075,37.0403,53988.0
2015-10-29 13:10:00,45.16,45.19,45.13,45.17,29484.0,37.0485,37.0732,37.0239,37.0567,29484.0
2015-10-29 13:20:00,45.17,45.21,45.14,45.18,282886.0,37.0567,37.0896,37.0321,37.0649,282886.0
2015-10-29 13:30:00,45.19,45.2,45.1,45.12,64284.0,37.0732,37.0814,36.9993,37.0157,64284.0
2015-10-29 13:40:00,45.12,45.16,45.11,45.11,41766.0,37.0157,37.0485,37.0075,37.0075,41766.0
2015-10-29 13:50:00,45.11,45.13,45.07,45.08,104797.0,37.0075,37.0239,36.9747,36.9829,104797.0
2015-10-29 14:00:00,45.07,45.17,45.07,45.14,145160.0,36.9747,37.0567,36.9747,37.0321,145160.0
2015-10-29 14:10:00,45.14,45.14,45.08,45.08,70065.0,37.0321,37.0321,36.9829,36.9829,70065.0
2015-10-29 14:20:00,45.08,45.16,45.07,45.12,104219.0,36.9829,37.0485,36.9747,37.0157,104219.0
2015-10-29 14:30:00,45.12,45.17,45.12,45.17,16374.0,37.0157,37.0567,37.0157,37.0567,16374.0
2015-10-29 14:40:00,45.16,45.2,45.16,45.16,43760.0,37.0485,37.0814,37.0485,37.0485,43760.0
2015-10-29 14:50:00,45.17,45.22,45.16,45.2,17067.0,37.0567,37.0978,37.0485,37.0814,17067.0
2015-10-29 15:00:00,45.2,45.21,45.17,45.2,57631.0,37.0814,37.0896,37.0567,37.0814,57631.0
2015-10-29 15:10:00,45.21,45.28,45.21,45.28,59419.0,37.0896,37.147,37.0896,37.147,59419.0
2015-10-29 15:20:00,45.28,45.29,45.25,45.26,272423.0,37.147,37.1552,37.1224,37.1306,272423.0
2015-10-29 15:30:00,45.26,45.28,45.25,45.28,128549.0,37.1306,37.147,37.1224,37.147,128549.0
2015-10-29 15:40:00,45.28,45.29,45.22,45.23,94216.0,37.147,37.1552,37.0978,37.106,94216.0
2015-10-29 15:50:00,45.22,45.23,45.17,45.2,621590.0,37.0978,37.106,37.0567,37.0814,621590.0
2015-10-30 09:30:00,45.2,45.38,45.19,45.2,241605.0,37.0814,37.229,37.0732,37.0814,241605.0
2015-10-30 09:40:00,45.19,45.4,45.15,45.32,370189.0,37.0732,37.2454,37.0403,37.1798,370189.0
2015-10-30 09:50:00,45.31,45.39,45.28,45.33,192629.0,37.1716,37.2372,37.147,37.188,192629.0
2015-10-30 10:00:00,45.31,45.4,45.29,45.39,160955.0,37.1716,37.2454,37.1552,37.2372,160955.0
2015-10-30 10:10:00,45.4,45.4,45.24,45.34,153201.0,37.2454,37.2454,37.1142,37.1962,153201.0
2015-10-30 10:20:00,45.34,45.35,45.25,45.25,90321.0,37.1962,37.2044,37.1224,37.1224,90321.0
2015-10-30 10:30:00,45.26,45.33,45.24,45.3,80328.0,37.1306,37.188,37.1142,37.1634,80328.0
2015-10-30 10:40:00,45.3,45.35,45.26,45.3,99704.0,37.1634,37.2044,37.1306,37.1634,99704.0
2015-10-30 10:50:00,45.3,45.31,45.24,45.26,67517.0,37.1634,37.1716,37.1142,37.1306,67517.0
2015-10-30 11:00:00,45.27,45.32,45.27,45.32,33351.0,37.1388,37.1798,37.1388,37.1798,33351.0
2015-10-30 11:10:00,45.32,45.33,45.29,45.3,45636.0,37.1798,37.188,37.1552,37.1634,45636.0
2015-10-30 11:20:00,45.3,45.33,45.26,45.33,73429.0,37.1634,37.188,37.1306,37.188,73429.0
2015-10-30 11:30:00,45.33,45.34,45.28,45.32,41226.0,37.188,37.1962,37.147,37.1798,41226.0
2015-10-30 11:40:00,45.32,45.4,45.32,45.4,80566.0,37.1798,37.2454,37.1798,37.2454,80566.0
2015-10-30 11:50:00,45.4,45.45,45.38,45.38,38759.0,37.2454,37.2865,37.229,37.229,38759.0
2015-10-30 12:00:00,45.39,45.42,45.36,45.42,42394.0,37.2372,37.2618,37.2126,37.2618,42394.0
2015-10-30 12:10:00,45.42,45.46,45.4,45.46,49622.0,37.2618,37.2947,37.2454,37.2947,49622.0
2015-10-30 12:20:00,45.46,45.51,45.45,45.45,66124.0,37.2947,37.3357,37.2865,37.2865,66124.0
2015-10-30 12:30:00,45.45,45.54,45.44,45.54,92295.0,37.2865,37.3603,37.2782,37.3603,92295.0
2015-10-30 12:40:00,45.53,45.54,45.48,45.48,59252.0,37.3521,37.3603,37.3111,37.3111,59252.0
2015-10-30 12:50:00,45.49,45.6,45.49,45.54,86678.0,37.3193,37.4095,37.3193,37.3603,86678.0
2015-10-30 13:00:00,45.54,45.57,45.5,45.5,78746.0,37.3603,37.3849,37.3275,37.3275,78746.0
2015-10-30 13:10:00,45.5,45.55,45.48,45.52,133564.0,37.3275,37.3685,37.3111,37.3439,133564.0
2015-10-30 13:20:00,45.52,45.57,45.52,45.55,52800.0,37.3439,37.3849,37.3439,37.3685,52800.0
2015-10-30 13:30:00,45.55,45.59,45.51,45.58,99584.0,37.3685,37.4013,37.3357,37.3931,99584.0
2015-10-30 13:40:00,45.58,45.66,45.57,45.63,131839.0,37.3931,37.4587,37.3849,37.4341,131839.0
2015-10-30 13:50:00,45.62,45.64,45.57,45.57,129709.0,37.4259,37.4423,37.3849,37.3849,129709.0
2015-10-30 14:00:00,45.57,45.59,45.51,45.53,129834.0,37.3849,37.4013,37.3357,37.3521,129834.0
2015-10-30 14:10:00,45.53,45.61,45.52,45.61,421389.0,37.3521,37.4177,37.3439,37.4177,421389.0
2015-10-30 14:20:00,45.61,45.62,45.54,45.55,129345.0,37.4177,37.4259,37.3603,37.3685,129345.0
2015-10-30 14:30:00,45.54,45.55,45.44,45.45,140905.0,37.3603,37.3685,37.2782,37.2865,140905.0
2015-10-30 14:40:00,45.45,45.48,45.44,45.44,413645.0,37.2865,37.3111,37.2782,37.2782,413645.0
2015-10-30 14:50:00,45.44,45.48,45.41,45.43,441092.0,37.2782,37.3111,37.2536,37.27,441092.0
2015-10-30 15:00:00,45.42,45.42,45.33,45.37,95502.0,37.2618,37.2618,37.188,37.2208,95502.0
2015-10-30 15:10:00,45.37,45.45,45.33,45.45,171715.0,37.2208,37.2865,37.188,37.2865,171715.0
2015-10-30 15:20:00,45.45,45.49,45.36,45.36,120834.0,37.2865,37.3193,37.2126,37.2126,120834.0
2015-10-30 15:30:00,45.36,45.43,45.34,45.42,168154.0,37.2126,37.27,37.1962,37.2618,168154.0
2015-10-30 15:40:00,45.42,45.52,45.4,45.5,398340.0,37.2618,37.3439,37.2454,37.3275,398340.0
2015-10-30 15:50:00,45.49,45.49,45.31,45.32,660963.0,37.3193,37.3193,37.1716,37.1798,660963.0
2015-11-02 09:30:00,45.35,45.4,45.24,45.39,271850.0,37.2044,37.2454,37.1142,37.2372,271850.0
2015-11-02 09:40:00,45.39,45.4,45.28,45.39,103817.0,37.2372,37.2454,37.147,37.2372,103817.0
2015-11-02 09:50:00,45.39,45.39,45.3,45.38,108294.0,37.2372,37.2372,37.1634,37.229,108294.0
2015-11-02 10:00:00,45.36,45.42,45.31,45.33,197759.0,37.2126,37.2618,37.1716,37.188,197759.0
2015-11-02 10:10:00,45.33,45.34,45.25,45.34,59017.0,37.188,37.1962,37.1224,37.1962,59017.0
2015-11-02 10:20:00,45.32,45.42,45.31,45.4,108763.0,37.1798,37.2618,37.1716,37.2454,108763.0
2015-11-02 10:30:00,45.39,45.41,45.36,45.37,30098.0,37.2372,37.2536,37.2126,37.2208,30098.0
2015-11-02 10:40:00,45.37,45.44,45.33,45.42,71290.0,37.2208,37.2782,37.188,37.2618,71290.0
2015-11-02 10:50:00,45.41,45.43,45.34,45.39,35182.0,37.2536,37.27,37.1962,37.2372,35182.0
2015-11-02 11:00:00,45.36,45.46,45.35,45.4,116019.0,37.2126,37.2947,37.2044,37.2454,116019.0
2015-11-02 11:10:00,45.41,45.42,45.37,45.38,36175.0,37.2536,37.2618,37.2208,37.229,36175.0
2015-11-02 11:20:00,45.38,45.39,45.35,45.36,48405.0,37.229,37.2372,37.2044,37.2126,48405.0
2015-11-02 11:30:00,45.35,45.4,45.34,45.37,101963.0,37.2044,37.2454,37.1962,37.2208,101963.0
2015-11-02 11:40:00,45.38,45.38,45.31,45.32,76137.0,37.229,37.229,37.1716,37.1798,76137.0
2015-11-02 11:50:00,45.31,45.32,45.29,45.3,49235.0,37.1716,37.1798,37.1552,37.1634,49235.0
2015-11-02 12:00:00,45.3,45.32,45.28,45.31,28840.0,37.1634,37.1798,37.147,37.1716,28840.0
2015-11-02 12:10:00,45.3,45.35,45.3,45.34,25560.0,37.1634,37.2044,37.1634,37.1962,25560.0
2015-11-02 12:20:00,45.34,45.39,45.33,45.39,88930.0,37.1962,37.2372,37.188,37.2372,88930.0
2015-11-02 12:30:00,45.39,45.4,45.35,45.37,355553.0,37.2372,37.2454,37.2044,37.2208,355553.0
2015-11-02 12:40:00,45.36,45.43,45.36,45.4,102114.0,37.2126,37.27,37.2126,37.2454,102114.0
2015-11-02 12:50:00,45.41,45.48,45.4,45.46,87424.0,37.2536,37.3111,37.2454,37.2947,87424.0
2015-11-02 13:00:00,45.47,45.5,45.45,45.48,63814.0,37.3029,37.3275,37.2865,37.3111,63814.0
2015-11-02 13:10:00,45.48,45.48,45.45,45.48,38950.0,37.3111,37.3111,37.2865,37.3111,38950.0
2015-11-02 13:20:00,45.48,45.55,45.47,45.55,18888.0,37.3111,37.3685,37.3029,37.3685,18888.0
2015-11-02 13:30:00,45.54,45.56,45.52,45.55,42363.0,37.3603,37.3767,37.3439,37.3685,42363.0
2015-11-02 13:40:00,45.54,45.61,45.53,45.6,29289.0,37.3603,37.4177,37.3521,37.4095,29289.0
2015-11-02 13:50:00,45.59,45.62,45.57,45.59,43013.0,37.4013,37.4259,37.3849,37.4013,43013.0
2015-11-02 14:00:00,45.6,45.63,45.57,45.6,54308.0,37.4095,37.4341,37.3849,37.4095,54308.0
2015-11-02 14:10:00,45.61,45.64,45.6,45.62,20004.0,37.4177,37.4423,37.4095,37.4259,20004.0
2015-11-02 14:20:00,45.62,45.68,45.61,45.66,61781.0,37.4259,37.4751,37.4177,37.4587,61781.0
2015-11-02 14:30:00,45.66,45.69,45.64,45.66,82927.0,37.4587,37.4833,37.4423,37.4587,82927.0
2015-11-02 14:40:00,45.66,45.73,45.66,45.7,78720.0,37.4587,37.5162,37.4587,37.4915,78720.0
2015-11-02 14:50:00,45.71,45.78,45.69,45.75,176766.0,37.4997,37.5572,37.4833,37.5326,176766.0
2015-11-02 15:00:00,45.75,45.76,45.68,45.68,792657.0,37.5326,37.5408,37.4751,37.4751,792657.0
2015-11-02 15:10:00,45.69,45.71,45.67,45.7,239881.0,37.4833,37.4997,37.4669,37.4915,239881.0
2015-11-02 15:20:00,45.7,45.77,45.69,45.75,302445.0,37.4915,37.549,37.4833,37.5326,302445.0
2015-11-02 15:30:00,45.76,45.77,45.69,45.72,713762.0,37.5408,37.549,37.4833,37.508,713762.0
2015-11-02 15:40:00,45.72,45.76,45.62,45.64,654362.0,37.508,37.5408,37.4259,37.4423,654362.0
2015-11-02 15:50:00,45.63,45.66,45.54,45.57,2412779.0,37.4341,37.4587,37.3603,37.3849,2412779.0
2015-11-03 09:30:00,45.44,45.53,45.41,45.51,371589.0,37.2782,37.3521,37.2536,37.3357,371589.0
2015-11-03 09:40:00,45.51,45.68,45.51,45.59,302515.0,37.3357,37.4751,37.3357,37.4013,302515.0
2015-11-03 09:50:00,45.59,45.72,45.54,45.6,162922.0,37.4013,37.508,37.3603,37.4095,162922.0
2015-11-03 10:00:00,45.6,45.65,45.55,45.59,212043.0,37.4095,37.4505,37.3685,37.4013,212043.0
2015-11-03 10:10:00,45.58,45.77,45.54,45.76,125728.0,37.3931,37.549,37.3603,37.5408,125728.0
2015-11-03 10:20:00,45.75,45.81,45.73,45.79,133466.0,37.5326,37.5818,37.5162,37.5654,133466.0
2015-11-03 10:30:00,45.8,45.82,45.75,45.79,98711.0,37.5736,37.59,37.5326,37.5654,98711.0
2015-11-03 10:40:00,45.78,45.78,45.73,45.76,204436.0,37.5572,37.5572,37.5162,37.5408,204436.0
2015-11-03 10:50:00,45.76,45.82,45.76,45.78,223360.0,37.5408,37.59,37.5408,37.5572,223360.0
2015-11-03 11:00:00,45.79,45.8,45.72,45.8,135069.0,37.5654,37.5736,37.508,37.5736,135069.0
2015-11-03 11:10:00,45.8,45.83,45.76,45.77,52800.0,37.5736,37.5982,37.5408,37.549,52800.0
2015-11-03 11:20:00,45.77,45.8,45.73,45.78,157768.0,37.549,37.5736,37.5162,37.5572,157768.0
2015-11-03 11:30:00,45.77,45.84,45.74,45.83,117061.0,37.549,37.6064,37.5244,37.5982,117061.0
2015-11-03 11:40:00,45.83,45.85,45.79,45.84,66864.0,37.5982,37.6146,37.5654,37.6064,66864.0
2015-11-03 11:50:00,45.83,45.94,45.82,45.93,137740.0,37.5982,37.6884,37.59,37.6802,137740.0
2015-11-03 12:00:00,45.92,45.95,45.88,45.89,77923.0,37.672,37.6966,37.6392,37.6474,77923.0
2015-11-03 12:10:00,45.89,45.91,45.85,45.86,184111.0,37.6474,37.6638,37.6146,37.6228,184111.0
2015-11-03 12:20:00,45.86,45.9,45.85,45.89,42767.0,37.6228,37.6556,37.6146,37.6474,42767.0
2015-11-03 12:30:00,45.9,45.92,45.86,45.91,55292.0,37.6556,37.672,37.6228,37.6638,55292.0
2015-11-03 12:40:00,45.91,45.95,45.88,45.92,26164.0,37.6638,37.6966,37.6392,37.672,26164.0
2015-11-03 12:50:00,45.93,45.96,45.92,45.94,20763.0,37.6802,37.7048,37.672,37.6884,20763.0
2015-11-03 13:00:00,45.95,46.01,45.94,45.95,44107.0,37.6966,37.7459,37.6884,37.6966,44107.0
2015-11-03 13:10:00,45.95,45.98,45.92,45.98,77979.0,37.6966,37.7213,37.672,37.7213,77979.0
2015-11-03 13:20:00,45.97,46.01,45.96,45.99,81163.0,37.713,37.7459,37.7048,37.7295,81163.0
2015-11-03 13:30:00,45.99,46.02,45.95,46.01,63201.0,37.7295,37.7541,37.6966,37.7459,63201.0
2015-11-03 13:40:00,46.02,46.03,45.98,46.02,137241.0,37.7541,37.7623,37.7213,37.7541,137241.0
2015-11-03 13:50:00,46.01,46.01,45.95,45.99,88785.0,37.7459,37.7459,37.6966,37.7295,88785.0
2015-11-03 14:00:00,45.99,46.05,45.94,46.04,163145.0,37.7295,37.7787,37.6884,37.7705,163145.0
2015-11-03 14:10:00,46.04,46.07,46.02,46.04,90108.0,37.7705,37.7951,37.7541,37.7705,90108.0
2015-11-03 14:20:00,46.05,46.07,46.01,46.07,106175.0,37.7787,37.7951,37.7459,37.7951,106175.0
2015-11-03 14:30:00,46.07,46.09,46.04,46.04,107532.0,37.7951,37.8115,37.7705,37.7705,107532.0
2015-11-03 14:40:00,46.04,46.05,45.98,46.0,53817.0,37.7705,37.7787,37.7213,37.7377,53817.0
2015-11-03 14:50:00,46.01,46.04,45.99,46.01,49719.0,37.7459,37.7705,37.7295,37.7459,49719.0
2015-11-03 15:00:00,46.01,46.03,45.95,45.96,110883.0,37.7459,37.7623,37.6966,37.7048,110883.0
2015-11-03 15:10:00,45.96,45.97,45.91,45.97,81722.0,37.7048,37.713,37.6638,37.713,81722.0
2015-11-03 15:20:00,45.96,45.96,45.87,45.88,123754.0,37.7048,37.7048,37.631,37.6392,123754.0
2015-11-03 15:30:00,45.88,45.89,45.84,45.88,142763.0,37.6392,37.6474,37.6064,37.6392,142763.0
2015-11-03 15:40:00,45.88,45.88,45.8,45.82,197174.0,37.6392,37.6392,37.5736,37.59,197174.0
2015-11-03 15:50:00,45.82,45.83,45.72,45.75,1625699.0,37.59,37.5982,37.508,37.5326,1625699.0
2015-11-04 09:30:00,45.66,45.98,45.66,45.85,284771.0,37.4587,37.7213,37.4587,37.6146,284771.0
2015-11-04 09:40:00,45.84,45.85,45.75,45.75,107122.0,37.6064,37.6146,37.5326,37.5326,107122.0
2015-11-04 09:50:00,45.73,45.74,45.58,45.6,159478.0,37.5162,37.5244,37.3931,37.4095,159478.0
2015-11-04 10:00:00,45.62,45.73,45.55,45.7,128368.0,37.4259,37.5162,37.3685,37.4915,128368.0
2015-11-04 10:10:00,45.7,45.74,45.62,45.74,105040.0,37.4915,37.5244,37.4259,37.5244,105040.0
2015-11-04 10:20:00,45.75,45.8,45.73,45.77,56897.0,37.5326,37.5736,37.5162,37.549,56897.0
2015-11-04 10:30:00,45.77,45.86,45.73,45.74,96715.0,37.549,37.6228,37.5162,37.5244,96715.0
2015-11-04 10:40:00,45.74,45.76,45.64,45.76,65089.0,37.5244,37.5408,37.4423,37.5408,65089.0
2015-11-04 10:50:00,45.75,45.76,45.63,45.67,71850.0,37.5326,37.5408,37.4341,37.4669,71850.0
2015-11-04 11:00:00,45.66,45.66,45.51,45.51,85550.0,37.4587,37.4587,37.3357,37.3357,85550.0
2015-11-04 11:10:00,45.51,45.59,45.45,45.58,85766.0,37.3357,37.4013,37.2865,37.3931,85766.0
2015-11-04 11:20:00,45.57,45.63,45.53,45.55,114819.0,37.3849,37.4341,37.3521,37.3685,114819.0
2015-11-04 11:30:00,45.55,45.58,45.45,45.51,101692.0,37.3685,37.3931,37.2865,37.3357,101692.0
2015-11-04 11:40:00,45.52,45.56,45.43,45.55,53292.0,37.3439,37.3767,37.27,37.3685,53292.0
2015-11-04 11:50:00,45.56,45.56,45.49,45.55,69305.0,37.3767,37.3767,37.3193,37.3685,69305.0
2015-11-04 12:00:00,45.53,45.65,45.5,45.64,40888.0,37.3521,37.4505,37.3275,37.4423,40888.0
2015-11-04 12:10:00,45.63,45.67,45.62,45.63,108687.0,37.4341,37.4669,37.4259,37.4341,108687.0
2015-11-04 12:20:00,45.62,45.65,45.6,45.63,20165.0,37.4259,37.4505,37.4095,37.4341,20165.0
2015-11-04 12:30:00,45.62,45.64,45.55,45.59,160027.0,37.4259,37.4423,37.3685,37.4013,160027.0
2015-11-04 12:40:00,45.59,45.68,45.56,45.64,55277.0,37.4013,37.4751,37.3767,37.4423,55277.0
2015-11-04 12:50:00,45.65,45.65,45.59,45.64,137806.0,37.4505,37.4505,37.4013,37.4423,137806.0
2015-11-04 13:00:00,45.64,45.64,45.43,45.44,94575.0,37.4423,37.4423,37.27,37.2782,94575.0
2015-11-04 13:10:00,45.43,45.49,45.43,45.47,168826.0,37.27,37.3193,37.27,37.3029,168826.0
2015-11-04 13:20:00,45.47,45.54,45.46,45.53,36580.0,37.3029,37.3603,37.2947,37.3521,36580.0
2015-11-04 13:30:00,45.54,45.61,45.51,45.6,55463.0,37.3603,37.4177,37.3357,37.4095,55463.0
2015-11-04 13:40:00,45.6,45.6,45.55,45.57,189942.0,37.4095,37.4095,37.3685,37.3849,189942.0
2015-11-04 13:50:00,45.57,45.58,45.55,45.57,51651.0,37.3849,37.3931,37.3685,37.3849,51651.0
2015-11-04 14:00:00,45.58,45.6,45.55,45.55,48804.0,37.3931,37.4095,37.3685,37.3685,48804.0
2015-11-04 14:10:00,45.56,45.6,45.54,45.58,49219.0,37.3767,37.4095,37.3603,37.3931,49219.0
2015-11-04 14:20:00,45.58,45.58,45.52,45.53,57083.0,37.3931,37.3931,37.3439,37.3521,57083.0
2015-11-04 14:30:00,45.54,45.65,45.54,45.61,73874.0,37.3603,37.4505,37.3603,37.4177,73874.0
2015-11-04 14:40:00,45.61,45.61,45.56,45.6,51458.0,37.4177,37.4177,37.3767,37.4095,51458.0
2015-11-04 14:50:00,45.6,45.6,45.56,45.57,41770.0,37.4095,37.4095,37.3767,37.3849,41770.0
2015-11-04 15:00:00,45.58,45.58,45.51,45.54,52092.0,37.3931,37.3931,37.3357,37.3603,52092.0
2015-11-04 15:10:00,45.53,45.54,45.49,45.52,129555.0,37.3521,37.3603,37.3193,37.3439,129555.0
2015-11-04 15:20:00,45.52,45.55,45.51,45.52,41788.0,37.3439,37.3685,37.3357,37.3439,41788.0
2015-11-04 15:30:00,45.51,45.53,45.47,45.5,170073.0,37.3357,37.3521,37.3029,37.3275,170073.0
2015-11-04 15:40:00,45.5,45.53,45.46,45.48,136231.0,37.3275,37.3521,37.2947,37.3111,136231.0
2015-11-04 15:50:00,45.47,45.49,45.42,45.46,1753990.0,37.3029,37.3193,37.2618,37.2947,1753990.0
2015-11-05 09:30:00,45.38,45.38,45.17,45.21,554864.0,37.229,37.229,37.0567,37.0896,554864.0
2015-11-05 09:40:00,45.2,45.24,45.11,45.21,379635.0,37.0814,37.1142,37.0075,37.0896,379635.0
2015-11-05 09:50:00,45.2,45.27,45.18,45.2,136965.0,37.0814,37.1388,37.0649,37.0814,136965.0
2015-11-05 10:00:00,45.2,45.23,45.05,45.1,119273.0,37.0814,37.106,36.9583,36.9993,119273.0
2015-11-05 10:10:00,45.1,45.14,44.98,45.01,204123.0,36.9993,37.0321,36.9009,36.9255,204123.0
2015-11-05 10:20:00,45.02,45.07,45.0,45.01,616071.0,36.9337,36.9747,36.9173,36.9255,616071.0
2015-11-05 10:30:00,45.01,45.01,44.9,44.91,165576.0,36.9255,36.9255,36.8352,36.8434,165576.0
2015-11-05 10:40:00,44.91,44.93,44.85,44.87,169043.0,36.8434,36.8599,36.7942,36.8106,169043.0
2015-11-05 10:50:00,44.87,45.0,44.86,44.99,108417.0,36.8106,36.9173,36.8024,36.9091,108417.0
2015-11-05 11:00:00,45.0,45.03,44.95,44.95,187506.0,36.9173,36.9419,36.8763,36.8763,187506.0
2015-11-05 11:10:00,44.95,45.03,44.94,45.0,91770.0,36.8763,36.9419,36.8681,36.9173,91770.0
2015-11-05 11:20:00,45.0,45.02,44.96,45.02,264168.0,36.9173,36.9337,36.8845,36.9337,264168.0
2015-11-05 11:30:00,45.02,45.05,44.99,45.0,249428.0,36.9337,36.9583,36.9091,36.9173,249428.0
2015-11-05 11:40:00,44.99,45.11,44.98,45.06,261907.0,36.9091,37.0075,36.9009,36.9665,261907.0
2015-11-05 11:50:00,45.07,45.13,45.06,45.12,201082.0,36.9747,37.0239,36.9665,37.0157,201082.0
2015-11-05 12:00:00,45.13,45.21,45.11,45.21,52163.0,37.0239,37.0896,37.0075,37.0896,52163.0
2015-11-05 12:10:00,45.2,45.21,45.14,45.18,85320.0,37.0814,37.0896,37.0321,37.0649,85320.0
2015-11-05 12:20:00,45.18,45.29,45.17,45.27,66786.0,37.0649,37.1552,37.0567,37.1388,66786.0
2015-11-05 12:30:00,45.27,45.28,45.19,45.23,55249.0,37.1388,37.147,37.0732,37.106,55249.0
2015-11-05 12:40:00,45.24,45.33,45.24,45.32,314239.0,37.1142,37.188,37.1142,37.1798,314239.0
2015-11-05 12:50:00,45.32,45.34,45.3,45.33,72385.0,37.1798,37.1962,37.1634,37.188,72385.0
2015-11-05 13:00:00,45.33,45.34,45.31,45.32,28531.0,37.188,37.1962,37.1716,37.1798,28531.0
2015-11-05 13:10:00,45.32,45.32,45.28,45.29,53740.0,37.1798,37.1798,37.147,37.1552,53740.0
2015-11-05 13:20:00,45.29,45.3,45.2,45.2,61171.0,37.1552,37.1634,37.0814,37.0814,61171.0
2015-11-05 13:30:00,45.21,45.28,45.21,45.25,63835.0,37.0896,37.147,37.0896,37.1224,63835.0
2015-11-05 13:40:00,45.24,45.27,45.19,45.24,50161.0,37.1142,37.1388,37.0732,37.1142,50161.0
2015-11-05 13:50:00,45.23,45.28,45.21,45.26,69419.0,37.106,37.147,37.0896,37.1306,69419.0
2015-11-05 14:00:00,45.27,45.29,45.21,45.22,100345.0,37.1388,37.1552,37.0896,37.0978,100345.0
2015-11-05 14:10:00,45.21,45.23,45.18,45.19,85911.0,37.0896,37.106,37.0649,37.0732,85911.0
2015-11-05 14:20:00,45.18,45.2,45.14,45.15,64252.0,37.0649,37.0814,37.0321,37.0403,64252.0
2015-11-05 14:30:00,45.15,45.16,45.11,45.14,57863.0,37.0403,37.0485,37.0075,37.0321,57863.0
2015-11-05 14:40:00,45.14,45.18,45.12,45.14,170617.0,37.0321,37.0649,37.0157,37.0321,170617.0
2015-11-05 14:50:00,45.15,45.17,45.13,45.16,122067.0,37.0403,37.0567,37.0239,37.0485,122067.0
2015-11-05 15:00:00,45.16,45.16,45.11,45.14,66060.0,37.0485,37.0485,37.0075,37.0321,66060.0
2015-11-05 15:10:00,45.15,45.18,45.1,45.15,84940.0,37.0403,37.0649,36.9993,37.0403,84940.0
2015-11-05 15:20:00,45.16,45.25,45.14,45.24,208783.0,37.0485,37.1224,37.0321,37.1142,208783.0
2015-11-05 15:30:00,45.23,45.24,45.17,45.19,194920.0,37.106,37.1142,37.0567,37.0732,194920.0
2015-11-05 15:40:00,45.2,45.22,45.13,45.18,613866.0,37.0814,37.0978,37.0239,37.0649,613866.0
2015-11-05 15:50:00,45.18,45.28,45.16,45.21,2090414.0,37.0649,37.147,37.0485,37.0896,2090414.0
2015-11-06 09:30:00,44.84,45.29,44.77,45.29,776863.0,36.786,37.1552,36.7286,37.1552,776863.0
2015-11-06 09:40:00,45.29,45.4,45.19,45.19,277410.0,37.1552,37.2454,37.0732,37.0732,277410.0
2015-11-06 09:50:00,45.19,45.22,45.03,45.04,188630.0,37.0732,37.0978,36.9419,36.9501,188630.0
2015-11-06 10:00:00,45.04,45.04,44.9,44.97,201171.0,36.9501,36.9501,36.8352,36.8927,201171.0
2015-11-06 10:10:00,44.97,44.99,44.92,44.97,127690.0,36.8927,36.9091,36.8516,36.8927,127690.0
2015-11-06 10:20:00,44.97,45.02,44.92,45.02,207301.0,36.8927,36.9337,36.8516,36.9337,207301.0
2015-11-06 10:30:00,45.02,45.08,45.01,45.06,151254.0,36.9337,36.9829,36.9255,36.9665,151254.0
2015-11-06 10:40:00,45.06,45.17,45.05,45.14,166997.0,36.9665,37.0567,36.9583,37.0321,166997.0
2015-11-06 10:50:00,45.15,45.2,45.1,45.14,68516.0,37.0403,37.0814,36.9993,37.0321,68516.0
2015-11-06 11:00:00,45.14,45.18,45.07,45.18,72120.0,37.0321,37.0649,36.9747,37.0649,72120.0
2015-11-06 11:10:00,45.17,45.18,45.05,45.07,86789.0,37.0567,37.0649,36.9583,36.9747,86789.0
2015-11-06 11:20:00,45.07,45.1,45.01,45.06,75251.0,36.9747,36.9993,36.9255,36.9665,75251.0
2015-11-06 11:30:00,45.06,45.19,45.06,45.16,91480.0,36.9665,37.0732,36.9665,37.0485,91480.0
2015-11-06 11:40:00,45.16,45.21,45.12,45.19,38924.0,37.0485,37.0896,37.0157,37.0732,38924.0
2015-11-06 11:50:00,45.19,45.26,45.18,45.18,25669.0,37.0732,37.1306,37.0649,37.0649,25669.0
2015-11-06 12:00:00,45.19,45.23,45.16,45.23,86007.0,37.0732,37.106,37.0485,37.106,86007.0
2015-11-06 12:10:00,45.24,45.27,45.16,45.16,51480.0,37.1142,37.1388,37.0485,37.0485,51480.0
2015-11-06 12:20:00,45.16,45.16,45.09,45.12,28462.0,37.0485,37.0485,36.9911,37.0157,28462.0
2015-11-06 12:30:00,45.11,45.13,45.08,45.1,25909.0,37.0075,37.0239,36.9829,36.9993,25909.0
2015-11-06 12:40:00,45.1,45.17,45.09,45.16,29551.0,36.9993,37.0567,36.9911,37.0485,29551.0
2015-11-06 12:50:00,45.15,45.21,45.14,45.21,27081.0,37.0403,37.0896,37.0321,37.0896,27081.0
2015-11-06 13:00:00,45.2,45.23,45.18,45.22,53782.0,37.0814,37.106,37.0649,37.0978,53782.0
2015-11-06 13:10:00,45.22,45.24,45.19,45.23,38427.0,37.0978,37.1142,37.0732,37.106,38427.0
2015-11-06 13:20:00,45.23,45.26,45.21,45.22,49766.0,37.106,37.1306,37.0896,37.0978,49766.0
2015-11-06 13:30:00,45.22,45.23,45.16,45.17,33873.0,37.0978,37.106,37.0485,37.0567,33873.0
2015-11-06 13:40:00,45.17,45.23,45.16,45.22,33260.0,37.0567,37.106,37.0485,37.0978,33260.0
2015-11-06 13:50:00,45.23,45.27,45.2,45.23,45564.0,37.106,37.1388,37.0814,37.106,45564.0
2015-11-06 14:00:00,45.24,45.32,45.23,45.29,159530.0,37.1142,37.1798,37.106,37.1552,159530.0
2015-11-06 14:10:00,45.29,45.29,45.22,45.23,86030.0,37.1552,37.1552,37.0978,37.106,86030.0
2015-11-06 14:20:00,45.24,45.26,45.19,45.22,137752.0,37.1142,37.1306,37.0732,37.0978,137752.0
2015-11-06 14:30:00,45.21,45.23,45.13,45.13,102276.0,37.0896,37.106,37.0239,37.0239,102276.0
2015-11-06 14:40:00,45.13,45.17,45.12,45.17,39880.0,37.0239,37.0567,37.0157,37.0567,39880.0
2015-11-06 14:50:00,45.16,45.19,45.14,45.18,49614.0,37.0485,37.0732,37.0321,37.0649,49614.0
2015-11-06 15:00:00,45.18,45.2,45.17,45.19,66308.0,37.0649,37.0814,37.0567,37.0732,66308.0
2015-11-06 15:10:00,45.19,45.21,45.16,45.2,25767.0,37.0732,37.0896,37.0485,37.0814,25767.0
2015-11-06 15:20:00,45.19,45.22,45.19,45.22,116696.0,37.0732,37.0978,37.0732,37.0978,116696.0
2015-11-06 15:30:00,45.22,45.32,45.22,45.24,66776.0,37.0978,37.1798,37.0978,37.1142,66776.0
2015-11-06 15:40:00,45.24,45.29,45.23,45.28,127030.0,37.1142,37.1552,37.106,37.147,127030.0
2015-11-06 15:50:00,45.28,45.33,45.26,45.32,405120.0,37.147,37.188,37.1306,37.1798,405120.0
2015-11-09 09:30:00,45.12,45.3,45.12,45.3,218889.0,37.0157,37.1634,37.0157,37.1634,218889.0
2015-11-09 09:40:00,45.3,45.32,45.11,45.14,304601.0,37.1634,37.1798,37.0075,37.0321,304601.0
2015-11-09 09:50:00,45.14,45.2,45.08,45.09,141464.0,37.0321,37.0814,36.9829,36.9911,141464.0
2015-11-09 10:00:00,45.09,45.12,44.95,44.98,298253.0,36.9911,37.0157,36.8763,36.9009,298253.0
2015-11-09 10:10:00,44.99,45.01,44.94,44.98,80842.0,36.9091,36.9255,36.8681,36.9009,80842.0
2015-11-09 10:20:00,44.99,44.99,44.87,44.9,151931.0,36.9091,36.9091,36.8106,36.8352,151931.0
2015-11-09 10:30:00,44.89,44.92,44.86,44.91,103740.0,36.827,36.8516,36.8024,36.8434,103740.0
2015-11-09 10:40:00,44.91,44.98,44.86,44.95,466017.0,36.8434,36.9009,36.8024,36.8763,466017.0
2015-11-09 10:50:00,44.95,44.98,44.92,44.96,304413.0,36.8763,36.9009,36.8516,36.8845,304413.0
2015-11-09 11:00:00,44.95,44.96,44.8,44.8,171251.0,36.8763,36.8845,36.7532,36.7532,171251.0
2015-11-09 11:10:00,44.8,44.81,44.66,44.73,75166.0,36.7532,36.7614,36.6383,36.6958,75166.0
2015-11-09 11:20:00,44.73,44.73,44.64,44.66,60589.0,36.6958,36.6958,36.6219,36.6383,60589.0
2015-11-09 11:30:00,44.67,44.74,44.67,44.72,117205.0,36.6466,36.704,36.6466,36.6876,117205.0
2015-11-09 11:40:00,44.71,44.74,44.68,44.7,84154.0,36.6794,36.704,36.6548,36.6712,84154.0
2015-11-09 11:50:00,44.69,44.75,44.69,44.7,52405.0,36.663,36.7122,36.663,36.6712,52405.0
2015-11-09 12:00:00,44.7,44.71,44.62,44.7,102408.0,36.6712,36.6794,36.6055,36.6712,102408.0
2015-11-09 12:10:00,44.71,44.74,44.69,44.71,65656.0,36.6794,36.704,36.663,36.6794,65656.0
2015-11-09 12:20:00,44.7,44.71,44.66,44.69,49166.0,36.6712,36.6794,36.6383,36.663,49166.0
2015-11-09 12:30:00,44.69,44.74,44.67,44.73,66470.0,36.663,36.704,36.6466,36.6958,66470.0
2015-11-09 12:40:00,44.74,44.81,44.74,44.8,49601.0,36.704,36.7614,36.704,36.7532,49601.0
2015-11-09 12:50:00,44.8,44.87,44.79,44.86,152783.0,36.7532,36.8106,36.745,36.8024,152783.0
2015-11-09 13:00:00,44.87,44.91,44.79,44.8,79156.0,36.8106,36.8434,36.745,36.7532,79156.0
2015-11-09 13:10:00,44.8,44.81,44.75,44.78,58638.0,36.7532,36.7614,36.7122,36.7368,58638.0
2015-11-09 13:20:00,44.77,44.86,44.77,44.86,32171.0,36.7286,36.8024,36.7286,36.8024,32171.0
2015-11-09 13:30:00,44.86,44.97,44.84,44.95,45330.0,36.8024,36.8927,36.786,36.8763,45330.0
2015-11-09 13:40:00,44.96,44.96,44.86,44.87,55958.0,36.8845,36.8845,36.8024,36.8106,55958.0
2015-11-09 13:50:00,44.87,44.91,44.83,44.91,79957.0,36.8106,36.8434,36.7778,36.8434,79957.0
2015-11-09 14:00:00,44.91,44.98,44.88,44.97,82304.0,36.8434,36.9009,36.8188,36.8927,82304.0
2015-11-09 14:10:00,44.96,44.98,44.89,44.93,85140.0,36.8845,36.9009,36.827,36.8599,85140.0
2015-11-09 14:20:00,44.94,44.98,44.93,44.98,46216.0,36.8681,36.9009,36.8599,36.9009,46216.0
2015-11-09 14:30:00,44.97,45.0,44.88,44.9,90554.0,36.8927,36.9173,36.8188,36.8352,90554.0
2015-11-09 14:40:00,44.88,44.92,44.87,44.9,59256.0,36.8188,36.8516,36.8106,36.8352,59256.0
2015-11-09 14:50:00,44.9,44.95,44.89,44.95,50002.0,36.8352,36.8763,36.827,36.8763,50002.0
2015-11-09 15:00:00,44.95,44.96,44.9,44.93,96180.0,36.8763,36.8845,36.8352,36.8599,96180.0
2015-11-09 15:10:00,44.93,44.96,44.87,44.92,91884.0,36.8599,36.8845,36.8106,36.8516,91884.0
2015-11-09 15:20:00,44.92,44.97,44.88,44.97,103324.0,36.8516,36.8927,36.8188,36.8927,103324.0
2015-11-09 15:30:00,44.96,45.04,44.96,45.02,342970.0,36.8845,36.9501,36.8845,36.9337,342970.0
2015-11-09 15:40:00,45.02,45.12,45.02,45.12,306521.0,36.9337,37.0157,36.9337,37.0157,306521.0
2015-11-09 15:50:00,45.11,45.11,44.99,45.02,351254.0,37.0075,37.0075,36.9091,36.9337,351254.0
2015-11-10 09:30:00,44.86,45.0,44.83,44.93,431820.0,36.8024,36.9173,36.7778,36.8599,431820.0
2015-11-10 09:40:00,44.93,44.94,44.76,44.91,283930.0,36.8599,36.8681,36.7204,36.8434,283930.0
2015-11-10 09:50:00,44.92,44.92,44.82,44.85,88935.0,36.8516,36.8516,36.7696,36.7942,88935.0
2015-11-10 10:00:00,44.85,44.86,44.68,44.7,66062.0,36.7942,36.8024,36.6548,36.6712,66062.0
2015-11-10 10:10:00,44.69,44.74,44.55,44.55,617335.0,36.663,36.704,36.5481,36.5481,617335.0
2015-11-10 10:20:00,44.55,44.56,44.49,44.51,121333.0,36.5481,36.5563,36.4989,36.5153,121333.0
2015-11-10 10:30:00,44.52,44.56,44.45,44.55,94182.0,36.5235,36.5563,36.4661,36.5481,94182.0
2015-11-10 10:40:00,44.54,44.59,44.52,44.59,183420.0,36.5399,36.5809,36.5235,36.5809,183420.0
2015-11-10 10:50:00,44.59,44.66,44.58,44.65,81879.0,36.5809,36.6383,36.5727,36.6301,81879.0
2015-11-10 11:00:00,44.65,44.68,44.57,44.57,96684.0,36.6301,36.6548,36.5645,36.5645,96684.0
2015-11-10 11:10:00,44.57,44.62,44.53,44.57,92630.0,36.5645,36.6055,36.5317,36.5645,92630.0
2015-11-10 11:20:00,44.57,44.58,44.47,44.5,87901.0,36.5645,36.5727,36.4825,36.5071,87901.0
2015-11-10 11:30:00,44.5,44.54,44.48,44.48,50088.0,36.5071,36.5399,36.4907,36.4907,50088.0
2015-11-10 11:40:00,44.48,44.56,44.48,44.52,46833.0,36.4907,36.5563,36.4907,36.5235,46833.0
2015-11-10 11:50:00,44.52,44.54,44.46,44.49,48484.0,36.5235,36.5399,36.4743,36.4989,48484.0
2015-11-10 12:00:00,44.49,44.57,44.46,44.55,46372.0,36.4989,36.5645,36.4743,36.5481,46372.0
2015-11-10 12:10:00,44.55,44.64,44.54,44.62,42354.0,36.5481,36.6219,36.5399,36.6055,42354.0
2015-11-10 12:20:00,44.61,44.64,44.56,44.57,389436.0,36.5973,36.6219,36.5563,36.5645,389436.0
2015-11-10 12:30:00,44.56,44.56,44.48,44.52,130310.0,36.5563,36.5563,36.4907,36.5235,130310.0
2015-11-10 12:40:00,44.51,44.51,44.46,44.51,45073.0,36.5153,36.5153,36.4743,36.5153,45073.0
2015-11-10 12:50:00,44.51,44.56,44.5,44.52,29245.0,36.5153,36.5563,36.5071,36.5235,29245.0
2015-11-10 13:00:00,44.52,44.53,44.45,44.46,71380.0,36.5235,36.5317,36.4661,36.4743,71380.0
2015-11-10 13:10:00,44.45,44.48,44.43,44.43,30697.0,36.4661,36.4907,36.4497,36.4497,30697.0
2015-11-10 13:20:00,44.43,44.48,44.41,44.48,92580.0,36.4497,36.4907,36.4333,36.4907,92580.0
2015-11-10 13:30:00,44.48,44.5,44.46,44.48,92347.0,36.4907,36.5071,36.4743,36.4907,92347.0
2015-11-10 13:40:00,44.48,44.54,44.47,44.52,30529.0,36.4907,36.5399,36.4825,36.5235,30529.0
2015-11-10 13:50:00,44.52,44.6,44.51,44.58,69891.0,36.5235,36.5891,36.5153,36.5727,69891.0
2015-11-10 14:00:00,44.57,44.59,44.55,44.57,38738.0,36.5645,36.5809,36.5481,36.5645,38738.0
2015-11-10 14:10:00,44.57,44.59,44.56,44.57,38779.0,36.5645,36.5809,36.5563,36.5645,38779.0
2015-11-10 14:20:00,44.56,44.59,44.54,44.57,44787.0,36.5563,36.5809,36.5399,36.5645,44787.0
2015-11-10 14:30:00,44.57,44.61,44.55,44.59,25147.0,36.5645,36.5973,36.5481,36.5809,25147.0
2015-11-10 14:40:00,44.59,44.68,44.59,44.68,49645.0,36.5809,36.6548,36.5809,36.6548,49645.0
2015-11-10 14:50:00,44.68,44.7,44.65,44.67,142136.0,36.6548,36.6712,36.6301,36.6466,142136.0
2015-11-10 15:00:00,44.67,44.72,44.66,44.72,54915.0,36.6466,36.6876,36.6383,36.6876,54915.0
2015-11-10 15:10:00,44.71,44.74,44.69,44.7,36186.0,36.6794,36.704,36.663,36.6712,36186.0
2015-11-10 15:20:00,44.69,44.71,44.67,44.7,71297.0,36.663,36.6794,36.6466,36.6712,71297.0
2015-11-10 15:30:00,44.7,44.71,44.65,44.66,133744.0,36.6712,36.6794,36.6301,36.6383,133744.0
2015-11-10 15:40:00,44.67,44.71,44.66,44.66,129414.0,36.6466,36.6794,36.6383,36.6383,129414.0
2015-11-10 15:50:00,44.66,44.71,44.63,44.71,390631.0,36.6383,36.6794,36.6137,36.6794,390631.0
2015-11-11 09:30:00,44.79,44.83,44.72,44.82,623803.0,36.745,36.7778,36.6876,36.7696,623803.0
2015-11-11 09:40:00,44.82,44.88,44.81,44.83,419614.0,36.7696,36.8188,36.7614,36.7778,419614.0
2015-11-11 09:50:00,44.83,44.86,44.7,44.72,559905.0,36.7778,36.8024,36.6712,36.6876,559905.0
2015-11-11 10:00:00,44.72,44.74,44.66,44.68,290266.0,36.6876,36.704,36.6383,36.6548,290266.0
2015-11-11 10:10:00,44.67,44.68,44.55,44.62,285410.0,36.6466,36.6548,36.5481,36.6055,285410.0
2015-11-11 10:20:00,44.61,44.61,44.53,44.54,314465.0,36.5973,36.5973,36.5317,36.5399,314465.0
2015-11-11 10:30:00,44.55,44.6,44.47,44.49,357254.0,36.5481,36.5891,36.4825,36.4989,357254.0
2015-11-11 10:40:00,44.5,44.53,44.48,44.48,302704.0,36.5071,36.5317,36.4907,36.4907,302704.0
2015-11-11 10:50:00,44.48,44.54,44.46,44.53,314030.0,36.4907,36.5399,36.4743,36.5317,314030.0
2015-11-11 11:00:00,44.53,44.56,44.49,44.5,300227.0,36.5317,36.5563,36.4989,36.5071,300227.0
2015-11-11 11:10:00,44.5,44.53,44.49,44.52,385316.0,36.5071,36.5317,36.4989,36.5235,385316.0
2015-11-11 11:20:00,44.52,44.53,44.47,44.49,132657.0,36.5235,36.5317,36.4825,36.4989,132657.0
2015-11-11 11:30:00,44.5,44.56,44.48,44.56,187262.0,36.5071,36.5563,36.4907,36.5563,187262.0
2015-11-11 11:40:00,44.56,44.65,44.56,44.64,54747.0,36.5563,36.6301,36.5563,36.6219,54747.0
2015-11-11 11:50:00,44.65,44.73,44.64,44.68,55632.0,36.6301,36.6958,36.6219,36.6548,55632.0
2015-11-11 12:00:00,44.68,44.69,44.62,44.63,26101.0,36.6548,36.663,36.6055,36.6137,26101.0
2015-11-11 12:10:00,44.63,44.68,44.63,44.67,31102.0,36.6137,36.6548,36.6137,36.6466,31102.0
2015-11-11 12:20:00,44.66,44.75,44.65,44.73,40261.0,36.6383,36.7122,36.6301,36.6958,40261.0
2015-11-11 12:30:00,44.73,44.79,44.73,44.76,77812.0,36.6958,36.745,36.6958,36.7204,77812.0
2015-11-11 12:40:00,44.75,44.75,44.73,44.75,99151.0,36.7122,36.7122,36.6958,36.7122,99151.0
2015-11-11 12:50:00,44.75,44.75,44.69,44.72,53109.0,36.7122,36.7122,36.663,36.6876,53109.0
2015-11-11 13:00:00,44.71,44.71,44.62,44.64,69000.0,36.6794,36.6794,36.6055,36.6219,69000.0
2015-11-11 13:10:00,44.63,44.64,44.6,44.63,35957.0,36.6137,36.6219,36.5891,36.6137,35957.0
2015-11-11 13:20:00,44.62,44.66,44.6,44.64,33815.0,36.6055,36.6383,36.5891,36.6219,33815.0
2015-11-11 13:30:00,44.64,44.68,44.63,44.66,68758.0,36.6219,36.6548,36.6137,36.6383,68758.0
2015-11-11 13:40:00,44.66,44.74,44.65,44.72,43245.0,36.6383,36.704,36.6301,36.6876,43245.0
2015-11-11 13:50:00,44.72,44.75,44.71,44.71,44596.0,36.6876,36.7122,36.6794,36.6794,44596.0
2015-11-11 14:00:00,44.71,44.75,44.71,44.72,57036.0,36.6794,36.7122,36.6794,36.6876,57036.0
2015-11-11 14:10:00,44.71,44.73,44.69,44.72,36953.0,36.6794,36.6958,36.663,36.6876,36953.0
2015-11-11 14:20:00,44.73,44.78,44.71,44.78,60739.0,36.6958,36.7368,36.6794,36.7368,60739.0
2015-11-11 14:30:00,44.79,44.79,44.74,44.76,20085.0,36.745,36.745,36.704,36.7204,20085.0
2015-11-11 14:40:00,44.77,44.79,44.73,44.77,39280.0,36.7286,36.745,36.6958,36.7286,39280.0
2015-11-11 14:50:00,44.78,44.79,44.72,44.73,41003.0,36.7368,36.745,36.6876,36.6958,41003.0
2015-11-11 15:00:00,44.73,44.79,44.72,44.74,123466.0,36.6958,36.745,36.6876,36.704,123466.0
2015-11-11 15:10:00,44.74,44.8,44.74,44.76,61777.0,36.704,36.7532,36.704,36.7204,61777.0
2015-11-11 15:20:00,44.76,44.84,44.75,44.84,54150.0,36.7204,36.786,36.7122,36.786,54150.0
2015-11-11 15:30:00,44.84,44.85,44.79,44.83,74148.0,36.786,36.7942,36.745,36.7778,74148.0
2015-11-11 15:40:00,44.83,44.83,44.77,44.77,88721.0,36.7778,36.7778,36.7286,36.7286,88721.0
2015-11-11 15:50:00,44.77,44.78,44.74,44.75,269341.0,36.7286,36.7368,36.704,36.7122,269341.0
2015-11-12 09:30:00,44.28,44.33,44.15,44.16,677023.0,36.3266,36.3676,36.22,36.2282,677023.0
2015-11-12 09:40:00,44.16,44.25,44.07,44.24,665915.0,36.2282,36.302,36.1543,36.2938,665915.0
2015-11-12 09:50:00,44.25,44.3,44.17,44.2,130495.0,36.302,36.343,36.2364,36.261,130495.0
2015-11-12 10:00:00,44.2,44.2,44.09,44.14,894260.0,36.261,36.261,36.1707,36.2117,894260.0
2015-11-12 10:10:00,44.14,44.21,44.13,44.2,161700.0,36.2117,36.2692,36.2035,36.261,161700.0
2015-11-12 10:20:00,44.19,44.19,44.09,44.1,153155.0,36.2528,36.2528,36.1707,36.1789,153155.0
2015-11-12 10:30:00,44.09,44.21,44.08,44.21,84138.0,36.1707,36.2692,36.1625,36.2692,84138.0
2015-11-12 10:40:00,44.21,44.23,44.15,44.15,465342.0,36.2692,36.2856,36.22,36.22,465342.0
2015-11-12 10:50:00,44.16,44.3,44.13,44.29,128626.0,36.2282,36.343,36.2035,36.3348,128626.0
2015-11-12 11:00:00,44.3,44.34,44.25,44.31,98897.0,36.343,36.3758,36.302,36.3512,98897.0
2015-11-12 11:10:00,44.3,44.3,44.12,44.12,113296.0,36.343,36.343,36.1953,36.1953,113296.0
2015-11-12 11:20:00,44.13,44.14,44.05,44.06,103267.0,36.2035,36.2117,36.1379,36.1461,103267.0
2015-11-12 11:30:00,44.05,44.09,44.04,44.08,63705.0,36.1379,36.1707,36.1297,36.1625,63705.0
2015-11-12 11:40:00,44.08,44.15,44.04,44.09,157685.0,36.1625,36.22,36.1297,36.1707,157685.0
2015-11-12 11:50:00,44.1,44.11,44.04,44.1,147033.0,36.1789,36.1871,36.1297,36.1789,147033.0
2015-11-12 12:00:00,44.1,44.12,44.07,44.08,108646.0,36.1789,36.1953,36.1543,36.1625,108646.0
2015-11-12 12:10:00,44.07,44.08,44.0,44.02,150089.0,36.1543,36.1625,36.0969,36.1133,150089.0
2015-11-12 12:20:00,44.02,44.02,43.97,44.0,134930.0,36.1133,36.1133,36.0723,36.0969,134930.0
2015-11-12 12:30:00,44.0,44.02,43.98,44.0,97931.0,36.0969,36.1133,36.0805,36.0969,97931.0
2015-11-12 12:40:00,44.0,44.07,44.0,44.07,130499.0,36.0969,36.1543,36.0969,36.1543,130499.0
2015-11-12 12:50:00,44.08,44.13,44.08,44.1,96263.0,36.1625,36.2035,36.1625,36.1789,96263.0
2015-11-12 13:00:00,44.11,44.16,44.09,44.09,43638.0,36.1871,36.2282,36.1707,36.1707,43638.0
2015-11-12 13:10:00,44.1,44.17,44.1,44.17,28460.0,36.1789,36.2364,36.1789,36.2364,28460.0
2015-11-12 13:20:00,44.17,44.21,44.15,44.19,121582.0,36.2364,36.2692,36.22,36.2528,121582.0
2015-11-12 13:30:00,44.2,44.23,44.17,44.21,46475.0,36.261,36.2856,36.2364,36.2692,46475.0
2015-11-12 13:40:00,44.21,44.21,44.14,44.16,114364.0,36.2692,36.2692,36.2117,36.2282,114364.0
2015-11-12 13:50:00,44.16,44.19,44.14,44.18,66150.0,36.2282,36.2528,36.2117,36.2446,66150.0
2015-11-12 14:00:00,44.18,44.18,44.12,44.14,81153.0,36.2446,36.2446,36.1953,36.2117,81153.0
2015-11-12 14:10:00,44.14,44.14,44.07,44.07,79360.0,36.2117,36.2117,36.1543,36.1543,79360.0
2015-11-12 14:20:00,44.08,44.1,44.01,44.1,72127.0,36.1625,36.1789,36.1051,36.1789,72127.0
2015-11-12 14:30:00,44.1,44.1,44.04,44.06,99892.0,36.1789,36.1789,36.1297,36.1461,99892.0
2015-11-12 14:40:00,44.07,44.08,44.01,44.02,161265.0,36.1543,36.1625,36.1051,36.1133,161265.0
2015-11-12 14:50:00,44.03,44.03,43.93,43.95,85631.0,36.1215,36.1215,36.0395,36.0559,85631.0
2015-11-12 15:00:00,43.94,43.97,43.93,43.94,50116.0,36.0477,36.0723,36.0395,36.0477,50116.0
2015-11-12 15:10:00,43.94,44.01,43.92,44.01,139382.0,36.0477,36.1051,36.0313,36.1051,139382.0
2015-11-12 15:20:00,44.0,44.0,43.96,43.98,121259.0,36.0969,36.0969,36.0641,36.0805,121259.0
2015-11-12 15:30:00,43.98,43.99,43.93,43.95,1169980.0,36.0805,36.0887,36.0395,36.0559,1169980.0
2015-11-12 15:40:00,43.94,43.95,43.88,43.89,240957.0,36.0477,36.0559,35.9984,36.0067,240957.0
2015-11-12 15:50:00,43.89,43.89,43.84,43.86,714469.0,36.0067,36.0067,35.9656,35.982,714469.0
2015-11-13 09:30:00,43.81,44.04,43.81,44.04,383921.0,35.941,36.1297,35.941,36.1297,383921.0
2015-11-13 09:40:00,44.04,44.09,43.88,43.93,272552.0,36.1297,36.1707,35.9984,36.0395,272552.0
2015-11-13 09:50:00,43.93,43.94,43.8,43.87,205297.0,36.0395,36.0477,35.9328,35.9902,205297.0
2015-11-13 10:00:00,43.87,43.94,43.77,43.84,330054.0,35.9902,36.0477,35.9082,35.9656,330054.0
2015-11-13 10:10:00,43.84,43.84,43.74,43.78,478764.0,35.9656,35.9656,35.8836,35.9164,478764.0
2015-11-13 10:20:00,43.77,43.9,43.77,43.82,387402.0,35.9082,36.0149,35.9082,35.9492,387402.0
2015-11-13 10:30:00,43.81,43.96,43.79,43.96,307553.0,35.941,36.0641,35.9246,36.0641,307553.0
2015-11-13 10:40:00,43.96,44.05,43.94,44.05,110294.0,36.0641,36.1379,36.0477,36.1379,110294.0
2015-11-13 10:50:00,44.05,44.11,44.02,44.09,129728.0,36.1379,36.1871,36.1133,36.1707,129728.0
2015-11-13 11:00:00,44.08,44.09,44.02,44.06,144989.0,36.1625,36.1707,36.1133,36.1461,144989.0
2015-11-13 11:10:00,44.07,44.07,43.89,43.93,98423.0,36.1543,36.1543,36.0067,36.0395,98423.0
2015-11-13 11:20:00,43.94,44.09,43.93,44.07,64809.0,36.0477,36.1707,36.0395,36.1543,64809.0
2015-11-13 11:30:00,44.06,44.15,44.05,44.11,103933.0,36.1461,36.22,36.1379,36.1871,103933.0
2015-11-13 11:40:00,44.11,44.19,44.08,44.17,61065.0,36.1871,36.2528,36.1625,36.2364,61065.0
2015-11-13 11:50:00,44.16,44.35,44.15,44.34,103449.0,36.2282,36.384,36.22,36.3758,103449.0
2015-11-13 12:00:00,44.34,44.4,44.29,44.4,134212.0,36.3758,36.425,36.3348,36.425,134212.0
2015-11-13 12:10:00,44.4,44.55,44.39,44.53,140547.0,36.425,36.5481,36.4168,36.5317,140547.0
2015-11-13 12:20:00,44.53,44.57,44.45,44.45,109381.0,36.5317,36.5645,36.4661,36.4661,109381.0
2015-11-13 12:30:00,44.45,44.46,44.39,44.4,105683.0,36.4661,36.4743,36.4168,36.425,105683.0
2015-11-13 12:40:00,44.4,44.41,44.34,44.34,69713.0,36.425,36.4333,36.3758,36.3758,69713.0
2015-11-13 12:50:00,44.35,44.43,44.35,44.42,101557.0,36.384,36.4497,36.384,36.4415,101557.0
2015-11-13 13:00:00,44.42,44.44,44.3,44.3,54572.0,36.4415,36.4579,36.343,36.343,54572.0
2015-11-13 13:10:00,44.31,44.35,44.28,44.34,94238.0,36.3512,36.384,36.3266,36.3758,94238.0
2015-11-13 13:20:00,44.33,44.4,44.29,44.39,59022.0,36.3676,36.425,36.3348,36.4168,59022.0
2015-11-13 13:30:00,44.39,44.43,44.28,44.32,79483.0,36.4168,36.4497,36.3266,36.3594,79483.0
2015-11-13 13:40:00,44.32,44.38,44.31,44.35,74857.0,36.3594,36.4086,36.3512,36.384,74857.0
2015-11-13 13:50:00,44.34,44.44,44.34,44.36,55958.0,36.3758,36.4579,36.3758,36.3922,55958.0
2015-11-13 14:00:00,44.35,44.4,44.35,44.35,103122.0,36.384,36.425,36.384,36.384,103122.0
2015-11-13 14:10:00,44.35,44.45,44.33,44.41,127402.0,36.384,36.4661,36.3676,36.4333,127402.0
2015-11-13 14:20:00,44.41,44.45,44.4,44.43,62653.0,36.4333,36.4661,36.425,36.4497,62653.0
2015-11-13 14:30:00,44.43,44.47,44.4,44.44,144696.0,36.4497,36.4825,36.425,36.4579,144696.0
2015-11-13 14:40:00,44.45,44.47,44.39,44.42,213839.0,36.4661,36.4825,36.4168,36.4415,213839.0
2015-11-13 14:50:00,44.42,44.44,44.34,44.38,239019.0,36.4415,36.4579,36.3758,36.4086,239019.0
2015-11-13 15:00:00,44.4,44.47,44.39,44.47,198994.0,36.425,36.4825,36.4168,36.4825,198994.0
2015-11-13 15:10:00,44.48,44.63,44.48,44.5,287109.0,36.4907,36.6137,36.4907,36.5071,287109.0
2015-11-13 15:20:00,44.5,44.5,44.43,44.45,92221.0,36.5071,36.5071,36.4497,36.4661,92221.0
2015-11-13 15:30:00,44.46,44.52,44.43,44.44,250524.0,36.4743,36.5235,36.4497,36.4579,250524.0
2015-11-13 15:40:00,44.43,44.46,44.34,44.37,298545.0,36.4497,36.4743,36.3758,36.4004,298545.0
2015-11-13 15:50:00,44.38,44.4,44.35,44.39,535372.0,36.4086,36.425,36.384,36.4168,535372.0
2015-11-16 09:30:00,44.49,44.8,44.33,44.8,320276.0,36.4989,36.7532,36.3676,36.7532,320276.0
2015-11-16 09:40:00,44.8,44.9,44.76,44.77,799250.0,36.7532,36.8352,36.7204,36.7286,799250.0
2015-11-16 09:50:00,44.78,44.83,44.67,44.67,356079.0,36.7368,36.7778,36.6466,36.6466,356079.0
2015-11-16 10:00:00,44.68,44.71,44.39,44.4,182408.0,36.6548,36.6794,36.4168,36.425,182408.0
2015-11-16 10:10:00,44.4,44.63,44.4,44.61,280550.0,36.425,36.6137,36.425,36.5973,280550.0
2015-11-16 10:20:00,44.61,44.78,44.57,44.73,242412.0,36.5973,36.7368,36.5645,36.6958,242412.0
2015-11-16 10:30:00,44.72,44.72,44.57,44.62,107601.0,36.6876,36.6876,36.5645,36.6055,107601.0
2015-11-16 10:40:00,44.62,44.71,44.59,44.64,117887.0,36.6055,36.6794,36.5809,36.6219,117887.0
2015-11-16 10:50:00,44.63,44.63,44.41,44.44,97920.0,36.6137,36.6137,36.4333,36.4579,97920.0
2015-11-16 11:00:00,44.45,44.53,44.44,44.48,94912.0,36.4661,36.5317,36.4579,36.4907,94912.0
2015-11-16 11:10:00,44.48,44.58,44.45,44.55,140352.0,36.4907,36.5727,36.4661,36.5481,140352.0
2015-11-16 11:20:00,44.55,44.61,44.46,44.47,122494.0,36.5481,36.5973,36.4743,36.4825,122494.0
2015-11-16 11:30:00,44.47,44.57,44.47,44.52,95569.0,36.4825,36.5645,36.4825,36.5235,95569.0
2015-11-16 11:40:00,44.51,44.61,44.5,44.58,97075.0,36.5153,36.5973,36.5071,36.5727,97075.0
2015-11-16 11:50:00,44.57,44.58,44.47,44.49,96265.0,36.5645,36.5727,36.4825,36.4989,96265.0
2015-11-16 12:00:00,44.49,44.56,44.48,44.52,57036.0,36.4989,36.5563,36.4907,36.5235,57036.0
2015-11-16 12:10:00,44.52,44.58,44.5,44.58,70568.0,36.5235,36.5727,36.5071,36.5727,70568.0
2015-11-16 12:20:00,44.59,44.66,44.58,44.6,85554.0,36.5809,36.6383,36.5727,36.5891,85554.0
2015-11-16 12:30:00,44.61,44.7,44.61,44.66,152395.0,36.5973,36.6712,36.5973,36.6383,152395.0
2015-11-16 12:40:00,44.67,44.71,44.65,44.66,66218.0,36.6466,36.6794,36.6301,36.6383,66218.0
2015-11-16 12:50:00,44.65,44.65,44.57,44.57,66878.0,36.6301,36.6301,36.5645,36.5645,66878.0
2015-11-16 13:00:00,44.58,44.65,44.58,44.63,73399.0,36.5727,36.6301,36.5727,36.6137,73399.0
2015-11-16 13:10:00,44.64,44.72,44.64,44.72,152579.0,36.6219,36.6876,36.6219,36.6876,152579.0
2015-11-16 13:20:00,44.72,44.76,44.69,44.69,30053.0,36.6876,36.7204,36.663,36.663,30053.0
2015-11-16 13:30:00,44.69,44.73,44.68,44.68,61070.0,36.663,36.6958,36.6548,36.6548,61070.0
2015-11-16 13:40:00,44.68,44.76,44.68,44.73,119198.0,36.6548,36.7204,36.6548,36.6958,119198.0
2015-11-16 13:50:00,44.73,44.79,44.72,44.79,196864.0,36.6958,36.745,36.6876,36.745,196864.0
2015-11-16 14:00:00,44.8,44.83,44.78,44.81,321652.0,36.7532,36.7778,36.7368,36.7614,321652.0
2015-11-16 14:10:00,44.8,44.85,44.79,44.81,312405.0,36.7532,36.7942,36.745,36.7614,312405.0
2015-11-16 14:20:00,44.82,44.84,44.8,44.83,49057.0,36.7696,36.786,36.7532,36.7778,49057.0
2015-11-16 14:30:00,44.83,44.92,44.82,44.88,304638.0,36.7778,36.8516,36.7696,36.8188,304638.0
2015-11-16 14:40:00,44.87,44.9,44.85,44.87,148534.0,36.8106,36.8352,36.7942,36.8106,148534.0
2015-11-16 14:50:00,44.87,44.88,44.79,44.83,65099.0,36.8106,36.8188,36.745,36.7778,65099.0
2015-11-16 15:00:00,44.83,44.91,44.81,44.89,94143.0,36.7778,36.8434,36.7614,36.827,94143.0
2015-11-16 15:10:00,44.89,44.91,44.87,44.88,119601.0,36.827,36.8434,36.8106,36.8188,119601.0
2015-11-16 15:20:00,44.88,44.98,44.87,44.94,514905.0,36.8188,36.9009,36.8106,36.8681,514905.0
2015-11-16 15:30:00,44.94,45.0,44.94,44.97,279212.0,36.8681,36.9173,36.8681,36.8927,279212.0
2015-11-16 15:40:00,44.97,44.98,44.88,44.9,459237.0,36.8927,36.9009,36.8188,36.8352,459237.0
2015-11-16 15:50:00,44.9,44.97,44.89,44.96,460388.0,36.8352,36.8927,36.827,36.8845,460388.0
2015-11-17 09:30:00,45.05,45.13,44.84,44.93,423660.0,36.9583,37.0239,36.786,36.8599,423660.0
2015-11-17 09:40:00,44.93,45.03,44.87,44.87,379978.0,36.8599,36.9419,36.8106,36.8106,379978.0
2015-11-17 09:50:00,44.86,45.03,44.84,45.02,263745.0,36.8024,36.9419,36.786,36.9337,263745.0
2015-11-17 10:00:00,45.03,45.07,44.85,45.01,228644.0,36.9419,36.9747,36.7942,36.9255,228644.0
2015-11-17 10:10:00,45.0,45.11,44.96,45.0,329040.0,36.9173,37.0075,36.8845,36.9173,329040.0
2015-11-17 10:20:00,45.0,45.16,44.99,45.14,138926.0,36.9173,37.0485,36.9091,37.0321,138926.0
2015-11-17 10:30:00,45.14,45.31,45.1,45.29,240858.0,37.0321,37.1716,36.9993,37.1552,240858.0
2015-11-17 10:40:00,45.29,45.36,45.27,45.36,178302.0,37.1552,37.2126,37.1388,37.2126,178302.0
2015-11-17 10:50:00,45.35,45.37,45.23,45.25,151768.0,37.2044,37.2208,37.106,37.1224,151768.0
2015-11-17 11:00:00,45.24,45.3,45.19,45.22,176002.0,37.1142,37.1634,37.0732,37.0978,176002.0
2015-11-17 11:10:00,45.21,45.24,45.15,45.24,100199.0,37.0896,37.1142,37.0403,37.1142,100199.0
2015-11-17 11:20:00,45.25,45.34,45.22,45.26,151272.0,37.1224,37.1962,37.0978,37.1306,151272.0
2015-11-17 11:30:00,45.26,45.32,45.22,45.24,161723.0,37.1306,37.1798,37.0978,37.1142,161723.0
2015-11-17 11:40:00,45.24,45.27,45.11,45.13,108596.0,37.1142,37.1388,37.0075,37.0239,108596.0
2015-11-17 11:50:00,45.14,45.23,45.14,45.18,59932.0,37.0321,37.106,37.0321,37.0649,59932.0
2015-11-17 12:00:00,45.17,45.27,45.17,45.23,116980.0,37.0567,37.1388,37.0567,37.106,116980.0
2015-11-17 12:10:00,45.23,45.26,45.19,45.2,60589.0,37.106,37.1306,37.0732,37.0814,60589.0
2015-11-17 12:20:00,45.19,45.32,45.08,45.26,651153.0,37.0732,37.1798,36.9829,37.1306,651153.0
2015-11-17 12:30:00,45.28,45.32,45.13,45.16,60920.0,37.147,37.1798,37.0239,37.0485,60920.0
2015-11-17 12:40:00,45.14,45.14,45.04,45.1,122068.0,37.0321,37.0321,36.9501,36.9993,122068.0
2015-11-17 12:50:00,45.12,45.17,45.1,45.16,75927.0,37.0157,37.0567,36.9993,37.0485,75927.0
2015-11-17 13:00:00,45.15,45.2,45.07,45.08,67278.0,37.0403,37.0814,36.9747,36.9829,67278.0
2015-11-17 13:10:00,45.07,45.13,45.02,45.04,119821.0,36.9747,37.0239,36.9337,36.9501,119821.0
2015-11-17 13:20:00,45.04,45.04,44.91,44.93,162295.0,36.9501,36.9501,36.8434,36.8599,162295.0
2015-11-17 13:30:00,44.93,45.0,44.91,44.91,169481.0,36.8599,36.9173,36.8434,36.8434,169481.0
2015-11-17 13:40:00,44.91,44.99,44.88,44.89,218584.0,36.8434,36.9091,36.8188,36.827,218584.0
2015-11-17 13:50:00,44.88,44.97,44.85,44.96,166842.0,36.8188,36.8927,36.7942,36.8845,166842.0
2015-11-17 14:00:00,44.95,45.23,44.93,45.23,994451.0,36.8763,37.106,36.8599,37.106,994451.0
2015-11-17 14:10:00,45.23,45.24,45.06,45.08,570583.0,37.106,37.1142,36.9665,36.9829,570583.0
2015-11-17 14:20:00,45.07,45.08,44.86,44.87,1051109.0,36.9747,36.9829,36.8024,36.8106,1051109.0
2015-11-17 14:30:00,44.86,45.15,44.8,45.13,2233920.0,36.8024,37.0403,36.7532,37.0239,2233920.0
2015-11-17 14:40:00,45.14,45.19,44.96,45.02,335923.0,37.0321,37.0732,36.8845,36.9337,335923.0
2015-11-17 14:50:00,45.02,45.04,44.94,45.01,232123.0,36.9337,36.9501,36.8681,36.9255,232123.0
2015-11-17 15:00:00,45.02,45.04,44.92,44.92,196402.0,36.9337,36.9501,36.8516,36.8516,196402.0
2015-11-17 15:10:00,44.92,44.92,44.81,44.84,379333.0,36.8516,36.8516,36.7614,36.786,379333.0
2015-11-17 15:20:00,44.83,44.91,44.82,44.89,227746.0,36.7778,36.8434,36.7696,36.827,227746.0
2015-11-17 15:30:00,44.89,44.96,44.86,44.91,531777.0,36.827,36.8845,36.8024,36.8434,531777.0
2015-11-17 15:40:00,44.91,45.01,44.87,44.91,261735.0,36.8434,36.9255,36.8106,36.8434,261735.0
2015-11-17 15:50:00,44.91,44.96,44.9,44.92,417836.0,36.8434,36.8845,36.8352,36.8516,417836.0
2015-11-18 09:30:00,45.08,45.18,44.96,45.12,458936.0,36.9829,37.0649,36.8845,37.0157,458936.0
2015-11-18 09:40:00,45.12,45.24,45.08,45.23,502149.0,37.0157,37.1142,36.9829,37.106,502149.0
2015-11-18 09:50:00,45.23,45.33,45.22,45.28,222003.0,37.106,37.188,37.0978,37.147,222003.0
2015-11-18 10:00:00,45.28,45.38,45.27,45.34,146003.0,37.147,37.229,37.1388,37.1962,146003.0
2015-11-18 10:10:00,45.34,45.36,45.26,45.34,162375.0,37.1962,37.2126,37.1306,37.1962,162375.0
2015-11-18 10:20:00,45.34,45.38,45.27,45.31,95510.0,37.1962,37.229,37.1388,37.1716,95510.0
2015-11-18 10:30:00,45.32,45.34,45.2,45.25,261929.0,37.1798,37.1962,37.0814,37.1224,261929.0
2015-11-18 10:40:00,45.25,45.34,45.25,45.3,118524.0,37.1224,37.1962,37.1224,37.1634,118524.0
2015-11-18 10:50:00,45.3,45.31,45.25,45.29,156489.0,37.1634,37.1716,37.1224,37.1552,156489.0
2015-11-18 11:00:00,45.29,45.29,45.21,45.27,98619.0,37.1552,37.1552,37.0896,37.1388,98619.0
2015-11-18 11:10:00,45.27,45.31,45.22,45.23,177660.0,37.1388,37.1716,37.0978,37.106,177660.0
2015-11-18 11:20:00,45.24,45.27,45.18,45.24,143701.0,37.1142,37.1388,37.0649,37.1142,143701.0
2015-11-18 11:30:00,45.25,45.3,45.24,45.27,126971.0,37.1224,37.1634,37.1142,37.1388,126971.0
2015-11-18 11:40:00,45.27,45.28,45.24,45.25,148479.0,37.1388,37.147,37.1142,37.1224,148479.0
2015-11-18 11:50:00,45.24,45.26,45.19,45.22,402365.0,37.1142,37.1306,37.0732,37.0978,402365.0
2015-11-18 12:00:00,45.21,45.22,45.14,45.14,349961.0,37.0896,37.0978,37.0321,37.0321,349961.0
2015-11-18 12:10:00,45.15,45.23,45.15,45.23,138048.0,37.0403,37.106,37.0403,37.106,138048.0
2015-11-18 12:20:00,45.23,45.25,45.17,45.23,110707.0,37.106,37.1224,37.0567,37.106,110707.0
2015-11-18 12:30:00,45.24,45.24,45.21,45.23,62771.0,37.1142,37.1142,37.0896,37.106,62771.0
2015-11-18 12:40:00,45.22,45.23,45.16,45.22,49538.0,37.0978,37.106,37.0485,37.0978,49538.0
2015-11-18 12:50:00,45.22,45.23,45.19,45.22,31169.0,37.0978,37.106,37.0732,37.0978,31169.0
2015-11-18 13:00:00,45.22,45.28,45.21,45.26,45672.0,37.0978,37.147,37.0896,37.1306,45672.0
2015-11-18 13:10:00,45.26,45.33,45.25,45.3,92972.0,37.1306,37.188,37.1224,37.1634,92972.0
2015-11-18 13:20:00,45.3,45.35,45.28,45.28,128235.0,37.1634,37.2044,37.147,37.147,128235.0
2015-11-18 13:30:00,45.28,45.3,45.22,45.3,84039.0,37.147,37.1634,37.0978,37.1634,84039.0
2015-11-18 13:40:00,45.3,45.38,45.3,45.34,111787.0,37.1634,37.229,37.1634,37.1962,111787.0
2015-11-18 13:50:00,45.34,45.35,45.29,45.32,111852.0,37.1962,37.2044,37.1552,37.1798,111852.0
2015-11-18 14:00:00,45.32,45.48,45.27,45.46,410232.0,37.1798,37.3111,37.1388,37.2947,410232.0
2015-11-18 14:10:00,45.46,45.56,45.46,45.47,221457.0,37.2947,37.3767,37.2947,37.3029,221457.0
2015-11-18 14:20:00,45.48,45.51,45.41,45.42,128055.0,37.3111,37.3357,37.2536,37.2618,128055.0
2015-11-18 14:30:00,45.43,45.46,45.39,45.45,79949.0,37.27,37.2947,37.2372,37.2865,79949.0
2015-11-18 14:40:00,45.45,45.55,45.45,45.5,116081.0,37.2865,37.3685,37.2865,37.3275,116081.0
2015-11-18 14:50:00,45.51,45.59,45.5,45.59,125941.0,37.3357,37.4013,37.3275,37.4013,125941.0
2015-11-18 15:00:00,45.58,45.63,45.57,45.59,127785.0,37.3931,37.4341,37.3849,37.4013,127785.0
2015-11-18 15:10:00,45.59,45.65,45.58,45.62,307780.0,37.4013,37.4505,37.3931,37.4259,307780.0
2015-11-18 15:20:00,45.61,45.64,45.59,45.63,194452.0,37.4177,37.4423,37.4013,37.4341,194452.0
2015-11-18 15:30:00,45.62,45.69,45.6,45.66,256528.0,37.4259,37.4833,37.4095,37.4587,256528.0
2015-11-18 15:40:00,45.65,45.71,45.64,45.7,286433.0,37.4505,37.4997,37.4423,37.4915,286433.0
2015-11-18 15:50:00,45.71,45.76,45.69,45.71,690438.0,37.4997,37.5408,37.4833,37.4997,690438.0
2015-11-19 09:30:00,45.61,45.79,45.61,45.71,536555.0,37.4177,37.5654,37.4177,37.4997,536555.0
2015-11-19 09:40:00,45.7,45.89,45.66,45.87,283984.0,37.4915,37.6474,37.4587,37.631,283984.0
2015-11-19 09:50:00,45.87,45.93,45.83,45.87,735564.0,37.631,37.6802,37.5982,37.631,735564.0
2015-11-19 10:00:00,45.86,45.91,45.81,45.89,210499.0,37.6228,37.6638,37.5818,37.6474,210499.0
2015-11-19 10:10:00,45.88,45.93,45.78,45.82,139251.0,37.6392,37.6802,37.5572,37.59,139251.0
2015-11-19 10:20:00,45.81,45.88,45.81,45.82,80308.0,37.5818,37.6392,37.5818,37.59,80308.0
2015-11-19 10:30:00,45.83,45.89,45.76,45.8,53572.0,37.5982,37.6474,37.5408,37.5736,53572.0
2015-11-19 10:40:00,45.8,45.85,45.79,45.82,66370.0,37.5736,37.6146,37.5654,37.59,66370.0
2015-11-19 10:50:00,45.81,45.81,45.74,45.78,59586.0,37.5818,37.5818,37.5244,37.5572,59586.0
2015-11-19 11:00:00,45.78,45.85,45.74,45.82,142127.0,37.5572,37.6146,37.5244,37.59,142127.0
2015-11-19 11:10:00,45.84,45.86,45.78,45.85,75181.0,37.6064,37.6228,37.5572,37.6146,75181.0
2015-11-19 11:20:00,45.84,45.85,45.8,45.81,93142.0,37.6064,37.6146,37.5736,37.5818,93142.0
2015-11-19 11:30:00,45.8,45.83,45.7,45.7,55428.0,37.5736,37.5982,37.4915,37.4915,55428.0
2015-11-19 11:40:00,45.7,45.74,45.65,45.65,57963.0,37.4915,37.5244,37.4505,37.4505,57963.0
2015-11-19 11:50:00,45.65,45.67,45.6,45.65,56331.0,37.4505,37.4669,37.4095,37.4505,56331.0
2015-11-19 12:00:00,45.66,45.68,45.63,45.63,58281.0,37.4587,37.4751,37.4341,37.4341,58281.0
2015-11-19 12:10:00,45.64,45.69,45.62,45.63,53646.0,37.4423,37.4833,37.4259,37.4341,53646.0
2015-11-19 12:20:00,45.63,45.66,45.59,45.62,90208.0,37.4341,37.4587,37.4013,37.4259,90208.0
2015-11-19 12:30:00,45.61,45.7,45.61,45.67,48017.0,37.4177,37.4915,37.4177,37.4669,48017.0
2015-11-19 12:40:00,45.66,45.71,45.66,45.69,55355.0,37.4587,37.4997,37.4587,37.4833,55355.0
2015-11-19 12:50:00,45.69,45.74,45.68,45.74,96712.0,37.4833,37.5244,37.4751,37.5244,96712.0
2015-11-19 13:00:00,45.74,45.74,45.7,45.72,91236.0,37.5244,37.5244,37.4915,37.508,91236.0
2015-11-19 13:10:00,45.71,45.78,45.7,45.77,45362.0,37.4997,37.5572,37.4915,37.549,45362.0
2015-11-19 13:20:00,45.76,45.78,45.74,45.74,43653.0,37.5408,37.5572,37.5244,37.5244,43653.0
2015-11-19 13:30:00,45.74,45.75,45.71,45.73,80554.0,37.5244,37.5326,37.4997,37.5162,80554.0
2015-11-19 13:40:00,45.72,45.77,45.72,45.75,50291.0,37.508,37.549,37.508,37.5326,50291.0
2015-11-19 13:50:00,45.75,45.78,45.73,45.76,66535.0,37.5326,37.5572,37.5162,37.5408,66535.0
2015-11-19 14:00:00,45.76,45.76,45.7,45.71,50244.0,37.5408,37.5408,37.4915,37.4997,50244.0
2015-11-19 14:10:00,45.71,45.74,45.69,45.72,76775.0,37.4997,37.5244,37.4833,37.508,76775.0
2015-11-19 14:20:00,45.71,45.73,45.7,45.71,60616.0,37.4997,37.5162,37.4915,37.4997,60616.0
2015-11-19 14:30:00,45.71,45.75,45.7,45.71,46430.0,37.4997,37.5326,37.4915,37.4997,46430.0
2015-11-19 14:40:00,45.71,45.76,45.71,45.74,51708.0,37.4997,37.5408,37.4997,37.5244,51708.0
2015-11-19 14:50:00,45.74,45.78,45.73,45.73,84850.0,37.5244,37.5572,37.5162,37.5162,84850.0
2015-11-19 15:00:00,45.73,45.75,45.72,45.73,49299.0,37.5162,37.5326,37.508,37.5162,49299.0
2015-11-19 15:10:00,45.72,45.73,45.68,45.7,94051.0,37.508,37.5162,37.4751,37.4915,94051.0
2015-11-19 15:20:00,45.7,45.73,45.68,45.69,89197.0,37.4915,37.5162,37.4751,37.4833,89197.0
2015-11-19 15:30:00,45.7,45.71,45.65,45.67,185733.0,37.4915,37.4997,37.4505,37.4669,185733.0
2015-11-19 15:40:00,45.67,45.68,45.64,45.65,97010.0,37.4669,37.4751,37.4423,37.4505,97010.0
2015-11-19 15:50:00,45.66,45.68,45.63,45.66,501433.0,37.4587,37.4751,37.4341,37.4587,501433.0
2015-11-20 09:30:00,45.78,45.88,45.7,45.88,248171.0,37.5572,37.6392,37.4915,37.6392,248171.0
2015-11-20 09:40:00,45.88,45.99,45.87,45.92,185866.0,37.6392,37.7295,37.631,37.672,185866.0
2015-11-20 09:50:00,45.93,45.93,45.79,45.84,114156.0,37.6802,37.6802,37.5654,37.6064,114156.0
2015-11-20 10:00:00,45.84,45.85,45.71,45.72,132555.0,37.6064,37.6146,37.4997,37.508,132555.0
2015-11-20 10:10:00,45.72,45.84,45.71,45.82,80654.0,37.508,37.6064,37.4997,37.59,80654.0
2015-11-20 10:20:00,45.82,45.84,45.8,45.81,75161.0,37.59,37.6064,37.5736,37.5818,75161.0
2015-11-20 10:30:00,45.82,45.83,45.75,45.83,101824.0,37.59,37.5982,37.5326,37.5982,101824.0
2015-11-20 10:40:00,45.82,45.82,45.74,45.74,151337.0,37.59,37.59,37.5244,37.5244,151337.0
2015-11-20 10:50:00,45.73,45.76,45.65,45.66,122623.0,37.5162,37.5408,37.4505,37.4587,122623.0
2015-11-20 11:00:00,45.65,45.76,45.65,45.75,57812.0,37.4505,37.5408,37.4505,37.5326,57812.0
2015-11-20 11:10:00,45.75,45.77,45.7,45.75,70451.0,37.5326,37.549,37.4915,37.5326,70451.0
2015-11-20 11:20:00,45.75,45.75,45.67,45.67,66707.0,37.5326,37.5326,37.4669,37.4669,66707.0
2015-11-20 11:30:00,45.67,45.67,45.59,45.6,65323.0,37.4669,37.4669,37.4013,37.4095,65323.0
2015-11-20 11:40:00,45.61,45.64,45.55,45.55,31104.0,37.4177,37.4423,37.3685,37.3685,31104.0
2015-11-20 11:50:00,45.55,45.6,45.52,45.57,64226.0,37.3685,37.4095,37.3439,37.3849,64226.0
2015-11-20 12:00:00,45.57,45.58,45.54,45.57,108237.0,37.3849,37.3931,37.3603,37.3849,108237.0
2015-11-20 12:10:00,45.57,45.57,45.51,45.56,46543.0,37.3849,37.3849,37.3357,37.3767,46543.0
2015-11-20 12:20:00,45.57,45.58,45.52,45.52,46811.0,37.3849,37.3931,37.3439,37.3439,46811.0
2015-11-20 12:30:00,45.52,45.58,45.52,45.56,87095.0,37.3439,37.3931,37.3439,37.3767,87095.0
2015-11-20 12:40:00,45.56,45.58,45.53,45.53,52299.0,37.3767,37.3931,37.3521,37.3521,52299.0
2015-11-20 12:50:00,45.53,45.58,45.52,45.57,58045.0,37.3521,37.3931,37.3439,37.3849,58045.0
2015-11-20 13:00:00,45.58,45.64,45.57,45.63,110336.0,37.3931,37.4423,37.3849,37.4341,110336.0
2015-11-20 13:10:00,45.64,45.66,45.56,45.59,70712.0,37.4423,37.4587,37.3767,37.4013,70712.0
2015-11-20 13:20:00,45.59,45.61,45.55,45.55,54969.0,37.4013,37.4177,37.3685,37.3685,54969.0
2015-11-20 13:30:00,45.55,45.56,45.49,45.52,67971.0,37.3685,37.3767,37.3193,37.3439,67971.0
2015-11-20 13:40:00,45.52,45.56,45.52,45.55,40106.0,37.3439,37.3767,37.3439,37.3685,40106.0
2015-11-20 13:50:00,45.56,45.59,45.54,45.54,62551.0,37.3767,37.4013,37.3603,37.3603,62551.0
2015-11-20 14:00:00,45.55,45.6,45.55,45.6,37624.0,37.3685,37.4095,37.3685,37.4095,37624.0
2015-11-20 14:10:00,45.59,45.63,45.59,45.63,34347.0,37.4013,37.4341,37.4013,37.4341,34347.0
2015-11-20 14:20:00,45.62,45.63,45.59,45.59,48267.0,37.4259,37.4341,37.4013,37.4013,48267.0
2015-11-20 14:30:00,45.59,45.6,45.55,45.56,44099.0,37.4013,37.4095,37.3685,37.3767,44099.0
2015-11-20 14:40:00,45.57,45.58,45.52,45.53,37847.0,37.3849,37.3931,37.3439,37.3521,37847.0
2015-11-20 14:50:00,45.54,45.55,45.48,45.48,47336.0,37.3603,37.3685,37.3111,37.3111,47336.0
2015-11-20 15:00:00,45.48,45.51,45.42,45.45,82972.0,37.3111,37.3357,37.2618,37.2865,82972.0
2015-11-20 15:10:00,45.46,45.48,45.45,45.48,40568.0,37.2947,37.3111,37.2865,37.3111,40568.0
2015-11-20 15:20:00,45.48,45.48,45.43,45.45,64331.0,37.3111,37.3111,37.27,37.2865,64331.0
2015-11-20 15:30:00,45.45,45.5,45.44,45.47,86445.0,37.2865,37.3275,37.2782,37.3029,86445.0
2015-11-20 15:40:00,45.47,45.53,45.45,45.53,112709.0,37.3029,37.3521,37.2865,37.3521,112709.0
2015-11-20 15:50:00,45.54,45.55,45.49,45.54,386928.0,37.3603,37.3685,37.3193,37.3603,386928.0
2015-11-23 09:30:00,45.6,45.69,45.53,45.64,349985.0,37.4095,37.4833,37.3521,37.4423,349985.0
2015-11-23 09:40:00,45.64,45.82,45.64,45.78,191065.0,37.4423,37.59,37.4423,37.5572,191065.0
2015-11-23 09:50:00,45.78,45.79,45.65,45.7,180462.0,37.5572,37.5654,37.4505,37.4915,180462.0
2015-11-23 10:00:00,45.69,45.71,45.6,45.7,140611.0,37.4833,37.4997,37.4095,37.4915,140611.0
2015-11-23 10:10:00,45.7,45.89,45.7,45.88,206608.0,37.4915,37.6474,37.4915,37.6392,206608.0
2015-11-23 10:20:00,45.87,45.94,45.84,45.91,196969.0,37.631,37.6884,37.6064,37.6638,196969.0
2015-11-23 10:30:00,45.91,45.92,45.83,45.84,161601.0,37.6638,37.672,37.5982,37.6064,161601.0
2015-11-23 10:40:00,45.84,45.89,45.76,45.89,132074.0,37.6064,37.6474,37.5408,37.6474,132074.0
2015-11-23 10:50:00,45.89,45.93,45.86,45.9,75199.0,37.6474,37.6802,37.6228,37.6556,75199.0
2015-11-23 11:00:00,45.9,45.92,45.85,45.9,70201.0,37.6556,37.672,37.6146,37.6556,70201.0
2015-11-23 11:10:00,45.91,45.92,45.85,45.88,51946.0,37.6638,37.672,37.6146,37.6392,51946.0
2015-11-23 11:20:00,45.88,45.88,45.84,45.88,78938.0,37.6392,37.6392,37.6064,37.6392,78938.0
2015-11-23 11:30:00,45.87,45.88,45.82,45.83,54936.0,37.631,37.6392,37.59,37.5982,54936.0
2015-11-23 11:40:00,45.83,45.84,45.8,45.8,23991.0,37.5982,37.6064,37.5736,37.5736,23991.0
2015-11-23 11:50:00,45.8,45.85,45.8,45.82,27163.0,37.5736,37.6146,37.5736,37.59,27163.0
2015-11-23 12:00:00,45.82,45.83,45.76,45.76,29854.0,37.59,37.5982,37.5408,37.5408,29854.0
2015-11-23 12:10:00,45.76,45.79,45.73,45.75,49326.0,37.5408,37.5654,37.5162,37.5326,49326.0
2015-11-23 12:20:00,45.76,45.76,45.71,45.72,20694.0,37.5408,37.5408,37.4997,37.508,20694.0
2015-11-23 12:30:00,45.71,45.75,45.69,45.75,31692.0,37.4997,37.5326,37.4833,37.5326,31692.0
2015-11-23 12:40:00,45.75,45.78,45.74,45.78,14416.0,37.5326,37.5572,37.5244,37.5572,14416.0
2015-11-23 12:50:00,45.78,45.81,45.77,45.79,28727.0,37.5572,37.5818,37.549,37.5654,28727.0
2015-11-23 13:00:00,45.79,45.8,45.77,45.77,17212.0,37.5654,37.5736,37.549,37.549,17212.0
2015-11-23 13:10:00,45.77,45.78,45.72,45.73,28384.0,37.549,37.5572,37.508,37.5162,28384.0
2015-11-23 13:20:00,45.74,45.75,45.71,45.73,42869.0,37.5244,37.5326,37.4997,37.5162,42869.0
2015-11-23 13:30:00,45.72,45.73,45.67,45.73,43741.0,37.508,37.5162,37.4669,37.5162,43741.0
2015-11-23 13:40:00,45.72,45.72,45.67,45.69,16175.0,37.508,37.508,37.4669,37.4833,16175.0
2015-11-23 13:50:00,45.69,45.72,45.69,45.69,44151.0,37.4833,37.508,37.4833,37.4833,44151.0
2015-11-23 14:00:00,45.69,45.7,45.61,45.62,119928.0,37.4833,37.4915,37.4177,37.4259,119928.0
2015-11-23 14:10:00,45.63,45.66,45.59,45.61,48662.0,37.4341,37.4587,37.4013,37.4177,48662.0
2015-11-23 14:20:00,45.6,45.6,45.55,45.59,47442.0,37.4095,37.4095,37.3685,37.4013,47442.0
2015-11-23 14:30:00,45.58,45.59,45.52,45.54,75148.0,37.3931,37.4013,37.3439,37.3603,75148.0
2015-11-23 14:40:00,45.54,45.56,45.51,45.53,35608.0,37.3603,37.3767,37.3357,37.3521,35608.0
2015-11-23 14:50:00,45.53,45.56,45.53,45.54,47913.0,37.3521,37.3767,37.3521,37.3603,47913.0
2015-11-23 15:00:00,45.55,45.59,45.54,45.57,39981.0,37.3685,37.4013,37.3603,37.3849,39981.0
2015-11-23 15:10:00,45.58,45.6,45.57,45.59,57628.0,37.3931,37.4095,37.3849,37.4013,57628.0
2015-11-23 15:20:00,45.59,45.61,45.56,45.58,58466.0,37.4013,37.4177,37.3767,37.3931,58466.0
2015-11-23 15:30:00,45.58,45.62,45.58,45.58,77307.0,37.3931,37.4259,37.3931,37.3931,77307.0
2015-11-23 15:40:00,45.59,45.6,45.56,45.59,167968.0,37.4013,37.4095,37.3767,37.4013,167968.0
2015-11-23 15:50:00,45.59,45.6,45.55,45.57,289772.0,37.4013,37.4095,37.3685,37.3849,289772.0
2015-11-24 09:30:00,45.23,45.62,45.23,45.6,309384.0,37.106,37.4259,37.106,37.4095,309384.0
2015-11-24 09:40:00,45.62,45.69,45.52,45.54,156535.0,37.4259,37.4833,37.3439,37.3603,156535.0
2015-11-24 09:50:00,45.54,45.67,45.51,45.51,268618.0,37.3603,37.4669,37.3357,37.3357,268618.0
2015-11-24 10:00:00,45.5,45.57,45.46,45.51,225875.0,37.3275,37.3849,37.2947,37.3357,225875.0
2015-11-24 10:10:00,45.51,45.54,45.41,45.48,202219.0,37.3357,37.3603,37.2536,37.3111,202219.0
2015-11-24 10:20:00,45.48,45.52,45.41,45.42,132553.0,37.3111,37.3439,37.2536,37.2618,132553.0
2015-11-24 10:30:00,45.41,45.46,45.34,45.42,162060.0,37.2536,37.2947,37.1962,37.2618,162060.0
2015-11-24 10:40:00,45.42,45.47,45.37,45.38,147442.0,37.2618,37.3029,37.2208,37.229,147442.0
2015-11-24 10:50:00,45.38,45.47,45.38,45.43,157985.0,37.229,37.3029,37.229,37.27,157985.0
2015-11-24 11:00:00,45.44,45.52,45.4,45.52,100590.0,37.2782,37.3439,37.2454,37.3439,100590.0
2015-11-24 11:10:00,45.52,45.55,45.5,45.54,96714.0,37.3439,37.3685,37.3275,37.3603,96714.0
2015-11-24 11:20:00,45.54,45.68,45.54,45.66,92634.0,37.3603,37.4751,37.3603,37.4587,92634.0
2015-11-24 11:30:00,45.66,45.75,45.66,45.72,134854.0,37.4587,37.5326,37.4587,37.508,134854.0
2015-11-24 11:40:00,45.72,45.75,45.69,45.7,114453.0,37.508,37.5326,37.4833,37.4915,114453.0
2015-11-24 11:50:00,45.7,45.81,45.69,45.78,168183.0,37.4915,37.5818,37.4833,37.5572,168183.0
2015-11-24 12:00:00,45.79,45.87,45.78,45.79,99311.0,37.5654,37.631,37.5572,37.5654,99311.0
2015-11-24 12:10:00,45.79,45.82,45.73,45.74,322291.0,37.5654,37.59,37.5162,37.5244,322291.0
2015-11-24 12:20:00,45.74,45.82,45.74,45.82,207352.0,37.5244,37.59,37.5244,37.59,207352.0
2015-11-24 12:30:00,45.82,45.87,45.78,45.86,207599.0,37.59,37.631,37.5572,37.6228,207599.0
2015-11-24 12:40:00,45.86,45.86,45.78,45.79,42464.0,37.6228,37.6228,37.5572,37.5654,42464.0
2015-11-24 12:50:00,45.79,45.83,45.79,45.79,25201.0,37.5654,37.5982,37.5654,37.5654,25201.0
2015-11-24 13:00:00,45.79,45.89,45.78,45.89,99662.0,37.5654,37.6474,37.5572,37.6474,99662.0
2015-11-24 13:10:00,45.89,45.89,45.81,45.81,49486.0,37.6474,37.6474,37.5818,37.5818,49486.0
2015-11-24 13:20:00,45.82,45.93,45.82,45.92,52366.0,37.59,37.6802,37.59,37.672,52366.0
2015-11-24 13:30:00,45.93,45.96,45.92,45.94,52569.0,37.6802,37.7048,37.672,37.6884,52569.0
2015-11-24 13:40:00,45.94,45.95,45.91,45.94,73679.0,37.6884,37.6966,37.6638,37.6884,73679.0
2015-11-24 13:50:00,45.94,45.95,45.91,45.93,57624.0,37.6884,37.6966,37.6638,37.6802,57624.0
2015-11-24 14:00:00,45.95,46.04,45.94,46.0,105402.0,37.6966,37.7705,37.6884,37.7377,105402.0
2015-11-24 14:10:00,46.01,46.01,45.9,45.91,66476.0,37.7459,37.7459,37.6556,37.6638,66476.0
2015-11-24 14:20:00,45.91,45.94,45.89,45.92,34654.0,37.6638,37.6884,37.6474,37.672,34654.0
2015-11-24 14:30:00,45.92,45.97,45.9,45.96,81891.0,37.672,37.713,37.6556,37.7048,81891.0
2015-11-24 14:40:00,45.96,45.98,45.95,45.95,45119.0,37.7048,37.7213,37.6966,37.6966,45119.0
2015-11-24 14:50:00,45.96,46.07,45.95,46.06,56828.0,37.7048,37.7951,37.6966,37.7869,56828.0
2015-11-24 15:00:00,46.06,46.07,46.02,46.05,89548.0,37.7869,37.7951,37.7541,37.7787,89548.0
2015-11-24 15:10:00,46.05,46.09,46.04,46.04,178707.0,37.7787,37.8115,37.7705,37.7705,178707.0
2015-11-24 15:20:00,46.04,46.06,46.01,46.02,129631.0,37.7705,37.7869,37.7459,37.7541,129631.0
2015-11-24 15:30:00,46.02,46.04,45.96,45.96,224233.0,37.7541,37.7705,37.7048,37.7048,224233.0
2015-11-24 15:40:00,45.96,46.01,45.93,45.93,154704.0,37.7048,37.7459,37.6802,37.6802,154704.0
2015-11-24 15:50:00,45.94,45.94,45.9,45.94,533222.0,37.6884,37.6884,37.6556,37.6884,533222.0
2015-11-25 09:30:00,45.97,45.97,45.79,45.83,172117.0,37.713,37.713,37.5654,37.5982,172117.0
2015-11-25 09:40:00,45.83,45.83,45.7,45.79,149752.0,37.5982,37.5982,37.4915,37.5654,149752.0
2015-11-25 09:50:00,45.79,45.85,45.75,45.84,125456.0,37.5654,37.6146,37.5326,37.6064,125456.0
2015-11-25 10:00:00,45.83,45.86,45.75,45.82,225033.0,37.5982,37.6228,37.5326,37.59,225033.0
2015-11-25 10:10:00,45.82,45.88,45.79,45.88,176978.0,37.59,37.6392,37.5654,37.6392,176978.0
2015-11-25 10:20:00,45.89,45.94,45.87,45.93,109894.0,37.6474,37.6884,37.631,37.6802,109894.0
2015-11-25 10:30:00,45.92,46.05,45.9,45.99,118970.0,37.672,37.7787,37.6556,37.7295,118970.0
2015-11-25 10:40:00,45.99,46.02,45.88,45.96,270608.0,37.7295,37.7541,37.6392,37.7048,270608.0
2015-11-25 10:50:00,45.96,45.96,45.62,45.75,409194.0,37.7048,37.7048,37.4259,37.5326,409194.0
2015-11-25 11:00:00,45.74,45.86,45.69,45.79,236417.0,37.5244,37.6228,37.4833,37.5654,236417.0
2015-11-25 11:10:00,45.79,45.81,45.75,45.81,63284.0,37.5654,37.5818,37.5326,37.5818,63284.0
2015-11-25 11:20:00,45.82,45.86,45.79,45.81,85561.0,37.59,37.6228,37.5654,37.5818,85561.0
2015-11-25 11:30:00,45.82,45.84,45.79,45.81,81808.0,37.59,37.6064,37.5654,37.5818,81808.0
2015-11-25 11:40:00,45.8,45.82,45.77,45.82,35113.0,37.5736,37.59,37.549,37.59,35113.0
2015-11-25 11:50:00,45.82,45.84,45.8,45.83,39415.0,37.59,37.6064,37.5736,37.5982,39415.0
2015-11-25 12:00:00,45.83,45.85,45.81,45.83,104757.0,37.5982,37.6146,37.5818,37.5982,104757.0
2015-11-25 12:10:00,45.83,45.83,45.79,45.82,43405.0,37.5982,37.5982,37.5654,37.59,43405.0
2015-11-25 12:20:00,45.81,45.83,45.78,45.83,56241.0,37.5818,37.5982,37.5572,37.5982,56241.0
2015-11-25 12:30:00,45.83,45.87,45.82,45.85,50308.0,37.5982,37.631,37.59,37.6146,50308.0
2015-11-25 12:40:00,45.85,45.85,45.81,45.82,32632.0,37.6146,37.6146,37.5818,37.59,32632.0
2015-11-25 12:50:00,45.82,45.83,45.76,45.77,184623.0,37.59,37.5982,37.5408,37.549,184623.0
2015-11-25 13:00:00,45.77,45.81,45.76,45.78,81079.0,37.549,37.5818,37.5408,37.5572,81079.0
2015-11-25 13:10:00,45.79,45.8,45.74,45.76,59121.0,37.5654,37.5736,37.5244,37.5408,59121.0
2015-11-25 13:20:00,45.75,45.78,45.7,45.72,24095.0,37.5326,37.5572,37.4915,37.508,24095.0
2015-11-25 13:30:00,45.72,45.73,45.7,45.71,22631.0,37.508,37.5162,37.4915,37.4997,22631.0
2015-11-25 13:40:00,45.7,45.71,45.65,45.66,45660.0,37.4915,37.4997,37.4505,37.4587,45660.0
2015-11-25 13:50:00,45.67,45.73,45.66,45.71,35135.0,37.4669,37.5162,37.4587,37.4997,35135.0
2015-11-25 14:00:00,45.71,45.73,45.66,45.67,37024.0,37.4997,37.5162,37.4587,37.4669,37024.0
2015-11-25 14:10:00,45.67,45.71,45.66,45.7,32491.0,37.4669,37.4997,37.4587,37.4915,32491.0
2015-11-25 14:20:00,45.7,45.73,45.68,45.68,52032.0,37.4915,37.5162,37.4751,37.4751,52032.0
2015-11-25 14:30:00,45.68,45.7,45.67,45.7,20373.0,37.4751,37.4915,37.4669,37.4915,20373.0
2015-11-25 14:40:00,45.71,45.71,45.65,45.7,38061.0,37.4997,37.4997,37.4505,37.4915,38061.0
2015-11-25 14:50:00,45.7,45.72,45.65,45.72,34994.0,37.4915,37.508,37.4505,37.508,34994.0
2015-11-25 15:00:00,45.73,45.74,45.7,45.74,46300.0,37.5162,37.5244,37.4915,37.5244,46300.0
2015-11-25 15:10:00,45.74,45.75,45.72,45.73,49792.0,37.5244,37.5326,37.508,37.5162,49792.0
2015-11-25 15:20:00,45.73,45.74,45.72,45.74,39980.0,37.5162,37.5244,37.508,37.5244,39980.0
2015-11-25 15:30:00,45.74,45.74,45.68,45.7,76329.0,37.5244,37.5244,37.4751,37.4915,76329.0
2015-11-25 15:40:00,45.7,45.71,45.66,45.68,134992.0,37.4915,37.4997,37.4587,37.4751,134992.0
2015-11-25 15:50:00,45.68,45.69,45.65,45.65,191227.0,37.4751,37.4833,37.4505,37.4505,191227.0
2015-11-27 09:30:00,45.62,45.67,45.52,45.66,112336.0,37.4259,37.4669,37.3439,37.4587,112336.0
2015-11-27 09:40:00,45.66,45.67,45.44,45.54,117861.0,37.4587,37.4669,37.2782,37.3603,117861.0
2015-11-27 09:50:00,45.54,45.59,45.47,45.58,142072.0,37.3603,37.4013,37.3029,37.3931,142072.0
2015-11-27 10:00:00,45.57,45.57,45.41,45.47,77129.0,37.3849,37.3849,37.2536,37.3029,77129.0
2015-11-27 10:10:00,45.47,45.51,45.45,45.51,34000.0,37.3029,37.3357,37.2865,37.3357,34000.0
2015-11-27 10:20:00,45.51,45.58,45.51,45.56,32984.0,37.3357,37.3931,37.3357,37.3767,32984.0
2015-11-27 10:30:00,45.56,45.57,45.51,45.54,42688.0,37.3767,37.3849,37.3357,37.3603,42688.0
2015-11-27 10:40:00,45.53,45.6,45.52,45.58,41610.0,37.3521,37.4095,37.3439,37.3931,41610.0
2015-11-27 10:50:00,45.58,45.61,45.56,45.61,39608.0,37.3931,37.4177,37.3767,37.4177,39608.0
2015-11-27 11:00:00,45.61,45.65,45.58,45.65,71871.0,37.4177,37.4505,37.3931,37.4505,71871.0
2015-11-27 11:10:00,45.65,45.67,45.62,45.67,30713.0,37.4505,37.4669,37.4259,37.4669,30713.0
2015-11-27 11:20:00,45.67,45.67,45.61,45.61,30020.0,37.4669,37.4669,37.4177,37.4177,30020.0
2015-11-27 11:30:00,45.61,45.66,45.61,45.63,25348.0,37.4177,37.4587,37.4177,37.4341,25348.0
2015-11-27 11:40:00,45.62,45.66,45.58,45.59,44992.0,37.4259,37.4587,37.3931,37.4013,44992.0
2015-11-27 11:50:00,45.59,45.64,45.59,45.64,45640.0,37.4013,37.4423,37.4013,37.4423,45640.0
2015-11-27 12:00:00,45.65,45.68,45.61,45.67,70398.0,37.4505,37.4751,37.4177,37.4669,70398.0
2015-11-27 12:10:00,45.67,45.67,45.62,45.64,27628.0,37.4669,37.4669,37.4259,37.4423,27628.0
2015-11-27 12:20:00,45.64,45.7,45.64,45.7,32333.0,37.4423,37.4915,37.4423,37.4915,32333.0
2015-11-27 12:30:00,45.7,45.71,45.67,45.67,30834.0,37.4915,37.4997,37.4669,37.4669,30834.0
2015-11-27 12:40:00,45.66,45.67,45.61,45.62,47588.0,37.4587,37.4669,37.4177,37.4259,47588.0
2015-11-27 12:50:00,45.62,45.63,45.59,45.61,100137.0,37.4259,37.4341,37.4013,37.4177,100137.0
2015-11-30 09:30:00,45.74,45.74,45.57,45.6,200391.0,37.5244,37.5244,37.3849,37.4095,200391.0
2015-11-30 09:40:00,45.6,45.72,45.59,45.66,178199.0,37.4095,37.508,37.4013,37.4587,178199.0
2015-11-30 09:50:00,45.66,45.74,45.65,45.68,178521.0,37.4587,37.5244,37.4505,37.4751,178521.0
2015-11-30 10:00:00,45.67,45.83,45.66,45.83,215005.0,37.4669,37.5982,37.4587,37.5982,215005.0
2015-11-30 10:10:00,45.84,45.86,45.74,45.78,216290.0,37.6064,37.6228,37.5244,37.5572,216290.0
2015-11-30 10:20:00,45.79,45.85,45.79,45.84,196392.0,37.5654,37.6146,37.5654,37.6064,196392.0
2015-11-30 10:30:00,45.84,45.92,45.82,45.84,187077.0,37.6064,37.672,37.59,37.6064,187077.0
2015-11-30 10:40:00,45.85,45.9,45.84,45.9,189663.0,37.6146,37.6556,37.6064,37.6556,189663.0
2015-11-30 10:50:00,45.9,45.94,45.85,45.87,108236.0,37.6556,37.6884,37.6146,37.631,108236.0
2015-11-30 11:00:00,45.88,45.89,45.81,45.86,205654.0,37.6392,37.6474,37.5818,37.6228,205654.0
2015-11-30 11:10:00,45.86,45.91,45.8,45.83,199372.0,37.6228,37.6638,37.5736,37.5982,199372.0
2015-11-30 11:20:00,45.83,45.87,45.7,45.72,140058.0,37.5982,37.631,37.4915,37.508,140058.0
2015-11-30 11:30:00,45.71,45.79,45.69,45.76,211275.0,37.4997,37.5654,37.4833,37.5408,211275.0
2015-11-30 11:40:00,45.77,45.77,45.69,45.71,170513.0,37.549,37.549,37.4833,37.4997,170513.0
2015-11-30 11:50:00,45.71,45.75,45.69,45.73,159220.0,37.4997,37.5326,37.4833,37.5162,159220.0
2015-11-30 12:00:00,45.72,45.76,45.71,45.75,152361.0,37.508,37.5408,37.4997,37.5326,152361.0
2015-11-30 12:10:00,45.74,45.8,45.74,45.8,87945.0,37.5244,37.5736,37.5244,37.5736,87945.0
2015-11-30 12:20:00,45.8,45.81,45.76,45.76,112749.0,37.5736,37.5818,37.5408,37.5408,112749.0
2015-11-30 12:30:00,45.77,45.77,45.72,45.72,101950.0,37.549,37.549,37.508,37.508,101950.0
2015-11-30 12:40:00,45.72,45.78,45.72,45.78,96439.0,37.508,37.5572,37.508,37.5572,96439.0
2015-11-30 12:50:00,45.77,45.77,45.72,45.73,151398.0,37.549,37.549,37.508,37.5162,151398.0
2015-11-30 13:00:00,45.72,45.77,45.71,45.75,92392.0,37.508,37.549,37.4997,37.5326,92392.0
2015-11-30 13:10:00,45.75,45.77,45.73,45.76,44664.0,37.5326,37.549,37.5162,37.5408,44664.0
2015-11-30 13:20:00,45.75,45.81,45.73,45.81,68805.0,37.5326,37.5818,37.5162,37.5818,68805.0
2015-11-30 13:30:00,45.81,45.81,45.79,45.8,53294.0,37.5818,37.5818,37.5654,37.5736,53294.0
2015-11-30 13:40:00,45.8,45.82,45.8,45.82,74529.0,37.5736,37.59,37.5736,37.59,74529.0
2015-11-30 13:50:00,45.83,45.86,45.82,45.84,65050.0,37.5982,37.6228,37.59,37.6064,65050.0
2015-11-30 14:00:00,45.83,45.84,45.78,45.79,76529.0,37.5982,37.6064,37.5572,37.5654,76529.0
2015-11-30 14:10:00,45.79,45.8,45.76,45.79,88729.0,37.5654,37.5736,37.5408,37.5654,88729.0
2015-11-30 14:20:00,45.78,45.8,45.77,45.78,84887.0,37.5572,37.5736,37.549,37.5572,84887.0
2015-11-30 14:30:00,45.77,45.82,45.75,45.79,65586.0,37.549,37.59,37.5326,37.5654,65586.0
2015-11-30 14:40:00,45.78,45.82,45.78,45.8,63134.0,37.5572,37.59,37.5572,37.5736,63134.0
2015-11-30 14:50:00,45.8,45.81,45.73,45.73,128654.0,37.5736,37.5818,37.5162,37.5162,128654.0
2015-11-30 15:00:00,45.74,45.75,45.7,45.75,84592.0,37.5244,37.5326,37.4915,37.5326,84592.0
2015-11-30 15:10:00,45.76,45.78,45.73,45.74,102466.0,37.5408,37.5572,37.5162,37.5244,102466.0
2015-11-30 15:20:00,45.73,45.77,45.72,45.76,188949.0,37.5162,37.549,37.508,37.5408,188949.0
2015-11-30 15:30:00,45.75,45.84,45.74,45.82,157956.0,37.5326,37.6064,37.5244,37.59,157956.0
2015-11-30 15:40:00,45.81,45.82,45.68,45.73,215592.0,37.5818,37.59,37.4751,37.5162,215592.0
2015-11-30 15:50:00,45.72,45.74,45.69,45.71,1001543.0,37.508,37.5244,37.4833,37.4997,1001543.0
2015-12-01 09:30:00,45.76,45.98,45.6,45.73,228162.0,37.5408,37.7213,37.4095,37.5162,228162.0
2015-12-01 09:40:00,45.73,45.87,45.73,45.84,181138.0,37.5162,37.631,37.5162,37.6064,181138.0
2015-12-01 09:50:00,45.84,45.89,45.81,45.82,141698.0,37.6064,37.6474,37.5818,37.59,141698.0
2015-12-01 10:00:00,45.81,45.84,45.71,45.79,72846.0,37.5818,37.6064,37.4997,37.5654,72846.0
2015-12-01 10:10:00,45.79,45.8,45.63,45.71,128913.0,37.5654,37.5736,37.4341,37.4997,128913.0
2015-12-01 10:20:00,45.71,45.85,45.67,45.84,62585.0,37.4997,37.6146,37.4669,37.6064,62585.0
2015-12-01 10:30:00,45.84,45.87,45.77,45.85,102671.0,37.6064,37.631,37.549,37.6146,102671.0
2015-12-01 10:40:00,45.85,45.9,45.83,45.88,177927.0,37.6146,37.6556,37.5982,37.6392,177927.0
2015-12-01 10:50:00,45.88,45.88,45.8,45.82,101173.0,37.6392,37.6392,37.5736,37.59,101173.0
2015-12-01 11:00:00,45.83,45.84,45.79,45.81,116827.0,37.5982,37.6064,37.5654,37.5818,116827.0
2015-12-01 11:10:00,45.82,45.83,45.76,45.8,86108.0,37.59,37.5982,37.5408,37.5736,86108.0
2015-12-01 11:20:00,45.79,45.85,45.77,45.79,108519.0,37.5654,37.6146,37.549,37.5654,108519.0
2015-12-01 11:30:00,45.79,45.81,45.73,45.74,63668.0,37.5654,37.5818,37.5162,37.5244,63668.0
2015-12-01 11:40:00,45.74,45.79,45.73,45.76,72481.0,37.5244,37.5654,37.5162,37.5408,72481.0
2015-12-01 11:50:00,45.77,45.77,45.72,45.76,28737.0,37.549,37.549,37.508,37.5408,28737.0
2015-12-01 12:00:00,45.77,45.8,45.75,45.77,30057.0,37.549,37.5736,37.5326,37.549,30057.0
2015-12-01 12:10:00,45.77,45.8,45.74,45.75,99384.0,37.549,37.5736,37.5244,37.5326,99384.0
2015-12-01 12:20:00,45.75,45.79,45.73,45.74,72482.0,37.5326,37.5654,37.5162,37.5244,72482.0
2015-12-01 12:30:00,45.74,45.76,45.72,45.74,68630.0,37.5244,37.5408,37.508,37.5244,68630.0
2015-12-01 12:40:00,45.75,45.79,45.75,45.77,26488.0,37.5326,37.5654,37.5326,37.549,26488.0
2015-12-01 12:50:00,45.78,45.81,45.77,45.78,37205.0,37.5572,37.5818,37.549,37.5572,37205.0
2015-12-01 13:00:00,45.78,45.78,45.74,45.76,38667.0,37.5572,37.5572,37.5244,37.5408,38667.0
2015-12-01 13:10:00,45.76,45.78,45.74,45.76,34223.0,37.5408,37.5572,37.5244,37.5408,34223.0
2015-12-01 13:20:00,45.77,45.77,45.73,45.75,42113.0,37.549,37.549,37.5162,37.5326,42113.0
2015-12-01 13:30:00,45.76,45.78,45.72,45.76,34922.0,37.5408,37.5572,37.508,37.5408,34922.0
2015-12-01 13:40:00,45.77,45.85,45.77,45.84,52587.0,37.549,37.6146,37.549,37.6064,52587.0
2015-12-01 13:50:00,45.84,45.85,45.82,45.82,22909.0,37.6064,37.6146,37.59,37.59,22909.0
2015-12-01 14:00:00,45.82,45.85,45.82,45.84,107129.0,37.59,37.6146,37.59,37.6064,107129.0
2015-12-01 14:10:00,45.85,45.89,45.84,45.88,42097.0,37.6146,37.6474,37.6064,37.6392,42097.0
2015-12-01 14:20:00,45.88,45.92,45.88,45.9,31060.0,37.6392,37.672,37.6392,37.6556,31060.0
2015-12-01 14:30:00,45.9,45.91,45.86,45.86,33643.0,37.6556,37.6638,37.6228,37.6228,33643.0
2015-12-01 14:40:00,45.87,45.91,45.87,45.91,31155.0,37.631,37.6638,37.631,37.6638,31155.0
2015-12-01 14:50:00,45.9,45.9,45.86,45.87,46750.0,37.6556,37.6556,37.6228,37.631,46750.0
2015-12-01 15:00:00,45.88,45.9,45.86,45.88,198637.0,37.6392,37.6556,37.6228,37.6392,198637.0
2015-12-01 15:10:00,45.89,45.92,45.87,45.91,454862.0,37.6474,37.672,37.631,37.6638,454862.0
2015-12-01 15:20:00,45.91,45.95,45.9,45.94,446798.0,37.6638,37.6966,37.6556,37.6884,446798.0
2015-12-01 15:30:00,45.94,45.99,45.93,45.98,395748.0,37.6884,37.7295,37.6802,37.7213,395748.0
2015-12-01 15:40:00,45.98,46.05,45.98,46.02,1727055.0,37.7213,37.7787,37.7213,37.7541,1727055.0
2015-12-01 15:50:00,46.02,46.06,46.0,46.03,1264883.0,37.7541,37.7869,37.7377,37.7623,1264883.0
2015-12-02 09:30:00,45.91,45.99,45.79,45.97,235157.0,37.6638,37.7295,37.5654,37.713,235157.0
2015-12-02 09:40:00,45.97,46.02,45.91,45.94,68072.0,37.713,37.7541,37.6638,37.6884,68072.0
2015-12-02 09:50:00,45.93,45.96,45.9,45.96,62379.0,37.6802,37.7048,37.6556,37.7048,62379.0
2015-12-02 10:00:00,45.95,45.99,45.93,45.93,166145.0,37.6966,37.7295,37.6802,37.6802,166145.0
2015-12-02 10:10:00,45.91,46.02,45.87,45.92,127370.0,37.6638,37.7541,37.631,37.672,127370.0
2015-12-02 10:20:00,45.93,45.95,45.85,45.85,114031.0,37.6802,37.6966,37.6146,37.6146,114031.0
2015-12-02 10:30:00,45.86,45.9,45.83,45.88,140281.0,37.6228,37.6556,37.5982,37.6392,140281.0
2015-12-02 10:40:00,45.88,45.94,45.86,45.89,341346.0,37.6392,37.6884,37.6228,37.6474,341346.0
2015-12-02 10:50:00,45.89,45.92,45.83,45.83,145620.0,37.6474,37.672,37.5982,37.5982,145620.0
2015-12-02 11:00:00,45.83,45.85,45.78,45.81,100521.0,37.5982,37.6146,37.5572,37.5818,100521.0
2015-12-02 11:10:00,45.81,45.84,45.8,45.84,47678.0,37.5818,37.6064,37.5736,37.6064,47678.0
2015-12-02 11:20:00,45.84,45.84,45.78,45.78,122649.0,37.6064,37.6064,37.5572,37.5572,122649.0
2015-12-02 11:30:00,45.79,45.83,45.79,45.82,78630.0,37.5654,37.5982,37.5654,37.59,78630.0
2015-12-02 11:40:00,45.82,45.82,45.74,45.75,43027.0,37.59,37.59,37.5244,37.5326,43027.0
2015-12-02 11:50:00,45.75,45.78,45.73,45.75,57929.0,37.5326,37.5572,37.5162,37.5326,57929.0
2015-12-02 12:00:00,45.75,45.76,45.71,45.72,33005.0,37.5326,37.5408,37.4997,37.508,33005.0
2015-12-02 12:10:00,45.72,45.73,45.69,45.69,35144.0,37.508,37.5162,37.4833,37.4833,35144.0
2015-12-02 12:20:00,45.68,45.7,45.62,45.69,61260.0,37.4751,37.4915,37.4259,37.4833,61260.0
2015-12-02 12:30:00,45.7,45.71,45.67,45.71,30284.0,37.4915,37.4997,37.4669,37.4997,30284.0
2015-12-02 12:40:00,45.72,45.76,45.71,45.72,24214.0,37.508,37.5408,37.4997,37.508,24214.0
2015-12-02 12:50:00,45.72,45.73,45.69,45.7,17650.0,37.508,37.5162,37.4833,37.4915,17650.0
2015-12-02 13:00:00,45.69,45.69,45.63,45.69,37645.0,37.4833,37.4833,37.4341,37.4833,37645.0
2015-12-02 13:10:00,45.69,45.72,45.68,45.7,40597.0,37.4833,37.508,37.4751,37.4915,40597.0
2015-12-02 13:20:00,45.7,45.72,45.68,45.68,31087.0,37.4915,37.508,37.4751,37.4751,31087.0
2015-12-02 13:30:00,45.69,45.71,45.68,45.7,37736.0,37.4833,37.4997,37.4751,37.4915,37736.0
2015-12-02 13:40:00,45.7,45.7,45.64,45.65,28082.0,37.4915,37.4915,37.4423,37.4505,28082.0
2015-12-02 13:50:00,45.64,45.68,45.62,45.65,78493.0,37.4423,37.4751,37.4259,37.4505,78493.0
2015-12-02 14:00:00,45.65,45.65,45.6,45.62,111484.0,37.4505,37.4505,37.4095,37.4259,111484.0
2015-12-02 14:10:00,45.62,45.62,45.51,45.54,119446.0,37.4259,37.4259,37.3357,37.3603,119446.0
2015-12-02 14:20:00,45.53,45.56,45.47,45.49,64067.0,37.3521,37.3767,37.3029,37.3193,64067.0
2015-12-02 14:30:00,45.48,45.49,45.43,45.46,118652.0,37.3111,37.3193,37.27,37.2947,118652.0
2015-12-02 14:40:00,45.46,45.46,45.34,45.34,83069.0,37.2947,37.2947,37.1962,37.1962,83069.0
2015-12-02 14:50:00,45.34,45.37,45.28,45.29,64413.0,37.1962,37.2208,37.147,37.1552,64413.0
2015-12-02 15:00:00,45.3,45.39,45.29,45.39,58277.0,37.1634,37.2372,37.1552,37.2372,58277.0
2015-12-02 15:10:00,45.39,45.5,45.38,45.49,78712.0,37.2372,37.3275,37.229,37.3193,78712.0
2015-12-02 15:20:00,45.49,45.61,45.49,45.53,174481.0,37.3193,37.4177,37.3193,37.3521,174481.0
2015-12-02 15:30:00,45.53,45.56,45.44,45.47,197381.0,37.3521,37.3767,37.2782,37.3029,197381.0
2015-12-02 15:40:00,45.46,45.5,45.37,45.38,246853.0,37.2947,37.3275,37.2208,37.229,246853.0
2015-12-02 15:50:00,45.38,45.45,45.37,45.44,1593926.0,37.229,37.2865,37.2208,37.2782,1593926.0
2015-12-03 09:30:00,45.65,45.73,45.51,45.63,329188.0,37.4505,37.5162,37.3357,37.4341,329188.0
2015-12-03 09:40:00,45.64,45.66,45.49,45.49,250433.0,37.4423,37.4587,37.3193,37.3193,250433.0
2015-12-03 09:50:00,45.49,45.57,45.45,45.46,211196.0,37.3193,37.3849,37.2865,37.2947,211196.0
2015-12-03 10:00:00,45.46,45.47,45.22,45.25,124675.0,37.2947,37.3029,37.0978,37.1224,124675.0
2015-12-03 10:10:00,45.25,45.34,45.24,45.29,119983.0,37.1224,37.1962,37.1142,37.1552,119983.0
2015-12-03 10:20:00,45.29,45.35,45.24,45.31,84399.0,37.1552,37.2044,37.1142,37.1716,84399.0
2015-12-03 10:30:00,45.3,45.38,45.26,45.27,79365.0,37.1634,37.229,37.1306,37.1388,79365.0
2015-12-03 10:40:00,45.27,45.46,45.27,45.46,74190.0,37.1388,37.2947,37.1388,37.2947,74190.0
2015-12-03 10:50:00,45.47,45.48,45.38,45.38,123731.0,37.3029,37.3111,37.229,37.229,123731.0
2015-12-03 11:00:00,45.38,45.49,45.36,45.47,83894.0,37.229,37.3193,37.2126,37.3029,83894.0
2015-12-03 11:10:00,45.47,45.52,45.45,45.49,56951.0,37.3029,37.3439,37.2865,37.3193,56951.0
2015-12-03 11:20:00,45.49,45.51,45.45,45.49,81062.0,37.3193,37.3357,37.2865,37.3193,81062.0
2015-12-03 11:30:00,45.5,45.5,45.41,45.47,114790.0,37.3275,37.3275,37.2536,37.3029,114790.0
2015-12-03 11:40:00,45.47,45.48,45.4,45.41,125150.0,37.3029,37.3111,37.2454,37.2536,125150.0
2015-12-03 11:50:00,45.42,45.46,45.42,45.45,21689.0,37.2618,37.2947,37.2618,37.2865,21689.0
2015-12-03 12:00:00,45.44,45.45,45.37,45.39,92873.0,37.2782,37.2865,37.2208,37.2372,92873.0
2015-12-03 12:10:00,45.4,45.4,45.32,45.34,46494.0,37.2454,37.2454,37.1798,37.1962,46494.0
2015-12-03 12:20:00,45.34,45.35,45.18,45.24,120895.0,37.1962,37.2044,37.0649,37.1142,120895.0
2015-12-03 12:30:00,45.24,45.24,45.17,45.23,56180.0,37.1142,37.1142,37.0567,37.106,56180.0
2015-12-03 12:40:00,45.23,45.31,45.23,45.31,153704.0,37.106,37.1716,37.106,37.1716,153704.0
2015-12-03 12:50:00,45.31,45.36,45.27,45.27,78957.0,37.1716,37.2126,37.1388,37.1388,78957.0
2015-12-03 13:00:00,45.27,45.3,45.25,45.29,70694.0,37.1388,37.1634,37.1224,37.1552,70694.0
2015-12-03 13:10:00,45.29,45.33,45.29,45.31,81010.0,37.1552,37.188,37.1552,37.1716,81010.0
2015-12-03 13:20:00,45.32,45.37,45.3,45.37,58709.0,37.1798,37.2208,37.1634,37.2208,58709.0
2015-12-03 13:30:00,45.37,45.37,45.28,45.3,63059.0,37.2208,37.2208,37.147,37.1634,63059.0
2015-12-03 13:40:00,45.29,45.3,45.17,45.17,51965.0,37.1552,37.1634,37.0567,37.0567,51965.0
2015-12-03 13:50:00,45.18,45.18,45.08,45.08,54701.0,37.0649,37.0649,36.9829,36.9829,54701.0
2015-12-03 14:00:00,45.09,45.09,45.0,45.02,145680.0,36.9911,36.9911,36.9173,36.9337,145680.0
2015-12-03 14:10:00,45.02,45.08,45.02,45.04,82471.0,36.9337,36.9829,36.9337,36.9501,82471.0
2015-12-03 14:20:00,45.04,45.04,44.88,44.89,107349.0,36.9501,36.9501,36.8188,36.827,107349.0
2015-12-03 14:30:00,44.89,44.92,44.84,44.91,101198.0,36.827,36.8516,36.786,36.8434,101198.0
2015-12-03 14:40:00,44.91,44.92,44.79,44.88,181989.0,36.8434,36.8516,36.745,36.8188,181989.0
2015-12-03 14:50:00,44.88,45.01,44.88,45.0,109115.0,36.8188,36.9255,36.8188,36.9173,109115.0
2015-12-03 15:00:00,45.0,45.04,44.97,44.98,104002.0,36.9173,36.9501,36.8927,36.9009,104002.0
2015-12-03 15:10:00,44.97,45.0,44.9,44.9,139196.0,36.8927,36.9173,36.8352,36.8352,139196.0
2015-12-03 15:20:00,44.9,44.96,44.87,44.91,134353.0,36.8352,36.8845,36.8106,36.8434,134353.0
2015-12-03 15:30:00,44.9,45.04,44.84,45.03,290209.0,36.8352,36.9501,36.786,36.9419,290209.0
2015-12-03 15:40:00,45.02,45.02,44.91,44.97,280588.0,36.9337,36.9337,36.8434,36.8927,280588.0
2015-12-03 15:50:00,44.97,45.06,44.94,45.04,984754.0,36.8927,36.9665,36.8681,36.9501,984754.0
2015-12-04 09:30:00,45.13,45.28,44.99,45.07,434432.0,37.0239,37.147,36.9091,36.9747,434432.0
2015-12-04 09:40:00,45.07,45.36,45.07,45.35,285935.0,36.9747,37.2126,36.9747,37.2044,285935.0
2015-12-04 09:50:00,45.36,45.41,45.25,45.26,105963.0,37.2126,37.2536,37.1224,37.1306,105963.0
2015-12-04 10:00:00,45.27,45.37,45.24,45.26,125173.0,37.1388,37.2208,37.1142,37.1306,125173.0
2015-12-04 10:10:00,45.27,45.34,45.24,45.33,118583.0,37.1388,37.1962,37.1142,37.188,118583.0
2015-12-04 10:20:00,45.33,45.45,45.32,45.43,104177.0,37.188,37.2865,37.1798,37.27,104177.0
2015-12-04 10:30:00,45.43,45.51,45.37,45.51,83192.0,37.27,37.3357,37.2208,37.3357,83192.0
2015-12-04 10:40:00,45.51,45.52,45.45,45.48,95511.0,37.3357,37.3439,37.2865,37.3111,95511.0
2015-12-04 10:50:00,45.48,45.51,45.45,45.5,113044.0,37.3111,37.3357,37.2865,37.3275,113044.0
2015-12-04 11:00:00,45.5,45.56,45.48,45.54,119701.0,37.3275,37.3767,37.3111,37.3603,119701.0
2015-12-04 11:10:00,45.54,45.58,45.5,45.53,97193.0,37.3603,37.3931,37.3275,37.3521,97193.0
2015-12-04 11:20:00,45.52,45.55,45.4,45.41,166312.0,37.3439,37.3685,37.2454,37.2536,166312.0
2015-12-04 11:30:00,45.4,45.49,45.4,45.47,77884.0,37.2454,37.3193,37.2454,37.3029,77884.0
2015-12-04 11:40:00,45.47,45.48,45.41,45.42,55262.0,37.3029,37.3111,37.2536,37.2618,55262.0
2015-12-04 11:50:00,45.42,45.46,45.4,45.45,28667.0,37.2618,37.2947,37.2454,37.2865,28667.0
2015-12-04 12:00:00,45.44,45.46,45.4,45.44,59653.0,37.2782,37.2947,37.2454,37.2782,59653.0
2015-12-04 12:10:00,45.44,45.48,45.4,45.41,42941.0,37.2782,37.3111,37.2454,37.2536,42941.0
2015-12-04 12:20:00,45.41,45.45,45.37,45.39,51146.0,37.2536,37.2865,37.2208,37.2372,51146.0
2015-12-04 12:30:00,45.38,45.52,45.38,45.51,111875.0,37.229,37.3439,37.229,37.3357,111875.0
2015-12-04 12:40:00,45.51,45.55,45.5,45.54,75135.0,37.3357,37.3685,37.3275,37.3603,75135.0
2015-12-04 12:50:00,45.54,45.59,45.52,45.58,52851.0,37.3603,37.4013,37.3439,37.3931,52851.0
2015-12-04 13:00:00,45.59,45.67,45.58,45.67,59401.0,37.4013,37.4669,37.3931,37.4669,59401.0
2015-12-04 13:10:00,45.66,45.71,45.62,45.68,98060.0,37.4587,37.4997,37.4259,37.4751,98060.0
2015-12-04 13:20:00,45.68,45.71,45.66,45.7,49582.0,37.4751,37.4997,37.4587,37.4915,49582.0
2015-12-04 13:30:00,45.7,45.71,45.67,45.69,33998.0,37.4915,37.4997,37.4669,37.4833,33998.0
2015-12-04 13:40:00,45.68,45.7,45.64,45.68,88357.0,37.4751,37.4915,37.4423,37.4751,88357.0
2015-12-04 13:50:00,45.68,45.76,45.68,45.75,45073.0,37.4751,37.5408,37.4751,37.5326,45073.0
2015-12-04 14:00:00,45.75,45.79,45.72,45.78,62089.0,37.5326,37.5654,37.508,37.5572,62089.0
2015-12-04 14:10:00,45.78,45.79,45.7,45.71,79072.0,37.5572,37.5654,37.4915,37.4997,79072.0
2015-12-04 14:20:00,45.71,45.78,45.7,45.77,59388.0,37.4997,37.5572,37.4915,37.549,59388.0
2015-12-04 14:30:00,45.78,45.8,45.75,45.77,102350.0,37.5572,37.5736,37.5326,37.549,102350.0
2015-12-04 14:40:00,45.78,45.85,45.77,45.84,130795.0,37.5572,37.6146,37.549,37.6064,130795.0
2015-12-04 14:50:00,45.84,45.91,45.83,45.91,99815.0,37.6064,37.6638,37.5982,37.6638,99815.0
2015-12-04 15:00:00,45.91,45.93,45.85,45.92,127875.0,37.6638,37.6802,37.6146,37.672,127875.0
2015-12-04 15:10:00,45.92,45.94,45.87,45.91,140981.0,37.672,37.6884,37.631,37.6638,140981.0
2015-12-04 15:20:00,45.9,45.91,45.84,45.87,146280.0,37.6556,37.6638,37.6064,37.631,146280.0
2015-12-04 15:30:00,45.87,45.87,45.77,45.79,358945.0,37.631,37.631,37.549,37.5654,358945.0
2015-12-04 15:40:00,45.79,45.85,45.78,45.81,406310.0,37.5654,37.6146,37.5572,37.5818,406310.0
2015-12-04 15:50:00,45.81,45.84,45.8,45.81,675168.0,37.5818,37.6064,37.5736,37.5818,675168.0
2015-12-07 09:30:00,45.57,45.79,45.39,45.42,241631.0,37.3849,37.5654,37.2372,37.2618,241631.0
2015-12-07 09:40:00,45.42,45.42,45.32,45.34,197636.0,37.2618,37.2618,37.1798,37.1962,197636.0
2015-12-07 09:50:00,45.35,45.36,45.19,45.2,135486.0,37.2044,37.2126,37.0732,37.0814,135486.0
2015-12-07 10:00:00,45.19,45.2,45.08,45.1,199453.0,37.0732,37.0814,36.9829,36.9993,199453.0
2015-12-07 10:10:00,45.1,45.15,45.08,45.08,90522.0,36.9993,37.0403,36.9829,36.9829,90522.0
2015-12-07 10:20:00,45.07,45.07,44.98,45.01,104092.0,36.9747,36.9747,36.9009,36.9255,104092.0
2015-12-07 10:30:00,45.01,45.01,44.88,44.94,78874.0,36.9255,36.9255,36.8188,36.8681,78874.0
2015-12-07 10:40:00,44.95,44.95,44.8,44.82,158217.0,36.8763,36.8763,36.7532,36.7696,158217.0
2015-12-07 10:50:00,44.82,44.88,44.79,44.88,297119.0,36.7696,36.8188,36.745,36.8188,297119.0
2015-12-07 11:00:00,44.87,44.9,44.84,44.89,137069.0,36.8106,36.8352,36.786,36.827,137069.0
2015-12-07 11:10:00,44.89,44.9,44.81,44.84,90301.0,36.827,36.8352,36.7614,36.786,90301.0
2015-12-07 11:20:00,44.84,44.84,44.71,44.74,116647.0,36.786,36.786,36.6794,36.704,116647.0
2015-12-07 11:30:00,44.75,44.93,44.75,44.93,60098.0,36.7122,36.8599,36.7122,36.8599,60098.0
2015-12-07 11:40:00,44.94,44.97,44.9,44.94,53546.0,36.8681,36.8927,36.8352,36.8681,53546.0
2015-12-07 11:50:00,44.94,45.06,44.94,45.04,95711.0,36.8681,36.9665,36.8681,36.9501,95711.0
2015-12-07 12:00:00,45.03,45.03,44.97,44.98,73246.0,36.9419,36.9419,36.8927,36.9009,73246.0
2015-12-07 12:10:00,44.97,44.98,44.93,44.95,56525.0,36.8927,36.9009,36.8599,36.8763,56525.0
2015-12-07 12:20:00,44.95,44.96,44.89,44.91,75351.0,36.8763,36.8845,36.827,36.8434,75351.0
2015-12-07 12:30:00,44.91,44.92,44.86,44.91,42661.0,36.8434,36.8516,36.8024,36.8434,42661.0
2015-12-07 12:40:00,44.91,44.91,44.85,44.86,56199.0,36.8434,36.8434,36.7942,36.8024,56199.0
2015-12-07 12:50:00,44.86,44.91,44.85,44.89,72087.0,36.8024,36.8434,36.7942,36.827,72087.0
2015-12-07 13:00:00,44.89,44.98,44.85,44.95,64320.0,36.827,36.9009,36.7942,36.8763,64320.0
2015-12-07 13:10:00,44.95,44.98,44.89,44.95,65080.0,36.8763,36.9009,36.827,36.8763,65080.0
2015-12-07 13:20:00,44.95,44.97,44.91,44.96,43516.0,36.8763,36.8927,36.8434,36.8845,43516.0
2015-12-07 13:30:00,44.95,44.95,44.91,44.91,34532.0,36.8763,36.8763,36.8434,36.8434,34532.0
2015-12-07 13:40:00,44.91,44.91,44.82,44.82,59408.0,36.8434,36.8434,36.7696,36.7696,59408.0
2015-12-07 13:50:00,44.82,44.92,44.81,44.91,268649.0,36.7696,36.8516,36.7614,36.8434,268649.0
2015-12-07 14:00:00,44.91,44.96,44.89,44.94,86017.0,36.8434,36.8845,36.827,36.8681,86017.0
2015-12-07 14:10:00,44.94,44.95,44.92,44.93,39148.0,36.8681,36.8763,36.8516,36.8599,39148.0
2015-12-07 14:20:00,44.93,44.95,44.88,44.93,57388.0,36.8599,36.8763,36.8188,36.8599,57388.0
2015-12-07 14:30:00,44.94,44.97,44.89,44.95,51850.0,36.8681,36.8927,36.827,36.8763,51850.0
2015-12-07 14:40:00,44.95,44.95,44.9,44.9,50414.0,36.8763,36.8763,36.8352,36.8352,50414.0
2015-12-07 14:50:00,44.9,44.94,44.9,44.91,26716.0,36.8352,36.8681,36.8352,36.8434,26716.0
2015-12-07 15:00:00,44.91,44.91,44.84,44.88,66622.0,36.8434,36.8434,36.786,36.8188,66622.0
2015-12-07 15:10:00,44.88,44.88,44.82,44.87,92119.0,36.8188,36.8188,36.7696,36.8106,92119.0
2015-12-07 15:20:00,44.87,44.95,44.87,44.94,86624.0,36.8106,36.8763,36.8106,36.8681,86624.0
2015-12-07 15:30:00,44.93,44.97,44.88,44.92,136349.0,36.8599,36.8927,36.8188,36.8516,136349.0
2015-12-07 15:40:00,44.92,45.05,44.91,45.05,307114.0,36.8516,36.9583,36.8434,36.9583,307114.0
2015-12-07 15:50:00,45.04,45.07,44.99,45.02,725660.0,36.9501,36.9747,36.9091,36.9337,725660.0
2015-12-08 09:30:00,44.53,44.61,44.12,44.14,501883.0,36.5317,36.5973,36.1953,36.2117,501883.0
2015-12-08 09:40:00,44.12,44.45,44.09,44.36,472900.0,36.1953,36.4661,36.1707,36.3922,472900.0
2015-12-08 09:50:00,44.36,44.42,44.26,44.27,216615.0,36.3922,36.4415,36.3102,36.3184,216615.0
2015-12-08 10:00:00,44.27,44.42,44.27,44.39,257138.0,36.3184,36.4415,36.3184,36.4168,257138.0
2015-12-08 10:10:00,44.39,44.44,44.3,44.3,189582.0,36.4168,36.4579,36.343,36.343,189582.0
2015-12-08 10:20:00,44.3,44.35,44.27,44.33,404719.0,36.343,36.384,36.3184,36.3676,404719.0
2015-12-08 10:30:00,44.32,44.5,44.27,44.49,388616.0,36.3594,36.5071,36.3184,36.4989,388616.0
2015-12-08 10:40:00,44.49,44.61,44.48,44.57,211006.0,36.4989,36.5973,36.4907,36.5645,211006.0
2015-12-08 10:50:00,44.58,44.64,44.55,44.62,74056.0,36.5727,36.6219,36.5481,36.6055,74056.0
2015-12-08 11:00:00,44.63,44.91,44.62,44.84,733031.0,36.6137,36.8434,36.6055,36.786,733031.0
2015-12-08 11:10:00,44.83,44.83,44.7,44.74,80991.0,36.7778,36.7778,36.6712,36.704,80991.0
2015-12-08 11:20:00,44.74,44.79,44.59,44.6,180614.0,36.704,36.745,36.5809,36.5891,180614.0
2015-12-08 11:30:00,44.59,44.6,44.53,44.55,81956.0,36.5809,36.5891,36.5317,36.5481,81956.0
2015-12-08 11:40:00,44.55,44.62,44.55,44.57,70638.0,36.5481,36.6055,36.5481,36.5645,70638.0
2015-12-08 11:50:00,44.57,44.58,44.53,44.56,63468.0,36.5645,36.5727,36.5317,36.5563,63468.0
2015-12-08 12:00:00,44.57,44.59,44.52,44.55,46771.0,36.5645,36.5809,36.5235,36.5481,46771.0
2015-12-08 12:10:00,44.54,44.55,44.43,44.45,73153.0,36.5399,36.5481,36.4497,36.4661,73153.0
2015-12-08 12:20:00,44.45,44.51,44.45,44.48,47961.0,36.4661,36.5153,36.4661,36.4907,47961.0
2015-12-08 12:30:00,44.47,44.47,44.38,44.4,32748.0,36.4825,36.4825,36.4086,36.425,32748.0
2015-12-08 12:40:00,44.41,44.44,44.35,44.36,91734.0,36.4333,36.4579,36.384,36.3922,91734.0
2015-12-08 12:50:00,44.36,44.45,44.36,44.44,54071.0,36.3922,36.4661,36.3922,36.4579,54071.0
2015-12-08 13:00:00,44.44,44.44,44.37,44.39,46515.0,36.4579,36.4579,36.4004,36.4168,46515.0
2015-12-08 13:10:00,44.39,44.43,44.28,44.28,98458.0,36.4168,36.4497,36.3266,36.3266,98458.0
2015-12-08 13:20:00,44.28,44.29,44.2,44.27,49820.0,36.3266,36.3348,36.261,36.3184,49820.0
2015-12-08 13:30:00,44.28,44.35,44.28,44.3,77392.0,36.3266,36.384,36.3266,36.343,77392.0
2015-12-08 13:40:00,44.29,44.32,44.27,44.29,43998.0,36.3348,36.3594,36.3184,36.3348,43998.0
2015-12-08 13:50:00,44.29,44.33,44.27,44.32,47586.0,36.3348,36.3676,36.3184,36.3594,47586.0
2015-12-08 14:00:00,44.33,44.44,44.31,44.44,77985.0,36.3676,36.4579,36.3512,36.4579,77985.0
2015-12-08 14:10:00,44.44,44.44,44.39,44.42,90841.0,36.4579,36.4579,36.4168,36.4415,90841.0
2015-12-08 14:20:00,44.41,44.41,44.32,44.34,51613.0,36.4333,36.4333,36.3594,36.3758,51613.0
2015-12-08 14:30:00,44.34,44.37,44.28,44.3,58361.0,36.3758,36.4004,36.3266,36.343,58361.0
2015-12-08 14:40:00,44.29,44.32,44.25,44.31,92056.0,36.3348,36.3594,36.302,36.3512,92056.0
2015-12-08 14:50:00,44.3,44.33,44.25,44.26,85993.0,36.343,36.3676,36.302,36.3102,85993.0
2015-12-08 15:00:00,44.25,44.26,44.21,44.25,72020.0,36.302,36.3102,36.2692,36.302,72020.0
2015-12-08 15:10:00,44.25,44.25,44.12,44.13,116884.0,36.302,36.302,36.1953,36.2035,116884.0
2015-12-08 15:20:00,44.12,44.18,44.1,44.13,163816.0,36.1953,36.2446,36.1789,36.2035,163816.0
2015-12-08 15:30:00,44.13,44.22,44.09,44.19,188605.0,36.2035,36.2774,36.1707,36.2528,188605.0
2015-12-08 15:40:00,44.19,44.21,44.13,44.2,399101.0,36.2528,36.2692,36.2035,36.261,399101.0
2015-12-08 15:50:00,44.2,44.22,44.12,44.14,674305.0,36.261,36.2774,36.1953,36.2117,674305.0
2015-12-09 09:30:00,45.29,45.76,45.09,45.76,1149521.0,37.1552,37.5408,36.9911,37.5408,1149521.0
2015-12-09 09:40:00,45.76,45.79,45.62,45.76,616973.0,37.5408,37.5654,37.4259,37.5408,616973.0
2015-12-09 09:50:00,45.77,45.86,45.71,45.83,310403.0,37.549,37.6228,37.4997,37.5982,310403.0
2015-12-09 10:00:00,45.82,45.88,45.76,45.87,304756.0,37.59,37.6392,37.5408,37.631,304756.0
2015-12-09 10:10:00,45.87,45.99,45.81,45.84,1518050.0,37.631,37.7295,37.5818,37.6064,1518050.0
2015-12-09 10:20:00,45.84,45.86,45.78,45.78,208881.0,37.6064,37.6228,37.5572,37.5572,208881.0
2015-12-09 10:30:00,45.79,46.06,45.79,45.98,481375.0,37.5654,37.7869,37.5654,37.7213,481375.0
2015-12-09 10:40:00,45.98,46.02,45.91,45.91,348890.0,37.7213,37.7541,37.6638,37.6638,348890.0
2015-12-09 10:50:00,45.9,46.0,45.9,45.94,168830.0,37.6556,37.7377,37.6556,37.6884,168830.0
2015-12-09 11:00:00,45.95,45.99,45.89,45.92,290211.0,37.6966,37.7295,37.6474,37.672,290211.0
2015-12-09 11:10:00,45.92,45.99,45.88,45.88,213950.0,37.672,37.7295,37.6392,37.6392,213950.0
2015-12-09 11:20:00,45.88,45.88,45.78,45.83,114165.0,37.6392,37.6392,37.5572,37.5982,114165.0
2015-12-09 11:30:00,45.83,45.87,45.76,45.8,340233.0,37.5982,37.631,37.5408,37.5736,340233.0
2015-12-09 11:40:00,45.8,45.84,45.54,45.59,473025.0,37.5736,37.6064,37.3603,37.4013,473025.0
2015-12-09 11:50:00,45.59,45.69,45.53,45.6,193271.0,37.4013,37.4833,37.3521,37.4095,193271.0
2015-12-09 12:00:00,45.59,45.65,45.55,45.64,166667.0,37.4013,37.4505,37.3685,37.4423,166667.0
2015-12-09 12:10:00,45.63,45.63,45.42,45.44,150116.0,37.4341,37.4341,37.2618,37.2782,150116.0
2015-12-09 12:20:00,45.43,45.44,45.27,45.31,154130.0,37.27,37.2782,37.1388,37.1716,154130.0
2015-12-09 12:30:00,45.3,45.31,45.14,45.15,276646.0,37.1634,37.1716,37.0321,37.0403,276646.0
2015-12-09 12:40:00,45.15,45.24,45.01,45.24,165419.0,37.0403,37.1142,36.9255,37.1142,165419.0
2015-12-09 12:50:00,45.24,45.26,45.16,45.17,184492.0,37.1142,37.1306,37.0485,37.0567,184492.0
2015-12-09 13:00:00,45.17,45.28,45.1,45.24,288570.0,37.0567,37.147,36.9993,37.1142,288570.0
2015-12-09 13:10:00,45.23,45.39,45.21,45.31,249318.0,37.106,37.2372,37.0896,37.1716,249318.0
2015-12-09 13:20:00,45.31,45.34,45.26,45.32,225185.0,37.1716,37.1962,37.1306,37.1798,225185.0
2015-12-09 13:30:00,45.33,45.38,45.28,45.33,164398.0,37.188,37.229,37.147,37.188,164398.0
2015-12-09 13:40:00,45.34,45.37,45.26,45.35,116556.0,37.1962,37.2208,37.1306,37.2044,116556.0
2015-12-09 13:50:00,45.36,45.49,45.36,45.41,242636.0,37.2126,37.3193,37.2126,37.2536,242636.0
2015-12-09 14:00:00,45.41,45.43,45.3,45.31,107082.0,37.2536,37.27,37.1634,37.1716,107082.0
2015-12-09 14:10:00,45.31,45.4,45.3,45.33,107667.0,37.1716,37.2454,37.1634,37.188,107667.0
2015-12-09 14:20:00,45.33,45.34,45.28,45.33,131316.0,37.188,37.1962,37.147,37.188,131316.0
2015-12-09 14:30:00,45.33,45.39,45.3,45.35,68271.0,37.188,37.2372,37.1634,37.2044,68271.0
2015-12-09 14:40:00,45.35,45.35,45.28,45.3,92509.0,37.2044,37.2044,37.147,37.1634,92509.0
2015-12-09 14:50:00,45.3,45.32,45.26,45.3,131945.0,37.1634,37.1798,37.1306,37.1634,131945.0
2015-12-09 15:00:00,45.29,45.39,45.27,45.37,123370.0,37.1552,37.2372,37.1388,37.2208,123370.0
2015-12-09 15:10:00,45.37,45.4,45.32,45.36,117963.0,37.2208,37.2454,37.1798,37.2126,117963.0
2015-12-09 15:20:00,45.36,45.51,45.36,45.48,243740.0,37.2126,37.3357,37.2126,37.3111,243740.0
2015-12-09 15:30:00,45.49,45.57,45.48,45.5,324250.0,37.3193,37.3849,37.3111,37.3275,324250.0
2015-12-09 15:40:00,45.49,45.52,45.42,45.45,496115.0,37.3193,37.3439,37.2618,37.2865,496115.0
2015-12-09 15:50:00,45.45,45.52,45.44,45.5,962955.0,37.2865,37.3439,37.2782,37.3275,962955.0
2015-12-10 09:30:00,45.2,45.46,45.2,45.42,416208.0,37.0814,37.2947,37.0814,37.2618,416208.0
2015-12-10 09:40:00,45.43,45.57,45.42,45.45,273804.0,37.27,37.3849,37.2618,37.2865,273804.0
2015-12-10 09:50:00,45.44,45.49,45.27,45.34,162113.0,37.2782,37.3193,37.1388,37.1962,162113.0
2015-12-10 10:00:00,45.34,45.44,45.33,45.36,127348.0,37.1962,37.2782,37.188,37.2126,127348.0
2015-12-10 10:10:00,45.34,45.34,45.17,45.26,125022.0,37.1962,37.1962,37.0567,37.1306,125022.0
2015-12-10 10:20:00,45.27,45.31,45.24,45.26,157194.0,37.1388,37.1716,37.1142,37.1306,157194.0
2015-12-10 10:30:00,45.26,45.3,45.13,45.26,153801.0,37.1306,37.1634,37.0239,37.1306,153801.0
2015-12-10 10:40:00,45.26,45.44,45.26,45.39,158838.0,37.1306,37.2782,37.1306,37.2372,158838.0
2015-12-10 10:50:00,45.4,45.42,45.32,45.4,89342.0,37.2454,37.2618,37.1798,37.2454,89342.0
2015-12-10 11:00:00,45.4,45.44,45.34,45.34,75675.0,37.2454,37.2782,37.1962,37.1962,75675.0
2015-12-10 11:10:00,45.34,45.35,45.22,45.23,129369.0,37.1962,37.2044,37.0978,37.106,129369.0
2015-12-10 11:20:00,45.23,45.31,45.18,45.18,63681.0,37.106,37.1716,37.0649,37.0649,63681.0
2015-12-10 11:30:00,45.18,45.2,45.12,45.16,81927.0,37.0649,37.0814,37.0157,37.0485,81927.0
2015-12-10 11:40:00,45.15,45.17,45.11,45.13,54734.0,37.0403,37.0567,37.0075,37.0239,54734.0
2015-12-10 11:50:00,45.14,45.14,45.03,45.07,61686.0,37.0321,37.0321,36.9419,36.9747,61686.0
2015-12-10 12:00:00,45.07,45.1,44.97,44.97,88535.0,36.9747,36.9993,36.8927,36.8927,88535.0
2015-12-10 12:10:00,44.97,44.97,44.84,44.87,90518.0,36.8927,36.8927,36.786,36.8106,90518.0
2015-12-10 12:20:00,44.87,45.0,44.87,44.99,35686.0,36.8106,36.9173,36.8106,36.9091,35686.0
2015-12-10 12:30:00,45.0,45.05,44.92,44.97,59396.0,36.9173,36.9583,36.8516,36.8927,59396.0
2015-12-10 12:40:00,44.97,45.05,44.95,45.04,51463.0,36.8927,36.9583,36.8763,36.9501,51463.0
2015-12-10 12:50:00,45.06,45.13,45.04,45.12,157142.0,36.9665,37.0239,36.9501,37.0157,157142.0
2015-12-10 13:00:00,45.12,45.18,45.07,45.18,40042.0,37.0157,37.0649,36.9747,37.0649,40042.0
2015-12-10 13:10:00,45.18,45.18,45.09,45.16,47236.0,37.0649,37.0649,36.9911,37.0485,47236.0
2015-12-10 13:20:00,45.16,45.24,45.15,45.19,46591.0,37.0485,37.1142,37.0403,37.0732,46591.0
2015-12-10 13:30:00,45.19,45.37,45.19,45.37,57041.0,37.0732,37.2208,37.0732,37.2208,57041.0
2015-12-10 13:40:00,45.36,45.36,45.23,45.32,66307.0,37.2126,37.2126,37.106,37.1798,66307.0
2015-12-10 13:50:00,45.33,45.35,45.27,45.3,31669.0,37.188,37.2044,37.1388,37.1634,31669.0
2015-12-10 14:00:00,45.3,45.35,45.28,45.3,64917.0,37.1634,37.2044,37.147,37.1634,64917.0
2015-12-10 14:10:00,45.3,45.37,45.24,45.37,87238.0,37.1634,37.2208,37.1142,37.2208,87238.0
2015-12-10 14:20:00,45.37,45.48,45.34,45.48,88053.0,37.2208,37.3111,37.1962,37.3111,88053.0
2015-12-10 14:30:00,45.49,45.49,45.37,45.38,67236.0,37.3193,37.3193,37.2208,37.229,67236.0
2015-12-10 14:40:00,45.39,45.46,45.37,45.38,81779.0,37.2372,37.2947,37.2208,37.229,81779.0
2015-12-10 14:50:00,45.38,45.39,45.32,45.37,105104.0,37.229,37.2372,37.1798,37.2208,105104.0
2015-12-10 15:00:00,45.37,45.38,45.3,45.31,99409.0,37.2208,37.229,37.1634,37.1716,99409.0
2015-12-10 15:10:00,45.3,45.31,45.21,45.21,84254.0,37.1634,37.1716,37.0896,37.0896,84254.0
2015-12-10 15:20:00,45.21,45.24,45.12,45.24,138648.0,37.0896,37.1142,37.0157,37.1142,138648.0
2015-12-10 15:30:00,45.24,45.24,45.16,45.19,201472.0,37.1142,37.1142,37.0485,37.0732,201472.0
2015-12-10 15:40:00,45.19,45.25,45.12,45.16,345536.0,37.0732,37.1224,37.0157,37.0485,345536.0
2015-12-10 15:50:00,45.15,45.18,45.07,45.16,820253.0,37.0403,37.0649,36.9747,37.0485,820253.0
2015-12-11 09:30:00,43.97,44.22,43.97,44.11,644302.0,36.0723,36.2774,36.0723,36.1871,644302.0
2015-12-11 09:40:00,44.11,44.22,43.97,44.09,436852.0,36.1871,36.2774,36.0723,36.1707,436852.0
2015-12-11 09:50:00,44.08,44.13,44.0,44.02,175754.0,36.1625,36.2035,36.0969,36.1133,175754.0
2015-12-11 10:00:00,44.02,44.19,44.0,44.15,229175.0,36.1133,36.2528,36.0969,36.22,229175.0
2015-12-11 10:10:00,44.15,44.23,44.13,44.17,191138.0,36.22,36.2856,36.2035,36.2364,191138.0
2015-12-11 10:20:00,44.17,44.34,44.13,44.32,153485.0,36.2364,36.3758,36.2035,36.3594,153485.0
2015-12-11 10:30:00,44.31,44.47,44.31,44.43,212542.0,36.3512,36.4825,36.3512,36.4497,212542.0
2015-12-11 10:40:00,44.43,44.47,44.35,44.43,104150.0,36.4497,36.4825,36.384,36.4497,104150.0
2015-12-11 10:50:00,44.42,44.43,44.28,44.29,86391.0,36.4415,36.4497,36.3266,36.3348,86391.0
2015-12-11 11:00:00,44.28,44.36,44.25,44.31,101795.0,36.3266,36.3922,36.302,36.3512,101795.0
2015-12-11 11:10:00,44.3,44.37,44.24,44.36,104349.0,36.343,36.4004,36.2938,36.3922,104349.0
2015-12-11 11:20:00,44.36,44.37,44.25,44.25,77689.0,36.3922,36.4004,36.302,36.302,77689.0
2015-12-11 11:30:00,44.25,44.26,44.17,44.23,94408.0,36.302,36.3102,36.2364,36.2856,94408.0
2015-12-11 11:40:00,44.23,44.37,44.22,44.29,114910.0,36.2856,36.4004,36.2774,36.3348,114910.0
2015-12-11 11:50:00,44.29,44.29,44.19,44.19,103501.0,36.3348,36.3348,36.2528,36.2528,103501.0
2015-12-11 12:00:00,44.19,44.22,44.1,44.11,160447.0,36.2528,36.2774,36.1789,36.1871,160447.0
2015-12-11 12:10:00,44.11,44.15,44.06,44.08,172746.0,36.1871,36.22,36.1461,36.1625,172746.0
2015-12-11 12:20:00,44.08,44.12,44.03,44.08,443964.0,36.1625,36.1953,36.1215,36.1625,443964.0
2015-12-11 12:30:00,44.08,44.14,44.04,44.12,180900.0,36.1625,36.2117,36.1297,36.1953,180900.0
2015-12-11 12:40:00,44.13,44.15,44.08,44.12,219708.0,36.2035,36.22,36.1625,36.1953,219708.0
2015-12-11 12:50:00,44.12,44.15,44.05,44.1,383283.0,36.1953,36.22,36.1379,36.1789,383283.0
2015-12-11 13:00:00,44.1,44.19,44.07,44.16,178075.0,36.1789,36.2528,36.1543,36.2282,178075.0
2015-12-11 13:10:00,44.16,44.22,44.14,44.2,168523.0,36.2282,36.2774,36.2117,36.261,168523.0
2015-12-11 13:20:00,44.2,44.2,44.07,44.07,160094.0,36.261,36.261,36.1543,36.1543,160094.0
2015-12-11 13:30:00,44.08,44.17,44.05,44.16,256117.0,36.1625,36.2364,36.1379,36.2282,256117.0
2015-12-11 13:40:00,44.16,44.2,44.12,44.14,195614.0,36.2282,36.261,36.1953,36.2117,195614.0
2015-12-11 13:50:00,44.13,44.18,44.11,44.13,121427.0,36.2035,36.2446,36.1871,36.2035,121427.0
2015-12-11 14:00:00,44.13,44.22,44.13,44.19,120791.0,36.2035,36.2774,36.2035,36.2528,120791.0
2015-12-11 14:10:00,44.19,44.3,44.18,44.28,188437.0,36.2528,36.343,36.2446,36.3266,188437.0
2015-12-11 14:20:00,44.28,44.28,44.18,44.21,146623.0,36.3266,36.3266,36.2446,36.2692,146623.0
2015-12-11 14:30:00,44.21,44.22,44.15,44.19,117618.0,36.2692,36.2774,36.22,36.2528,117618.0
2015-12-11 14:40:00,44.19,44.22,44.14,44.18,140035.0,36.2528,36.2774,36.2117,36.2446,140035.0
2015-12-11 14:50:00,44.18,44.2,44.15,44.18,166526.0,36.2446,36.261,36.22,36.2446,166526.0
2015-12-11 15:00:00,44.18,44.2,44.06,44.06,252305.0,36.2446,36.261,36.1461,36.1461,252305.0
2015-12-11 15:10:00,44.07,44.12,44.03,44.04,181514.0,36.1543,36.1953,36.1215,36.1297,181514.0
2015-12-11 15:20:00,44.04,44.05,43.96,44.04,465087.0,36.1297,36.1379,36.0641,36.1297,465087.0
2015-12-11 15:30:00,44.04,44.04,43.91,43.97,445117.0,36.1297,36.1297,36.0231,36.0723,445117.0
2015-12-11 15:40:00,43.97,43.99,43.88,43.97,354451.0,36.0723,36.0887,35.9984,36.0723,354451.0
2015-12-11 15:50:00,43.97,43.99,43.89,43.97,945601.0,36.0723,36.0887,36.0067,36.0723,945601.0
2015-12-14 09:30:00,43.71,43.86,43.61,43.65,381185.0,35.859,35.982,35.7769,35.8098,381185.0
2015-12-14 09:40:00,43.64,43.64,43.39,43.51,328603.0,35.8016,35.8016,35.5965,35.6949,328603.0
2015-12-14 09:50:00,43.51,43.53,43.28,43.32,290579.0,35.6949,35.7113,35.5062,35.539,290579.0
2015-12-14 10:00:00,43.32,43.47,43.27,43.43,289667.0,35.539,35.6621,35.498,35.6293,289667.0
2015-12-14 10:10:00,43.43,43.54,43.16,43.23,918187.0,35.6293,35.7195,35.4078,35.4652,918187.0
2015-12-14 10:20:00,43.22,43.23,43.05,43.06,647440.0,35.457,35.4652,35.3175,35.3257,647440.0
2015-12-14 10:30:00,43.06,43.18,43.0,43.18,277035.0,35.3257,35.4242,35.2765,35.4242,277035.0
2015-12-14 10:40:00,43.18,43.31,43.12,43.16,375157.0,35.4242,35.5308,35.375,35.4078,375157.0
2015-12-14 10:50:00,43.16,43.26,43.13,43.24,235369.0,35.4078,35.4898,35.3832,35.4734,235369.0
2015-12-14 11:00:00,43.24,43.24,43.09,43.09,81282.0,35.4734,35.4734,35.3503,35.3503,81282.0
2015-12-14 11:10:00,43.09,43.1,42.98,43.05,221501.0,35.3503,35.3585,35.2601,35.3175,221501.0
2015-12-14 11:20:00,43.06,43.12,43.05,43.09,124831.0,35.3257,35.375,35.3175,35.3503,124831.0
2015-12-14 11:30:00,43.09,43.09,42.97,43.03,141027.0,35.3503,35.3503,35.2519,35.3011,141027.0
2015-12-14 11:40:00,43.03,43.1,42.98,43.03,193137.0,35.3011,35.3585,35.2601,35.3011,193137.0
2015-12-14 11:50:00,43.04,43.17,43.02,43.16,316240.0,35.3093,35.416,35.2929,35.4078,316240.0
2015-12-14 12:00:00,43.16,43.27,43.1,43.27,167988.0,35.4078,35.498,35.3585,35.498,167988.0
2015-12-14 12:10:00,43.27,43.35,43.24,43.33,130119.0,35.498,35.5636,35.4734,35.5472,130119.0
2015-12-14 12:20:00,43.32,43.41,43.26,43.41,182380.0,35.539,35.6129,35.4898,35.6129,182380.0
2015-12-14 12:30:00,43.42,43.44,43.37,43.38,53151.0,35.6211,35.6375,35.5801,35.5883,53151.0
2015-12-14 12:40:00,43.38,43.38,43.29,43.3,53367.0,35.5883,35.5883,35.5144,35.5226,53367.0
2015-12-14 12:50:00,43.3,43.5,43.29,43.49,139045.0,35.5226,35.6867,35.5144,35.6785,139045.0
2015-12-14 13:00:00,43.5,43.55,43.45,43.46,141669.0,35.6867,35.7277,35.6457,35.6539,141669.0
2015-12-14 13:10:00,43.47,43.48,43.36,43.39,93614.0,35.6621,35.6703,35.5718,35.5965,93614.0
2015-12-14 13:20:00,43.39,43.41,43.31,43.33,48972.0,35.5965,35.6129,35.5308,35.5472,48972.0
2015-12-14 13:30:00,43.34,43.35,43.24,43.25,68253.0,35.5554,35.5636,35.4734,35.4816,68253.0
2015-12-14 13:40:00,43.25,43.27,43.16,43.23,57180.0,35.4816,35.498,35.4078,35.4652,57180.0
2015-12-14 13:50:00,43.23,43.23,43.18,43.21,62836.0,35.4652,35.4652,35.4242,35.4488,62836.0
2015-12-14 14:00:00,43.21,43.25,43.15,43.22,91103.0,35.4488,35.4816,35.3996,35.457,91103.0
2015-12-14 14:10:00,43.22,43.34,43.21,43.27,85082.0,35.457,35.5554,35.4488,35.498,85082.0
2015-12-14 14:20:00,43.28,43.29,43.15,43.2,112000.0,35.5062,35.5144,35.3996,35.4406,112000.0
2015-12-14 14:30:00,43.19,43.19,43.14,43.19,60644.0,35.4324,35.4324,35.3914,35.4324,60644.0
2015-12-14 14:40:00,43.19,43.24,43.14,43.23,103577.0,35.4324,35.4734,35.3914,35.4652,103577.0
2015-12-14 14:50:00,43.24,43.35,43.22,43.27,114559.0,35.4734,35.5636,35.457,35.498,114559.0
2015-12-14 15:00:00,43.26,43.27,43.12,43.16,111060.0,35.4898,35.498,35.375,35.4078,111060.0
2015-12-14 15:10:00,43.14,43.18,43.12,43.18,92307.0,35.3914,35.4242,35.375,35.4242,92307.0
2015-12-14 15:20:00,43.17,43.18,43.13,43.16,99631.0,35.416,35.4242,35.3832,35.4078,99631.0
2015-12-14 15:30:00,43.16,43.26,43.15,43.21,198485.0,35.4078,35.4898,35.3996,35.4488,198485.0
2015-12-14 15:40:00,43.21,43.28,43.12,43.26,335033.0,35.4488,35.5062,35.375,35.4898,335033.0
2015-12-14 15:50:00,43.26,43.37,43.23,43.37,916774.0,35.4898,35.5801,35.4652,35.5801,916774.0
2015-12-15 09:30:00,43.8,43.93,43.75,43.93,262859.0,35.9328,36.0395,35.8918,36.0395,262859.0
2015-12-15 09:40:00,43.94,44.06,43.9,43.95,305203.0,36.0477,36.1461,36.0149,36.0559,305203.0
2015-12-15 09:50:00,43.95,43.97,43.77,43.8,129465.0,36.0559,36.0723,35.9082,35.9328,129465.0
2015-12-15 10:00:00,43.8,43.82,43.66,43.67,184414.0,35.9328,35.9492,35.818,35.8262,184414.0
2015-12-15 10:10:00,43.68,43.77,43.67,43.73,234695.0,35.8344,35.9082,35.8262,35.8754,234695.0
2015-12-15 10:20:00,43.73,43.79,43.7,43.75,125323.0,35.8754,35.9246,35.8508,35.8918,125323.0
2015-12-15 10:30:00,43.74,43.74,43.6,43.68,111211.0,35.8836,35.8836,35.7687,35.8344,111211.0
2015-12-15 10:40:00,43.68,43.8,43.67,43.8,86932.0,35.8344,35.9328,35.8262,35.9328,86932.0
2015-12-15 10:50:00,43.8,43.8,43.68,43.68,72211.0,35.9328,35.9328,35.8344,35.8344,72211.0
2015-12-15 11:00:00,43.68,43.68,43.63,43.67,57843.0,35.8344,35.8344,35.7934,35.8262,57843.0
2015-12-15 11:10:00,43.66,43.73,43.61,43.72,123370.0,35.818,35.8754,35.7769,35.8672,123370.0
2015-12-15 11:20:00,43.71,43.74,43.67,43.71,91901.0,35.859,35.8836,35.8262,35.859,91901.0
2015-12-15 11:30:00,43.71,43.74,43.65,43.65,72013.0,35.859,35.8836,35.8098,35.8098,72013.0
2015-12-15 11:40:00,43.65,43.65,43.55,43.55,116502.0,35.8098,35.8098,35.7277,35.7277,116502.0
2015-12-15 11:50:00,43.56,43.65,43.56,43.63,105827.0,35.7359,35.8098,35.7359,35.7934,105827.0
2015-12-15 12:00:00,43.62,43.78,43.61,43.76,134358.0,35.7851,35.9164,35.7769,35.9,134358.0
2015-12-15 12:10:00,43.76,43.76,43.71,43.72,108352.0,35.9,35.9,35.859,35.8672,108352.0
2015-12-15 12:20:00,43.71,43.78,43.71,43.76,142205.0,35.859,35.9164,35.859,35.9,142205.0
2015-12-15 12:30:00,43.75,43.91,43.75,43.86,159252.0,35.8918,36.0231,35.8918,35.982,159252.0
2015-12-15 12:40:00,43.86,43.86,43.76,43.79,126213.0,35.982,35.982,35.9,35.9246,126213.0
2015-12-15 12:50:00,43.79,43.8,43.76,43.78,65665.0,35.9246,35.9328,35.9,35.9164,65665.0
2015-12-15 13:00:00,43.77,43.8,43.69,43.74,42795.0,35.9082,35.9328,35.8426,35.8836,42795.0
2015-12-15 13:10:00,43.73,43.75,43.65,43.66,88890.0,35.8754,35.8918,35.8098,35.818,88890.0
2015-12-15 13:20:00,43.66,43.69,43.63,43.64,73764.0,35.818,35.8426,35.7934,35.8016,73764.0
2015-12-15 13:30:00,43.63,43.65,43.6,43.64,48209.0,35.7934,35.8098,35.7687,35.8016,48209.0
2015-12-15 13:40:00,43.64,43.65,43.58,43.64,48783.0,35.8016,35.8098,35.7523,35.8016,48783.0
2015-12-15 13:50:00,43.65,43.73,43.64,43.72,76764.0,35.8098,35.8754,35.8016,35.8672,76764.0
2015-12-15 14:00:00,43.72,43.74,43.66,43.69,48477.0,35.8672,35.8836,35.818,35.8426,48477.0
2015-12-15 14:10:00,43.69,43.76,43.68,43.74,54000.0,35.8426,35.9,35.8344,35.8836,54000.0
2015-12-15 14:20:00,43.75,43.78,43.7,43.71,87245.0,35.8918,35.9164,35.8508,35.859,87245.0
2015-12-15 14:30:00,43.71,43.74,43.67,43.68,59295.0,35.859,35.8836,35.8262,35.8344,59295.0
2015-12-15 14:40:00,43.68,43.72,43.68,43.7,101204.0,35.8344,35.8672,35.8344,35.8508,101204.0
2015-12-15 14:50:00,43.7,43.71,43.66,43.68,58710.0,35.8508,35.859,35.818,35.8344,58710.0
2015-12-15 15:00:00,43.68,43.69,43.59,43.62,108615.0,35.8344,35.8426,35.7605,35.7851,108615.0
2015-12-15 15:10:00,43.62,43.62,43.56,43.6,95597.0,35.7851,35.7851,35.7359,35.7687,95597.0
2015-12-15 15:20:00,43.59,43.62,43.55,43.59,166270.0,35.7605,35.7851,35.7277,35.7605,166270.0
2015-12-15 15:30:00,43.59,43.59,43.5,43.56,262689.0,35.7605,35.7605,35.6867,35.7359,262689.0
2015-12-15 15:40:00,43.56,43.63,43.52,43.62,243083.0,35.7359,35.7934,35.7031,35.7851,243083.0
2015-12-15 15:50:00,43.62,43.62,43.56,43.59,332509.0,35.7851,35.7851,35.7359,35.7605,332509.0
2015-12-16 09:30:00,43.83,43.9,43.77,43.86,236454.0,35.9574,36.0149,35.9082,35.982,236454.0
2015-12-16 09:40:00,43.89,43.95,43.84,43.88,161878.0,36.0067,36.0559,35.9656,35.9984,161878.0
2015-12-16 09:50:00,43.88,44.02,43.87,43.91,249879.0,35.9984,36.1133,35.9902,36.0231,249879.0
2015-12-16 10:00:00,43.91,43.95,43.8,43.81,170232.0,36.0231,36.0559,35.9328,35.941,170232.0
2015-12-16 10:10:00,43.81,43.87,43.79,43.86,180631.0,35.941,35.9902,35.9246,35.982,180631.0
2015-12-16 10:20:00,43.87,43.92,43.77,43.77,138132.0,35.9902,36.0313,35.9082,35.9082,138132.0
2015-12-16 10:30:00,43.77,43.79,43.58,43.66,276485.0,35.9082,35.9246,35.7523,35.818,276485.0
2015-12-16 10:40:00,43.65,43.66,43.52,43.63,185388.0,35.8098,35.818,35.7031,35.7934,185388.0
2015-12-16 10:50:00,43.63,43.64,43.52,43.53,108518.0,35.7934,35.8016,35.7031,35.7113,108518.0
2015-12-16 11:00:00,43.53,43.56,43.38,43.38,139235.0,35.7113,35.7359,35.5883,35.5883,139235.0
2015-12-16 11:10:00,43.37,43.45,43.35,43.35,117749.0,35.5801,35.6457,35.5636,35.5636,117749.0
2015-12-16 11:20:00,43.36,43.37,43.25,43.26,136261.0,35.5718,35.5801,35.4816,35.4898,136261.0
2015-12-16 11:30:00,43.26,43.38,43.25,43.36,137521.0,35.4898,35.5883,35.4816,35.5718,137521.0
2015-12-16 11:40:00,43.36,43.36,43.28,43.34,167959.0,35.5718,35.5718,35.5062,35.5554,167959.0
2015-12-16 11:50:00,43.34,43.41,43.32,43.36,123343.0,35.5554,35.6129,35.539,35.5718,123343.0
2015-12-16 12:00:00,43.37,43.42,43.35,43.41,164180.0,35.5801,35.6211,35.5636,35.6129,164180.0
2015-12-16 12:10:00,43.41,43.43,43.33,43.34,46719.0,35.6129,35.6293,35.5472,35.5554,46719.0
2015-12-16 12:20:00,43.34,43.36,43.32,43.34,53454.0,35.5554,35.5718,35.539,35.5554,53454.0
2015-12-16 12:30:00,43.34,43.37,43.32,43.36,102763.0,35.5554,35.5801,35.539,35.5718,102763.0
2015-12-16 12:40:00,43.37,43.39,43.35,43.37,124952.0,35.5801,35.5965,35.5636,35.5801,124952.0
2015-12-16 12:50:00,43.36,43.39,43.32,43.32,60833.0,35.5718,35.5965,35.539,35.539,60833.0
2015-12-16 13:00:00,43.33,43.43,43.3,43.39,96338.0,35.5472,35.6293,35.5226,35.5965,96338.0
2015-12-16 13:10:00,43.39,43.39,43.34,43.37,69762.0,35.5965,35.5965,35.5554,35.5801,69762.0
2015-12-16 13:20:00,43.37,43.46,43.36,43.43,140003.0,35.5801,35.6539,35.5718,35.6293,140003.0
2015-12-16 13:30:00,43.44,43.44,43.36,43.37,71988.0,35.6375,35.6375,35.5718,35.5801,71988.0
2015-12-16 13:40:00,43.37,43.48,43.36,43.48,97810.0,35.5801,35.6703,35.5718,35.6703,97810.0
2015-12-16 13:50:00,43.47,43.7,43.47,43.68,434031.0,35.6621,35.8508,35.6621,35.8344,434031.0
2015-12-16 14:00:00,43.65,43.78,43.23,43.61,328945.0,35.8098,35.9164,35.4652,35.7769,328945.0
2015-12-16 14:10:00,43.61,43.64,43.48,43.51,364097.0,35.7769,35.8016,35.6703,35.6949,364097.0
2015-12-16 14:20:00,43.5,43.57,43.44,43.53,319380.0,35.6867,35.7441,35.6375,35.7113,319380.0
2015-12-16 14:30:00,43.52,43.7,43.44,43.61,379224.0,35.7031,35.8508,35.6375,35.7769,379224.0
2015-12-16 14:40:00,43.61,43.71,43.56,43.68,282137.0,35.7769,35.859,35.7359,35.8344,282137.0
2015-12-16 14:50:00,43.68,43.84,43.67,43.84,269843.0,35.8344,35.9656,35.8262,35.9656,269843.0
2015-12-16 15:00:00,43.84,43.88,43.75,43.76,340221.0,35.9656,35.9984,35.8918,35.9,340221.0
2015-12-16 15:10:00,43.75,43.8,43.7,43.73,129645.0,35.8918,35.9328,35.8508,35.8754,129645.0
2015-12-16 15:20:00,43.73,43.9,43.73,43.9,153462.0,35.8754,36.0149,35.8754,36.0149,153462.0
2015-12-16 15:30:00,43.89,44.04,43.87,44.02,278872.0,36.0067,36.1297,35.9902,36.1133,278872.0
2015-12-16 15:40:00,44.02,44.08,44.02,44.05,337607.0,36.1133,36.1625,36.1133,36.1379,337607.0
2015-12-16 15:50:00,44.05,44.09,44.03,44.04,561422.0,36.1379,36.1707,36.1215,36.1297,561422.0
2015-12-17 09:30:00,44.12,44.12,43.76,43.76,196950.0,36.1953,36.1953,35.9,35.9,196950.0
2015-12-17 09:40:00,43.76,43.78,43.62,43.69,238881.0,35.9,35.9164,35.7851,35.8426,238881.0
2015-12-17 09:50:00,43.69,43.88,43.61,43.88,202242.0,35.8426,35.9984,35.7769,35.9984,202242.0
2015-12-17 10:00:00,43.87,43.87,43.73,43.78,167472.0,35.9902,35.9902,35.8754,35.9164,167472.0
2015-12-17 10:10:00,43.78,43.84,43.64,43.66,355785.0,35.9164,35.9656,35.8016,35.818,355785.0
2015-12-17 10:20:00,43.67,43.74,43.63,43.7,214404.0,35.8262,35.8836,35.7934,35.8508,214404.0
2015-12-17 10:30:00,43.7,43.71,43.61,43.63,132064.0,35.8508,35.859,35.7769,35.7934,132064.0
2015-12-17 10:40:00,43.62,43.62,43.43,43.44,233049.0,35.7851,35.7851,35.6293,35.6375,233049.0
2015-12-17 10:50:00,43.44,43.45,43.38,43.43,179390.0,35.6375,35.6457,35.5883,35.6293,179390.0
2015-12-17 11:00:00,43.43,43.5,43.39,43.43,178969.0,35.6293,35.6867,35.5965,35.6293,178969.0
2015-12-17 11:10:00,43.44,43.51,43.42,43.43,234020.0,35.6375,35.6949,35.6211,35.6293,234020.0
2015-12-17 11:20:00,43.42,43.45,43.36,43.45,224860.0,35.6211,35.6457,35.5718,35.6457,224860.0
2015-12-17 11:30:00,43.45,43.59,43.39,43.59,549031.0,35.6457,35.7605,35.5965,35.7605,549031.0
2015-12-17 11:40:00,43.59,43.63,43.55,43.62,121295.0,35.7605,35.7934,35.7277,35.7851,121295.0
2015-12-17 11:50:00,43.62,43.63,43.53,43.55,105394.0,35.7851,35.7934,35.7113,35.7277,105394.0
2015-12-17 12:00:00,43.55,43.56,43.46,43.53,102950.0,35.7277,35.7359,35.6539,35.7113,102950.0
2015-12-17 12:10:00,43.54,43.61,43.5,43.61,73082.0,35.7195,35.7769,35.6867,35.7769,73082.0
2015-12-17 12:20:00,43.61,43.61,43.52,43.53,128369.0,35.7769,35.7769,35.7031,35.7113,128369.0
2015-12-17 12:30:00,43.52,43.55,43.43,43.43,92197.0,35.7031,35.7277,35.6293,35.6293,92197.0
2015-12-17 12:40:00,43.42,43.43,43.36,43.38,74792.0,35.6211,35.6293,35.5718,35.5883,74792.0
2015-12-17 12:50:00,43.37,43.48,43.35,43.48,179096.0,35.5801,35.6703,35.5636,35.6703,179096.0
2015-12-17 13:00:00,43.47,43.52,43.45,43.5,171007.0,35.6621,35.7031,35.6457,35.6867,171007.0
2015-12-17 13:10:00,43.5,43.53,43.46,43.47,277513.0,35.6867,35.7113,35.6539,35.6621,277513.0
2015-12-17 13:20:00,43.47,43.53,43.43,43.47,261850.0,35.6621,35.7113,35.6293,35.6621,261850.0
2015-12-17 13:30:00,43.47,43.5,43.44,43.48,110734.0,35.6621,35.6867,35.6375,35.6703,110734.0
2015-12-17 13:40:00,43.48,43.62,43.47,43.62,158063.0,35.6703,35.7851,35.6621,35.7851,158063.0
2015-12-17 13:50:00,43.61,43.63,43.55,43.58,155592.0,35.7769,35.7934,35.7277,35.7523,155592.0
2015-12-17 14:00:00,43.59,43.63,43.56,43.56,71933.0,35.7605,35.7934,35.7359,35.7359,71933.0
2015-12-17 14:10:00,43.55,43.58,43.49,43.57,144565.0,35.7277,35.7523,35.6785,35.7441,144565.0
2015-12-17 14:20:00,43.57,43.57,43.5,43.51,93619.0,35.7441,35.7441,35.6867,35.6949,93619.0
2015-12-17 14:30:00,43.51,43.56,43.48,43.53,82479.0,35.6949,35.7359,35.6703,35.7113,82479.0
2015-12-17 14:40:00,43.52,43.53,43.43,43.44,149554.0,35.7031,35.7113,35.6293,35.6375,149554.0
2015-12-17 14:50:00,43.44,43.49,43.41,43.47,131935.0,35.6375,35.6785,35.6129,35.6621,131935.0
2015-12-17 15:00:00,43.47,43.5,43.4,43.44,124023.0,35.6621,35.6867,35.6047,35.6375,124023.0
2015-12-17 15:10:00,43.43,43.46,43.36,43.37,215316.0,35.6293,35.6539,35.5718,35.5801,215316.0
2015-12-17 15:20:00,43.37,43.45,43.35,43.44,177473.0,35.5801,35.6457,35.5636,35.6375,177473.0
2015-12-17 15:30:00,43.45,43.52,43.4,43.46,231654.0,35.6457,35.7031,35.6047,35.6539,231654.0
2015-12-17 15:40:00,43.45,43.49,43.35,43.37,424897.0,35.6457,35.6785,35.5636,35.5801,424897.0
2015-12-17 15:50:00,43.37,43.38,43.17,43.18,1534176.0,35.5801,35.5883,35.416,35.4242,1534176.0
2015-12-18 09:30:00,42.76,42.84,42.7,42.79,519878.0,35.346,35.4122,35.2964,35.3708,519878.0
2015-12-18 09:40:00,42.79,42.93,42.7,42.91,562500.0,35.3708,35.4865,35.2964,35.47,562500.0
2015-12-18 09:50:00,42.9,42.94,42.84,42.88,159273.0,35.4618,35.4948,35.4122,35.4452,159273.0
2015-12-18 10:00:00,42.88,42.93,42.8,42.8,188315.0,35.4452,35.4865,35.3791,35.3791,188315.0
2015-12-18 10:10:00,42.79,42.93,42.77,42.89,195413.0,35.3708,35.4865,35.3543,35.4535,195413.0
2015-12-18 10:20:00,42.89,43.05,42.89,42.97,114124.0,35.4535,35.5857,35.4535,35.5196,114124.0
2015-12-18 10:30:00,42.97,43.0,42.83,42.92,300455.0,35.5196,35.5444,35.4039,35.4783,300455.0
2015-12-18 10:40:00,42.91,42.99,42.91,42.94,178537.0,35.47,35.5361,35.47,35.4948,178537.0
2015-12-18 10:50:00,42.94,42.99,42.88,42.92,201616.0,35.4948,35.5361,35.4452,35.4783,201616.0
2015-12-18 11:00:00,42.92,43.0,42.89,42.97,131964.0,35.4783,35.5444,35.4535,35.5196,131964.0
2015-12-18 11:10:00,42.96,42.99,42.85,42.88,178331.0,35.5113,35.5361,35.4204,35.4452,178331.0
2015-12-18 11:20:00,42.87,42.89,42.82,42.87,279470.0,35.437,35.4535,35.3956,35.437,279470.0
2015-12-18 11:30:00,42.88,42.9,42.83,42.9,199766.0,35.4452,35.4618,35.4039,35.4618,199766.0
2015-12-18 11:40:00,42.9,42.92,42.82,42.83,311340.0,35.4618,35.4783,35.3956,35.4039,311340.0
2015-12-18 11:50:00,42.84,42.85,42.79,42.8,347420.0,35.4122,35.4204,35.3708,35.3791,347420.0
2015-12-18 12:00:00,42.8,42.82,42.77,42.8,343192.0,35.3791,35.3956,35.3543,35.3791,343192.0
2015-12-18 12:10:00,42.81,42.83,42.68,42.68,476309.0,35.3874,35.4039,35.2799,35.2799,476309.0
2015-12-18 12:20:00,42.68,42.76,42.68,42.73,138526.0,35.2799,35.346,35.2799,35.3212,138526.0
2015-12-18 12:30:00,42.72,42.73,42.64,42.66,102776.0,35.313,35.3212,35.2468,35.2634,102776.0
2015-12-18 12:40:00,42.66,42.72,42.66,42.7,100599.0,35.2634,35.313,35.2634,35.2964,100599.0
2015-12-18 12:50:00,42.7,42.74,42.64,42.69,120563.0,35.2964,35.3295,35.2468,35.2882,120563.0
2015-12-18 13:00:00,42.7,42.81,42.67,42.77,366911.0,35.2964,35.3874,35.2716,35.3543,366911.0
2015-12-18 13:10:00,42.77,42.79,42.72,42.75,108643.0,35.3543,35.3708,35.313,35.3378,108643.0
2015-12-18 13:20:00,42.74,42.74,42.66,42.66,102488.0,35.3295,35.3295,35.2634,35.2634,102488.0
2015-12-18 13:30:00,42.67,42.69,42.62,42.63,77659.0,35.2716,35.2882,35.2303,35.2386,77659.0
2015-12-18 13:40:00,42.63,42.7,42.62,42.65,78677.0,35.2386,35.2964,35.2303,35.2551,78677.0
2015-12-18 13:50:00,42.65,42.68,42.57,42.61,920764.0,35.2551,35.2799,35.189,35.222,920764.0
2015-12-18 14:00:00,42.61,42.7,42.61,42.67,587252.0,35.222,35.2964,35.222,35.2716,587252.0
2015-12-18 14:10:00,42.67,42.7,42.59,42.63,280959.0,35.2716,35.2964,35.2055,35.2386,280959.0
2015-12-18 14:20:00,42.63,42.73,42.63,42.72,132836.0,35.2386,35.3212,35.2386,35.313,132836.0
2015-12-18 14:30:00,42.73,42.73,42.64,42.66,92155.0,35.3212,35.3212,35.2468,35.2634,92155.0
2015-12-18 14:40:00,42.65,42.66,42.55,42.57,303301.0,35.2551,35.2634,35.1724,35.189,303301.0
2015-12-18 14:50:00,42.57,42.6,42.52,42.54,418543.0,35.189,35.2138,35.1476,35.1642,418543.0
2015-12-18 15:00:00,42.54,42.6,42.53,42.58,160308.0,35.1642,35.2138,35.1559,35.1972,160308.0
2015-12-18 15:10:00,42.58,42.58,42.41,42.46,318041.0,35.1972,35.1972,35.0567,35.098,318041.0
2015-12-18 15:20:00,42.46,42.53,42.4,42.48,173380.0,35.098,35.1559,35.0484,35.1146,173380.0
2015-12-18 15:30:00,42.48,42.54,42.45,42.45,419659.0,35.1146,35.1642,35.0898,35.0898,419659.0
2015-12-18 15:40:00,42.45,42.5,42.4,42.4,401209.0,35.0898,35.1311,35.0484,35.0484,401209.0
2015-12-18 15:50:00,42.4,42.42,42.29,42.3,2364981.0,35.0484,35.065,34.9575,34.9658,2364981.0
2015-12-21 09:30:00,42.56,42.77,42.48,42.49,383856.0,35.1807,35.3543,35.1146,35.1228,383856.0
2015-12-21 09:40:00,42.48,42.54,42.41,42.54,314054.0,35.1146,35.1642,35.0567,35.1642,314054.0
2015-12-21 09:50:00,42.53,42.54,42.43,42.5,293265.0,35.1559,35.1642,35.0732,35.1311,293265.0
2015-12-21 10:00:00,42.5,42.61,42.49,42.61,143948.0,35.1311,35.222,35.1228,35.222,143948.0
2015-12-21 10:10:00,42.61,42.64,42.55,42.62,196171.0,35.222,35.2468,35.1724,35.2303,196171.0
2015-12-21 10:20:00,42.61,42.69,42.61,42.64,207410.0,35.222,35.2882,35.222,35.2468,207410.0
2015-12-21 10:30:00,42.65,42.7,42.62,42.64,146618.0,35.2551,35.2964,35.2303,35.2468,146618.0
2015-12-21 10:40:00,42.64,42.68,42.54,42.54,163367.0,35.2468,35.2799,35.1642,35.1642,163367.0
2015-12-21 10:50:00,42.55,42.58,42.48,42.56,178529.0,35.1724,35.1972,35.1146,35.1807,178529.0
2015-12-21 11:00:00,42.55,42.6,42.52,42.53,93068.0,35.1724,35.2138,35.1476,35.1559,93068.0
2015-12-21 11:10:00,42.53,42.53,42.43,42.45,98907.0,35.1559,35.1559,35.0732,35.0898,98907.0
2015-12-21 11:20:00,42.45,42.48,42.37,42.41,111811.0,35.0898,35.1146,35.0236,35.0567,111811.0
2015-12-21 11:30:00,42.4,42.4,42.3,42.32,206252.0,35.0484,35.0484,34.9658,34.9823,206252.0
2015-12-21 11:40:00,42.31,42.38,42.29,42.31,106180.0,34.974,35.0319,34.9575,34.974,106180.0
2015-12-21 11:50:00,42.32,42.39,42.3,42.39,75147.0,34.9823,35.0402,34.9658,35.0402,75147.0
2015-12-21 12:00:00,42.39,42.44,42.37,42.41,83975.0,35.0402,35.0815,35.0236,35.0567,83975.0
2015-12-21 12:10:00,42.42,42.51,42.42,42.45,83755.0,35.065,35.1394,35.065,35.0898,83755.0
2015-12-21 12:20:00,42.46,42.53,42.46,42.51,52128.0,35.098,35.1559,35.098,35.1394,52128.0
2015-12-21 12:30:00,42.5,42.6,42.49,42.54,104359.0,35.1311,35.2138,35.1228,35.1642,104359.0
2015-12-21 12:40:00,42.54,42.55,42.48,42.49,52746.0,35.1642,35.1724,35.1146,35.1228,52746.0
2015-12-21 12:50:00,42.5,42.56,42.5,42.54,110225.0,35.1311,35.1807,35.1311,35.1642,110225.0
2015-12-21 13:00:00,42.55,42.59,42.54,42.56,129288.0,35.1724,35.2055,35.1642,35.1807,129288.0
2015-12-21 13:10:00,42.57,42.61,42.55,42.55,155609.0,35.189,35.222,35.1724,35.1724,155609.0
2015-12-21 13:20:00,42.55,42.58,42.54,42.58,42467.0,35.1724,35.1972,35.1642,35.1972,42467.0
2015-12-21 13:30:00,42.58,42.63,42.57,42.59,132062.0,35.1972,35.2386,35.189,35.2055,132062.0
2015-12-21 13:40:00,42.59,42.62,42.58,42.59,41643.0,35.2055,35.2303,35.1972,35.2055,41643.0
2015-12-21 13:50:00,42.6,42.61,42.56,42.58,20672.0,35.2138,35.222,35.1807,35.1972,20672.0
2015-12-21 14:00:00,42.58,42.6,42.56,42.59,55368.0,35.1972,35.2138,35.1807,35.2055,55368.0
2015-12-21 14:10:00,42.59,42.59,42.47,42.49,50138.0,35.2055,35.2055,35.1063,35.1228,50138.0
2015-12-21 14:20:00,42.48,42.51,42.44,42.45,67967.0,35.1146,35.1394,35.0815,35.0898,67967.0
2015-12-21 14:30:00,42.45,42.5,42.44,42.5,64864.0,35.0898,35.1311,35.0815,35.1311,64864.0
2015-12-21 14:40:00,42.49,42.55,42.46,42.53,137614.0,35.1228,35.1724,35.098,35.1559,137614.0
2015-12-21 14:50:00,42.53,42.57,42.51,42.54,79890.0,35.1559,35.189,35.1394,35.1642,79890.0
2015-12-21 15:00:00,42.54,42.54,42.46,42.46,114392.0,35.1642,35.1642,35.098,35.098,114392.0
2015-12-21 15:10:00,42.45,42.47,42.41,42.45,201861.0,35.0898,35.1063,35.0567,35.0898,201861.0
2015-12-21 15:20:00,42.45,42.49,42.43,42.47,315983.0,35.0898,35.1228,35.0732,35.1063,315983.0
2015-12-21 15:30:00,42.47,42.51,42.43,42.48,132590.0,35.1063,35.1394,35.0732,35.1146,132590.0
2015-12-21 15:40:00,42.48,42.56,42.47,42.54,129698.0,35.1146,35.1807,35.1063,35.1642,129698.0
2015-12-21 15:50:00,42.54,42.69,42.53,42.67,591297.0,35.1642,35.2882,35.1559,35.2716,591297.0
2015-12-22 09:30:00,42.87,42.93,42.79,42.8,250600.0,35.437,35.4865,35.3708,35.3791,250600.0
2015-12-22 09:40:00,42.8,42.9,42.78,42.8,348178.0,35.3791,35.4618,35.3626,35.3791,348178.0
2015-12-22 09:50:00,42.81,42.82,42.73,42.75,195055.0,35.3874,35.3956,35.3212,35.3378,195055.0
2015-12-22 10:00:00,42.75,42.8,42.73,42.8,107196.0,35.3378,35.3791,35.3212,35.3791,107196.0
2015-12-22 10:10:00,42.81,42.85,42.73,42.77,125829.0,35.3874,35.4204,35.3212,35.3543,125829.0
2015-12-22 10:20:00,42.77,42.91,42.77,42.9,129698.0,35.3543,35.47,35.3543,35.4618,129698.0
2015-12-22 10:30:00,42.91,42.94,42.84,42.89,126826.0,35.47,35.4948,35.4122,35.4535,126826.0
2015-12-22 10:40:00,42.89,42.91,42.82,42.85,69902.0,35.4535,35.47,35.3956,35.4204,69902.0
2015-12-22 10:50:00,42.85,42.88,42.83,42.87,88409.0,35.4204,35.4452,35.4039,35.437,88409.0
2015-12-22 11:00:00,42.87,42.94,42.85,42.94,142143.0,35.437,35.4948,35.4204,35.4948,142143.0
2015-12-22 11:10:00,42.93,42.98,42.92,42.92,57823.0,35.4865,35.5279,35.4783,35.4783,57823.0
2015-12-22 11:20:00,42.92,42.94,42.84,42.89,71409.0,35.4783,35.4948,35.4122,35.4535,71409.0
2015-12-22 11:30:00,42.89,43.01,42.89,42.99,135988.0,35.4535,35.5527,35.4535,35.5361,135988.0
2015-12-22 11:40:00,42.99,43.0,42.96,42.99,261695.0,35.5361,35.5444,35.5113,35.5361,261695.0
2015-12-22 11:50:00,42.99,43.01,42.96,43.01,93229.0,35.5361,35.5527,35.5113,35.5527,93229.0
2015-12-22 12:00:00,43.01,43.02,42.97,43.0,94516.0,35.5527,35.5609,35.5196,35.5444,94516.0
2015-12-22 12:10:00,42.99,43.05,42.95,43.03,96050.0,35.5361,35.5857,35.5031,35.5692,96050.0
2015-12-22 12:20:00,43.03,43.03,42.98,43.01,57947.0,35.5692,35.5692,35.5279,35.5527,57947.0
2015-12-22 12:30:00,43.01,43.1,43.01,43.08,76557.0,35.5527,35.6271,35.5527,35.6105,76557.0
2015-12-22 12:40:00,43.08,43.12,43.06,43.11,71324.0,35.6105,35.6436,35.594,35.6353,71324.0
2015-12-22 12:50:00,43.11,43.19,43.11,43.18,79480.0,35.6353,35.7015,35.6353,35.6932,79480.0
2015-12-22 13:00:00,43.18,43.22,43.16,43.17,54254.0,35.6932,35.7263,35.6767,35.6849,54254.0
2015-12-22 13:10:00,43.17,43.19,43.15,43.17,60444.0,35.6849,35.7015,35.6684,35.6849,60444.0
2015-12-22 13:20:00,43.18,43.2,43.16,43.19,55293.0,35.6932,35.7097,35.6767,35.7015,55293.0
2015-12-22 13:30:00,43.19,43.22,43.15,43.22,309066.0,35.7015,35.7263,35.6684,35.7263,309066.0
2015-12-22 13:40:00,43.21,43.29,43.2,43.28,59817.0,35.718,35.7841,35.7097,35.7759,59817.0
2015-12-22 13:50:00,43.28,43.31,43.26,43.29,54805.0,35.7759,35.8007,35.7593,35.7841,54805.0
2015-12-22 14:00:00,43.3,43.31,43.27,43.28,32341.0,35.7924,35.8007,35.7676,35.7759,32341.0
2015-12-22 14:10:00,43.28,43.3,43.27,43.27,50861.0,35.7759,35.7924,35.7676,35.7676,50861.0
2015-12-22 14:20:00,43.28,43.31,43.27,43.27,69746.0,35.7759,35.8007,35.7676,35.7676,69746.0
2015-12-22 14:30:00,43.27,43.3,43.24,43.24,56554.0,35.7676,35.7924,35.7428,35.7428,56554.0
2015-12-22 14:40:00,43.24,43.28,43.23,43.26,82726.0,35.7428,35.7759,35.7345,35.7593,82726.0
2015-12-22 14:50:00,43.25,43.28,43.24,43.27,139350.0,35.7511,35.7759,35.7428,35.7676,139350.0
2015-12-22 15:00:00,43.27,43.36,43.27,43.3,110747.0,35.7676,35.842,35.7676,35.7924,110747.0
2015-12-22 15:10:00,43.3,43.35,43.3,43.34,106523.0,35.7924,35.8337,35.7924,35.8255,106523.0
2015-12-22 15:20:00,43.34,43.39,43.31,43.32,120602.0,35.8255,35.8668,35.8007,35.8089,120602.0
2015-12-22 15:30:00,43.32,43.35,43.27,43.29,283264.0,35.8089,35.8337,35.7676,35.7841,283264.0
2015-12-22 15:40:00,43.29,43.29,43.12,43.16,253706.0,35.7841,35.7841,35.6436,35.6767,253706.0
2015-12-22 15:50:00,43.16,43.22,43.14,43.19,431948.0,35.6767,35.7263,35.6601,35.7015,431948.0
2015-12-23 09:30:00,43.5,43.72,43.5,43.62,207356.0,35.9577,36.1396,35.9577,36.0569,207356.0
2015-12-23 09:40:00,43.61,43.66,43.59,43.65,291688.0,36.0486,36.09,36.0321,36.0817,291688.0
2015-12-23 09:50:00,43.65,43.7,43.61,43.66,85842.0,36.0817,36.123,36.0486,36.09,85842.0
2015-12-23 10:00:00,43.66,43.73,43.61,43.63,167844.0,36.09,36.1478,36.0486,36.0652,167844.0
2015-12-23 10:10:00,43.63,43.67,43.61,43.66,76894.0,36.0652,36.0982,36.0486,36.09,76894.0
2015-12-23 10:20:00,43.66,43.69,43.64,43.66,66234.0,36.09,36.1148,36.0734,36.09,66234.0
2015-12-23 10:30:00,43.66,43.82,43.66,43.82,103978.0,36.09,36.2222,36.09,36.2222,103978.0
2015-12-23 10:40:00,43.83,43.86,43.8,43.86,143947.0,36.2305,36.2553,36.2057,36.2553,143947.0
2015-12-23 10:50:00,43.87,43.9,43.85,43.9,135417.0,36.2636,36.2884,36.247,36.2884,135417.0
2015-12-23 11:00:00,43.9,43.92,43.86,43.89,115351.0,36.2884,36.3049,36.2553,36.2801,115351.0
2015-12-23 11:10:00,43.89,43.94,43.88,43.94,69361.0,36.2801,36.3214,36.2718,36.3214,69361.0
2015-12-23 11:20:00,43.95,43.95,43.92,43.93,74889.0,36.3297,36.3297,36.3049,36.3132,74889.0
2015-12-23 11:30:00,43.94,43.96,43.91,43.91,106790.0,36.3214,36.338,36.2966,36.2966,106790.0
2015-12-23 11:40:00,43.91,43.97,43.9,43.97,44146.0,36.2966,36.3462,36.2884,36.3462,44146.0
2015-12-23 11:50:00,43.96,44.0,43.92,43.98,75003.0,36.338,36.371,36.3049,36.3545,75003.0
2015-12-23 12:00:00,43.99,44.09,43.99,44.07,96726.0,36.3628,36.4454,36.3628,36.4289,96726.0
2015-12-23 12:10:00,44.07,44.09,43.99,44.0,79013.0,36.4289,36.4454,36.3628,36.371,79013.0
2015-12-23 12:20:00,44.01,44.05,44.0,44.0,102358.0,36.3793,36.4124,36.371,36.371,102358.0
2015-12-23 12:30:00,44.01,44.03,43.99,44.0,130146.0,36.3793,36.3958,36.3628,36.371,130146.0
2015-12-23 12:40:00,44.01,44.04,43.97,44.0,53068.0,36.3793,36.4041,36.3462,36.371,53068.0
2015-12-23 12:50:00,43.99,44.03,43.99,44.0,123653.0,36.3628,36.3958,36.3628,36.371,123653.0
2015-12-23 13:00:00,44.0,44.02,43.98,44.01,50282.0,36.371,36.3876,36.3545,36.3793,50282.0
2015-12-23 13:10:00,44.01,44.04,44.0,44.03,36983.0,36.3793,36.4041,36.371,36.3958,36983.0
2015-12-23 13:20:00,44.03,44.08,44.03,44.08,36447.0,36.3958,36.4372,36.3958,36.4372,36447.0
2015-12-23 13:30:00,44.07,44.07,44.0,44.01,56578.0,36.4289,36.4289,36.371,36.3793,56578.0
2015-12-23 13:40:00,44.02,44.08,44.01,44.05,89570.0,36.3876,36.4372,36.3793,36.4124,89570.0
2015-12-23 13:50:00,44.05,44.08,44.03,44.07,25942.0,36.4124,36.4372,36.3958,36.4289,25942.0
2015-12-23 14:00:00,44.08,44.11,44.06,44.09,91068.0,36.4372,36.462,36.4206,36.4454,91068.0
2015-12-23 14:10:00,44.09,44.12,44.06,44.09,442697.0,36.4454,36.4702,36.4206,36.4454,442697.0
2015-12-23 14:20:00,44.09,44.18,44.08,44.17,75257.0,36.4454,36.5198,36.4372,36.5116,75257.0
2015-12-23 14:30:00,44.17,44.28,44.17,44.26,79680.0,36.5116,36.6025,36.5116,36.5859,79680.0
2015-12-23 14:40:00,44.26,44.28,44.2,44.23,67616.0,36.5859,36.6025,36.5363,36.5611,67616.0
2015-12-23 14:50:00,44.24,44.24,44.18,44.19,72636.0,36.5694,36.5694,36.5198,36.5281,72636.0
2015-12-23 15:00:00,44.19,44.23,44.19,44.22,67110.0,36.5281,36.5611,36.5281,36.5529,67110.0
2015-12-23 15:10:00,44.23,44.25,44.21,44.23,91596.0,36.5611,36.5777,36.5446,36.5611,91596.0
2015-12-23 15:20:00,44.22,44.27,44.22,44.25,88819.0,36.5529,36.5942,36.5529,36.5777,88819.0
2015-12-23 15:30:00,44.25,44.25,44.15,44.19,645545.0,36.5777,36.5777,36.495,36.5281,645545.0
2015-12-23 15:40:00,44.18,44.23,44.17,44.2,247915.0,36.5198,36.5611,36.5116,36.5363,247915.0
2015-12-23 15:50:00,44.2,44.24,44.18,44.22,972256.0,36.5363,36.5694,36.5198,36.5529,972256.0
2015-12-24 09:30:00,44.11,44.29,44.11,44.18,268074.0,36.462,36.6107,36.462,36.5198,268074.0
2015-12-24 09:40:00,44.18,44.26,44.12,44.12,259522.0,36.5198,36.5859,36.4702,36.4702,259522.0
2015-12-24 09:50:00,44.12,44.16,44.09,44.11,97140.0,36.4702,36.5033,36.4454,36.462,97140.0
2015-12-24 10:00:00,44.11,44.11,44.02,44.1,233753.0,36.462,36.462,36.3876,36.4537,233753.0
2015-12-24 10:10:00,44.09,44.19,44.08,44.19,232886.0,36.4454,36.5281,36.4372,36.5281,232886.0
2015-12-24 10:20:00,44.18,44.2,44.12,44.2,108418.0,36.5198,36.5363,36.4702,36.5363,108418.0
2015-12-24 10:30:00,44.2,44.2,44.12,44.13,118387.0,36.5363,36.5363,36.4702,36.4785,118387.0
2015-12-24 10:40:00,44.13,44.15,44.1,44.13,117283.0,36.4785,36.495,36.4537,36.4785,117283.0
2015-12-24 10:50:00,44.13,44.13,44.09,44.13,171331.0,36.4785,36.4785,36.4454,36.4785,171331.0
2015-12-24 11:00:00,44.14,44.2,44.13,44.18,113231.0,36.4868,36.5363,36.4785,36.5198,113231.0
2015-12-24 11:10:00,44.19,44.2,44.13,44.13,132270.0,36.5281,36.5363,36.4785,36.4785,132270.0
2015-12-24 11:20:00,44.14,44.2,44.13,44.2,154399.0,36.4868,36.5363,36.4785,36.5363,154399.0
2015-12-24 11:30:00,44.2,44.22,44.14,44.18,123468.0,36.5363,36.5529,36.4868,36.5198,123468.0
2015-12-24 11:40:00,44.18,44.2,44.14,44.19,126830.0,36.5198,36.5363,36.4868,36.5281,126830.0
2015-12-24 11:50:00,44.19,44.19,44.14,44.16,102087.0,36.5281,36.5281,36.4868,36.5033,102087.0
2015-12-24 12:00:00,44.16,44.18,44.12,44.18,130193.0,36.5033,36.5198,36.4702,36.5198,130193.0
2015-12-24 12:10:00,44.18,44.21,44.16,44.2,290135.0,36.5198,36.5446,36.5033,36.5363,290135.0
2015-12-24 12:20:00,44.21,44.26,44.19,44.26,123604.0,36.5446,36.5859,36.5281,36.5859,123604.0
2015-12-24 12:30:00,44.27,44.29,44.23,44.24,169746.0,36.5942,36.6107,36.5611,36.5694,169746.0
2015-12-24 12:40:00,44.25,44.28,44.23,44.24,182425.0,36.5777,36.6025,36.5611,36.5694,182425.0
2015-12-24 12:50:00,44.23,44.24,44.12,44.12,272462.0,36.5611,36.5694,36.4702,36.4702,272462.0
2015-12-28 09:30:00,43.92,43.92,43.75,43.85,275515.0,36.3049,36.3049,36.1644,36.247,275515.0
2015-12-28 09:40:00,43.85,43.9,43.78,43.79,119636.0,36.247,36.2884,36.1892,36.1974,119636.0
2015-12-28 09:50:00,43.79,43.79,43.7,43.71,185340.0,36.1974,36.1974,36.123,36.1313,185340.0
2015-12-28 10:00:00,43.7,43.7,43.54,43.58,256840.0,36.123,36.123,35.9908,36.0238,256840.0
2015-12-28 10:10:00,43.59,43.64,43.58,43.64,150773.0,36.0321,36.0734,36.0238,36.0734,150773.0
2015-12-28 10:20:00,43.64,43.67,43.61,43.66,110257.0,36.0734,36.0982,36.0486,36.09,110257.0
2015-12-28 10:30:00,43.66,43.7,43.64,43.68,133335.0,36.09,36.123,36.0734,36.1065,133335.0
2015-12-28 10:40:00,43.68,43.7,43.57,43.57,116998.0,36.1065,36.123,36.0156,36.0156,116998.0
2015-12-28 10:50:00,43.57,43.62,43.56,43.61,109609.0,36.0156,36.0569,36.0073,36.0486,109609.0
2015-12-28 11:00:00,43.61,43.63,43.58,43.63,83779.0,36.0486,36.0652,36.0238,36.0652,83779.0
2015-12-28 11:10:00,43.63,43.66,43.59,43.59,57030.0,36.0652,36.09,36.0321,36.0321,57030.0
2015-12-28 11:20:00,43.6,43.62,43.55,43.57,54692.0,36.0404,36.0569,35.999,36.0156,54692.0
2015-12-28 11:30:00,43.58,43.68,43.56,43.66,90221.0,36.0238,36.1065,36.0073,36.09,90221.0
2015-12-28 11:40:00,43.65,43.71,43.65,43.69,54432.0,36.0817,36.1313,36.0817,36.1148,54432.0
2015-12-28 11:50:00,43.69,43.76,43.69,43.72,117292.0,36.1148,36.1726,36.1148,36.1396,117292.0
2015-12-28 12:00:00,43.7,43.77,43.69,43.76,92268.0,36.123,36.1809,36.1148,36.1726,92268.0
2015-12-28 12:10:00,43.76,43.77,43.71,43.72,50486.0,36.1726,36.1809,36.1313,36.1396,50486.0
2015-12-28 12:20:00,43.71,43.73,43.67,43.73,91730.0,36.1313,36.1478,36.0982,36.1478,91730.0
2015-12-28 12:30:00,43.73,43.75,43.7,43.73,107701.0,36.1478,36.1644,36.123,36.1478,107701.0
2015-12-28 12:40:00,43.72,43.73,43.67,43.72,63631.0,36.1396,36.1478,36.0982,36.1396,63631.0
2015-12-28 12:50:00,43.71,43.73,43.66,43.67,50396.0,36.1313,36.1478,36.09,36.0982,50396.0
2015-12-28 13:00:00,43.67,43.73,43.67,43.71,38295.0,36.0982,36.1478,36.0982,36.1313,38295.0
2015-12-28 13:10:00,43.71,43.8,43.7,43.78,67509.0,36.1313,36.2057,36.123,36.1892,67509.0
2015-12-28 13:20:00,43.78,43.79,43.74,43.77,46533.0,36.1892,36.1974,36.1561,36.1809,46533.0
2015-12-28 13:30:00,43.78,43.85,43.77,43.77,74954.0,36.1892,36.247,36.1809,36.1809,74954.0
2015-12-28 13:40:00,43.78,43.8,43.75,43.76,40227.0,36.1892,36.2057,36.1644,36.1726,40227.0
2015-12-28 13:50:00,43.76,43.78,43.71,43.72,89668.0,36.1726,36.1892,36.1313,36.1396,89668.0
2015-12-28 14:00:00,43.71,43.75,43.71,43.73,46721.0,36.1313,36.1644,36.1313,36.1478,46721.0
2015-12-28 14:10:00,43.72,43.73,43.68,43.72,64667.0,36.1396,36.1478,36.1065,36.1396,64667.0
2015-12-28 14:20:00,43.72,43.75,43.7,43.75,67620.0,36.1396,36.1644,36.123,36.1644,67620.0
2015-12-28 14:30:00,43.75,43.77,43.72,43.77,47567.0,36.1644,36.1809,36.1396,36.1809,47567.0
2015-12-28 14:40:00,43.77,43.79,43.74,43.78,54165.0,36.1809,36.1974,36.1561,36.1892,54165.0
2015-12-28 14:50:00,43.79,43.79,43.76,43.77,51950.0,36.1974,36.1974,36.1726,36.1809,51950.0
2015-12-28 15:00:00,43.78,43.79,43.74,43.75,58769.0,36.1892,36.1974,36.1561,36.1644,58769.0
2015-12-28 15:10:00,43.76,43.77,43.69,43.7,195884.0,36.1726,36.1809,36.1148,36.123,195884.0
2015-12-28 15:20:00,43.7,43.77,43.7,43.76,113687.0,36.123,36.1809,36.123,36.1726,113687.0
2015-12-28 15:30:00,43.76,43.78,43.73,43.76,135588.0,36.1726,36.1892,36.1478,36.1726,135588.0
2015-12-28 15:40:00,43.76,43.78,43.75,43.77,125177.0,36.1726,36.1892,36.1644,36.1809,125177.0
2015-12-28 15:50:00,43.77,43.8,43.76,43.78,224201.0,36.1809,36.2057,36.1726,36.1892,224201.0
2015-12-29 09:30:00,44.05,44.31,44.05,44.28,129857.0,36.4124,36.6273,36.4124,36.6025,129857.0
2015-12-29 09:40:00,44.27,44.35,44.19,44.31,289374.0,36.5942,36.6603,36.5281,36.6273,289374.0
2015-12-29 09:50:00,44.3,44.33,44.24,44.29,122979.0,36.619,36.6438,36.5694,36.6107,122979.0
2015-12-29 10:00:00,44.29,44.32,44.26,44.27,98154.0,36.6107,36.6355,36.5859,36.5942,98154.0
2015-12-29 10:10:00,44.27,44.3,44.18,44.2,88202.0,36.5942,36.619,36.5198,36.5363,88202.0
2015-12-29 10:20:00,44.21,44.24,44.14,44.19,45665.0,36.5446,36.5694,36.4868,36.5281,45665.0
2015-12-29 10:30:00,44.2,44.21,44.11,44.12,93757.0,36.5363,36.5446,36.462,36.4702,93757.0
2015-12-29 10:40:00,44.12,44.13,44.07,44.07,64865.0,36.4702,36.4785,36.4289,36.4289,64865.0
2015-12-29 10:50:00,44.06,44.1,44.03,44.05,43900.0,36.4206,36.4537,36.3958,36.4124,43900.0
2015-12-29 11:00:00,44.05,44.09,44.03,44.09,50845.0,36.4124,36.4454,36.3958,36.4454,50845.0
2015-12-29 11:10:00,44.09,44.13,44.05,44.13,60116.0,36.4454,36.4785,36.4124,36.4785,60116.0
2015-12-29 11:20:00,44.12,44.14,44.1,44.12,25906.0,36.4702,36.4868,36.4537,36.4702,25906.0
2015-12-29 11:30:00,44.11,44.15,44.09,44.1,60491.0,36.462,36.495,36.4454,36.4537,60491.0
2015-12-29 11:40:00,44.1,44.12,44.03,44.04,82625.0,36.4537,36.4702,36.3958,36.4041,82625.0
2015-12-29 11:50:00,44.04,44.09,44.03,44.08,54943.0,36.4041,36.4454,36.3958,36.4372,54943.0
2015-12-29 12:00:00,44.08,44.1,44.06,44.08,33856.0,36.4372,36.4537,36.4206,36.4372,33856.0
2015-12-29 12:10:00,44.07,44.13,44.06,44.13,45503.0,36.4289,36.4785,36.4206,36.4785,45503.0
2015-12-29 12:20:00,44.13,44.14,44.11,44.12,53273.0,36.4785,36.4868,36.462,36.4702,53273.0
2015-12-29 12:30:00,44.11,44.12,44.06,44.09,55695.0,36.462,36.4702,36.4206,36.4454,55695.0
2015-12-29 12:40:00,44.09,44.09,44.05,44.06,34904.0,36.4454,36.4454,36.4124,36.4206,34904.0
2015-12-29 12:50:00,44.07,44.09,44.04,44.09,44123.0,36.4289,36.4454,36.4041,36.4454,44123.0
2015-12-29 13:00:00,44.09,44.1,44.06,44.07,73121.0,36.4454,36.4537,36.4206,36.4289,73121.0
2015-12-29 13:10:00,44.09,44.17,44.09,44.17,62342.0,36.4454,36.5116,36.4454,36.5116,62342.0
2015-12-29 13:20:00,44.16,44.19,44.14,44.18,26041.0,36.5033,36.5281,36.4868,36.5198,26041.0
2015-12-29 13:30:00,44.18,44.18,44.15,44.16,75963.0,36.5198,36.5198,36.495,36.5033,75963.0
2015-12-29 13:40:00,44.17,44.23,44.16,44.23,44410.0,36.5116,36.5611,36.5033,36.5611,44410.0
2015-12-29 13:50:00,44.24,44.27,44.23,44.25,99943.0,36.5694,36.5942,36.5611,36.5777,99943.0
2015-12-29 14:00:00,44.25,44.3,44.24,44.27,63412.0,36.5777,36.619,36.5694,36.5942,63412.0
2015-12-29 14:10:00,44.27,44.28,44.22,44.23,60088.0,36.5942,36.6025,36.5529,36.5611,60088.0
2015-12-29 14:20:00,44.23,44.27,44.22,44.25,94880.0,36.5611,36.5942,36.5529,36.5777,94880.0
2015-12-29 14:30:00,44.25,44.25,44.18,44.22,86211.0,36.5777,36.5777,36.5198,36.5529,86211.0
2015-12-29 14:40:00,44.22,44.24,44.21,44.22,58162.0,36.5529,36.5694,36.5446,36.5529,58162.0
2015-12-29 14:50:00,44.23,44.28,44.22,44.28,61717.0,36.5611,36.6025,36.5529,36.6025,61717.0
2015-12-29 15:00:00,44.28,44.33,44.28,44.32,71081.0,36.6025,36.6438,36.6025,36.6355,71081.0
2015-12-29 15:10:00,44.33,44.37,44.31,44.34,132603.0,36.6438,36.6769,36.6273,36.6521,132603.0
2015-12-29 15:20:00,44.34,44.34,44.31,44.34,165940.0,36.6521,36.6521,36.6273,36.6521,165940.0
2015-12-29 15:30:00,44.34,44.35,44.23,44.23,213957.0,36.6521,36.6603,36.5611,36.5611,213957.0
2015-12-29 15:40:00,44.23,44.25,44.2,44.24,298098.0,36.5611,36.5777,36.5363,36.5694,298098.0
2015-12-29 15:50:00,44.24,44.29,44.23,44.23,284843.0,36.5694,36.6107,36.5611,36.5611,284843.0
2015-12-30 09:30:00,44.07,44.13,43.96,44.08,118731.0,36.4289,36.4785,36.338,36.4372,118731.0
2015-12-30 09:40:00,44.09,44.12,44.02,44.1,103856.0,36.4454,36.4702,36.3876,36.4537,103856.0
2015-12-30 09:50:00,44.09,44.16,44.08,44.12,51044.0,36.4454,36.5033,36.4372,36.4702,51044.0
2015-12-30 10:00:00,44.12,44.21,44.12,44.15,74673.0,36.4702,36.5446,36.4702,36.495,74673.0
2015-12-30 10:10:00,44.15,44.16,44.07,44.09,85391.0,36.495,36.5033,36.4289,36.4454,85391.0
2015-12-30 10:20:00,44.09,44.09,44.05,44.06,125063.0,36.4454,36.4454,36.4124,36.4206,125063.0
2015-12-30 10:30:00,44.05,44.06,44.01,44.01,58816.0,36.4124,36.4206,36.3793,36.3793,58816.0
2015-12-30 10:40:00,44.01,44.09,44.01,44.07,67677.0,36.3793,36.4454,36.3793,36.4289,67677.0
2015-12-30 10:50:00,44.07,44.1,44.06,44.08,69452.0,36.4289,36.4537,36.4206,36.4372,69452.0
2015-12-30 11:00:00,44.08,44.15,44.08,44.13,61229.0,36.4372,36.495,36.4372,36.4785,61229.0
2015-12-30 11:10:00,44.13,44.14,44.09,44.09,35426.0,36.4785,36.4868,36.4454,36.4454,35426.0
2015-12-30 11:20:00,44.1,44.14,44.07,44.14,47780.0,36.4537,36.4868,36.4289,36.4868,47780.0
2015-12-30 11:30:00,44.13,44.13,44.08,44.08,37006.0,36.4785,36.4785,36.4372,36.4372,37006.0
2015-12-30 11:40:00,44.08,44.1,44.06,44.07,60578.0,36.4372,36.4537,36.4206,36.4289,60578.0
2015-12-30 11:50:00,44.07,44.1,44.06,44.08,47833.0,36.4289,36.4537,36.4206,36.4372,47833.0
2015-12-30 12:00:00,44.09,44.09,44.05,44.07,31912.0,36.4454,36.4454,36.4124,36.4289,31912.0
2015-12-30 12:10:00,44.08,44.08,44.04,44.05,29919.0,36.4372,36.4372,36.4041,36.4124,29919.0
2015-12-30 12:20:00,44.05,44.06,44.03,44.05,65547.0,36.4124,36.4206,36.3958,36.4124,65547.0
2015-12-30 12:30:00,44.04,44.04,44.0,44.01,28364.0,36.4041,36.4041,36.371,36.3793,28364.0
2015-12-30 12:40:00,44.02,44.02,43.97,43.97,26671.0,36.3876,36.3876,36.3462,36.3462,26671.0
2015-12-30 12:50:00,43.97,43.98,43.91,43.92,35080.0,36.3462,36.3545,36.2966,36.3049,35080.0
2015-12-30 13:00:00,43.93,43.97,43.93,43.94,48796.0,36.3132,36.3462,36.3132,36.3214,48796.0
2015-12-30 13:10:00,43.93,43.94,43.89,43.9,60125.0,36.3132,36.3214,36.2801,36.2884,60125.0
2015-12-30 13:20:00,43.89,43.9,43.84,43.86,33572.0,36.2801,36.2884,36.2388,36.2553,33572.0
2015-12-30 13:30:00,43.86,43.9,43.85,43.89,81269.0,36.2553,36.2884,36.247,36.2801,81269.0
2015-12-30 13:40:00,43.89,43.91,43.88,43.89,37244.0,36.2801,36.2966,36.2718,36.2801,37244.0
2015-12-30 13:50:00,43.89,43.89,43.86,43.88,37047.0,36.2801,36.2801,36.2553,36.2718,37047.0
2015-12-30 14:00:00,43.89,43.9,43.84,43.85,22196.0,36.2801,36.2884,36.2388,36.247,22196.0
2015-12-30 14:10:00,43.84,43.87,43.83,43.87,58334.0,36.2388,36.2636,36.2305,36.2636,58334.0
2015-12-30 14:20:00,43.88,43.88,43.83,43.84,43604.0,36.2718,36.2718,36.2305,36.2388,43604.0
2015-12-30 14:30:00,43.83,43.87,43.83,43.84,23303.0,36.2305,36.2636,36.2305,36.2388,23303.0
2015-12-30 14:40:00,43.84,43.84,43.82,43.82,25237.0,36.2388,36.2388,36.2222,36.2222,25237.0
2015-12-30 14:50:00,43.83,43.86,43.81,43.85,36770.0,36.2305,36.2553,36.214,36.247,36770.0
2015-12-30 15:00:00,43.86,43.89,43.85,43.87,56783.0,36.2553,36.2801,36.247,36.2636,56783.0
2015-12-30 15:10:00,43.87,43.91,43.85,43.91,30870.0,36.2636,36.2966,36.247,36.2966,30870.0
2015-12-30 15:20:00,43.91,43.92,43.9,43.91,40972.0,36.2966,36.3049,36.2884,36.2966,40972.0
2015-12-30 15:30:00,43.9,43.91,43.74,43.81,458052.0,36.2884,36.2966,36.1561,36.214,458052.0
2015-12-30 15:40:00,43.81,43.86,43.78,43.85,234138.0,36.214,36.2553,36.1892,36.247,234138.0
2015-12-30 15:50:00,43.86,43.86,43.79,43.79,572068.0,36.2553,36.2553,36.1974,36.1974,572068.0
2015-12-31 09:30:00,43.7,43.8,43.45,43.8,296072.0,36.123,36.2057,35.9164,36.2057,296072.0
2015-12-31 09:40:00,43.8,43.86,43.63,43.7,291541.0,36.2057,36.2553,36.0652,36.123,291541.0
2015-12-31 09:50:00,43.69,43.72,43.64,43.68,124743.0,36.1148,36.1396,36.0734,36.1065,124743.0
2015-12-31 10:00:00,43.67,43.7,43.65,43.69,112028.0,36.0982,36.123,36.0817,36.1148,112028.0
2015-12-31 10:10:00,43.69,43.73,43.68,43.71,65980.0,36.1148,36.1478,36.1065,36.1313,65980.0
2015-12-31 10:20:00,43.71,43.73,43.61,43.64,97082.0,36.1313,36.1478,36.0486,36.0734,97082.0
2015-12-31 10:30:00,43.64,43.64,43.55,43.57,72791.0,36.0734,36.0734,35.999,36.0156,72791.0
2015-12-31 10:40:00,43.57,43.6,43.54,43.59,96134.0,36.0156,36.0404,35.9908,36.0321,96134.0
2015-12-31 10:50:00,43.59,43.62,43.58,43.62,42507.0,36.0321,36.0569,36.0238,36.0569,42507.0
2015-12-31 11:00:00,43.63,43.69,43.61,43.65,130869.0,36.0652,36.1148,36.0486,36.0817,130869.0
2015-12-31 11:10:00,43.66,43.68,43.63,43.68,99956.0,36.09,36.1065,36.0652,36.1065,99956.0
2015-12-31 11:20:00,43.68,43.69,43.63,43.67,84284.0,36.1065,36.1148,36.0652,36.0982,84284.0
2015-12-31 11:30:00,43.66,43.74,43.63,43.73,95075.0,36.09,36.1561,36.0652,36.1478,95075.0
2015-12-31 11:40:00,43.73,43.83,43.73,43.82,138897.0,36.1478,36.2305,36.1478,36.2222,138897.0
2015-12-31 11:50:00,43.82,43.82,43.76,43.81,49611.0,36.2222,36.2222,36.1726,36.214,49611.0
2015-12-31 12:00:00,43.82,43.87,43.77,43.87,157445.0,36.2222,36.2636,36.1809,36.2636,157445.0
2015-12-31 12:10:00,43.87,43.88,43.82,43.88,69814.0,36.2636,36.2718,36.2222,36.2718,69814.0
2015-12-31 12:20:00,43.87,43.92,43.85,43.9,51158.0,36.2636,36.3049,36.247,36.2884,51158.0
2015-12-31 12:30:00,43.9,43.91,43.86,43.88,55056.0,36.2884,36.2966,36.2553,36.2718,55056.0
2015-12-31 12:40:00,43.88,43.93,43.87,43.9,66155.0,36.2718,36.3132,36.2636,36.2884,66155.0
2015-12-31 12:50:00,43.9,43.9,43.83,43.83,26100.0,36.2884,36.2884,36.2305,36.2305,26100.0
2015-12-31 13:00:00,43.82,43.85,43.71,43.71,108739.0,36.2222,36.247,36.1313,36.1313,108739.0
2015-12-31 13:10:00,43.71,43.78,43.7,43.77,57739.0,36.1313,36.1892,36.123,36.1809,57739.0
2015-12-31 13:20:00,43.78,43.81,43.77,43.77,33916.0,36.1892,36.214,36.1809,36.1809,33916.0
2015-12-31 13:30:00,43.77,43.78,43.73,43.75,70201.0,36.1809,36.1892,36.1478,36.1644,70201.0
2015-12-31 13:40:00,43.75,43.81,43.74,43.79,31712.0,36.1644,36.214,36.1561,36.1974,31712.0
2015-12-31 13:50:00,43.79,43.82,43.78,43.81,35294.0,36.1974,36.2222,36.1892,36.214,35294.0
2015-12-31 14:00:00,43.82,43.83,43.76,43.77,45660.0,36.2222,36.2305,36.1726,36.1809,45660.0
2015-12-31 14:10:00,43.78,43.81,43.77,43.77,38617.0,36.1892,36.214,36.1809,36.1809,38617.0
2015-12-31 14:20:00,43.77,43.78,43.64,43.66,47208.0,36.1809,36.1892,36.0734,36.09,47208.0
2015-12-31 14:30:00,43.66,43.66,43.59,43.6,99311.0,36.09,36.09,36.0321,36.0404,99311.0
2015-12-31 14:40:00,43.61,43.68,43.61,43.65,63606.0,36.0486,36.1065,36.0486,36.0817,63606.0
2015-12-31 14:50:00,43.66,43.67,43.62,43.62,70462.0,36.09,36.0982,36.0569,36.0569,70462.0
2015-12-31 15:00:00,43.62,43.63,43.57,43.57,53107.0,36.0569,36.0652,36.0156,36.0156,53107.0
2015-12-31 15:10:00,43.57,43.64,43.54,43.62,300386.0,36.0156,36.0734,35.9908,36.0569,300386.0
2015-12-31 15:20:00,43.62,43.63,43.57,43.57,119740.0,36.0569,36.0652,36.0156,36.0156,119740.0
2015-12-31 15:30:00,43.57,43.66,43.56,43.63,149578.0,36.0156,36.09,36.0073,36.0652,149578.0
2015-12-31 15:40:00,43.62,43.63,43.55,43.58,219323.0,36.0569,36.0652,35.999,36.0238,219323.0
2015-12-31 15:50:00,43.59,43.59,43.44,43.44,482880.0,36.0321,36.0321,35.9081,35.9081,482880.0
2016-01-04 09:30:00,42.72,42.86,42.61,42.76,894401.0,35.313,35.4287,35.222,35.346,894401.0
2016-01-04 09:40:00,42.76,42.76,42.51,42.57,479814.0,35.346,35.346,35.1394,35.189,479814.0
2016-01-04 09:50:00,42.58,42.68,42.55,42.56,336513.0,35.1972,35.2799,35.1724,35.1807,336513.0
2016-01-04 10:00:00,42.56,42.57,42.43,42.51,522294.0,35.1807,35.189,35.0732,35.1394,522294.0
2016-01-04 10:10:00,42.54,42.64,42.48,42.63,304260.0,35.1642,35.2468,35.1146,35.2386,304260.0
2016-01-04 10:20:00,42.63,42.7,42.57,42.57,405886.0,35.2386,35.2964,35.189,35.189,405886.0
2016-01-04 10:30:00,42.56,42.56,42.48,42.48,260558.0,35.1807,35.1807,35.1146,35.1146,260558.0
2016-01-04 10:40:00,42.48,42.51,42.39,42.49,247651.0,35.1146,35.1394,35.0402,35.1228,247651.0
2016-01-04 10:50:00,42.48,42.5,42.37,42.39,165466.0,35.1146,35.1311,35.0236,35.0402,165466.0
2016-01-04 11:00:00,42.39,42.39,42.28,42.29,318361.0,35.0402,35.0402,34.9492,34.9575,318361.0
2016-01-04 11:10:00,42.3,42.35,42.25,42.32,227496.0,34.9658,35.0071,34.9245,34.9823,227496.0
2016-01-04 11:20:00,42.32,42.41,42.28,42.41,237934.0,34.9823,35.0567,34.9492,35.0567,237934.0
2016-01-04 11:30:00,42.41,42.45,42.37,42.41,116160.0,35.0567,35.0898,35.0236,35.0567,116160.0
2016-01-04 11:40:00,42.41,42.45,42.35,42.43,154280.0,35.0567,35.0898,35.0071,35.0732,154280.0
2016-01-04 11:50:00,42.44,42.46,42.4,42.44,123645.0,35.0815,35.098,35.0484,35.0815,123645.0
2016-01-04 12:00:00,42.43,42.48,42.38,42.43,90397.0,35.0732,35.1146,35.0319,35.0732,90397.0
2016-01-04 12:10:00,42.43,42.46,42.39,42.39,46937.0,35.0732,35.098,35.0402,35.0402,46937.0
2016-01-04 12:20:00,42.39,42.46,42.35,42.43,78459.0,35.0402,35.098,35.0071,35.0732,78459.0
2016-01-04 12:30:00,42.43,42.47,42.37,42.46,154360.0,35.0732,35.1063,35.0236,35.098,154360.0
2016-01-04 12:40:00,42.46,42.53,42.42,42.47,118403.0,35.098,35.1559,35.065,35.1063,118403.0
2016-01-04 12:50:00,42.47,42.56,42.47,42.5,107451.0,35.1063,35.1807,35.1063,35.1311,107451.0
2016-01-04 13:00:00,42.5,42.61,42.47,42.61,120007.0,35.1311,35.222,35.1063,35.222,120007.0
2016-01-04 13:10:00,42.62,42.68,42.6,42.63,141475.0,35.2303,35.2799,35.2138,35.2386,141475.0
2016-01-04 13:20:00,42.64,42.68,42.56,42.63,88707.0,35.2468,35.2799,35.1807,35.2386,88707.0
2016-01-04 13:30:00,42.62,42.71,42.6,42.7,79131.0,35.2303,35.3047,35.2138,35.2964,79131.0
2016-01-04 13:40:00,42.69,42.7,42.64,42.69,172602.0,35.2882,35.2964,35.2468,35.2882,172602.0
2016-01-04 13:50:00,42.69,42.75,42.63,42.65,97733.0,35.2882,35.3378,35.2386,35.2551,97733.0
2016-01-04 14:00:00,42.65,42.65,42.55,42.6,131703.0,35.2551,35.2551,35.1724,35.2138,131703.0
2016-01-04 14:10:00,42.61,42.61,42.53,42.59,101064.0,35.222,35.222,35.1559,35.2055,101064.0
2016-01-04 14:20:00,42.6,42.65,42.6,42.61,72375.0,35.2138,35.2551,35.2138,35.222,72375.0
2016-01-04 14:30:00,42.61,42.62,42.48,42.51,121383.0,35.222,35.2303,35.1146,35.1394,121383.0
2016-01-04 14:40:00,42.5,42.56,42.47,42.52,123920.0,35.1311,35.1807,35.1063,35.1476,123920.0
2016-01-04 14:50:00,42.53,42.54,42.45,42.49,874756.0,35.1559,35.1642,35.0898,35.1228,874756.0
2016-01-04 15:00:00,42.49,42.49,42.36,42.43,492935.0,35.1228,35.1228,35.0154,35.0732,492935.0
2016-01-04 15:10:00,42.42,42.46,42.36,42.41,369528.0,35.065,35.098,35.0154,35.0567,369528.0
2016-01-04 15:20:00,42.41,42.42,42.36,42.42,481493.0,35.0567,35.065,35.0154,35.065,481493.0
2016-01-04 15:30:00,42.42,42.49,42.41,42.49,348424.0,35.065,35.1228,35.0567,35.1228,348424.0
2016-01-04 15:40:00,42.49,42.71,42.49,42.7,436201.0,35.1228,35.3047,35.1228,35.2964,436201.0
2016-01-04 15:50:00,42.69,42.76,42.62,42.73,1645771.0,35.2882,35.346,35.2303,35.3212,1645771.0
2016-01-05 09:30:00,42.92,42.92,42.66,42.67,855133.0,35.4783,35.4783,35.2634,35.2716,855133.0
2016-01-05 09:40:00,42.67,42.75,42.61,42.64,478839.0,35.2716,35.3378,35.222,35.2468,478839.0
2016-01-05 09:50:00,42.65,42.65,42.46,42.48,169524.0,35.2551,35.2551,35.098,35.1146,169524.0
2016-01-05 10:00:00,42.48,42.62,42.44,42.55,130408.0,35.1146,35.2303,35.0815,35.1724,130408.0
2016-01-05 10:10:00,42.56,42.65,42.56,42.62,174043.0,35.1807,35.2551,35.1807,35.2303,174043.0
2016-01-05 10:20:00,42.63,42.64,42.51,42.53,227397.0,35.2386,35.2468,35.1394,35.1559,227397.0
2016-01-05 10:30:00,42.52,42.58,42.45,42.58,207498.0,35.1476,35.1972,35.0898,35.1972,207498.0
2016-01-05 10:40:00,42.57,42.76,42.54,42.76,178300.0,35.189,35.346,35.1642,35.346,178300.0
2016-01-05 10:50:00,42.76,42.77,42.69,42.72,156801.0,35.346,35.3543,35.2882,35.313,156801.0
2016-01-05 11:00:00,42.72,42.73,42.64,42.64,281858.0,35.313,35.3212,35.2468,35.2468,281858.0
2016-01-05 11:10:00,42.64,42.64,42.53,42.53,139415.0,35.2468,35.2468,35.1559,35.1559,139415.0
2016-01-05 11:20:00,42.53,42.58,42.49,42.52,126495.0,35.1559,35.1972,35.1228,35.1476,126495.0
2016-01-05 11:30:00,42.51,42.61,42.51,42.53,118780.0,35.1394,35.222,35.1394,35.1559,118780.0
2016-01-05 11:40:00,42.53,42.58,42.49,42.57,78142.0,35.1559,35.1972,35.1228,35.189,78142.0
2016-01-05 11:50:00,42.58,42.61,42.54,42.57,102061.0,35.1972,35.222,35.1642,35.189,102061.0
2016-01-05 12:00:00,42.57,42.57,42.47,42.48,113512.0,35.189,35.189,35.1063,35.1146,113512.0
2016-01-05 12:10:00,42.48,42.51,42.4,42.5,215248.0,35.1146,35.1394,35.0484,35.1311,215248.0
2016-01-05 12:20:00,42.49,42.52,42.46,42.51,96710.0,35.1228,35.1476,35.098,35.1394,96710.0
2016-01-05 12:30:00,42.5,42.54,42.48,42.52,95519.0,35.1311,35.1642,35.1146,35.1476,95519.0
2016-01-05 12:40:00,42.52,42.53,42.44,42.51,69369.0,35.1476,35.1559,35.0815,35.1394,69369.0
2016-01-05 12:50:00,42.51,42.54,42.48,42.54,92672.0,35.1394,35.1642,35.1146,35.1642,92672.0
2016-01-05 13:00:00,42.55,42.6,42.51,42.55,114797.0,35.1724,35.2138,35.1394,35.1724,114797.0
2016-01-05 13:10:00,42.56,42.6,42.54,42.55,100161.0,35.1807,35.2138,35.1642,35.1724,100161.0
2016-01-05 13:20:00,42.54,42.56,42.51,42.56,91784.0,35.1642,35.1807,35.1394,35.1807,91784.0
2016-01-05 13:30:00,42.56,42.6,42.53,42.59,73271.0,35.1807,35.2138,35.1559,35.2055,73271.0
2016-01-05 13:40:00,42.59,42.69,42.59,42.68,137219.0,35.2055,35.2882,35.2055,35.2799,137219.0
2016-01-05 13:50:00,42.68,42.72,42.65,42.65,140463.0,35.2799,35.313,35.2551,35.2551,140463.0
2016-01-05 14:00:00,42.65,42.67,42.6,42.64,122797.0,35.2551,35.2716,35.2138,35.2468,122797.0
2016-01-05 14:10:00,42.64,42.68,42.61,42.68,141754.0,35.2468,35.2799,35.222,35.2799,141754.0
2016-01-05 14:20:00,42.68,42.77,42.67,42.73,123504.0,35.2799,35.3543,35.2716,35.3212,123504.0
2016-01-05 14:30:00,42.73,42.74,42.68,42.72,103316.0,35.3212,35.3295,35.2799,35.313,103316.0
2016-01-05 14:40:00,42.72,42.72,42.66,42.68,71991.0,35.313,35.313,35.2634,35.2799,71991.0
2016-01-05 14:50:00,42.69,42.71,42.66,42.7,90409.0,35.2882,35.3047,35.2634,35.2964,90409.0
2016-01-05 15:00:00,42.69,42.7,42.64,42.64,121495.0,35.2882,35.2964,35.2468,35.2468,121495.0
2016-01-05 15:10:00,42.64,42.7,42.64,42.65,142901.0,35.2468,35.2964,35.2468,35.2551,142901.0
2016-01-05 15:20:00,42.64,42.69,42.61,42.67,163718.0,35.2468,35.2882,35.222,35.2716,163718.0
2016-01-05 15:30:00,42.67,42.7,42.62,42.66,328551.0,35.2716,35.2964,35.2303,35.2634,328551.0
2016-01-05 15:40:00,42.67,42.75,42.66,42.71,245159.0,35.2716,35.3378,35.2634,35.3047,245159.0
2016-01-05 15:50:00,42.71,42.74,42.67,42.72,650441.0,35.3047,35.3295,35.2716,35.313,650441.0
2016-01-06 09:30:00,42.14,42.18,41.76,41.9,759074.0,34.8335,34.8666,34.5194,34.6351,759074.0
2016-01-06 09:40:00,41.91,41.91,41.81,41.9,668855.0,34.6434,34.6434,34.5607,34.6351,668855.0
2016-01-06 09:50:00,41.89,41.99,41.85,41.9,371517.0,34.6269,34.7095,34.5938,34.6351,371517.0
2016-01-06 10:00:00,41.89,41.94,41.8,41.83,317686.0,34.6269,34.6682,34.5525,34.5773,317686.0
2016-01-06 10:10:00,41.84,41.86,41.79,41.83,157181.0,34.5855,34.6021,34.5442,34.5773,157181.0
2016-01-06 10:20:00,41.83,42.08,41.83,42.08,259753.0,34.5773,34.7839,34.5773,34.7839,259753.0
2016-01-06 10:30:00,42.06,42.07,41.9,41.9,196411.0,34.7674,34.7757,34.6351,34.6351,196411.0
2016-01-06 10:40:00,41.89,41.9,41.76,41.8,150256.0,34.6269,34.6351,34.5194,34.5525,150256.0
2016-01-06 10:50:00,41.79,41.83,41.75,41.8,90070.0,34.5442,34.5773,34.5111,34.5525,90070.0
2016-01-06 11:00:00,41.8,41.94,41.8,41.85,130404.0,34.5525,34.6682,34.5525,34.5938,130404.0
2016-01-06 11:10:00,41.85,41.87,41.79,41.84,54769.0,34.5938,34.6103,34.5442,34.5855,54769.0
2016-01-06 11:20:00,41.84,41.94,41.84,41.88,178195.0,34.5855,34.6682,34.5855,34.6186,178195.0
2016-01-06 11:30:00,41.88,41.89,41.82,41.86,147073.0,34.6186,34.6269,34.569,34.6021,147073.0
2016-01-06 11:40:00,41.86,41.9,41.78,41.78,123703.0,34.6021,34.6351,34.5359,34.5359,123703.0
2016-01-06 11:50:00,41.78,41.78,41.66,41.66,142178.0,34.5359,34.5359,34.4367,34.4367,142178.0
2016-01-06 12:00:00,41.67,41.67,41.58,41.63,104074.0,34.445,34.445,34.3706,34.4119,104074.0
2016-01-06 12:10:00,41.64,41.68,41.6,41.63,69930.0,34.4202,34.4533,34.3872,34.4119,69930.0
2016-01-06 12:20:00,41.64,41.65,41.59,41.6,76197.0,34.4202,34.4285,34.3789,34.3872,76197.0
2016-01-06 12:30:00,41.6,41.7,41.57,41.66,133825.0,34.3872,34.4698,34.3624,34.4367,133825.0
2016-01-06 12:40:00,41.66,41.7,41.62,41.65,130998.0,34.4367,34.4698,34.4037,34.4285,130998.0
2016-01-06 12:50:00,41.66,41.68,41.61,41.61,118267.0,34.4367,34.4533,34.3954,34.3954,118267.0
2016-01-06 13:00:00,41.61,41.66,41.61,41.63,126321.0,34.3954,34.4367,34.3954,34.4119,126321.0
2016-01-06 13:10:00,41.63,41.63,41.55,41.56,102033.0,34.4119,34.4119,34.3458,34.3541,102033.0
2016-01-06 13:20:00,41.57,41.59,41.54,41.59,122826.0,34.3624,34.3789,34.3376,34.3789,122826.0
2016-01-06 13:30:00,41.59,41.62,41.56,41.59,94421.0,34.3789,34.4037,34.3541,34.3789,94421.0
2016-01-06 13:40:00,41.59,41.59,41.51,41.52,97318.0,34.3789,34.3789,34.3128,34.321,97318.0
2016-01-06 13:50:00,41.52,41.57,41.5,41.52,72535.0,34.321,34.3624,34.3045,34.321,72535.0
2016-01-06 14:00:00,41.51,41.65,41.48,41.64,315878.0,34.3128,34.4285,34.288,34.4202,315878.0
2016-01-06 14:10:00,41.64,41.65,41.56,41.65,141942.0,34.4202,34.4285,34.3541,34.4285,141942.0
2016-01-06 14:20:00,41.66,41.66,41.6,41.63,92130.0,34.4367,34.4367,34.3872,34.4119,92130.0
2016-01-06 14:30:00,41.63,41.64,41.57,41.58,89209.0,34.4119,34.4202,34.3624,34.3706,89209.0
2016-01-06 14:40:00,41.58,41.58,41.42,41.45,232823.0,34.3706,34.3706,34.2384,34.2632,232823.0
2016-01-06 14:50:00,41.44,41.44,41.36,41.38,80618.0,34.2549,34.2549,34.1888,34.2053,80618.0
2016-01-06 15:00:00,41.39,41.47,41.37,41.46,214540.0,34.2136,34.2797,34.197,34.2714,214540.0
2016-01-06 15:10:00,41.47,41.52,41.45,41.52,144301.0,34.2797,34.321,34.2632,34.321,144301.0
2016-01-06 15:20:00,41.52,41.56,41.48,41.55,398739.0,34.321,34.3541,34.288,34.3458,398739.0
2016-01-06 15:30:00,41.55,41.66,41.54,41.66,770964.0,34.3458,34.4367,34.3376,34.4367,770964.0
2016-01-06 15:40:00,41.65,41.66,41.6,41.65,535535.0,34.4285,34.4367,34.3872,34.4285,535535.0
2016-01-06 15:50:00,41.65,41.65,41.55,41.61,585734.0,34.4285,34.4285,34.3458,34.3954,585734.0
2016-01-07 09:30:00,40.84,41.05,40.77,41.04,422427.0,33.7589,33.9325,33.7011,33.9242,422427.0
2016-01-07 09:40:00,41.04,41.16,40.98,41.14,365701.0,33.9242,34.0234,33.8747,34.0069,365701.0
2016-01-07 09:50:00,41.14,41.25,41.1,41.11,554210.0,34.0069,34.0978,33.9738,33.9821,554210.0
2016-01-07 10:00:00,41.1,41.1,40.88,40.95,160674.0,33.9738,33.9738,33.792,33.8499,160674.0
2016-01-07 10:10:00,40.95,41.08,40.9,41.05,209456.0,33.8499,33.9573,33.8085,33.9325,209456.0
2016-01-07 10:20:00,41.05,41.07,40.93,41.0,230195.0,33.9325,33.949,33.8333,33.8912,230195.0
2016-01-07 10:30:00,41.0,41.17,41.0,41.14,243157.0,33.8912,34.0317,33.8912,34.0069,243157.0
2016-01-07 10:40:00,41.13,41.16,41.07,41.09,240101.0,33.9986,34.0234,33.949,33.9656,240101.0
2016-01-07 10:50:00,41.09,41.23,41.05,41.17,585397.0,33.9656,34.0813,33.9325,34.0317,585397.0
2016-01-07 11:00:00,41.18,41.23,41.15,41.15,221920.0,34.04,34.0813,34.0152,34.0152,221920.0
2016-01-07 11:10:00,41.15,41.15,41.02,41.08,198123.0,34.0152,34.0152,33.9077,33.9573,198123.0
2016-01-07 11:20:00,41.08,41.11,41.03,41.07,216826.0,33.9573,33.9821,33.916,33.949,216826.0
2016-01-07 11:30:00,41.07,41.11,41.03,41.07,218320.0,33.949,33.9821,33.916,33.949,218320.0
2016-01-07 11:40:00,41.07,41.08,40.93,40.97,193955.0,33.949,33.9573,33.8333,33.8664,193955.0
2016-01-07 11:50:00,40.96,40.98,40.85,40.85,547517.0,33.8581,33.8747,33.7672,33.7672,547517.0
2016-01-07 12:00:00,40.85,40.92,40.85,40.89,418570.0,33.7672,33.8251,33.7672,33.8003,418570.0
2016-01-07 12:10:00,40.89,40.95,40.85,40.93,127546.0,33.8003,33.8499,33.7672,33.8333,127546.0
2016-01-07 12:20:00,40.93,40.94,40.88,40.9,216265.0,33.8333,33.8416,33.792,33.8085,216265.0
2016-01-07 12:30:00,40.9,40.92,40.83,40.83,85728.0,33.8085,33.8251,33.7507,33.7507,85728.0
2016-01-07 12:40:00,40.82,40.94,40.82,40.92,58549.0,33.7424,33.8416,33.7424,33.8251,58549.0
2016-01-07 12:50:00,40.92,40.95,40.86,40.87,152376.0,33.8251,33.8499,33.7755,33.7837,152376.0
2016-01-07 13:00:00,40.87,40.87,40.73,40.75,93185.0,33.7837,33.7837,33.668,33.6845,93185.0
2016-01-07 13:10:00,40.75,40.76,40.68,40.68,220830.0,33.6845,33.6928,33.6267,33.6267,220830.0
2016-01-07 13:20:00,40.68,40.69,40.61,40.64,177771.0,33.6267,33.6349,33.5688,33.5936,177771.0
2016-01-07 13:30:00,40.63,40.64,40.45,40.5,250637.0,33.5853,33.5936,33.4365,33.4779,250637.0
2016-01-07 13:40:00,40.49,40.58,40.46,40.58,160310.0,33.4696,33.544,33.4448,33.544,160310.0
2016-01-07 13:50:00,40.58,40.62,40.54,40.55,149368.0,33.544,33.5771,33.5109,33.5192,149368.0
2016-01-07 14:00:00,40.55,40.57,40.46,40.47,119348.0,33.5192,33.5357,33.4448,33.4531,119348.0
2016-01-07 14:10:00,40.46,40.56,40.43,40.55,80464.0,33.4448,33.5275,33.42,33.5192,80464.0
2016-01-07 14:20:00,40.54,40.55,40.42,40.44,138609.0,33.5109,33.5192,33.4117,33.4283,138609.0
2016-01-07 14:30:00,40.43,40.48,40.38,40.45,896036.0,33.42,33.4613,33.3787,33.4365,896036.0
2016-01-07 14:40:00,40.46,40.61,40.44,40.61,317879.0,33.4448,33.5688,33.4283,33.5688,317879.0
2016-01-07 14:50:00,40.6,40.61,40.48,40.5,257729.0,33.5605,33.5688,33.4613,33.4779,257729.0
2016-01-07 15:00:00,40.49,40.5,40.43,40.47,191088.0,33.4696,33.4779,33.42,33.4531,191088.0
2016-01-07 15:10:00,40.46,40.51,40.35,40.37,199884.0,33.4448,33.4861,33.3539,33.3704,199884.0
2016-01-07 15:20:00,40.37,40.37,40.26,40.26,539849.0,33.3704,33.3704,33.2795,33.2795,539849.0
2016-01-07 15:30:00,40.26,40.49,40.25,40.45,312017.0,33.2795,33.4696,33.2712,33.4365,312017.0
2016-01-07 15:40:00,40.45,40.59,40.43,40.55,421245.0,33.4365,33.5523,33.42,33.5192,421245.0
2016-01-07 15:50:00,40.54,40.57,40.46,40.46,938495.0,33.5109,33.5357,33.4448,33.4448,938495.0
2016-01-08 09:30:00,40.86,40.9,40.67,40.78,882460.0,33.7755,33.8085,33.6184,33.7093,882460.0
2016-01-08 09:40:00,40.78,40.8,40.64,40.73,442313.0,33.7093,33.7259,33.5936,33.668,442313.0
2016-01-08 09:50:00,40.73,40.76,40.64,40.76,469516.0,33.668,33.6928,33.5936,33.6928,469516.0
2016-01-08 10:00:00,40.76,40.77,40.62,40.64,404609.0,33.6928,33.7011,33.5771,33.5936,404609.0
2016-01-08 10:10:00,40.64,40.67,40.55,40.58,254461.0,33.5936,33.6184,33.5192,33.544,254461.0
2016-01-08 10:20:00,40.57,40.73,40.54,40.66,207178.0,33.5357,33.668,33.5109,33.6101,207178.0
2016-01-08 10:30:00,40.66,40.75,40.64,40.65,404740.0,33.6101,33.6845,33.5936,33.6019,404740.0
2016-01-08 10:40:00,40.66,40.77,40.61,40.73,195430.0,33.6101,33.7011,33.5688,33.668,195430.0
2016-01-08 10:50:00,40.72,40.72,40.58,40.63,167674.0,33.6597,33.6597,33.544,33.5853,167674.0
2016-01-08 11:00:00,40.63,40.71,40.61,40.65,213910.0,33.5853,33.6515,33.5688,33.6019,213910.0
2016-01-08 11:10:00,40.65,40.65,40.56,40.59,115073.0,33.6019,33.6019,33.5275,33.5523,115073.0
2016-01-08 11:20:00,40.58,40.59,40.49,40.51,121953.0,33.544,33.5523,33.4696,33.4861,121953.0
2016-01-08 11:30:00,40.51,40.52,40.39,40.4,171556.0,33.4861,33.4944,33.3869,33.3952,171556.0
2016-01-08 11:40:00,40.4,40.46,40.33,40.44,120330.0,33.3952,33.4448,33.3374,33.4283,120330.0
2016-01-08 11:50:00,40.44,40.55,40.41,40.54,105084.0,33.4283,33.5192,33.4035,33.5109,105084.0
2016-01-08 12:00:00,40.55,40.58,40.48,40.54,187657.0,33.5192,33.544,33.4613,33.5109,187657.0
2016-01-08 12:10:00,40.54,40.62,40.52,40.61,128163.0,33.5109,33.5771,33.4944,33.5688,128163.0
2016-01-08 12:20:00,40.61,40.69,40.57,40.69,123730.0,33.5688,33.6349,33.5357,33.6349,123730.0
2016-01-08 12:30:00,40.68,40.68,40.58,40.58,80161.0,33.6267,33.6267,33.544,33.544,80161.0
2016-01-08 12:40:00,40.59,40.62,40.55,40.59,56381.0,33.5523,33.5771,33.5192,33.5523,56381.0
2016-01-08 12:50:00,40.59,40.59,40.53,40.58,112028.0,33.5523,33.5523,33.5027,33.544,112028.0
2016-01-08 13:00:00,40.58,40.64,40.49,40.51,115895.0,33.544,33.5936,33.4696,33.4861,115895.0
2016-01-08 13:10:00,40.51,40.52,40.47,40.51,81168.0,33.4861,33.4944,33.4531,33.4861,81168.0
2016-01-08 13:20:00,40.51,40.53,40.39,40.43,180459.0,33.4861,33.5027,33.3869,33.42,180459.0
2016-01-08 13:30:00,40.43,40.54,40.42,40.53,109159.0,33.42,33.5109,33.4117,33.5027,109159.0
2016-01-08 13:40:00,40.53,40.54,40.44,40.44,97355.0,33.5027,33.5109,33.4283,33.4283,97355.0
2016-01-08 13:50:00,40.44,40.48,40.4,40.42,115318.0,33.4283,33.4613,33.3952,33.4117,115318.0
2016-01-08 14:00:00,40.43,40.52,40.43,40.5,69003.0,33.42,33.4944,33.42,33.4779,69003.0
2016-01-08 14:10:00,40.5,40.5,40.38,40.46,141808.0,33.4779,33.4779,33.3787,33.4448,141808.0
2016-01-08 14:20:00,40.46,40.46,40.33,40.34,130891.0,33.4448,33.4448,33.3374,33.3456,130891.0
2016-01-08 14:30:00,40.34,40.38,40.3,40.33,128546.0,33.3456,33.3787,33.3126,33.3374,128546.0
2016-01-08 14:40:00,40.33,40.43,40.3,40.39,150920.0,33.3374,33.42,33.3126,33.3869,150920.0
2016-01-08 14:50:00,40.4,40.4,40.32,40.34,294099.0,33.3952,33.3952,33.3291,33.3456,294099.0
2016-01-08 15:00:00,40.33,40.38,40.32,40.33,155776.0,33.3374,33.3787,33.3291,33.3374,155776.0
2016-01-08 15:10:00,40.32,40.37,40.28,40.3,240712.0,33.3291,33.3704,33.296,33.3126,240712.0
2016-01-08 15:20:00,40.29,40.32,40.2,40.21,132909.0,33.3043,33.3291,33.2299,33.2382,132909.0
2016-01-08 15:30:00,40.2,40.21,40.11,40.12,214449.0,33.2299,33.2382,33.1555,33.1638,214449.0
2016-01-08 15:40:00,40.12,40.15,40.05,40.08,304251.0,33.1638,33.1886,33.1059,33.1307,304251.0
2016-01-08 15:50:00,40.07,40.09,39.95,40.04,625117.0,33.1224,33.139,33.0232,33.0976,625117.0
2016-01-11 09:30:00,40.27,40.28,40.05,40.07,432005.0,33.2878,33.296,33.1059,33.1224,432005.0
2016-01-11 09:40:00,40.06,40.06,39.81,39.82,377027.0,33.1142,33.1142,32.9075,32.9158,377027.0
2016-01-11 09:50:00,39.83,39.83,39.62,39.71,283661.0,32.924,32.924,32.7505,32.8249,283661.0
2016-01-11 10:00:00,39.7,39.77,39.6,39.66,176776.0,32.8166,32.8744,32.7339,32.7835,176776.0
2016-01-11 10:10:00,39.66,39.72,39.58,39.62,274827.0,32.7835,32.8331,32.7174,32.7505,274827.0
2016-01-11 10:20:00,39.63,39.71,39.62,39.64,117112.0,32.7587,32.8249,32.7505,32.767,117112.0
2016-01-11 10:30:00,39.65,39.8,39.65,39.67,119884.0,32.7753,32.8992,32.7753,32.7918,119884.0
2016-01-11 10:40:00,39.67,39.72,39.53,39.58,192356.0,32.7918,32.8331,32.6761,32.7174,192356.0
2016-01-11 10:50:00,39.58,39.61,39.45,39.48,269947.0,32.7174,32.7422,32.6099,32.6347,269947.0
2016-01-11 11:00:00,39.47,39.49,39.39,39.44,205308.0,32.6265,32.643,32.5603,32.6017,205308.0
2016-01-11 11:10:00,39.44,39.58,39.44,39.55,121672.0,32.6017,32.7174,32.6017,32.6926,121672.0
2016-01-11 11:20:00,39.54,39.6,39.52,39.56,143944.0,32.6843,32.7339,32.6678,32.7009,143944.0
2016-01-11 11:30:00,39.56,39.56,39.47,39.54,386715.0,32.7009,32.7009,32.6265,32.6843,386715.0
2016-01-11 11:40:00,39.53,39.62,39.52,39.54,234996.0,32.6761,32.7505,32.6678,32.6843,234996.0
2016-01-11 11:50:00,39.54,39.62,39.53,39.55,228714.0,32.6843,32.7505,32.6761,32.6926,228714.0
2016-01-11 12:00:00,39.55,39.56,39.46,39.49,96517.0,32.6926,32.7009,32.6182,32.643,96517.0
2016-01-11 12:10:00,39.49,39.53,39.41,39.44,182794.0,32.643,32.6761,32.5769,32.6017,182794.0
2016-01-11 12:20:00,39.44,39.45,39.34,39.36,157697.0,32.6017,32.6099,32.519,32.5355,157697.0
2016-01-11 12:30:00,39.36,39.41,39.34,39.37,120498.0,32.5355,32.5769,32.519,32.5438,120498.0
2016-01-11 12:40:00,39.36,39.42,39.34,39.39,106116.0,32.5355,32.5851,32.519,32.5603,106116.0
2016-01-11 12:50:00,39.39,39.4,39.33,39.38,249633.0,32.5603,32.5686,32.5107,32.5521,249633.0
2016-01-11 13:00:00,39.38,39.4,39.34,39.34,135406.0,32.5521,32.5686,32.519,32.519,135406.0
2016-01-11 13:10:00,39.35,39.36,39.25,39.35,255466.0,32.5273,32.5355,32.4446,32.5273,255466.0
2016-01-11 13:20:00,39.36,39.36,39.24,39.26,177826.0,32.5355,32.5355,32.4363,32.4529,177826.0
2016-01-11 13:30:00,39.26,39.31,39.23,39.28,165068.0,32.4529,32.4942,32.4281,32.4694,165068.0
2016-01-11 13:40:00,39.27,39.28,39.18,39.19,192729.0,32.4611,32.4694,32.3867,32.395,192729.0
2016-01-11 13:50:00,39.19,39.22,39.15,39.18,135759.0,32.395,32.4198,32.3619,32.3867,135759.0
2016-01-11 14:00:00,39.19,39.26,39.16,39.25,322130.0,32.395,32.4529,32.3702,32.4446,322130.0
2016-01-11 14:10:00,39.26,39.31,39.22,39.27,345793.0,32.4529,32.4942,32.4198,32.4611,345793.0
2016-01-11 14:20:00,39.27,39.31,39.21,39.28,228555.0,32.4611,32.4942,32.4115,32.4694,228555.0
2016-01-11 14:30:00,39.28,39.3,39.23,39.27,174168.0,32.4694,32.4859,32.4281,32.4611,174168.0
2016-01-11 14:40:00,39.27,39.33,39.26,39.28,264670.0,32.4611,32.5107,32.4529,32.4694,264670.0
2016-01-11 14:50:00,39.28,39.28,39.22,39.24,104576.0,32.4694,32.4694,32.4198,32.4363,104576.0
2016-01-11 15:00:00,39.24,39.28,39.16,39.18,167614.0,32.4363,32.4694,32.3702,32.3867,167614.0
2016-01-11 15:10:00,39.18,39.19,39.07,39.12,234767.0,32.3867,32.395,32.2958,32.3371,234767.0
2016-01-11 15:20:00,39.12,39.35,39.1,39.33,524142.0,32.3371,32.5273,32.3206,32.5107,524142.0
2016-01-11 15:30:00,39.34,39.5,39.34,39.45,545770.0,32.519,32.6513,32.519,32.6099,545770.0
2016-01-11 15:40:00,39.44,39.5,39.37,39.4,440994.0,32.6017,32.6513,32.5438,32.5686,440994.0
2016-01-11 15:50:00,39.4,39.48,39.37,39.39,781448.0,32.5686,32.6347,32.5438,32.5603,781448.0
2016-01-12 09:30:00,39.96,39.96,39.62,39.71,753143.0,33.0315,33.0315,32.7505,32.8249,753143.0
2016-01-12 09:40:00,39.72,39.89,39.71,39.85,554758.0,32.8331,32.9736,32.8249,32.9406,554758.0
2016-01-12 09:50:00,39.85,39.89,39.74,39.75,180730.0,32.9406,32.9736,32.8496,32.8579,180730.0
2016-01-12 10:00:00,39.75,39.81,39.58,39.59,226454.0,32.8579,32.9075,32.7174,32.7257,226454.0
2016-01-12 10:10:00,39.59,39.64,39.4,39.46,359129.0,32.7257,32.767,32.5686,32.6182,359129.0
2016-01-12 10:20:00,39.45,39.46,39.26,39.33,176699.0,32.6099,32.6182,32.4529,32.5107,176699.0
2016-01-12 10:30:00,39.32,39.45,39.27,39.28,129455.0,32.5025,32.6099,32.4611,32.4694,129455.0
2016-01-12 10:40:00,39.28,39.3,39.16,39.16,184911.0,32.4694,32.4859,32.3702,32.3702,184911.0
2016-01-12 10:50:00,39.16,39.24,39.13,39.24,106127.0,32.3702,32.4363,32.3454,32.4363,106127.0
2016-01-12 11:00:00,39.24,39.32,39.21,39.23,86075.0,32.4363,32.5025,32.4115,32.4281,86075.0
2016-01-12 11:10:00,39.22,39.22,39.07,39.13,147020.0,32.4198,32.4198,32.2958,32.3454,147020.0
2016-01-12 11:20:00,39.14,39.14,39.04,39.07,154045.0,32.3537,32.3537,32.271,32.2958,154045.0
2016-01-12 11:30:00,39.07,39.07,38.95,38.98,145251.0,32.2958,32.2958,32.1966,32.2214,145251.0
2016-01-12 11:40:00,38.99,39.2,38.99,39.2,260309.0,32.2297,32.4033,32.2297,32.4033,260309.0
2016-01-12 11:50:00,39.2,39.24,39.17,39.21,65630.0,32.4033,32.4363,32.3785,32.4115,65630.0
2016-01-12 12:00:00,39.22,39.32,39.21,39.3,88403.0,32.4198,32.5025,32.4115,32.4859,88403.0
2016-01-12 12:10:00,39.29,39.29,39.12,39.12,85715.0,32.4777,32.4777,32.3371,32.3371,85715.0
2016-01-12 12:20:00,39.12,39.18,39.08,39.16,80331.0,32.3371,32.3867,32.3041,32.3702,80331.0
2016-01-12 12:30:00,39.15,39.17,39.04,39.07,117722.0,32.3619,32.3785,32.271,32.2958,117722.0
2016-01-12 12:40:00,39.07,39.14,39.02,39.13,105912.0,32.2958,32.3537,32.2545,32.3454,105912.0
2016-01-12 12:50:00,39.13,39.16,39.07,39.08,89427.0,32.3454,32.3702,32.2958,32.3041,89427.0
2016-01-12 13:00:00,39.08,39.18,39.08,39.12,70216.0,32.3041,32.3867,32.3041,32.3371,70216.0
2016-01-12 13:10:00,39.11,39.19,39.08,39.11,101093.0,32.3289,32.395,32.3041,32.3289,101093.0
2016-01-12 13:20:00,39.12,39.12,39.02,39.05,74523.0,32.3371,32.3371,32.2545,32.2793,74523.0
2016-01-12 13:30:00,39.05,39.14,39.04,39.11,80524.0,32.2793,32.3537,32.271,32.3289,80524.0
2016-01-12 13:40:00,39.11,39.15,39.08,39.15,58318.0,32.3289,32.3619,32.3041,32.3619,58318.0
2016-01-12 13:50:00,39.17,39.19,39.09,39.09,57739.0,32.3785,32.395,32.3123,32.3123,57739.0
2016-01-12 14:00:00,39.09,39.1,38.98,39.01,178629.0,32.3123,32.3206,32.2214,32.2462,178629.0
2016-01-12 14:10:00,39.01,39.09,38.97,39.0,156610.0,32.2462,32.3123,32.2132,32.238,156610.0
2016-01-12 14:20:00,38.99,39.16,38.96,39.1,135400.0,32.2297,32.3702,32.2049,32.3206,135400.0
2016-01-12 14:30:00,39.1,39.22,39.07,39.19,175879.0,32.3206,32.4198,32.2958,32.395,175879.0
2016-01-12 14:40:00,39.19,39.2,39.1,39.11,102221.0,32.395,32.4033,32.3206,32.3289,102221.0
2016-01-12 14:50:00,39.1,39.29,39.09,39.28,145250.0,32.3206,32.4777,32.3123,32.4694,145250.0
2016-01-12 15:00:00,39.28,39.29,39.2,39.2,141988.0,32.4694,32.4777,32.4033,32.4033,141988.0
2016-01-12 15:10:00,39.21,39.35,39.19,39.34,137344.0,32.4115,32.5273,32.395,32.519,137344.0
2016-01-12 15:20:00,39.36,39.49,39.35,39.42,394878.0,32.5355,32.643,32.5273,32.5851,394878.0
2016-01-12 15:30:00,39.41,39.44,39.32,39.36,174141.0,32.5769,32.6017,32.5025,32.5355,174141.0
2016-01-12 15:40:00,39.36,39.49,39.34,39.44,265695.0,32.5355,32.643,32.519,32.6017,265695.0
2016-01-12 15:50:00,39.43,39.47,39.4,39.44,426751.0,32.5934,32.6265,32.5686,32.6017,426751.0
2016-01-13 09:30:00,39.73,39.8,39.58,39.8,434556.0,32.8414,32.8992,32.7174,32.8992,434556.0
2016-01-13 09:40:00,39.8,39.81,39.64,39.68,368386.0,32.8992,32.9075,32.767,32.8001,368386.0
2016-01-13 09:50:00,39.68,39.69,39.54,39.55,309951.0,32.8001,32.8083,32.6843,32.6926,309951.0
2016-01-13 10:00:00,39.56,39.7,39.53,39.66,379377.0,32.7009,32.8166,32.6761,32.7835,379377.0
2016-01-13 10:10:00,39.65,39.65,39.43,39.46,227273.0,32.7753,32.7753,32.5934,32.6182,227273.0
2016-01-13 10:20:00,39.46,39.55,39.42,39.5,126116.0,32.6182,32.6926,32.5851,32.6513,126116.0
2016-01-13 10:30:00,39.49,39.49,39.19,39.2,334113.0,32.643,32.643,32.395,32.4033,334113.0
2016-01-13 10:40:00,39.2,39.38,39.17,39.37,165170.0,32.4033,32.5521,32.3785,32.5438,165170.0
2016-01-13 10:50:00,39.37,39.47,39.32,39.45,196357.0,32.5438,32.6265,32.5025,32.6099,196357.0
2016-01-13 11:00:00,39.45,39.45,39.19,39.21,278639.0,32.6099,32.6099,32.395,32.4115,278639.0
2016-01-13 11:10:00,39.21,39.36,39.2,39.35,157237.0,32.4115,32.5355,32.4033,32.5273,157237.0
2016-01-13 11:20:00,39.35,39.36,39.19,39.22,126611.0,32.5273,32.5355,32.395,32.4198,126611.0
2016-01-13 11:30:00,39.22,39.29,39.15,39.24,134427.0,32.4198,32.4777,32.3619,32.4363,134427.0
2016-01-13 11:40:00,39.24,39.25,39.12,39.14,143113.0,32.4363,32.4446,32.3371,32.3537,143113.0
2016-01-13 11:50:00,39.15,39.18,39.07,39.11,202702.0,32.3619,32.3867,32.2958,32.3289,202702.0
2016-01-13 12:00:00,39.11,39.17,39.06,39.1,131853.0,32.3289,32.3785,32.2876,32.3206,131853.0
2016-01-13 12:10:00,39.11,39.18,39.08,39.14,103983.0,32.3289,32.3867,32.3041,32.3537,103983.0
2016-01-13 12:20:00,39.14,39.21,39.12,39.19,124683.0,32.3537,32.4115,32.3371,32.395,124683.0
2016-01-13 12:30:00,39.19,39.2,39.08,39.08,274714.0,32.395,32.4033,32.3041,32.3041,274714.0
2016-01-13 12:40:00,39.07,39.1,39.05,39.08,140931.0,32.2958,32.3206,32.2793,32.3041,140931.0
2016-01-13 12:50:00,39.07,39.07,38.98,39.03,152051.0,32.2958,32.2958,32.2214,32.2628,152051.0
2016-01-13 13:00:00,39.02,39.07,38.98,39.05,142910.0,32.2545,32.2958,32.2214,32.2793,142910.0
2016-01-13 13:10:00,39.05,39.07,38.96,38.97,166371.0,32.2793,32.2958,32.2049,32.2132,166371.0
2016-01-13 13:20:00,38.97,39.0,38.91,38.93,118532.0,32.2132,32.238,32.1636,32.1801,118532.0
2016-01-13 13:30:00,38.92,38.97,38.86,38.88,217472.0,32.1718,32.2132,32.1222,32.1388,217472.0
2016-01-13 13:40:00,38.87,38.9,38.8,38.85,210634.0,32.1305,32.1553,32.0726,32.114,210634.0
2016-01-13 13:50:00,38.86,38.95,38.83,38.87,156999.0,32.1222,32.1966,32.0974,32.1305,156999.0
2016-01-13 14:00:00,38.87,38.94,38.85,38.88,294924.0,32.1305,32.1884,32.114,32.1388,294924.0
2016-01-13 14:10:00,38.88,38.92,38.79,38.84,313205.0,32.1388,32.1718,32.0644,32.1057,313205.0
2016-01-13 14:20:00,38.84,38.85,38.74,38.85,471169.0,32.1057,32.114,32.023,32.114,471169.0
2016-01-13 14:30:00,38.84,38.84,38.6,38.69,347153.0,32.1057,32.1057,31.9073,31.9817,347153.0
2016-01-13 14:40:00,38.69,38.69,38.49,38.56,270637.0,31.9817,31.9817,31.8164,31.8742,270637.0
2016-01-13 14:50:00,38.57,38.7,38.56,38.66,294777.0,31.8825,31.99,31.8742,31.9569,294777.0
2016-01-13 15:00:00,38.67,38.7,38.61,38.64,284311.0,31.9652,31.99,31.9156,31.9404,284311.0
2016-01-13 15:10:00,38.64,38.71,38.55,38.68,336756.0,31.9404,31.9982,31.866,31.9734,336756.0
2016-01-13 15:20:00,38.68,38.74,38.63,38.68,582521.0,31.9734,32.023,31.9321,31.9734,582521.0
2016-01-13 15:30:00,38.67,38.72,38.59,38.64,378512.0,31.9652,32.0065,31.899,31.9404,378512.0
2016-01-13 15:40:00,38.65,38.7,38.48,38.5,429401.0,31.9486,31.99,31.8081,31.8246,429401.0
2016-01-13 15:50:00,38.51,38.58,38.48,38.52,745849.0,31.8329,31.8908,31.8081,31.8412,745849.0
2016-01-14 09:30:00,38.68,38.68,38.3,38.33,395703.0,31.9734,31.9734,31.6593,31.6841,395703.0
2016-01-14 09:40:00,38.33,38.55,38.31,38.46,531857.0,31.6841,31.866,31.6676,31.7916,531857.0
2016-01-14 09:50:00,38.47,38.51,38.24,38.27,621137.0,31.7998,31.8329,31.6097,31.6345,621137.0
2016-01-14 10:00:00,38.27,38.39,38.21,38.27,457499.0,31.6345,31.7337,31.5849,31.6345,457499.0
2016-01-14 10:10:00,38.27,38.54,38.23,38.54,381924.0,31.6345,31.8577,31.6015,31.8577,381924.0
2016-01-14 10:20:00,38.54,38.78,38.48,38.77,511894.0,31.8577,32.0561,31.8081,32.0478,511894.0
2016-01-14 10:30:00,38.77,39.01,38.74,38.91,540959.0,32.0478,32.2462,32.023,32.1636,540959.0
2016-01-14 10:40:00,38.91,39.09,38.86,39.09,175970.0,32.1636,32.3123,32.1222,32.3123,175970.0
2016-01-14 10:50:00,39.09,39.13,38.93,38.93,232406.0,32.3123,32.3454,32.1801,32.1801,232406.0
2016-01-14 11:00:00,38.95,39.01,38.75,38.77,213007.0,32.1966,32.2462,32.0313,32.0478,213007.0
2016-01-14 11:10:00,38.75,38.9,38.75,38.75,168153.0,32.0313,32.1553,32.0313,32.0313,168153.0
2016-01-14 11:20:00,38.75,38.77,38.67,38.74,165667.0,32.0313,32.0478,31.9652,32.023,165667.0
2016-01-14 11:30:00,38.75,38.77,38.66,38.69,153307.0,32.0313,32.0478,31.9569,31.9817,153307.0
2016-01-14 11:40:00,38.67,38.79,38.67,38.75,164018.0,31.9652,32.0644,31.9652,32.0313,164018.0
2016-01-14 11:50:00,38.76,38.83,38.72,38.82,121095.0,32.0396,32.0974,32.0065,32.0892,121095.0
2016-01-14 12:00:00,38.83,38.88,38.74,38.75,215888.0,32.0974,32.1388,32.023,32.0313,215888.0
2016-01-14 12:10:00,38.75,38.81,38.7,38.75,87915.0,32.0313,32.0809,31.99,32.0313,87915.0
2016-01-14 12:20:00,38.76,38.82,38.7,38.79,99467.0,32.0396,32.0892,31.99,32.0644,99467.0
2016-01-14 12:30:00,38.79,38.88,38.76,38.86,85233.0,32.0644,32.1388,32.0396,32.1222,85233.0
2016-01-14 12:40:00,38.87,38.93,38.85,38.88,163776.0,32.1305,32.1801,32.114,32.1388,163776.0
2016-01-14 12:50:00,38.88,38.91,38.81,38.81,156664.0,32.1388,32.1636,32.0809,32.0809,156664.0
2016-01-14 13:00:00,38.81,38.99,38.8,38.96,112262.0,32.0809,32.2297,32.0726,32.2049,112262.0
2016-01-14 13:10:00,38.96,39.01,38.95,38.99,133016.0,32.2049,32.2462,32.1966,32.2297,133016.0
2016-01-14 13:20:00,39.0,39.07,38.99,39.03,123343.0,32.238,32.2958,32.2297,32.2628,123343.0
2016-01-14 13:30:00,39.03,39.09,39.0,39.02,101986.0,32.2628,32.3123,32.238,32.2545,101986.0
2016-01-14 13:40:00,39.02,39.03,38.97,39.01,192220.0,32.2545,32.2628,32.2132,32.2462,192220.0
2016-01-14 13:50:00,39.0,39.09,38.98,39.05,91578.0,32.238,32.3123,32.2214,32.2793,91578.0
2016-01-14 14:00:00,39.06,39.09,39.0,39.06,203854.0,32.2876,32.3123,32.238,32.2876,203854.0
2016-01-14 14:10:00,39.06,39.14,39.03,39.11,231255.0,32.2876,32.3537,32.2628,32.3289,231255.0
2016-01-14 14:20:00,39.1,39.14,39.08,39.13,142327.0,32.3206,32.3537,32.3041,32.3454,142327.0
2016-01-14 14:30:00,39.12,39.16,39.05,39.06,176526.0,32.3371,32.3702,32.2793,32.2876,176526.0
2016-01-14 14:40:00,39.06,39.14,39.06,39.12,104435.0,32.2876,32.3537,32.2876,32.3371,104435.0
2016-01-14 14:50:00,39.12,39.24,39.12,39.21,148126.0,32.3371,32.4363,32.3371,32.4115,148126.0
2016-01-14 15:00:00,39.21,39.3,39.2,39.29,268690.0,32.4115,32.4859,32.4033,32.4777,268690.0
2016-01-14 15:10:00,39.28,39.34,39.26,39.3,139430.0,32.4694,32.519,32.4529,32.4859,139430.0
2016-01-14 15:20:00,39.3,39.33,39.28,39.28,317703.0,32.4859,32.5107,32.4694,32.4694,317703.0
2016-01-14 15:30:00,39.28,39.29,39.01,39.05,1106789.0,32.4694,32.4777,32.2462,32.2793,1106789.0
2016-01-14 15:40:00,39.05,39.16,39.02,39.09,319271.0,32.2793,32.3702,32.2545,32.3123,319271.0
2016-01-14 15:50:00,39.1,39.14,39.02,39.06,530269.0,32.3206,32.3537,32.2545,32.2876,530269.0
2016-01-15 09:30:00,38.25,38.42,38.01,38.34,503535.0,31.618,31.7585,31.4196,31.6924,503535.0
2016-01-15 09:40:00,38.34,38.49,38.25,38.47,307612.0,31.6924,31.8164,31.618,31.7998,307612.0
2016-01-15 09:50:00,38.47,38.48,38.24,38.28,251742.0,31.7998,31.8081,31.6097,31.6428,251742.0
2016-01-15 10:00:00,38.28,38.34,38.17,38.33,183559.0,31.6428,31.6924,31.5519,31.6841,183559.0
2016-01-15 10:10:00,38.34,38.37,38.21,38.31,150178.0,31.6924,31.7172,31.5849,31.6676,150178.0
2016-01-15 10:20:00,38.31,38.46,38.29,38.35,229287.0,31.6676,31.7916,31.6511,31.7007,229287.0
2016-01-15 10:30:00,38.35,38.51,38.34,38.48,223338.0,31.7007,31.8329,31.6924,31.8081,223338.0
2016-01-15 10:40:00,38.49,38.5,38.35,38.47,325125.0,31.8164,31.8246,31.7007,31.7998,325125.0
2016-01-15 10:50:00,38.48,38.49,38.21,38.23,112980.0,31.8081,31.8164,31.5849,31.6015,112980.0
2016-01-15 11:00:00,38.23,38.27,38.14,38.16,217643.0,31.6015,31.6345,31.5271,31.5436,217643.0
2016-01-15 11:10:00,38.17,38.21,38.07,38.13,168978.0,31.5519,31.5849,31.4692,31.5188,168978.0
2016-01-15 11:20:00,38.13,38.17,38.06,38.13,259960.0,31.5188,31.5519,31.4609,31.5188,259960.0
2016-01-15 11:30:00,38.14,38.2,38.09,38.13,235460.0,31.5271,31.5767,31.4857,31.5188,235460.0
2016-01-15 11:40:00,38.13,38.18,38.06,38.1,177039.0,31.5188,31.5601,31.4609,31.494,177039.0
2016-01-15 11:50:00,38.09,38.13,38.0,38.04,307615.0,31.4857,31.5188,31.4113,31.4444,307615.0
2016-01-15 12:00:00,38.04,38.05,37.97,38.02,172539.0,31.4444,31.4527,31.3865,31.4279,172539.0
2016-01-15 12:10:00,38.02,38.06,37.91,37.91,183509.0,31.4279,31.4609,31.3369,31.3369,183509.0
2016-01-15 12:20:00,37.9,37.93,37.8,37.87,212840.0,31.3287,31.3535,31.246,31.3039,212840.0
2016-01-15 12:30:00,37.88,37.88,37.76,37.77,301374.0,31.3121,31.3121,31.213,31.2212,301374.0
2016-01-15 12:40:00,37.76,37.97,37.75,37.96,133025.0,31.213,31.3865,31.2047,31.3783,133025.0
2016-01-15 12:50:00,37.96,38.03,37.94,38.01,151720.0,31.3783,31.4361,31.3617,31.4196,151720.0
2016-01-15 13:00:00,38.0,38.03,37.86,37.87,198435.0,31.4113,31.4361,31.2956,31.3039,198435.0
2016-01-15 13:10:00,37.87,38.05,37.87,38.05,163695.0,31.3039,31.4527,31.3039,31.4527,163695.0
2016-01-15 13:20:00,38.06,38.12,38.02,38.08,131967.0,31.4609,31.5105,31.4279,31.4775,131967.0
2016-01-15 13:30:00,38.08,38.16,38.06,38.08,131336.0,31.4775,31.5436,31.4609,31.4775,131336.0
2016-01-15 13:40:00,38.07,38.26,38.07,38.2,112469.0,31.4692,31.6263,31.4692,31.5767,112469.0
2016-01-15 13:50:00,38.19,38.29,38.16,38.2,186727.0,31.5684,31.6511,31.5436,31.5767,186727.0
2016-01-15 14:00:00,38.2,38.22,38.14,38.21,92300.0,31.5767,31.5932,31.5271,31.5849,92300.0
2016-01-15 14:10:00,38.22,38.26,38.16,38.18,164007.0,31.5932,31.6263,31.5436,31.5601,164007.0
2016-01-15 14:20:00,38.16,38.17,38.02,38.02,115764.0,31.5436,31.5519,31.4279,31.4279,115764.0
2016-01-15 14:30:00,38.02,38.07,37.98,38.06,174442.0,31.4279,31.4692,31.3948,31.4609,174442.0
2016-01-15 14:40:00,38.06,38.15,38.06,38.14,185291.0,31.4609,31.5353,31.4609,31.5271,185291.0
2016-01-15 14:50:00,38.14,38.34,38.11,38.33,263675.0,31.5271,31.6924,31.5023,31.6841,263675.0
2016-01-15 15:00:00,38.33,38.38,38.25,38.3,286706.0,31.6841,31.7255,31.618,31.6593,286706.0
2016-01-15 15:10:00,38.29,38.31,38.15,38.17,177997.0,31.6511,31.6676,31.5353,31.5519,177997.0
2016-01-15 15:20:00,38.17,38.33,38.16,38.3,241375.0,31.5519,31.6841,31.5436,31.6593,241375.0
2016-01-15 15:30:00,38.3,38.32,38.21,38.21,368334.0,31.6593,31.6759,31.5849,31.5849,368334.0
2016-01-15 15:40:00,38.21,38.3,38.14,38.28,481283.0,31.5849,31.6593,31.5271,31.6428,481283.0
2016-01-15 15:50:00,38.29,38.29,38.22,38.26,653817.0,31.6511,31.6511,31.5932,31.6263,653817.0
2016-01-19 09:30:00,38.6,38.73,38.2,38.2,477294.0,31.9073,32.0148,31.5767,31.5767,477294.0
2016-01-19 09:40:00,38.19,38.19,37.98,38.01,272796.0,31.5684,31.5684,31.3948,31.4196,272796.0
2016-01-19 09:50:00,38.0,38.21,37.91,38.21,274637.0,31.4113,31.5849,31.3369,31.5849,274637.0
2016-01-19 10:00:00,38.21,38.32,38.12,38.12,298217.0,31.5849,31.6759,31.5105,31.5105,298217.0
2016-01-19 10:10:00,38.12,38.32,38.11,38.29,166979.0,31.5105,31.6759,31.5023,31.6511,166979.0
2016-01-19 10:20:00,38.29,38.39,38.22,38.38,203642.0,31.6511,31.7337,31.5932,31.7255,203642.0
2016-01-19 10:30:00,38.38,38.4,38.22,38.22,153887.0,31.7255,31.742,31.5932,31.5932,153887.0
2016-01-19 10:40:00,38.22,38.32,38.18,38.3,141884.0,31.5932,31.6759,31.5601,31.6593,141884.0
2016-01-19 10:50:00,38.31,38.33,38.08,38.12,138890.0,31.6676,31.6841,31.4775,31.5105,138890.0
2016-01-19 11:00:00,38.11,38.24,38.11,38.18,126337.0,31.5023,31.6097,31.5023,31.5601,126337.0
2016-01-19 11:10:00,38.18,38.18,38.01,38.01,176371.0,31.5601,31.5601,31.4196,31.4196,176371.0
2016-01-19 11:20:00,38.01,38.2,38.01,38.2,147027.0,31.4196,31.5767,31.4196,31.5767,147027.0
2016-01-19 11:30:00,38.2,38.23,38.1,38.2,198569.0,31.5767,31.6015,31.494,31.5767,198569.0
2016-01-19 11:40:00,38.2,38.24,38.12,38.13,834670.0,31.5767,31.6097,31.5105,31.5188,834670.0
2016-01-19 11:50:00,38.12,38.18,38.07,38.07,165781.0,31.5105,31.5601,31.4692,31.4692,165781.0
2016-01-19 12:00:00,38.08,38.1,37.95,37.95,101518.0,31.4775,31.494,31.37,31.37,101518.0
2016-01-19 12:10:00,37.95,38.03,37.95,37.97,170499.0,31.37,31.4361,31.37,31.3865,170499.0
2016-01-19 12:20:00,37.97,37.99,37.9,37.99,302354.0,31.3865,31.4031,31.3287,31.4031,302354.0
2016-01-19 12:30:00,37.98,38.03,37.94,37.95,148051.0,31.3948,31.4361,31.3617,31.37,148051.0
2016-01-19 12:40:00,37.95,37.96,37.85,37.87,136795.0,31.37,31.3783,31.2873,31.3039,136795.0
2016-01-19 12:50:00,37.86,37.91,37.84,37.9,194194.0,31.2956,31.3369,31.2791,31.3287,194194.0
2016-01-19 13:00:00,37.9,37.95,37.84,37.9,210093.0,31.3287,31.37,31.2791,31.3287,210093.0
2016-01-19 13:10:00,37.9,37.91,37.81,37.9,214125.0,31.3287,31.3369,31.2543,31.3287,214125.0
2016-01-19 13:20:00,37.91,37.94,37.81,37.81,154343.0,31.3369,31.3617,31.2543,31.2543,154343.0
2016-01-19 13:30:00,37.81,37.85,37.76,37.85,112332.0,31.2543,31.2873,31.213,31.2873,112332.0
2016-01-19 13:40:00,37.85,37.85,37.75,37.8,94406.0,31.2873,31.2873,31.2047,31.246,94406.0
2016-01-19 13:50:00,37.8,37.8,37.68,37.69,88584.0,31.246,31.246,31.1468,31.1551,88584.0
2016-01-19 14:00:00,37.68,37.73,37.56,37.56,153919.0,31.1468,31.1882,31.0476,31.0476,153919.0
2016-01-19 14:10:00,37.56,37.58,37.45,37.49,161851.0,31.0476,31.0642,30.9567,30.9898,161851.0
2016-01-19 14:20:00,37.48,37.49,37.41,37.45,302379.0,30.9815,30.9898,30.9236,30.9567,302379.0
2016-01-19 14:30:00,37.45,37.5,37.44,37.47,189421.0,30.9567,30.998,30.9484,30.9732,189421.0
2016-01-19 14:40:00,37.48,37.49,37.31,37.32,131797.0,30.9815,30.9898,30.841,30.8492,131797.0
2016-01-19 14:50:00,37.31,37.45,37.29,37.43,286860.0,30.841,30.9567,30.8244,30.9402,286860.0
2016-01-19 15:00:00,37.43,37.56,37.41,37.52,193530.0,30.9402,31.0476,30.9236,31.0146,193530.0
2016-01-19 15:10:00,37.53,37.56,37.45,37.51,269133.0,31.0228,31.0476,30.9567,31.0063,269133.0
2016-01-19 15:20:00,37.5,37.75,37.5,37.75,193334.0,30.998,31.2047,30.998,31.2047,193334.0
2016-01-19 15:30:00,37.76,37.82,37.69,37.75,883222.0,31.213,31.2625,31.1551,31.2047,883222.0
2016-01-19 15:40:00,37.75,37.93,37.72,37.93,421490.0,31.2047,31.3535,31.1799,31.3535,421490.0
2016-01-19 15:50:00,37.93,37.95,37.76,37.77,672346.0,31.3535,31.37,31.213,31.2212,672346.0
2016-01-20 09:30:00,36.94,37.32,36.94,37.01,778844.0,30.5351,30.8492,30.5351,30.593,778844.0
2016-01-20 09:40:00,37.01,37.16,36.9,37.1,504837.0,30.593,30.717,30.5021,30.6674,504837.0
2016-01-20 09:50:00,37.09,37.14,36.84,36.87,408877.0,30.6591,30.7005,30.4525,30.4773,408877.0
2016-01-20 10:00:00,36.87,36.92,36.79,36.85,255851.0,30.4773,30.5186,30.4111,30.4607,255851.0
2016-01-20 10:10:00,36.85,36.87,36.67,36.72,348535.0,30.4607,30.4773,30.3119,30.3533,348535.0
2016-01-20 10:20:00,36.72,36.83,36.66,36.77,267116.0,30.3533,30.4442,30.3037,30.3946,267116.0
2016-01-20 10:30:00,36.77,36.78,36.55,36.57,382960.0,30.3946,30.4029,30.2127,30.2293,382960.0
2016-01-20 10:40:00,36.57,36.71,36.55,36.64,398227.0,30.2293,30.345,30.2127,30.2871,398227.0
2016-01-20 10:50:00,36.64,36.66,36.53,36.56,216862.0,30.2871,30.3037,30.1962,30.221,216862.0
2016-01-20 11:00:00,36.56,36.71,36.56,36.66,325948.0,30.221,30.345,30.221,30.3037,325948.0
2016-01-20 11:10:00,36.66,36.77,36.65,36.72,308415.0,30.3037,30.3946,30.2954,30.3533,308415.0
2016-01-20 11:20:00,36.72,36.77,36.68,36.7,256719.0,30.3533,30.3946,30.3202,30.3367,256719.0
2016-01-20 11:30:00,36.7,36.79,36.68,36.7,269326.0,30.3367,30.4111,30.3202,30.3367,269326.0
2016-01-20 11:40:00,36.72,36.75,36.6,36.6,135526.0,30.3533,30.3781,30.2541,30.2541,135526.0
2016-01-20 11:50:00,36.6,36.6,36.51,36.57,182326.0,30.2541,30.2541,30.1797,30.2293,182326.0
2016-01-20 12:00:00,36.57,36.63,36.49,36.52,213948.0,30.2293,30.2789,30.1632,30.188,213948.0
2016-01-20 12:10:00,36.51,36.58,36.47,36.51,170718.0,30.1797,30.2375,30.1466,30.1797,170718.0
2016-01-20 12:20:00,36.53,36.54,36.29,36.34,254937.0,30.1962,30.2045,29.9978,30.0392,254937.0
2016-01-20 12:30:00,36.34,36.43,36.34,36.4,187332.0,30.0392,30.1136,30.0392,30.0888,187332.0
2016-01-20 12:40:00,36.41,36.44,36.33,36.36,184833.0,30.097,30.1218,30.0309,30.0557,184833.0
2016-01-20 12:50:00,36.36,36.63,36.33,36.63,350524.0,30.0557,30.2789,30.0309,30.2789,350524.0
2016-01-20 13:00:00,36.64,36.72,36.6,36.62,319719.0,30.2871,30.3533,30.2541,30.2706,319719.0
2016-01-20 13:10:00,36.62,36.64,36.46,36.47,224556.0,30.2706,30.2871,30.1384,30.1466,224556.0
2016-01-20 13:20:00,36.47,36.63,36.46,36.58,227514.0,30.1466,30.2789,30.1384,30.2375,227514.0
2016-01-20 13:30:00,36.57,36.79,36.57,36.78,264095.0,30.2293,30.4111,30.2293,30.4029,264095.0
2016-01-20 13:40:00,36.8,37.08,36.78,37.06,270760.0,30.4194,30.6509,30.4029,30.6343,270760.0
2016-01-20 13:50:00,37.05,37.11,36.99,36.99,226590.0,30.6261,30.6757,30.5765,30.5765,226590.0
2016-01-20 14:00:00,36.99,37.03,36.86,36.97,257547.0,30.5765,30.6095,30.469,30.5599,257547.0
2016-01-20 14:10:00,36.98,37.12,36.98,37.08,293210.0,30.5682,30.6839,30.5682,30.6509,293210.0
2016-01-20 14:20:00,37.08,37.14,37.04,37.05,312999.0,30.6509,30.7005,30.6178,30.6261,312999.0
2016-01-20 14:30:00,37.06,37.09,36.95,37.09,232652.0,30.6343,30.6591,30.5434,30.6591,232652.0
2016-01-20 14:40:00,37.09,37.14,37.03,37.08,126723.0,30.6591,30.7005,30.6095,30.6509,126723.0
2016-01-20 14:50:00,37.08,37.27,37.08,37.21,172249.0,30.6509,30.8079,30.6509,30.7583,172249.0
2016-01-20 15:00:00,37.21,37.38,37.15,37.36,409669.0,30.7583,30.8988,30.7087,30.8823,409669.0
2016-01-20 15:10:00,37.36,37.66,37.32,37.62,320719.0,30.8823,31.1303,30.8492,31.0972,320719.0
2016-01-20 15:20:00,37.62,37.82,37.62,37.8,567115.0,31.0972,31.2625,31.0972,31.246,567115.0
2016-01-20 15:30:00,37.81,37.82,37.63,37.7,734187.0,31.2543,31.2625,31.1055,31.1634,734187.0
2016-01-20 15:40:00,37.7,37.71,37.45,37.55,541549.0,31.1634,31.1716,30.9567,31.0394,541549.0
2016-01-20 15:50:00,37.55,37.63,37.5,37.52,526316.0,31.0394,31.1055,30.998,31.0146,526316.0
2016-01-21 09:30:00,37.68,37.75,37.38,37.57,448773.0,31.1468,31.2047,30.8988,31.0559,448773.0
2016-01-21 09:40:00,37.56,37.64,37.2,37.22,1023424.0,31.0476,31.1138,30.75,30.7666,1023424.0
2016-01-21 09:50:00,37.23,37.43,37.17,37.25,314043.0,30.7748,30.9402,30.7253,30.7914,314043.0
2016-01-21 10:00:00,37.26,37.61,37.26,37.59,338323.0,30.7996,31.089,30.7996,31.0724,338323.0
2016-01-21 10:10:00,37.59,37.76,37.59,37.61,280393.0,31.0724,31.213,31.0724,31.089,280393.0
2016-01-21 10:20:00,37.6,37.67,37.42,37.55,303179.0,31.0807,31.1386,30.9319,31.0394,303179.0
2016-01-21 10:30:00,37.55,37.7,37.44,37.58,193838.0,31.0394,31.1634,30.9484,31.0642,193838.0
2016-01-21 10:40:00,37.59,37.73,37.58,37.63,225620.0,31.0724,31.1882,31.0642,31.1055,225620.0
2016-01-21 10:50:00,37.63,37.67,37.49,37.49,159867.0,31.1055,31.1386,30.9898,30.9898,159867.0
2016-01-21 11:00:00,37.49,37.77,37.4,37.64,580835.0,30.9898,31.2212,30.9154,31.1138,580835.0
2016-01-21 11:10:00,37.63,37.69,37.56,37.64,209985.0,31.1055,31.1551,31.0476,31.1138,209985.0
2016-01-21 11:20:00,37.65,37.66,37.42,37.48,283489.0,31.122,31.1303,30.9319,30.9815,283489.0
2016-01-21 11:30:00,37.48,37.66,37.45,37.63,256975.0,30.9815,31.1303,30.9567,31.1055,256975.0
2016-01-21 11:40:00,37.64,37.71,37.52,37.71,209361.0,31.1138,31.1716,31.0146,31.1716,209361.0
2016-01-21 11:50:00,37.71,37.85,37.66,37.78,192616.0,31.1716,31.2873,31.1303,31.2295,192616.0
2016-01-21 12:00:00,37.8,38.02,37.8,37.99,354699.0,31.246,31.4279,31.246,31.4031,354699.0
2016-01-21 12:10:00,37.98,38.01,37.91,37.94,219720.0,31.3948,31.4196,31.3369,31.3617,219720.0
2016-01-21 12:20:00,37.94,37.94,37.83,37.94,141637.0,31.3617,31.3617,31.2708,31.3617,141637.0
2016-01-21 12:30:00,37.94,37.99,37.89,37.94,291427.0,31.3617,31.4031,31.3204,31.3617,291427.0
2016-01-21 12:40:00,37.95,37.98,37.89,37.89,221466.0,31.37,31.3948,31.3204,31.3204,221466.0
2016-01-21 12:50:00,37.89,37.93,37.86,37.93,177189.0,31.3204,31.3535,31.2956,31.3535,177189.0
2016-01-21 13:00:00,37.92,38.1,37.91,38.09,99768.0,31.3452,31.494,31.3369,31.4857,99768.0
2016-01-21 13:10:00,38.09,38.11,37.96,37.99,238045.0,31.4857,31.5023,31.3783,31.4031,238045.0
2016-01-21 13:20:00,37.99,37.99,37.81,37.81,228751.0,31.4031,31.4031,31.2543,31.2543,228751.0
2016-01-21 13:30:00,37.82,37.93,37.72,37.92,266005.0,31.2625,31.3535,31.1799,31.3452,266005.0
2016-01-21 13:40:00,37.92,38.0,37.89,37.97,161693.0,31.3452,31.4113,31.3204,31.3865,161693.0
2016-01-21 13:50:00,37.96,37.97,37.81,37.94,281035.0,31.3783,31.3865,31.2543,31.3617,281035.0
2016-01-21 14:00:00,37.94,37.97,37.85,37.87,312072.0,31.3617,31.3865,31.2873,31.3039,312072.0
2016-01-21 14:10:00,37.87,37.87,37.65,37.66,263570.0,31.3039,31.3039,31.122,31.1303,263570.0
2016-01-21 14:20:00,37.66,37.73,37.56,37.7,288900.0,31.1303,31.1882,31.0476,31.1634,288900.0
2016-01-21 14:30:00,37.7,37.85,37.7,37.81,216187.0,31.1634,31.2873,31.1634,31.2543,216187.0
2016-01-21 14:40:00,37.8,37.92,37.73,37.74,250855.0,31.246,31.3452,31.1882,31.1964,250855.0
2016-01-21 14:50:00,37.74,37.95,37.74,37.93,243888.0,31.1964,31.37,31.1964,31.3535,243888.0
2016-01-21 15:00:00,37.93,37.93,37.65,37.71,198983.0,31.3535,31.3535,31.122,31.1716,198983.0
2016-01-21 15:10:00,37.71,37.86,37.68,37.82,245835.0,31.1716,31.2956,31.1468,31.2625,245835.0
2016-01-21 15:20:00,37.82,37.86,37.76,37.82,235185.0,31.2625,31.2956,31.213,31.2625,235185.0
2016-01-21 15:30:00,37.82,37.94,37.81,37.92,289044.0,31.2625,31.3617,31.2543,31.3452,289044.0
2016-01-21 15:40:00,37.92,37.99,37.85,37.89,289310.0,31.3452,31.4031,31.2873,31.3204,289310.0
2016-01-21 15:50:00,37.89,37.96,37.84,37.85,801284.0,31.3204,31.3783,31.2791,31.2873,801284.0
2016-01-22 09:30:00,38.54,38.98,38.52,38.79,1101723.0,31.8577,32.2214,31.8412,32.0644,1101723.0
2016-01-22 09:40:00,38.8,38.8,38.64,38.74,318414.0,32.0726,32.0726,31.9404,32.023,318414.0
2016-01-22 09:50:00,38.75,39.0,38.66,39.0,257166.0,32.0313,32.238,31.9569,32.238,257166.0
2016-01-22 10:00:00,39.0,39.03,38.83,38.89,317667.0,32.238,32.2628,32.0974,32.147,317667.0
2016-01-22 10:10:00,38.89,39.08,38.89,39.01,320781.0,32.147,32.3041,32.147,32.2462,320781.0
2016-01-22 10:20:00,39.0,39.0,38.81,38.87,433855.0,32.238,32.238,32.0809,32.1305,433855.0
2016-01-22 10:30:00,38.88,38.91,38.65,38.67,411764.0,32.1388,32.1636,31.9486,31.9652,411764.0
2016-01-22 10:40:00,38.67,38.72,38.54,38.55,399481.0,31.9652,32.0065,31.8577,31.866,399481.0
2016-01-22 10:50:00,38.54,38.57,38.34,38.35,750420.0,31.8577,31.8825,31.6924,31.7007,750420.0
2016-01-22 11:00:00,38.35,38.43,38.31,38.31,321677.0,31.7007,31.7668,31.6676,31.6676,321677.0
2016-01-22 11:10:00,38.31,38.44,38.24,38.4,297812.0,31.6676,31.7751,31.6097,31.742,297812.0
2016-01-22 11:20:00,38.41,38.53,38.4,38.5,192982.0,31.7503,31.8494,31.742,31.8246,192982.0
2016-01-22 11:30:00,38.5,38.52,38.35,38.35,183281.0,31.8246,31.8412,31.7007,31.7007,183281.0
2016-01-22 11:40:00,38.36,38.42,38.28,38.31,138325.0,31.7089,31.7585,31.6428,31.6676,138325.0
2016-01-22 11:50:00,38.31,38.41,38.28,38.28,135118.0,31.6676,31.7503,31.6428,31.6428,135118.0
2016-01-22 12:00:00,38.26,38.3,38.2,38.26,223645.0,31.6263,31.6593,31.5767,31.6263,223645.0
2016-01-22 12:10:00,38.26,38.32,38.15,38.31,165454.0,31.6263,31.6759,31.5353,31.6676,165454.0
2016-01-22 12:20:00,38.31,38.4,38.28,38.33,228851.0,31.6676,31.742,31.6428,31.6841,228851.0
2016-01-22 12:30:00,38.33,38.5,38.28,38.5,150006.0,31.6841,31.8246,31.6428,31.8246,150006.0
2016-01-22 12:40:00,38.51,38.52,38.41,38.46,112651.0,31.8329,31.8412,31.7503,31.7916,112651.0
2016-01-22 12:50:00,38.45,38.51,38.43,38.51,115820.0,31.7833,31.8329,31.7668,31.8329,115820.0
2016-01-22 13:00:00,38.51,38.52,38.36,38.36,89435.0,31.8329,31.8412,31.7089,31.7089,89435.0
2016-01-22 13:10:00,38.37,38.45,38.37,38.44,66410.0,31.7172,31.7833,31.7172,31.7751,66410.0
2016-01-22 13:20:00,38.43,38.5,38.43,38.43,139374.0,31.7668,31.8246,31.7668,31.7668,139374.0
2016-01-22 13:30:00,38.43,38.48,38.39,38.4,96157.0,31.7668,31.8081,31.7337,31.742,96157.0
2016-01-22 13:40:00,38.41,38.53,38.41,38.53,73041.0,31.7503,31.8494,31.7503,31.8494,73041.0
2016-01-22 13:50:00,38.52,38.56,38.49,38.56,71150.0,31.8412,31.8742,31.8164,31.8742,71150.0
2016-01-22 14:00:00,38.56,38.56,38.45,38.51,115005.0,31.8742,31.8742,31.7833,31.8329,115005.0
2016-01-22 14:10:00,38.52,38.61,38.51,38.59,190446.0,31.8412,31.9156,31.8329,31.899,190446.0
2016-01-22 14:20:00,38.59,38.6,38.47,38.49,105474.0,31.899,31.9073,31.7998,31.8164,105474.0
2016-01-22 14:30:00,38.48,38.52,38.4,38.41,141208.0,31.8081,31.8412,31.742,31.7503,141208.0
2016-01-22 14:40:00,38.41,38.44,38.37,38.43,120942.0,31.7503,31.7751,31.7172,31.7668,120942.0
2016-01-22 14:50:00,38.43,38.48,38.39,38.46,66204.0,31.7668,31.8081,31.7337,31.7916,66204.0
2016-01-22 15:00:00,38.47,38.49,38.38,38.39,99019.0,31.7998,31.8164,31.7255,31.7337,99019.0
2016-01-22 15:10:00,38.39,38.42,38.36,38.41,84154.0,31.7337,31.7585,31.7089,31.7503,84154.0
2016-01-22 15:20:00,38.41,38.48,38.4,38.48,76652.0,31.7503,31.8081,31.742,31.8081,76652.0
2016-01-22 15:30:00,38.47,38.49,38.39,38.49,225123.0,31.7998,31.8164,31.7337,31.8164,225123.0
2016-01-22 15:40:00,38.49,38.55,38.47,38.54,178369.0,31.8164,31.866,31.7998,31.8577,178369.0
2016-01-22 15:50:00,38.54,38.56,38.51,38.52,509185.0,31.8577,31.8742,31.8329,31.8412,509185.0
2016-01-25 09:30:00,38.14,38.22,37.72,37.83,860212.0,31.5271,31.5932,31.1799,31.2708,860212.0
2016-01-25 09:40:00,37.82,37.85,37.67,37.72,592133.0,31.2625,31.2873,31.1386,31.1799,592133.0
2016-01-25 09:50:00,37.72,37.92,37.7,37.87,327417.0,31.1799,31.3452,31.1634,31.3039,327417.0
2016-01-25 10:00:00,37.86,38.21,37.8,38.08,548652.0,31.2956,31.5849,31.246,31.4775,548652.0
2016-01-25 10:10:00,38.07,38.11,37.84,38.0,397973.0,31.4692,31.5023,31.2791,31.4113,397973.0
2016-01-25 10:20:00,38.0,38.1,37.9,37.99,286469.0,31.4113,31.494,31.3287,31.4031,286469.0
2016-01-25 10:30:00,37.99,38.12,37.9,37.92,260157.0,31.4031,31.5105,31.3287,31.3452,260157.0
2016-01-25 10:40:00,37.9,37.91,37.81,37.86,181731.0,31.3287,31.3369,31.2543,31.2956,181731.0
2016-01-25 10:50:00,37.86,37.87,37.74,37.79,126993.0,31.2956,31.3039,31.1964,31.2378,126993.0
2016-01-25 11:00:00,37.78,37.78,37.66,37.71,257285.0,31.2295,31.2295,31.1303,31.1716,257285.0
2016-01-25 11:10:00,37.71,37.75,37.65,37.73,254697.0,31.1716,31.2047,31.122,31.1882,254697.0
2016-01-25 11:20:00,37.73,37.83,37.71,37.8,145930.0,31.1882,31.2708,31.1716,31.246,145930.0
2016-01-25 11:30:00,37.8,37.82,37.69,37.73,460426.0,31.246,31.2625,31.1551,31.1882,460426.0
2016-01-25 11:40:00,37.72,37.76,37.65,37.73,190485.0,31.1799,31.213,31.122,31.1882,190485.0
2016-01-25 11:50:00,37.74,37.84,37.73,37.8,119185.0,31.1964,31.2791,31.1882,31.246,119185.0
2016-01-25 12:00:00,37.8,37.85,37.7,37.75,110549.0,31.246,31.2873,31.1634,31.2047,110549.0
2016-01-25 12:10:00,37.76,37.76,37.68,37.71,198084.0,31.213,31.213,31.1468,31.1716,198084.0
2016-01-25 12:20:00,37.72,37.73,37.68,37.7,127226.0,31.1799,31.1882,31.1468,31.1634,127226.0
2016-01-25 12:30:00,37.69,37.74,37.66,37.73,89569.0,31.1551,31.1964,31.1303,31.1882,89569.0
2016-01-25 12:40:00,37.74,37.8,37.72,37.75,79049.0,31.1964,31.246,31.1799,31.2047,79049.0
2016-01-25 12:50:00,37.76,37.77,37.71,37.75,252296.0,31.213,31.2212,31.1716,31.2047,252296.0
2016-01-25 13:00:00,37.76,37.85,37.75,37.79,155300.0,31.213,31.2873,31.2047,31.2378,155300.0
2016-01-25 13:10:00,37.8,37.82,37.75,37.81,112530.0,31.246,31.2625,31.2047,31.2543,112530.0
2016-01-25 13:20:00,37.81,37.85,37.75,37.77,102780.0,31.2543,31.2873,31.2047,31.2212,102780.0
2016-01-25 13:30:00,37.76,37.8,37.72,37.73,123487.0,31.213,31.246,31.1799,31.1882,123487.0
2016-01-25 13:40:00,37.73,37.78,37.63,37.63,125511.0,31.1882,31.2295,31.1055,31.1055,125511.0
2016-01-25 13:50:00,37.63,37.64,37.57,37.58,308300.0,31.1055,31.1138,31.0559,31.0642,308300.0
2016-01-25 14:00:00,37.58,37.71,37.56,37.7,183625.0,31.0642,31.1716,31.0476,31.1634,183625.0
2016-01-25 14:10:00,37.7,37.7,37.63,37.66,162034.0,31.1634,31.1634,31.1055,31.1303,162034.0
2016-01-25 14:20:00,37.66,37.66,37.55,37.63,238892.0,31.1303,31.1303,31.0394,31.1055,238892.0
2016-01-25 14:30:00,37.63,37.66,37.53,37.65,260887.0,31.1055,31.1303,31.0228,31.122,260887.0
2016-01-25 14:40:00,37.65,37.65,37.57,37.57,111021.0,31.122,31.122,31.0559,31.0559,111021.0
2016-01-25 14:50:00,37.56,37.61,37.55,37.58,125503.0,31.0476,31.089,31.0394,31.0642,125503.0
2016-01-25 15:00:00,37.58,37.64,37.47,37.47,1003668.0,31.0642,31.1138,30.9732,30.9732,1003668.0
2016-01-25 15:10:00,37.46,37.48,37.4,37.45,246948.0,30.965,30.9815,30.9154,30.9567,246948.0
2016-01-25 15:20:00,37.45,37.45,37.29,37.3,186026.0,30.9567,30.9567,30.8244,30.8327,186026.0
2016-01-25 15:30:00,37.29,37.34,37.22,37.25,390289.0,30.8244,30.8658,30.7666,30.7914,390289.0
2016-01-25 15:40:00,37.26,37.31,37.22,37.31,356200.0,30.7996,30.841,30.7666,30.841,356200.0
2016-01-25 15:50:00,37.31,37.32,37.23,37.27,652115.0,30.841,30.8492,30.7748,30.8079,652115.0
2016-01-26 09:30:00,37.68,37.7,37.38,37.5,630370.0,31.1468,31.1634,30.8988,30.998,630370.0
2016-01-26 09:40:00,37.49,37.55,37.28,37.31,446903.0,30.9898,31.0394,30.8162,30.841,446903.0
2016-01-26 09:50:00,37.3,37.5,37.3,37.45,439533.0,30.8327,30.998,30.8327,30.9567,439533.0
2016-01-26 10:00:00,37.45,37.8,37.44,37.76,1569157.0,30.9567,31.246,30.9484,31.213,1569157.0
2016-01-26 10:10:00,37.76,37.84,37.72,37.78,334292.0,31.213,31.2791,31.1799,31.2295,334292.0
2016-01-26 10:20:00,37.78,37.86,37.7,37.78,283653.0,31.2295,31.2956,31.1634,31.2295,283653.0
2016-01-26 10:30:00,37.75,37.82,37.72,37.79,145429.0,31.2047,31.2625,31.1799,31.2378,145429.0
2016-01-26 10:40:00,37.8,37.84,37.71,37.72,127241.0,31.246,31.2791,31.1716,31.1799,127241.0
2016-01-26 10:50:00,37.73,37.76,37.65,37.72,145894.0,31.1882,31.213,31.122,31.1799,145894.0
2016-01-26 11:00:00,37.71,37.91,37.7,37.76,188440.0,31.1716,31.3369,31.1634,31.213,188440.0
2016-01-26 11:10:00,37.75,37.9,37.74,37.9,80120.0,31.2047,31.3287,31.1964,31.3287,80120.0
2016-01-26 11:20:00,37.9,37.91,37.81,37.87,134765.0,31.3287,31.3369,31.2543,31.3039,134765.0
2016-01-26 11:30:00,37.87,37.87,37.74,37.81,108608.0,31.3039,31.3039,31.1964,31.2543,108608.0
2016-01-26 11:40:00,37.8,37.87,37.77,37.81,64845.0,31.246,31.3039,31.2212,31.2543,64845.0
2016-01-26 11:50:00,37.8,37.9,37.8,37.82,71395.0,31.246,31.3287,31.246,31.2625,71395.0
2016-01-26 12:00:00,37.83,37.9,37.82,37.87,89886.0,31.2708,31.3287,31.2625,31.3039,89886.0
2016-01-26 12:10:00,37.86,37.98,37.83,37.94,83071.0,31.2956,31.3948,31.2708,31.3617,83071.0
2016-01-26 12:20:00,37.94,37.99,37.91,37.98,72800.0,31.3617,31.4031,31.3369,31.3948,72800.0
2016-01-26 12:30:00,37.97,38.02,37.96,37.99,63892.0,31.3865,31.4279,31.3783,31.4031,63892.0
2016-01-26 12:40:00,38.0,38.01,37.93,37.95,54123.0,31.4113,31.4196,31.3535,31.37,54123.0
2016-01-26 12:50:00,37.95,37.96,37.87,37.88,41660.0,31.37,31.3783,31.3039,31.3121,41660.0
2016-01-26 13:00:00,37.89,37.92,37.85,37.85,52590.0,31.3204,31.3452,31.2873,31.2873,52590.0
2016-01-26 13:10:00,37.84,37.93,37.84,37.93,60159.0,31.2791,31.3535,31.2791,31.3535,60159.0
2016-01-26 13:20:00,37.93,37.99,37.93,37.95,52230.0,31.3535,31.4031,31.3535,31.37,52230.0
2016-01-26 13:30:00,37.95,37.96,37.9,37.91,92418.0,31.37,31.3783,31.3287,31.3369,92418.0
2016-01-26 13:40:00,37.91,37.96,37.9,37.96,69060.0,31.3369,31.3783,31.3287,31.3783,69060.0
2016-01-26 13:50:00,37.96,37.97,37.89,37.9,48158.0,31.3783,31.3865,31.3204,31.3287,48158.0
2016-01-26 14:00:00,37.89,37.9,37.8,37.83,64311.0,31.3204,31.3287,31.246,31.2708,64311.0
2016-01-26 14:10:00,37.83,37.88,37.81,37.86,64998.0,31.2708,31.3121,31.2543,31.2956,64998.0
2016-01-26 14:20:00,37.85,37.88,37.79,37.8,108753.0,31.2873,31.3121,31.2378,31.246,108753.0
2016-01-26 14:30:00,37.8,37.83,37.76,37.77,60896.0,31.246,31.2708,31.213,31.2212,60896.0
2016-01-26 14:40:00,37.76,37.8,37.74,37.76,69067.0,31.213,31.246,31.1964,31.213,69067.0
2016-01-26 14:50:00,37.76,37.82,37.75,37.75,124487.0,31.213,31.2625,31.2047,31.2047,124487.0
2016-01-26 15:00:00,37.75,37.78,37.71,37.72,140669.0,31.2047,31.2295,31.1716,31.1799,140669.0
2016-01-26 15:10:00,37.72,37.83,37.71,37.76,174142.0,31.1799,31.2708,31.1716,31.213,174142.0
2016-01-26 15:20:00,37.76,37.81,37.74,37.8,274142.0,31.213,31.2543,31.1964,31.246,274142.0
2016-01-26 15:30:00,37.8,37.88,37.78,37.87,180632.0,31.246,31.3121,31.2295,31.3039,180632.0
2016-01-26 15:40:00,37.87,37.97,37.87,37.94,155343.0,31.3039,31.3865,31.3039,31.3617,155343.0
2016-01-26 15:50:00,37.93,37.94,37.87,37.94,398628.0,31.3535,31.3617,31.3039,31.3617,398628.0
2016-01-27 09:30:00,37.85,37.91,37.66,37.88,292327.0,31.2873,31.3369,31.1303,31.3121,292327.0
2016-01-27 09:40:00,37.89,38.07,37.83,37.99,213388.0,31.3204,31.4692,31.2708,31.4031,213388.0
2016-01-27 09:50:00,37.98,37.98,37.86,37.88,197880.0,31.3948,31.3948,31.2956,31.3121,197880.0
2016-01-27 10:00:00,37.89,37.9,37.68,37.75,200964.0,31.3204,31.3287,31.1468,31.2047,200964.0
2016-01-27 10:10:00,37.75,37.76,37.59,37.74,194294.0,31.2047,31.213,31.0724,31.1964,194294.0
2016-01-27 10:20:00,37.74,37.78,37.67,37.67,73461.0,31.1964,31.2295,31.1386,31.1386,73461.0
2016-01-27 10:30:00,37.67,37.85,37.65,37.82,277146.0,31.1386,31.2873,31.122,31.2625,277146.0
2016-01-27 10:40:00,37.81,37.91,37.78,37.78,183287.0,31.2543,31.3369,31.2295,31.2295,183287.0
2016-01-27 10:50:00,37.79,37.85,37.74,37.79,181935.0,31.2378,31.2873,31.1964,31.2378,181935.0
2016-01-27 11:00:00,37.79,37.84,37.73,37.8,191097.0,31.2378,31.2791,31.1882,31.246,191097.0
2016-01-27 11:10:00,37.8,37.89,37.76,37.89,124592.0,31.246,31.3204,31.213,31.3204,124592.0
2016-01-27 11:20:00,37.89,38.05,37.87,38.02,135642.0,31.3204,31.4527,31.3039,31.4279,135642.0
2016-01-27 11:30:00,38.02,38.26,38.02,38.25,152553.0,31.4279,31.6263,31.4279,31.618,152553.0
2016-01-27 11:40:00,38.25,38.34,38.21,38.25,138644.0,31.618,31.6924,31.5849,31.618,138644.0
2016-01-27 11:50:00,38.26,38.28,38.17,38.26,98068.0,31.6263,31.6428,31.5519,31.6263,98068.0
2016-01-27 12:00:00,38.26,38.34,38.23,38.3,63403.0,31.6263,31.6924,31.6015,31.6593,63403.0
2016-01-27 12:10:00,38.3,38.48,38.3,38.45,88843.0,31.6593,31.8081,31.6593,31.7833,88843.0
2016-01-27 12:20:00,38.47,38.47,38.38,38.42,71743.0,31.7998,31.7998,31.7255,31.7585,71743.0
2016-01-27 12:30:00,38.42,38.43,38.29,38.33,118574.0,31.7585,31.7668,31.6511,31.6841,118574.0
2016-01-27 12:40:00,38.33,38.36,38.32,38.34,108858.0,31.6841,31.7089,31.6759,31.6924,108858.0
2016-01-27 12:50:00,38.33,38.35,38.28,38.29,97249.0,31.6841,31.7007,31.6428,31.6511,97249.0
2016-01-27 13:00:00,38.29,38.31,38.25,38.31,95773.0,31.6511,31.6676,31.618,31.6676,95773.0
2016-01-27 13:10:00,38.3,38.34,38.26,38.28,164592.0,31.6593,31.6924,31.6263,31.6428,164592.0
2016-01-27 13:20:00,38.28,38.33,38.26,38.27,132068.0,31.6428,31.6841,31.6263,31.6345,132068.0
2016-01-27 13:30:00,38.26,38.34,38.26,38.33,89458.0,31.6263,31.6924,31.6263,31.6841,89458.0
2016-01-27 13:40:00,38.34,38.35,38.27,38.27,149017.0,31.6924,31.7007,31.6345,31.6345,149017.0
2016-01-27 13:50:00,38.27,38.43,38.24,38.43,165874.0,31.6345,31.7668,31.6097,31.7668,165874.0
2016-01-27 14:00:00,38.42,38.5,38.1,38.1,263209.0,31.7585,31.8246,31.494,31.494,263209.0
2016-01-27 14:10:00,38.08,38.15,37.98,38.08,306680.0,31.4775,31.5353,31.3948,31.4775,306680.0
2016-01-27 14:20:00,38.08,38.18,38.05,38.12,270650.0,31.4775,31.5601,31.4527,31.5105,270650.0
2016-01-27 14:30:00,38.11,38.14,37.94,37.94,201544.0,31.5023,31.5271,31.3617,31.3617,201544.0
2016-01-27 14:40:00,37.94,38.03,37.89,37.96,211293.0,31.3617,31.4361,31.3204,31.3783,211293.0
2016-01-27 14:50:00,37.97,38.02,37.82,37.85,241625.0,31.3865,31.4279,31.2625,31.2873,241625.0
2016-01-27 15:00:00,37.86,37.86,37.67,37.76,226109.0,31.2956,31.2956,31.1386,31.213,226109.0
2016-01-27 15:10:00,37.76,37.76,37.52,37.56,265168.0,31.213,31.213,31.0146,31.0476,265168.0
2016-01-27 15:20:00,37.56,37.73,37.54,37.66,298523.0,31.0476,31.1882,31.0311,31.1303,298523.0
2016-01-27 15:30:00,37.66,37.76,37.61,37.62,254907.0,31.1303,31.213,31.089,31.0972,254907.0
2016-01-27 15:40:00,37.61,37.73,37.57,37.67,314719.0,31.089,31.1882,31.0559,31.1386,314719.0
2016-01-27 15:50:00,37.67,37.69,37.59,37.63,536280.0,31.1386,31.1551,31.0724,31.1055,536280.0
2016-01-28 09:30:00,37.96,38.02,37.78,37.8,988143.0,31.3783,31.4279,31.2295,31.246,988143.0
2016-01-28 09:40:00,37.82,37.83,37.68,37.73,216067.0,31.2625,31.2708,31.1468,31.1882,216067.0
2016-01-28 09:50:00,37.73,37.99,37.72,37.95,186863.0,31.1882,31.4031,31.1799,31.37,186863.0
2016-01-28 10:00:00,37.94,37.96,37.79,37.82,184711.0,31.3617,31.3783,31.2378,31.2625,184711.0
2016-01-28 10:10:00,37.81,37.9,37.65,37.65,217565.0,31.2543,31.3287,31.122,31.122,217565.0
2016-01-28 10:20:00,37.64,37.71,37.52,37.52,379224.0,31.1138,31.1716,31.0146,31.0146,379224.0
2016-01-28 10:30:00,37.52,37.54,37.34,37.54,187534.0,31.0146,31.0311,30.8658,31.0311,187534.0
2016-01-28 10:40:00,37.54,37.61,37.44,37.53,96997.0,31.0311,31.089,30.9484,31.0228,96997.0
2016-01-28 10:50:00,37.53,37.63,37.47,37.61,107997.0,31.0228,31.1055,30.9732,31.089,107997.0
2016-01-28 11:00:00,37.61,37.78,37.61,37.74,194163.0,31.089,31.2295,31.089,31.1964,194163.0
2016-01-28 11:10:00,37.74,37.79,37.67,37.68,227367.0,31.1964,31.2378,31.1386,31.1468,227367.0
2016-01-28 11:20:00,37.67,37.77,37.59,37.6,152605.0,31.1386,31.2212,31.0724,31.0807,152605.0
2016-01-28 11:30:00,37.6,37.64,37.52,37.6,123927.0,31.0807,31.1138,31.0146,31.0807,123927.0
2016-01-28 11:40:00,37.59,37.61,37.44,37.47,164921.0,31.0724,31.089,30.9484,30.9732,164921.0
2016-01-28 11:50:00,37.47,37.52,37.37,37.37,170052.0,30.9732,31.0146,30.8906,30.8906,170052.0
2016-01-28 12:00:00,37.37,37.53,37.37,37.49,121312.0,30.8906,31.0228,30.8906,30.9898,121312.0
2016-01-28 12:10:00,37.5,37.57,37.44,37.5,105636.0,30.998,31.0559,30.9484,30.998,105636.0
2016-01-28 12:20:00,37.5,37.65,37.5,37.64,80971.0,30.998,31.122,30.998,31.1138,80971.0
2016-01-28 12:30:00,37.66,37.81,37.64,37.73,229364.0,31.1303,31.2543,31.1138,31.1882,229364.0
2016-01-28 12:40:00,37.73,37.84,37.73,37.79,85122.0,31.1882,31.2791,31.1882,31.2378,85122.0
2016-01-28 12:50:00,37.79,37.81,37.7,37.76,56176.0,31.2378,31.2543,31.1634,31.213,56176.0
2016-01-28 13:00:00,37.75,37.78,37.68,37.73,82326.0,31.2047,31.2295,31.1468,31.1882,82326.0
2016-01-28 13:10:00,37.73,37.79,37.58,37.58,65492.0,31.1882,31.2378,31.0642,31.0642,65492.0
2016-01-28 13:20:00,37.59,37.71,37.53,37.71,124976.0,31.0724,31.1716,31.0228,31.1716,124976.0
2016-01-28 13:30:00,37.71,37.76,37.69,37.74,71140.0,31.1716,31.213,31.1551,31.1964,71140.0
2016-01-28 13:40:00,37.74,37.79,37.71,37.75,91489.0,31.1964,31.2378,31.1716,31.2047,91489.0
2016-01-28 13:50:00,37.75,37.78,37.65,37.66,111522.0,31.2047,31.2295,31.122,31.1303,111522.0
2016-01-28 14:00:00,37.64,37.84,37.64,37.82,94706.0,31.1138,31.2791,31.1138,31.2625,94706.0
2016-01-28 14:10:00,37.83,37.84,37.73,37.74,73153.0,31.2708,31.2791,31.1882,31.1964,73153.0
2016-01-28 14:20:00,37.75,37.86,37.74,37.86,94043.0,31.2047,31.2956,31.1964,31.2956,94043.0
2016-01-28 14:30:00,37.87,37.9,37.79,37.79,65999.0,31.3039,31.3287,31.2378,31.2378,65999.0
2016-01-28 14:40:00,37.79,37.82,37.7,37.71,94316.0,31.2378,31.2625,31.1634,31.1716,94316.0
2016-01-28 14:50:00,37.72,37.74,37.67,37.74,114884.0,31.1799,31.1964,31.1386,31.1964,114884.0
2016-01-28 15:00:00,37.74,37.78,37.7,37.75,173750.0,31.1964,31.2295,31.1634,31.2047,173750.0
2016-01-28 15:10:00,37.76,37.84,37.76,37.77,135851.0,31.213,31.2791,31.213,31.2212,135851.0
2016-01-28 15:20:00,37.77,37.78,37.67,37.67,216849.0,31.2212,31.2295,31.1386,31.1386,216849.0
2016-01-28 15:30:00,37.67,37.78,37.66,37.75,142052.0,31.1386,31.2295,31.1303,31.2047,142052.0
2016-01-28 15:40:00,37.75,37.78,37.63,37.73,156169.0,31.2047,31.2295,31.1055,31.1882,156169.0
2016-01-28 15:50:00,37.73,37.75,37.68,37.69,266655.0,31.1882,31.2047,31.1468,31.1551,266655.0
2016-01-29 09:30:00,37.99,37.99,37.75,37.88,181237.0,31.4031,31.4031,31.2047,31.3121,181237.0
2016-01-29 09:40:00,37.89,37.9,37.76,37.87,273014.0,31.3204,31.3287,31.213,31.3039,273014.0
2016-01-29 09:50:00,37.88,37.97,37.87,37.92,162422.0,31.3121,31.3865,31.3039,31.3452,162422.0
2016-01-29 10:00:00,37.92,38.03,37.92,37.99,336149.0,31.3452,31.4361,31.3452,31.4031,336149.0
2016-01-29 10:10:00,38.0,38.06,37.86,37.98,211246.0,31.4113,31.4609,31.2956,31.3948,211246.0
2016-01-29 10:20:00,37.98,38.03,37.79,37.79,163755.0,31.3948,31.4361,31.2378,31.2378,163755.0
2016-01-29 10:30:00,37.79,37.81,37.7,37.78,159014.0,31.2378,31.2543,31.1634,31.2295,159014.0
2016-01-29 10:40:00,37.78,37.9,37.77,37.88,80079.0,31.2295,31.3287,31.2212,31.3121,80079.0
2016-01-29 10:50:00,37.87,37.9,37.77,37.81,67964.0,31.3039,31.3287,31.2212,31.2543,67964.0
2016-01-29 11:00:00,37.82,37.93,37.81,37.91,164618.0,31.2625,31.3535,31.2543,31.3369,164618.0
2016-01-29 11:10:00,37.91,37.92,37.77,37.77,66956.0,31.3369,31.3452,31.2212,31.2212,66956.0
2016-01-29 11:20:00,37.77,38.04,37.77,38.04,196588.0,31.2212,31.4444,31.2212,31.4444,196588.0
2016-01-29 11:30:00,38.04,38.06,37.9,37.9,128053.0,31.4444,31.4609,31.3287,31.3287,128053.0
2016-01-29 11:40:00,37.9,37.91,37.86,37.91,92414.0,31.3287,31.3369,31.2956,31.3369,92414.0
2016-01-29 11:50:00,37.91,38.1,37.91,38.07,205402.0,31.3369,31.494,31.3369,31.4692,205402.0
2016-01-29 12:00:00,38.09,38.11,38.06,38.08,100668.0,31.4857,31.5023,31.4609,31.4775,100668.0
2016-01-29 12:10:00,38.08,38.17,38.07,38.16,104442.0,31.4775,31.5519,31.4692,31.5436,104442.0
2016-01-29 12:20:00,38.16,38.19,38.14,38.16,100238.0,31.5436,31.5684,31.5271,31.5436,100238.0
2016-01-29 12:30:00,38.17,38.18,38.12,38.18,70111.0,31.5519,31.5601,31.5105,31.5601,70111.0
2016-01-29 12:40:00,38.17,38.22,38.16,38.2,82394.0,31.5519,31.5932,31.5436,31.5767,82394.0
2016-01-29 12:50:00,38.21,38.26,38.2,38.25,108496.0,31.5849,31.6263,31.5767,31.618,108496.0
2016-01-29 13:00:00,38.25,38.27,38.16,38.19,93070.0,31.618,31.6345,31.5436,31.5684,93070.0
2016-01-29 13:10:00,38.19,38.27,38.19,38.26,101733.0,31.5684,31.6345,31.5684,31.6263,101733.0
2016-01-29 13:20:00,38.27,38.33,38.26,38.3,100027.0,31.6345,31.6841,31.6263,31.6593,100027.0
2016-01-29 13:30:00,38.31,38.33,38.25,38.32,113840.0,31.6676,31.6841,31.618,31.6759,113840.0
2016-01-29 13:40:00,38.31,38.39,38.31,38.37,169582.0,31.6676,31.7337,31.6676,31.7172,169582.0
2016-01-29 13:50:00,38.37,38.37,38.31,38.31,108087.0,31.7172,31.7172,31.6676,31.6676,108087.0
2016-01-29 14:00:00,38.32,38.32,38.27,38.28,165910.0,31.6759,31.6759,31.6345,31.6428,165910.0
2016-01-29 14:10:00,38.28,38.36,38.26,38.35,84976.0,31.6428,31.7089,31.6263,31.7007,84976.0
2016-01-29 14:20:00,38.35,38.43,38.35,38.43,107690.0,31.7007,31.7668,31.7007,31.7668,107690.0
2016-01-29 14:30:00,38.43,38.44,38.38,38.44,96670.0,31.7668,31.7751,31.7255,31.7751,96670.0
2016-01-29 14:40:00,38.45,38.47,38.43,38.47,102623.0,31.7833,31.7998,31.7668,31.7998,102623.0
2016-01-29 14:50:00,38.48,38.51,38.42,38.46,111935.0,31.8081,31.8329,31.7585,31.7916,111935.0
2016-01-29 15:00:00,38.47,38.54,38.43,38.53,172482.0,31.7998,31.8577,31.7668,31.8494,172482.0
2016-01-29 15:10:00,38.53,38.54,38.5,38.53,112858.0,31.8494,31.8577,31.8246,31.8494,112858.0
2016-01-29 15:20:00,38.53,38.66,38.53,38.66,170840.0,31.8494,31.9569,31.8494,31.9569,170840.0
2016-01-29 15:30:00,38.66,38.69,38.62,38.64,497674.0,31.9569,31.9817,31.9238,31.9404,497674.0
2016-01-29 15:40:00,38.63,38.79,38.63,38.78,553845.0,31.9321,32.0644,31.9321,32.0561,553845.0
2016-01-29 15:50:00,38.78,38.8,38.68,38.78,1215458.0,32.0561,32.0726,31.9734,32.0561,1215458.0
2016-02-01 09:30:00,38.55,38.55,38.08,38.23,314571.0,31.866,31.866,31.4775,31.6015,314571.0
2016-02-01 09:40:00,38.23,38.28,38.11,38.16,208317.0,31.6015,31.6428,31.5023,31.5436,208317.0
2016-02-01 09:50:00,38.16,38.38,38.13,38.3,246858.0,31.5436,31.7255,31.5188,31.6593,246858.0
2016-02-01 10:00:00,38.3,38.56,38.18,38.56,322228.0,31.6593,31.8742,31.5601,31.8742,322228.0
2016-02-01 10:10:00,38.55,38.66,38.5,38.51,243210.0,31.866,31.9569,31.8246,31.8329,243210.0
2016-02-01 10:20:00,38.51,38.66,38.48,38.54,431148.0,31.8329,31.9569,31.8081,31.8577,431148.0
2016-02-01 10:30:00,38.53,38.63,38.53,38.56,222589.0,31.8494,31.9321,31.8494,31.8742,222589.0
2016-02-01 10:40:00,38.56,38.72,38.53,38.68,342909.0,31.8742,32.0065,31.8494,31.9734,342909.0
2016-02-01 10:50:00,38.67,38.85,38.62,38.83,134988.0,31.9652,32.114,31.9238,32.0974,134988.0
2016-02-01 11:00:00,38.83,38.83,38.68,38.68,100068.0,32.0974,32.0974,31.9734,31.9734,100068.0
2016-02-01 11:10:00,38.67,38.83,38.66,38.75,141572.0,31.9652,32.0974,31.9569,32.0313,141572.0
2016-02-01 11:20:00,38.74,38.75,38.62,38.67,180632.0,32.023,32.0313,31.9238,31.9652,180632.0
2016-02-01 11:30:00,38.67,38.8,38.65,38.79,136930.0,31.9652,32.0726,31.9486,32.0644,136930.0
2016-02-01 11:40:00,38.79,38.79,38.71,38.73,214271.0,32.0644,32.0644,31.9982,32.0148,214271.0
2016-02-01 11:50:00,38.73,38.78,38.68,38.7,112333.0,32.0148,32.0561,31.9734,31.99,112333.0
2016-02-01 12:00:00,38.7,38.74,38.6,38.67,145544.0,31.99,32.023,31.9073,31.9652,145544.0
2016-02-01 12:10:00,38.67,38.7,38.64,38.69,164954.0,31.9652,31.99,31.9404,31.9817,164954.0
2016-02-01 12:20:00,38.69,38.69,38.64,38.67,131427.0,31.9817,31.9817,31.9404,31.9652,131427.0
2016-02-01 12:30:00,38.67,38.73,38.64,38.67,66697.0,31.9652,32.0148,31.9404,31.9652,66697.0
2016-02-01 12:40:00,38.67,38.72,38.64,38.68,107584.0,31.9652,32.0065,31.9404,31.9734,107584.0
2016-02-01 12:50:00,38.68,38.68,38.55,38.58,322727.0,31.9734,31.9734,31.866,31.8908,322727.0
2016-02-01 13:00:00,38.6,38.69,38.59,38.63,139255.0,31.9073,31.9817,31.899,31.9321,139255.0
2016-02-01 13:10:00,38.63,38.67,38.6,38.66,67339.0,31.9321,31.9652,31.9073,31.9569,67339.0
2016-02-01 13:20:00,38.66,38.77,38.66,38.77,200310.0,31.9569,32.0478,31.9569,32.0478,200310.0
2016-02-01 13:30:00,38.77,38.78,38.63,38.64,68550.0,32.0478,32.0561,31.9321,31.9404,68550.0
2016-02-01 13:40:00,38.65,38.68,38.59,38.68,97363.0,31.9486,31.9734,31.899,31.9734,97363.0
2016-02-01 13:50:00,38.68,38.73,38.62,38.71,76866.0,31.9734,32.0148,31.9238,31.9982,76866.0
2016-02-01 14:00:00,38.7,38.77,38.68,38.68,164904.0,31.99,32.0478,31.9734,31.9734,164904.0
2016-02-01 14:10:00,38.68,38.69,38.59,38.67,648346.0,31.9734,31.9817,31.899,31.9652,648346.0
2016-02-01 14:20:00,38.67,38.75,38.67,38.74,248544.0,31.9652,32.0313,31.9652,32.023,248544.0
2016-02-01 14:30:00,38.75,38.77,38.72,38.76,226199.0,32.0313,32.0478,32.0065,32.0396,226199.0
2016-02-01 14:40:00,38.77,38.84,38.74,38.77,197248.0,32.0478,32.1057,32.023,32.0478,197248.0
2016-02-01 14:50:00,38.77,38.87,38.74,38.85,178252.0,32.0478,32.1305,32.023,32.114,178252.0
2016-02-01 15:00:00,38.85,38.89,38.82,38.84,229372.0,32.114,32.147,32.0892,32.1057,229372.0
2016-02-01 15:10:00,38.84,38.96,38.8,38.96,402137.0,32.1057,32.2049,32.0726,32.2049,402137.0
2016-02-01 15:20:00,38.95,39.03,38.95,39.02,314433.0,32.1966,32.2628,32.1966,32.2545,314433.0
2016-02-01 15:30:00,39.02,39.03,38.88,38.89,467890.0,32.2545,32.2628,32.1388,32.147,467890.0
2016-02-01 15:40:00,38.89,39.0,38.89,38.96,726836.0,32.147,32.238,32.147,32.2049,726836.0
2016-02-01 15:50:00,38.96,38.98,38.89,38.93,2064679.0,32.2049,32.2214,32.147,32.1801,2064679.0
2016-02-02 09:30:00,38.78,38.87,38.52,38.55,566134.0,32.0561,32.1305,31.8412,31.866,566134.0
2016-02-02 09:40:00,38.55,38.58,38.43,38.43,261660.0,31.866,31.8908,31.7668,31.7668,261660.0
2016-02-02 09:50:00,38.43,38.47,38.29,38.42,408733.0,31.7668,31.7998,31.6511,31.7585,408733.0
2016-02-02 10:00:00,38.4,38.53,38.39,38.52,229006.0,31.742,31.8494,31.7337,31.8412,229006.0
2016-02-02 10:10:00,38.52,38.53,38.33,38.37,220070.0,31.8412,31.8494,31.6841,31.7172,220070.0
2016-02-02 10:20:00,38.36,38.37,38.22,38.31,225681.0,31.7089,31.7172,31.5932,31.6676,225681.0
2016-02-02 10:30:00,38.3,38.4,38.24,38.39,178534.0,31.6593,31.742,31.6097,31.7337,178534.0
2016-02-02 10:40:00,38.38,38.45,38.34,38.41,198038.0,31.7255,31.7833,31.6924,31.7503,198038.0
2016-02-02 10:50:00,38.41,38.45,38.38,38.43,176130.0,31.7503,31.7833,31.7255,31.7668,176130.0
2016-02-02 11:00:00,38.43,38.51,38.37,38.5,185658.0,31.7668,31.8329,31.7172,31.8246,185658.0
2016-02-02 11:10:00,38.5,38.66,38.49,38.62,182762.0,31.8246,31.9569,31.8164,31.9238,182762.0
2016-02-02 11:20:00,38.62,38.66,38.55,38.57,130985.0,31.9238,31.9569,31.866,31.8825,130985.0
2016-02-02 11:30:00,38.57,38.7,38.57,38.7,159727.0,31.8825,31.99,31.8825,31.99,159727.0
2016-02-02 11:40:00,38.69,38.74,38.63,38.63,151306.0,31.9817,32.023,31.9321,31.9321,151306.0
2016-02-02 11:50:00,38.62,38.67,38.61,38.61,96247.0,31.9238,31.9652,31.9156,31.9156,96247.0
2016-02-02 12:00:00,38.6,38.67,38.52,38.54,213788.0,31.9073,31.9652,31.8412,31.8577,213788.0
2016-02-02 12:10:00,38.53,38.56,38.48,38.55,215221.0,31.8494,31.8742,31.8081,31.866,215221.0
2016-02-02 12:20:00,38.56,38.59,38.54,38.59,95113.0,31.8742,31.899,31.8577,31.899,95113.0
2016-02-02 12:30:00,38.6,38.61,38.55,38.58,124102.0,31.9073,31.9156,31.866,31.8908,124102.0
2016-02-02 12:40:00,38.58,38.6,38.55,38.56,85806.0,31.8908,31.9073,31.866,31.8742,85806.0
2016-02-02 12:50:00,38.56,38.61,38.53,38.61,137863.0,31.8742,31.9156,31.8494,31.9156,137863.0
2016-02-02 13:00:00,38.6,38.62,38.55,38.56,148678.0,31.9073,31.9238,31.866,31.8742,148678.0
2016-02-02 13:10:00,38.57,38.61,38.56,38.6,192079.0,31.8825,31.9156,31.8742,31.9073,192079.0
2016-02-02 13:20:00,38.59,38.7,38.57,38.69,102942.0,31.899,31.99,31.8825,31.9817,102942.0
2016-02-02 13:30:00,38.69,38.69,38.6,38.6,117078.0,31.9817,31.9817,31.9073,31.9073,117078.0
2016-02-02 13:40:00,38.6,38.66,38.59,38.61,83153.0,31.9073,31.9569,31.899,31.9156,83153.0
2016-02-02 13:50:00,38.61,38.64,38.56,38.58,196711.0,31.9156,31.9404,31.8742,31.8908,196711.0
2016-02-02 14:00:00,38.58,38.65,38.56,38.6,138872.0,31.8908,31.9486,31.8742,31.9073,138872.0
2016-02-02 14:10:00,38.61,38.65,38.56,38.61,166952.0,31.9156,31.9486,31.8742,31.9156,166952.0
2016-02-02 14:20:00,38.61,38.62,38.54,38.57,170105.0,31.9156,31.9238,31.8577,31.8825,170105.0
2016-02-02 14:30:00,38.57,38.7,38.56,38.68,142785.0,31.8825,31.99,31.8742,31.9734,142785.0
2016-02-02 14:40:00,38.68,38.71,38.65,38.7,97579.0,31.9734,31.9982,31.9486,31.99,97579.0
2016-02-02 14:50:00,38.7,38.74,38.62,38.63,65216.0,31.99,32.023,31.9238,31.9321,65216.0
2016-02-02 15:00:00,38.63,38.65,38.53,38.53,151107.0,31.9321,31.9486,31.8494,31.8494,151107.0
2016-02-02 15:10:00,38.53,38.6,38.47,38.59,214918.0,31.8494,31.9073,31.7998,31.899,214918.0
2016-02-02 15:20:00,38.58,38.59,38.49,38.57,422571.0,31.8908,31.899,31.8164,31.8825,422571.0
2016-02-02 15:30:00,38.57,38.66,38.56,38.61,215841.0,31.8825,31.9569,31.8742,31.9156,215841.0
2016-02-02 15:40:00,38.61,38.67,38.57,38.62,305180.0,31.9156,31.9652,31.8825,31.9238,305180.0
2016-02-02 15:50:00,38.62,38.69,38.57,38.65,2215497.0,31.9238,31.9817,31.8825,31.9486,2215497.0
2016-02-03 09:30:00,39.13,39.4,39.13,39.27,323090.0,32.3454,32.5686,32.3454,32.4611,323090.0
2016-02-03 09:40:00,39.26,39.27,39.12,39.26,362806.0,32.4529,32.4611,32.3371,32.4529,362806.0
2016-02-03 09:50:00,39.27,39.35,39.16,39.27,313192.0,32.4611,32.5273,32.3702,32.4611,313192.0
2016-02-03 10:00:00,39.26,39.26,38.91,38.92,348827.0,32.4529,32.4529,32.1636,32.1718,348827.0
2016-02-03 10:10:00,38.92,38.95,38.78,38.93,279356.0,32.1718,32.1966,32.0561,32.1801,279356.0
2016-02-03 10:20:00,38.92,38.97,38.75,38.75,268513.0,32.1718,32.2132,32.0313,32.0313,268513.0
2016-02-03 10:30:00,38.75,38.77,38.63,38.75,345401.0,32.0313,32.0478,31.9321,32.0313,345401.0
2016-02-03 10:40:00,38.75,38.97,38.74,38.88,325721.0,32.0313,32.2132,32.023,32.1388,325721.0
2016-02-03 10:50:00,38.88,39.1,38.87,39.07,286071.0,32.1388,32.3206,32.1305,32.2958,286071.0
2016-02-03 11:00:00,39.07,39.07,38.85,38.91,353218.0,32.2958,32.2958,32.114,32.1636,353218.0
2016-02-03 11:10:00,38.91,39.18,38.86,39.16,249248.0,32.1636,32.3867,32.1222,32.3702,249248.0
2016-02-03 11:20:00,39.16,39.32,39.15,39.27,366819.0,32.3702,32.5025,32.3619,32.4611,366819.0
2016-02-03 11:30:00,39.27,39.32,39.13,39.3,330204.0,32.4611,32.5025,32.3454,32.4859,330204.0
2016-02-03 11:40:00,39.31,39.41,39.31,39.32,282795.0,32.4942,32.5769,32.4942,32.5025,282795.0
2016-02-03 11:50:00,39.33,39.38,39.18,39.25,297080.0,32.5107,32.5521,32.3867,32.4446,297080.0
2016-02-03 12:00:00,39.25,39.38,39.24,39.33,261809.0,32.4446,32.5521,32.4363,32.5107,261809.0
2016-02-03 12:10:00,39.32,39.4,39.22,39.31,270022.0,32.5025,32.5686,32.4198,32.4942,270022.0
2016-02-03 12:20:00,39.3,39.44,39.29,39.36,199706.0,32.4859,32.6017,32.4777,32.5355,199706.0
2016-02-03 12:30:00,39.36,39.36,39.17,39.25,221302.0,32.5355,32.5355,32.3785,32.4446,221302.0
2016-02-03 12:40:00,39.24,39.3,39.19,39.27,144509.0,32.4363,32.4859,32.395,32.4611,144509.0
2016-02-03 12:50:00,39.28,39.37,39.23,39.36,127350.0,32.4694,32.5438,32.4281,32.5355,127350.0
2016-02-03 13:00:00,39.36,39.41,39.32,39.32,302667.0,32.5355,32.5769,32.5025,32.5025,302667.0
2016-02-03 13:10:00,39.32,39.34,39.28,39.3,73485.0,32.5025,32.519,32.4694,32.4859,73485.0
2016-02-03 13:20:00,39.3,39.36,39.26,39.3,99645.0,32.4859,32.5355,32.4529,32.4859,99645.0
2016-02-03 13:30:00,39.3,39.31,39.18,39.19,243636.0,32.4859,32.4942,32.3867,32.395,243636.0
2016-02-03 13:40:00,39.18,39.29,39.18,39.28,161956.0,32.3867,32.4777,32.3867,32.4694,161956.0
2016-02-03 13:50:00,39.28,39.31,39.2,39.21,166866.0,32.4694,32.4942,32.4033,32.4115,166866.0
2016-02-03 14:00:00,39.2,39.38,39.2,39.36,191792.0,32.4033,32.5521,32.4033,32.5355,191792.0
2016-02-03 14:10:00,39.36,39.48,39.36,39.38,130965.0,32.5355,32.6347,32.5355,32.5521,130965.0
2016-02-03 14:20:00,39.38,39.72,39.38,39.67,501270.0,32.5521,32.8331,32.5521,32.7918,501270.0
2016-02-03 14:30:00,39.66,39.71,39.58,39.61,247067.0,32.7835,32.8249,32.7174,32.7422,247067.0
2016-02-03 14:40:00,39.61,39.82,39.57,39.8,431112.0,32.7422,32.9158,32.7091,32.8992,431112.0
2016-02-03 14:50:00,39.79,39.84,39.69,39.81,285292.0,32.891,32.9323,32.8083,32.9075,285292.0
2016-02-03 15:00:00,39.81,39.95,39.78,39.91,320470.0,32.9075,33.0232,32.8827,32.9902,320470.0
2016-02-03 15:10:00,39.91,39.97,39.84,39.89,344213.0,32.9902,33.0398,32.9323,32.9736,344213.0
2016-02-03 15:20:00,39.88,39.91,39.74,39.75,199719.0,32.9654,32.9902,32.8496,32.8579,199719.0
2016-02-03 15:30:00,39.75,39.82,39.67,39.73,379598.0,32.8579,32.9158,32.7918,32.8414,379598.0
2016-02-03 15:40:00,39.72,39.87,39.68,39.84,805590.0,32.8331,32.9571,32.8001,32.9323,805590.0
2016-02-03 15:50:00,39.84,39.97,39.82,39.96,1938224.0,32.9323,33.0398,32.9158,33.0315,1938224.0
2016-02-04 09:30:00,40.1,40.75,40.1,40.53,700118.0,33.1472,33.6845,33.1472,33.5027,700118.0
2016-02-04 09:40:00,40.53,40.67,40.4,40.61,779912.0,33.5027,33.6184,33.3952,33.5688,779912.0
2016-02-04 09:50:00,40.61,40.82,40.61,40.82,490365.0,33.5688,33.7424,33.5688,33.7424,490365.0
2016-02-04 10:00:00,40.81,40.96,40.65,40.95,405939.0,33.7341,33.8581,33.6019,33.8499,405939.0
2016-02-04 10:10:00,40.95,41.19,40.89,41.18,435701.0,33.8499,34.0482,33.8003,34.04,435701.0
2016-02-04 10:20:00,41.18,41.2,41.08,41.11,457060.0,34.04,34.0565,33.9573,33.9821,457060.0
2016-02-04 10:30:00,41.12,41.24,41.02,41.17,486138.0,33.9904,34.0896,33.9077,34.0317,486138.0
2016-02-04 10:40:00,41.17,41.24,41.12,41.23,398011.0,34.0317,34.0896,33.9904,34.0813,398011.0
2016-02-04 10:50:00,41.25,41.35,41.2,41.29,230581.0,34.0978,34.1805,34.0565,34.1309,230581.0
2016-02-04 11:00:00,41.3,41.31,41.05,41.09,129055.0,34.1392,34.1474,33.9325,33.9656,129055.0
2016-02-04 11:10:00,41.09,41.12,40.87,40.88,153287.0,33.9656,33.9904,33.7837,33.792,153287.0
2016-02-04 11:20:00,40.88,40.96,40.87,40.92,166868.0,33.792,33.8581,33.7837,33.8251,166868.0
2016-02-04 11:30:00,40.91,40.94,40.8,40.9,270396.0,33.8168,33.8416,33.7259,33.8085,270396.0
2016-02-04 11:40:00,40.9,40.95,40.66,40.74,348218.0,33.8085,33.8499,33.6101,33.6763,348218.0
2016-02-04 11:50:00,40.74,40.85,40.71,40.75,310462.0,33.6763,33.7672,33.6515,33.6845,310462.0
2016-02-04 12:00:00,40.76,41.0,40.72,40.97,315491.0,33.6928,33.8912,33.6597,33.8664,315491.0
2016-02-04 12:10:00,40.97,41.02,40.89,40.92,218750.0,33.8664,33.9077,33.8003,33.8251,218750.0
2016-02-04 12:20:00,40.94,40.96,40.79,40.87,187343.0,33.8416,33.8581,33.7176,33.7837,187343.0
2016-02-04 12:30:00,40.87,41.01,40.82,41.0,203875.0,33.7837,33.8994,33.7424,33.8912,203875.0
2016-02-04 12:40:00,41.0,41.07,40.91,40.98,201715.0,33.8912,33.949,33.8168,33.8747,201715.0
2016-02-04 12:50:00,41.0,41.03,40.94,40.97,105669.0,33.8912,33.916,33.8416,33.8664,105669.0
2016-02-04 13:00:00,40.97,41.05,40.95,41.03,157695.0,33.8664,33.9325,33.8499,33.916,157695.0
2016-02-04 13:10:00,41.03,41.07,40.91,40.91,102595.0,33.916,33.949,33.8168,33.8168,102595.0
2016-02-04 13:20:00,40.9,40.96,40.87,40.91,97606.0,33.8085,33.8581,33.7837,33.8168,97606.0
2016-02-04 13:30:00,40.91,41.03,40.91,40.95,91096.0,33.8168,33.916,33.8168,33.8499,91096.0
2016-02-04 13:40:00,40.95,40.95,40.76,40.77,127479.0,33.8499,33.8499,33.6928,33.7011,127479.0
2016-02-04 13:50:00,40.77,40.87,40.74,40.84,197717.0,33.7011,33.7837,33.6763,33.7589,197717.0
2016-02-04 14:00:00,40.85,40.85,40.73,40.78,151944.0,33.7672,33.7672,33.668,33.7093,151944.0
2016-02-04 14:10:00,40.78,40.9,40.77,40.87,142033.0,33.7093,33.8085,33.7011,33.7837,142033.0
2016-02-04 14:20:00,40.86,40.88,40.8,40.81,237054.0,33.7755,33.792,33.7259,33.7341,237054.0
2016-02-04 14:30:00,40.81,40.85,40.77,40.79,145319.0,33.7341,33.7672,33.7011,33.7176,145319.0
2016-02-04 14:40:00,40.79,40.86,40.76,40.84,131615.0,33.7176,33.7755,33.6928,33.7589,131615.0
2016-02-04 14:50:00,40.84,40.89,40.76,40.89,216287.0,33.7589,33.8003,33.6928,33.8003,216287.0
2016-02-04 15:00:00,40.89,40.91,40.79,40.83,269606.0,33.8003,33.8168,33.7176,33.7507,269606.0
2016-02-04 15:10:00,40.83,41.0,40.81,40.9,354458.0,33.7507,33.8912,33.7341,33.8085,354458.0
2016-02-04 15:20:00,40.9,40.99,40.9,40.91,238471.0,33.8085,33.8829,33.8085,33.8168,238471.0
2016-02-04 15:30:00,40.92,41.0,40.87,40.98,298877.0,33.8251,33.8912,33.7837,33.8747,298877.0
2016-02-04 15:40:00,40.98,41.04,40.95,41.01,375619.0,33.8747,33.9242,33.8499,33.8994,375619.0
2016-02-04 15:50:00,41.01,41.08,40.97,41.07,2015217.0,33.8994,33.9573,33.8664,33.949,2015217.0
2016-02-05 09:30:00,40.77,40.98,40.69,40.82,567825.0,33.7011,33.8747,33.6349,33.7424,567825.0
2016-02-05 09:40:00,40.81,40.9,40.74,40.84,298211.0,33.7341,33.8085,33.6763,33.7589,298211.0
2016-02-05 09:50:00,40.84,41.04,40.84,40.96,263269.0,33.7589,33.9242,33.7589,33.8581,263269.0
2016-02-05 10:00:00,40.97,41.19,40.96,40.97,267529.0,33.8664,34.0482,33.8581,33.8664,267529.0
2016-02-05 10:10:00,40.95,41.1,40.95,40.98,253072.0,33.8499,33.9738,33.8499,33.8747,253072.0
2016-02-05 10:20:00,40.97,41.07,40.75,40.8,286006.0,33.8664,33.949,33.6845,33.7259,286006.0
2016-02-05 10:30:00,40.79,41.05,40.78,41.01,299759.0,33.7176,33.9325,33.7093,33.8994,299759.0
2016-02-05 10:40:00,41.01,41.11,40.89,40.9,248460.0,33.8994,33.9821,33.8003,33.8085,248460.0
2016-02-05 10:50:00,40.9,40.91,40.72,40.75,172878.0,33.8085,33.8168,33.6597,33.6845,172878.0
2016-02-05 11:00:00,40.75,40.8,40.6,40.66,212971.0,33.6845,33.7259,33.5605,33.6101,212971.0
2016-02-05 11:10:00,40.66,40.77,40.61,40.63,195383.0,33.6101,33.7011,33.5688,33.5853,195383.0
2016-02-05 11:20:00,40.63,40.68,40.49,40.57,193164.0,33.5853,33.6267,33.4696,33.5357,193164.0
2016-02-05 11:30:00,40.57,40.67,40.56,40.63,255365.0,33.5357,33.6184,33.5275,33.5853,255365.0
2016-02-05 11:40:00,40.63,40.7,40.54,40.7,154568.0,33.5853,33.6432,33.5109,33.6432,154568.0
2016-02-05 11:50:00,40.7,40.75,40.66,40.7,166809.0,33.6432,33.6845,33.6101,33.6432,166809.0
2016-02-05 12:00:00,40.71,40.81,40.7,40.74,119695.0,33.6515,33.7341,33.6432,33.6763,119695.0
2016-02-05 12:10:00,40.73,40.8,40.68,40.77,91554.0,33.668,33.7259,33.6267,33.7011,91554.0
2016-02-05 12:20:00,40.77,40.82,40.72,40.76,133271.0,33.7011,33.7424,33.6597,33.6928,133271.0
2016-02-05 12:30:00,40.75,40.82,40.72,40.79,123894.0,33.6845,33.7424,33.6597,33.7176,123894.0
2016-02-05 12:40:00,40.79,40.8,40.71,40.75,100233.0,33.7176,33.7259,33.6515,33.6845,100233.0
2016-02-05 12:50:00,40.75,40.78,40.66,40.7,195243.0,33.6845,33.7093,33.6101,33.6432,195243.0
2016-02-05 13:00:00,40.7,40.79,40.69,40.78,147847.0,33.6432,33.7176,33.6349,33.7093,147847.0
2016-02-05 13:10:00,40.77,40.78,40.71,40.75,121783.0,33.7011,33.7093,33.6515,33.6845,121783.0
2016-02-05 13:20:00,40.75,40.8,40.74,40.78,121028.0,33.6845,33.7259,33.6763,33.7093,121028.0
2016-02-05 13:30:00,40.77,40.77,40.64,40.64,143271.0,33.7011,33.7011,33.5936,33.5936,143271.0
2016-02-05 13:40:00,40.63,40.65,40.54,40.55,130534.0,33.5853,33.6019,33.5109,33.5192,130534.0
2016-02-05 13:50:00,40.56,40.63,40.52,40.63,126356.0,33.5275,33.5853,33.4944,33.5853,126356.0
2016-02-05 14:00:00,40.63,40.65,40.59,40.62,130643.0,33.5853,33.6019,33.5523,33.5771,130643.0
2016-02-05 14:10:00,40.62,40.62,40.54,40.59,154918.0,33.5771,33.5771,33.5109,33.5523,154918.0
2016-02-05 14:20:00,40.6,40.6,40.55,40.55,118734.0,33.5605,33.5605,33.5192,33.5192,118734.0
2016-02-05 14:30:00,40.54,40.63,40.54,40.6,171226.0,33.5109,33.5853,33.5109,33.5605,171226.0
2016-02-05 14:40:00,40.6,40.6,40.54,40.59,193579.0,33.5605,33.5605,33.5109,33.5523,193579.0
2016-02-05 14:50:00,40.59,40.6,40.52,40.55,103636.0,33.5523,33.5605,33.4944,33.5192,103636.0
2016-02-05 15:00:00,40.54,40.54,40.47,40.53,277850.0,33.5109,33.5109,33.4531,33.5027,277850.0
2016-02-05 15:10:00,40.54,40.62,40.5,40.6,202259.0,33.5109,33.5771,33.4779,33.5605,202259.0
2016-02-05 15:20:00,40.6,40.61,40.52,40.53,127925.0,33.5605,33.5688,33.4944,33.5027,127925.0
2016-02-05 15:30:00,40.53,40.55,40.47,40.52,611967.0,33.5027,33.5192,33.4531,33.4944,611967.0
2016-02-05 15:40:00,40.52,40.63,40.49,40.58,665316.0,33.4944,33.5853,33.4696,33.544,665316.0
2016-02-05 15:50:00,40.57,40.64,40.53,40.63,742002.0,33.5357,33.5936,33.5027,33.5853,742002.0
2016-02-08 09:30:00,40.0,40.32,40.0,40.23,600881.0,33.0646,33.3291,33.0646,33.2547,600881.0
2016-02-08 09:40:00,40.23,40.32,40.17,40.23,564008.0,33.2547,33.3291,33.2051,33.2547,564008.0
2016-02-08 09:50:00,40.23,40.23,39.99,40.02,625194.0,33.2547,33.2547,33.0563,33.0811,625194.0
2016-02-08 10:00:00,40.0,40.23,39.98,40.02,292647.0,33.0646,33.2547,33.048,33.0811,292647.0
2016-02-08 10:10:00,40.02,40.11,39.9,39.92,301654.0,33.0811,33.1555,32.9819,32.9984,301654.0
2016-02-08 10:20:00,39.91,40.0,39.86,39.91,274295.0,32.9902,33.0646,32.9488,32.9902,274295.0
2016-02-08 10:30:00,39.91,40.02,39.87,39.95,457433.0,32.9902,33.0811,32.9571,33.0232,457433.0
2016-02-08 10:40:00,39.96,39.96,39.82,39.84,341753.0,33.0315,33.0315,32.9158,32.9323,341753.0
2016-02-08 10:50:00,39.84,39.89,39.74,39.75,322536.0,32.9323,32.9736,32.8496,32.8579,322536.0
2016-02-08 11:00:00,39.76,39.79,39.56,39.58,451488.0,32.8662,32.891,32.7009,32.7174,451488.0
2016-02-08 11:10:00,39.57,39.67,39.52,39.66,257806.0,32.7091,32.7918,32.6678,32.7835,257806.0
2016-02-08 11:20:00,39.65,39.74,39.64,39.71,206802.0,32.7753,32.8496,32.767,32.8249,206802.0
2016-02-08 11:30:00,39.7,39.73,39.56,39.57,121158.0,32.8166,32.8414,32.7009,32.7091,121158.0
2016-02-08 11:40:00,39.57,39.63,39.48,39.51,177481.0,32.7091,32.7587,32.6347,32.6595,177481.0
2016-02-08 11:50:00,39.5,39.64,39.48,39.64,230208.0,32.6513,32.767,32.6347,32.767,230208.0
2016-02-08 12:00:00,39.64,39.69,39.59,39.65,111613.0,32.767,32.8083,32.7257,32.7753,111613.0
2016-02-08 12:10:00,39.65,39.65,39.56,39.58,109944.0,32.7753,32.7753,32.7009,32.7174,109944.0
2016-02-08 12:20:00,39.58,39.62,39.52,39.53,101084.0,32.7174,32.7505,32.6678,32.6761,101084.0
2016-02-08 12:30:00,39.53,39.58,39.51,39.51,267087.0,32.6761,32.7174,32.6595,32.6595,267087.0
2016-02-08 12:40:00,39.52,39.59,39.51,39.54,83990.0,32.6678,32.7257,32.6595,32.6843,83990.0
2016-02-08 12:50:00,39.54,39.55,39.44,39.46,96375.0,32.6843,32.6926,32.6017,32.6182,96375.0
2016-02-08 13:00:00,39.46,39.48,39.39,39.4,87954.0,32.6182,32.6347,32.5603,32.5686,87954.0
2016-02-08 13:10:00,39.4,39.4,39.29,39.3,47528.0,32.5686,32.5686,32.4777,32.4859,47528.0
2016-02-08 13:20:00,39.29,39.31,39.2,39.27,116207.0,32.4777,32.4942,32.4033,32.4611,116207.0
2016-02-08 13:30:00,39.27,39.3,39.21,39.22,127649.0,32.4611,32.4859,32.4115,32.4198,127649.0
2016-02-08 13:40:00,39.21,39.21,39.06,39.09,127954.0,32.4115,32.4115,32.2876,32.3123,127954.0
2016-02-08 13:50:00,39.09,39.11,39.04,39.04,146501.0,32.3123,32.3289,32.271,32.271,146501.0
2016-02-08 14:00:00,39.03,39.11,39.02,39.06,151890.0,32.2628,32.3289,32.2545,32.2876,151890.0
2016-02-08 14:10:00,39.06,39.06,38.96,38.99,139498.0,32.2876,32.2876,32.2049,32.2297,139498.0
2016-02-08 14:20:00,38.99,39.11,38.99,39.1,87119.0,32.2297,32.3289,32.2297,32.3206,87119.0
2016-02-08 14:30:00,39.09,39.11,39.01,39.11,148062.0,32.3123,32.3289,32.2462,32.3289,148062.0
2016-02-08 14:40:00,39.1,39.19,39.08,39.15,166142.0,32.3206,32.395,32.3041,32.3619,166142.0
2016-02-08 14:50:00,39.15,39.16,39.1,39.14,133969.0,32.3619,32.3702,32.3206,32.3537,133969.0
2016-02-08 15:00:00,39.13,39.2,39.11,39.15,190990.0,32.3454,32.4033,32.3289,32.3619,190990.0
2016-02-08 15:10:00,39.14,39.32,39.14,39.27,383118.0,32.3537,32.5025,32.3537,32.4611,383118.0
2016-02-08 15:20:00,39.28,39.32,39.25,39.28,397611.0,32.4694,32.5025,32.4446,32.4694,397611.0
2016-02-08 15:30:00,39.29,39.47,39.29,39.41,406433.0,32.4777,32.6265,32.4777,32.5769,406433.0
2016-02-08 15:40:00,39.41,39.63,39.41,39.54,745971.0,32.5769,32.7587,32.5769,32.6843,745971.0
2016-02-08 15:50:00,39.54,39.56,39.47,39.53,595707.0,32.6843,32.7009,32.6265,32.6761,595707.0
2016-02-09 09:30:00,39.16,39.43,39.16,39.38,497979.0,32.3702,32.5934,32.3702,32.5521,497979.0
2016-02-09 09:40:00,39.38,39.83,39.32,39.82,371184.0,32.5521,32.924,32.5025,32.9158,371184.0
2016-02-09 09:50:00,39.83,39.91,39.72,39.78,326812.0,32.924,32.9902,32.8331,32.8827,326812.0
2016-02-09 10:00:00,39.77,40.1,39.76,40.02,294707.0,32.8744,33.1472,32.8662,33.0811,294707.0
2016-02-09 10:10:00,40.02,40.06,39.88,39.96,333343.0,33.0811,33.1142,32.9654,33.0315,333343.0
2016-02-09 10:20:00,39.94,40.03,39.91,40.02,280627.0,33.015,33.0894,32.9902,33.0811,280627.0
2016-02-09 10:30:00,40.02,40.02,39.9,39.97,222778.0,33.0811,33.0811,32.9819,33.0398,222778.0
2016-02-09 10:40:00,39.97,39.97,39.75,39.79,238102.0,33.0398,33.0398,32.8579,32.891,238102.0
2016-02-09 10:50:00,39.79,39.8,39.66,39.68,321493.0,32.891,32.8992,32.7835,32.8001,321493.0
2016-02-09 11:00:00,39.68,39.8,39.66,39.79,232418.0,32.8001,32.8992,32.7835,32.891,232418.0
2016-02-09 11:10:00,39.79,39.95,39.78,39.81,257086.0,32.891,33.0232,32.8827,32.9075,257086.0
2016-02-09 11:20:00,39.82,40.0,39.82,39.91,163943.0,32.9158,33.0646,32.9158,32.9902,163943.0
2016-02-09 11:30:00,39.91,39.95,39.76,39.78,252002.0,32.9902,33.0232,32.8662,32.8827,252002.0
2016-02-09 11:40:00,39.79,39.91,39.76,39.78,177042.0,32.891,32.9902,32.8662,32.8827,177042.0
2016-02-09 11:50:00,39.78,39.79,39.65,39.66,199706.0,32.8827,32.891,32.7753,32.7835,199706.0
2016-02-09 12:00:00,39.66,39.76,39.6,39.74,163309.0,32.7835,32.8662,32.7339,32.8496,163309.0
2016-02-09 12:10:00,39.74,39.75,39.63,39.64,146282.0,32.8496,32.8579,32.7587,32.767,146282.0
2016-02-09 12:20:00,39.65,39.76,39.6,39.71,177526.0,32.7753,32.8662,32.7339,32.8249,177526.0
2016-02-09 12:30:00,39.7,39.81,39.7,39.77,134837.0,32.8166,32.9075,32.8166,32.8744,134837.0
2016-02-09 12:40:00,39.78,39.81,39.72,39.75,211528.0,32.8827,32.9075,32.8331,32.8579,211528.0
2016-02-09 12:50:00,39.75,39.82,39.73,39.82,212158.0,32.8579,32.9158,32.8414,32.9158,212158.0
2016-02-09 13:00:00,39.82,39.85,39.76,39.77,124329.0,32.9158,32.9406,32.8662,32.8744,124329.0
2016-02-09 13:10:00,39.77,39.77,39.56,39.6,145421.0,32.8744,32.8744,32.7009,32.7339,145421.0
2016-02-09 13:20:00,39.6,39.7,39.56,39.69,134683.0,32.7339,32.8166,32.7009,32.8083,134683.0
2016-02-09 13:30:00,39.69,39.77,39.53,39.55,467568.0,32.8083,32.8744,32.6761,32.6926,467568.0
2016-02-09 13:40:00,39.54,39.65,39.53,39.57,250137.0,32.6843,32.7753,32.6761,32.7091,250137.0
2016-02-09 13:50:00,39.57,39.68,39.54,39.63,142639.0,32.7091,32.8001,32.6843,32.7587,142639.0
2016-02-09 14:00:00,39.64,39.88,39.64,39.84,190387.0,32.767,32.9654,32.767,32.9323,190387.0
2016-02-09 14:10:00,39.84,39.87,39.81,39.82,207636.0,32.9323,32.9571,32.9075,32.9158,207636.0
2016-02-09 14:20:00,39.82,39.87,39.73,39.75,178986.0,32.9158,32.9571,32.8414,32.8579,178986.0
2016-02-09 14:30:00,39.75,39.92,39.74,39.92,160223.0,32.8579,32.9984,32.8496,32.9984,160223.0
2016-02-09 14:40:00,39.93,40.03,39.89,39.91,274043.0,33.0067,33.0894,32.9736,32.9902,274043.0
2016-02-09 14:50:00,39.92,40.03,39.91,40.0,115876.0,32.9984,33.0894,32.9902,33.0646,115876.0
2016-02-09 15:00:00,40.01,40.23,39.99,40.16,444474.0,33.0728,33.2547,33.0563,33.1968,444474.0
2016-02-09 15:10:00,40.16,40.19,40.04,40.04,308240.0,33.1968,33.2216,33.0976,33.0976,308240.0
2016-02-09 15:20:00,40.04,40.07,39.91,39.93,285982.0,33.0976,33.1224,32.9902,33.0067,285982.0
2016-02-09 15:30:00,39.93,40.09,39.93,40.01,302471.0,33.0067,33.139,33.0067,33.0728,302471.0
2016-02-09 15:40:00,40.0,40.02,39.85,39.97,424957.0,33.0646,33.0811,32.9406,33.0398,424957.0
2016-02-09 15:50:00,39.98,40.03,39.96,40.0,531540.0,33.048,33.0894,33.0315,33.0646,531540.0
2016-02-10 09:30:00,40.2,40.24,39.99,39.99,576330.0,33.2299,33.263,33.0563,33.0563,576330.0
2016-02-10 09:40:00,39.99,40.1,39.79,40.09,381091.0,33.0563,33.1472,32.891,33.139,381091.0
2016-02-10 09:50:00,40.09,40.24,40.05,40.12,357750.0,33.139,33.263,33.1059,33.1638,357750.0
2016-02-10 10:00:00,40.12,40.17,39.97,40.06,252226.0,33.1638,33.2051,33.0398,33.1142,252226.0
2016-02-10 10:10:00,40.06,40.34,40.06,40.33,262133.0,33.1142,33.3456,33.1142,33.3374,262133.0
2016-02-10 10:20:00,40.32,40.4,40.27,40.28,350070.0,33.3291,33.3952,33.2878,33.296,350070.0
2016-02-10 10:30:00,40.28,40.61,40.28,40.37,610768.0,33.296,33.5688,33.296,33.3704,610768.0
2016-02-10 10:40:00,40.36,40.46,40.23,40.42,202027.0,33.3621,33.4448,33.2547,33.4117,202027.0
2016-02-10 10:50:00,40.42,40.43,40.21,40.24,330145.0,33.4117,33.42,33.2382,33.263,330145.0
2016-02-10 11:00:00,40.25,40.36,40.19,40.24,320339.0,33.2712,33.3621,33.2216,33.263,320339.0
2016-02-10 11:10:00,40.24,40.3,40.15,40.28,249800.0,33.263,33.3126,33.1886,33.296,249800.0
2016-02-10 11:20:00,40.28,40.31,40.11,40.13,240002.0,33.296,33.3208,33.1555,33.172,240002.0
2016-02-10 11:30:00,40.13,40.15,39.9,39.92,360943.0,33.172,33.1886,32.9819,32.9984,360943.0
2016-02-10 11:40:00,39.92,40.08,39.89,40.08,155328.0,32.9984,33.1307,32.9736,33.1307,155328.0
2016-02-10 11:50:00,40.08,40.15,40.02,40.1,129836.0,33.1307,33.1886,33.0811,33.1472,129836.0
2016-02-10 12:00:00,40.1,40.13,39.96,40.07,138596.0,33.1472,33.172,33.0315,33.1224,138596.0
2016-02-10 12:10:00,40.07,40.09,39.97,40.02,127055.0,33.1224,33.139,33.0398,33.0811,127055.0
2016-02-10 12:20:00,40.04,40.17,40.04,40.09,136424.0,33.0976,33.2051,33.0976,33.139,136424.0
2016-02-10 12:30:00,40.12,40.23,40.09,40.2,153001.0,33.1638,33.2547,33.139,33.2299,153001.0
2016-02-10 12:40:00,40.21,40.24,40.13,40.18,100452.0,33.2382,33.263,33.172,33.2134,100452.0
2016-02-10 12:50:00,40.18,40.26,40.08,40.23,158429.0,33.2134,33.2795,33.1307,33.2547,158429.0
2016-02-10 13:00:00,40.24,40.26,40.17,40.17,115660.0,33.263,33.2795,33.2051,33.2051,115660.0
2016-02-10 13:10:00,40.17,40.17,40.09,40.11,68174.0,33.2051,33.2051,33.139,33.1555,68174.0
2016-02-10 13:20:00,40.12,40.16,40.01,40.04,112958.0,33.1638,33.1968,33.0728,33.0976,112958.0
2016-02-10 13:30:00,40.04,40.05,39.98,40.02,67262.0,33.0976,33.1059,33.048,33.0811,67262.0
2016-02-10 13:40:00,40.03,40.07,40.02,40.03,109776.0,33.0894,33.1224,33.0811,33.0894,109776.0
2016-02-10 13:50:00,40.04,40.04,39.94,39.97,57247.0,33.0976,33.0976,33.015,33.0398,57247.0
2016-02-10 14:00:00,39.97,40.02,39.94,40.0,146842.0,33.0398,33.0811,33.015,33.0646,146842.0
2016-02-10 14:10:00,40.0,40.03,39.96,40.01,155098.0,33.0646,33.0894,33.0315,33.0728,155098.0
2016-02-10 14:20:00,40.01,40.01,39.91,39.95,97665.0,33.0728,33.0728,32.9902,33.0232,97665.0
2016-02-10 14:30:00,39.95,40.02,39.9,39.9,90707.0,33.0232,33.0811,32.9819,32.9819,90707.0
2016-02-10 14:40:00,39.89,39.89,39.81,39.82,89186.0,32.9736,32.9736,32.9075,32.9158,89186.0
2016-02-10 14:50:00,39.82,39.89,39.81,39.85,100445.0,32.9158,32.9736,32.9075,32.9406,100445.0
2016-02-10 15:00:00,39.86,39.98,39.85,39.91,204484.0,32.9488,33.048,32.9406,32.9902,204484.0
2016-02-10 15:10:00,39.91,39.93,39.7,39.71,227279.0,32.9902,33.0067,32.8166,32.8249,227279.0
2016-02-10 15:20:00,39.7,39.78,39.65,39.68,142223.0,32.8166,32.8827,32.7753,32.8001,142223.0
2016-02-10 15:30:00,39.68,39.75,39.57,39.59,397514.0,32.8001,32.8579,32.7091,32.7257,397514.0
2016-02-10 15:40:00,39.58,39.67,39.55,39.64,278054.0,32.7174,32.7918,32.6926,32.767,278054.0
2016-02-10 15:50:00,39.63,39.67,39.59,39.64,697350.0,32.7587,32.7918,32.7257,32.767,697350.0
2016-02-11 09:30:00,38.84,38.91,38.64,38.65,793569.0,32.1057,32.1636,31.9404,31.9486,793569.0
2016-02-11 09:40:00,38.65,38.82,38.55,38.73,477222.0,31.9486,32.0892,31.866,32.0148,477222.0
2016-02-11 09:50:00,38.74,39.16,38.71,39.1,438934.0,32.023,32.3702,31.9982,32.3206,438934.0
2016-02-11 10:00:00,39.1,39.36,39.08,39.19,363799.0,32.3206,32.5355,32.3041,32.395,363799.0
2016-02-11 10:10:00,39.2,39.22,39.02,39.12,270138.0,32.4033,32.4198,32.2545,32.3371,270138.0
2016-02-11 10:20:00,39.11,39.14,38.98,39.02,290825.0,32.3289,32.3537,32.2214,32.2545,290825.0
2016-02-11 10:30:00,39.02,39.07,38.89,38.9,182176.0,32.2545,32.2958,32.147,32.1553,182176.0
2016-02-11 10:40:00,38.9,39.01,38.86,38.98,258606.0,32.1553,32.2462,32.1222,32.2214,258606.0
2016-02-11 10:50:00,38.98,38.98,38.83,38.87,186512.0,32.2214,32.2214,32.0974,32.1305,186512.0
2016-02-11 11:00:00,38.88,39.09,38.87,38.98,339773.0,32.1388,32.3123,32.1305,32.2214,339773.0
2016-02-11 11:10:00,38.97,39.01,38.83,38.94,191699.0,32.2132,32.2462,32.0974,32.1884,191699.0
2016-02-11 11:20:00,38.94,39.01,38.76,38.79,161594.0,32.1884,32.2462,32.0396,32.0644,161594.0
2016-02-11 11:30:00,38.79,38.84,38.76,38.81,374489.0,32.0644,32.1057,32.0396,32.0809,374489.0
2016-02-11 11:40:00,38.81,38.81,38.66,38.67,187793.0,32.0809,32.0809,31.9569,31.9652,187793.0
2016-02-11 11:50:00,38.66,38.81,38.66,38.75,179150.0,31.9569,32.0809,31.9569,32.0313,179150.0
2016-02-11 12:00:00,38.74,38.79,38.69,38.72,346713.0,32.023,32.0644,31.9817,32.0065,346713.0
2016-02-11 12:10:00,38.71,38.81,38.62,38.66,206918.0,31.9982,32.0809,31.9238,31.9569,206918.0
2016-02-11 12:20:00,38.66,38.74,38.64,38.66,186894.0,31.9569,32.023,31.9404,31.9569,186894.0
2016-02-11 12:30:00,38.66,38.68,38.58,38.67,120884.0,31.9569,31.9734,31.8908,31.9652,120884.0
2016-02-11 12:40:00,38.66,38.74,38.61,38.72,143184.0,31.9569,32.023,31.9156,32.0065,143184.0
2016-02-11 12:50:00,38.73,38.85,38.73,38.79,201102.0,32.0148,32.114,32.0148,32.0644,201102.0
2016-02-11 13:00:00,38.79,38.86,38.71,38.79,292228.0,32.0644,32.1222,31.9982,32.0644,292228.0
2016-02-11 13:10:00,38.78,38.81,38.73,38.8,182684.0,32.0561,32.0809,32.0148,32.0726,182684.0
2016-02-11 13:20:00,38.79,38.84,38.7,38.7,147181.0,32.0644,32.1057,31.99,31.99,147181.0
2016-02-11 13:30:00,38.7,38.8,38.64,38.66,307661.0,31.99,32.0726,31.9404,31.9569,307661.0
2016-02-11 13:40:00,38.65,38.7,38.63,38.67,145962.0,31.9486,31.99,31.9321,31.9652,145962.0
2016-02-11 13:50:00,38.67,38.68,38.61,38.65,132779.0,31.9652,31.9734,31.9156,31.9486,132779.0
2016-02-11 14:00:00,38.64,38.7,38.62,38.69,182157.0,31.9404,31.99,31.9238,31.9817,182157.0
2016-02-11 14:10:00,38.7,38.73,38.59,38.6,105379.0,31.99,32.0148,31.899,31.9073,105379.0
2016-02-11 14:20:00,38.6,38.63,38.54,38.55,263622.0,31.9073,31.9321,31.8577,31.866,263622.0
2016-02-11 14:30:00,38.54,38.75,38.47,38.74,539600.0,31.8577,32.0313,31.7998,32.023,539600.0
2016-02-11 14:40:00,38.74,39.03,38.63,38.99,703167.0,32.023,32.2628,31.9321,32.2297,703167.0
2016-02-11 14:50:00,38.99,39.16,38.93,38.99,583581.0,32.2297,32.3702,32.1801,32.2297,583581.0
2016-02-11 15:00:00,38.99,39.01,38.75,38.84,551573.0,32.2297,32.2462,32.0313,32.1057,551573.0
2016-02-11 15:10:00,38.84,38.93,38.78,38.8,385224.0,32.1057,32.1801,32.0561,32.0726,385224.0
2016-02-11 15:20:00,38.8,38.85,38.75,38.84,330858.0,32.0726,32.114,32.0313,32.1057,330858.0
2016-02-11 15:30:00,38.84,39.03,38.8,39.02,400062.0,32.1057,32.2628,32.0726,32.2545,400062.0
2016-02-11 15:40:00,39.03,39.07,38.91,38.93,397968.0,32.2628,32.2958,32.1636,32.1801,397968.0
2016-02-11 15:50:00,38.94,38.97,38.78,38.79,1350200.0,32.1884,32.2132,32.0561,32.0644,1350200.0
2016-02-12 09:30:00,39.27,39.36,39.19,39.24,583988.0,32.4611,32.5355,32.395,32.4363,583988.0
2016-02-12 09:40:00,39.23,39.23,38.9,39.02,332973.0,32.4281,32.4281,32.1553,32.2545,332973.0
2016-02-12 09:50:00,39.03,39.25,39.02,39.19,225887.0,32.2628,32.4446,32.2545,32.395,225887.0
2016-02-12 10:00:00,39.2,39.21,39.06,39.16,221142.0,32.4033,32.4115,32.2876,32.3702,221142.0
2016-02-12 10:10:00,39.18,39.46,39.18,39.44,203284.0,32.3867,32.6182,32.3867,32.6017,203284.0
2016-02-12 10:20:00,39.45,39.48,39.37,39.44,107792.0,32.6099,32.6347,32.5438,32.6017,107792.0
2016-02-12 10:30:00,39.44,39.5,39.37,39.47,242176.0,32.6017,32.6513,32.5438,32.6265,242176.0
2016-02-12 10:40:00,39.45,39.49,39.37,39.46,132052.0,32.6099,32.643,32.5438,32.6182,132052.0
2016-02-12 10:50:00,39.46,39.53,39.36,39.43,108585.0,32.6182,32.6761,32.5355,32.5934,108585.0
2016-02-12 11:00:00,39.43,39.59,39.4,39.53,159351.0,32.5934,32.7257,32.5686,32.6761,159351.0
2016-02-12 11:10:00,39.53,39.68,39.52,39.64,169078.0,32.6761,32.8001,32.6678,32.767,169078.0
2016-02-12 11:20:00,39.64,39.73,39.62,39.72,137603.0,32.767,32.8414,32.7505,32.8331,137603.0
2016-02-12 11:30:00,39.72,39.81,39.71,39.77,373889.0,32.8331,32.9075,32.8249,32.8744,373889.0
2016-02-12 11:40:00,39.77,39.81,39.69,39.78,429180.0,32.8744,32.9075,32.8083,32.8827,429180.0
2016-02-12 11:50:00,39.78,39.82,39.66,39.68,124900.0,32.8827,32.9158,32.7835,32.8001,124900.0
2016-02-12 12:00:00,39.68,39.81,39.68,39.77,237689.0,32.8001,32.9075,32.8001,32.8744,237689.0
2016-02-12 12:10:00,39.78,39.86,39.74,39.77,125669.0,32.8827,32.9488,32.8496,32.8744,125669.0
2016-02-12 12:20:00,39.78,39.89,39.78,39.86,209400.0,32.8827,32.9736,32.8827,32.9488,209400.0
2016-02-12 12:30:00,39.85,39.9,39.81,39.89,400702.0,32.9406,32.9819,32.9075,32.9736,400702.0
2016-02-12 12:40:00,39.89,39.91,39.81,39.81,135075.0,32.9736,32.9902,32.9075,32.9075,135075.0
2016-02-12 12:50:00,39.82,39.88,39.78,39.79,58200.0,32.9158,32.9654,32.8827,32.891,58200.0
2016-02-12 13:00:00,39.8,39.86,39.77,39.77,82057.0,32.8992,32.9488,32.8744,32.8744,82057.0
2016-02-12 13:10:00,39.76,39.8,39.69,39.7,133759.0,32.8662,32.8992,32.8083,32.8166,133759.0
2016-02-12 13:20:00,39.7,39.73,39.68,39.73,169404.0,32.8166,32.8414,32.8001,32.8414,169404.0
2016-02-12 13:30:00,39.72,39.83,39.7,39.78,151445.0,32.8331,32.924,32.8166,32.8827,151445.0
2016-02-12 13:40:00,39.78,39.79,39.73,39.78,73472.0,32.8827,32.891,32.8414,32.8827,73472.0
2016-02-12 13:50:00,39.78,39.78,39.7,39.73,86193.0,32.8827,32.8827,32.8166,32.8414,86193.0
2016-02-12 14:00:00,39.73,39.82,39.7,39.8,113125.0,32.8414,32.9158,32.8166,32.8992,113125.0
2016-02-12 14:10:00,39.81,39.85,39.76,39.76,118909.0,32.9075,32.9406,32.8662,32.8662,118909.0
2016-02-12 14:20:00,39.77,39.85,39.74,39.83,83688.0,32.8744,32.9406,32.8496,32.924,83688.0
2016-02-12 14:30:00,39.83,39.84,39.76,39.77,141166.0,32.924,32.9323,32.8662,32.8744,141166.0
2016-02-12 14:40:00,39.77,39.84,39.74,39.78,177338.0,32.8744,32.9323,32.8496,32.8827,177338.0
2016-02-12 14:50:00,39.79,39.86,39.79,39.8,75414.0,32.891,32.9488,32.891,32.8992,75414.0
2016-02-12 15:00:00,39.8,39.86,39.78,39.82,194740.0,32.8992,32.9488,32.8827,32.9158,194740.0
2016-02-12 15:10:00,39.82,39.9,39.81,39.87,101961.0,32.9158,32.9819,32.9075,32.9571,101961.0
2016-02-12 15:20:00,39.87,39.9,39.82,39.9,380660.0,32.9571,32.9819,32.9158,32.9819,380660.0
2016-02-12 15:30:00,39.9,39.9,39.77,39.77,200142.0,32.9819,32.9819,32.8744,32.8744,200142.0
2016-02-12 15:40:00,39.78,39.89,39.75,39.85,522626.0,32.8827,32.9736,32.8579,32.9406,522626.0
2016-02-12 15:50:00,39.85,39.93,39.85,39.91,711477.0,32.9406,33.0067,32.9406,32.9902,711477.0
2016-02-16 09:30:00,40.34,40.6,40.08,40.08,858889.0,33.3456,33.5605,33.1307,33.1307,858889.0
2016-02-16 09:40:00,40.08,40.28,39.98,40.01,298300.0,33.1307,33.296,33.048,33.0728,298300.0
2016-02-16 09:50:00,40.0,40.05,39.9,39.96,248541.0,33.0646,33.1059,32.9819,33.0315,248541.0
2016-02-16 10:00:00,39.96,40.02,39.83,39.9,246780.0,33.0315,33.0811,32.924,32.9819,246780.0
2016-02-16 10:10:00,39.89,40.08,39.84,40.01,211364.0,32.9736,33.1307,32.9323,33.0728,211364.0
2016-02-16 10:20:00,40.02,40.16,39.97,40.11,184520.0,33.0811,33.1968,33.0398,33.1555,184520.0
2016-02-16 10:30:00,40.11,40.19,40.04,40.17,192560.0,33.1555,33.2216,33.0976,33.2051,192560.0
2016-02-16 10:40:00,40.17,40.29,40.16,40.23,140457.0,33.2051,33.3043,33.1968,33.2547,140457.0
2016-02-16 10:50:00,40.23,40.27,40.06,40.15,189571.0,33.2547,33.2878,33.1142,33.1886,189571.0
2016-02-16 11:00:00,40.15,40.2,40.02,40.07,172525.0,33.1886,33.2299,33.0811,33.1224,172525.0
2016-02-16 11:10:00,40.06,40.14,39.99,40.14,87720.0,33.1142,33.1803,33.0563,33.1803,87720.0
2016-02-16 11:20:00,40.15,40.2,40.11,40.19,107716.0,33.1886,33.2299,33.1555,33.2216,107716.0
2016-02-16 11:30:00,40.2,40.27,40.16,40.26,115711.0,33.2299,33.2878,33.1968,33.2795,115711.0
2016-02-16 11:40:00,40.26,40.26,40.18,40.21,87953.0,33.2795,33.2795,33.2134,33.2382,87953.0
2016-02-16 11:50:00,40.2,40.37,40.18,40.36,137406.0,33.2299,33.3704,33.2134,33.3621,137406.0
2016-02-16 12:00:00,40.36,40.44,40.3,40.32,177141.0,33.3621,33.4283,33.3126,33.3291,177141.0
2016-02-16 12:10:00,40.32,40.36,40.29,40.33,86398.0,33.3291,33.3621,33.3043,33.3374,86398.0
2016-02-16 12:20:00,40.33,40.34,40.25,40.29,74520.0,33.3374,33.3456,33.2712,33.3043,74520.0
2016-02-16 12:30:00,40.3,40.3,40.26,40.3,71342.0,33.3126,33.3126,33.2795,33.3126,71342.0
2016-02-16 12:40:00,40.29,40.33,40.25,40.32,47460.0,33.3043,33.3374,33.2712,33.3291,47460.0
2016-02-16 12:50:00,40.31,40.42,40.28,40.39,82037.0,33.3208,33.4117,33.296,33.3869,82037.0
2016-02-16 13:00:00,40.39,40.46,40.38,40.41,81737.0,33.3869,33.4448,33.3787,33.4035,81737.0
2016-02-16 13:10:00,40.41,40.44,40.37,40.43,86442.0,33.4035,33.4283,33.3704,33.42,86442.0
2016-02-16 13:20:00,40.42,40.47,40.4,40.46,59616.0,33.4117,33.4531,33.3952,33.4448,59616.0
2016-02-16 13:30:00,40.47,40.51,40.41,40.45,64063.0,33.4531,33.4861,33.4035,33.4365,64063.0
2016-02-16 13:40:00,40.46,40.47,40.41,40.44,97729.0,33.4448,33.4531,33.4035,33.4283,97729.0
2016-02-16 13:50:00,40.43,40.47,40.42,40.45,63451.0,33.42,33.4531,33.4117,33.4365,63451.0
2016-02-16 14:00:00,40.45,40.46,40.37,40.38,137421.0,33.4365,33.4448,33.3704,33.3787,137421.0
2016-02-16 14:10:00,40.38,40.46,40.38,40.46,79844.0,33.3787,33.4448,33.3787,33.4448,79844.0
2016-02-16 14:20:00,40.46,40.49,40.43,40.49,144982.0,33.4448,33.4696,33.42,33.4696,144982.0
2016-02-16 14:30:00,40.5,40.5,40.42,40.43,84003.0,33.4779,33.4779,33.4117,33.42,84003.0
2016-02-16 14:40:00,40.43,40.47,40.43,40.44,63347.0,33.42,33.4531,33.42,33.4283,63347.0
2016-02-16 14:50:00,40.45,40.46,40.42,40.43,71831.0,33.4365,33.4448,33.4117,33.42,71831.0
2016-02-16 15:00:00,40.43,40.46,40.38,40.38,96505.0,33.42,33.4448,33.3787,33.3787,96505.0
2016-02-16 15:10:00,40.39,40.48,40.37,40.46,138067.0,33.3869,33.4613,33.3704,33.4448,138067.0
2016-02-16 15:20:00,40.47,40.53,40.45,40.52,119117.0,33.4531,33.5027,33.4365,33.4944,119117.0
2016-02-16 15:30:00,40.53,40.54,40.45,40.46,241025.0,33.5027,33.5109,33.4365,33.4448,241025.0
2016-02-16 15:40:00,40.45,40.53,40.44,40.47,324306.0,33.4365,33.5027,33.4283,33.4531,324306.0
2016-02-16 15:50:00,40.47,40.56,40.46,40.54,669011.0,33.4531,33.5275,33.4448,33.5109,669011.0
2016-02-17 09:30:00,40.88,41.15,40.87,41.12,386304.0,33.792,34.0152,33.7837,33.9904,386304.0
2016-02-17 09:40:00,41.13,41.24,41.11,41.12,392723.0,33.9986,34.0896,33.9821,33.9904,392723.0
2016-02-17 09:50:00,41.12,41.2,41.07,41.1,194336.0,33.9904,34.0565,33.949,33.9738,194336.0
2016-02-17 10:00:00,41.11,41.45,41.11,41.42,193634.0,33.9821,34.2632,33.9821,34.2384,193634.0
2016-02-17 10:10:00,41.41,41.52,41.41,41.47,226707.0,34.2301,34.321,34.2301,34.2797,226707.0
2016-02-17 10:20:00,41.47,41.56,41.42,41.55,187586.0,34.2797,34.3541,34.2384,34.3458,187586.0
2016-02-17 10:30:00,41.56,41.58,41.46,41.52,252050.0,34.3541,34.3706,34.2714,34.321,252050.0
2016-02-17 10:40:00,41.52,41.58,41.48,41.5,146588.0,34.321,34.3706,34.288,34.3045,146588.0
2016-02-17 10:50:00,41.5,41.54,41.46,41.46,173120.0,34.3045,34.3376,34.2714,34.2714,173120.0
2016-02-17 11:00:00,41.46,41.54,41.43,41.47,239095.0,34.2714,34.3376,34.2466,34.2797,239095.0
2016-02-17 11:10:00,41.47,41.49,41.37,41.41,129112.0,34.2797,34.2962,34.197,34.2301,129112.0
2016-02-17 11:20:00,41.41,41.44,41.33,41.38,164109.0,34.2301,34.2549,34.164,34.2053,164109.0
2016-02-17 11:30:00,41.39,41.47,41.38,41.39,143707.0,34.2136,34.2797,34.2053,34.2136,143707.0
2016-02-17 11:40:00,41.39,41.41,41.27,41.29,172986.0,34.2136,34.2301,34.1144,34.1309,172986.0
2016-02-17 11:50:00,41.29,41.39,41.28,41.39,113571.0,34.1309,34.2136,34.1226,34.2136,113571.0
2016-02-17 12:00:00,41.39,41.41,41.35,41.35,166066.0,34.2136,34.2301,34.1805,34.1805,166066.0
2016-02-17 12:10:00,41.35,41.38,41.34,41.35,156310.0,34.1805,34.2053,34.1722,34.1805,156310.0
2016-02-17 12:20:00,41.36,41.39,41.33,41.35,93393.0,34.1888,34.2136,34.164,34.1805,93393.0
2016-02-17 12:30:00,41.36,41.43,41.36,41.4,136309.0,34.1888,34.2466,34.1888,34.2218,136309.0
2016-02-17 12:40:00,41.39,41.4,41.33,41.33,98978.0,34.2136,34.2218,34.164,34.164,98978.0
2016-02-17 12:50:00,41.34,41.41,41.33,41.37,64449.0,34.1722,34.2301,34.164,34.197,64449.0
2016-02-17 13:00:00,41.37,41.39,41.33,41.37,60333.0,34.197,34.2136,34.164,34.197,60333.0
2016-02-17 13:10:00,41.38,41.38,41.34,41.37,53730.0,34.2053,34.2053,34.1722,34.197,53730.0
2016-02-17 13:20:00,41.37,41.38,41.33,41.38,77689.0,34.197,34.2053,34.164,34.2053,77689.0
2016-02-17 13:30:00,41.37,41.38,41.23,41.23,69050.0,34.197,34.2053,34.0813,34.0813,69050.0
2016-02-17 13:40:00,41.23,41.31,41.23,41.29,116090.0,34.0813,34.1474,34.0813,34.1309,116090.0
2016-02-17 13:50:00,41.29,41.32,41.27,41.28,101265.0,34.1309,34.1557,34.1144,34.1226,101265.0
2016-02-17 14:00:00,41.27,41.42,41.25,41.4,157057.0,34.1144,34.2384,34.0978,34.2218,157057.0
2016-02-17 14:10:00,41.4,41.45,41.3,41.41,160386.0,34.2218,34.2632,34.1392,34.2301,160386.0
2016-02-17 14:20:00,41.41,41.45,41.36,41.37,122693.0,34.2301,34.2632,34.1888,34.197,122693.0
2016-02-17 14:30:00,41.37,41.4,41.32,41.33,112328.0,34.197,34.2218,34.1557,34.164,112328.0
2016-02-17 14:40:00,41.32,41.38,41.31,41.32,101757.0,34.1557,34.2053,34.1474,34.1557,101757.0
2016-02-17 14:50:00,41.32,41.32,41.28,41.29,87155.0,34.1557,34.1557,34.1226,34.1309,87155.0
2016-02-17 15:00:00,41.3,41.36,41.28,41.35,90184.0,34.1392,34.1888,34.1226,34.1805,90184.0
2016-02-17 15:10:00,41.35,41.4,41.32,41.38,154285.0,34.1805,34.2218,34.1557,34.2053,154285.0
2016-02-17 15:20:00,41.39,41.4,41.31,41.36,168097.0,34.2136,34.2218,34.1474,34.1888,168097.0
2016-02-17 15:30:00,41.35,41.38,41.26,41.38,351404.0,34.1805,34.2053,34.1061,34.2053,351404.0
2016-02-17 15:40:00,41.38,41.43,41.36,41.41,390075.0,34.2053,34.2466,34.1888,34.2301,390075.0
2016-02-17 15:50:00,41.41,41.42,41.34,41.36,631405.0,34.2301,34.2384,34.1722,34.1888,631405.0
2016-02-18 09:30:00,41.4,41.41,41.18,41.18,238498.0,34.2218,34.2301,34.04,34.04,238498.0
2016-02-18 09:40:00,41.18,41.25,41.07,41.15,240577.0,34.04,34.0978,33.949,34.0152,240577.0
2016-02-18 09:50:00,41.15,41.25,41.13,41.23,88918.0,34.0152,34.0978,33.9986,34.0813,88918.0
2016-02-18 10:00:00,41.23,41.23,40.98,40.98,234888.0,34.0813,34.0813,33.8747,33.8747,234888.0
2016-02-18 10:10:00,40.98,41.08,40.93,41.08,216800.0,33.8747,33.9573,33.8333,33.9573,216800.0
2016-02-18 10:20:00,41.07,41.19,41.04,41.18,173232.0,33.949,34.0482,33.9242,34.04,173232.0
2016-02-18 10:30:00,41.18,41.2,41.1,41.15,94938.0,34.04,34.0565,33.9738,34.0152,94938.0
2016-02-18 10:40:00,41.15,41.22,41.1,41.1,89520.0,34.0152,34.073,33.9738,33.9738,89520.0
2016-02-18 10:50:00,41.1,41.16,41.08,41.09,71485.0,33.9738,34.0234,33.9573,33.9656,71485.0
2016-02-18 11:00:00,41.09,41.1,40.96,40.98,235143.0,33.9656,33.9738,33.8581,33.8747,235143.0
2016-02-18 11:10:00,40.99,41.12,40.99,41.06,272169.0,33.8829,33.9904,33.8829,33.9408,272169.0
2016-02-18 11:20:00,41.06,41.07,40.97,41.04,284741.0,33.9408,33.949,33.8664,33.9242,284741.0
2016-02-18 11:30:00,41.04,41.12,41.03,41.1,97053.0,33.9242,33.9904,33.916,33.9738,97053.0
2016-02-18 11:40:00,41.1,41.14,41.04,41.09,63352.0,33.9738,34.0069,33.9242,33.9656,63352.0
2016-02-18 11:50:00,41.08,41.21,41.06,41.2,93666.0,33.9573,34.0648,33.9408,34.0565,93666.0
2016-02-18 12:00:00,41.2,41.2,41.14,41.17,108039.0,34.0565,34.0565,34.0069,34.0317,108039.0
2016-02-18 12:10:00,41.18,41.21,41.15,41.17,78752.0,34.04,34.0648,34.0152,34.0317,78752.0
2016-02-18 12:20:00,41.18,41.23,41.16,41.2,84353.0,34.04,34.0813,34.0234,34.0565,84353.0
2016-02-18 12:30:00,41.19,41.24,41.18,41.21,43129.0,34.0482,34.0896,34.04,34.0648,43129.0
2016-02-18 12:40:00,41.21,41.22,41.17,41.19,60396.0,34.0648,34.073,34.0317,34.0482,60396.0
2016-02-18 12:50:00,41.2,41.26,41.2,41.2,48431.0,34.0565,34.1061,34.0565,34.0565,48431.0
2016-02-18 13:00:00,41.2,41.24,41.19,41.22,63753.0,34.0565,34.0896,34.0482,34.073,63753.0
2016-02-18 13:10:00,41.21,41.22,41.11,41.14,69657.0,34.0648,34.073,33.9821,34.0069,69657.0
2016-02-18 13:20:00,41.14,41.17,41.11,41.15,102366.0,34.0069,34.0317,33.9821,34.0152,102366.0
2016-02-18 13:30:00,41.15,41.17,41.11,41.13,41366.0,34.0152,34.0317,33.9821,33.9986,41366.0
2016-02-18 13:40:00,41.14,41.14,41.04,41.07,94435.0,34.0069,34.0069,33.9242,33.949,94435.0
2016-02-18 13:50:00,41.07,41.12,41.05,41.12,41928.0,33.949,33.9904,33.9325,33.9904,41928.0
2016-02-18 14:00:00,41.11,41.18,41.1,41.16,131521.0,33.9821,34.04,33.9738,34.0234,131521.0
2016-02-18 14:10:00,41.15,41.19,41.15,41.19,70236.0,34.0152,34.0482,34.0152,34.0482,70236.0
2016-02-18 14:20:00,41.19,41.2,41.16,41.2,101265.0,34.0482,34.0565,34.0234,34.0565,101265.0
2016-02-18 14:30:00,41.2,41.29,41.2,41.26,183908.0,34.0565,34.1309,34.0565,34.1061,183908.0
2016-02-18 14:40:00,41.26,41.26,41.2,41.22,88022.0,34.1061,34.1061,34.0565,34.073,88022.0
2016-02-18 14:50:00,41.23,41.26,41.2,41.26,87633.0,34.0813,34.1061,34.0565,34.1061,87633.0
2016-02-18 15:00:00,41.26,41.29,41.22,41.23,89427.0,34.1061,34.1309,34.073,34.0813,89427.0
2016-02-18 15:10:00,41.24,41.27,41.2,41.25,139496.0,34.0896,34.1144,34.0565,34.0978,139496.0
2016-02-18 15:20:00,41.26,41.26,41.18,41.23,165574.0,34.1061,34.1061,34.04,34.0813,165574.0
2016-02-18 15:30:00,41.23,41.25,41.18,41.23,195761.0,34.0813,34.0978,34.04,34.0813,195761.0
2016-02-18 15:40:00,41.23,41.23,41.13,41.15,220825.0,34.0813,34.0813,33.9986,34.0152,220825.0
2016-02-18 15:50:00,41.15,41.19,41.13,41.19,399335.0,34.0152,34.0482,33.9986,34.0482,399335.0
2016-02-19 09:30:00,41.0,41.04,40.7,40.73,317731.0,33.8912,33.9242,33.6432,33.668,317731.0
2016-02-19 09:40:00,40.73,40.91,40.73,40.82,289984.0,33.668,33.8168,33.668,33.7424,289984.0
2016-02-19 09:50:00,40.82,40.85,40.68,40.68,246193.0,33.7424,33.7672,33.6267,33.6267,246193.0
2016-02-19 10:00:00,40.68,40.71,40.58,40.59,128793.0,33.6267,33.6515,33.544,33.5523,128793.0
2016-02-19 10:10:00,40.59,40.76,40.58,40.76,152776.0,33.5523,33.6928,33.544,33.6928,152776.0
2016-02-19 10:20:00,40.77,40.83,40.76,40.77,90818.0,33.7011,33.7507,33.6928,33.7011,90818.0
2016-02-19 10:30:00,40.76,40.88,40.76,40.79,106439.0,33.6928,33.792,33.6928,33.7176,106439.0
2016-02-19 10:40:00,40.79,40.86,40.75,40.81,53318.0,33.7176,33.7755,33.6845,33.7341,53318.0
2016-02-19 10:50:00,40.84,40.88,40.75,40.75,99051.0,33.7589,33.792,33.6845,33.6845,99051.0
2016-02-19 11:00:00,40.74,40.77,40.68,40.73,178518.0,33.6763,33.7011,33.6267,33.668,178518.0
2016-02-19 11:10:00,40.73,40.82,40.73,40.8,185007.0,33.668,33.7424,33.668,33.7259,185007.0
2016-02-19 11:20:00,40.8,40.89,40.8,40.88,164956.0,33.7259,33.8003,33.7259,33.792,164956.0
2016-02-19 11:30:00,40.88,40.92,40.83,40.88,190040.0,33.792,33.8251,33.7507,33.792,190040.0
2016-02-19 11:40:00,40.88,40.91,40.83,40.85,86764.0,33.792,33.8168,33.7507,33.7672,86764.0
2016-02-19 11:50:00,40.86,40.88,40.8,40.83,155222.0,33.7755,33.792,33.7259,33.7507,155222.0
2016-02-19 12:00:00,40.83,40.87,40.82,40.85,83608.0,33.7507,33.7837,33.7424,33.7672,83608.0
2016-02-19 12:10:00,40.85,40.85,40.78,40.79,113004.0,33.7672,33.7672,33.7093,33.7176,113004.0
2016-02-19 12:20:00,40.79,40.8,40.75,40.75,49992.0,33.7176,33.7259,33.6845,33.6845,49992.0
2016-02-19 12:30:00,40.75,40.77,40.71,40.74,40997.0,33.6845,33.7011,33.6515,33.6763,40997.0
2016-02-19 12:40:00,40.74,40.79,40.72,40.75,109616.0,33.6763,33.7176,33.6597,33.6845,109616.0
2016-02-19 12:50:00,40.76,40.79,40.7,40.72,125503.0,33.6928,33.7176,33.6432,33.6597,125503.0
2016-02-19 13:00:00,40.71,40.74,40.65,40.66,89599.0,33.6515,33.6763,33.6019,33.6101,89599.0
2016-02-19 13:10:00,40.65,40.7,40.65,40.68,45952.0,33.6019,33.6432,33.6019,33.6267,45952.0
2016-02-19 13:20:00,40.69,40.75,40.67,40.73,52498.0,33.6349,33.6845,33.6184,33.668,52498.0
2016-02-19 13:30:00,40.73,40.78,40.73,40.73,66018.0,33.668,33.7093,33.668,33.668,66018.0
2016-02-19 13:40:00,40.74,40.75,40.71,40.72,44670.0,33.6763,33.6845,33.6515,33.6597,44670.0
2016-02-19 13:50:00,40.71,40.73,40.69,40.71,102100.0,33.6515,33.668,33.6349,33.6515,102100.0
2016-02-19 14:00:00,40.72,40.79,40.69,40.77,96546.0,33.6597,33.7176,33.6349,33.7011,96546.0
2016-02-19 14:10:00,40.77,40.79,40.75,40.78,84061.0,33.7011,33.7176,33.6845,33.7093,84061.0
2016-02-19 14:20:00,40.78,40.8,40.71,40.75,143277.0,33.7093,33.7259,33.6515,33.6845,143277.0
2016-02-19 14:30:00,40.75,40.75,40.71,40.74,61391.0,33.6845,33.6845,33.6515,33.6763,61391.0
2016-02-19 14:40:00,40.73,40.76,40.71,40.75,106283.0,33.668,33.6928,33.6515,33.6845,106283.0
2016-02-19 14:50:00,40.75,40.76,40.71,40.72,140394.0,33.6845,33.6928,33.6515,33.6597,140394.0
2016-02-19 15:00:00,40.73,40.76,40.71,40.75,99723.0,33.668,33.6928,33.6515,33.6845,99723.0
2016-02-19 15:10:00,40.75,40.77,40.68,40.69,101096.0,33.6845,33.7011,33.6267,33.6349,101096.0
2016-02-19 15:20:00,40.69,40.75,40.68,40.72,113083.0,33.6349,33.6845,33.6267,33.6597,113083.0
2016-02-19 15:30:00,40.72,40.74,40.67,40.73,262030.0,33.6597,33.6763,33.6184,33.668,262030.0
2016-02-19 15:40:00,40.73,40.75,40.71,40.74,279083.0,33.668,33.6845,33.6515,33.6763,279083.0
2016-02-19 15:50:00,40.74,40.76,40.68,40.73,555277.0,33.6763,33.6928,33.6267,33.668,555277.0
2016-02-22 09:30:00,41.21,41.5,41.15,41.49,509215.0,34.0648,34.3045,34.0152,34.2962,509215.0
2016-02-22 09:40:00,41.5,41.59,41.46,41.57,167900.0,34.3045,34.3789,34.2714,34.3624,167900.0
2016-02-22 09:50:00,41.58,41.64,41.42,41.43,267717.0,34.3706,34.4202,34.2384,34.2466,267717.0
2016-02-22 10:00:00,41.43,41.63,41.42,41.59,254182.0,34.2466,34.4119,34.2384,34.3789,254182.0
2016-02-22 10:10:00,41.59,41.65,41.55,41.61,144193.0,34.3789,34.4285,34.3458,34.3954,144193.0
2016-02-22 10:20:00,41.61,41.66,41.54,41.58,174936.0,34.3954,34.4367,34.3376,34.3706,174936.0
2016-02-22 10:30:00,41.59,41.64,41.57,41.61,72265.0,34.3789,34.4202,34.3624,34.3954,72265.0
2016-02-22 10:40:00,41.6,41.65,41.58,41.62,68044.0,34.3872,34.4285,34.3706,34.4037,68044.0
2016-02-22 10:50:00,41.63,41.67,41.56,41.58,192253.0,34.4119,34.445,34.3541,34.3706,192253.0
2016-02-22 11:00:00,41.59,41.6,41.53,41.58,136852.0,34.3789,34.3872,34.3293,34.3706,136852.0
2016-02-22 11:10:00,41.57,41.58,41.48,41.5,142501.0,34.3624,34.3706,34.288,34.3045,142501.0
2016-02-22 11:20:00,41.5,41.51,41.43,41.49,70737.0,34.3045,34.3128,34.2466,34.2962,70737.0
2016-02-22 11:30:00,41.49,41.55,41.46,41.51,175250.0,34.2962,34.3458,34.2714,34.3128,175250.0
2016-02-22 11:40:00,41.52,41.52,41.44,41.46,44121.0,34.321,34.321,34.2549,34.2714,44121.0
2016-02-22 11:50:00,41.46,41.52,41.44,41.51,70231.0,34.2714,34.321,34.2549,34.3128,70231.0
2016-02-22 12:00:00,41.5,41.59,41.49,41.55,75753.0,34.3045,34.3789,34.2962,34.3458,75753.0
2016-02-22 12:10:00,41.55,41.58,41.52,41.55,85976.0,34.3458,34.3706,34.321,34.3458,85976.0
2016-02-22 12:20:00,41.55,41.56,41.5,41.52,27357.0,34.3458,34.3541,34.3045,34.321,27357.0
2016-02-22 12:30:00,41.52,41.59,41.51,41.56,39394.0,34.321,34.3789,34.3128,34.3541,39394.0
2016-02-22 12:40:00,41.55,41.55,41.45,41.45,87149.0,34.3458,34.3458,34.2632,34.2632,87149.0
2016-02-22 12:50:00,41.45,41.49,41.39,41.4,104321.0,34.2632,34.2962,34.2136,34.2218,104321.0
2016-02-22 13:00:00,41.4,41.49,41.4,41.47,37564.0,34.2218,34.2962,34.2218,34.2797,37564.0
2016-02-22 13:10:00,41.48,41.51,41.45,41.48,51977.0,34.288,34.3128,34.2632,34.288,51977.0
2016-02-22 13:20:00,41.49,41.51,41.47,41.47,95621.0,34.2962,34.3128,34.2797,34.2797,95621.0
2016-02-22 13:30:00,41.48,41.55,41.47,41.53,104163.0,34.288,34.3458,34.2797,34.3293,104163.0
2016-02-22 13:40:00,41.53,41.56,41.52,41.53,81358.0,34.3293,34.3541,34.321,34.3293,81358.0
2016-02-22 13:50:00,41.53,41.57,41.52,41.56,55235.0,34.3293,34.3624,34.321,34.3541,55235.0
2016-02-22 14:00:00,41.55,41.56,41.49,41.52,54389.0,34.3458,34.3541,34.2962,34.321,54389.0
2016-02-22 14:10:00,41.52,41.52,41.46,41.46,39578.0,34.321,34.321,34.2714,34.2714,39578.0
2016-02-22 14:20:00,41.46,41.49,41.43,41.45,117378.0,34.2714,34.2962,34.2466,34.2632,117378.0
2016-02-22 14:30:00,41.45,41.46,41.41,41.44,107580.0,34.2632,34.2714,34.2301,34.2549,107580.0
2016-02-22 14:40:00,41.43,41.47,41.41,41.47,58007.0,34.2466,34.2797,34.2301,34.2797,58007.0
2016-02-22 14:50:00,41.46,41.46,41.4,41.43,61620.0,34.2714,34.2714,34.2218,34.2466,61620.0
2016-02-22 15:00:00,41.43,41.44,41.38,41.4,108533.0,34.2466,34.2549,34.2053,34.2218,108533.0
2016-02-22 15:10:00,41.4,41.43,41.38,41.41,132266.0,34.2218,34.2466,34.2053,34.2301,132266.0
2016-02-22 15:20:00,41.4,41.48,41.4,41.41,148334.0,34.2218,34.288,34.2218,34.2301,148334.0
2016-02-22 15:30:00,41.42,41.44,41.4,41.41,141705.0,34.2384,34.2549,34.2218,34.2301,141705.0
2016-02-22 15:40:00,41.41,41.5,41.4,41.46,256500.0,34.2301,34.3045,34.2218,34.2714,256500.0
2016-02-22 15:50:00,41.47,41.53,41.45,41.51,499481.0,34.2797,34.3293,34.2632,34.3128,499481.0
2016-02-23 09:30:00,41.2,41.22,40.96,41.02,317974.0,34.0565,34.073,33.8581,33.9077,317974.0
2016-02-23 09:40:00,41.04,41.18,41.02,41.11,180284.0,33.9242,34.04,33.9077,33.9821,180284.0
2016-02-23 09:50:00,41.12,41.17,41.0,41.0,120947.0,33.9904,34.0317,33.8912,33.8912,120947.0
2016-02-23 10:00:00,40.98,41.06,40.89,40.89,449260.0,33.8747,33.9408,33.8003,33.8003,449260.0
2016-02-23 10:10:00,40.89,40.9,40.75,40.76,287352.0,33.8003,33.8085,33.6845,33.6928,287352.0
2016-02-23 10:20:00,40.75,40.8,40.71,40.79,380314.0,33.6845,33.7259,33.6515,33.7176,380314.0
2016-02-23 10:30:00,40.79,40.8,40.72,40.79,93086.0,33.7176,33.7259,33.6597,33.7176,93086.0
2016-02-23 10:40:00,40.78,40.84,40.76,40.81,96658.0,33.7093,33.7589,33.6928,33.7341,96658.0
2016-02-23 10:50:00,40.8,40.8,40.72,40.75,84663.0,33.7259,33.7259,33.6597,33.6845,84663.0
2016-02-23 11:00:00,40.72,40.76,40.68,40.69,349687.0,33.6597,33.6928,33.6267,33.6349,349687.0
2016-02-23 11:10:00,40.68,40.71,40.62,40.69,311882.0,33.6267,33.6515,33.5771,33.6349,311882.0
2016-02-23 11:20:00,40.69,40.69,40.54,40.59,187376.0,33.6349,33.6349,33.5109,33.5523,187376.0
2016-02-23 11:30:00,40.6,40.71,40.54,40.7,180228.0,33.5605,33.6515,33.5109,33.6432,180228.0
2016-02-23 11:40:00,40.71,40.74,40.68,40.71,127709.0,33.6515,33.6763,33.6267,33.6515,127709.0
2016-02-23 11:50:00,40.72,40.74,40.64,40.68,71792.0,33.6597,33.6763,33.5936,33.6267,71792.0
2016-02-23 12:00:00,40.68,40.68,40.61,40.62,46217.0,33.6267,33.6267,33.5688,33.5771,46217.0
2016-02-23 12:10:00,40.62,40.62,40.56,40.57,76797.0,33.5771,33.5771,33.5275,33.5357,76797.0
2016-02-23 12:20:00,40.58,40.62,40.56,40.62,61965.0,33.544,33.5771,33.5275,33.5771,61965.0
2016-02-23 12:30:00,40.61,40.61,40.56,40.58,49782.0,33.5688,33.5688,33.5275,33.544,49782.0
2016-02-23 12:40:00,40.58,40.6,40.51,40.52,76713.0,33.544,33.5605,33.4861,33.4944,76713.0
2016-02-23 12:50:00,40.52,40.53,40.46,40.52,55726.0,33.4944,33.5027,33.4448,33.4944,55726.0
2016-02-23 13:00:00,40.52,40.63,40.51,40.63,153625.0,33.4944,33.5853,33.4861,33.5853,153625.0
2016-02-23 13:10:00,40.62,40.63,40.54,40.56,174833.0,33.5771,33.5853,33.5109,33.5275,174833.0
2016-02-23 13:20:00,40.56,40.6,40.54,40.59,46044.0,33.5275,33.5605,33.5109,33.5523,46044.0
2016-02-23 13:30:00,40.6,40.6,40.52,40.53,137547.0,33.5605,33.5605,33.4944,33.5027,137547.0
2016-02-23 13:40:00,40.52,40.53,40.49,40.5,25659.0,33.4944,33.5027,33.4696,33.4779,25659.0
2016-02-23 13:50:00,40.51,40.58,40.48,40.57,77109.0,33.4861,33.544,33.4613,33.5357,77109.0
2016-02-23 14:00:00,40.58,40.59,40.54,40.55,87836.0,33.544,33.5523,33.5109,33.5192,87836.0
2016-02-23 14:10:00,40.55,40.62,40.53,40.62,49048.0,33.5192,33.5771,33.5027,33.5771,49048.0
2016-02-23 14:20:00,40.62,40.62,40.56,40.56,70511.0,33.5771,33.5771,33.5275,33.5275,70511.0
2016-02-23 14:30:00,40.57,40.61,40.57,40.59,148661.0,33.5357,33.5688,33.5357,33.5523,148661.0
2016-02-23 14:40:00,40.59,40.63,40.57,40.62,51300.0,33.5523,33.5853,33.5357,33.5771,51300.0
2016-02-23 14:50:00,40.62,40.63,40.55,40.58,79160.0,33.5771,33.5853,33.5192,33.544,79160.0
2016-02-23 15:00:00,40.58,40.6,40.47,40.53,174028.0,33.544,33.5605,33.4531,33.5027,174028.0
2016-02-23 15:10:00,40.52,40.54,40.46,40.48,92340.0,33.4944,33.5109,33.4448,33.4613,92340.0
2016-02-23 15:20:00,40.48,40.51,40.44,40.45,337418.0,33.4613,33.4861,33.4283,33.4365,337418.0
2016-02-23 15:30:00,40.45,40.57,40.45,40.56,214555.0,33.4365,33.5357,33.4365,33.5275,214555.0
2016-02-23 15:40:00,40.57,40.59,40.53,40.58,241218.0,33.5357,33.5523,33.5027,33.544,241218.0
2016-02-23 15:50:00,40.58,40.59,40.51,40.52,503314.0,33.544,33.5523,33.4861,33.4944,503314.0
2016-02-24 09:30:00,40.09,40.1,39.92,39.97,518625.0,33.139,33.1472,32.9984,33.0398,518625.0
2016-02-24 09:40:00,39.97,40.06,39.93,40.01,495170.0,33.0398,33.1142,33.0067,33.0728,495170.0
2016-02-24 09:50:00,40.0,40.06,39.92,40.01,199475.0,33.0646,33.1142,32.9984,33.0728,199475.0
2016-02-24 10:00:00,40.01,40.12,39.91,40.1,294016.0,33.0728,33.1638,32.9902,33.1472,294016.0
2016-02-24 10:10:00,40.11,40.15,40.0,40.09,184835.0,33.1555,33.1886,33.0646,33.139,184835.0
2016-02-24 10:20:00,40.09,40.13,40.03,40.1,154119.0,33.139,33.172,33.0894,33.1472,154119.0
2016-02-24 10:30:00,40.11,40.3,40.03,40.29,587007.0,33.1555,33.3126,33.0894,33.3043,587007.0
2016-02-24 10:40:00,40.3,40.39,40.28,40.38,544561.0,33.3126,33.3869,33.296,33.3787,544561.0
2016-02-24 10:50:00,40.39,40.41,40.28,40.35,186449.0,33.3869,33.4035,33.296,33.3539,186449.0
2016-02-24 11:00:00,40.36,40.41,40.29,40.35,235762.0,33.3621,33.4035,33.3043,33.3539,235762.0
2016-02-24 11:10:00,40.35,40.36,40.23,40.26,134148.0,33.3539,33.3621,33.2547,33.2795,134148.0
2016-02-24 11:20:00,40.25,40.34,40.21,40.23,127892.0,33.2712,33.3456,33.2382,33.2547,127892.0
2016-02-24 11:30:00,40.23,40.32,40.22,40.32,100699.0,33.2547,33.3291,33.2464,33.3291,100699.0
2016-02-24 11:40:00,40.32,40.47,40.31,40.45,138153.0,33.3291,33.4531,33.3208,33.4365,138153.0
2016-02-24 11:50:00,40.45,40.51,40.43,40.48,87004.0,33.4365,33.4861,33.42,33.4613,87004.0
2016-02-24 12:00:00,40.49,40.61,40.45,40.6,236431.0,33.4696,33.5688,33.4365,33.5605,236431.0
2016-02-24 12:10:00,40.61,40.62,40.51,40.52,206031.0,33.5688,33.5771,33.4861,33.4944,206031.0
2016-02-24 12:20:00,40.53,40.58,40.48,40.48,215074.0,33.5027,33.544,33.4613,33.4613,215074.0
2016-02-24 12:30:00,40.48,40.53,40.41,40.45,250172.0,33.4613,33.5027,33.4035,33.4365,250172.0
2016-02-24 12:40:00,40.45,40.52,40.42,40.51,103843.0,33.4365,33.4944,33.4117,33.4861,103843.0
2016-02-24 12:50:00,40.5,40.55,40.49,40.51,60860.0,33.4779,33.5192,33.4696,33.4861,60860.0
2016-02-24 13:00:00,40.52,40.63,40.52,40.59,412164.0,33.4944,33.5853,33.4944,33.5523,412164.0
2016-02-24 13:10:00,40.59,40.59,40.5,40.53,447637.0,33.5523,33.5523,33.4779,33.5027,447637.0
2016-02-24 13:20:00,40.53,40.58,40.52,40.57,132094.0,33.5027,33.544,33.4944,33.5357,132094.0
2016-02-24 13:30:00,40.57,40.59,40.54,40.54,88737.0,33.5357,33.5523,33.5109,33.5109,88737.0
2016-02-24 13:40:00,40.56,40.62,40.52,40.53,74414.0,33.5275,33.5771,33.4944,33.5027,74414.0
2016-02-24 13:50:00,40.54,40.6,40.53,40.53,75740.0,33.5109,33.5605,33.5027,33.5027,75740.0
2016-02-24 14:00:00,40.53,40.66,40.49,40.65,157249.0,33.5027,33.6101,33.4696,33.6019,157249.0
2016-02-24 14:10:00,40.65,40.71,40.64,40.68,281856.0,33.6019,33.6515,33.5936,33.6267,281856.0
2016-02-24 14:20:00,40.67,40.78,40.65,40.77,192612.0,33.6184,33.7093,33.6019,33.7011,192612.0
2016-02-24 14:30:00,40.77,40.79,40.73,40.79,106211.0,33.7011,33.7176,33.668,33.7176,106211.0
2016-02-24 14:40:00,40.79,40.82,40.77,40.77,93330.0,33.7176,33.7424,33.7011,33.7011,93330.0
2016-02-24 14:50:00,40.77,40.77,40.69,40.7,70285.0,33.7011,33.7011,33.6349,33.6432,70285.0
2016-02-24 15:00:00,40.71,40.86,40.71,40.86,788892.0,33.6515,33.7755,33.6515,33.7755,788892.0
2016-02-24 15:10:00,40.85,40.94,40.84,40.93,197550.0,33.7672,33.8416,33.7589,33.8333,197550.0
2016-02-24 15:20:00,40.93,40.95,40.88,40.92,167511.0,33.8333,33.8499,33.792,33.8251,167511.0
2016-02-24 15:30:00,40.92,40.97,40.89,40.96,169511.0,33.8251,33.8664,33.8003,33.8581,169511.0
2016-02-24 15:40:00,40.96,40.98,40.86,40.88,484615.0,33.8581,33.8747,33.7755,33.792,484615.0
2016-02-24 15:50:00,40.89,40.98,40.88,40.95,767904.0,33.8003,33.8747,33.792,33.8499,767904.0
2016-02-25 09:30:00,41.03,41.14,40.93,40.93,286192.0,33.916,34.0069,33.8333,33.8333,286192.0
2016-02-25 09:40:00,40.93,40.94,40.77,40.84,198854.0,33.8333,33.8416,33.7011,33.7589,198854.0
2016-02-25 09:50:00,40.85,40.92,40.81,40.85,192032.0,33.7672,33.8251,33.7341,33.7672,192032.0
2016-02-25 10:00:00,40.85,40.85,40.71,40.76,185243.0,33.7672,33.7672,33.6515,33.6928,185243.0
2016-02-25 10:10:00,40.75,40.86,40.7,40.85,125726.0,33.6845,33.7755,33.6432,33.7672,125726.0
2016-02-25 10:20:00,40.85,40.89,40.76,40.88,106756.0,33.7672,33.8003,33.6928,33.792,106756.0
2016-02-25 10:30:00,40.87,40.87,40.73,40.78,108151.0,33.7837,33.7837,33.668,33.7093,108151.0
2016-02-25 10:40:00,40.78,40.88,40.71,40.72,91217.0,33.7093,33.792,33.6515,33.6597,91217.0
2016-02-25 10:50:00,40.72,40.8,40.67,40.68,91879.0,33.6597,33.7259,33.6184,33.6267,91879.0
2016-02-25 11:00:00,40.67,40.78,40.66,40.77,106636.0,33.6184,33.7093,33.6101,33.7011,106636.0
2016-02-25 11:10:00,40.76,40.77,40.69,40.72,81739.0,33.6928,33.7011,33.6349,33.6597,81739.0
2016-02-25 11:20:00,40.71,40.82,40.7,40.8,66967.0,33.6515,33.7424,33.6432,33.7259,66967.0
2016-02-25 11:30:00,40.8,40.88,40.77,40.88,134098.0,33.7259,33.792,33.7011,33.792,134098.0
2016-02-25 11:40:00,40.88,40.89,40.78,40.84,68899.0,33.792,33.8003,33.7093,33.7589,68899.0
2016-02-25 11:50:00,40.85,40.98,40.85,40.96,88151.0,33.7672,33.8747,33.7672,33.8581,88151.0
2016-02-25 12:00:00,40.96,40.98,40.93,40.96,50684.0,33.8581,33.8747,33.8333,33.8581,50684.0
2016-02-25 12:10:00,40.95,41.02,40.93,40.94,56807.0,33.8499,33.9077,33.8333,33.8416,56807.0
2016-02-25 12:20:00,40.94,40.97,40.92,40.96,166408.0,33.8416,33.8664,33.8251,33.8581,166408.0
2016-02-25 12:30:00,40.96,40.97,40.91,40.93,71671.0,33.8581,33.8664,33.8168,33.8333,71671.0
2016-02-25 12:40:00,40.93,40.97,40.92,40.95,40975.0,33.8333,33.8664,33.8251,33.8499,40975.0
2016-02-25 12:50:00,40.95,41.01,40.95,41.0,50326.0,33.8499,33.8994,33.8499,33.8912,50326.0
2016-02-25 13:00:00,41.0,41.05,40.99,41.05,40808.0,33.8912,33.9325,33.8829,33.9325,40808.0
2016-02-25 13:10:00,41.05,41.1,41.04,41.1,65475.0,33.9325,33.9738,33.9242,33.9738,65475.0
2016-02-25 13:20:00,41.1,41.18,41.1,41.17,157958.0,33.9738,34.04,33.9738,34.0317,157958.0
2016-02-25 13:30:00,41.18,41.25,41.17,41.23,83397.0,34.04,34.0978,34.0317,34.0813,83397.0
2016-02-25 13:40:00,41.24,41.32,41.23,41.29,76394.0,34.0896,34.1557,34.0813,34.1309,76394.0
2016-02-25 13:50:00,41.29,41.36,41.29,41.36,79080.0,34.1309,34.1888,34.1309,34.1888,79080.0
2016-02-25 14:00:00,41.36,41.37,41.32,41.34,88834.0,34.1888,34.197,34.1557,34.1722,88834.0
2016-02-25 14:10:00,41.33,41.42,41.33,41.42,126610.0,34.164,34.2384,34.164,34.2384,126610.0
2016-02-25 14:20:00,41.41,41.41,41.34,41.36,127360.0,34.2301,34.2301,34.1722,34.1888,127360.0
2016-02-25 14:30:00,41.36,41.38,41.35,41.37,59950.0,34.1888,34.2053,34.1805,34.197,59950.0
2016-02-25 14:40:00,41.37,41.39,41.35,41.38,59808.0,34.197,34.2136,34.1805,34.2053,59808.0
2016-02-25 14:50:00,41.37,41.37,41.3,41.32,72419.0,34.197,34.197,34.1392,34.1557,72419.0
2016-02-25 15:00:00,41.32,41.37,41.3,41.36,94233.0,34.1557,34.197,34.1392,34.1888,94233.0
2016-02-25 15:10:00,41.36,41.39,41.35,41.37,199981.0,34.1888,34.2136,34.1805,34.197,199981.0
2016-02-25 15:20:00,41.37,41.39,41.34,41.35,184113.0,34.197,34.2136,34.1722,34.1805,184113.0
2016-02-25 15:30:00,41.36,41.39,41.34,41.37,133246.0,34.1888,34.2136,34.1722,34.197,133246.0
2016-02-25 15:40:00,41.37,41.46,41.36,41.45,358477.0,34.197,34.2714,34.1888,34.2632,358477.0
2016-02-25 15:50:00,41.45,41.49,41.44,41.48,491708.0,34.2632,34.2962,34.2549,34.288,491708.0
2016-02-26 09:30:00,41.8,42.04,41.8,42.01,818878.0,34.5525,34.7509,34.5525,34.7261,818878.0
2016-02-26 09:40:00,42.01,42.02,41.85,41.91,211452.0,34.7261,34.7343,34.5938,34.6434,211452.0
2016-02-26 09:50:00,41.91,42.03,41.91,41.96,208247.0,34.6434,34.7426,34.6434,34.6847,208247.0
2016-02-26 10:00:00,41.96,42.04,41.9,41.91,237849.0,34.6847,34.7509,34.6351,34.6434,237849.0
2016-02-26 10:10:00,41.91,41.99,41.88,41.96,280963.0,34.6434,34.7095,34.6186,34.6847,280963.0
2016-02-26 10:20:00,41.96,42.01,41.92,41.96,66231.0,34.6847,34.7261,34.6517,34.6847,66231.0
2016-02-26 10:30:00,41.97,42.12,41.95,42.12,197069.0,34.693,34.817,34.6765,34.817,197069.0
2016-02-26 10:40:00,42.12,42.16,42.09,42.16,204432.0,34.817,34.8501,34.7922,34.8501,204432.0
2016-02-26 10:50:00,42.16,42.18,42.11,42.18,131243.0,34.8501,34.8666,34.8087,34.8666,131243.0
2016-02-26 11:00:00,42.17,42.22,42.13,42.2,87249.0,34.8583,34.8997,34.8253,34.8831,87249.0
2016-02-26 11:10:00,42.19,42.25,42.19,42.25,107008.0,34.8749,34.9245,34.8749,34.9245,107008.0
2016-02-26 11:20:00,42.24,42.27,42.13,42.13,149934.0,34.9162,34.941,34.8253,34.8253,149934.0
2016-02-26 11:30:00,42.13,42.16,42.08,42.11,184901.0,34.8253,34.8501,34.7839,34.8087,184901.0
2016-02-26 11:40:00,42.1,42.19,42.07,42.17,208944.0,34.8005,34.8749,34.7757,34.8583,208944.0
2016-02-26 11:50:00,42.16,42.23,42.13,42.19,195972.0,34.8501,34.9079,34.8253,34.8749,195972.0
2016-02-26 12:00:00,42.19,42.19,42.07,42.12,163447.0,34.8749,34.8749,34.7757,34.817,163447.0
2016-02-26 12:10:00,42.13,42.21,42.1,42.2,98255.0,34.8253,34.8914,34.8005,34.8831,98255.0
2016-02-26 12:20:00,42.19,42.23,42.18,42.22,84273.0,34.8749,34.9079,34.8666,34.8997,84273.0
2016-02-26 12:30:00,42.22,42.28,42.21,42.25,77864.0,34.8997,34.9492,34.8914,34.9245,77864.0
2016-02-26 12:40:00,42.25,42.25,42.2,42.21,117101.0,34.9245,34.9245,34.8831,34.8914,117101.0
2016-02-26 12:50:00,42.21,42.29,42.2,42.26,118796.0,34.8914,34.9575,34.8831,34.9327,118796.0
2016-02-26 13:00:00,42.25,42.29,42.23,42.27,77420.0,34.9245,34.9575,34.9079,34.941,77420.0
2016-02-26 13:10:00,42.26,42.27,42.23,42.24,76985.0,34.9327,34.941,34.9079,34.9162,76985.0
2016-02-26 13:20:00,42.24,42.27,42.22,42.26,56309.0,34.9162,34.941,34.8997,34.9327,56309.0
2016-02-26 13:30:00,42.26,42.26,42.2,42.2,86222.0,34.9327,34.9327,34.8831,34.8831,86222.0
2016-02-26 13:40:00,42.2,42.21,42.13,42.15,138904.0,34.8831,34.8914,34.8253,34.8418,138904.0
2016-02-26 13:50:00,42.14,42.14,42.05,42.09,137461.0,34.8335,34.8335,34.7591,34.7922,137461.0
2016-02-26 14:00:00,42.1,42.13,42.07,42.1,132057.0,34.8005,34.8253,34.7757,34.8005,132057.0
2016-02-26 14:10:00,42.1,42.1,42.04,42.07,95515.0,34.8005,34.8005,34.7509,34.7757,95515.0
2016-02-26 14:20:00,42.06,42.1,42.03,42.08,88880.0,34.7674,34.8005,34.7426,34.7839,88880.0
2016-02-26 14:30:00,42.09,42.09,41.99,42.0,95625.0,34.7922,34.7922,34.7095,34.7178,95625.0
2016-02-26 14:40:00,41.99,42.06,41.96,42.05,99713.0,34.7095,34.7674,34.6847,34.7591,99713.0
2016-02-26 14:50:00,42.05,42.05,41.97,41.98,137209.0,34.7591,34.7591,34.693,34.7013,137209.0
2016-02-26 15:00:00,41.98,42.09,41.96,42.07,112471.0,34.7013,34.7922,34.6847,34.7757,112471.0
2016-02-26 15:10:00,42.07,42.08,42.02,42.06,242020.0,34.7757,34.7839,34.7343,34.7674,242020.0
2016-02-26 15:20:00,42.06,42.07,42.0,42.02,114967.0,34.7674,34.7757,34.7178,34.7343,114967.0
2016-02-26 15:30:00,42.02,42.09,42.02,42.04,160244.0,34.7343,34.7922,34.7343,34.7509,160244.0
2016-02-26 15:40:00,42.04,42.1,42.03,42.09,243560.0,34.7509,34.8005,34.7426,34.7922,243560.0
2016-02-26 15:50:00,42.09,42.11,42.04,42.05,452823.0,34.7922,34.8087,34.7509,34.7591,452823.0
2016-02-29 09:30:00,42.14,42.24,41.99,42.16,274974.0,34.8335,34.9162,34.7095,34.8501,274974.0
2016-02-29 09:40:00,42.15,42.18,42.04,42.14,246256.0,34.8418,34.8666,34.7509,34.8335,246256.0
2016-02-29 09:50:00,42.15,42.27,42.15,42.16,213218.0,34.8418,34.941,34.8418,34.8501,213218.0
2016-02-29 10:00:00,42.16,42.3,42.14,42.22,189620.0,34.8501,34.9658,34.8335,34.8997,189620.0
2016-02-29 10:10:00,42.22,42.33,42.17,42.19,159884.0,34.8997,34.9906,34.8583,34.8749,159884.0
2016-02-29 10:20:00,42.18,42.33,42.18,42.27,328951.0,34.8666,34.9906,34.8666,34.941,328951.0
2016-02-29 10:30:00,42.28,42.33,42.23,42.31,140193.0,34.9492,34.9906,34.9079,34.974,140193.0
2016-02-29 10:40:00,42.31,42.43,42.3,42.39,147721.0,34.974,35.0732,34.9658,35.0402,147721.0
2016-02-29 10:50:00,42.38,42.47,42.37,42.4,152987.0,35.0319,35.1063,35.0236,35.0484,152987.0
2016-02-29 11:00:00,42.4,42.48,42.39,42.44,133395.0,35.0484,35.1146,35.0402,35.0815,133395.0
2016-02-29 11:10:00,42.43,42.48,42.36,42.46,116557.0,35.0732,35.1146,35.0154,35.098,116557.0
2016-02-29 11:20:00,42.46,42.52,42.38,42.41,90984.0,35.098,35.1476,35.0319,35.0567,90984.0
2016-02-29 11:30:00,42.41,42.56,42.41,42.52,238998.0,35.0567,35.1807,35.0567,35.1476,238998.0
2016-02-29 11:40:00,42.53,42.55,42.47,42.5,104651.0,35.1559,35.1724,35.1063,35.1311,104651.0
2016-02-29 11:50:00,42.5,42.53,42.46,42.47,105152.0,35.1311,35.1559,35.098,35.1063,105152.0
2016-02-29 12:00:00,42.47,42.48,42.41,42.41,91954.0,35.1063,35.1146,35.0567,35.0567,91954.0
2016-02-29 12:10:00,42.41,42.45,42.41,42.43,81097.0,35.0567,35.0898,35.0567,35.0732,81097.0
2016-02-29 12:20:00,42.43,42.45,42.38,42.4,72287.0,35.0732,35.0898,35.0319,35.0484,72287.0
2016-02-29 12:30:00,42.4,42.41,42.32,42.33,93712.0,35.0484,35.0567,34.9823,34.9906,93712.0
2016-02-29 12:40:00,42.34,42.36,42.3,42.3,85141.0,34.9988,35.0154,34.9658,34.9658,85141.0
2016-02-29 12:50:00,42.31,42.4,42.31,42.39,113934.0,34.974,35.0484,34.974,35.0402,113934.0
2016-02-29 13:00:00,42.39,42.43,42.37,42.39,45901.0,35.0402,35.0732,35.0236,35.0402,45901.0
2016-02-29 13:10:00,42.39,42.4,42.35,42.36,52981.0,35.0402,35.0484,35.0071,35.0154,52981.0
2016-02-29 13:20:00,42.36,42.38,42.31,42.32,133439.0,35.0154,35.0319,34.974,34.9823,133439.0
2016-02-29 13:30:00,42.32,42.32,42.28,42.3,160930.0,34.9823,34.9823,34.9492,34.9658,160930.0
2016-02-29 13:40:00,42.31,42.31,42.24,42.27,58772.0,34.974,34.974,34.9162,34.941,58772.0
2016-02-29 13:50:00,42.28,42.32,42.27,42.3,41185.0,34.9492,34.9823,34.941,34.9658,41185.0
2016-02-29 14:00:00,42.3,42.3,42.2,42.22,68009.0,34.9658,34.9658,34.8831,34.8997,68009.0
2016-02-29 14:10:00,42.22,42.22,42.17,42.18,134253.0,34.8997,34.8997,34.8583,34.8666,134253.0
2016-02-29 14:20:00,42.18,42.18,42.09,42.16,253370.0,34.8666,34.8666,34.7922,34.8501,253370.0
2016-02-29 14:30:00,42.16,42.16,42.08,42.08,95359.0,34.8501,34.8501,34.7839,34.7839,95359.0
2016-02-29 14:40:00,42.09,42.1,42.04,42.06,123564.0,34.7922,34.8005,34.7509,34.7674,123564.0
2016-02-29 14:50:00,42.06,42.08,41.99,42.02,205844.0,34.7674,34.7839,34.7095,34.7343,205844.0
2016-02-29 15:00:00,42.01,42.02,41.93,41.95,78390.0,34.7261,34.7343,34.6599,34.6765,78390.0
2016-02-29 15:10:00,41.95,41.95,41.86,41.87,351578.0,34.6765,34.6765,34.6021,34.6103,351578.0
2016-02-29 15:20:00,41.86,41.98,41.85,41.95,219112.0,34.6021,34.7013,34.5938,34.6765,219112.0
2016-02-29 15:30:00,41.94,41.99,41.92,41.97,137655.0,34.6682,34.7095,34.6517,34.693,137655.0
2016-02-29 15:40:00,41.97,41.97,41.9,41.93,506782.0,34.693,34.693,34.6351,34.6599,506782.0
2016-02-29 15:50:00,41.93,41.94,41.78,41.78,680476.0,34.6599,34.6682,34.5359,34.5359,680476.0
2016-03-01 09:30:00,42.3,42.38,42.15,42.17,331724.0,34.9658,35.0319,34.8418,34.8583,331724.0
2016-03-01 09:40:00,42.16,42.23,42.03,42.15,246544.0,34.8501,34.9079,34.7426,34.8418,246544.0
2016-03-01 09:50:00,42.16,42.18,42.06,42.09,119919.0,34.8501,34.8666,34.7674,34.7922,119919.0
2016-03-01 10:00:00,42.1,42.22,42.09,42.13,207970.0,34.8005,34.8997,34.7922,34.8253,207970.0
2016-03-01 10:10:00,42.14,42.19,42.08,42.12,116434.0,34.8335,34.8749,34.7839,34.817,116434.0
2016-03-01 10:20:00,42.13,42.36,42.13,42.33,298793.0,34.8253,35.0154,34.8253,34.9906,298793.0
2016-03-01 10:30:00,42.33,42.41,42.29,42.38,177084.0,34.9906,35.0567,34.9575,35.0319,177084.0
2016-03-01 10:40:00,42.38,42.38,42.3,42.31,114501.0,35.0319,35.0319,34.9658,34.974,114501.0
2016-03-01 10:50:00,42.31,42.33,42.23,42.29,163300.0,34.974,34.9906,34.9079,34.9575,163300.0
2016-03-01 11:00:00,42.28,42.38,42.28,42.38,92544.0,34.9492,35.0319,34.9492,35.0319,92544.0
2016-03-01 11:10:00,42.38,42.49,42.38,42.47,80625.0,35.0319,35.1228,35.0319,35.1063,80625.0
2016-03-01 11:20:00,42.47,42.54,42.46,42.54,111195.0,35.1063,35.1642,35.098,35.1642,111195.0
2016-03-01 11:30:00,42.54,42.57,42.53,42.56,80293.0,35.1642,35.189,35.1559,35.1807,80293.0
2016-03-01 11:40:00,42.56,42.62,42.55,42.62,94968.0,35.1807,35.2303,35.1724,35.2303,94968.0
2016-03-01 11:50:00,42.62,42.71,42.6,42.69,275593.0,35.2303,35.3047,35.2138,35.2882,275593.0
2016-03-01 12:00:00,42.69,42.77,42.66,42.77,234879.0,35.2882,35.3543,35.2634,35.3543,234879.0
2016-03-01 12:10:00,42.76,42.8,42.73,42.8,109131.0,35.346,35.3791,35.3212,35.3791,109131.0
2016-03-01 12:20:00,42.8,42.83,42.78,42.82,62960.0,35.3791,35.4039,35.3626,35.3956,62960.0
2016-03-01 12:30:00,42.83,42.84,42.76,42.76,81870.0,35.4039,35.4122,35.346,35.346,81870.0
2016-03-01 12:40:00,42.75,42.84,42.74,42.8,129121.0,35.3378,35.4122,35.3295,35.3791,129121.0
2016-03-01 12:50:00,42.8,42.85,42.78,42.85,107433.0,35.3791,35.4204,35.3626,35.4204,107433.0
2016-03-01 13:00:00,42.84,42.84,42.79,42.8,68443.0,35.4122,35.4122,35.3708,35.3791,68443.0
2016-03-01 13:10:00,42.79,42.82,42.76,42.81,45254.0,35.3708,35.3956,35.346,35.3874,45254.0
2016-03-01 13:20:00,42.82,42.84,42.8,42.83,95219.0,35.3956,35.4122,35.3791,35.4039,95219.0
2016-03-01 13:30:00,42.82,42.88,42.82,42.88,98724.0,35.3956,35.4452,35.3956,35.4452,98724.0
2016-03-01 13:40:00,42.88,42.91,42.87,42.89,99874.0,35.4452,35.47,35.437,35.4535,99874.0
2016-03-01 13:50:00,42.89,42.89,42.78,42.79,162188.0,35.4535,35.4535,35.3626,35.3708,162188.0
2016-03-01 14:00:00,42.79,42.84,42.79,42.81,140821.0,35.3708,35.4122,35.3708,35.3874,140821.0
2016-03-01 14:10:00,42.8,42.81,42.75,42.78,106666.0,35.3791,35.3874,35.3378,35.3626,106666.0
2016-03-01 14:20:00,42.78,42.78,42.72,42.76,106570.0,35.3626,35.3626,35.313,35.346,106570.0
2016-03-01 14:30:00,42.77,42.8,42.76,42.77,99170.0,35.3543,35.3791,35.346,35.3543,99170.0
2016-03-01 14:40:00,42.78,42.88,42.77,42.88,135474.0,35.3626,35.4452,35.3543,35.4452,135474.0
2016-03-01 14:50:00,42.88,42.92,42.87,42.91,74529.0,35.4452,35.4783,35.437,35.47,74529.0
2016-03-01 15:00:00,42.9,42.98,42.89,42.97,518656.0,35.4618,35.5279,35.4535,35.5196,518656.0
2016-03-01 15:10:00,42.97,42.98,42.95,42.96,326539.0,35.5196,35.5279,35.5031,35.5113,326539.0
2016-03-01 15:20:00,42.95,42.96,42.91,42.93,328631.0,35.5031,35.5113,35.47,35.4865,328631.0
2016-03-01 15:30:00,42.93,42.97,42.9,42.91,569042.0,35.4865,35.5196,35.4618,35.47,569042.0
2016-03-01 15:40:00,42.9,42.93,42.85,42.85,472522.0,35.4618,35.4865,35.4204,35.4204,472522.0
2016-03-01 15:50:00,42.86,42.88,42.81,42.86,2200361.0,35.4287,35.4452,35.3874,35.4287,2200361.0
2016-03-02 09:30:00,42.39,42.72,42.39,42.62,590081.0,35.0402,35.313,35.0402,35.2303,590081.0
2016-03-02 09:40:00,42.61,42.75,42.6,42.69,201423.0,35.222,35.3378,35.2138,35.2882,201423.0
2016-03-02 09:50:00,42.67,42.68,42.52,42.53,271842.0,35.2716,35.2799,35.1476,35.1559,271842.0
2016-03-02 10:00:00,42.53,42.65,42.5,42.62,206649.0,35.1559,35.2551,35.1311,35.2303,206649.0
2016-03-02 10:10:00,42.62,42.68,42.59,42.62,110414.0,35.2303,35.2799,35.2055,35.2303,110414.0
2016-03-02 10:20:00,42.62,42.62,42.44,42.46,134161.0,35.2303,35.2303,35.0815,35.098,134161.0
2016-03-02 10:30:00,42.45,42.46,42.26,42.31,313181.0,35.0898,35.098,34.9327,34.974,313181.0
2016-03-02 10:40:00,42.3,42.4,42.28,42.4,194656.0,34.9658,35.0484,34.9492,35.0484,194656.0
2016-03-02 10:50:00,42.4,42.58,42.4,42.57,145941.0,35.0484,35.1972,35.0484,35.189,145941.0
2016-03-02 11:00:00,42.57,42.69,42.52,42.64,130690.0,35.189,35.2882,35.1476,35.2468,130690.0
2016-03-02 11:10:00,42.65,42.74,42.65,42.7,231737.0,35.2551,35.3295,35.2551,35.2964,231737.0
2016-03-02 11:20:00,42.7,42.74,42.68,42.72,100916.0,35.2964,35.3295,35.2799,35.313,100916.0
2016-03-02 11:30:00,42.73,42.77,42.64,42.66,73811.0,35.3212,35.3543,35.2468,35.2634,73811.0
2016-03-02 11:40:00,42.66,42.7,42.62,42.63,76117.0,35.2634,35.2964,35.2303,35.2386,76117.0
2016-03-02 11:50:00,42.62,42.63,42.49,42.49,74328.0,35.2303,35.2386,35.1228,35.1228,74328.0
2016-03-02 12:00:00,42.48,42.51,42.47,42.5,60280.0,35.1146,35.1394,35.1063,35.1311,60280.0
2016-03-02 12:10:00,42.51,42.54,42.48,42.48,79621.0,35.1394,35.1642,35.1146,35.1146,79621.0
2016-03-02 12:20:00,42.48,42.49,42.42,42.42,45161.0,35.1146,35.1228,35.065,35.065,45161.0
2016-03-02 12:30:00,42.43,42.55,42.41,42.54,60337.0,35.0732,35.1724,35.0567,35.1642,60337.0
2016-03-02 12:40:00,42.54,42.6,42.52,42.58,121219.0,35.1642,35.2138,35.1476,35.1972,121219.0
2016-03-02 12:50:00,42.59,42.61,42.56,42.58,281699.0,35.2055,35.222,35.1807,35.1972,281699.0
2016-03-02 13:00:00,42.58,42.6,42.54,42.55,163339.0,35.1972,35.2138,35.1642,35.1724,163339.0
2016-03-02 13:10:00,42.56,42.59,42.54,42.58,63764.0,35.1807,35.2055,35.1642,35.1972,63764.0
2016-03-02 13:20:00,42.58,42.63,42.55,42.61,50978.0,35.1972,35.2386,35.1724,35.222,50978.0
2016-03-02 13:30:00,42.62,42.62,42.59,42.62,33416.0,35.2303,35.2303,35.2055,35.2303,33416.0
2016-03-02 13:40:00,42.62,42.69,42.62,42.69,97243.0,35.2303,35.2882,35.2303,35.2882,97243.0
2016-03-02 13:50:00,42.69,42.7,42.61,42.61,99937.0,35.2882,35.2964,35.222,35.222,99937.0
2016-03-02 14:00:00,42.61,42.65,42.55,42.57,75086.0,35.222,35.2551,35.1724,35.189,75086.0
2016-03-02 14:10:00,42.57,42.6,42.54,42.56,62751.0,35.189,35.2138,35.1642,35.1807,62751.0
2016-03-02 14:20:00,42.56,42.63,42.56,42.62,73967.0,35.1807,35.2386,35.1807,35.2303,73967.0
2016-03-02 14:30:00,42.62,42.68,42.61,42.66,279137.0,35.2303,35.2799,35.222,35.2634,279137.0
2016-03-02 14:40:00,42.66,42.7,42.66,42.68,57131.0,35.2634,35.2964,35.2634,35.2799,57131.0
2016-03-02 14:50:00,42.69,42.71,42.67,42.69,101579.0,35.2882,35.3047,35.2716,35.2882,101579.0
2016-03-02 15:00:00,42.68,42.69,42.61,42.63,86239.0,35.2799,35.2882,35.222,35.2386,86239.0
2016-03-02 15:10:00,42.63,42.7,42.62,42.67,53557.0,35.2386,35.2964,35.2303,35.2716,53557.0
2016-03-02 15:20:00,42.66,42.69,42.63,42.64,101391.0,35.2634,35.2882,35.2386,35.2468,101391.0
2016-03-02 15:30:00,42.64,42.71,42.61,42.7,169783.0,35.2468,35.3047,35.222,35.2964,169783.0
2016-03-02 15:40:00,42.69,42.74,42.68,42.72,155869.0,35.2882,35.3295,35.2799,35.313,155869.0
2016-03-02 15:50:00,42.73,42.79,42.7,42.7,1944101.0,35.3212,35.3708,35.2964,35.2964,1944101.0
2016-03-03 09:30:00,42.61,42.72,42.6,42.64,374289.0,35.222,35.313,35.2138,35.2468,374289.0
2016-03-03 09:40:00,42.64,42.69,42.53,42.62,442149.0,35.2468,35.2882,35.1559,35.2303,442149.0
2016-03-03 09:50:00,42.62,42.68,42.6,42.65,173889.0,35.2303,35.2799,35.2138,35.2551,173889.0
2016-03-03 10:00:00,42.65,42.72,42.53,42.7,276695.0,35.2551,35.313,35.1559,35.2964,276695.0
2016-03-03 10:10:00,42.69,42.8,42.64,42.8,103535.0,35.2882,35.3791,35.2468,35.3791,103535.0
2016-03-03 10:20:00,42.8,42.85,42.76,42.83,136436.0,35.3791,35.4204,35.346,35.4039,136436.0
2016-03-03 10:30:00,42.83,42.95,42.83,42.94,121568.0,35.4039,35.5031,35.4039,35.4948,121568.0
2016-03-03 10:40:00,42.95,43.0,42.89,42.97,126818.0,35.5031,35.5444,35.4535,35.5196,126818.0
2016-03-03 10:50:00,42.97,43.07,42.97,43.03,220052.0,35.5196,35.6023,35.5196,35.5692,220052.0
2016-03-03 11:00:00,43.03,43.06,43.0,43.05,206152.0,35.5692,35.594,35.5444,35.5857,206152.0
2016-03-03 11:10:00,43.06,43.07,42.93,42.94,171638.0,35.594,35.6023,35.4865,35.4948,171638.0
2016-03-03 11:20:00,42.93,42.93,42.78,42.8,261542.0,35.4865,35.4865,35.3626,35.3791,261542.0
2016-03-03 11:30:00,42.8,42.87,42.79,42.84,76683.0,35.3791,35.437,35.3708,35.4122,76683.0
2016-03-03 11:40:00,42.83,42.88,42.78,42.78,161671.0,35.4039,35.4452,35.3626,35.3626,161671.0
2016-03-03 11:50:00,42.79,42.81,42.72,42.81,56977.0,35.3708,35.3874,35.313,35.3874,56977.0
2016-03-03 12:00:00,42.82,42.84,42.76,42.78,52761.0,35.3956,35.4122,35.346,35.3626,52761.0
2016-03-03 12:10:00,42.79,42.79,42.71,42.73,38734.0,35.3708,35.3708,35.3047,35.3212,38734.0
2016-03-03 12:20:00,42.72,42.78,42.71,42.75,104169.0,35.313,35.3626,35.3047,35.3378,104169.0
2016-03-03 12:30:00,42.76,42.81,42.75,42.79,47469.0,35.346,35.3874,35.3378,35.3708,47469.0
2016-03-03 12:40:00,42.79,42.85,42.77,42.79,47876.0,35.3708,35.4204,35.3543,35.3708,47876.0
2016-03-03 12:50:00,42.79,42.84,42.78,42.84,76596.0,35.3708,35.4122,35.3626,35.4122,76596.0
2016-03-03 13:00:00,42.83,42.9,42.83,42.9,49757.0,35.4039,35.4618,35.4039,35.4618,49757.0
2016-03-03 13:10:00,42.9,42.92,42.88,42.91,30858.0,35.4618,35.4783,35.4452,35.47,30858.0
2016-03-03 13:20:00,42.91,42.92,42.84,42.86,64657.0,35.47,35.4783,35.4122,35.4287,64657.0
2016-03-03 13:30:00,42.87,42.93,42.86,42.92,57571.0,35.437,35.4865,35.4287,35.4783,57571.0
2016-03-03 13:40:00,42.91,42.96,42.88,42.96,150508.0,35.47,35.5113,35.4452,35.5113,150508.0
2016-03-03 13:50:00,42.95,42.97,42.9,42.92,86892.0,35.5031,35.5196,35.4618,35.4783,86892.0
2016-03-03 14:00:00,42.93,42.95,42.89,42.93,82524.0,35.4865,35.5031,35.4535,35.4865,82524.0
2016-03-03 14:10:00,42.92,42.96,42.91,42.93,94035.0,35.4783,35.5113,35.47,35.4865,94035.0
2016-03-03 14:20:00,42.93,42.96,42.89,42.9,113587.0,35.4865,35.5113,35.4535,35.4618,113587.0
2016-03-03 14:30:00,42.9,42.97,42.88,42.96,107703.0,35.4618,35.5196,35.4452,35.5113,107703.0
2016-03-03 14:40:00,42.96,43.0,42.94,42.96,61957.0,35.5113,35.5444,35.4948,35.5113,61957.0
2016-03-03 14:50:00,42.96,42.97,42.92,42.94,78347.0,35.5113,35.5196,35.4783,35.4948,78347.0
2016-03-03 15:00:00,42.95,42.98,42.92,42.94,127415.0,35.5031,35.5279,35.4783,35.4948,127415.0
2016-03-03 15:10:00,42.92,42.95,42.89,42.94,191921.0,35.4783,35.5031,35.4535,35.4948,191921.0
2016-03-03 15:20:00,42.93,42.97,42.92,42.95,183089.0,35.4865,35.5196,35.4783,35.5031,183089.0
2016-03-03 15:30:00,42.95,42.98,42.93,42.96,216710.0,35.5031,35.5279,35.4865,35.5113,216710.0
2016-03-03 15:40:00,42.96,43.01,42.94,43.0,203840.0,35.5113,35.5527,35.4948,35.5444,203840.0
2016-03-03 15:50:00,43.0,43.03,42.95,42.96,1891294.0,35.5444,35.5692,35.5031,35.5113,1891294.0
2016-03-04 09:30:00,43.01,43.23,42.93,43.18,290476.0,35.5527,35.7345,35.4865,35.6932,290476.0
2016-03-04 09:40:00,43.19,43.19,42.97,42.97,229616.0,35.7015,35.7015,35.5196,35.5196,229616.0
2016-03-04 09:50:00,42.98,43.13,42.91,42.94,209872.0,35.5279,35.6519,35.47,35.4948,209872.0
2016-03-04 10:00:00,42.93,43.05,42.86,42.98,238714.0,35.4865,35.5857,35.4287,35.5279,238714.0
2016-03-04 10:10:00,42.99,43.13,42.96,43.1,208156.0,35.5361,35.6519,35.5113,35.6271,208156.0
2016-03-04 10:20:00,43.09,43.19,43.08,43.16,203060.0,35.6188,35.7015,35.6105,35.6767,203060.0
2016-03-04 10:30:00,43.16,43.27,43.16,43.27,144661.0,35.6767,35.7676,35.6767,35.7676,144661.0
2016-03-04 10:40:00,43.27,43.43,43.27,43.39,132786.0,35.7676,35.8999,35.7676,35.8668,132786.0
2016-03-04 10:50:00,43.39,43.45,43.34,43.39,226202.0,35.8668,35.9164,35.8255,35.8668,226202.0
2016-03-04 11:00:00,43.4,43.55,43.39,43.54,155156.0,35.8751,35.999,35.8668,35.9908,155156.0
2016-03-04 11:10:00,43.54,43.65,43.53,43.64,157288.0,35.9908,36.0817,35.9825,36.0734,157288.0
2016-03-04 11:20:00,43.64,43.65,43.59,43.6,180355.0,36.0734,36.0817,36.0321,36.0404,180355.0
2016-03-04 11:30:00,43.6,43.67,43.59,43.62,108413.0,36.0404,36.0982,36.0321,36.0569,108413.0
2016-03-04 11:40:00,43.63,43.64,43.59,43.59,141826.0,36.0652,36.0734,36.0321,36.0321,141826.0
2016-03-04 11:50:00,43.6,43.7,43.6,43.69,82269.0,36.0404,36.123,36.0404,36.1148,82269.0
2016-03-04 12:00:00,43.7,43.74,43.64,43.64,184252.0,36.123,36.1561,36.0734,36.0734,184252.0
2016-03-04 12:10:00,43.63,43.67,43.57,43.61,39361.0,36.0652,36.0982,36.0156,36.0486,39361.0
2016-03-04 12:20:00,43.6,43.65,43.59,43.65,94747.0,36.0404,36.0817,36.0321,36.0817,94747.0
2016-03-04 12:30:00,43.65,43.72,43.65,43.7,46989.0,36.0817,36.1396,36.0817,36.123,46989.0
2016-03-04 12:40:00,43.7,43.71,43.62,43.64,75639.0,36.123,36.1313,36.0569,36.0734,75639.0
2016-03-04 12:50:00,43.63,43.7,43.62,43.68,105047.0,36.0652,36.123,36.0569,36.1065,105047.0
2016-03-04 13:00:00,43.68,43.7,43.6,43.61,103236.0,36.1065,36.123,36.0404,36.0486,103236.0
2016-03-04 13:10:00,43.6,43.64,43.59,43.63,49353.0,36.0404,36.0734,36.0321,36.0652,49353.0
2016-03-04 13:20:00,43.63,43.72,43.62,43.72,112664.0,36.0652,36.1396,36.0569,36.1396,112664.0
2016-03-04 13:30:00,43.71,43.73,43.65,43.72,82430.0,36.1313,36.1478,36.0817,36.1396,82430.0
2016-03-04 13:40:00,43.72,43.74,43.68,43.69,92145.0,36.1396,36.1561,36.1065,36.1148,92145.0
2016-03-04 13:50:00,43.69,43.71,43.66,43.71,97452.0,36.1148,36.1313,36.09,36.1313,97452.0
2016-03-04 14:00:00,43.71,43.71,43.6,43.6,217080.0,36.1313,36.1313,36.0404,36.0404,217080.0
2016-03-04 14:10:00,43.6,43.61,43.47,43.47,107356.0,36.0404,36.0486,35.9329,35.9329,107356.0
2016-03-04 14:20:00,43.46,43.49,43.4,43.43,110470.0,35.9247,35.9495,35.8751,35.8999,110470.0
2016-03-04 14:30:00,43.42,43.45,43.41,43.42,77497.0,35.8916,35.9164,35.8833,35.8916,77497.0
2016-03-04 14:40:00,43.42,43.43,43.28,43.29,136249.0,35.8916,35.8999,35.7759,35.7841,136249.0
2016-03-04 14:50:00,43.29,43.32,43.19,43.32,165363.0,35.7841,35.8089,35.7015,35.8089,165363.0
2016-03-04 15:00:00,43.33,43.38,43.25,43.38,117108.0,35.8172,35.8585,35.7511,35.8585,117108.0
2016-03-04 15:10:00,43.38,43.46,43.31,43.46,119582.0,35.8585,35.9247,35.8007,35.9247,119582.0
2016-03-04 15:20:00,43.46,43.52,43.43,43.51,99296.0,35.9247,35.9743,35.8999,35.966,99296.0
2016-03-04 15:30:00,43.51,43.56,43.45,43.46,149358.0,35.966,36.0073,35.9164,35.9247,149358.0
2016-03-04 15:40:00,43.46,43.57,43.45,43.52,293926.0,35.9247,36.0156,35.9164,35.9743,293926.0
2016-03-04 15:50:00,43.52,43.53,43.41,43.44,2135623.0,35.9743,35.9825,35.8833,35.9081,2135623.0
2016-03-07 09:30:00,43.48,43.88,43.47,43.86,713713.0,35.9412,36.2718,35.9329,36.2553,713713.0
2016-03-07 09:40:00,43.86,43.88,43.66,43.7,411607.0,36.2553,36.2718,36.09,36.123,411607.0
2016-03-07 09:50:00,43.69,43.71,43.54,43.6,347662.0,36.1148,36.1313,35.9908,36.0404,347662.0
2016-03-07 10:00:00,43.6,43.8,43.55,43.78,205288.0,36.0404,36.2057,35.999,36.1892,205288.0
2016-03-07 10:10:00,43.78,43.92,43.72,43.9,401974.0,36.1892,36.3049,36.1396,36.2884,401974.0
2016-03-07 10:20:00,43.9,43.93,43.79,43.84,189193.0,36.2884,36.3132,36.1974,36.2388,189193.0
2016-03-07 10:30:00,43.84,43.98,43.83,43.96,168046.0,36.2388,36.3545,36.2305,36.338,168046.0
2016-03-07 10:40:00,43.96,43.99,43.89,43.89,317162.0,36.338,36.3628,36.2801,36.2801,317162.0
2016-03-07 10:50:00,43.88,43.93,43.78,43.93,199846.0,36.2718,36.3132,36.1892,36.3132,199846.0
2016-03-07 11:00:00,43.93,44.02,43.91,44.02,120945.0,36.3132,36.3876,36.2966,36.3876,120945.0
2016-03-07 11:10:00,44.02,44.06,43.91,43.96,118150.0,36.3876,36.4206,36.2966,36.338,118150.0
2016-03-07 11:20:00,43.96,44.05,43.89,43.89,169494.0,36.338,36.4124,36.2801,36.2801,169494.0
2016-03-07 11:30:00,43.88,43.95,43.84,43.92,132055.0,36.2718,36.3297,36.2388,36.3049,132055.0
2016-03-07 11:40:00,43.92,43.97,43.89,43.9,180685.0,36.3049,36.3462,36.2801,36.2884,180685.0
2016-03-07 11:50:00,43.9,43.94,43.83,43.87,104907.0,36.2884,36.3214,36.2305,36.2636,104907.0
2016-03-07 12:00:00,43.88,43.94,43.88,43.92,64221.0,36.2718,36.3214,36.2718,36.3049,64221.0
2016-03-07 12:10:00,43.91,43.93,43.83,43.92,110439.0,36.2966,36.3132,36.2305,36.3049,110439.0
2016-03-07 12:20:00,43.91,43.96,43.9,43.91,41710.0,36.2966,36.338,36.2884,36.2966,41710.0
2016-03-07 12:30:00,43.92,43.99,43.92,43.92,57900.0,36.3049,36.3628,36.3049,36.3049,57900.0
2016-03-07 12:40:00,43.92,43.94,43.84,43.84,106810.0,36.3049,36.3214,36.2388,36.2388,106810.0
2016-03-07 12:50:00,43.85,43.9,43.84,43.9,38383.0,36.247,36.2884,36.2388,36.2884,38383.0
2016-03-07 13:00:00,43.9,43.92,43.85,43.87,62943.0,36.2884,36.3049,36.247,36.2636,62943.0
2016-03-07 13:10:00,43.87,43.91,43.8,43.83,247217.0,36.2636,36.2966,36.2057,36.2305,247217.0
2016-03-07 13:20:00,43.83,43.84,43.77,43.83,71567.0,36.2305,36.2388,36.1809,36.2305,71567.0
2016-03-07 13:30:00,43.83,43.84,43.73,43.74,73569.0,36.2305,36.2388,36.1478,36.1561,73569.0
2016-03-07 13:40:00,43.74,43.84,43.72,43.83,50454.0,36.1561,36.2388,36.1396,36.2305,50454.0
2016-03-07 13:50:00,43.84,43.88,43.84,43.86,67642.0,36.2388,36.2718,36.2388,36.2553,67642.0
2016-03-07 14:00:00,43.86,43.95,43.85,43.92,80839.0,36.2553,36.3297,36.247,36.3049,80839.0
2016-03-07 14:10:00,43.92,43.93,43.8,43.8,116888.0,36.3049,36.3132,36.2057,36.2057,116888.0
2016-03-07 14:20:00,43.8,43.84,43.73,43.74,109474.0,36.2057,36.2388,36.1478,36.1561,109474.0
2016-03-07 14:30:00,43.74,43.74,43.61,43.66,147017.0,36.1561,36.1561,36.0486,36.09,147017.0
2016-03-07 14:40:00,43.65,43.75,43.65,43.73,98599.0,36.0817,36.1644,36.0817,36.1478,98599.0
2016-03-07 14:50:00,43.73,43.79,43.73,43.77,99540.0,36.1478,36.1974,36.1478,36.1809,99540.0
2016-03-07 15:00:00,43.77,43.78,43.67,43.77,71765.0,36.1809,36.1892,36.0982,36.1809,71765.0
2016-03-07 15:10:00,43.77,43.86,43.77,43.85,105066.0,36.1809,36.2553,36.1809,36.247,105066.0
2016-03-07 15:20:00,43.84,43.89,43.79,43.85,148816.0,36.2388,36.2801,36.1974,36.247,148816.0
2016-03-07 15:30:00,43.85,43.94,43.82,43.92,132343.0,36.247,36.3214,36.2222,36.3049,132343.0
2016-03-07 15:40:00,43.92,43.94,43.85,43.87,141331.0,36.3049,36.3214,36.247,36.2636,141331.0
2016-03-07 15:50:00,43.87,43.97,43.87,43.97,386158.0,36.2636,36.3462,36.2636,36.3462,386158.0
2016-03-08 09:30:00,43.6,43.61,43.42,43.42,336620.0,36.0404,36.0486,35.8916,35.8916,336620.0
2016-03-08 09:40:00,43.41,43.41,43.21,43.35,389105.0,35.8833,35.8833,35.718,35.8337,389105.0
2016-03-08 09:50:00,43.35,43.4,43.08,43.09,210361.0,35.8337,35.8751,35.6105,35.6188,210361.0
2016-03-08 10:00:00,43.08,43.18,42.99,43.07,407171.0,35.6105,35.6932,35.5361,35.6023,407171.0
2016-03-08 10:10:00,43.07,43.12,42.98,42.99,421883.0,35.6023,35.6436,35.5279,35.5361,421883.0
2016-03-08 10:20:00,42.99,43.07,42.94,42.95,263810.0,35.5361,35.6023,35.4948,35.5031,263810.0
2016-03-08 10:30:00,42.94,43.0,42.89,42.95,161599.0,35.4948,35.5444,35.4535,35.5031,161599.0
2016-03-08 10:40:00,42.94,42.94,42.87,42.93,137662.0,35.4948,35.4948,35.437,35.4865,137662.0
2016-03-08 10:50:00,42.93,42.98,42.85,42.88,119339.0,35.4865,35.5279,35.4204,35.4452,119339.0
2016-03-08 11:00:00,42.88,43.09,42.87,43.07,213486.0,35.4452,35.6188,35.437,35.6023,213486.0
2016-03-08 11:10:00,43.07,43.14,42.98,43.07,149011.0,35.6023,35.6601,35.5279,35.6023,149011.0
2016-03-08 11:20:00,43.06,43.08,42.97,43.03,87227.0,35.594,35.6105,35.5196,35.5692,87227.0
2016-03-08 11:30:00,43.03,43.1,43.01,43.01,103038.0,35.5692,35.6271,35.5527,35.5527,103038.0
2016-03-08 11:40:00,43.01,43.06,42.96,43.04,73955.0,35.5527,35.594,35.5113,35.5775,73955.0
2016-03-08 11:50:00,43.05,43.16,43.05,43.09,150952.0,35.5857,35.6767,35.5857,35.6188,150952.0
2016-03-08 12:00:00,43.09,43.17,43.05,43.16,82632.0,35.6188,35.6849,35.5857,35.6767,82632.0
2016-03-08 12:10:00,43.17,43.24,43.17,43.22,67866.0,35.6849,35.7428,35.6849,35.7263,67866.0
2016-03-08 12:20:00,43.23,43.28,43.22,43.27,59582.0,35.7345,35.7759,35.7263,35.7676,59582.0
2016-03-08 12:30:00,43.28,43.28,43.16,43.23,74893.0,35.7759,35.7759,35.6767,35.7345,74893.0
2016-03-08 12:40:00,43.22,43.29,43.2,43.25,73267.0,35.7263,35.7841,35.7097,35.7511,73267.0
2016-03-08 12:50:00,43.24,43.3,43.22,43.28,57589.0,35.7428,35.7924,35.7263,35.7759,57589.0
2016-03-08 13:00:00,43.27,43.28,43.22,43.22,55346.0,35.7676,35.7759,35.7263,35.7263,55346.0
2016-03-08 13:10:00,43.23,43.3,43.19,43.28,79074.0,35.7345,35.7924,35.7015,35.7759,79074.0
2016-03-08 13:20:00,43.28,43.38,43.26,43.33,52727.0,35.7759,35.8585,35.7593,35.8172,52727.0
2016-03-08 13:30:00,43.34,43.41,43.32,43.39,33447.0,35.8255,35.8833,35.8089,35.8668,33447.0
2016-03-08 13:40:00,43.39,43.43,43.37,43.39,85828.0,35.8668,35.8999,35.8503,35.8668,85828.0
2016-03-08 13:50:00,43.39,43.42,43.35,43.35,125339.0,35.8668,35.8916,35.8337,35.8337,125339.0
2016-03-08 14:00:00,43.34,43.42,43.3,43.4,67343.0,35.8255,35.8916,35.7924,35.8751,67343.0
2016-03-08 14:10:00,43.41,43.46,43.35,43.37,61404.0,35.8833,35.9247,35.8337,35.8503,61404.0
2016-03-08 14:20:00,43.38,43.39,43.3,43.32,58259.0,35.8585,35.8668,35.7924,35.8089,58259.0
2016-03-08 14:30:00,43.32,43.33,43.24,43.24,70041.0,35.8089,35.8172,35.7428,35.7428,70041.0
2016-03-08 14:40:00,43.24,43.32,43.22,43.26,108629.0,35.7428,35.8089,35.7263,35.7593,108629.0
2016-03-08 14:50:00,43.26,43.27,43.2,43.22,127650.0,35.7593,35.7676,35.7097,35.7263,127650.0
2016-03-08 15:00:00,43.22,43.26,43.16,43.16,69286.0,35.7263,35.7593,35.6767,35.6767,69286.0
2016-03-08 15:10:00,43.17,43.23,43.14,43.16,145434.0,35.6849,35.7345,35.6601,35.6767,145434.0
2016-03-08 15:20:00,43.16,43.2,43.1,43.1,183362.0,35.6767,35.7097,35.6271,35.6271,183362.0
2016-03-08 15:30:00,43.1,43.14,43.08,43.09,240888.0,35.6271,35.6601,35.6105,35.6188,240888.0
2016-03-08 15:40:00,43.09,43.17,43.07,43.15,198390.0,35.6188,35.6849,35.6023,35.6684,198390.0
2016-03-08 15:50:00,43.15,43.17,43.08,43.09,581542.0,35.6684,35.6849,35.6105,35.6188,581542.0
2016-03-09 09:30:00,43.33,43.44,43.19,43.28,370224.0,35.8172,35.9081,35.7015,35.7759,370224.0
2016-03-09 09:40:00,43.29,43.37,43.23,43.25,213969.0,35.7841,35.8503,35.7345,35.7511,213969.0
2016-03-09 09:50:00,43.25,43.34,43.15,43.28,184279.0,35.7511,35.8255,35.6684,35.7759,184279.0
2016-03-09 10:00:00,43.29,43.29,43.14,43.16,165596.0,35.7841,35.7841,35.6601,35.6767,165596.0
2016-03-09 10:10:00,43.15,43.24,43.1,43.11,174557.0,35.6684,35.7428,35.6271,35.6353,174557.0
2016-03-09 10:20:00,43.12,43.2,43.1,43.15,100978.0,35.6436,35.7097,35.6271,35.6684,100978.0
2016-03-09 10:30:00,43.16,43.4,43.15,43.34,335304.0,35.6767,35.8751,35.6684,35.8255,335304.0
2016-03-09 10:40:00,43.34,43.39,43.32,43.38,155365.0,35.8255,35.8668,35.8089,35.8585,155365.0
2016-03-09 10:50:00,43.38,43.38,43.07,43.22,446824.0,35.8585,35.8585,35.6023,35.7263,446824.0
2016-03-09 11:00:00,43.22,43.31,43.22,43.3,122742.0,35.7263,35.8007,35.7263,35.7924,122742.0
2016-03-09 11:10:00,43.32,43.41,43.3,43.38,134965.0,35.8089,35.8833,35.7924,35.8585,134965.0
2016-03-09 11:20:00,43.39,43.48,43.36,43.44,120993.0,35.8668,35.9412,35.842,35.9081,120993.0
2016-03-09 11:30:00,43.45,43.48,43.42,43.47,107019.0,35.9164,35.9412,35.8916,35.9329,107019.0
2016-03-09 11:40:00,43.47,43.49,43.42,43.48,80374.0,35.9329,35.9495,35.8916,35.9412,80374.0
2016-03-09 11:50:00,43.49,43.58,43.49,43.56,97924.0,35.9495,36.0238,35.9495,36.0073,97924.0
2016-03-09 12:00:00,43.56,43.57,43.5,43.5,45173.0,36.0073,36.0156,35.9577,35.9577,45173.0
2016-03-09 12:10:00,43.5,43.53,43.49,43.53,35997.0,35.9577,35.9825,35.9495,35.9825,35997.0
2016-03-09 12:20:00,43.54,43.56,43.52,43.55,29132.0,35.9908,36.0073,35.9743,35.999,29132.0
2016-03-09 12:30:00,43.55,43.58,43.48,43.51,107280.0,35.999,36.0238,35.9412,35.966,107280.0
2016-03-09 12:40:00,43.51,43.51,43.29,43.29,103831.0,35.966,35.966,35.7841,35.7841,103831.0
2016-03-09 12:50:00,43.29,43.35,43.27,43.3,75932.0,35.7841,35.8337,35.7676,35.7924,75932.0
2016-03-09 13:00:00,43.3,43.3,43.26,43.26,93800.0,35.7924,35.7924,35.7593,35.7593,93800.0
2016-03-09 13:10:00,43.25,43.32,43.23,43.26,59138.0,35.7511,35.8089,35.7345,35.7593,59138.0
2016-03-09 13:20:00,43.26,43.26,43.23,43.26,60497.0,35.7593,35.7593,35.7345,35.7593,60497.0
2016-03-09 13:30:00,43.26,43.34,43.26,43.32,74048.0,35.7593,35.8255,35.7593,35.8089,74048.0
2016-03-09 13:40:00,43.32,43.4,43.3,43.38,125610.0,35.8089,35.8751,35.7924,35.8585,125610.0
2016-03-09 13:50:00,43.39,43.42,43.36,43.39,115269.0,35.8668,35.8916,35.842,35.8668,115269.0
2016-03-09 14:00:00,43.39,43.43,43.38,43.42,64188.0,35.8668,35.8999,35.8585,35.8916,64188.0
2016-03-09 14:10:00,43.42,43.44,43.39,43.42,52821.0,35.8916,35.9081,35.8668,35.8916,52821.0
2016-03-09 14:20:00,43.41,43.42,43.36,43.41,83213.0,35.8833,35.8916,35.842,35.8833,83213.0
2016-03-09 14:30:00,43.41,43.41,43.34,43.38,46840.0,35.8833,35.8833,35.8255,35.8585,46840.0
2016-03-09 14:40:00,43.38,43.42,43.37,43.41,47628.0,35.8585,35.8916,35.8503,35.8833,47628.0
2016-03-09 14:50:00,43.41,43.41,43.38,43.4,50969.0,35.8833,35.8833,35.8585,35.8751,50969.0
2016-03-09 15:00:00,43.4,43.42,43.36,43.36,79800.0,35.8751,35.8916,35.842,35.842,79800.0
2016-03-09 15:10:00,43.36,43.38,43.32,43.37,78252.0,35.842,35.8585,35.8089,35.8503,78252.0
2016-03-09 15:20:00,43.37,43.4,43.35,43.39,124439.0,35.8503,35.8751,35.8337,35.8668,124439.0
2016-03-09 15:30:00,43.38,43.42,43.35,43.38,200688.0,35.8585,35.8916,35.8337,35.8585,200688.0
2016-03-09 15:40:00,43.38,43.4,43.34,43.35,164390.0,35.8585,35.8751,35.8255,35.8337,164390.0
2016-03-09 15:50:00,43.35,43.38,43.3,43.37,392910.0,35.8337,35.8585,35.7924,35.8503,392910.0
2016-03-10 09:30:00,43.48,43.58,43.35,43.57,352010.0,35.9412,36.0238,35.8337,36.0156,352010.0
2016-03-10 09:40:00,43.56,43.6,43.44,43.58,334091.0,36.0073,36.0404,35.9081,36.0238,334091.0
2016-03-10 09:50:00,43.59,43.8,43.57,43.8,337369.0,36.0321,36.2057,36.0156,36.2057,337369.0
2016-03-10 10:00:00,43.8,43.86,43.73,43.74,280636.0,36.2057,36.2553,36.1478,36.1561,280636.0
2016-03-10 10:10:00,43.75,43.82,43.67,43.7,386120.0,36.1644,36.2222,36.0982,36.123,386120.0
2016-03-10 10:20:00,43.69,43.77,43.65,43.67,242204.0,36.1148,36.1809,36.0817,36.0982,242204.0
2016-03-10 10:30:00,43.66,43.66,43.37,43.42,265471.0,36.09,36.09,35.8503,35.8916,265471.0
2016-03-10 10:40:00,43.41,43.61,43.4,43.55,218547.0,35.8833,36.0486,35.8751,35.999,218547.0
2016-03-10 10:50:00,43.53,43.61,43.38,43.39,182942.0,35.9825,36.0486,35.8585,35.8668,182942.0
2016-03-10 11:00:00,43.39,43.45,43.31,43.43,237674.0,35.8668,35.9164,35.8007,35.8999,237674.0
2016-03-10 11:10:00,43.42,43.47,43.37,43.38,131777.0,35.8916,35.9329,35.8503,35.8585,131777.0
2016-03-10 11:20:00,43.37,43.37,43.19,43.28,149435.0,35.8503,35.8503,35.7015,35.7759,149435.0
2016-03-10 11:30:00,43.29,43.33,43.17,43.29,210935.0,35.7841,35.8172,35.6849,35.7841,210935.0
2016-03-10 11:40:00,43.29,43.44,43.29,43.43,147260.0,35.7841,35.9081,35.7841,35.8999,147260.0
2016-03-10 11:50:00,43.43,43.45,43.37,43.4,107954.0,35.8999,35.9164,35.8503,35.8751,107954.0
2016-03-10 12:00:00,43.39,43.45,43.36,43.39,101539.0,35.8668,35.9164,35.842,35.8668,101539.0
2016-03-10 12:10:00,43.39,43.4,43.35,43.4,99315.0,35.8668,35.8751,35.8337,35.8751,99315.0
2016-03-10 12:20:00,43.41,43.41,43.31,43.37,90134.0,35.8833,35.8833,35.8007,35.8503,90134.0
2016-03-10 12:30:00,43.37,43.38,43.28,43.29,120974.0,35.8503,35.8585,35.7759,35.7841,120974.0
2016-03-10 12:40:00,43.29,43.29,43.19,43.25,134490.0,35.7841,35.7841,35.7015,35.7511,134490.0
2016-03-10 12:50:00,43.25,43.32,43.24,43.28,139085.0,35.7511,35.8089,35.7428,35.7759,139085.0
2016-03-10 13:00:00,43.28,43.32,43.27,43.29,90110.0,35.7759,35.8089,35.7676,35.7841,90110.0
2016-03-10 13:10:00,43.28,43.36,43.24,43.36,91888.0,35.7759,35.842,35.7428,35.842,91888.0
2016-03-10 13:20:00,43.36,43.45,43.34,43.44,82804.0,35.842,35.9164,35.8255,35.9081,82804.0
2016-03-10 13:30:00,43.44,43.53,43.42,43.49,150098.0,35.9081,35.9825,35.8916,35.9495,150098.0
2016-03-10 13:40:00,43.49,43.49,43.36,43.37,76453.0,35.9495,35.9495,35.842,35.8503,76453.0
2016-03-10 13:50:00,43.37,43.43,43.34,43.34,85778.0,35.8503,35.8999,35.8255,35.8255,85778.0
2016-03-10 14:00:00,43.34,43.36,43.14,43.14,88745.0,35.8255,35.842,35.6601,35.6601,88745.0
2016-03-10 14:10:00,43.13,43.3,43.1,43.28,106978.0,35.6519,35.7924,35.6271,35.7759,106978.0
2016-03-10 14:20:00,43.28,43.43,43.27,43.4,172858.0,35.7759,35.8999,35.7676,35.8751,172858.0
2016-03-10 14:30:00,43.41,43.45,43.37,43.38,149043.0,35.8833,35.9164,35.8503,35.8585,149043.0
2016-03-10 14:40:00,43.38,43.5,43.38,43.48,532108.0,35.8585,35.9577,35.8585,35.9412,532108.0
2016-03-10 14:50:00,43.49,43.51,43.46,43.47,468300.0,35.9495,35.966,35.9247,35.9329,468300.0
2016-03-10 15:00:00,43.47,43.52,43.45,43.49,105290.0,35.9329,35.9743,35.9164,35.9495,105290.0
2016-03-10 15:10:00,43.49,43.61,43.48,43.57,143342.0,35.9495,36.0486,35.9412,36.0156,143342.0
2016-03-10 15:20:00,43.56,43.66,43.5,43.63,230403.0,36.0073,36.09,35.9577,36.0652,230403.0
2016-03-10 15:30:00,43.64,43.65,43.52,43.52,171927.0,36.0734,36.0817,35.9743,35.9743,171927.0
2016-03-10 15:40:00,43.53,43.56,43.5,43.5,172557.0,35.9825,36.0073,35.9577,35.9577,172557.0
2016-03-10 15:50:00,43.5,43.61,43.49,43.61,243753.0,35.9577,36.0486,35.9495,36.0486,243753.0
2016-03-11 09:30:00,44.03,44.22,44.03,44.18,492600.0,36.3958,36.5529,36.3958,36.5198,492600.0
2016-03-11 09:40:00,44.18,44.21,44.1,44.16,190823.0,36.5198,36.5446,36.4537,36.5033,190823.0
2016-03-11 09:50:00,44.16,44.25,44.13,44.16,171405.0,36.5033,36.5777,36.4785,36.5033,171405.0
2016-03-11 10:00:00,44.17,44.23,44.14,44.16,87545.0,36.5116,36.5611,36.4868,36.5033,87545.0
2016-03-11 10:10:00,44.17,44.3,44.17,44.3,117161.0,36.5116,36.619,36.5116,36.619,117161.0
2016-03-11 10:20:00,44.3,44.3,44.22,44.29,96411.0,36.619,36.619,36.5529,36.6107,96411.0
2016-03-11 10:30:00,44.3,44.4,44.3,44.34,162826.0,36.619,36.7017,36.619,36.6521,162826.0
2016-03-11 10:40:00,44.34,44.42,44.33,44.39,150201.0,36.6521,36.7182,36.6438,36.6934,150201.0
2016-03-11 10:50:00,44.38,44.38,44.28,44.3,69820.0,36.6851,36.6851,36.6025,36.619,69820.0
2016-03-11 11:00:00,44.3,44.31,44.22,44.28,122735.0,36.619,36.6273,36.5529,36.6025,122735.0
2016-03-11 11:10:00,44.28,44.38,44.28,44.38,128052.0,36.6025,36.6851,36.6025,36.6851,128052.0
2016-03-11 11:20:00,44.38,44.45,44.37,44.41,118342.0,36.6851,36.743,36.6769,36.7099,118342.0
2016-03-11 11:30:00,44.41,44.45,44.37,44.42,151221.0,36.7099,36.743,36.6769,36.7182,151221.0
2016-03-11 11:40:00,44.42,44.42,44.36,44.39,47326.0,36.7182,36.7182,36.6686,36.6934,47326.0
2016-03-11 11:50:00,44.39,44.49,44.39,44.44,88889.0,36.6934,36.7761,36.6934,36.7347,88889.0
2016-03-11 12:00:00,44.45,44.45,44.38,44.42,68592.0,36.743,36.743,36.6851,36.7182,68592.0
2016-03-11 12:10:00,44.43,44.48,44.43,44.47,45786.0,36.7265,36.7678,36.7265,36.7595,45786.0
2016-03-11 12:20:00,44.48,44.52,44.48,44.49,48200.0,36.7678,36.8009,36.7678,36.7761,48200.0
2016-03-11 12:30:00,44.49,44.51,44.45,44.45,52460.0,36.7761,36.7926,36.743,36.743,52460.0
2016-03-11 12:40:00,44.44,44.45,44.4,44.45,95450.0,36.7347,36.743,36.7017,36.743,95450.0
2016-03-11 12:50:00,44.45,44.46,44.41,44.43,33120.0,36.743,36.7513,36.7099,36.7265,33120.0
2016-03-11 13:00:00,44.43,44.44,44.34,44.37,75153.0,36.7265,36.7347,36.6521,36.6769,75153.0
2016-03-11 13:10:00,44.37,44.41,44.35,44.38,147687.0,36.6769,36.7099,36.6603,36.6851,147687.0
2016-03-11 13:20:00,44.39,44.39,44.33,44.35,47707.0,36.6934,36.6934,36.6438,36.6603,47707.0
2016-03-11 13:30:00,44.36,44.38,44.29,44.32,26816.0,36.6686,36.6851,36.6107,36.6355,26816.0
2016-03-11 13:40:00,44.32,44.35,44.27,44.34,61460.0,36.6355,36.6603,36.5942,36.6521,61460.0
2016-03-11 13:50:00,44.34,44.4,44.33,44.38,59136.0,36.6521,36.7017,36.6438,36.6851,59136.0
2016-03-11 14:00:00,44.38,44.4,44.36,44.38,63625.0,36.6851,36.7017,36.6686,36.6851,63625.0
2016-03-11 14:10:00,44.38,44.41,44.35,44.37,63863.0,36.6851,36.7099,36.6603,36.6769,63863.0
2016-03-11 14:20:00,44.37,44.38,44.34,44.35,63240.0,36.6769,36.6851,36.6521,36.6603,63240.0
2016-03-11 14:30:00,44.36,44.37,44.32,44.33,73837.0,36.6686,36.6769,36.6355,36.6438,73837.0
2016-03-11 14:40:00,44.33,44.36,44.29,44.33,115620.0,36.6438,36.6686,36.6107,36.6438,115620.0
2016-03-11 14:50:00,44.33,44.34,44.3,44.32,87891.0,36.6438,36.6521,36.619,36.6355,87891.0
2016-03-11 15:00:00,44.31,44.41,44.31,44.41,116542.0,36.6273,36.7099,36.6273,36.7099,116542.0
2016-03-11 15:10:00,44.41,44.43,44.37,44.4,134417.0,36.7099,36.7265,36.6769,36.7017,134417.0
2016-03-11 15:20:00,44.4,44.43,44.38,44.41,144089.0,36.7017,36.7265,36.6851,36.7099,144089.0
2016-03-11 15:30:00,44.4,44.41,44.33,44.36,379805.0,36.7017,36.7099,36.6438,36.6686,379805.0
2016-03-11 15:40:00,44.36,44.4,44.34,44.37,210643.0,36.6686,36.7017,36.6521,36.6769,210643.0
2016-03-11 15:50:00,44.37,44.4,44.35,44.39,413479.0,36.6769,36.7017,36.6603,36.6934,413479.0
2016-03-14 09:30:00,44.12,44.25,44.08,44.24,223571.0,36.4702,36.5777,36.4372,36.5694,223571.0
2016-03-14 09:40:00,44.23,44.31,44.06,44.06,245795.0,36.5611,36.6273,36.4206,36.4206,245795.0
2016-03-14 09:50:00,44.07,44.08,43.94,44.04,219827.0,36.4289,36.4372,36.3214,36.4041,219827.0
2016-03-14 10:00:00,44.03,44.09,43.93,44.08,153234.0,36.3958,36.4454,36.3132,36.4372,153234.0
2016-03-14 10:10:00,44.08,44.14,44.04,44.11,131444.0,36.4372,36.4868,36.4041,36.462,131444.0
2016-03-14 10:20:00,44.12,44.18,44.05,44.12,270616.0,36.4702,36.5198,36.4124,36.4702,270616.0
2016-03-14 10:30:00,44.11,44.22,44.11,44.13,80923.0,36.462,36.5529,36.462,36.4785,80923.0
2016-03-14 10:40:00,44.13,44.28,44.12,44.22,117947.0,36.4785,36.6025,36.4702,36.5529,117947.0
2016-03-14 10:50:00,44.22,44.23,44.08,44.11,134568.0,36.5529,36.5611,36.4372,36.462,134568.0
2016-03-14 11:00:00,44.11,44.17,44.09,44.11,109676.0,36.462,36.5116,36.4454,36.462,109676.0
2016-03-14 11:10:00,44.11,44.19,44.09,44.18,92388.0,36.462,36.5281,36.4454,36.5198,92388.0
2016-03-14 11:20:00,44.17,44.17,44.07,44.07,82102.0,36.5116,36.5116,36.4289,36.4289,82102.0
2016-03-14 11:30:00,44.08,44.09,44.03,44.09,81695.0,36.4372,36.4454,36.3958,36.4454,81695.0
2016-03-14 11:40:00,44.1,44.11,44.01,44.06,56042.0,36.4537,36.462,36.3793,36.4206,56042.0
2016-03-14 11:50:00,44.06,44.12,44.01,44.02,101127.0,36.4206,36.4702,36.3793,36.3876,101127.0
2016-03-14 12:00:00,44.02,44.04,43.98,44.04,95796.0,36.3876,36.4041,36.3545,36.4041,95796.0
2016-03-14 12:10:00,44.05,44.1,44.03,44.09,81288.0,36.4124,36.4537,36.3958,36.4454,81288.0
2016-03-14 12:20:00,44.1,44.1,44.05,44.08,75781.0,36.4537,36.4537,36.4124,36.4372,75781.0
2016-03-14 12:30:00,44.07,44.15,44.07,44.13,51921.0,36.4289,36.495,36.4289,36.4785,51921.0
2016-03-14 12:40:00,44.13,44.17,44.13,44.15,72984.0,36.4785,36.5116,36.4785,36.495,72984.0
2016-03-14 12:50:00,44.16,44.2,44.16,44.2,73389.0,36.5033,36.5363,36.5033,36.5363,73389.0
2016-03-14 13:00:00,44.2,44.26,44.18,44.26,105423.0,36.5363,36.5859,36.5198,36.5859,105423.0
2016-03-14 13:10:00,44.26,44.28,44.22,44.25,60329.0,36.5859,36.6025,36.5529,36.5777,60329.0
2016-03-14 13:20:00,44.25,44.34,44.24,44.32,72343.0,36.5777,36.6521,36.5694,36.6355,72343.0
2016-03-14 13:30:00,44.31,44.32,44.22,44.23,208621.0,36.6273,36.6355,36.5529,36.5611,208621.0
2016-03-14 13:40:00,44.23,44.26,44.17,44.18,102307.0,36.5611,36.5859,36.5116,36.5198,102307.0
2016-03-14 13:50:00,44.19,44.22,44.16,44.17,79464.0,36.5281,36.5529,36.5033,36.5116,79464.0
2016-03-14 14:00:00,44.17,44.18,44.13,44.17,114444.0,36.5116,36.5198,36.4785,36.5116,114444.0
2016-03-14 14:10:00,44.17,44.17,44.12,44.14,63381.0,36.5116,36.5116,36.4702,36.4868,63381.0
2016-03-14 14:20:00,44.14,44.21,44.14,44.19,199178.0,36.4868,36.5446,36.4868,36.5281,199178.0
2016-03-14 14:30:00,44.19,44.23,44.17,44.22,129926.0,36.5281,36.5611,36.5116,36.5529,129926.0
2016-03-14 14:40:00,44.21,44.26,44.2,44.22,120541.0,36.5446,36.5859,36.5363,36.5529,120541.0
2016-03-14 14:50:00,44.22,44.22,44.16,44.18,139058.0,36.5529,36.5529,36.5033,36.5198,139058.0
2016-03-14 15:00:00,44.18,44.18,44.15,44.16,100656.0,36.5198,36.5198,36.495,36.5033,100656.0
2016-03-14 15:10:00,44.16,44.19,44.14,44.15,142417.0,36.5033,36.5281,36.4868,36.495,142417.0
2016-03-14 15:20:00,44.15,44.23,44.15,44.21,154991.0,36.495,36.5611,36.495,36.5446,154991.0
2016-03-14 15:30:00,44.21,44.21,44.15,44.17,215404.0,36.5446,36.5446,36.495,36.5116,215404.0
2016-03-14 15:40:00,44.18,44.2,44.15,44.16,203456.0,36.5198,36.5363,36.495,36.5033,203456.0
2016-03-14 15:50:00,44.17,44.17,44.09,44.11,520579.0,36.5116,36.5116,36.4454,36.462,520579.0
2016-03-15 09:30:00,43.7,43.74,43.53,43.55,314448.0,36.123,36.1561,35.9825,35.999,314448.0
2016-03-15 09:40:00,43.55,43.64,43.51,43.52,233762.0,35.999,36.0734,35.966,35.9743,233762.0
2016-03-15 09:50:00,43.51,43.55,43.47,43.5,119544.0,35.966,35.999,35.9329,35.9577,119544.0
2016-03-15 10:00:00,43.5,43.57,43.44,43.52,110009.0,35.9577,36.0156,35.9081,35.9743,110009.0
2016-03-15 10:10:00,43.51,43.63,43.51,43.56,141457.0,35.966,36.0652,35.966,36.0073,141457.0
2016-03-15 10:20:00,43.57,43.65,43.54,43.65,74642.0,36.0156,36.0817,35.9908,36.0817,74642.0
2016-03-15 10:30:00,43.65,43.69,43.62,43.62,114176.0,36.0817,36.1148,36.0569,36.0569,114176.0
2016-03-15 10:40:00,43.62,43.64,43.52,43.59,55079.0,36.0569,36.0734,35.9743,36.0321,55079.0
2016-03-15 10:50:00,43.6,43.63,43.55,43.6,50599.0,36.0404,36.0652,35.999,36.0404,50599.0
2016-03-15 11:00:00,43.61,43.61,43.55,43.6,76963.0,36.0486,36.0486,35.999,36.0404,76963.0
2016-03-15 11:10:00,43.59,43.61,43.56,43.58,194089.0,36.0321,36.0486,36.0073,36.0238,194089.0
2016-03-15 11:20:00,43.58,43.64,43.56,43.64,62329.0,36.0238,36.0734,36.0073,36.0734,62329.0
2016-03-15 11:30:00,43.63,43.69,43.61,43.62,65290.0,36.0652,36.1148,36.0486,36.0569,65290.0
2016-03-15 11:40:00,43.61,43.65,43.57,43.61,51827.0,36.0486,36.0817,36.0156,36.0486,51827.0
2016-03-15 11:50:00,43.6,43.64,43.57,43.6,67115.0,36.0404,36.0734,36.0156,36.0404,67115.0
2016-03-15 12:00:00,43.61,43.63,43.6,43.62,53974.0,36.0486,36.0652,36.0404,36.0569,53974.0
2016-03-15 12:10:00,43.62,43.63,43.58,43.58,45577.0,36.0569,36.0652,36.0238,36.0238,45577.0
2016-03-15 12:20:00,43.59,43.61,43.55,43.59,34389.0,36.0321,36.0486,35.999,36.0321,34389.0
2016-03-15 12:30:00,43.59,43.6,43.57,43.59,88572.0,36.0321,36.0404,36.0156,36.0321,88572.0
2016-03-15 12:40:00,43.59,43.6,43.55,43.56,37290.0,36.0321,36.0404,35.999,36.0073,37290.0
2016-03-15 12:50:00,43.56,43.57,43.52,43.54,83939.0,36.0073,36.0156,35.9743,35.9908,83939.0
2016-03-15 13:00:00,43.54,43.58,43.53,43.55,53253.0,35.9908,36.0238,35.9825,35.999,53253.0
2016-03-15 13:10:00,43.55,43.58,43.54,43.57,30690.0,35.999,36.0238,35.9908,36.0156,30690.0
2016-03-15 13:20:00,43.56,43.65,43.56,43.63,90598.0,36.0073,36.0817,36.0073,36.0652,90598.0
2016-03-15 13:30:00,43.64,43.7,43.63,43.67,34043.0,36.0734,36.123,36.0652,36.0982,34043.0
2016-03-15 13:40:00,43.67,43.67,43.59,43.59,91687.0,36.0982,36.0982,36.0321,36.0321,91687.0
2016-03-15 13:50:00,43.59,43.65,43.58,43.64,84617.0,36.0321,36.0817,36.0238,36.0734,84617.0
2016-03-15 14:00:00,43.64,43.64,43.59,43.61,59007.0,36.0734,36.0734,36.0321,36.0486,59007.0
2016-03-15 14:10:00,43.61,43.68,43.6,43.64,246923.0,36.0486,36.1065,36.0404,36.0734,246923.0
2016-03-15 14:20:00,43.65,43.65,43.58,43.59,55408.0,36.0817,36.0817,36.0238,36.0321,55408.0
2016-03-15 14:30:00,43.59,43.59,43.54,43.57,90461.0,36.0321,36.0321,35.9908,36.0156,90461.0
2016-03-15 14:40:00,43.56,43.57,43.5,43.52,143369.0,36.0073,36.0156,35.9577,35.9743,143369.0
2016-03-15 14:50:00,43.52,43.54,43.51,43.54,58462.0,35.9743,35.9908,35.966,35.9908,58462.0
2016-03-15 15:00:00,43.53,43.56,43.51,43.55,130839.0,35.9825,36.0073,35.966,35.999,130839.0
2016-03-15 15:10:00,43.54,43.63,43.54,43.63,111653.0,35.9908,36.0652,35.9908,36.0652,111653.0
2016-03-15 15:20:00,43.62,43.68,43.62,43.66,207050.0,36.0569,36.1065,36.0569,36.09,207050.0
2016-03-15 15:30:00,43.66,43.67,43.63,43.65,293504.0,36.09,36.0982,36.0652,36.0817,293504.0
2016-03-15 15:40:00,43.65,43.67,43.63,43.64,579842.0,36.0817,36.0982,36.0652,36.0734,579842.0
2016-03-15 15:50:00,43.64,43.7,43.63,43.69,372445.0,36.0734,36.123,36.0652,36.1148,372445.0
2016-03-16 09:30:00,43.5,43.76,43.5,43.75,295270.0,35.9577,36.1726,35.9577,36.1644,295270.0
2016-03-16 09:40:00,43.74,43.82,43.71,43.81,172336.0,36.1561,36.2222,36.1313,36.214,172336.0
2016-03-16 09:50:00,43.8,43.85,43.69,43.71,375946.0,36.2057,36.247,36.1148,36.1313,375946.0
2016-03-16 10:00:00,43.71,43.81,43.7,43.8,60897.0,36.1313,36.214,36.123,36.2057,60897.0
2016-03-16 10:10:00,43.79,43.86,43.77,43.86,85078.0,36.1974,36.2553,36.1809,36.2553,85078.0
2016-03-16 10:20:00,43.85,43.86,43.78,43.81,45433.0,36.247,36.2553,36.1892,36.214,45433.0
2016-03-16 10:30:00,43.82,43.89,43.77,43.88,107547.0,36.2222,36.2801,36.1809,36.2718,107547.0
2016-03-16 10:40:00,43.88,43.91,43.84,43.85,66136.0,36.2718,36.2966,36.2388,36.247,66136.0
2016-03-16 10:50:00,43.85,43.87,43.79,43.83,57171.0,36.247,36.2636,36.1974,36.2305,57171.0
2016-03-16 11:00:00,43.84,43.86,43.81,43.85,78122.0,36.2388,36.2553,36.214,36.247,78122.0
2016-03-16 11:10:00,43.84,43.84,43.79,43.8,62719.0,36.2388,36.2388,36.1974,36.2057,62719.0
2016-03-16 11:20:00,43.8,43.81,43.69,43.7,35502.0,36.2057,36.214,36.1148,36.123,35502.0
2016-03-16 11:30:00,43.69,43.76,43.68,43.76,73925.0,36.1148,36.1726,36.1065,36.1726,73925.0
2016-03-16 11:40:00,43.75,43.77,43.71,43.71,32200.0,36.1644,36.1809,36.1313,36.1313,32200.0
2016-03-16 11:50:00,43.7,43.7,43.65,43.65,58188.0,36.123,36.123,36.0817,36.0817,58188.0
2016-03-16 12:00:00,43.65,43.7,43.64,43.69,67896.0,36.0817,36.123,36.0734,36.1148,67896.0
2016-03-16 12:10:00,43.69,43.77,43.69,43.75,275155.0,36.1148,36.1809,36.1148,36.1644,275155.0
2016-03-16 12:20:00,43.76,43.76,43.71,43.71,242817.0,36.1726,36.1726,36.1313,36.1313,242817.0
2016-03-16 12:30:00,43.72,43.72,43.68,43.7,37936.0,36.1396,36.1396,36.1065,36.123,37936.0
2016-03-16 12:40:00,43.7,43.71,43.67,43.69,71191.0,36.123,36.1313,36.0982,36.1148,71191.0
2016-03-16 12:50:00,43.69,43.72,43.67,43.71,62203.0,36.1148,36.1396,36.0982,36.1313,62203.0
2016-03-16 13:00:00,43.71,43.76,43.7,43.71,196481.0,36.1313,36.1726,36.123,36.1313,196481.0
2016-03-16 13:10:00,43.72,43.74,43.67,43.7,81448.0,36.1396,36.1561,36.0982,36.123,81448.0
2016-03-16 13:20:00,43.7,43.72,43.69,43.69,57658.0,36.123,36.1396,36.1148,36.1148,57658.0
2016-03-16 13:30:00,43.69,43.7,43.65,43.69,49128.0,36.1148,36.123,36.0817,36.1148,49128.0
2016-03-16 13:40:00,43.7,43.72,43.68,43.7,86344.0,36.123,36.1396,36.1065,36.123,86344.0
2016-03-16 13:50:00,43.69,43.73,43.69,43.71,50823.0,36.1148,36.1478,36.1148,36.1313,50823.0
2016-03-16 14:00:00,43.72,44.14,43.72,44.03,499584.0,36.1396,36.4868,36.1396,36.3958,499584.0
2016-03-16 14:10:00,44.03,44.04,43.89,44.0,327664.0,36.3958,36.4041,36.2801,36.371,327664.0
2016-03-16 14:20:00,44.0,44.35,43.98,44.33,407036.0,36.371,36.6603,36.3545,36.6438,407036.0
2016-03-16 14:30:00,44.32,44.38,44.27,44.35,270478.0,36.6355,36.6851,36.5942,36.6603,270478.0
2016-03-16 14:40:00,44.35,44.51,44.35,44.45,198843.0,36.6603,36.7926,36.6603,36.743,198843.0
2016-03-16 14:50:00,44.46,44.47,44.26,44.26,402230.0,36.7513,36.7595,36.5859,36.5859,402230.0
2016-03-16 15:00:00,44.25,44.38,44.25,44.35,437285.0,36.5777,36.6851,36.5777,36.6603,437285.0
2016-03-16 15:10:00,44.36,44.47,44.31,44.44,302271.0,36.6686,36.7595,36.6273,36.7347,302271.0
2016-03-16 15:20:00,44.45,44.48,44.36,44.45,203671.0,36.743,36.7678,36.6686,36.743,203671.0
2016-03-16 15:30:00,44.44,44.54,44.41,44.53,488724.0,36.7347,36.8174,36.7099,36.8091,488724.0
2016-03-16 15:40:00,44.54,44.54,44.46,44.47,231007.0,36.8174,36.8174,36.7513,36.7595,231007.0
2016-03-16 15:50:00,44.47,44.49,44.43,44.48,439473.0,36.7595,36.7761,36.7265,36.7678,439473.0
2016-03-17 09:30:00,44.49,44.82,44.49,44.71,328475.0,36.7761,37.0488,36.7761,36.9579,328475.0
2016-03-17 09:40:00,44.72,44.87,44.63,44.86,181772.0,36.9662,37.0902,36.8918,37.0819,181772.0
2016-03-17 09:50:00,44.86,44.92,44.82,44.89,193933.0,37.0819,37.1315,37.0488,37.1067,193933.0
2016-03-17 10:00:00,44.89,44.98,44.89,44.97,217744.0,37.1067,37.1811,37.1067,37.1728,217744.0
2016-03-17 10:10:00,44.97,45.01,44.91,44.95,227000.0,37.1728,37.2059,37.1232,37.1563,227000.0
2016-03-17 10:20:00,44.93,44.95,44.87,44.93,178960.0,37.1398,37.1563,37.0902,37.1398,178960.0
2016-03-17 10:30:00,44.92,45.04,44.91,45.04,139790.0,37.1315,37.2307,37.1232,37.2307,139790.0
2016-03-17 10:40:00,45.04,45.12,45.01,45.04,154664.0,37.2307,37.2968,37.2059,37.2307,154664.0
2016-03-17 10:50:00,45.04,45.14,45.04,45.12,174979.0,37.2307,37.3134,37.2307,37.2968,174979.0
2016-03-17 11:00:00,45.13,45.16,45.09,45.15,137134.0,37.3051,37.3299,37.272,37.3216,137134.0
2016-03-17 11:10:00,45.16,45.18,45.12,45.15,218273.0,37.3299,37.3464,37.2968,37.3216,218273.0
2016-03-17 11:20:00,45.15,45.17,45.12,45.12,233063.0,37.3216,37.3382,37.2968,37.2968,233063.0
2016-03-17 11:30:00,45.13,45.23,45.13,45.2,251553.0,37.3051,37.3878,37.3051,37.363,251553.0
2016-03-17 11:40:00,45.2,45.2,45.14,45.16,177542.0,37.363,37.363,37.3134,37.3299,177542.0
2016-03-17 11:50:00,45.15,45.21,45.14,45.17,112627.0,37.3216,37.3712,37.3134,37.3382,112627.0
2016-03-17 12:00:00,45.18,45.18,45.1,45.14,163763.0,37.3464,37.3464,37.2803,37.3134,163763.0
2016-03-17 12:10:00,45.14,45.2,45.13,45.18,70932.0,37.3134,37.363,37.3051,37.3464,70932.0
2016-03-17 12:20:00,45.17,45.28,45.17,45.26,124238.0,37.3382,37.4291,37.3382,37.4126,124238.0
2016-03-17 12:30:00,45.26,45.29,45.23,45.24,115084.0,37.4126,37.4374,37.3878,37.396,115084.0
2016-03-17 12:40:00,45.24,45.31,45.22,45.27,107565.0,37.396,37.4539,37.3795,37.4208,107565.0
2016-03-17 12:50:00,45.27,45.33,45.26,45.3,90920.0,37.4208,37.4704,37.4126,37.4456,90920.0
2016-03-17 13:00:00,45.3,45.33,45.28,45.3,83470.0,37.4456,37.4704,37.4291,37.4456,83470.0
2016-03-17 13:10:00,45.3,45.31,45.22,45.22,142539.0,37.4456,37.4539,37.3795,37.3795,142539.0
2016-03-17 13:20:00,45.22,45.33,45.21,45.31,121559.0,37.3795,37.4704,37.3712,37.4539,121559.0
2016-03-17 13:30:00,45.3,45.39,45.28,45.38,121220.0,37.4456,37.52,37.4291,37.5118,121220.0
2016-03-17 13:40:00,45.38,45.44,45.37,45.43,103795.0,37.5118,37.5614,37.5035,37.5531,103795.0
2016-03-17 13:50:00,45.42,45.46,45.39,45.46,141871.0,37.5448,37.5779,37.52,37.5779,141871.0
2016-03-17 14:00:00,45.46,45.47,45.41,45.47,124914.0,37.5779,37.5861,37.5366,37.5861,124914.0
2016-03-17 14:10:00,45.47,45.52,45.46,45.5,204573.0,37.5861,37.6275,37.5779,37.6109,204573.0
2016-03-17 14:20:00,45.5,45.53,45.48,45.5,186312.0,37.6109,37.6357,37.5944,37.6109,186312.0
2016-03-17 14:30:00,45.5,45.51,45.41,45.42,147921.0,37.6109,37.6192,37.5366,37.5448,147921.0
2016-03-17 14:40:00,45.42,45.45,45.38,45.43,137421.0,37.5448,37.5696,37.5118,37.5531,137421.0
2016-03-17 14:50:00,45.44,45.47,45.38,45.39,140212.0,37.5614,37.5861,37.5118,37.52,140212.0
2016-03-17 15:00:00,45.39,45.47,45.39,45.43,139798.0,37.52,37.5861,37.52,37.5531,139798.0
2016-03-17 15:10:00,45.43,45.47,45.4,45.41,395777.0,37.5531,37.5861,37.5283,37.5366,395777.0
2016-03-17 15:20:00,45.41,45.48,45.4,45.47,208922.0,37.5366,37.5944,37.5283,37.5861,208922.0
2016-03-17 15:30:00,45.47,45.5,45.42,45.5,241050.0,37.5861,37.6109,37.5448,37.6109,241050.0
2016-03-17 15:40:00,45.5,45.51,45.4,45.43,371350.0,37.6109,37.6192,37.5283,37.5531,371350.0
2016-03-17 15:50:00,45.43,45.47,45.41,45.44,734747.0,37.5531,37.5861,37.5366,37.5614,734747.0
2016-03-18 09:30:00,45.51,45.66,45.37,45.61,397706.0,37.7495,37.8739,37.6334,37.8325,397706.0
2016-03-18 09:40:00,45.62,45.67,45.59,45.65,201117.0,37.8408,37.8822,37.8159,37.8657,201117.0
2016-03-18 09:50:00,45.66,45.69,45.59,45.69,172969.0,37.8739,37.8988,37.8159,37.8988,172969.0
2016-03-18 10:00:00,45.68,45.74,45.61,45.65,402056.0,37.8905,37.9403,37.8325,37.8657,402056.0
2016-03-18 10:10:00,45.66,45.72,45.55,45.55,407552.0,37.8739,37.9237,37.7827,37.7827,407552.0
2016-03-18 10:20:00,45.55,45.59,45.49,45.5,186846.0,37.7827,37.8159,37.7329,37.7412,186846.0
2016-03-18 10:30:00,45.5,45.54,45.46,45.46,179817.0,37.7412,37.7744,37.7081,37.7081,179817.0
2016-03-18 10:40:00,45.45,45.51,45.41,45.41,180802.0,37.6998,37.7495,37.6666,37.6666,180802.0
2016-03-18 10:50:00,45.41,45.45,45.36,45.44,219431.0,37.6666,37.6998,37.6251,37.6915,219431.0
2016-03-18 11:00:00,45.44,45.51,45.44,45.46,244680.0,37.6915,37.7495,37.6915,37.7081,244680.0
2016-03-18 11:10:00,45.47,45.5,45.36,45.44,81446.0,37.7163,37.7412,37.6251,37.6915,81446.0
2016-03-18 11:20:00,45.44,45.45,45.36,45.36,195617.0,37.6915,37.6998,37.6251,37.6251,195617.0
2016-03-18 11:30:00,45.36,45.41,45.35,45.37,50418.0,37.6251,37.6666,37.6168,37.6334,50418.0
2016-03-18 11:40:00,45.37,45.39,45.27,45.3,82261.0,37.6334,37.65,37.5505,37.5753,82261.0
2016-03-18 11:50:00,45.3,45.37,45.3,45.36,55190.0,37.5753,37.6334,37.5753,37.6251,55190.0
2016-03-18 12:00:00,45.36,45.38,45.32,45.32,55152.0,37.6251,37.6417,37.5919,37.5919,55152.0
2016-03-18 12:10:00,45.33,45.37,45.26,45.28,50072.0,37.6002,37.6334,37.5422,37.5587,50072.0
2016-03-18 12:20:00,45.31,45.33,45.28,45.28,30771.0,37.5836,37.6002,37.5587,37.5587,30771.0
2016-03-18 12:30:00,45.27,45.31,45.25,45.31,34672.0,37.5505,37.5836,37.5339,37.5836,34672.0
2016-03-18 12:40:00,45.31,45.31,45.24,45.29,131964.0,37.5836,37.5836,37.5256,37.567,131964.0
2016-03-18 12:50:00,45.29,45.32,45.28,45.31,46171.0,37.567,37.5919,37.5587,37.5836,46171.0
2016-03-18 13:00:00,45.3,45.35,45.28,45.32,102728.0,37.5753,37.6168,37.5587,37.5919,102728.0
2016-03-18 13:10:00,45.32,45.33,45.23,45.25,130996.0,37.5919,37.6002,37.5173,37.5339,130996.0
2016-03-18 13:20:00,45.25,45.27,45.23,45.26,107322.0,37.5339,37.5505,37.5173,37.5422,107322.0
2016-03-18 13:30:00,45.26,45.27,45.18,45.21,70233.0,37.5422,37.5505,37.4758,37.5007,70233.0
2016-03-18 13:40:00,45.21,45.27,45.18,45.26,45509.0,37.5007,37.5505,37.4758,37.5422,45509.0
2016-03-18 13:50:00,45.26,45.3,45.24,45.27,63131.0,37.5422,37.5753,37.5256,37.5505,63131.0
2016-03-18 14:00:00,45.27,45.27,45.24,45.24,44338.0,37.5505,37.5505,37.5256,37.5256,44338.0
2016-03-18 14:10:00,45.24,45.28,45.17,45.21,101662.0,37.5256,37.5587,37.4675,37.5007,101662.0
2016-03-18 14:20:00,45.22,45.24,45.2,45.23,54876.0,37.509,37.5256,37.4924,37.5173,54876.0
2016-03-18 14:30:00,45.22,45.26,45.22,45.22,51011.0,37.509,37.5422,37.509,37.509,51011.0
2016-03-18 14:40:00,45.22,45.25,45.2,45.24,67461.0,37.509,37.5339,37.4924,37.5256,67461.0
2016-03-18 14:50:00,45.24,45.26,45.19,45.22,148785.0,37.5256,37.5422,37.4841,37.509,148785.0
2016-03-18 15:00:00,45.22,45.3,45.21,45.3,91400.0,37.509,37.5753,37.5007,37.5753,91400.0
2016-03-18 15:10:00,45.3,45.39,45.29,45.34,166249.0,37.5753,37.65,37.567,37.6085,166249.0
2016-03-18 15:20:00,45.34,45.36,45.31,45.34,168173.0,37.6085,37.6251,37.5836,37.6085,168173.0
2016-03-18 15:30:00,45.34,45.35,45.29,45.31,280588.0,37.6085,37.6168,37.567,37.5836,280588.0
2016-03-18 15:40:00,45.3,45.33,45.27,45.29,275313.0,37.5753,37.6002,37.5505,37.567,275313.0
2016-03-18 15:50:00,45.29,45.33,45.24,45.3,1363488.0,37.567,37.6002,37.5256,37.5753,1363488.0
2016-03-21 09:30:00,45.32,45.34,45.18,45.26,340212.0,37.5919,37.6085,37.4758,37.5422,340212.0
2016-03-21 09:40:00,45.26,45.38,45.23,45.28,298839.0,37.5422,37.6417,37.5173,37.5587,298839.0
2016-03-21 09:50:00,45.27,45.27,45.08,45.09,170820.0,37.5505,37.5505,37.3928,37.4011,170820.0
2016-03-21 10:00:00,45.09,45.14,44.92,44.93,214192.0,37.4011,37.4426,37.2601,37.2684,214192.0
2016-03-21 10:10:00,44.93,44.94,44.81,44.88,287836.0,37.2684,37.2767,37.1689,37.227,287836.0
2016-03-21 10:20:00,44.88,44.96,44.84,44.88,128148.0,37.227,37.2933,37.1938,37.227,128148.0
2016-03-21 10:30:00,44.88,44.95,44.83,44.94,126571.0,37.227,37.285,37.1855,37.2767,126571.0
2016-03-21 10:40:00,44.94,44.95,44.76,44.87,100552.0,37.2767,37.285,37.1274,37.2187,100552.0
2016-03-21 10:50:00,44.88,44.91,44.84,44.87,112349.0,37.227,37.2518,37.1938,37.2187,112349.0
2016-03-21 11:00:00,44.88,44.92,44.83,44.89,66462.0,37.227,37.2601,37.1855,37.2352,66462.0
2016-03-21 11:10:00,44.89,45.05,44.89,45.04,89986.0,37.2352,37.368,37.2352,37.3597,89986.0
2016-03-21 11:20:00,45.03,45.06,44.99,45.01,154959.0,37.3514,37.3763,37.3182,37.3348,154959.0
2016-03-21 11:30:00,45.02,45.06,44.99,45.03,107042.0,37.3431,37.3763,37.3182,37.3514,107042.0
2016-03-21 11:40:00,45.04,45.08,44.97,44.99,85064.0,37.3597,37.3928,37.3016,37.3182,85064.0
2016-03-21 11:50:00,44.99,45.05,44.98,45.0,60859.0,37.3182,37.368,37.3099,37.3265,60859.0
2016-03-21 12:00:00,45.0,45.02,44.96,45.02,70333.0,37.3265,37.3431,37.2933,37.3431,70333.0
2016-03-21 12:10:00,45.02,45.04,44.96,44.99,77485.0,37.3431,37.3597,37.2933,37.3182,77485.0
2016-03-21 12:20:00,44.99,45.02,44.94,44.97,71710.0,37.3182,37.3431,37.2767,37.3016,71710.0
2016-03-21 12:30:00,44.98,45.04,44.94,45.04,74174.0,37.3099,37.3597,37.2767,37.3597,74174.0
2016-03-21 12:40:00,45.04,45.05,44.95,44.96,66972.0,37.3597,37.368,37.285,37.2933,66972.0
2016-03-21 12:50:00,44.95,45.02,44.94,45.01,52826.0,37.285,37.3431,37.2767,37.3348,52826.0
2016-03-21 13:00:00,45.01,45.03,44.98,44.98,50363.0,37.3348,37.3514,37.3099,37.3099,50363.0
2016-03-21 13:10:00,44.98,45.02,44.95,45.02,92482.0,37.3099,37.3431,37.285,37.3431,92482.0
2016-03-21 13:20:00,45.02,45.07,45.0,45.06,82156.0,37.3431,37.3846,37.3265,37.3763,82156.0
2016-03-21 13:30:00,45.06,45.07,45.02,45.07,60170.0,37.3763,37.3846,37.3431,37.3846,60170.0
2016-03-21 13:40:00,45.06,45.1,45.05,45.07,31330.0,37.3763,37.4094,37.368,37.3846,31330.0
2016-03-21 13:50:00,45.06,45.08,45.04,45.06,83708.0,37.3763,37.3928,37.3597,37.3763,83708.0
2016-03-21 14:00:00,45.06,45.09,45.04,45.06,162163.0,37.3763,37.4011,37.3597,37.3763,162163.0
2016-03-21 14:10:00,45.06,45.07,45.02,45.07,113376.0,37.3763,37.3846,37.3431,37.3846,113376.0
2016-03-21 14:20:00,45.07,45.07,44.98,44.99,115828.0,37.3846,37.3846,37.3099,37.3182,115828.0
2016-03-21 14:30:00,44.99,45.03,44.98,45.02,109833.0,37.3182,37.3514,37.3099,37.3431,109833.0
2016-03-21 14:40:00,45.03,45.05,44.97,44.98,103184.0,37.3514,37.368,37.3016,37.3099,103184.0
2016-03-21 14:50:00,44.97,45.04,44.97,45.03,55729.0,37.3016,37.3597,37.3016,37.3514,55729.0
2016-03-21 15:00:00,45.03,45.05,45.02,45.05,116095.0,37.3514,37.368,37.3431,37.368,116095.0
2016-03-21 15:10:00,45.05,45.06,45.0,45.02,87826.0,37.368,37.3763,37.3265,37.3431,87826.0
2016-03-21 15:20:00,45.02,45.09,45.0,45.06,238053.0,37.3431,37.4011,37.3265,37.3763,238053.0
2016-03-21 15:30:00,45.06,45.06,45.02,45.03,119011.0,37.3763,37.3763,37.3431,37.3514,119011.0
2016-03-21 15:40:00,45.03,45.06,45.01,45.06,140584.0,37.3514,37.3763,37.3348,37.3763,140584.0
2016-03-21 15:50:00,45.06,45.11,45.05,45.08,364343.0,37.3763,37.4177,37.368,37.3928,364343.0
2016-03-22 09:30:00,44.75,44.96,44.74,44.79,258586.0,37.1191,37.2933,37.1108,37.1523,258586.0
2016-03-22 09:40:00,44.79,44.85,44.69,44.71,251943.0,37.1523,37.2021,37.0694,37.0859,251943.0
2016-03-22 09:50:00,44.7,44.91,44.68,44.9,204508.0,37.0776,37.2518,37.0611,37.2435,204508.0
2016-03-22 10:00:00,44.9,44.99,44.87,44.92,243656.0,37.2435,37.3182,37.2187,37.2601,243656.0
2016-03-22 10:10:00,44.93,45.0,44.88,44.91,100965.0,37.2684,37.3265,37.227,37.2518,100965.0
2016-03-22 10:20:00,44.93,45.09,44.92,45.06,57245.0,37.2684,37.4011,37.2601,37.3763,57245.0
2016-03-22 10:30:00,45.06,45.17,44.99,45.17,184826.0,37.3763,37.4675,37.3182,37.4675,184826.0
2016-03-22 10:40:00,45.17,45.17,45.09,45.13,200013.0,37.4675,37.4675,37.4011,37.4343,200013.0
2016-03-22 10:50:00,45.12,45.16,45.1,45.13,100421.0,37.426,37.4592,37.4094,37.4343,100421.0
2016-03-22 11:00:00,45.12,45.17,45.1,45.16,91210.0,37.426,37.4675,37.4094,37.4592,91210.0
2016-03-22 11:10:00,45.16,45.28,45.15,45.28,211652.0,37.4592,37.5587,37.4509,37.5587,211652.0
2016-03-22 11:20:00,45.28,45.28,45.18,45.18,82709.0,37.5587,37.5587,37.4758,37.4758,82709.0
2016-03-22 11:30:00,45.19,45.2,45.1,45.12,47492.0,37.4841,37.4924,37.4094,37.426,47492.0
2016-03-22 11:40:00,45.11,45.15,45.05,45.07,66983.0,37.4177,37.4509,37.368,37.3846,66983.0
2016-03-22 11:50:00,45.07,45.1,45.05,45.08,67758.0,37.3846,37.4094,37.368,37.3928,67758.0
2016-03-22 12:00:00,45.09,45.11,45.07,45.11,54579.0,37.4011,37.4177,37.3846,37.4177,54579.0
2016-03-22 12:10:00,45.12,45.15,45.09,45.11,44144.0,37.426,37.4509,37.4011,37.4177,44144.0
2016-03-22 12:20:00,45.11,45.23,45.11,45.21,66195.0,37.4177,37.5173,37.4177,37.5007,66195.0
2016-03-22 12:30:00,45.21,45.23,45.16,45.18,68478.0,37.5007,37.5173,37.4592,37.4758,68478.0
2016-03-22 12:40:00,45.18,45.21,45.14,45.14,33595.0,37.4758,37.5007,37.4426,37.4426,33595.0
2016-03-22 12:50:00,45.14,45.22,45.13,45.22,101414.0,37.4426,37.509,37.4343,37.509,101414.0
2016-03-22 13:00:00,45.21,45.22,45.18,45.18,34326.0,37.5007,37.509,37.4758,37.4758,34326.0
2016-03-22 13:10:00,45.18,45.18,45.15,45.17,38531.0,37.4758,37.4758,37.4509,37.4675,38531.0
2016-03-22 13:20:00,45.17,45.22,45.17,45.2,80589.0,37.4675,37.509,37.4675,37.4924,80589.0
2016-03-22 13:30:00,45.19,45.2,45.17,45.18,42827.0,37.4841,37.4924,37.4675,37.4758,42827.0
2016-03-22 13:40:00,45.18,45.19,45.13,45.13,63673.0,37.4758,37.4841,37.4343,37.4343,63673.0
2016-03-22 13:50:00,45.13,45.18,45.13,45.14,27909.0,37.4343,37.4758,37.4343,37.4426,27909.0
2016-03-22 14:00:00,45.15,45.22,45.14,45.21,35159.0,37.4509,37.509,37.4426,37.5007,35159.0
2016-03-22 14:10:00,45.2,45.24,45.17,45.22,79293.0,37.4924,37.5256,37.4675,37.509,79293.0
2016-03-22 14:20:00,45.22,45.26,45.21,45.24,32276.0,37.509,37.5422,37.5007,37.5256,32276.0
2016-03-22 14:30:00,45.24,45.27,45.23,45.24,68430.0,37.5256,37.5505,37.5173,37.5256,68430.0
2016-03-22 14:40:00,45.24,45.25,45.21,45.22,40402.0,37.5256,37.5339,37.5007,37.509,40402.0
2016-03-22 14:50:00,45.23,45.23,45.14,45.14,78135.0,37.5173,37.5173,37.4426,37.4426,78135.0
2016-03-22 15:00:00,45.14,45.18,45.13,45.14,67301.0,37.4426,37.4758,37.4343,37.4426,67301.0
2016-03-22 15:10:00,45.14,45.16,45.06,45.08,111459.0,37.4426,37.4592,37.3763,37.3928,111459.0
2016-03-22 15:20:00,45.08,45.11,45.07,45.09,184205.0,37.3928,37.4177,37.3846,37.4011,184205.0
2016-03-22 15:30:00,45.09,45.12,45.06,45.08,96317.0,37.4011,37.426,37.3763,37.3928,96317.0
2016-03-22 15:40:00,45.08,45.14,45.06,45.09,180486.0,37.3928,37.4426,37.3763,37.4011,180486.0
2016-03-22 15:50:00,45.09,45.12,45.07,45.1,183538.0,37.4011,37.426,37.3846,37.4094,183538.0
2016-03-23 09:30:00,44.73,44.83,44.68,44.72,223840.0,37.1025,37.1855,37.0611,37.0942,223840.0
2016-03-23 09:40:00,44.71,44.87,44.64,44.75,218590.0,37.0859,37.2187,37.0279,37.1191,218590.0
2016-03-23 09:50:00,44.75,44.81,44.74,44.76,112402.0,37.1191,37.1689,37.1108,37.1274,112402.0
2016-03-23 10:00:00,44.76,44.76,44.62,44.66,193339.0,37.1274,37.1274,37.0113,37.0445,193339.0
2016-03-23 10:10:00,44.66,44.8,44.65,44.68,133708.0,37.0445,37.1606,37.0362,37.0611,133708.0
2016-03-23 10:20:00,44.68,44.74,44.67,44.71,176347.0,37.0611,37.1108,37.0528,37.0859,176347.0
2016-03-23 10:30:00,44.72,44.77,44.61,44.66,227039.0,37.0942,37.1357,37.003,37.0445,227039.0
2016-03-23 10:40:00,44.66,44.8,44.61,44.77,110516.0,37.0445,37.1606,37.003,37.1357,110516.0
2016-03-23 10:50:00,44.77,44.77,44.7,44.72,72858.0,37.1357,37.1357,37.0776,37.0942,72858.0
2016-03-23 11:00:00,44.72,44.8,44.68,44.8,182225.0,37.0942,37.1606,37.0611,37.1606,182225.0
2016-03-23 11:10:00,44.8,44.8,44.64,44.64,123552.0,37.1606,37.1606,37.0279,37.0279,123552.0
2016-03-23 11:20:00,44.64,44.8,44.64,44.77,118018.0,37.0279,37.1606,37.0279,37.1357,118018.0
2016-03-23 11:30:00,44.76,44.8,44.71,44.76,173622.0,37.1274,37.1606,37.0859,37.1274,173622.0
2016-03-23 11:40:00,44.76,44.78,44.73,44.77,76400.0,37.1274,37.144,37.1025,37.1357,76400.0
2016-03-23 11:50:00,44.77,44.8,44.72,44.77,77920.0,37.1357,37.1606,37.0942,37.1357,77920.0
2016-03-23 12:00:00,44.77,44.78,44.69,44.71,65137.0,37.1357,37.144,37.0694,37.0859,65137.0
2016-03-23 12:10:00,44.71,44.76,44.7,44.75,103774.0,37.0859,37.1274,37.0776,37.1191,103774.0
2016-03-23 12:20:00,44.75,44.81,44.74,44.8,67044.0,37.1191,37.1689,37.1108,37.1606,67044.0
2016-03-23 12:30:00,44.8,44.84,44.78,44.81,82191.0,37.1606,37.1938,37.144,37.1689,82191.0
2016-03-23 12:40:00,44.8,44.86,44.78,44.81,132943.0,37.1606,37.2104,37.144,37.1689,132943.0
2016-03-23 12:50:00,44.8,44.84,44.77,44.84,347011.0,37.1606,37.1938,37.1357,37.1938,347011.0
2016-03-23 13:00:00,44.84,44.85,44.78,44.82,137961.0,37.1938,37.2021,37.144,37.1772,137961.0
2016-03-23 13:10:00,44.82,44.86,44.81,44.84,73287.0,37.1772,37.2104,37.1689,37.1938,73287.0
2016-03-23 13:20:00,44.84,44.84,44.76,44.8,137694.0,37.1938,37.1938,37.1274,37.1606,137694.0
2016-03-23 13:30:00,44.8,44.81,44.72,44.73,113352.0,37.1606,37.1689,37.0942,37.1025,113352.0
2016-03-23 13:40:00,44.73,44.76,44.72,44.73,60556.0,37.1025,37.1274,37.0942,37.1025,60556.0
2016-03-23 13:50:00,44.73,44.76,44.73,44.75,52900.0,37.1025,37.1274,37.1025,37.1191,52900.0
2016-03-23 14:00:00,44.75,44.77,44.72,44.73,69604.0,37.1191,37.1357,37.0942,37.1025,69604.0
2016-03-23 14:10:00,44.73,44.73,44.67,44.68,74344.0,37.1025,37.1025,37.0528,37.0611,74344.0
2016-03-23 14:20:00,44.68,44.72,44.61,44.63,87549.0,37.0611,37.0942,37.003,37.0196,87549.0
2016-03-23 14:30:00,44.63,44.68,44.61,44.62,61156.0,37.0196,37.0611,37.003,37.0113,61156.0
2016-03-23 14:40:00,44.62,44.63,44.52,44.53,88879.0,37.0113,37.0196,36.9283,36.9366,88879.0
2016-03-23 14:50:00,44.53,44.55,44.49,44.49,66440.0,36.9366,36.9532,36.9035,36.9035,66440.0
2016-03-23 15:00:00,44.49,44.52,44.47,44.48,334989.0,36.9035,36.9283,36.8869,36.8952,334989.0
2016-03-23 15:10:00,44.49,44.52,44.47,44.51,86736.0,36.9035,36.9283,36.8869,36.92,86736.0
2016-03-23 15:20:00,44.51,44.53,44.48,44.52,196815.0,36.92,36.9366,36.8952,36.9283,196815.0
2016-03-23 15:30:00,44.52,44.55,44.5,44.52,149028.0,36.9283,36.9532,36.9118,36.9283,149028.0
2016-03-23 15:40:00,44.51,44.55,44.48,44.54,233887.0,36.92,36.9532,36.8952,36.9449,233887.0
2016-03-23 15:50:00,44.54,44.56,44.49,44.5,397348.0,36.9449,36.9615,36.9035,36.9118,397348.0
2016-03-24 09:30:00,44.18,44.27,43.99,44.08,269790.0,36.6463,36.721,36.4887,36.5634,269790.0
2016-03-24 09:40:00,44.08,44.21,44.04,44.08,119996.0,36.5634,36.6712,36.5302,36.5634,119996.0
2016-03-24 09:50:00,44.07,44.19,44.05,44.19,106531.0,36.5551,36.6546,36.5385,36.6546,106531.0
2016-03-24 10:00:00,44.19,44.19,44.08,44.12,99496.0,36.6546,36.6546,36.5634,36.5966,99496.0
2016-03-24 10:10:00,44.12,44.19,44.07,44.15,95929.0,36.5966,36.6546,36.5551,36.6214,95929.0
2016-03-24 10:20:00,44.16,44.25,44.12,44.14,95061.0,36.6297,36.7044,36.5966,36.6131,95061.0
2016-03-24 10:30:00,44.14,44.21,44.14,44.18,134623.0,36.6131,36.6712,36.6131,36.6463,134623.0
2016-03-24 10:40:00,44.18,44.27,44.16,44.2,71204.0,36.6463,36.721,36.6297,36.6629,71204.0
2016-03-24 10:50:00,44.2,44.26,44.19,44.24,74118.0,36.6629,36.7127,36.6546,36.6961,74118.0
2016-03-24 11:00:00,44.24,44.29,44.24,44.26,80806.0,36.6961,36.7376,36.6961,36.7127,80806.0
2016-03-24 11:10:00,44.26,44.3,44.2,44.23,90763.0,36.7127,36.7459,36.6629,36.6878,90763.0
2016-03-24 11:20:00,44.23,44.23,44.13,44.18,79304.0,36.6878,36.6878,36.6048,36.6463,79304.0
2016-03-24 11:30:00,44.18,44.22,44.12,44.12,75801.0,36.6463,36.6795,36.5966,36.5966,75801.0
2016-03-24 11:40:00,44.12,44.18,44.11,44.15,70240.0,36.5966,36.6463,36.5883,36.6214,70240.0
2016-03-24 11:50:00,44.16,44.19,44.14,44.19,79569.0,36.6297,36.6546,36.6131,36.6546,79569.0
2016-03-24 12:00:00,44.18,44.27,44.17,44.25,100691.0,36.6463,36.721,36.638,36.7044,100691.0
2016-03-24 12:10:00,44.25,44.27,44.2,44.2,64224.0,36.7044,36.721,36.6629,36.6629,64224.0
2016-03-24 12:20:00,44.21,44.24,44.18,44.23,49119.0,36.6712,36.6961,36.6463,36.6878,49119.0
2016-03-24 12:30:00,44.23,44.26,44.21,44.23,43955.0,36.6878,36.7127,36.6712,36.6878,43955.0
2016-03-24 12:40:00,44.23,44.25,44.22,44.24,39680.0,36.6878,36.7044,36.6795,36.6961,39680.0
2016-03-24 12:50:00,44.25,44.28,44.24,44.24,36702.0,36.7044,36.7293,36.6961,36.6961,36702.0
2016-03-24 13:00:00,44.23,44.26,44.21,44.25,68964.0,36.6878,36.7127,36.6712,36.7044,68964.0
2016-03-24 13:10:00,44.24,44.3,44.24,44.3,139689.0,36.6961,36.7459,36.6961,36.7459,139689.0
2016-03-24 13:20:00,44.31,44.32,44.27,44.3,52667.0,36.7542,36.7624,36.721,36.7459,52667.0
2016-03-24 13:30:00,44.3,44.32,44.29,44.32,68519.0,36.7459,36.7624,36.7376,36.7624,68519.0
2016-03-24 13:40:00,44.32,44.37,44.32,44.36,40189.0,36.7624,36.8039,36.7624,36.7956,40189.0
2016-03-24 13:50:00,44.37,44.4,44.36,44.4,25569.0,36.8039,36.8288,36.7956,36.8288,25569.0
2016-03-24 14:00:00,44.39,44.4,44.31,44.32,99866.0,36.8205,36.8288,36.7542,36.7624,99866.0
2016-03-24 14:10:00,44.32,44.38,44.32,44.37,84566.0,36.7624,36.8122,36.7624,36.8039,84566.0
2016-03-24 14:20:00,44.37,44.41,44.34,44.4,47532.0,36.8039,36.8371,36.779,36.8288,47532.0
2016-03-24 14:30:00,44.39,44.44,44.38,44.42,62180.0,36.8205,36.862,36.8122,36.8454,62180.0
2016-03-24 14:40:00,44.42,44.46,44.41,44.45,50568.0,36.8454,36.8786,36.8371,36.8703,50568.0
2016-03-24 14:50:00,44.45,44.46,44.39,44.39,84301.0,36.8703,36.8786,36.8205,36.8205,84301.0
2016-03-24 15:00:00,44.4,44.44,44.38,44.4,139977.0,36.8288,36.862,36.8122,36.8288,139977.0
2016-03-24 15:10:00,44.4,44.48,44.39,44.45,71893.0,36.8288,36.8952,36.8205,36.8703,71893.0
2016-03-24 15:20:00,44.46,44.47,44.43,44.45,77045.0,36.8786,36.8869,36.8537,36.8703,77045.0
2016-03-24 15:30:00,44.46,44.49,44.43,44.48,144577.0,36.8786,36.9035,36.8537,36.8952,144577.0
2016-03-24 15:40:00,44.48,44.5,44.46,44.49,104931.0,36.8952,36.9118,36.8786,36.9035,104931.0
2016-03-24 15:50:00,44.48,44.55,44.47,44.54,304012.0,36.8952,36.9532,36.8869,36.9449,304012.0
2016-03-28 09:30:00,44.61,44.75,44.5,44.52,342860.0,37.003,37.1191,36.9118,36.9283,342860.0
2016-03-28 09:40:00,44.52,44.61,44.49,44.49,199911.0,36.9283,37.003,36.9035,36.9035,199911.0
2016-03-28 09:50:00,44.49,44.58,44.49,44.58,113712.0,36.9035,36.9781,36.9035,36.9781,113712.0
2016-03-28 10:00:00,44.58,44.62,44.46,44.61,138999.0,36.9781,37.0113,36.8786,37.003,138999.0
2016-03-28 10:10:00,44.61,44.66,44.58,44.65,107035.0,37.003,37.0445,36.9781,37.0362,107035.0
2016-03-28 10:20:00,44.64,44.68,44.61,44.64,102233.0,37.0279,37.0611,37.003,37.0279,102233.0
2016-03-28 10:30:00,44.63,44.67,44.57,44.6,107647.0,37.0196,37.0528,36.9698,36.9947,107647.0
2016-03-28 10:40:00,44.59,44.65,44.55,44.65,70140.0,36.9864,37.0362,36.9532,37.0362,70140.0
2016-03-28 10:50:00,44.64,44.68,44.62,44.67,72587.0,37.0279,37.0611,37.0113,37.0528,72587.0
2016-03-28 11:00:00,44.68,44.72,44.64,44.65,80434.0,37.0611,37.0942,37.0279,37.0362,80434.0
2016-03-28 11:10:00,44.64,44.65,44.55,44.55,94353.0,37.0279,37.0362,36.9532,36.9532,94353.0
2016-03-28 11:20:00,44.56,44.65,44.56,44.65,76389.0,36.9615,37.0362,36.9615,37.0362,76389.0
2016-03-28 11:30:00,44.66,44.71,44.65,44.69,56799.0,37.0445,37.0859,37.0362,37.0694,56799.0
2016-03-28 11:40:00,44.7,44.74,44.68,44.72,45413.0,37.0776,37.1108,37.0611,37.0942,45413.0
2016-03-28 11:50:00,44.71,44.73,44.67,44.68,37122.0,37.0859,37.1025,37.0528,37.0611,37122.0
2016-03-28 12:00:00,44.67,44.72,44.67,44.69,68360.0,37.0528,37.0942,37.0528,37.0694,68360.0
2016-03-28 12:10:00,44.69,44.75,44.69,44.75,70060.0,37.0694,37.1191,37.0694,37.1191,70060.0
2016-03-28 12:20:00,44.75,44.76,44.72,44.74,65160.0,37.1191,37.1274,37.0942,37.1108,65160.0
2016-03-28 12:30:00,44.74,44.82,44.72,44.81,90916.0,37.1108,37.1772,37.0942,37.1689,90916.0
2016-03-28 12:40:00,44.81,44.85,44.8,44.84,45826.0,37.1689,37.2021,37.1606,37.1938,45826.0
2016-03-28 12:50:00,44.84,44.88,44.82,44.87,63433.0,37.1938,37.227,37.1772,37.2187,63433.0
2016-03-28 13:00:00,44.87,44.89,44.84,44.87,58467.0,37.2187,37.2352,37.1938,37.2187,58467.0
2016-03-28 13:10:00,44.88,44.89,44.83,44.87,41080.0,37.227,37.2352,37.1855,37.2187,41080.0
2016-03-28 13:20:00,44.86,44.87,44.82,44.83,53075.0,37.2104,37.2187,37.1772,37.1855,53075.0
2016-03-28 13:30:00,44.84,44.86,44.82,44.84,51558.0,37.1938,37.2104,37.1772,37.1938,51558.0
2016-03-28 13:40:00,44.83,44.87,44.83,44.87,48597.0,37.1855,37.2187,37.1855,37.2187,48597.0
2016-03-28 13:50:00,44.87,44.9,44.86,44.87,32515.0,37.2187,37.2435,37.2104,37.2187,32515.0
2016-03-28 14:00:00,44.86,44.89,44.84,44.86,85915.0,37.2104,37.2352,37.1938,37.2104,85915.0
2016-03-28 14:10:00,44.86,44.86,44.82,44.83,79562.0,37.2104,37.2104,37.1772,37.1855,79562.0
2016-03-28 14:20:00,44.82,44.82,44.77,44.8,58314.0,37.1772,37.1772,37.1357,37.1606,58314.0
2016-03-28 14:30:00,44.79,44.81,44.76,44.81,42840.0,37.1523,37.1689,37.1274,37.1689,42840.0
2016-03-28 14:40:00,44.8,44.8,44.74,44.78,111263.0,37.1606,37.1606,37.1108,37.144,111263.0
2016-03-28 14:50:00,44.79,44.8,44.74,44.78,60029.0,37.1523,37.1606,37.1108,37.144,60029.0
2016-03-28 15:00:00,44.77,44.85,44.77,44.84,115764.0,37.1357,37.2021,37.1357,37.1938,115764.0
2016-03-28 15:10:00,44.84,44.87,44.82,44.83,51228.0,37.1938,37.2187,37.1772,37.1855,51228.0
2016-03-28 15:20:00,44.82,44.86,44.77,44.8,101832.0,37.1772,37.2104,37.1357,37.1606,101832.0
2016-03-28 15:30:00,44.8,44.83,44.74,44.77,147633.0,37.1606,37.1855,37.1108,37.1357,147633.0
2016-03-28 15:40:00,44.77,44.79,44.7,44.73,190392.0,37.1357,37.1523,37.0776,37.1025,190392.0
2016-03-28 15:50:00,44.73,44.78,44.7,44.75,357550.0,37.1025,37.144,37.0776,37.1191,357550.0
2016-03-29 09:30:00,44.43,44.59,44.28,44.36,236633.0,36.8537,36.9864,36.7293,36.7956,236633.0
2016-03-29 09:40:00,44.37,44.45,44.3,44.43,250352.0,36.8039,36.8703,36.7459,36.8537,250352.0
2016-03-29 09:50:00,44.42,44.45,44.38,44.43,69014.0,36.8454,36.8703,36.8122,36.8537,69014.0
2016-03-29 10:00:00,44.43,44.51,44.43,44.47,134095.0,36.8537,36.92,36.8537,36.8869,134095.0
2016-03-29 10:10:00,44.48,44.48,44.41,44.44,111503.0,36.8952,36.8952,36.8371,36.862,111503.0
2016-03-29 10:20:00,44.45,44.48,44.44,44.45,49852.0,36.8703,36.8952,36.862,36.8703,49852.0
2016-03-29 10:30:00,44.45,44.46,44.33,44.36,80658.0,36.8703,36.8786,36.7707,36.7956,80658.0
2016-03-29 10:40:00,44.37,44.38,44.3,44.36,92548.0,36.8039,36.8122,36.7459,36.7956,92548.0
2016-03-29 10:50:00,44.36,44.41,44.34,44.4,75037.0,36.7956,36.8371,36.779,36.8288,75037.0
2016-03-29 11:00:00,44.41,44.44,44.35,44.35,128649.0,36.8371,36.862,36.7873,36.7873,128649.0
2016-03-29 11:10:00,44.35,44.36,44.3,44.34,116501.0,36.7873,36.7956,36.7459,36.779,116501.0
2016-03-29 11:20:00,44.33,44.39,44.33,44.37,67987.0,36.7707,36.8205,36.7707,36.8039,67987.0
2016-03-29 11:30:00,44.37,44.41,44.36,44.4,44985.0,36.8039,36.8371,36.7956,36.8288,44985.0
2016-03-29 11:40:00,44.4,44.45,44.38,44.45,55591.0,36.8288,36.8703,36.8122,36.8703,55591.0
2016-03-29 11:50:00,44.45,44.47,44.38,44.38,55735.0,36.8703,36.8869,36.8122,36.8122,55735.0
2016-03-29 12:00:00,44.38,44.43,44.37,44.41,31144.0,36.8122,36.8537,36.8039,36.8371,31144.0
2016-03-29 12:10:00,44.41,44.44,44.4,44.42,38579.0,36.8371,36.862,36.8288,36.8454,38579.0
2016-03-29 12:20:00,44.43,44.73,44.43,44.72,267222.0,36.8537,37.1025,36.8537,37.0942,267222.0
2016-03-29 12:30:00,44.72,44.77,44.71,44.76,98354.0,37.0942,37.1357,37.0859,37.1274,98354.0
2016-03-29 12:40:00,44.76,44.87,44.75,44.85,143798.0,37.1274,37.2187,37.1191,37.2021,143798.0
2016-03-29 12:50:00,44.85,44.87,44.77,44.79,82306.0,37.2021,37.2187,37.1357,37.1523,82306.0
2016-03-29 13:00:00,44.8,44.81,44.7,44.74,96319.0,37.1606,37.1689,37.0776,37.1108,96319.0
2016-03-29 13:10:00,44.74,44.8,44.73,44.79,66112.0,37.1108,37.1606,37.1025,37.1523,66112.0
2016-03-29 13:20:00,44.79,44.81,44.75,44.8,80021.0,37.1523,37.1689,37.1191,37.1606,80021.0
2016-03-29 13:30:00,44.8,44.83,44.77,44.8,54661.0,37.1606,37.1855,37.1357,37.1606,54661.0
2016-03-29 13:40:00,44.8,44.84,44.79,44.83,45763.0,37.1606,37.1938,37.1523,37.1855,45763.0
2016-03-29 13:50:00,44.84,44.89,44.82,44.87,53052.0,37.1938,37.2352,37.1772,37.2187,53052.0
2016-03-29 14:00:00,44.87,44.9,44.84,44.89,77454.0,37.2187,37.2435,37.1938,37.2352,77454.0
2016-03-29 14:10:00,44.89,44.95,44.89,44.94,60108.0,37.2352,37.285,37.2352,37.2767,60108.0
2016-03-29 14:20:00,44.95,45.0,44.93,45.0,214921.0,37.285,37.3265,37.2684,37.3265,214921.0
2016-03-29 14:30:00,45.0,45.0,44.95,44.98,65081.0,37.3265,37.3265,37.285,37.3099,65081.0
2016-03-29 14:40:00,44.99,45.0,44.96,44.99,86399.0,37.3182,37.3265,37.2933,37.3182,86399.0
2016-03-29 14:50:00,44.98,44.99,44.92,44.94,134352.0,37.3099,37.3182,37.2601,37.2767,134352.0
2016-03-29 15:00:00,44.93,44.94,44.9,44.91,66287.0,37.2684,37.2767,37.2435,37.2518,66287.0
2016-03-29 15:10:00,44.91,44.96,44.9,44.96,68048.0,37.2518,37.2933,37.2435,37.2933,68048.0
2016-03-29 15:20:00,44.97,44.99,44.96,44.97,57618.0,37.3016,37.3182,37.2933,37.3016,57618.0
2016-03-29 15:30:00,44.97,44.97,44.92,44.95,84695.0,37.3016,37.3016,37.2601,37.285,84695.0
2016-03-29 15:40:00,44.94,44.96,44.88,44.91,140004.0,37.2767,37.2933,37.227,37.2518,140004.0
2016-03-29 15:50:00,44.92,44.99,44.91,44.98,281222.0,37.2601,37.3182,37.2518,37.3099,281222.0
2016-03-30 09:30:00,45.19,45.3,45.1,45.26,267141.0,37.4841,37.5753,37.4094,37.5422,267141.0
2016-03-30 09:40:00,45.25,45.36,45.22,45.33,236965.0,37.5339,37.6251,37.509,37.6002,236965.0
2016-03-30 09:50:00,45.33,45.33,45.22,45.26,132526.0,37.6002,37.6002,37.509,37.5422,132526.0
2016-03-30 10:00:00,45.26,45.3,45.18,45.24,136108.0,37.5422,37.5753,37.4758,37.5256,136108.0
2016-03-30 10:10:00,45.25,45.29,45.24,45.28,114673.0,37.5339,37.567,37.5256,37.5587,114673.0
2016-03-30 10:20:00,45.29,45.31,45.21,45.25,90746.0,37.567,37.5836,37.5007,37.5339,90746.0
2016-03-30 10:30:00,45.25,45.36,45.25,45.33,101506.0,37.5339,37.6251,37.5339,37.6002,101506.0
2016-03-30 10:40:00,45.33,45.39,45.31,45.33,89482.0,37.6002,37.65,37.5836,37.6002,89482.0
2016-03-30 10:50:00,45.33,45.36,45.3,45.34,63331.0,37.6002,37.6251,37.5753,37.6085,63331.0
2016-03-30 11:00:00,45.33,45.37,45.28,45.3,74712.0,37.6002,37.6334,37.5587,37.5753,74712.0
2016-03-30 11:10:00,45.3,45.32,45.2,45.2,99932.0,37.5753,37.5919,37.4924,37.4924,99932.0
2016-03-30 11:20:00,45.2,45.21,45.13,45.16,61383.0,37.4924,37.5007,37.4343,37.4592,61383.0
2016-03-30 11:30:00,45.16,45.16,45.03,45.04,126654.0,37.4592,37.4592,37.3514,37.3597,126654.0
2016-03-30 11:40:00,45.04,45.14,45.01,45.13,91796.0,37.3597,37.4426,37.3348,37.4343,91796.0
2016-03-30 11:50:00,45.13,45.16,45.1,45.16,57823.0,37.4343,37.4592,37.4094,37.4592,57823.0
2016-03-30 12:00:00,45.16,45.19,45.15,45.17,65737.0,37.4592,37.4841,37.4509,37.4675,65737.0
2016-03-30 12:10:00,45.17,45.21,45.16,45.18,88673.0,37.4675,37.5007,37.4592,37.4758,88673.0
2016-03-30 12:20:00,45.18,45.19,45.09,45.1,83325.0,37.4758,37.4841,37.4011,37.4094,83325.0
2016-03-30 12:30:00,45.09,45.17,45.07,45.11,81871.0,37.4011,37.4675,37.3846,37.4177,81871.0
2016-03-30 12:40:00,45.12,45.13,45.08,45.13,78904.0,37.426,37.4343,37.3928,37.4343,78904.0
2016-03-30 12:50:00,45.12,45.15,45.08,45.12,83345.0,37.426,37.4509,37.3928,37.426,83345.0
2016-03-30 13:00:00,45.12,45.14,45.07,45.1,82158.0,37.426,37.4426,37.3846,37.4094,82158.0
2016-03-30 13:10:00,45.1,45.11,45.02,45.06,51607.0,37.4094,37.4177,37.3431,37.3763,51607.0
2016-03-30 13:20:00,45.06,45.07,45.01,45.03,39032.0,37.3763,37.3846,37.3348,37.3514,39032.0
2016-03-30 13:30:00,45.03,45.06,45.0,45.04,74918.0,37.3514,37.3763,37.3265,37.3597,74918.0
2016-03-30 13:40:00,45.03,45.14,45.03,45.14,38530.0,37.3514,37.4426,37.3514,37.4426,38530.0
2016-03-30 13:50:00,45.13,45.19,45.13,45.17,61420.0,37.4343,37.4841,37.4343,37.4675,61420.0
2016-03-30 14:00:00,45.16,45.25,45.15,45.22,72067.0,37.4592,37.5339,37.4509,37.509,72067.0
2016-03-30 14:10:00,45.22,45.23,45.17,45.2,67384.0,37.509,37.5173,37.4675,37.4924,67384.0
2016-03-30 14:20:00,45.2,45.22,45.17,45.21,67775.0,37.4924,37.509,37.4675,37.5007,67775.0
2016-03-30 14:30:00,45.21,45.23,45.18,45.18,37686.0,37.5007,37.5173,37.4758,37.4758,37686.0
2016-03-30 14:40:00,45.19,45.21,45.16,45.21,71809.0,37.4841,37.5007,37.4592,37.5007,71809.0
2016-03-30 14:50:00,45.21,45.24,45.2,45.23,60182.0,37.5007,37.5256,37.4924,37.5173,60182.0
2016-03-30 15:00:00,45.23,45.27,45.21,45.27,89929.0,37.5173,37.5505,37.5007,37.5505,89929.0
2016-03-30 15:10:00,45.26,45.29,45.24,45.27,279054.0,37.5422,37.567,37.5256,37.5505,279054.0
2016-03-30 15:20:00,45.26,45.32,45.26,45.3,82175.0,37.5422,37.5919,37.5422,37.5753,82175.0
2016-03-30 15:30:00,45.3,45.31,45.23,45.25,156791.0,37.5753,37.5836,37.5173,37.5339,156791.0
2016-03-30 15:40:00,45.25,45.25,45.19,45.21,120532.0,37.5339,37.5339,37.4841,37.5007,120532.0
2016-03-30 15:50:00,45.21,45.24,45.18,45.2,218995.0,37.5007,37.5256,37.4758,37.4924,218995.0
2016-03-31 09:30:00,45.23,45.3,45.13,45.2,221843.0,37.5173,37.5753,37.4343,37.4924,221843.0
2016-03-31 09:40:00,45.2,45.22,45.09,45.16,111733.0,37.4924,37.509,37.4011,37.4592,111733.0
2016-03-31 09:50:00,45.16,45.19,45.06,45.07,133388.0,37.4592,37.4841,37.3763,37.3846,133388.0
2016-03-31 10:00:00,45.06,45.08,44.94,44.94,130677.0,37.3763,37.3928,37.2767,37.2767,130677.0
2016-03-31 10:10:00,44.95,45.02,44.93,44.97,145721.0,37.285,37.3431,37.2684,37.3016,145721.0
2016-03-31 10:20:00,44.98,45.09,44.94,44.95,177611.0,37.3099,37.4011,37.2767,37.285,177611.0
2016-03-31 10:30:00,44.96,45.03,44.92,45.0,195495.0,37.2933,37.3514,37.2601,37.3265,195495.0
2016-03-31 10:40:00,44.99,45.04,44.99,45.03,91710.0,37.3182,37.3597,37.3182,37.3514,91710.0
2016-03-31 10:50:00,45.04,45.05,44.99,44.99,187747.0,37.3597,37.368,37.3182,37.3182,187747.0
2016-03-31 11:00:00,45.0,45.0,44.96,44.96,155673.0,37.3265,37.3265,37.2933,37.2933,155673.0
2016-03-31 11:10:00,44.95,45.05,44.95,45.04,94621.0,37.285,37.368,37.285,37.3597,94621.0
2016-03-31 11:20:00,45.04,45.05,44.95,44.97,90979.0,37.3597,37.368,37.285,37.3016,90979.0
2016-03-31 11:30:00,44.97,44.99,44.91,44.99,62128.0,37.3016,37.3182,37.2518,37.3182,62128.0
2016-03-31 11:40:00,44.99,45.03,44.99,45.01,51444.0,37.3182,37.3514,37.3182,37.3348,51444.0
2016-03-31 11:50:00,45.02,45.06,45.01,45.03,62392.0,37.3431,37.3763,37.3348,37.3514,62392.0
2016-03-31 12:00:00,45.03,45.04,44.95,44.95,70161.0,37.3514,37.3597,37.285,37.285,70161.0
2016-03-31 12:10:00,44.95,44.96,44.91,44.95,63890.0,37.285,37.2933,37.2518,37.285,63890.0
2016-03-31 12:20:00,44.95,45.03,44.94,45.0,123156.0,37.285,37.3514,37.2767,37.3265,123156.0
2016-03-31 12:30:00,44.99,44.99,44.89,44.95,106725.0,37.3182,37.3182,37.2352,37.285,106725.0
2016-03-31 12:40:00,44.95,44.97,44.93,44.96,157703.0,37.285,37.3016,37.2684,37.2933,157703.0
2016-03-31 12:50:00,44.96,44.98,44.95,44.97,56193.0,37.2933,37.3099,37.285,37.3016,56193.0
2016-03-31 13:00:00,44.97,44.98,44.94,44.97,51792.0,37.3016,37.3099,37.2767,37.3016,51792.0
2016-03-31 13:10:00,44.96,45.01,44.96,45.0,40236.0,37.2933,37.3348,37.2933,37.3265,40236.0
2016-03-31 13:20:00,44.99,45.02,44.95,44.96,45391.0,37.3182,37.3431,37.285,37.2933,45391.0
2016-03-31 13:30:00,44.96,44.97,44.93,44.93,44685.0,37.2933,37.3016,37.2684,37.2684,44685.0
2016-03-31 13:40:00,44.94,44.94,44.88,44.89,32298.0,37.2767,37.2767,37.227,37.2352,32298.0
2016-03-31 13:50:00,44.89,44.9,44.86,44.9,128158.0,37.2352,37.2435,37.2104,37.2435,128158.0
2016-03-31 14:00:00,44.89,44.91,44.85,44.89,59085.0,37.2352,37.2518,37.2021,37.2352,59085.0
2016-03-31 14:10:00,44.9,44.9,44.84,44.86,43371.0,37.2435,37.2435,37.1938,37.2104,43371.0
2016-03-31 14:20:00,44.86,44.86,44.79,44.8,57617.0,37.2104,37.2104,37.1523,37.1606,57617.0
2016-03-31 14:30:00,44.79,44.84,44.78,44.79,44178.0,37.1523,37.1938,37.144,37.1523,44178.0
2016-03-31 14:40:00,44.78,44.79,44.72,44.73,107639.0,37.144,37.1523,37.0942,37.1025,107639.0
2016-03-31 14:50:00,44.73,44.74,44.66,44.7,97450.0,37.1025,37.1108,37.0445,37.0776,97450.0
2016-03-31 15:00:00,44.7,44.74,44.68,44.72,140848.0,37.0776,37.1108,37.0611,37.0942,140848.0
2016-03-31 15:10:00,44.72,44.76,44.71,44.75,169585.0,37.0942,37.1274,37.0859,37.1191,169585.0
2016-03-31 15:20:00,44.75,44.78,44.74,44.77,255581.0,37.1191,37.144,37.1108,37.1357,255581.0
2016-03-31 15:30:00,44.78,44.84,44.77,44.84,95302.0,37.144,37.1938,37.1357,37.1938,95302.0
2016-03-31 15:40:00,44.84,44.87,44.79,44.86,299727.0,37.1938,37.2187,37.1523,37.2104,299727.0
2016-03-31 15:50:00,44.86,44.88,44.78,44.8,939320.0,37.2104,37.227,37.144,37.1606,939320.0
2016-04-01 09:30:00,44.49,44.49,44.22,44.22,511632.0,36.9035,36.9035,36.6795,36.6795,511632.0
2016-04-01 09:40:00,44.21,44.37,44.16,44.37,245416.0,36.6712,36.8039,36.6297,36.8039,245416.0
2016-04-01 09:50:00,44.37,44.37,44.25,44.31,145696.0,36.8039,36.8039,36.7044,36.7542,145696.0
2016-04-01 10:00:00,44.32,44.38,44.23,44.33,229739.0,36.7624,36.8122,36.6878,36.7707,229739.0
2016-04-01 10:10:00,44.34,44.45,44.34,44.37,153407.0,36.779,36.8703,36.779,36.8039,153407.0
2016-04-01 10:20:00,44.37,44.43,44.37,44.4,79065.0,36.8039,36.8537,36.8039,36.8288,79065.0
2016-04-01 10:30:00,44.41,44.53,44.38,44.52,87584.0,36.8371,36.9366,36.8122,36.9283,87584.0
2016-04-01 10:40:00,44.52,44.56,44.47,44.55,122507.0,36.9283,36.9615,36.8869,36.9532,122507.0
2016-04-01 10:50:00,44.54,44.56,44.43,44.56,103273.0,36.9449,36.9615,36.8537,36.9615,103273.0
2016-04-01 11:00:00,44.55,44.63,44.54,44.61,139860.0,36.9532,37.0196,36.9449,37.003,139860.0
2016-04-01 11:10:00,44.62,44.63,44.54,44.54,131245.0,37.0113,37.0196,36.9449,36.9449,131245.0
2016-04-01 11:20:00,44.53,44.56,44.5,44.52,99679.0,36.9366,36.9615,36.9118,36.9283,99679.0
2016-04-01 11:30:00,44.52,44.65,44.52,44.59,96421.0,36.9283,37.0362,36.9283,36.9864,96421.0
2016-04-01 11:40:00,44.59,44.64,44.56,44.57,137924.0,36.9864,37.0279,36.9615,36.9698,137924.0
2016-04-01 11:50:00,44.56,44.57,44.51,44.57,66718.0,36.9615,36.9698,36.92,36.9698,66718.0
2016-04-01 12:00:00,44.56,44.62,44.56,44.61,84156.0,36.9615,37.0113,36.9615,37.003,84156.0
2016-04-01 12:10:00,44.61,44.61,44.54,44.58,78217.0,37.003,37.003,36.9449,36.9781,78217.0
2016-04-01 12:20:00,44.57,44.6,44.52,44.59,115627.0,36.9698,36.9947,36.9283,36.9864,115627.0
2016-04-01 12:30:00,44.59,44.6,44.52,44.58,116511.0,36.9864,36.9947,36.9283,36.9781,116511.0
2016-04-01 12:40:00,44.59,44.62,44.59,44.59,122282.0,36.9864,37.0113,36.9864,36.9864,122282.0
2016-04-01 12:50:00,44.59,44.67,44.58,44.64,144809.0,36.9864,37.0528,36.9781,37.0279,144809.0
2016-04-01 13:00:00,44.64,44.7,44.63,44.67,77813.0,37.0279,37.0776,37.0196,37.0528,77813.0
2016-04-01 13:10:00,44.67,44.75,44.67,44.72,102227.0,37.0528,37.1191,37.0528,37.0942,102227.0
2016-04-01 13:20:00,44.73,44.77,44.73,44.75,79514.0,37.1025,37.1357,37.1025,37.1191,79514.0
2016-04-01 13:30:00,44.75,44.75,44.7,44.73,178863.0,37.1191,37.1191,37.0776,37.1025,178863.0
2016-04-01 13:40:00,44.73,44.77,44.71,44.77,68702.0,37.1025,37.1357,37.0859,37.1357,68702.0
2016-04-01 13:50:00,44.77,44.81,44.74,44.74,93211.0,37.1357,37.1689,37.1108,37.1108,93211.0
2016-04-01 14:00:00,44.75,44.85,44.73,44.84,155538.0,37.1191,37.2021,37.1025,37.1938,155538.0
2016-04-01 14:10:00,44.84,44.86,44.82,44.84,115663.0,37.1938,37.2104,37.1772,37.1938,115663.0
2016-04-01 14:20:00,44.84,44.85,44.8,44.83,86651.0,37.1938,37.2021,37.1606,37.1855,86651.0
2016-04-01 14:30:00,44.83,44.91,44.82,44.91,1163188.0,37.1855,37.2518,37.1772,37.2518,1163188.0
2016-04-01 14:40:00,44.91,44.94,44.91,44.92,366271.0,37.2518,37.2767,37.2518,37.2601,366271.0
2016-04-01 14:50:00,44.93,44.96,44.91,44.91,111696.0,37.2684,37.2933,37.2518,37.2518,111696.0
2016-04-01 15:00:00,44.91,45.01,44.91,45.0,145054.0,37.2518,37.3348,37.2518,37.3265,145054.0
2016-04-01 15:10:00,44.99,45.03,44.95,44.98,171568.0,37.3182,37.3514,37.285,37.3099,171568.0
2016-04-01 15:20:00,44.98,45.03,44.98,45.03,160439.0,37.3099,37.3514,37.3099,37.3514,160439.0
2016-04-01 15:30:00,45.03,45.09,45.02,45.08,276697.0,37.3514,37.4011,37.3431,37.3928,276697.0
2016-04-01 15:40:00,45.09,45.16,45.06,45.16,744297.0,37.4011,37.4592,37.3763,37.4592,744297.0
2016-04-01 15:50:00,45.16,45.16,45.08,45.11,1141488.0,37.4592,37.4592,37.3928,37.4177,1141488.0
2016-04-04 09:30:00,44.95,45.21,44.74,44.9,380353.0,37.285,37.5007,37.1108,37.2435,380353.0
2016-04-04 09:40:00,44.9,45.01,44.88,44.99,216548.0,37.2435,37.3348,37.227,37.3182,216548.0
2016-04-04 09:50:00,44.99,45.08,44.97,45.01,143662.0,37.3182,37.3928,37.3016,37.3348,143662.0
2016-04-04 10:00:00,45.0,45.02,44.92,44.95,282887.0,37.3265,37.3431,37.2601,37.285,282887.0
2016-04-04 10:10:00,44.95,45.0,44.84,44.89,206200.0,37.285,37.3265,37.1938,37.2352,206200.0
2016-04-04 10:20:00,44.89,44.97,44.89,44.95,164951.0,37.2352,37.3016,37.2352,37.285,164951.0
2016-04-04 10:30:00,44.95,45.01,44.89,44.9,137130.0,37.285,37.3348,37.2352,37.2435,137130.0
2016-04-04 10:40:00,44.9,44.96,44.82,44.83,111090.0,37.2435,37.2933,37.1772,37.1855,111090.0
2016-04-04 10:50:00,44.82,44.82,44.75,44.8,321661.0,37.1772,37.1772,37.1191,37.1606,321661.0
2016-04-04 11:00:00,44.8,44.81,44.75,44.77,139604.0,37.1606,37.1689,37.1191,37.1357,139604.0
2016-04-04 11:10:00,44.76,44.88,44.73,44.88,162460.0,37.1274,37.227,37.1025,37.227,162460.0
2016-04-04 11:20:00,44.88,44.95,44.87,44.91,38385.0,37.227,37.285,37.2187,37.2518,38385.0
2016-04-04 11:30:00,44.91,44.92,44.88,44.91,49659.0,37.2518,37.2601,37.227,37.2518,49659.0
2016-04-04 11:40:00,44.91,44.93,44.83,44.85,84778.0,37.2518,37.2684,37.1855,37.2021,84778.0
2016-04-04 11:50:00,44.86,44.91,44.84,44.9,69784.0,37.2104,37.2518,37.1938,37.2435,69784.0
2016-04-04 12:00:00,44.91,44.96,44.9,44.95,56589.0,37.2518,37.2933,37.2435,37.285,56589.0
2016-04-04 12:10:00,44.94,44.96,44.91,44.92,73936.0,37.2767,37.2933,37.2518,37.2601,73936.0
2016-04-04 12:20:00,44.92,44.95,44.89,44.93,47410.0,37.2601,37.285,37.2352,37.2684,47410.0
2016-04-04 12:30:00,44.92,44.95,44.9,44.9,61780.0,37.2601,37.285,37.2435,37.2435,61780.0
2016-04-04 12:40:00,44.89,44.93,44.88,44.89,26250.0,37.2352,37.2684,37.227,37.2352,26250.0
2016-04-04 12:50:00,44.89,44.91,44.86,44.89,41361.0,37.2352,37.2518,37.2104,37.2352,41361.0
2016-04-04 13:00:00,44.89,44.9,44.85,44.88,44484.0,37.2352,37.2435,37.2021,37.227,44484.0
2016-04-04 13:10:00,44.87,44.88,44.82,44.86,55667.0,37.2187,37.227,37.1772,37.2104,55667.0
2016-04-04 13:20:00,44.86,44.86,44.81,44.85,51297.0,37.2104,37.2104,37.1689,37.2021,51297.0
2016-04-04 13:30:00,44.85,44.86,44.77,44.78,82670.0,37.2021,37.2104,37.1357,37.144,82670.0
2016-04-04 13:40:00,44.78,44.81,44.77,44.8,55495.0,37.144,37.1689,37.1357,37.1606,55495.0
2016-04-04 13:50:00,44.8,44.8,44.73,44.73,101847.0,37.1606,37.1606,37.1025,37.1025,101847.0
2016-04-04 14:00:00,44.75,44.75,44.69,44.7,155095.0,37.1191,37.1191,37.0694,37.0776,155095.0
2016-04-04 14:10:00,44.7,44.7,44.61,44.64,126248.0,37.0776,37.0776,37.003,37.0279,126248.0
2016-04-04 14:20:00,44.64,44.65,44.6,44.64,54185.0,37.0279,37.0362,36.9947,37.0279,54185.0
2016-04-04 14:30:00,44.64,44.71,44.63,44.71,71918.0,37.0279,37.0859,37.0196,37.0859,71918.0
2016-04-04 14:40:00,44.72,44.74,44.71,44.72,62287.0,37.0942,37.1108,37.0859,37.0942,62287.0
2016-04-04 14:50:00,44.72,44.73,44.68,44.71,55132.0,37.0942,37.1025,37.0611,37.0859,55132.0
2016-04-04 15:00:00,44.7,44.73,44.68,44.68,420859.0,37.0776,37.1025,37.0611,37.0611,420859.0
2016-04-04 15:10:00,44.69,44.71,44.66,44.68,141213.0,37.0694,37.0859,37.0445,37.0611,141213.0
2016-04-04 15:20:00,44.66,44.66,44.59,44.6,236287.0,37.0445,37.0445,36.9864,36.9947,236287.0
2016-04-04 15:30:00,44.6,44.65,44.57,44.58,164291.0,36.9947,37.0362,36.9698,36.9781,164291.0
2016-04-04 15:40:00,44.58,44.62,44.57,44.59,214047.0,36.9781,37.0113,36.9698,36.9864,214047.0
2016-04-04 15:50:00,44.6,44.65,44.59,44.65,505978.0,36.9947,37.0362,36.9864,37.0362,505978.0
2016-04-05 09:30:00,44.32,44.51,44.26,44.37,335444.0,36.7624,36.92,36.7127,36.8039,335444.0
2016-04-05 09:40:00,44.38,44.39,44.27,44.36,348959.0,36.8122,36.8205,36.721,36.7956,348959.0
2016-04-05 09:50:00,44.36,44.43,44.35,44.43,163663.0,36.7956,36.8537,36.7873,36.8537,163663.0
2016-04-05 10:00:00,44.44,44.56,44.42,44.55,295935.0,36.862,36.9615,36.8454,36.9532,295935.0
2016-04-05 10:10:00,44.54,44.56,44.46,44.51,148551.0,36.9449,36.9615,36.8786,36.92,148551.0
2016-04-05 10:20:00,44.5,44.59,44.44,44.59,163690.0,36.9118,36.9864,36.862,36.9864,163690.0
2016-04-05 10:30:00,44.59,44.59,44.45,44.49,180851.0,36.9864,36.9864,36.8703,36.9035,180851.0
2016-04-05 10:40:00,44.48,44.48,44.39,44.43,113429.0,36.8952,36.8952,36.8205,36.8537,113429.0
2016-04-05 10:50:00,44.43,44.45,44.37,44.38,75460.0,36.8537,36.8703,36.8039,36.8122,75460.0
2016-04-05 11:00:00,44.37,44.51,44.36,44.49,122429.0,36.8039,36.92,36.7956,36.9035,122429.0
2016-04-05 11:10:00,44.5,44.51,44.43,44.49,136021.0,36.9118,36.92,36.8537,36.9035,136021.0
2016-04-05 11:20:00,44.5,44.55,44.49,44.53,117044.0,36.9118,36.9532,36.9035,36.9366,117044.0
2016-04-05 11:30:00,44.53,44.54,44.46,44.5,96500.0,36.9366,36.9449,36.8786,36.9118,96500.0
2016-04-05 11:40:00,44.49,44.5,44.45,44.47,87307.0,36.9035,36.9118,36.8703,36.8869,87307.0
2016-04-05 11:50:00,44.47,44.5,44.45,44.45,81996.0,36.8869,36.9118,36.8703,36.8703,81996.0
2016-04-05 12:00:00,44.44,44.5,44.44,44.46,87896.0,36.862,36.9118,36.862,36.8786,87896.0
2016-04-05 12:10:00,44.47,44.47,44.33,44.35,86049.0,36.8869,36.8869,36.7707,36.7873,86049.0
2016-04-05 12:20:00,44.35,44.4,44.35,44.4,74647.0,36.7873,36.8288,36.7873,36.8288,74647.0
2016-04-05 12:30:00,44.4,44.46,44.39,44.46,74135.0,36.8288,36.8786,36.8205,36.8786,74135.0
2016-04-05 12:40:00,44.46,44.46,44.42,44.42,48841.0,36.8786,36.8786,36.8454,36.8454,48841.0
2016-04-05 12:50:00,44.41,44.41,44.36,44.39,73632.0,36.8371,36.8371,36.7956,36.8205,73632.0
2016-04-05 13:00:00,44.38,44.4,44.34,44.35,87950.0,36.8122,36.8288,36.779,36.7873,87950.0
2016-04-05 13:10:00,44.36,44.39,44.35,44.37,31426.0,36.7956,36.8205,36.7873,36.8039,31426.0
2016-04-05 13:20:00,44.37,44.41,44.34,44.39,58680.0,36.8039,36.8371,36.779,36.8205,58680.0
2016-04-05 13:30:00,44.39,44.39,44.34,44.37,76802.0,36.8205,36.8205,36.779,36.8039,76802.0
2016-04-05 13:40:00,44.36,44.36,44.32,44.33,55347.0,36.7956,36.7956,36.7624,36.7707,55347.0
2016-04-05 13:50:00,44.33,44.41,44.33,44.39,58189.0,36.7707,36.8371,36.7707,36.8205,58189.0
2016-04-05 14:00:00,44.39,44.42,44.38,44.39,216588.0,36.8205,36.8454,36.8122,36.8205,216588.0
2016-04-05 14:10:00,44.4,44.42,44.38,44.42,112326.0,36.8288,36.8454,36.8122,36.8454,112326.0
2016-04-05 14:20:00,44.42,44.47,44.38,44.46,140959.0,36.8454,36.8869,36.8122,36.8786,140959.0
2016-04-05 14:30:00,44.46,44.52,44.46,44.5,72383.0,36.8786,36.9283,36.8786,36.9118,72383.0
2016-04-05 14:40:00,44.5,44.52,44.47,44.48,66284.0,36.9118,36.9283,36.8869,36.8952,66284.0
2016-04-05 14:50:00,44.48,44.5,44.47,44.48,81005.0,36.8952,36.9118,36.8869,36.8952,81005.0
2016-04-05 15:00:00,44.48,44.5,44.38,44.39,241426.0,36.8952,36.9118,36.8122,36.8205,241426.0
2016-04-05 15:10:00,44.39,44.41,44.36,44.4,85526.0,36.8205,36.8371,36.7956,36.8288,85526.0
2016-04-05 15:20:00,44.4,44.42,44.39,44.4,121488.0,36.8288,36.8454,36.8205,36.8288,121488.0
2016-04-05 15:30:00,44.39,44.42,44.35,44.35,130248.0,36.8205,36.8454,36.7873,36.7873,130248.0
2016-04-05 15:40:00,44.35,44.38,44.33,44.38,186422.0,36.7873,36.8122,36.7707,36.8122,186422.0
2016-04-05 15:50:00,44.38,44.39,44.29,44.35,549621.0,36.8122,36.8205,36.7376,36.7873,549621.0
2016-04-06 09:30:00,44.26,44.44,44.26,44.3,318271.0,36.7127,36.862,36.7127,36.7459,318271.0
2016-04-06 09:40:00,44.3,44.31,44.15,44.21,130688.0,36.7459,36.7542,36.6214,36.6712,130688.0
2016-04-06 09:50:00,44.2,44.28,44.11,44.15,233587.0,36.6629,36.7293,36.5883,36.6214,233587.0
2016-04-06 10:00:00,44.14,44.22,44.14,44.15,161731.0,36.6131,36.6795,36.6131,36.6214,161731.0
2016-04-06 10:10:00,44.13,44.15,44.07,44.08,303161.0,36.6048,36.6214,36.5551,36.5634,303161.0
2016-04-06 10:20:00,44.08,44.08,43.98,44.02,342789.0,36.5634,36.5634,36.4804,36.5136,342789.0
2016-04-06 10:30:00,44.02,44.13,43.97,44.07,245936.0,36.5136,36.6048,36.4721,36.5551,245936.0
2016-04-06 10:40:00,44.09,44.25,44.09,44.22,191636.0,36.5717,36.7044,36.5717,36.6795,191636.0
2016-04-06 10:50:00,44.24,44.34,44.22,44.33,152890.0,36.6961,36.779,36.6795,36.7707,152890.0
2016-04-06 11:00:00,44.34,44.44,44.33,44.42,148826.0,36.779,36.862,36.7707,36.8454,148826.0
2016-04-06 11:10:00,44.43,44.43,44.34,44.35,116488.0,36.8537,36.8537,36.779,36.7873,116488.0
2016-04-06 11:20:00,44.35,44.41,44.31,44.41,110885.0,36.7873,36.8371,36.7542,36.8371,110885.0
2016-04-06 11:30:00,44.41,44.45,44.41,44.41,139493.0,36.8371,36.8703,36.8371,36.8371,139493.0
2016-04-06 11:40:00,44.42,44.5,44.42,44.47,154914.0,36.8454,36.9118,36.8454,36.8869,154914.0
2016-04-06 11:50:00,44.47,44.55,44.47,44.52,92598.0,36.8869,36.9532,36.8869,36.9283,92598.0
2016-04-06 12:00:00,44.52,44.55,44.51,44.52,78061.0,36.9283,36.9532,36.92,36.9283,78061.0
2016-04-06 12:10:00,44.53,44.56,44.51,44.55,68666.0,36.9366,36.9615,36.92,36.9532,68666.0
2016-04-06 12:20:00,44.56,44.61,44.55,44.6,66812.0,36.9615,37.003,36.9532,36.9947,66812.0
2016-04-06 12:30:00,44.6,44.63,44.56,44.56,145916.0,36.9947,37.0196,36.9615,36.9615,145916.0
2016-04-06 12:40:00,44.55,44.59,44.55,44.59,53099.0,36.9532,36.9864,36.9532,36.9864,53099.0
2016-04-06 12:50:00,44.59,44.61,44.56,44.57,40871.0,36.9864,37.003,36.9615,36.9698,40871.0
2016-04-06 13:00:00,44.57,44.64,44.57,44.64,31465.0,36.9698,37.0279,36.9698,37.0279,31465.0
2016-04-06 13:10:00,44.64,44.68,44.63,44.64,63454.0,37.0279,37.0611,37.0196,37.0279,63454.0
2016-04-06 13:20:00,44.63,44.64,44.57,44.59,40467.0,37.0196,37.0279,36.9698,36.9864,40467.0
2016-04-06 13:30:00,44.59,44.6,44.57,44.58,55230.0,36.9864,36.9947,36.9698,36.9781,55230.0
2016-04-06 13:40:00,44.57,44.6,44.57,44.59,30245.0,36.9698,36.9947,36.9698,36.9864,30245.0
2016-04-06 13:50:00,44.59,44.61,44.55,44.56,45913.0,36.9864,37.003,36.9532,36.9615,45913.0
2016-04-06 14:00:00,44.56,44.58,44.47,44.49,186764.0,36.9615,36.9781,36.8869,36.9035,186764.0
2016-04-06 14:10:00,44.49,44.52,44.43,44.51,82844.0,36.9035,36.9283,36.8537,36.92,82844.0
2016-04-06 14:20:00,44.51,44.54,44.45,44.48,96451.0,36.92,36.9449,36.8703,36.8952,96451.0
2016-04-06 14:30:00,44.48,44.52,44.43,44.45,114320.0,36.8952,36.9283,36.8537,36.8703,114320.0
2016-04-06 14:40:00,44.45,44.51,44.45,44.51,57813.0,36.8703,36.92,36.8703,36.92,57813.0
2016-04-06 14:50:00,44.51,44.55,44.48,44.55,103574.0,36.92,36.9532,36.8952,36.9532,103574.0
2016-04-06 15:00:00,44.54,44.69,44.51,44.67,240573.0,36.9449,37.0694,36.92,37.0528,240573.0
2016-04-06 15:10:00,44.67,44.72,44.63,44.72,181732.0,37.0528,37.0942,37.0196,37.0942,181732.0
2016-04-06 15:20:00,44.71,44.72,44.65,44.68,139643.0,37.0859,37.0942,37.0362,37.0611,139643.0
2016-04-06 15:30:00,44.68,44.71,44.65,44.65,125623.0,37.0611,37.0859,37.0362,37.0362,125623.0
2016-04-06 15:40:00,44.65,44.74,44.65,44.73,147506.0,37.0362,37.1108,37.0362,37.1025,147506.0
2016-04-06 15:50:00,44.73,44.77,44.71,44.75,449880.0,37.1025,37.1357,37.0859,37.1191,449880.0
2016-04-07 09:30:00,44.54,44.61,44.36,44.55,338880.0,36.9449,37.003,36.7956,36.9532,338880.0
2016-04-07 09:40:00,44.55,44.6,44.37,44.37,190997.0,36.9532,36.9947,36.8039,36.8039,190997.0
2016-04-07 09:50:00,44.37,44.51,44.33,44.5,110064.0,36.8039,36.92,36.7707,36.9118,110064.0
2016-04-07 10:00:00,44.5,44.54,44.44,44.46,186481.0,36.9118,36.9449,36.862,36.8786,186481.0
2016-04-07 10:10:00,44.46,44.46,44.31,44.35,124727.0,36.8786,36.8786,36.7542,36.7873,124727.0
2016-04-07 10:20:00,44.34,44.37,44.22,44.23,161923.0,36.779,36.8039,36.6795,36.6878,161923.0
2016-04-07 10:30:00,44.23,44.31,44.21,44.31,131741.0,36.6878,36.7542,36.6712,36.7542,131741.0
2016-04-07 10:40:00,44.3,44.32,44.24,44.28,120306.0,36.7459,36.7624,36.6961,36.7293,120306.0
2016-04-07 10:50:00,44.28,44.34,44.28,44.3,104317.0,36.7293,36.779,36.7293,36.7459,104317.0
2016-04-07 11:00:00,44.3,44.3,44.23,44.28,122605.0,36.7459,36.7459,36.6878,36.7293,122605.0
2016-04-07 11:10:00,44.28,44.31,44.27,44.3,86791.0,36.7293,36.7542,36.721,36.7459,86791.0
2016-04-07 11:20:00,44.29,44.29,44.2,44.26,118460.0,36.7376,36.7376,36.6629,36.7127,118460.0
2016-04-07 11:30:00,44.26,44.27,44.22,44.24,79816.0,36.7127,36.721,36.6795,36.6961,79816.0
2016-04-07 11:40:00,44.24,44.29,44.2,44.27,72566.0,36.6961,36.7376,36.6629,36.721,72566.0
2016-04-07 11:50:00,44.27,44.3,44.25,44.25,150740.0,36.721,36.7459,36.7044,36.7044,150740.0
2016-04-07 12:00:00,44.26,44.29,44.23,44.27,75658.0,36.7127,36.7376,36.6878,36.721,75658.0
2016-04-07 12:10:00,44.27,44.27,44.18,44.2,101921.0,36.721,36.721,36.6463,36.6629,101921.0
2016-04-07 12:20:00,44.2,44.22,44.15,44.18,79810.0,36.6629,36.6795,36.6214,36.6463,79810.0
2016-04-07 12:30:00,44.18,44.22,44.17,44.22,64059.0,36.6463,36.6795,36.638,36.6795,64059.0
2016-04-07 12:40:00,44.22,44.22,44.16,44.22,89436.0,36.6795,36.6795,36.6297,36.6795,89436.0
2016-04-07 12:50:00,44.22,44.28,44.2,44.27,49543.0,36.6795,36.7293,36.6629,36.721,49543.0
2016-04-07 13:00:00,44.26,44.27,44.24,44.27,51324.0,36.7127,36.721,36.6961,36.721,51324.0
2016-04-07 13:10:00,44.26,44.3,44.25,44.28,48995.0,36.7127,36.7459,36.7044,36.7293,48995.0
2016-04-07 13:20:00,44.28,44.29,44.27,44.28,27488.0,36.7293,36.7376,36.721,36.7293,27488.0
2016-04-07 13:30:00,44.29,44.31,44.26,44.31,55898.0,36.7376,36.7542,36.7127,36.7542,55898.0
2016-04-07 13:40:00,44.31,44.32,44.26,44.27,77712.0,36.7542,36.7624,36.7127,36.721,77712.0
2016-04-07 13:50:00,44.26,44.26,44.17,44.18,127975.0,36.7127,36.7127,36.638,36.6463,127975.0
2016-04-07 14:00:00,44.18,44.18,44.1,44.11,112202.0,36.6463,36.6463,36.58,36.5883,112202.0
2016-04-07 14:10:00,44.1,44.13,44.08,44.08,87461.0,36.58,36.6048,36.5634,36.5634,87461.0
2016-04-07 14:20:00,44.08,44.16,44.08,44.15,66226.0,36.5634,36.6297,36.5634,36.6214,66226.0
2016-04-07 14:30:00,44.15,44.19,44.13,44.17,80252.0,36.6214,36.6546,36.6048,36.638,80252.0
2016-04-07 14:40:00,44.16,44.17,44.07,44.09,93444.0,36.6297,36.638,36.5551,36.5717,93444.0
2016-04-07 14:50:00,44.09,44.12,44.05,44.06,56627.0,36.5717,36.5966,36.5385,36.5468,56627.0
2016-04-07 15:00:00,44.05,44.14,44.04,44.14,126724.0,36.5385,36.6131,36.5302,36.6131,126724.0
2016-04-07 15:10:00,44.14,44.17,44.1,44.11,174794.0,36.6131,36.638,36.58,36.5883,174794.0
2016-04-07 15:20:00,44.11,44.16,44.1,44.13,117932.0,36.5883,36.6297,36.58,36.6048,117932.0
2016-04-07 15:30:00,44.14,44.2,44.13,44.15,171417.0,36.6131,36.6629,36.6048,36.6214,171417.0
2016-04-07 15:40:00,44.15,44.21,44.13,44.18,174818.0,36.6214,36.6712,36.6048,36.6463,174818.0
2016-04-07 15:50:00,44.18,44.22,44.13,44.2,641611.0,36.6463,36.6795,36.6048,36.6629,641611.0
2016-04-08 09:30:00,44.61,44.72,44.47,44.67,300832.0,37.003,37.0942,36.8869,37.0528,300832.0
2016-04-08 09:40:00,44.68,44.86,44.66,44.81,179544.0,37.0611,37.2104,37.0445,37.1689,179544.0
2016-04-08 09:50:00,44.82,44.86,44.73,44.79,125935.0,37.1772,37.2104,37.1025,37.1523,125935.0
2016-04-08 10:00:00,44.8,44.91,44.78,44.89,150122.0,37.1606,37.2518,37.144,37.2352,150122.0
2016-04-08 10:10:00,44.9,44.94,44.83,44.9,140973.0,37.2435,37.2767,37.1855,37.2435,140973.0
2016-04-08 10:20:00,44.91,44.93,44.83,44.89,109312.0,37.2518,37.2684,37.1855,37.2352,109312.0
2016-04-08 10:30:00,44.9,44.99,44.9,44.93,184378.0,37.2435,37.3182,37.2435,37.2684,184378.0
2016-04-08 10:40:00,44.92,44.98,44.9,44.96,66354.0,37.2601,37.3099,37.2435,37.2933,66354.0
2016-04-08 10:50:00,44.96,44.98,44.94,44.96,76132.0,37.2933,37.3099,37.2767,37.2933,76132.0
2016-04-08 11:00:00,44.96,45.02,44.95,45.0,123809.0,37.2933,37.3431,37.285,37.3265,123809.0
2016-04-08 11:10:00,44.98,44.99,44.9,44.9,61473.0,37.3099,37.3182,37.2435,37.2435,61473.0
2016-04-08 11:20:00,44.9,44.93,44.86,44.9,106898.0,37.2435,37.2684,37.2104,37.2435,106898.0
2016-04-08 11:30:00,44.9,44.91,44.68,44.68,228985.0,37.2435,37.2518,37.0611,37.0611,228985.0
2016-04-08 11:40:00,44.67,44.71,44.6,44.6,144749.0,37.0528,37.0859,36.9947,36.9947,144749.0
2016-04-08 11:50:00,44.6,44.66,44.54,44.64,246024.0,36.9947,37.0445,36.9449,37.0279,246024.0
2016-04-08 12:00:00,44.65,44.71,44.64,44.69,71211.0,37.0362,37.0859,37.0279,37.0694,71211.0
2016-04-08 12:10:00,44.7,44.74,44.64,44.66,78554.0,37.0776,37.1108,37.0279,37.0445,78554.0
2016-04-08 12:20:00,44.66,44.69,44.63,44.64,52254.0,37.0445,37.0694,37.0196,37.0279,52254.0
2016-04-08 12:30:00,44.63,44.7,44.59,44.69,94274.0,37.0196,37.0776,36.9864,37.0694,94274.0
2016-04-08 12:40:00,44.69,44.75,44.67,44.75,45472.0,37.0694,37.1191,37.0528,37.1191,45472.0
2016-04-08 12:50:00,44.74,44.76,44.71,44.73,46073.0,37.1108,37.1274,37.0859,37.1025,46073.0
2016-04-08 13:00:00,44.73,44.74,44.66,44.67,40344.0,37.1025,37.1108,37.0445,37.0528,40344.0
2016-04-08 13:10:00,44.66,44.72,44.66,44.67,40535.0,37.0445,37.0942,37.0445,37.0528,40535.0
2016-04-08 13:20:00,44.67,44.69,44.61,44.64,104757.0,37.0528,37.0694,37.003,37.0279,104757.0
2016-04-08 13:30:00,44.63,44.69,44.62,44.67,39317.0,37.0196,37.0694,37.0113,37.0528,39317.0
2016-04-08 13:40:00,44.66,44.73,44.66,44.71,26399.0,37.0445,37.1025,37.0445,37.0859,26399.0
2016-04-08 13:50:00,44.71,44.76,44.7,44.74,70857.0,37.0859,37.1274,37.0776,37.1108,70857.0
2016-04-08 14:00:00,44.74,44.75,44.71,44.72,43887.0,37.1108,37.1191,37.0859,37.0942,43887.0
2016-04-08 14:10:00,44.73,44.76,44.73,44.74,71432.0,37.1025,37.1274,37.1025,37.1108,71432.0
2016-04-08 14:20:00,44.74,44.75,44.71,44.72,52111.0,37.1108,37.1191,37.0859,37.0942,52111.0
2016-04-08 14:30:00,44.72,44.72,44.68,44.68,35691.0,37.0942,37.0942,37.0611,37.0611,35691.0
2016-04-08 14:40:00,44.68,44.69,44.64,44.65,48336.0,37.0611,37.0694,37.0279,37.0362,48336.0
2016-04-08 14:50:00,44.64,44.64,44.57,44.61,37144.0,37.0279,37.0279,36.9698,37.003,37144.0
2016-04-08 15:00:00,44.61,44.63,44.54,44.55,272596.0,37.003,37.0196,36.9449,36.9532,272596.0
2016-04-08 15:10:00,44.55,44.61,44.54,44.57,89913.0,36.9532,37.003,36.9449,36.9698,89913.0
2016-04-08 15:20:00,44.57,44.6,44.55,44.57,69160.0,36.9698,36.9947,36.9532,36.9698,69160.0
2016-04-08 15:30:00,44.56,44.59,44.5,44.54,135776.0,36.9615,36.9864,36.9118,36.9449,135776.0
2016-04-08 15:40:00,44.54,44.6,44.52,44.59,150349.0,36.9449,36.9947,36.9283,36.9864,150349.0
2016-04-08 15:50:00,44.59,44.64,44.55,44.63,277006.0,36.9864,37.0279,36.9532,37.0196,277006.0
2016-04-11 09:30:00,44.92,45.09,44.87,45.06,246479.0,37.2601,37.4011,37.2187,37.3763,246479.0
2016-04-11 09:40:00,45.06,45.16,44.99,45.1,204998.0,37.3763,37.4592,37.3182,37.4094,204998.0
2016-04-11 09:50:00,45.11,45.15,45.04,45.07,183938.0,37.4177,37.4509,37.3597,37.3846,183938.0
2016-04-11 10:00:00,45.08,45.17,45.06,45.15,263963.0,37.3928,37.4675,37.3763,37.4509,263963.0
2016-04-11 10:10:00,45.15,45.19,45.09,45.1,109305.0,37.4509,37.4841,37.4011,37.4094,109305.0
2016-04-11 10:20:00,45.09,45.13,45.07,45.11,84118.0,37.4011,37.4343,37.3846,37.4177,84118.0
2016-04-11 10:30:00,45.12,45.16,45.04,45.07,74562.0,37.426,37.4592,37.3597,37.3846,74562.0
2016-04-11 10:40:00,45.06,45.06,44.93,44.96,73206.0,37.3763,37.3763,37.2684,37.2933,73206.0
2016-04-11 10:50:00,44.95,44.99,44.9,44.9,79212.0,37.285,37.3182,37.2435,37.2435,79212.0
2016-04-11 11:00:00,44.89,44.95,44.85,44.95,98967.0,37.2352,37.285,37.2021,37.285,98967.0
2016-04-11 11:10:00,44.95,44.96,44.9,44.92,58846.0,37.285,37.2933,37.2435,37.2601,58846.0
2016-04-11 11:20:00,44.92,45.02,44.92,45.0,58046.0,37.2601,37.3431,37.2601,37.3265,58046.0
2016-04-11 11:30:00,45.01,45.01,44.88,44.9,94173.0,37.3348,37.3348,37.227,37.2435,94173.0
2016-04-11 11:40:00,44.89,44.9,44.83,44.89,61026.0,37.2352,37.2435,37.1855,37.2352,61026.0
2016-04-11 11:50:00,44.9,44.95,44.87,44.95,59321.0,37.2435,37.285,37.2187,37.285,59321.0
2016-04-11 12:00:00,44.96,44.96,44.91,44.93,55397.0,37.2933,37.2933,37.2518,37.2684,55397.0
2016-04-11 12:10:00,44.92,44.97,44.91,44.95,41826.0,37.2601,37.3016,37.2518,37.285,41826.0
2016-04-11 12:20:00,44.95,44.98,44.92,44.96,48708.0,37.285,37.3099,37.2601,37.2933,48708.0
2016-04-11 12:30:00,44.97,44.99,44.95,44.98,71404.0,37.3016,37.3182,37.285,37.3099,71404.0
2016-04-11 12:40:00,44.98,45.08,44.97,45.06,55371.0,37.3099,37.3928,37.3016,37.3763,55371.0
2016-04-11 12:50:00,45.05,45.08,45.05,45.07,79694.0,37.368,37.3928,37.368,37.3846,79694.0
2016-04-11 13:00:00,45.07,45.08,45.05,45.07,26931.0,37.3846,37.3928,37.368,37.3846,26931.0
2016-04-11 13:10:00,45.07,45.12,45.07,45.09,29917.0,37.3846,37.426,37.3846,37.4011,29917.0
2016-04-11 13:20:00,45.09,45.1,45.03,45.04,34828.0,37.4011,37.4094,37.3514,37.3597,34828.0
2016-04-11 13:30:00,45.05,45.09,45.03,45.03,112292.0,37.368,37.4011,37.3514,37.3514,112292.0
2016-04-11 13:40:00,45.03,45.03,45.0,45.02,33131.0,37.3514,37.3514,37.3265,37.3431,33131.0
2016-04-11 13:50:00,45.02,45.03,44.98,45.01,34257.0,37.3431,37.3514,37.3099,37.3348,34257.0
2016-04-11 14:00:00,45.01,45.05,44.98,45.0,65576.0,37.3348,37.368,37.3099,37.3265,65576.0
2016-04-11 14:10:00,44.99,45.04,44.95,45.03,98460.0,37.3182,37.3597,37.285,37.3514,98460.0
2016-04-11 14:20:00,45.02,45.05,44.99,45.0,67384.0,37.3431,37.368,37.3182,37.3265,67384.0
2016-04-11 14:30:00,44.98,45.05,44.96,45.05,43767.0,37.3099,37.368,37.2933,37.368,43767.0
2016-04-11 14:40:00,45.04,45.05,45.0,45.02,58997.0,37.3597,37.368,37.3265,37.3431,58997.0
2016-04-11 14:50:00,45.02,45.07,44.98,45.04,99479.0,37.3431,37.3846,37.3099,37.3597,99479.0
2016-04-11 15:00:00,45.04,45.04,44.95,44.96,55081.0,37.3597,37.3597,37.285,37.2933,55081.0
2016-04-11 15:10:00,44.96,44.98,44.94,44.96,59941.0,37.2933,37.3099,37.2767,37.2933,59941.0
2016-04-11 15:20:00,44.96,44.98,44.91,44.92,139187.0,37.2933,37.3099,37.2518,37.2601,139187.0
2016-04-11 15:30:00,44.93,44.94,44.87,44.88,104904.0,37.2684,37.2767,37.2187,37.227,104904.0
2016-04-11 15:40:00,44.89,44.89,44.83,44.89,152338.0,37.2352,37.2352,37.1855,37.2352,152338.0
2016-04-11 15:50:00,44.88,44.9,44.83,44.84,363803.0,37.227,37.2435,37.1855,37.1938,363803.0
2016-04-12 09:30:00,44.99,44.99,44.89,44.94,202639.0,37.3182,37.3182,37.2352,37.2767,202639.0
2016-04-12 09:40:00,44.93,45.09,44.88,45.06,107658.0,37.2684,37.4011,37.227,37.3763,107658.0
2016-04-12 09:50:00,45.07,45.07,44.92,44.95,94143.0,37.3846,37.3846,37.2601,37.285,94143.0
2016-04-12 10:00:00,44.94,44.98,44.85,44.87,109414.0,37.2767,37.3099,37.2021,37.2187,109414.0
2016-04-12 10:10:00,44.85,44.87,44.79,44.84,120710.0,37.2021,37.2187,37.1523,37.1938,120710.0
2016-04-12 10:20:00,44.84,44.85,44.75,44.75,60317.0,37.1938,37.2021,37.1191,37.1191,60317.0
2016-04-12 10:30:00,44.74,44.98,44.74,44.89,279339.0,37.1108,37.3099,37.1108,37.2352,279339.0
2016-04-12 10:40:00,44.88,44.96,44.86,44.92,136337.0,37.227,37.2933,37.2104,37.2601,136337.0
2016-04-12 10:50:00,44.91,45.09,44.91,45.08,162676.0,37.2518,37.4011,37.2518,37.3928,162676.0
2016-04-12 11:00:00,45.08,45.14,45.04,45.14,79497.0,37.3928,37.4426,37.3597,37.4426,79497.0
2016-04-12 11:10:00,45.13,45.21,45.12,45.21,121844.0,37.4343,37.5007,37.426,37.5007,121844.0
2016-04-12 11:20:00,45.21,45.25,45.2,45.24,105753.0,37.5007,37.5339,37.4924,37.5256,105753.0
2016-04-12 11:30:00,45.24,45.25,45.19,45.22,75186.0,37.5256,37.5339,37.4841,37.509,75186.0
2016-04-12 11:40:00,45.23,45.27,45.21,45.23,65772.0,37.5173,37.5505,37.5007,37.5173,65772.0
2016-04-12 11:50:00,45.23,45.25,45.2,45.23,54185.0,37.5173,37.5339,37.4924,37.5173,54185.0
2016-04-12 12:00:00,45.23,45.24,45.11,45.11,49723.0,37.5173,37.5256,37.4177,37.4177,49723.0
2016-04-12 12:10:00,45.12,45.2,45.12,45.19,48994.0,37.426,37.4924,37.426,37.4841,48994.0
2016-04-12 12:20:00,45.2,45.24,45.19,45.23,27001.0,37.4924,37.5256,37.4841,37.5173,27001.0
2016-04-12 12:30:00,45.24,45.3,45.23,45.28,57839.0,37.5256,37.5753,37.5173,37.5587,57839.0
2016-04-12 12:40:00,45.28,45.3,45.23,45.25,30574.0,37.5587,37.5753,37.5173,37.5339,30574.0
2016-04-12 12:50:00,45.24,45.29,45.23,45.26,46366.0,37.5256,37.567,37.5173,37.5422,46366.0
2016-04-12 13:00:00,45.26,45.3,45.25,45.27,49009.0,37.5422,37.5753,37.5339,37.5505,49009.0
2016-04-12 13:10:00,45.27,45.28,45.22,45.27,56181.0,37.5505,37.5587,37.509,37.5505,56181.0
2016-04-12 13:20:00,45.26,45.31,45.25,45.3,43212.0,37.5422,37.5836,37.5339,37.5753,43212.0
2016-04-12 13:30:00,45.31,45.36,45.27,45.27,58280.0,37.5836,37.6251,37.5505,37.5505,58280.0
2016-04-12 13:40:00,45.28,45.32,45.27,45.3,77493.0,37.5587,37.5919,37.5505,37.5753,77493.0
2016-04-12 13:50:00,45.3,45.32,45.25,45.32,78971.0,37.5753,37.5919,37.5339,37.5919,78971.0
2016-04-12 14:00:00,45.32,45.33,45.28,45.32,49666.0,37.5919,37.6002,37.5587,37.5919,49666.0
2016-04-12 14:10:00,45.32,45.37,45.32,45.33,77083.0,37.5919,37.6334,37.5919,37.6002,77083.0
2016-04-12 14:20:00,45.33,45.35,45.31,45.33,69588.0,37.6002,37.6168,37.5836,37.6002,69588.0
2016-04-12 14:30:00,45.32,45.34,45.3,45.32,28333.0,37.5919,37.6085,37.5753,37.5919,28333.0
2016-04-12 14:40:00,45.33,45.37,45.33,45.34,99667.0,37.6002,37.6334,37.6002,37.6085,99667.0
2016-04-12 14:50:00,45.34,45.37,45.34,45.36,58537.0,37.6085,37.6334,37.6085,37.6251,58537.0
2016-04-12 15:00:00,45.36,45.42,45.36,45.4,155289.0,37.6251,37.6749,37.6251,37.6583,155289.0
2016-04-12 15:10:00,45.4,45.42,45.39,45.41,110590.0,37.6583,37.6749,37.65,37.6666,110590.0
2016-04-12 15:20:00,45.41,45.41,45.34,45.37,241324.0,37.6666,37.6666,37.6085,37.6334,241324.0
2016-04-12 15:30:00,45.38,45.42,45.32,45.34,272219.0,37.6417,37.6749,37.5919,37.6085,272219.0
2016-04-12 15:40:00,45.34,45.39,45.3,45.31,344454.0,37.6085,37.65,37.5753,37.5836,344454.0
2016-04-12 15:50:00,45.31,45.37,45.3,45.36,557786.0,37.5836,37.6334,37.5753,37.6251,557786.0
2016-04-13 09:30:00,45.63,45.69,45.59,45.66,384677.0,37.8491,37.8988,37.8159,37.8739,384677.0
2016-04-13 09:40:00,45.67,45.75,45.62,45.66,260194.0,37.8822,37.9486,37.8408,37.8739,260194.0
2016-04-13 09:50:00,45.65,45.75,45.63,45.74,127686.0,37.8657,37.9486,37.8491,37.9403,127686.0
2016-04-13 10:00:00,45.75,45.77,45.7,45.7,141555.0,37.9486,37.9652,37.9071,37.9071,141555.0
2016-04-13 10:10:00,45.7,45.75,45.68,45.74,157797.0,37.9071,37.9486,37.8905,37.9403,157797.0
2016-04-13 10:20:00,45.74,45.76,45.7,45.73,120846.0,37.9403,37.9569,37.9071,37.932,120846.0
2016-04-13 10:30:00,45.73,45.75,45.6,45.62,139441.0,37.932,37.9486,37.8242,37.8408,139441.0
2016-04-13 10:40:00,45.62,45.74,45.62,45.74,130818.0,37.8408,37.9403,37.8408,37.9403,130818.0
2016-04-13 10:50:00,45.73,45.83,45.72,45.74,380536.0,37.932,38.015,37.9237,37.9403,380536.0
2016-04-13 11:00:00,45.74,45.81,45.73,45.81,306513.0,37.9403,37.9984,37.932,37.9984,306513.0
2016-04-13 11:10:00,45.82,45.84,45.77,45.8,78998.0,38.0067,38.0233,37.9652,37.9901,78998.0
2016-04-13 11:20:00,45.8,45.84,45.76,45.81,88965.0,37.9901,38.0233,37.9569,37.9984,88965.0
2016-04-13 11:30:00,45.82,45.88,45.82,45.87,127976.0,38.0067,38.0564,38.0067,38.0481,127976.0
2016-04-13 11:40:00,45.88,45.9,45.85,45.88,122306.0,38.0564,38.073,38.0315,38.0564,122306.0
2016-04-13 11:50:00,45.88,45.91,45.87,45.9,78251.0,38.0564,38.0813,38.0481,38.073,78251.0
2016-04-13 12:00:00,45.89,45.89,45.85,45.87,39936.0,38.0647,38.0647,38.0315,38.0481,39936.0
2016-04-13 12:10:00,45.88,45.9,45.76,45.78,74566.0,38.0564,38.073,37.9569,37.9735,74566.0
2016-04-13 12:20:00,45.78,45.82,45.76,45.81,69977.0,37.9735,38.0067,37.9569,37.9984,69977.0
2016-04-13 12:30:00,45.81,45.82,45.76,45.79,37742.0,37.9984,38.0067,37.9569,37.9818,37742.0
2016-04-13 12:40:00,45.78,45.8,45.77,45.78,72020.0,37.9735,37.9901,37.9652,37.9735,72020.0
2016-04-13 12:50:00,45.78,45.79,45.74,45.76,30701.0,37.9735,37.9818,37.9403,37.9569,30701.0
2016-04-13 13:00:00,45.76,45.79,45.73,45.74,36991.0,37.9569,37.9818,37.932,37.9403,36991.0
2016-04-13 13:10:00,45.73,45.77,45.72,45.77,49797.0,37.932,37.9652,37.9237,37.9652,49797.0
2016-04-13 13:20:00,45.77,45.8,45.77,45.8,37419.0,37.9652,37.9901,37.9652,37.9901,37419.0
2016-04-13 13:30:00,45.8,45.82,45.76,45.82,36569.0,37.9901,38.0067,37.9569,38.0067,36569.0
2016-04-13 13:40:00,45.83,45.87,45.81,45.86,36158.0,38.015,38.0481,37.9984,38.0398,36158.0
2016-04-13 13:50:00,45.86,45.91,45.83,45.9,88163.0,38.0398,38.0813,38.015,38.073,88163.0
2016-04-13 14:00:00,45.9,45.93,45.87,45.93,56850.0,38.073,38.0979,38.0481,38.0979,56850.0
2016-04-13 14:10:00,45.93,45.93,45.87,45.89,61466.0,38.0979,38.0979,38.0481,38.0647,61466.0
2016-04-13 14:20:00,45.9,45.91,45.85,45.85,63156.0,38.073,38.0813,38.0315,38.0315,63156.0
2016-04-13 14:30:00,45.85,45.91,45.85,45.9,56798.0,38.0315,38.0813,38.0315,38.073,56798.0
2016-04-13 14:40:00,45.9,45.91,45.87,45.88,32283.0,38.073,38.0813,38.0481,38.0564,32283.0
2016-04-13 14:50:00,45.88,45.9,45.87,45.88,25182.0,38.0564,38.073,38.0481,38.0564,25182.0
2016-04-13 15:00:00,45.87,45.94,45.87,45.93,108838.0,38.0481,38.1062,38.0481,38.0979,108838.0
2016-04-13 15:10:00,45.92,45.94,45.9,45.92,100641.0,38.0896,38.1062,38.073,38.0896,100641.0
2016-04-13 15:20:00,45.92,45.92,45.88,45.9,168082.0,38.0896,38.0896,38.0564,38.073,168082.0
2016-04-13 15:30:00,45.9,45.94,45.88,45.91,143442.0,38.073,38.1062,38.0564,38.0813,143442.0
2016-04-13 15:40:00,45.9,45.93,45.87,45.88,172789.0,38.073,38.0979,38.0481,38.0564,172789.0
2016-04-13 15:50:00,45.88,45.93,45.87,45.92,315571.0,38.0564,38.0979,38.0481,38.0896,315571.0
2016-04-14 09:30:00,46.02,46.07,45.76,45.83,229091.0,38.1726,38.214,37.9569,38.015,229091.0
2016-04-14 09:40:00,45.82,45.85,45.76,45.84,170649.0,38.0067,38.0315,37.9569,38.0233,170649.0
2016-04-14 09:50:00,45.84,45.84,45.74,45.76,61122.0,38.0233,38.0233,37.9403,37.9569,61122.0
2016-04-14 10:00:00,45.76,45.83,45.74,45.83,88178.0,37.9569,38.015,37.9403,38.015,88178.0
2016-04-14 10:10:00,45.83,45.89,45.79,45.88,93890.0,38.015,38.0647,37.9818,38.0564,93890.0
2016-04-14 10:20:00,45.88,45.96,45.88,45.91,67127.0,38.0564,38.1228,38.0564,38.0813,67127.0
2016-04-14 10:30:00,45.91,45.94,45.86,45.87,87984.0,38.0813,38.1062,38.0398,38.0481,87984.0
2016-04-14 10:40:00,45.87,45.9,45.81,45.82,43499.0,38.0481,38.073,37.9984,38.0067,43499.0
2016-04-14 10:50:00,45.82,45.93,45.82,45.9,61070.0,38.0067,38.0979,38.0067,38.073,61070.0
2016-04-14 11:00:00,45.89,45.96,45.89,45.96,121971.0,38.0647,38.1228,38.0647,38.1228,121971.0
2016-04-14 11:10:00,45.96,45.97,45.91,45.91,59889.0,38.1228,38.1311,38.0813,38.0813,59889.0
2016-04-14 11:20:00,45.91,45.91,45.84,45.88,53876.0,38.0813,38.0813,38.0233,38.0564,53876.0
2016-04-14 11:30:00,45.88,45.92,45.86,45.87,58977.0,38.0564,38.0896,38.0398,38.0481,58977.0
2016-04-14 11:40:00,45.86,45.86,45.78,45.78,40788.0,38.0398,38.0398,37.9735,37.9735,40788.0
2016-04-14 11:50:00,45.78,45.79,45.74,45.77,65128.0,37.9735,37.9818,37.9403,37.9652,65128.0
2016-04-14 12:00:00,45.77,45.77,45.72,45.75,45220.0,37.9652,37.9652,37.9237,37.9486,45220.0
2016-04-14 12:10:00,45.75,45.76,45.73,45.76,52799.0,37.9486,37.9569,37.932,37.9569,52799.0
2016-04-14 12:20:00,45.75,45.78,45.74,45.76,38323.0,37.9486,37.9735,37.9403,37.9569,38323.0
2016-04-14 12:30:00,45.77,45.78,45.73,45.76,103256.0,37.9652,37.9735,37.932,37.9569,103256.0
2016-04-14 12:40:00,45.76,45.82,45.75,45.81,45663.0,37.9569,38.0067,37.9486,37.9984,45663.0
2016-04-14 12:50:00,45.81,45.87,45.8,45.86,60150.0,37.9984,38.0481,37.9901,38.0398,60150.0
2016-04-14 13:00:00,45.86,45.88,45.85,45.88,133401.0,38.0398,38.0564,38.0315,38.0564,133401.0
2016-04-14 13:10:00,45.88,45.88,45.83,45.83,60752.0,38.0564,38.0564,38.015,38.015,60752.0
2016-04-14 13:20:00,45.83,45.84,45.81,45.82,28339.0,38.015,38.0233,37.9984,38.0067,28339.0
2016-04-14 13:30:00,45.81,45.82,45.78,45.8,30999.0,37.9984,38.0067,37.9735,37.9901,30999.0
2016-04-14 13:40:00,45.8,45.85,45.8,45.8,36709.0,37.9901,38.0315,37.9901,37.9901,36709.0
2016-04-14 13:50:00,45.8,45.8,45.77,45.78,67269.0,37.9901,37.9901,37.9652,37.9735,67269.0
2016-04-14 14:00:00,45.77,45.79,45.74,45.79,50060.0,37.9652,37.9818,37.9403,37.9818,50060.0
2016-04-14 14:10:00,45.79,45.85,45.79,45.83,51916.0,37.9818,38.0315,37.9818,38.015,51916.0
2016-04-14 14:20:00,45.83,45.87,45.82,45.85,84626.0,38.015,38.0481,38.0067,38.0315,84626.0
2016-04-14 14:30:00,45.85,45.85,45.79,45.82,52048.0,38.0315,38.0315,37.9818,38.0067,52048.0
2016-04-14 14:40:00,45.82,45.85,45.81,45.82,45084.0,38.0067,38.0315,37.9984,38.0067,45084.0
2016-04-14 14:50:00,45.82,45.86,45.81,45.84,60121.0,38.0067,38.0398,37.9984,38.0233,60121.0
2016-04-14 15:00:00,45.84,45.87,45.82,45.82,50772.0,38.0233,38.0481,38.0067,38.0067,50772.0
2016-04-14 15:10:00,45.83,45.84,45.79,45.82,49992.0,38.015,38.0233,37.9818,38.0067,49992.0
2016-04-14 15:20:00,45.82,45.86,45.82,45.85,147777.0,38.0067,38.0398,38.0067,38.0315,147777.0
2016-04-14 15:30:00,45.84,45.89,45.84,45.88,193063.0,38.0233,38.0647,38.0233,38.0564,193063.0
2016-04-14 15:40:00,45.87,45.88,45.84,45.84,102372.0,38.0481,38.0564,38.0233,38.0233,102372.0
2016-04-14 15:50:00,45.84,45.87,45.82,45.83,356919.0,38.0233,38.0481,38.0067,38.015,356919.0
2016-04-15 09:30:00,45.94,45.94,45.71,45.74,176310.0,38.1062,38.1062,37.9154,37.9403,176310.0
2016-04-15 09:40:00,45.73,45.77,45.64,45.68,142380.0,37.932,37.9652,37.8574,37.8905,142380.0
2016-04-15 09:50:00,45.7,45.86,45.7,45.79,73526.0,37.9071,38.0398,37.9071,37.9818,73526.0
2016-04-15 10:00:00,45.79,45.85,45.77,45.79,310595.0,37.9818,38.0315,37.9652,37.9818,310595.0
2016-04-15 10:10:00,45.79,45.79,45.68,45.75,87542.0,37.9818,37.9818,37.8905,37.9486,87542.0
2016-04-15 10:20:00,45.75,45.87,45.74,45.87,72786.0,37.9486,38.0481,37.9403,38.0481,72786.0
2016-04-15 10:30:00,45.86,45.88,45.82,45.86,48762.0,38.0398,38.0564,38.0067,38.0398,48762.0
2016-04-15 10:40:00,45.86,45.86,45.79,45.85,43487.0,38.0398,38.0398,37.9818,38.0315,43487.0
2016-04-15 10:50:00,45.85,45.88,45.84,45.87,67526.0,38.0315,38.0564,38.0233,38.0481,67526.0
2016-04-15 11:00:00,45.87,45.92,45.87,45.89,63195.0,38.0481,38.0896,38.0481,38.0647,63195.0
2016-04-15 11:10:00,45.88,45.9,45.86,45.9,39297.0,38.0564,38.073,38.0398,38.073,39297.0
2016-04-15 11:20:00,45.9,45.95,45.9,45.94,44760.0,38.073,38.1145,38.073,38.1062,44760.0
2016-04-15 11:30:00,45.94,45.98,45.92,45.98,24875.0,38.1062,38.1394,38.0896,38.1394,24875.0
2016-04-15 11:40:00,45.98,45.99,45.95,45.98,42418.0,38.1394,38.1477,38.1145,38.1394,42418.0
2016-04-15 11:50:00,45.99,45.99,45.96,45.97,30927.0,38.1477,38.1477,38.1228,38.1311,30927.0
2016-04-15 12:00:00,45.97,46.01,45.96,46.0,49079.0,38.1311,38.1643,38.1228,38.156,49079.0
2016-04-15 12:10:00,46.0,46.03,45.99,46.01,55178.0,38.156,38.1809,38.1477,38.1643,55178.0
2016-04-15 12:20:00,46.01,46.03,46.0,46.01,69062.0,38.1643,38.1809,38.156,38.1643,69062.0
2016-04-15 12:30:00,46.01,46.03,45.99,46.0,32733.0,38.1643,38.1809,38.1477,38.156,32733.0
2016-04-15 12:40:00,46.0,46.01,45.98,45.99,21658.0,38.156,38.1643,38.1394,38.1477,21658.0
2016-04-15 12:50:00,45.98,45.99,45.95,45.96,48970.0,38.1394,38.1477,38.1145,38.1228,48970.0
2016-04-15 13:00:00,45.96,46.05,45.96,46.05,58343.0,38.1228,38.1974,38.1228,38.1974,58343.0
2016-04-15 13:10:00,46.04,46.04,46.02,46.02,23857.0,38.1891,38.1891,38.1726,38.1726,23857.0
2016-04-15 13:20:00,46.03,46.04,46.01,46.03,57497.0,38.1809,38.1891,38.1643,38.1809,57497.0
2016-04-15 13:30:00,46.02,46.02,45.96,45.97,62970.0,38.1726,38.1726,38.1228,38.1311,62970.0
2016-04-15 13:40:00,45.96,45.97,45.94,45.96,28225.0,38.1228,38.1311,38.1062,38.1228,28225.0
2016-04-15 13:50:00,45.96,45.99,45.96,45.98,45241.0,38.1228,38.1477,38.1228,38.1394,45241.0
2016-04-15 14:00:00,45.97,45.99,45.97,45.98,31367.0,38.1311,38.1477,38.1311,38.1394,31367.0
2016-04-15 14:10:00,45.98,45.98,45.94,45.96,26728.0,38.1394,38.1394,38.1062,38.1228,26728.0
2016-04-15 14:20:00,45.95,45.99,45.93,45.98,23332.0,38.1145,38.1477,38.0979,38.1394,23332.0
2016-04-15 14:30:00,45.99,46.01,45.97,46.01,29883.0,38.1477,38.1643,38.1311,38.1643,29883.0
2016-04-15 14:40:00,46.01,46.03,45.99,46.03,34583.0,38.1643,38.1809,38.1477,38.1809,34583.0
2016-04-15 14:50:00,46.04,46.05,46.01,46.05,84910.0,38.1891,38.1974,38.1643,38.1974,84910.0
2016-04-15 15:00:00,46.05,46.06,46.03,46.04,50816.0,38.1974,38.2057,38.1809,38.1891,50816.0
2016-04-15 15:10:00,46.04,46.06,46.01,46.04,42590.0,38.1891,38.2057,38.1643,38.1891,42590.0
2016-04-15 15:20:00,46.04,46.06,46.03,46.04,78932.0,38.1891,38.2057,38.1809,38.1891,78932.0
2016-04-15 15:30:00,46.04,46.06,46.02,46.02,99296.0,38.1891,38.2057,38.1726,38.1726,99296.0
2016-04-15 15:40:00,46.02,46.03,45.98,45.99,119549.0,38.1726,38.1809,38.1394,38.1477,119549.0
2016-04-15 15:50:00,45.98,46.05,45.98,46.02,440212.0,38.1394,38.1974,38.1394,38.1726,440212.0
2016-04-18 09:30:00,45.8,45.81,45.63,45.8,340552.0,37.9901,37.9984,37.8491,37.9901,340552.0
2016-04-18 09:40:00,45.81,45.89,45.79,45.88,66217.0,37.9984,38.0647,37.9818,38.0564,66217.0
2016-04-18 09:50:00,45.87,45.9,45.81,45.88,132326.0,38.0481,38.073,37.9984,38.0564,132326.0
2016-04-18 10:00:00,45.89,45.99,45.87,45.95,143863.0,38.0647,38.1477,38.0481,38.1145,143863.0
2016-04-18 10:10:00,45.95,45.98,45.86,45.86,92346.0,38.1145,38.1394,38.0398,38.0398,92346.0
2016-04-18 10:20:00,45.87,45.91,45.86,45.9,132214.0,38.0481,38.0813,38.0398,38.073,132214.0
2016-04-18 10:30:00,45.9,46.0,45.9,45.94,60282.0,38.073,38.156,38.073,38.1062,60282.0
2016-04-18 10:40:00,45.94,45.99,45.92,45.92,67122.0,38.1062,38.1477,38.0896,38.0896,67122.0
2016-04-18 10:50:00,45.93,46.03,45.92,46.03,45845.0,38.0979,38.1809,38.0896,38.1809,45845.0
2016-04-18 11:00:00,46.03,46.03,45.98,46.01,74946.0,38.1809,38.1809,38.1394,38.1643,74946.0
2016-04-18 11:10:00,46.01,46.07,46.0,46.05,60644.0,38.1643,38.214,38.156,38.1974,60644.0
2016-04-18 11:20:00,46.06,46.09,46.03,46.05,52835.0,38.2057,38.2306,38.1809,38.1974,52835.0
2016-04-18 11:30:00,46.05,46.07,46.03,46.06,27879.0,38.1974,38.214,38.1809,38.2057,27879.0
2016-04-18 11:40:00,46.06,46.1,46.05,46.06,44969.0,38.2057,38.2389,38.1974,38.2057,44969.0
2016-04-18 11:50:00,46.06,46.12,46.06,46.1,79596.0,38.2057,38.2555,38.2057,38.2389,79596.0
2016-04-18 12:00:00,46.09,46.13,46.09,46.09,36174.0,38.2306,38.2638,38.2306,38.2306,36174.0
2016-04-18 12:10:00,46.09,46.12,46.09,46.09,59151.0,38.2306,38.2555,38.2306,38.2306,59151.0
2016-04-18 12:20:00,46.09,46.16,46.09,46.13,212692.0,38.2306,38.2887,38.2306,38.2638,212692.0
2016-04-18 12:30:00,46.13,46.2,46.13,46.14,117150.0,38.2638,38.3219,38.2638,38.2721,117150.0
2016-04-18 12:40:00,46.14,46.15,46.13,46.14,48934.0,38.2721,38.2804,38.2638,38.2721,48934.0
2016-04-18 12:50:00,46.15,46.16,46.12,46.13,69438.0,38.2804,38.2887,38.2555,38.2638,69438.0
2016-04-18 13:00:00,46.13,46.16,46.13,46.15,62947.0,38.2638,38.2887,38.2638,38.2804,62947.0
2016-04-18 13:10:00,46.16,46.16,46.1,46.12,130350.0,38.2887,38.2887,38.2389,38.2555,130350.0
2016-04-18 13:20:00,46.12,46.17,46.12,46.17,67714.0,38.2555,38.297,38.2555,38.297,67714.0
2016-04-18 13:30:00,46.17,46.18,46.13,46.14,43135.0,38.297,38.3053,38.2638,38.2721,43135.0
2016-04-18 13:40:00,46.14,46.19,46.14,46.16,51978.0,38.2721,38.3136,38.2721,38.2887,51978.0
2016-04-18 13:50:00,46.16,46.19,46.16,46.19,74106.0,38.2887,38.3136,38.2887,38.3136,74106.0
2016-04-18 14:00:00,46.18,46.19,46.1,46.14,62067.0,38.3053,38.3136,38.2389,38.2721,62067.0
2016-04-18 14:10:00,46.14,46.15,46.11,46.13,54606.0,38.2721,38.2804,38.2472,38.2638,54606.0
2016-04-18 14:20:00,46.13,46.17,46.12,46.13,73083.0,38.2638,38.297,38.2555,38.2638,73083.0
2016-04-18 14:30:00,46.12,46.17,46.11,46.16,198512.0,38.2555,38.297,38.2472,38.2887,198512.0
2016-04-18 14:40:00,46.16,46.19,46.14,46.19,69449.0,38.2887,38.3136,38.2721,38.3136,69449.0
2016-04-18 14:50:00,46.19,46.22,46.16,46.18,134478.0,38.3136,38.3385,38.2887,38.3053,134478.0
2016-04-18 15:00:00,46.18,46.18,46.15,46.17,65381.0,38.3053,38.3053,38.2804,38.297,65381.0
2016-04-18 15:10:00,46.18,46.19,46.14,46.19,134295.0,38.3053,38.3136,38.2721,38.3136,134295.0
2016-04-18 15:20:00,46.19,46.2,46.17,46.19,162576.0,38.3136,38.3219,38.297,38.3136,162576.0
2016-04-18 15:30:00,46.19,46.21,46.16,46.16,159102.0,38.3136,38.3302,38.2887,38.2887,159102.0
2016-04-18 15:40:00,46.17,46.23,46.17,46.2,262704.0,38.297,38.3467,38.297,38.3219,262704.0
2016-04-18 15:50:00,46.21,46.24,46.2,46.24,503715.0,38.3302,38.355,38.3219,38.355,503715.0
2016-04-19 09:30:00,46.42,46.76,46.35,46.68,406443.0,38.5043,38.7864,38.4463,38.72,406443.0
2016-04-19 09:40:00,46.68,46.8,46.63,46.8,201806.0,38.72,38.8196,38.6785,38.8196,201806.0
2016-04-19 09:50:00,46.81,46.93,46.8,46.93,124121.0,38.8278,38.9274,38.8196,38.9274,124121.0
2016-04-19 10:00:00,46.92,47.0,46.9,46.99,178491.0,38.9191,38.9854,38.9025,38.9772,178491.0
2016-04-19 10:10:00,46.99,47.05,46.98,47.01,194110.0,38.9772,39.0269,38.9689,38.9937,194110.0
2016-04-19 10:20:00,47.03,47.06,46.97,46.99,240030.0,39.0103,39.0352,38.9606,38.9772,240030.0
2016-04-19 10:30:00,46.99,47.03,46.96,47.0,154893.0,38.9772,39.0103,38.9523,38.9854,154893.0
2016-04-19 10:40:00,47.0,47.02,46.96,46.99,89006.0,38.9854,39.002,38.9523,38.9772,89006.0
2016-04-19 10:50:00,47.0,47.04,46.98,47.03,223720.0,38.9854,39.0186,38.9689,39.0103,223720.0
2016-04-19 11:00:00,47.04,47.07,47.03,47.06,64951.0,39.0186,39.0435,39.0103,39.0352,64951.0
2016-04-19 11:10:00,47.06,47.07,47.01,47.04,102292.0,39.0352,39.0435,38.9937,39.0186,102292.0
2016-04-19 11:20:00,47.05,47.07,47.03,47.06,64740.0,39.0269,39.0435,39.0103,39.0352,64740.0
2016-04-19 11:30:00,47.06,47.11,47.02,47.08,178006.0,39.0352,39.0767,39.002,39.0518,178006.0
2016-04-19 11:40:00,47.08,47.08,47.02,47.05,83474.0,39.0518,39.0518,39.002,39.0269,83474.0
2016-04-19 11:50:00,47.06,47.06,46.94,46.94,167336.0,39.0352,39.0352,38.9357,38.9357,167336.0
2016-04-19 12:00:00,46.95,46.96,46.92,46.95,206601.0,38.944,38.9523,38.9191,38.944,206601.0
2016-04-19 12:10:00,46.95,46.96,46.86,46.87,167581.0,38.944,38.9523,38.8693,38.8776,167581.0
2016-04-19 12:20:00,46.86,46.91,46.86,46.9,117480.0,38.8693,38.9108,38.8693,38.9025,117480.0
2016-04-19 12:30:00,46.9,46.9,46.85,46.87,79951.0,38.9025,38.9025,38.861,38.8776,79951.0
2016-04-19 12:40:00,46.88,46.89,46.85,46.86,113774.0,38.8859,38.8942,38.861,38.8693,113774.0
2016-04-19 12:50:00,46.85,46.93,46.84,46.92,98376.0,38.861,38.9274,38.8527,38.9191,98376.0
2016-04-19 13:00:00,46.93,46.95,46.93,46.94,37972.0,38.9274,38.944,38.9274,38.9357,37972.0
2016-04-19 13:10:00,46.94,47.0,46.92,46.98,44552.0,38.9357,38.9854,38.9191,38.9689,44552.0
2016-04-19 13:20:00,46.98,47.03,46.97,47.0,123080.0,38.9689,39.0103,38.9606,38.9854,123080.0
2016-04-19 13:30:00,46.99,46.99,46.96,46.99,241158.0,38.9772,38.9772,38.9523,38.9772,241158.0
2016-04-19 13:40:00,47.0,47.07,46.99,47.06,66745.0,38.9854,39.0435,38.9772,39.0352,66745.0
2016-04-19 13:50:00,47.05,47.1,47.05,47.09,36561.0,39.0269,39.0684,39.0269,39.0601,36561.0
2016-04-19 14:00:00,47.09,47.11,47.03,47.07,140608.0,39.0601,39.0767,39.0103,39.0435,140608.0
2016-04-19 14:10:00,47.07,47.1,47.06,47.09,99811.0,39.0435,39.0684,39.0352,39.0601,99811.0
2016-04-19 14:20:00,47.08,47.13,47.07,47.09,62890.0,39.0518,39.0933,39.0435,39.0601,62890.0
2016-04-19 14:30:00,47.1,47.14,47.08,47.1,93347.0,39.0684,39.1016,39.0518,39.0684,93347.0
2016-04-19 14:40:00,47.1,47.18,47.09,47.18,79319.0,39.0684,39.1348,39.0601,39.1348,79319.0
2016-04-19 14:50:00,47.18,47.19,47.15,47.16,77097.0,39.1348,39.143,39.1099,39.1182,77097.0
2016-04-19 15:00:00,47.16,47.21,47.13,47.19,139231.0,39.1182,39.1596,39.0933,39.143,139231.0
2016-04-19 15:10:00,47.2,47.26,47.18,47.21,269252.0,39.1513,39.2011,39.1348,39.1596,269252.0
2016-04-19 15:20:00,47.21,47.24,47.2,47.23,108765.0,39.1596,39.1845,39.1513,39.1762,108765.0
2016-04-19 15:30:00,47.24,47.25,47.19,47.22,357227.0,39.1845,39.1928,39.143,39.1679,357227.0
2016-04-19 15:40:00,47.22,47.23,47.19,47.21,165963.0,39.1679,39.1762,39.143,39.1596,165963.0
2016-04-19 15:50:00,47.21,47.24,47.2,47.23,496544.0,39.1596,39.1845,39.1513,39.1762,496544.0
2016-04-20 09:30:00,47.29,47.29,47.11,47.16,317259.0,39.226,39.226,39.0767,39.1182,317259.0
2016-04-20 09:40:00,47.16,47.16,47.04,47.12,112161.0,39.1182,39.1182,39.0186,39.085,112161.0
2016-04-20 09:50:00,47.12,47.21,47.09,47.21,101660.0,39.085,39.1596,39.0601,39.1596,101660.0
2016-04-20 10:00:00,47.21,47.22,47.06,47.09,278586.0,39.1596,39.1679,39.0352,39.0601,278586.0
2016-04-20 10:10:00,47.1,47.18,46.97,46.97,538447.0,39.0684,39.1348,38.9606,38.9606,538447.0
2016-04-20 10:20:00,46.97,47.03,46.97,47.01,141694.0,38.9606,39.0103,38.9606,38.9937,141694.0
2016-04-20 10:30:00,47.02,47.08,46.97,47.0,145014.0,39.002,39.0518,38.9606,38.9854,145014.0
2016-04-20 10:40:00,47.0,47.06,46.97,47.02,122415.0,38.9854,39.0352,38.9606,39.002,122415.0
2016-04-20 10:50:00,47.01,47.05,46.96,47.01,145263.0,38.9937,39.0269,38.9523,38.9937,145263.0
2016-04-20 11:00:00,47.01,47.05,47.0,47.05,141776.0,38.9937,39.0269,38.9854,39.0269,141776.0
2016-04-20 11:10:00,47.05,47.16,47.03,47.15,132719.0,39.0269,39.1182,39.0103,39.1099,132719.0
2016-04-20 11:20:00,47.15,47.19,47.14,47.16,113757.0,39.1099,39.143,39.1016,39.1182,113757.0
2016-04-20 11:30:00,47.16,47.2,47.13,47.18,94494.0,39.1182,39.1513,39.0933,39.1348,94494.0
2016-04-20 11:40:00,47.18,47.23,47.17,47.17,100884.0,39.1348,39.1762,39.1265,39.1265,100884.0
2016-04-20 11:50:00,47.18,47.21,47.16,47.17,77547.0,39.1348,39.1596,39.1182,39.1265,77547.0
2016-04-20 12:00:00,47.17,47.19,47.14,47.17,63253.0,39.1265,39.143,39.1016,39.1265,63253.0
2016-04-20 12:10:00,47.17,47.18,47.12,47.16,75572.0,39.1265,39.1348,39.085,39.1182,75572.0
2016-04-20 12:20:00,47.15,47.16,47.12,47.15,178710.0,39.1099,39.1182,39.085,39.1099,178710.0
2016-04-20 12:30:00,47.15,47.18,47.13,47.16,83234.0,39.1099,39.1348,39.0933,39.1182,83234.0
2016-04-20 12:40:00,47.17,47.21,47.16,47.21,80098.0,39.1265,39.1596,39.1182,39.1596,80098.0
2016-04-20 12:50:00,47.2,47.21,47.16,47.16,44775.0,39.1513,39.1596,39.1182,39.1182,44775.0
2016-04-20 13:00:00,47.17,47.23,47.16,47.23,101733.0,39.1265,39.1762,39.1182,39.1762,101733.0
2016-04-20 13:10:00,47.23,47.23,47.2,47.21,67429.0,39.1762,39.1762,39.1513,39.1596,67429.0
2016-04-20 13:20:00,47.21,47.22,47.19,47.21,73527.0,39.1596,39.1679,39.143,39.1596,73527.0
2016-04-20 13:30:00,47.2,47.25,47.2,47.22,78831.0,39.1513,39.1928,39.1513,39.1679,78831.0
2016-04-20 13:40:00,47.22,47.24,47.21,47.22,87934.0,39.1679,39.1845,39.1596,39.1679,87934.0
2016-04-20 13:50:00,47.22,47.25,47.22,47.23,76183.0,39.1679,39.1928,39.1679,39.1762,76183.0
2016-04-20 14:00:00,47.23,47.27,47.22,47.26,70597.0,39.1762,39.2094,39.1679,39.2011,70597.0
2016-04-20 14:10:00,47.26,47.27,47.25,47.27,122847.0,39.2011,39.2094,39.1928,39.2094,122847.0
2016-04-20 14:20:00,47.27,47.28,47.25,47.26,93633.0,39.2094,39.2177,39.1928,39.2011,93633.0
2016-04-20 14:30:00,47.26,47.3,47.25,47.28,91784.0,39.2011,39.2343,39.1928,39.2177,91784.0
2016-04-20 14:40:00,47.28,47.29,47.26,47.28,58825.0,39.2177,39.226,39.2011,39.2177,58825.0
2016-04-20 14:50:00,47.29,47.32,47.28,47.3,119824.0,39.226,39.2509,39.2177,39.2343,119824.0
2016-04-20 15:00:00,47.3,47.32,47.22,47.22,217415.0,39.2343,39.2509,39.1679,39.1679,217415.0
2016-04-20 15:10:00,47.22,47.23,47.19,47.2,255820.0,39.1679,39.1762,39.143,39.1513,255820.0
2016-04-20 15:20:00,47.2,47.23,47.18,47.2,251908.0,39.1513,39.1762,39.1348,39.1513,251908.0
2016-04-20 15:30:00,47.2,47.21,47.15,47.16,203255.0,39.1513,39.1596,39.1099,39.1182,203255.0
2016-04-20 15:40:00,47.16,47.16,47.08,47.12,269760.0,39.1182,39.1182,39.0518,39.085,269760.0
2016-04-20 15:50:00,47.11,47.14,47.09,47.11,313411.0,39.0767,39.1016,39.0601,39.0767,313411.0
2016-04-21 09:30:00,47.19,47.41,47.16,47.38,543134.0,39.143,39.3255,39.1182,39.3006,543134.0
2016-04-21 09:40:00,47.38,47.38,47.17,47.22,250841.0,39.3006,39.3006,39.1265,39.1679,250841.0
2016-04-21 09:50:00,47.25,47.3,47.09,47.09,196855.0,39.1928,39.2343,39.0601,39.0601,196855.0
2016-04-21 10:00:00,47.08,47.13,46.97,47.04,758051.0,39.0518,39.0933,38.9606,39.0186,758051.0
2016-04-21 10:10:00,47.03,47.17,47.01,47.12,174608.0,39.0103,39.1265,38.9937,39.085,174608.0
2016-04-21 10:20:00,47.13,47.17,47.07,47.11,125591.0,39.0933,39.1265,39.0435,39.0767,125591.0
2016-04-21 10:30:00,47.11,47.11,46.93,47.04,175720.0,39.0767,39.0767,38.9274,39.0186,175720.0
2016-04-21 10:40:00,47.05,47.08,46.99,47.0,137524.0,39.0269,39.0518,38.9772,38.9854,137524.0
2016-04-21 10:50:00,47.0,47.14,47.0,47.08,88287.0,38.9854,39.1016,38.9854,39.0518,88287.0
2016-04-21 11:00:00,47.08,47.13,47.07,47.1,58124.0,39.0518,39.0933,39.0435,39.0684,58124.0
2016-04-21 11:10:00,47.09,47.14,47.07,47.14,66362.0,39.0601,39.1016,39.0435,39.1016,66362.0
2016-04-21 11:20:00,47.14,47.18,47.13,47.15,91645.0,39.1016,39.1348,39.0933,39.1099,91645.0
2016-04-21 11:30:00,47.15,47.17,47.12,47.16,69419.0,39.1099,39.1265,39.085,39.1182,69419.0
2016-04-21 11:40:00,47.16,47.18,47.13,47.15,66468.0,39.1182,39.1348,39.0933,39.1099,66468.0
2016-04-21 11:50:00,47.15,47.26,47.15,47.25,579163.0,39.1099,39.2011,39.1099,39.1928,579163.0
2016-04-21 12:00:00,47.25,47.28,47.19,47.26,203831.0,39.1928,39.2177,39.143,39.2011,203831.0
2016-04-21 12:10:00,47.27,47.27,47.19,47.23,46722.0,39.2094,39.2094,39.143,39.1762,46722.0
2016-04-21 12:20:00,47.22,47.22,47.15,47.19,63650.0,39.1679,39.1679,39.1099,39.143,63650.0
2016-04-21 12:30:00,47.19,47.23,47.19,47.19,39643.0,39.143,39.1762,39.143,39.143,39643.0
2016-04-21 12:40:00,47.19,47.22,47.17,47.18,52997.0,39.143,39.1679,39.1265,39.1348,52997.0
2016-04-21 12:50:00,47.18,47.21,47.15,47.19,59248.0,39.1348,39.1596,39.1099,39.143,59248.0
2016-04-21 13:00:00,47.18,47.21,47.08,47.08,61736.0,39.1348,39.1596,39.0518,39.0518,61736.0
2016-04-21 13:10:00,47.08,47.11,47.06,47.09,68974.0,39.0518,39.0767,39.0352,39.0601,68974.0
2016-04-21 13:20:00,47.09,47.14,47.09,47.1,178935.0,39.0601,39.1016,39.0601,39.0684,178935.0
2016-04-21 13:30:00,47.09,47.11,47.05,47.09,64771.0,39.0601,39.0767,39.0269,39.0601,64771.0
2016-04-21 13:40:00,47.09,47.12,47.01,47.02,49977.0,39.0601,39.085,38.9937,39.002,49977.0
2016-04-21 13:50:00,47.01,47.02,46.99,46.99,49272.0,38.9937,39.002,38.9772,38.9772,49272.0
2016-04-21 14:00:00,46.98,46.99,46.93,46.93,56954.0,38.9689,38.9772,38.9274,38.9274,56954.0
2016-04-21 14:10:00,46.94,46.99,46.93,46.96,53184.0,38.9357,38.9772,38.9274,38.9523,53184.0
2016-04-21 14:20:00,46.96,46.99,46.92,46.95,44482.0,38.9523,38.9772,38.9191,38.944,44482.0
2016-04-21 14:30:00,46.95,46.95,46.89,46.91,63633.0,38.944,38.944,38.8942,38.9108,63633.0
2016-04-21 14:40:00,46.91,46.97,46.91,46.97,83780.0,38.9108,38.9606,38.9108,38.9606,83780.0
2016-04-21 14:50:00,46.97,46.99,46.95,46.97,96635.0,38.9606,38.9772,38.944,38.9606,96635.0
2016-04-21 15:00:00,46.97,47.02,46.96,46.99,68428.0,38.9606,39.002,38.9523,38.9772,68428.0
2016-04-21 15:10:00,46.99,47.0,46.91,46.91,110532.0,38.9772,38.9854,38.9108,38.9108,110532.0
2016-04-21 15:20:00,46.92,46.94,46.87,46.88,116394.0,38.9191,38.9357,38.8776,38.8859,116394.0
2016-04-21 15:30:00,46.88,46.94,46.88,46.94,139691.0,38.8859,38.9357,38.8859,38.9357,139691.0
2016-04-21 15:40:00,46.93,46.96,46.92,46.95,178439.0,38.9274,38.9523,38.9191,38.944,178439.0
2016-04-21 15:50:00,46.95,46.95,46.87,46.88,531813.0,38.944,38.944,38.8776,38.8859,531813.0
2016-04-22 09:30:00,47.03,47.26,46.95,47.22,545414.0,39.0103,39.2011,38.944,39.1679,545414.0
2016-04-22 09:40:00,47.22,47.27,47.16,47.24,209540.0,39.1679,39.2094,39.1182,39.1845,209540.0
2016-04-22 09:50:00,47.23,47.27,47.16,47.27,228302.0,39.1762,39.2094,39.1182,39.2094,228302.0
2016-04-22 10:00:00,47.28,47.29,47.2,47.21,119116.0,39.2177,39.226,39.1513,39.1596,119116.0
2016-04-22 10:10:00,47.2,47.32,47.18,47.25,131429.0,39.1513,39.2509,39.1348,39.1928,131429.0
2016-04-22 10:20:00,47.25,47.32,47.25,47.29,143205.0,39.1928,39.2509,39.1928,39.226,143205.0
2016-04-22 10:30:00,47.29,47.36,47.25,47.26,168071.0,39.226,39.2841,39.1928,39.2011,168071.0
2016-04-22 10:40:00,47.26,47.26,47.14,47.15,173598.0,39.2011,39.2011,39.1016,39.1099,173598.0
2016-04-22 10:50:00,47.15,47.24,47.13,47.15,78690.0,39.1099,39.1845,39.0933,39.1099,78690.0
2016-04-22 11:00:00,47.15,47.2,47.05,47.05,110269.0,39.1099,39.1513,39.0269,39.0269,110269.0
2016-04-22 11:10:00,47.05,47.1,46.99,47.01,292584.0,39.0269,39.0684,38.9772,38.9937,292584.0
2016-04-22 11:20:00,47.02,47.1,47.0,47.04,111282.0,39.002,39.0684,38.9854,39.0186,111282.0
2016-04-22 11:30:00,47.04,47.1,47.02,47.1,105293.0,39.0186,39.0684,39.002,39.0684,105293.0
2016-04-22 11:40:00,47.11,47.13,47.04,47.06,138505.0,39.0767,39.0933,39.0186,39.0352,138505.0
2016-04-22 11:50:00,47.07,47.08,47.01,47.07,50533.0,39.0435,39.0518,38.9937,39.0435,50533.0
2016-04-22 12:00:00,47.07,47.11,47.06,47.11,30751.0,39.0435,39.0767,39.0352,39.0767,30751.0
2016-04-22 12:10:00,47.1,47.12,47.03,47.03,71068.0,39.0684,39.085,39.0103,39.0103,71068.0
2016-04-22 12:20:00,47.03,47.05,46.98,47.0,66503.0,39.0103,39.0269,38.9689,38.9854,66503.0
2016-04-22 12:30:00,47.0,47.04,46.99,47.04,25691.0,38.9854,39.0186,38.9772,39.0186,25691.0
2016-04-22 12:40:00,47.03,47.05,46.98,46.99,63416.0,39.0103,39.0269,38.9689,38.9772,63416.0
2016-04-22 12:50:00,46.99,47.01,46.97,47.0,39455.0,38.9772,38.9937,38.9606,38.9854,39455.0
2016-04-22 13:00:00,47.0,47.08,47.0,47.07,34465.0,38.9854,39.0518,38.9854,39.0435,34465.0
2016-04-22 13:10:00,47.07,47.08,47.02,47.05,65733.0,39.0435,39.0518,39.002,39.0269,65733.0
2016-04-22 13:20:00,47.04,47.05,47.0,47.03,56689.0,39.0186,39.0269,38.9854,39.0103,56689.0
2016-04-22 13:30:00,47.03,47.11,47.02,47.11,63754.0,39.0103,39.0767,39.002,39.0767,63754.0
2016-04-22 13:40:00,47.11,47.28,47.11,47.22,333489.0,39.0767,39.2177,39.0767,39.1679,333489.0
2016-04-22 13:50:00,47.23,47.26,47.2,47.25,64086.0,39.1762,39.2011,39.1513,39.1928,64086.0
2016-04-22 14:00:00,47.25,47.28,47.22,47.22,278538.0,39.1928,39.2177,39.1679,39.1679,278538.0
2016-04-22 14:10:00,47.22,47.26,47.2,47.25,88088.0,39.1679,39.2011,39.1513,39.1928,88088.0
2016-04-22 14:20:00,47.25,47.29,47.23,47.27,102670.0,39.1928,39.226,39.1762,39.2094,102670.0
2016-04-22 14:30:00,47.27,47.27,47.21,47.24,70965.0,39.2094,39.2094,39.1596,39.1845,70965.0
2016-04-22 14:40:00,47.23,47.27,47.22,47.23,71149.0,39.1762,39.2094,39.1679,39.1762,71149.0
2016-04-22 14:50:00,47.24,47.24,47.18,47.22,106044.0,39.1845,39.1845,39.1348,39.1679,106044.0
2016-04-22 15:00:00,47.22,47.23,47.16,47.2,118885.0,39.1679,39.1762,39.1182,39.1513,118885.0
2016-04-22 15:10:00,47.2,47.22,47.11,47.13,102823.0,39.1513,39.1679,39.0767,39.0933,102823.0
2016-04-22 15:20:00,47.13,47.14,47.09,47.12,74616.0,39.0933,39.1016,39.0601,39.085,74616.0
2016-04-22 15:30:00,47.12,47.16,47.1,47.14,111984.0,39.085,39.1182,39.0684,39.1016,111984.0
2016-04-22 15:40:00,47.13,47.18,47.1,47.16,168423.0,39.0933,39.1348,39.0684,39.1182,168423.0
2016-04-22 15:50:00,47.16,47.21,47.13,47.19,373976.0,39.1182,39.1596,39.0933,39.143,373976.0
2016-04-25 09:30:00,47.16,47.16,46.85,47.04,405958.0,39.1182,39.1182,38.861,39.0186,405958.0
2016-04-25 09:40:00,47.02,47.02,46.91,46.95,183722.0,39.002,39.002,38.9108,38.944,183722.0
2016-04-25 09:50:00,46.95,46.98,46.89,46.95,227953.0,38.944,38.9689,38.8942,38.944,227953.0
2016-04-25 10:00:00,46.94,46.99,46.87,46.88,114155.0,38.9357,38.9772,38.8776,38.8859,114155.0
2016-04-25 10:10:00,46.88,46.9,46.8,46.82,143125.0,38.8859,38.9025,38.8196,38.8361,143125.0
2016-04-25 10:20:00,46.81,46.85,46.75,46.79,122187.0,38.8278,38.861,38.7781,38.8113,122187.0
2016-04-25 10:30:00,46.79,46.84,46.75,46.79,69290.0,38.8113,38.8527,38.7781,38.8113,69290.0
2016-04-25 10:40:00,46.78,46.8,46.73,46.76,84869.0,38.803,38.8196,38.7615,38.7864,84869.0
2016-04-25 10:50:00,46.75,46.77,46.7,46.76,187889.0,38.7781,38.7947,38.7366,38.7864,187889.0
2016-04-25 11:00:00,46.76,46.77,46.72,46.73,55295.0,38.7864,38.7947,38.7532,38.7615,55295.0
2016-04-25 11:10:00,46.73,46.83,46.72,46.79,57202.0,38.7615,38.8444,38.7532,38.8113,57202.0
2016-04-25 11:20:00,46.79,46.9,46.79,46.88,346293.0,38.8113,38.9025,38.8113,38.8859,346293.0
2016-04-25 11:30:00,46.88,46.89,46.81,46.83,65599.0,38.8859,38.8942,38.8278,38.8444,65599.0
2016-04-25 11:40:00,46.83,46.88,46.82,46.82,78190.0,38.8444,38.8859,38.8361,38.8361,78190.0
2016-04-25 11:50:00,46.82,46.82,46.74,46.77,54160.0,38.8361,38.8361,38.7698,38.7947,54160.0
2016-04-25 12:00:00,46.77,46.8,46.7,46.7,45814.0,38.7947,38.8196,38.7366,38.7366,45814.0
2016-04-25 12:10:00,46.71,46.78,46.7,46.77,51493.0,38.7449,38.803,38.7366,38.7947,51493.0
2016-04-25 12:20:00,46.78,46.8,46.76,46.79,106479.0,38.803,38.8196,38.7864,38.8113,106479.0
2016-04-25 12:30:00,46.79,46.82,46.77,46.79,63822.0,38.8113,38.8361,38.7947,38.8113,63822.0
2016-04-25 12:40:00,46.79,46.84,46.77,46.84,57983.0,38.8113,38.8527,38.7947,38.8527,57983.0
2016-04-25 12:50:00,46.84,46.95,46.84,46.91,52768.0,38.8527,38.944,38.8527,38.9108,52768.0
2016-04-25 13:00:00,46.91,46.91,46.87,46.87,30956.0,38.9108,38.9108,38.8776,38.8776,30956.0
2016-04-25 13:10:00,46.87,46.94,46.87,46.92,52858.0,38.8776,38.9357,38.8776,38.9191,52858.0
2016-04-25 13:20:00,46.93,46.96,46.91,46.91,58583.0,38.9274,38.9523,38.9108,38.9108,58583.0
2016-04-25 13:30:00,46.91,46.91,46.85,46.87,34325.0,38.9108,38.9108,38.861,38.8776,34325.0
2016-04-25 13:40:00,46.87,46.9,46.85,46.89,64131.0,38.8776,38.9025,38.861,38.8942,64131.0
2016-04-25 13:50:00,46.88,46.88,46.85,46.85,37642.0,38.8859,38.8859,38.861,38.861,37642.0
2016-04-25 14:00:00,46.85,46.88,46.81,46.82,63577.0,38.861,38.8859,38.8278,38.8361,63577.0
2016-04-25 14:10:00,46.82,46.83,46.78,46.79,67180.0,38.8361,38.8444,38.803,38.8113,67180.0
2016-04-25 14:20:00,46.8,46.81,46.77,46.8,48147.0,38.8196,38.8278,38.7947,38.8196,48147.0
2016-04-25 14:30:00,46.81,46.85,46.8,46.82,74303.0,38.8278,38.861,38.8196,38.8361,74303.0
2016-04-25 14:40:00,46.82,46.82,46.75,46.75,47219.0,38.8361,38.8361,38.7781,38.7781,47219.0
2016-04-25 14:50:00,46.75,46.79,46.73,46.76,122818.0,38.7781,38.8113,38.7615,38.7864,122818.0
2016-04-25 15:00:00,46.76,46.77,46.72,46.72,70491.0,38.7864,38.7947,38.7532,38.7532,70491.0
2016-04-25 15:10:00,46.73,46.75,46.69,46.71,82725.0,38.7615,38.7781,38.7283,38.7449,82725.0
2016-04-25 15:20:00,46.71,46.74,46.7,46.74,175129.0,38.7449,38.7698,38.7366,38.7698,175129.0
2016-04-25 15:30:00,46.74,46.81,46.73,46.8,100732.0,38.7698,38.8278,38.7615,38.8196,100732.0
2016-04-25 15:40:00,46.8,46.85,46.8,46.84,179839.0,38.8196,38.861,38.8196,38.8527,179839.0
2016-04-25 15:50:00,46.84,46.91,46.8,46.9,474323.0,38.8527,38.9108,38.8196,38.9025,474323.0
2016-04-26 09:30:00,47.09,47.27,47.08,47.12,280183.0,39.0601,39.2094,39.0518,39.085,280183.0
2016-04-26 09:40:00,47.12,47.26,47.05,47.16,278650.0,39.085,39.2011,39.0269,39.1182,278650.0
2016-04-26 09:50:00,47.16,47.2,47.09,47.16,215010.0,39.1182,39.1513,39.0601,39.1182,215010.0
2016-04-26 10:00:00,47.16,47.33,47.16,47.32,164009.0,39.1182,39.2592,39.1182,39.2509,164009.0
2016-04-26 10:10:00,47.33,47.33,47.23,47.27,148756.0,39.2592,39.2592,39.1762,39.2094,148756.0
2016-04-26 10:20:00,47.26,47.29,47.15,47.19,113638.0,39.2011,39.226,39.1099,39.143,113638.0
2016-04-26 10:30:00,47.18,47.18,47.13,47.16,62965.0,39.1348,39.1348,39.0933,39.1182,62965.0
2016-04-26 10:40:00,47.15,47.27,47.15,47.22,68151.0,39.1099,39.2094,39.1099,39.1679,68151.0
2016-04-26 10:50:00,47.22,47.24,47.19,47.21,72351.0,39.1679,39.1845,39.143,39.1596,72351.0
2016-04-26 11:00:00,47.21,47.24,47.18,47.18,91769.0,39.1596,39.1845,39.1348,39.1348,91769.0
2016-04-26 11:10:00,47.19,47.22,47.15,47.17,96027.0,39.143,39.1679,39.1099,39.1265,96027.0
2016-04-26 11:20:00,47.17,47.24,47.17,47.23,93550.0,39.1265,39.1845,39.1265,39.1762,93550.0
2016-04-26 11:30:00,47.24,47.25,47.22,47.23,70288.0,39.1845,39.1928,39.1679,39.1762,70288.0
2016-04-26 11:40:00,47.23,47.37,47.23,47.37,71059.0,39.1762,39.2924,39.1762,39.2924,71059.0
2016-04-26 11:50:00,47.36,47.4,47.32,47.34,54223.0,39.2841,39.3172,39.2509,39.2675,54223.0
2016-04-26 12:00:00,47.34,47.39,47.34,47.38,81805.0,39.2675,39.3089,39.2675,39.3006,81805.0
2016-04-26 12:10:00,47.38,47.38,47.33,47.35,30059.0,39.3006,39.3006,39.2592,39.2758,30059.0
2016-04-26 12:20:00,47.35,47.35,47.31,47.33,79756.0,39.2758,39.2758,39.2426,39.2592,79756.0
2016-04-26 12:30:00,47.33,47.33,47.27,47.27,26946.0,39.2592,39.2592,39.2094,39.2094,26946.0
2016-04-26 12:40:00,47.27,47.32,47.27,47.3,27710.0,39.2094,39.2509,39.2094,39.2343,27710.0
2016-04-26 12:50:00,47.3,47.3,47.26,47.28,57038.0,39.2343,39.2343,39.2011,39.2177,57038.0
2016-04-26 13:00:00,47.29,47.29,47.27,47.29,24682.0,39.226,39.226,39.2094,39.226,24682.0
2016-04-26 13:10:00,47.28,47.29,47.26,47.28,174611.0,39.2177,39.226,39.2011,39.2177,174611.0
2016-04-26 13:20:00,47.29,47.32,47.28,47.31,175802.0,39.226,39.2509,39.2177,39.2426,175802.0
2016-04-26 13:30:00,47.31,47.35,47.29,47.3,48760.0,39.2426,39.2758,39.226,39.2343,48760.0
2016-04-26 13:40:00,47.29,47.3,47.24,47.29,66999.0,39.226,39.2343,39.1845,39.226,66999.0
2016-04-26 13:50:00,47.28,47.33,47.28,47.33,55263.0,39.2177,39.2592,39.2177,39.2592,55263.0
2016-04-26 14:00:00,47.33,47.38,47.31,47.37,49481.0,39.2592,39.3006,39.2426,39.2924,49481.0
2016-04-26 14:10:00,47.37,47.46,47.37,47.45,71063.0,39.2924,39.367,39.2924,39.3587,71063.0
2016-04-26 14:20:00,47.45,47.49,47.39,47.4,56170.0,39.3587,39.3919,39.3089,39.3172,56170.0
2016-04-26 14:30:00,47.4,47.47,47.39,47.46,449401.0,39.3172,39.3753,39.3089,39.367,449401.0
2016-04-26 14:40:00,47.46,47.49,47.44,47.49,93675.0,39.367,39.3919,39.3504,39.3919,93675.0
2016-04-26 14:50:00,47.48,47.48,47.43,47.48,62199.0,39.3836,39.3836,39.3421,39.3836,62199.0
2016-04-26 15:00:00,47.48,47.49,47.42,47.42,160219.0,39.3836,39.3919,39.3338,39.3338,160219.0
2016-04-26 15:10:00,47.41,47.45,47.41,47.43,126013.0,39.3255,39.3587,39.3255,39.3421,126013.0
2016-04-26 15:20:00,47.43,47.45,47.4,47.45,180859.0,39.3421,39.3587,39.3172,39.3587,180859.0
2016-04-26 15:30:00,47.45,47.49,47.44,47.46,215090.0,39.3587,39.3919,39.3504,39.367,215090.0
2016-04-26 15:40:00,47.46,47.47,47.43,47.44,261040.0,39.367,39.3753,39.3421,39.3504,261040.0
2016-04-26 15:50:00,47.44,47.46,47.42,47.45,378077.0,39.3504,39.367,39.3338,39.3587,378077.0
2016-04-27 09:30:00,47.55,47.72,47.48,47.7,513702.0,39.4417,39.5827,39.3836,39.5661,513702.0
2016-04-27 09:40:00,47.7,47.72,47.58,47.62,163951.0,39.5661,39.5827,39.4665,39.4997,163951.0
2016-04-27 09:50:00,47.62,47.75,47.62,47.65,117494.0,39.4997,39.6076,39.4997,39.5246,117494.0
2016-04-27 10:00:00,47.65,47.7,47.63,47.67,152676.0,39.5246,39.5661,39.508,39.5412,152676.0
2016-04-27 10:10:00,47.66,47.7,47.6,47.65,150848.0,39.5329,39.5661,39.4831,39.5246,150848.0
2016-04-27 10:20:00,47.66,47.71,47.62,47.63,50489.0,39.5329,39.5744,39.4997,39.508,50489.0
2016-04-27 10:30:00,47.62,47.63,47.42,47.43,168536.0,39.4997,39.508,39.3338,39.3421,168536.0
2016-04-27 10:40:00,47.43,47.46,47.39,47.4,138946.0,39.3421,39.367,39.3089,39.3172,138946.0
2016-04-27 10:50:00,47.39,47.47,47.33,47.45,165135.0,39.3089,39.3753,39.2592,39.3587,165135.0
2016-04-27 11:00:00,47.44,47.47,47.39,47.45,129149.0,39.3504,39.3753,39.3089,39.3587,129149.0
2016-04-27 11:10:00,47.45,47.47,47.42,47.46,109579.0,39.3587,39.3753,39.3338,39.367,109579.0
2016-04-27 11:20:00,47.46,47.52,47.43,47.52,96217.0,39.367,39.4168,39.3421,39.4168,96217.0
2016-04-27 11:30:00,47.52,47.57,47.47,47.48,70065.0,39.4168,39.4582,39.3753,39.3836,70065.0
2016-04-27 11:40:00,47.49,47.56,47.46,47.54,113784.0,39.3919,39.45,39.367,39.4334,113784.0
2016-04-27 11:50:00,47.54,47.57,47.54,47.56,98215.0,39.4334,39.4582,39.4334,39.45,98215.0
2016-04-27 12:00:00,47.55,47.55,47.47,47.48,47367.0,39.4417,39.4417,39.3753,39.3836,47367.0
2016-04-27 12:10:00,47.48,47.51,47.45,47.48,101278.0,39.3836,39.4085,39.3587,39.3836,101278.0
2016-04-27 12:20:00,47.48,47.58,47.47,47.56,96587.0,39.3836,39.4665,39.3753,39.45,96587.0
2016-04-27 12:30:00,47.56,47.59,47.56,47.58,30328.0,39.45,39.4748,39.45,39.4665,30328.0
2016-04-27 12:40:00,47.58,47.61,47.57,47.6,68856.0,39.4665,39.4914,39.4582,39.4831,68856.0
2016-04-27 12:50:00,47.59,47.62,47.58,47.59,47283.0,39.4748,39.4997,39.4665,39.4748,47283.0
2016-04-27 13:00:00,47.58,47.59,47.55,47.58,43548.0,39.4665,39.4748,39.4417,39.4665,43548.0
2016-04-27 13:10:00,47.58,47.6,47.56,47.56,37191.0,39.4665,39.4831,39.45,39.45,37191.0
2016-04-27 13:20:00,47.55,47.55,47.5,47.52,58205.0,39.4417,39.4417,39.4002,39.4168,58205.0
2016-04-27 13:30:00,47.53,47.57,47.53,47.54,35475.0,39.4251,39.4582,39.4251,39.4334,35475.0
2016-04-27 13:40:00,47.54,47.57,47.53,47.55,90893.0,39.4334,39.4582,39.4251,39.4417,90893.0
2016-04-27 13:50:00,47.56,47.59,47.53,47.53,160718.0,39.45,39.4748,39.4251,39.4251,160718.0
2016-04-27 14:00:00,47.54,47.65,47.41,47.65,208737.0,39.4334,39.5246,39.3255,39.5246,208737.0
2016-04-27 14:10:00,47.65,47.74,47.59,47.73,110369.0,39.5246,39.5993,39.4748,39.591,110369.0
2016-04-27 14:20:00,47.74,47.79,47.72,47.76,181520.0,39.5993,39.6407,39.5827,39.6158,181520.0
2016-04-27 14:30:00,47.76,47.78,47.7,47.73,98344.0,39.6158,39.6324,39.5661,39.591,98344.0
2016-04-27 14:40:00,47.73,47.79,47.72,47.76,79558.0,39.591,39.6407,39.5827,39.6158,79558.0
2016-04-27 14:50:00,47.76,47.79,47.75,47.75,85723.0,39.6158,39.6407,39.6076,39.6076,85723.0
2016-04-27 15:00:00,47.75,47.78,47.73,47.76,77462.0,39.6076,39.6324,39.591,39.6158,77462.0
2016-04-27 15:10:00,47.77,47.82,47.76,47.81,164602.0,39.6241,39.6656,39.6158,39.6573,164602.0
2016-04-27 15:20:00,47.82,47.84,47.79,47.83,122953.0,39.6656,39.6822,39.6407,39.6739,122953.0
2016-04-27 15:30:00,47.83,47.87,47.82,47.86,296432.0,39.6739,39.7071,39.6656,39.6988,296432.0
2016-04-27 15:40:00,47.85,47.88,47.84,47.86,543439.0,39.6905,39.7154,39.6822,39.6988,543439.0
2016-04-27 15:50:00,47.85,47.86,47.77,47.8,420771.0,39.6905,39.6988,39.6241,39.649,420771.0
2016-04-28 09:30:00,47.47,47.47,47.2,47.29,280364.0,39.3753,39.3753,39.1513,39.226,280364.0
2016-04-28 09:40:00,47.27,47.32,47.18,47.28,189968.0,39.2094,39.2509,39.1348,39.2177,189968.0
2016-04-28 09:50:00,47.29,47.47,47.28,47.46,184413.0,39.226,39.3753,39.2177,39.367,184413.0
2016-04-28 10:00:00,47.45,47.61,47.42,47.56,218931.0,39.3587,39.4914,39.3338,39.45,218931.0
2016-04-28 10:10:00,47.56,47.61,47.53,47.59,143743.0,39.45,39.4914,39.4251,39.4748,143743.0
2016-04-28 10:20:00,47.59,47.66,47.55,47.62,116339.0,39.4748,39.5329,39.4417,39.4997,116339.0
2016-04-28 10:30:00,47.62,47.79,47.59,47.79,146282.0,39.4997,39.6407,39.4748,39.6407,146282.0
2016-04-28 10:40:00,47.8,47.81,47.67,47.75,112009.0,39.649,39.6573,39.5412,39.6076,112009.0
2016-04-28 10:50:00,47.74,47.76,47.67,47.74,110306.0,39.5993,39.6158,39.5412,39.5993,110306.0
2016-04-28 11:00:00,47.75,47.83,47.75,47.76,261188.0,39.6076,39.6739,39.6076,39.6158,261188.0
2016-04-28 11:10:00,47.76,47.84,47.75,47.84,236338.0,39.6158,39.6822,39.6076,39.6822,236338.0
2016-04-28 11:20:00,47.83,47.87,47.82,47.86,307747.0,39.6739,39.7071,39.6656,39.6988,307747.0
2016-04-28 11:30:00,47.85,47.9,47.85,47.89,50161.0,39.6905,39.732,39.6905,39.7237,50161.0
2016-04-28 11:40:00,47.89,47.91,47.82,47.83,76665.0,39.7237,39.7403,39.6656,39.6739,76665.0
2016-04-28 11:50:00,47.83,47.86,47.82,47.83,82109.0,39.6739,39.6988,39.6656,39.6739,82109.0
2016-04-28 12:00:00,47.83,47.87,47.82,47.82,87117.0,39.6739,39.7071,39.6656,39.6656,87117.0
2016-04-28 12:10:00,47.82,47.83,47.69,47.69,67341.0,39.6656,39.6739,39.5578,39.5578,67341.0
2016-04-28 12:20:00,47.69,47.7,47.67,47.7,137118.0,39.5578,39.5661,39.5412,39.5661,137118.0
2016-04-28 12:30:00,47.7,47.77,47.66,47.76,147607.0,39.5661,39.6241,39.5329,39.6158,147607.0
2016-04-28 12:40:00,47.75,47.79,47.73,47.78,148840.0,39.6076,39.6407,39.591,39.6324,148840.0
2016-04-28 12:50:00,47.79,47.82,47.78,47.8,114386.0,39.6407,39.6656,39.6324,39.649,114386.0
2016-04-28 13:00:00,47.8,47.81,47.73,47.74,136839.0,39.649,39.6573,39.591,39.5993,136839.0
2016-04-28 13:10:00,47.74,47.74,47.66,47.67,54656.0,39.5993,39.5993,39.5329,39.5412,54656.0
2016-04-28 13:20:00,47.66,47.69,47.64,47.65,75850.0,39.5329,39.5578,39.5163,39.5246,75850.0
2016-04-28 13:30:00,47.65,47.67,47.63,47.64,34507.0,39.5246,39.5412,39.508,39.5163,34507.0
2016-04-28 13:40:00,47.63,47.72,47.63,47.72,51552.0,39.508,39.5827,39.508,39.5827,51552.0
2016-04-28 13:50:00,47.72,47.75,47.72,47.75,39551.0,39.5827,39.6076,39.5827,39.6076,39551.0
2016-04-28 14:00:00,47.74,47.77,47.72,47.73,48475.0,39.5993,39.6241,39.5827,39.591,48475.0
2016-04-28 14:10:00,47.73,47.73,47.67,47.7,39750.0,39.591,39.591,39.5412,39.5661,39750.0
2016-04-28 14:20:00,47.7,47.74,47.68,47.73,56068.0,39.5661,39.5993,39.5495,39.591,56068.0
2016-04-28 14:30:00,47.73,47.75,47.7,47.72,63567.0,39.591,39.6076,39.5661,39.5827,63567.0
2016-04-28 14:40:00,47.72,47.72,47.69,47.7,36938.0,39.5827,39.5827,39.5578,39.5661,36938.0
2016-04-28 14:50:00,47.7,47.71,47.62,47.65,130526.0,39.5661,39.5744,39.4997,39.5246,130526.0
2016-04-28 15:00:00,47.64,47.65,47.58,47.58,82981.0,39.5163,39.5246,39.4665,39.4665,82981.0
2016-04-28 15:10:00,47.58,47.58,47.44,47.44,202603.0,39.4665,39.4665,39.3504,39.3504,202603.0
2016-04-28 15:20:00,47.44,47.46,47.24,47.26,237062.0,39.3504,39.367,39.1845,39.2011,237062.0
2016-04-28 15:30:00,47.26,47.36,47.25,47.36,248825.0,39.2011,39.2841,39.1928,39.2841,248825.0
2016-04-28 15:40:00,47.36,47.42,47.35,47.35,230582.0,39.2841,39.3338,39.2758,39.2758,230582.0
2016-04-28 15:50:00,47.34,47.39,47.28,47.38,445710.0,39.2675,39.3089,39.2177,39.3006,445710.0
2016-04-29 09:30:00,47.22,47.48,47.11,47.44,532445.0,39.1679,39.3836,39.0767,39.3504,532445.0
2016-04-29 09:40:00,47.45,47.54,47.41,47.41,166100.0,39.3587,39.4334,39.3255,39.3255,166100.0
2016-04-29 09:50:00,47.4,47.42,47.07,47.08,173051.0,39.3172,39.3338,39.0435,39.0518,173051.0
2016-04-29 10:00:00,47.08,47.08,46.97,47.06,277121.0,39.0518,39.0518,38.9606,39.0352,277121.0
2016-04-29 10:10:00,47.06,47.24,47.04,47.24,178030.0,39.0352,39.1845,39.0186,39.1845,178030.0
2016-04-29 10:20:00,47.23,47.25,47.13,47.19,134215.0,39.1762,39.1928,39.0933,39.143,134215.0
2016-04-29 10:30:00,47.19,47.29,47.18,47.29,111461.0,39.143,39.226,39.1348,39.226,111461.0
2016-04-29 10:40:00,47.28,47.28,47.1,47.11,116662.0,39.2177,39.2177,39.0684,39.0767,116662.0
2016-04-29 10:50:00,47.1,47.11,46.99,47.02,105188.0,39.0684,39.0767,38.9772,39.002,105188.0
2016-04-29 11:00:00,47.02,47.14,46.98,47.12,98410.0,39.002,39.1016,38.9689,39.085,98410.0
2016-04-29 11:10:00,47.13,47.17,47.07,47.07,105917.0,39.0933,39.1265,39.0435,39.0435,105917.0
2016-04-29 11:20:00,47.06,47.1,46.98,46.98,62755.0,39.0352,39.0684,38.9689,38.9689,62755.0
2016-04-29 11:30:00,46.98,47.0,46.87,46.91,167073.0,38.9689,38.9854,38.8776,38.9108,167073.0
2016-04-29 11:40:00,46.9,46.98,46.85,46.97,140969.0,38.9025,38.9689,38.861,38.9606,140969.0
2016-04-29 11:50:00,46.96,47.09,46.95,47.08,123959.0,38.9523,39.0601,38.944,39.0518,123959.0
2016-04-29 12:00:00,47.07,47.08,46.93,46.95,225422.0,39.0435,39.0518,38.9274,38.944,225422.0
2016-04-29 12:10:00,46.95,46.96,46.84,46.88,196971.0,38.944,38.9523,38.8527,38.8859,196971.0
2016-04-29 12:20:00,46.87,46.95,46.87,46.92,61198.0,38.8776,38.944,38.8776,38.9191,61198.0
2016-04-29 12:30:00,46.92,47.03,46.91,47.02,67246.0,38.9191,39.0103,38.9108,39.002,67246.0
2016-04-29 12:40:00,47.02,47.04,46.98,47.04,55285.0,39.002,39.0186,38.9689,39.0186,55285.0
2016-04-29 12:50:00,47.04,47.07,46.93,46.96,69466.0,39.0186,39.0435,38.9274,38.9523,69466.0
2016-04-29 13:00:00,46.96,47.04,46.9,47.02,99189.0,38.9523,39.0186,38.9025,39.002,99189.0
2016-04-29 13:10:00,47.02,47.07,46.99,47.03,51120.0,39.002,39.0435,38.9772,39.0103,51120.0
2016-04-29 13:20:00,47.02,47.03,46.97,47.0,59506.0,39.002,39.0103,38.9606,38.9854,59506.0
2016-04-29 13:30:00,47.01,47.01,46.92,46.95,103193.0,38.9937,38.9937,38.9191,38.944,103193.0
2016-04-29 13:40:00,46.95,46.95,46.81,46.82,63583.0,38.944,38.944,38.8278,38.8361,63583.0
2016-04-29 13:50:00,46.83,46.9,46.82,46.86,101463.0,38.8444,38.9025,38.8361,38.8693,101463.0
2016-04-29 14:00:00,46.86,46.91,46.85,46.85,91029.0,38.8693,38.9108,38.861,38.861,91029.0
2016-04-29 14:10:00,46.84,46.89,46.8,46.88,62619.0,38.8527,38.8942,38.8196,38.8859,62619.0
2016-04-29 14:20:00,46.88,46.98,46.87,46.96,141678.0,38.8859,38.9689,38.8776,38.9523,141678.0
2016-04-29 14:30:00,46.96,46.96,46.82,46.84,121559.0,38.9523,38.9523,38.8361,38.8527,121559.0
2016-04-29 14:40:00,46.83,46.87,46.81,46.87,79125.0,38.8444,38.8776,38.8278,38.8776,79125.0
2016-04-29 14:50:00,46.87,46.87,46.78,46.81,102974.0,38.8776,38.8776,38.803,38.8278,102974.0
2016-04-29 15:00:00,46.81,46.92,46.79,46.89,144786.0,38.8278,38.9191,38.8113,38.8942,144786.0
2016-04-29 15:10:00,46.89,46.99,46.89,46.97,112712.0,38.8942,38.9772,38.8942,38.9606,112712.0
2016-04-29 15:20:00,46.97,47.02,46.91,46.93,271207.0,38.9606,39.002,38.9108,38.9274,271207.0
2016-04-29 15:30:00,46.94,47.08,46.93,47.02,237968.0,38.9357,39.0518,38.9274,39.002,237968.0
2016-04-29 15:40:00,47.03,47.2,47.03,47.12,387452.0,39.0103,39.1513,39.0103,39.085,387452.0
2016-04-29 15:50:00,47.12,47.16,47.07,47.11,676272.0,39.085,39.1182,39.0435,39.0767,676272.0
2016-05-02 09:30:00,47.29,47.29,46.93,47.03,318982.0,39.226,39.226,38.9274,39.0103,318982.0
2016-05-02 09:40:00,47.03,47.05,46.81,46.92,276352.0,39.0103,39.0269,38.8278,38.9191,276352.0
2016-05-02 09:50:00,46.91,47.16,46.86,47.08,192501.0,38.9108,39.1182,38.8693,39.0518,192501.0
2016-05-02 10:00:00,47.07,47.13,47.01,47.13,420342.0,39.0435,39.0933,38.9937,39.0933,420342.0
2016-05-02 10:10:00,47.14,47.22,47.07,47.11,432166.0,39.1016,39.1679,39.0435,39.0767,432166.0
2016-05-02 10:20:00,47.11,47.22,47.1,47.19,257641.0,39.0767,39.1679,39.0684,39.143,257641.0
2016-05-02 10:30:00,47.18,47.21,47.13,47.18,112600.0,39.1348,39.1596,39.0933,39.1348,112600.0
2016-05-02 10:40:00,47.19,47.27,47.16,47.25,78686.0,39.143,39.2094,39.1182,39.1928,78686.0
2016-05-02 10:50:00,47.24,47.24,47.14,47.19,118888.0,39.1845,39.1845,39.1016,39.143,118888.0
2016-05-02 11:00:00,47.2,47.21,47.15,47.21,110024.0,39.1513,39.1596,39.1099,39.1596,110024.0
2016-05-02 11:10:00,47.21,47.3,47.18,47.2,137850.0,39.1596,39.2343,39.1348,39.1513,137850.0
2016-05-02 11:20:00,47.2,47.22,47.08,47.13,103491.0,39.1513,39.1679,39.0518,39.0933,103491.0
2016-05-02 11:30:00,47.13,47.23,47.09,47.22,84496.0,39.0933,39.1762,39.0601,39.1679,84496.0
2016-05-02 11:40:00,47.22,47.22,47.07,47.11,86129.0,39.1679,39.1679,39.0435,39.0767,86129.0
2016-05-02 11:50:00,47.12,47.12,46.99,47.03,88384.0,39.085,39.085,38.9772,39.0103,88384.0
2016-05-02 12:00:00,47.02,47.05,46.99,47.04,84811.0,39.002,39.0269,38.9772,39.0186,84811.0
2016-05-02 12:10:00,47.03,47.04,46.98,47.02,65170.0,39.0103,39.0186,38.9689,39.002,65170.0
2016-05-02 12:20:00,47.03,47.04,46.98,46.99,75514.0,39.0103,39.0186,38.9689,38.9772,75514.0
2016-05-02 12:30:00,46.99,47.07,46.99,47.03,82151.0,38.9772,39.0435,38.9772,39.0103,82151.0
2016-05-02 12:40:00,47.02,47.07,47.02,47.06,190138.0,39.002,39.0435,39.002,39.0352,190138.0
2016-05-02 12:50:00,47.06,47.12,47.05,47.12,104748.0,39.0352,39.085,39.0269,39.085,104748.0
2016-05-02 13:00:00,47.12,47.15,47.11,47.11,68227.0,39.085,39.1099,39.0767,39.0767,68227.0
2016-05-02 13:10:00,47.1,47.2,47.1,47.18,149019.0,39.0684,39.1513,39.0684,39.1348,149019.0
2016-05-02 13:20:00,47.19,47.23,47.18,47.21,561378.0,39.143,39.1762,39.1348,39.1596,561378.0
2016-05-02 13:30:00,47.21,47.21,47.1,47.12,78147.0,39.1596,39.1596,39.0684,39.085,78147.0
2016-05-02 13:40:00,47.12,47.18,47.1,47.17,71780.0,39.085,39.1348,39.0684,39.1265,71780.0
2016-05-02 13:50:00,47.18,47.2,47.15,47.15,73613.0,39.1348,39.1513,39.1099,39.1099,73613.0
2016-05-02 14:00:00,47.15,47.19,47.13,47.13,62478.0,39.1099,39.143,39.0933,39.0933,62478.0
2016-05-02 14:10:00,47.12,47.2,47.12,47.18,154948.0,39.085,39.1513,39.085,39.1348,154948.0
2016-05-02 14:20:00,47.19,47.23,47.16,47.17,88539.0,39.143,39.1762,39.1182,39.1265,88539.0
2016-05-02 14:30:00,47.18,47.2,47.15,47.17,272518.0,39.1348,39.1513,39.1099,39.1265,272518.0
2016-05-02 14:40:00,47.17,47.19,47.13,47.16,87794.0,39.1265,39.143,39.0933,39.1182,87794.0
2016-05-02 14:50:00,47.15,47.18,47.12,47.17,75211.0,39.1099,39.1348,39.085,39.1265,75211.0
2016-05-02 15:00:00,47.17,47.2,47.16,47.19,56510.0,39.1265,39.1513,39.1182,39.143,56510.0
2016-05-02 15:10:00,47.19,47.25,47.19,47.23,88439.0,39.143,39.1928,39.143,39.1762,88439.0
2016-05-02 15:20:00,47.24,47.26,47.21,47.25,97145.0,39.1845,39.2011,39.1596,39.1928,97145.0
2016-05-02 15:30:00,47.25,47.29,47.2,47.27,182869.0,39.1928,39.226,39.1513,39.2094,182869.0
2016-05-02 15:40:00,47.28,47.31,47.26,47.28,120003.0,39.2177,39.2426,39.2011,39.2177,120003.0
2016-05-02 15:50:00,47.28,47.28,47.24,47.26,313530.0,39.2177,39.2177,39.1845,39.2011,313530.0
2016-05-03 09:30:00,46.83,46.86,46.52,46.67,861590.0,38.8444,38.8693,38.5873,38.7117,861590.0
2016-05-03 09:40:00,46.67,46.73,46.6,46.6,534867.0,38.7117,38.7615,38.6537,38.6537,534867.0
2016-05-03 09:50:00,46.6,46.65,46.51,46.56,261264.0,38.6537,38.6951,38.579,38.6205,261264.0
2016-05-03 10:00:00,46.55,46.62,46.46,46.48,538457.0,38.6122,38.6702,38.5375,38.5541,538457.0
2016-05-03 10:10:00,46.47,46.49,46.37,46.49,268615.0,38.5458,38.5624,38.4629,38.5624,268615.0
2016-05-03 10:20:00,46.49,46.54,46.39,46.43,216617.0,38.5624,38.6039,38.4795,38.5126,216617.0
2016-05-03 10:30:00,46.43,46.46,46.33,46.41,384868.0,38.5126,38.5375,38.4297,38.4961,384868.0
2016-05-03 10:40:00,46.41,46.53,46.39,46.52,209528.0,38.4961,38.5956,38.4795,38.5873,209528.0
2016-05-03 10:50:00,46.52,46.57,46.38,46.4,638942.0,38.5873,38.6288,38.4712,38.4878,638942.0
2016-05-03 11:00:00,46.4,46.45,46.34,46.39,275432.0,38.4878,38.5292,38.438,38.4795,275432.0
2016-05-03 11:10:00,46.38,46.39,46.33,46.35,190658.0,38.4712,38.4795,38.4297,38.4463,190658.0
2016-05-03 11:20:00,46.36,46.38,46.32,46.34,116035.0,38.4546,38.4712,38.4214,38.438,116035.0
2016-05-03 11:30:00,46.33,46.4,46.29,46.39,169515.0,38.4297,38.4878,38.3965,38.4795,169515.0
2016-05-03 11:40:00,46.38,46.46,46.34,46.44,108713.0,38.4712,38.5375,38.438,38.5209,108713.0
2016-05-03 11:50:00,46.44,46.47,46.39,46.4,122370.0,38.5209,38.5458,38.4795,38.4878,122370.0
2016-05-03 12:00:00,46.41,46.42,46.32,46.36,139636.0,38.4961,38.5043,38.4214,38.4546,139636.0
2016-05-03 12:10:00,46.37,46.37,46.32,46.33,47494.0,38.4629,38.4629,38.4214,38.4297,47494.0
2016-05-03 12:20:00,46.34,46.34,46.29,46.32,100240.0,38.438,38.438,38.3965,38.4214,100240.0
2016-05-03 12:30:00,46.33,46.36,46.32,46.35,156413.0,38.4297,38.4546,38.4214,38.4463,156413.0
2016-05-03 12:40:00,46.35,46.39,46.34,46.36,40692.0,38.4463,38.4795,38.438,38.4546,40692.0
2016-05-03 12:50:00,46.36,46.38,46.35,46.38,45614.0,38.4546,38.4712,38.4463,38.4712,45614.0
2016-05-03 13:00:00,46.38,46.42,46.35,46.41,76011.0,38.4712,38.5043,38.4463,38.4961,76011.0
2016-05-03 13:10:00,46.41,46.46,46.39,46.46,64772.0,38.4961,38.5375,38.4795,38.5375,64772.0
2016-05-03 13:20:00,46.46,46.47,46.44,46.47,147696.0,38.5375,38.5458,38.5209,38.5458,147696.0
2016-05-03 13:30:00,46.47,46.52,46.46,46.5,94974.0,38.5458,38.5873,38.5375,38.5707,94974.0
2016-05-03 13:40:00,46.5,46.53,46.44,46.45,127171.0,38.5707,38.5956,38.5209,38.5292,127171.0
2016-05-03 13:50:00,46.45,46.47,46.38,46.38,68264.0,38.5292,38.5458,38.4712,38.4712,68264.0
2016-05-03 14:00:00,46.39,46.44,46.37,46.44,67906.0,38.4795,38.5209,38.4629,38.5209,67906.0
2016-05-03 14:10:00,46.44,46.46,46.35,46.35,95292.0,38.5209,38.5375,38.4463,38.4463,95292.0
2016-05-03 14:20:00,46.34,46.37,46.32,46.37,250204.0,38.438,38.4629,38.4214,38.4629,250204.0
2016-05-03 14:30:00,46.37,46.43,46.36,46.4,67371.0,38.4629,38.5126,38.4546,38.4878,67371.0
2016-05-03 14:40:00,46.41,46.41,46.33,46.35,122943.0,38.4961,38.4961,38.4297,38.4463,122943.0
2016-05-03 14:50:00,46.35,46.4,46.35,46.39,126672.0,38.4463,38.4878,38.4463,38.4795,126672.0
2016-05-03 15:00:00,46.39,46.43,46.36,46.42,106391.0,38.4795,38.5126,38.4546,38.5043,106391.0
2016-05-03 15:10:00,46.42,46.43,46.32,46.35,306693.0,38.5043,38.5126,38.4214,38.4463,306693.0
2016-05-03 15:20:00,46.35,46.39,46.31,46.36,234219.0,38.4463,38.4795,38.4131,38.4546,234219.0
2016-05-03 15:30:00,46.36,46.39,46.29,46.31,292428.0,38.4546,38.4795,38.3965,38.4131,292428.0
2016-05-03 15:40:00,46.32,46.41,46.3,46.4,401578.0,38.4214,38.4961,38.4048,38.4878,401578.0
2016-05-03 15:50:00,46.4,46.45,46.39,46.44,780478.0,38.4878,38.5292,38.4795,38.5209,780478.0
2016-05-04 09:30:00,46.08,46.21,46.02,46.12,615182.0,38.2223,38.3302,38.1726,38.2555,615182.0
2016-05-04 09:40:00,46.11,46.21,46.06,46.19,371805.0,38.2472,38.3302,38.2057,38.3136,371805.0
2016-05-04 09:50:00,46.2,46.33,46.19,46.28,143267.0,38.3219,38.4297,38.3136,38.3882,143267.0
2016-05-04 10:00:00,46.27,46.35,46.19,46.28,190822.0,38.3799,38.4463,38.3136,38.3882,190822.0
2016-05-04 10:10:00,46.28,46.37,46.25,46.35,228221.0,38.3882,38.4629,38.3633,38.4463,228221.0
2016-05-04 10:20:00,46.35,46.35,46.27,46.31,112035.0,38.4463,38.4463,38.3799,38.4131,112035.0
2016-05-04 10:30:00,46.3,46.31,46.08,46.13,264323.0,38.4048,38.4131,38.2223,38.2638,264323.0
2016-05-04 10:40:00,46.13,46.15,45.94,45.94,208821.0,38.2638,38.2804,38.1062,38.1062,208821.0
2016-05-04 10:50:00,45.95,45.98,45.9,45.93,442560.0,38.1145,38.1394,38.073,38.0979,442560.0
2016-05-04 11:00:00,45.93,45.98,45.88,45.91,174563.0,38.0979,38.1394,38.0564,38.0813,174563.0
2016-05-04 11:10:00,45.91,45.93,45.78,45.79,155112.0,38.0813,38.0979,37.9735,37.9818,155112.0
2016-05-04 11:20:00,45.8,45.81,45.72,45.74,151308.0,37.9901,37.9984,37.9237,37.9403,151308.0
2016-05-04 11:30:00,45.75,45.87,45.74,45.87,419457.0,37.9486,38.0481,37.9403,38.0481,419457.0
2016-05-04 11:40:00,45.87,45.91,45.81,45.88,174812.0,38.0481,38.0813,37.9984,38.0564,174812.0
2016-05-04 11:50:00,45.89,45.95,45.86,45.91,138177.0,38.0647,38.1145,38.0398,38.0813,138177.0
2016-05-04 12:00:00,45.92,45.96,45.9,45.91,250155.0,38.0896,38.1228,38.073,38.0813,250155.0
2016-05-04 12:10:00,45.91,46.02,45.91,45.99,119098.0,38.0813,38.1726,38.0813,38.1477,119098.0
2016-05-04 12:20:00,45.99,46.01,45.95,45.96,75895.0,38.1477,38.1643,38.1145,38.1228,75895.0
2016-05-04 12:30:00,45.96,46.02,45.95,45.97,93508.0,38.1228,38.1726,38.1145,38.1311,93508.0
2016-05-04 12:40:00,45.96,46.0,45.92,45.98,315173.0,38.1228,38.156,38.0896,38.1394,315173.0
2016-05-04 12:50:00,45.97,45.97,45.9,45.91,114637.0,38.1311,38.1311,38.073,38.0813,114637.0
2016-05-04 13:00:00,45.91,45.93,45.89,45.92,62864.0,38.0813,38.0979,38.0647,38.0896,62864.0
2016-05-04 13:10:00,45.92,45.96,45.88,45.96,80688.0,38.0896,38.1228,38.0564,38.1228,80688.0
2016-05-04 13:20:00,45.96,45.98,45.93,45.96,90865.0,38.1228,38.1394,38.0979,38.1228,90865.0
2016-05-04 13:30:00,45.97,45.99,45.95,45.95,76690.0,38.1311,38.1477,38.1145,38.1145,76690.0
2016-05-04 13:40:00,45.95,45.97,45.92,45.93,94785.0,38.1145,38.1311,38.0896,38.0979,94785.0
2016-05-04 13:50:00,45.93,45.97,45.89,45.9,150394.0,38.0979,38.1311,38.0647,38.073,150394.0
2016-05-04 14:00:00,45.9,45.95,45.87,45.94,132365.0,38.073,38.1145,38.0481,38.1062,132365.0
2016-05-04 14:10:00,45.93,45.93,45.87,45.92,49297.0,38.0979,38.0979,38.0481,38.0896,49297.0
2016-05-04 14:20:00,45.92,45.98,45.89,45.98,139704.0,38.0896,38.1394,38.0647,38.1394,139704.0
2016-05-04 14:30:00,45.98,45.99,45.95,45.98,249998.0,38.1394,38.1477,38.1145,38.1394,249998.0
2016-05-04 14:40:00,45.98,46.0,45.95,45.98,106519.0,38.1394,38.156,38.1145,38.1394,106519.0
2016-05-04 14:50:00,45.98,46.01,45.97,45.98,125351.0,38.1394,38.1643,38.1311,38.1394,125351.0
2016-05-04 15:00:00,45.98,46.01,45.96,45.98,130709.0,38.1394,38.1643,38.1228,38.1394,130709.0
2016-05-04 15:10:00,45.98,46.02,45.96,46.01,170335.0,38.1394,38.1726,38.1228,38.1643,170335.0
2016-05-04 15:20:00,46.01,46.04,45.97,45.97,186688.0,38.1643,38.1891,38.1311,38.1311,186688.0
2016-05-04 15:30:00,45.97,46.05,45.97,46.03,212749.0,38.1311,38.1974,38.1311,38.1809,212749.0
2016-05-04 15:40:00,46.03,46.1,46.02,46.07,297270.0,38.1809,38.2389,38.1726,38.214,297270.0
2016-05-04 15:50:00,46.08,46.08,45.97,46.01,626253.0,38.2223,38.2223,38.1311,38.1643,626253.0
2016-05-05 09:30:00,46.31,46.38,46.17,46.27,526689.0,38.4131,38.4712,38.297,38.3799,526689.0
2016-05-05 09:40:00,46.27,46.3,46.11,46.26,569332.0,38.3799,38.4048,38.2472,38.3716,569332.0
2016-05-05 09:50:00,46.25,46.35,46.24,46.31,203091.0,38.3633,38.4463,38.355,38.4131,203091.0
2016-05-05 10:00:00,46.31,46.36,46.21,46.29,383653.0,38.4131,38.4546,38.3302,38.3965,383653.0
2016-05-05 10:10:00,46.28,46.38,46.24,46.28,114668.0,38.3882,38.4712,38.355,38.3882,114668.0
2016-05-05 10:20:00,46.29,46.3,46.13,46.13,158815.0,38.3965,38.4048,38.2638,38.2638,158815.0
2016-05-05 10:30:00,46.13,46.17,46.05,46.06,207050.0,38.2638,38.297,38.1974,38.2057,207050.0
2016-05-05 10:40:00,46.07,46.08,46.03,46.08,127659.0,38.214,38.2223,38.1809,38.2223,127659.0
2016-05-05 10:50:00,46.07,46.12,46.06,46.09,251427.0,38.214,38.2555,38.2057,38.2306,251427.0
2016-05-05 11:00:00,46.1,46.14,46.07,46.09,111313.0,38.2389,38.2721,38.214,38.2306,111313.0
2016-05-05 11:10:00,46.09,46.11,46.05,46.1,96161.0,38.2306,38.2472,38.1974,38.2389,96161.0
2016-05-05 11:20:00,46.09,46.09,45.96,46.0,150803.0,38.2306,38.2306,38.1228,38.156,150803.0
2016-05-05 11:30:00,46.0,46.08,46.0,46.03,93909.0,38.156,38.2223,38.156,38.1809,93909.0
2016-05-05 11:40:00,46.03,46.07,46.01,46.04,96125.0,38.1809,38.214,38.1643,38.1891,96125.0
2016-05-05 11:50:00,46.05,46.11,46.04,46.06,84925.0,38.1974,38.2472,38.1891,38.2057,84925.0
2016-05-05 12:00:00,46.05,46.08,46.01,46.01,94503.0,38.1974,38.2223,38.1643,38.1643,94503.0
2016-05-05 12:10:00,46.01,46.09,46.0,46.04,108920.0,38.1643,38.2306,38.156,38.1891,108920.0
2016-05-05 12:20:00,46.04,46.04,45.92,45.94,68517.0,38.1891,38.1891,38.0896,38.1062,68517.0
2016-05-05 12:30:00,45.94,45.98,45.91,45.91,54381.0,38.1062,38.1394,38.0813,38.0813,54381.0
2016-05-05 12:40:00,45.91,45.92,45.86,45.88,159594.0,38.0813,38.0896,38.0398,38.0564,159594.0
2016-05-05 12:50:00,45.89,45.96,45.89,45.95,65680.0,38.0647,38.1228,38.0647,38.1145,65680.0
2016-05-05 13:00:00,45.94,45.95,45.85,45.85,34743.0,38.1062,38.1145,38.0315,38.0315,34743.0
2016-05-05 13:10:00,45.84,45.85,45.79,45.84,84993.0,38.0233,38.0315,37.9818,38.0233,84993.0
2016-05-05 13:20:00,45.84,45.84,45.71,45.72,320103.0,38.0233,38.0233,37.9154,37.9237,320103.0
2016-05-05 13:30:00,45.72,45.78,45.71,45.75,192446.0,37.9237,37.9735,37.9154,37.9486,192446.0
2016-05-05 13:40:00,45.75,45.82,45.74,45.78,94874.0,37.9486,38.0067,37.9403,37.9735,94874.0
2016-05-05 13:50:00,45.78,45.79,45.74,45.76,48359.0,37.9735,37.9818,37.9403,37.9569,48359.0
2016-05-05 14:00:00,45.77,45.82,45.73,45.79,96347.0,37.9652,38.0067,37.932,37.9818,96347.0
2016-05-05 14:10:00,45.8,45.83,45.72,45.72,75408.0,37.9901,38.015,37.9237,37.9237,75408.0
2016-05-05 14:20:00,45.72,45.84,45.72,45.82,146765.0,37.9237,38.0233,37.9237,38.0067,146765.0
2016-05-05 14:30:00,45.82,45.84,45.78,45.83,83431.0,38.0067,38.0233,37.9735,38.015,83431.0
2016-05-05 14:40:00,45.82,45.89,45.82,45.86,102407.0,38.0067,38.0647,38.0067,38.0398,102407.0
2016-05-05 14:50:00,45.86,45.86,45.75,45.75,81228.0,38.0398,38.0398,37.9486,37.9486,81228.0
2016-05-05 15:00:00,45.74,45.75,45.71,45.74,98815.0,37.9403,37.9486,37.9154,37.9403,98815.0
2016-05-05 15:10:00,45.74,45.79,45.71,45.75,84634.0,37.9403,37.9818,37.9154,37.9486,84634.0
2016-05-05 15:20:00,45.75,45.8,45.73,45.77,149528.0,37.9486,37.9901,37.932,37.9652,149528.0
2016-05-05 15:30:00,45.77,45.78,45.72,45.75,190950.0,37.9652,37.9735,37.9237,37.9486,190950.0
2016-05-05 15:40:00,45.75,45.79,45.73,45.73,257203.0,37.9486,37.9818,37.932,37.932,257203.0
2016-05-05 15:50:00,45.73,45.77,45.71,45.77,440342.0,37.932,37.9652,37.9154,37.9652,440342.0
2016-05-06 09:30:00,45.69,46.03,45.54,45.93,299926.0,37.8988,38.1809,37.7744,38.0979,299926.0
2016-05-06 09:40:00,45.93,46.07,45.91,45.99,193044.0,38.0979,38.214,38.0813,38.1477,193044.0
2016-05-06 09:50:00,45.98,46.05,45.96,45.99,132663.0,38.1394,38.1974,38.1228,38.1477,132663.0
2016-05-06 10:00:00,46.0,46.15,45.97,46.11,182412.0,38.156,38.2804,38.1311,38.2472,182412.0
2016-05-06 10:10:00,46.12,46.14,46.03,46.11,285762.0,38.2555,38.2721,38.1809,38.2472,285762.0
2016-05-06 10:20:00,46.11,46.12,45.94,45.98,254445.0,38.2472,38.2555,38.1062,38.1394,254445.0
2016-05-06 10:30:00,45.98,46.07,45.94,45.97,211296.0,38.1394,38.214,38.1062,38.1311,211296.0
2016-05-06 10:40:00,45.97,46.0,45.9,45.94,183900.0,38.1311,38.156,38.073,38.1062,183900.0
2016-05-06 10:50:00,45.94,45.96,45.82,45.87,106275.0,38.1062,38.1228,38.0067,38.0481,106275.0
2016-05-06 11:00:00,45.88,46.0,45.87,45.96,104811.0,38.0564,38.156,38.0481,38.1228,104811.0
2016-05-06 11:10:00,45.97,46.06,45.95,46.03,74689.0,38.1311,38.2057,38.1145,38.1809,74689.0
2016-05-06 11:20:00,46.03,46.08,46.01,46.07,92437.0,38.1809,38.2223,38.1643,38.214,92437.0
2016-05-06 11:30:00,46.06,46.09,46.03,46.06,90479.0,38.2057,38.2306,38.1809,38.2057,90479.0
2016-05-06 11:40:00,46.07,46.08,45.93,45.93,495014.0,38.214,38.2223,38.0979,38.0979,495014.0
2016-05-06 11:50:00,45.93,45.94,45.9,45.91,169902.0,38.0979,38.1062,38.073,38.0813,169902.0
2016-05-06 12:00:00,45.9,45.99,45.9,45.96,112442.0,38.073,38.1477,38.073,38.1228,112442.0
2016-05-06 12:10:00,45.97,46.01,45.95,45.97,117881.0,38.1311,38.1643,38.1145,38.1311,117881.0
2016-05-06 12:20:00,45.96,46.0,45.92,45.92,107151.0,38.1228,38.156,38.0896,38.0896,107151.0
2016-05-06 12:30:00,45.93,45.98,45.9,45.97,49434.0,38.0979,38.1394,38.073,38.1311,49434.0
2016-05-06 12:40:00,45.98,46.01,45.96,45.98,40660.0,38.1394,38.1643,38.1228,38.1394,40660.0
2016-05-06 12:50:00,45.97,46.04,45.97,46.04,55002.0,38.1311,38.1891,38.1311,38.1891,55002.0
2016-05-06 13:00:00,46.04,46.08,46.02,46.05,143001.0,38.1891,38.2223,38.1726,38.1974,143001.0
2016-05-06 13:10:00,46.05,46.11,46.05,46.07,100243.0,38.1974,38.2472,38.1974,38.214,100243.0
2016-05-06 13:20:00,46.07,46.13,46.06,46.08,74326.0,38.214,38.2638,38.2057,38.2223,74326.0
2016-05-06 13:30:00,46.09,46.14,46.07,46.09,53781.0,38.2306,38.2721,38.214,38.2306,53781.0
2016-05-06 13:40:00,46.09,46.09,46.02,46.08,58131.0,38.2306,38.2306,38.1726,38.2223,58131.0
2016-05-06 13:50:00,46.08,46.16,46.07,46.16,55502.0,38.2223,38.2887,38.214,38.2887,55502.0
2016-05-06 14:00:00,46.17,46.18,46.13,46.17,97297.0,38.297,38.3053,38.2638,38.297,97297.0
2016-05-06 14:10:00,46.17,46.17,46.11,46.15,65387.0,38.297,38.297,38.2472,38.2804,65387.0
2016-05-06 14:20:00,46.15,46.17,46.12,46.13,60918.0,38.2804,38.297,38.2555,38.2638,60918.0
2016-05-06 14:30:00,46.13,46.14,46.09,46.12,61435.0,38.2638,38.2721,38.2306,38.2555,61435.0
2016-05-06 14:40:00,46.12,46.18,46.09,46.15,68130.0,38.2555,38.3053,38.2306,38.2804,68130.0
2016-05-06 14:50:00,46.15,46.18,46.14,46.15,89525.0,38.2804,38.3053,38.2721,38.2804,89525.0
2016-05-06 15:00:00,46.15,46.2,46.15,46.18,311743.0,38.2804,38.3219,38.2804,38.3053,311743.0
2016-05-06 15:10:00,46.18,46.2,46.16,46.16,118148.0,38.3053,38.3219,38.2887,38.2887,118148.0
2016-05-06 15:20:00,46.16,46.19,46.16,46.17,202145.0,38.2887,38.3136,38.2887,38.297,202145.0
2016-05-06 15:30:00,46.17,46.17,46.11,46.12,239520.0,38.297,38.297,38.2472,38.2555,239520.0
2016-05-06 15:40:00,46.12,46.14,46.08,46.1,297893.0,38.2555,38.2721,38.2223,38.2389,297893.0
2016-05-06 15:50:00,46.1,46.17,46.1,46.17,303457.0,38.2389,38.297,38.2389,38.297,303457.0
2016-05-09 09:30:00,45.81,45.88,45.72,45.75,799113.0,37.9984,38.0564,37.9237,37.9486,799113.0
2016-05-09 09:40:00,45.76,45.79,45.62,45.63,385506.0,37.9569,37.9818,37.8408,37.8491,385506.0
2016-05-09 09:50:00,45.62,45.74,45.62,45.74,191931.0,37.8408,37.9403,37.8408,37.9403,191931.0
2016-05-09 10:00:00,45.75,45.84,45.69,45.77,271142.0,37.9486,38.0233,37.8988,37.9652,271142.0
2016-05-09 10:10:00,45.76,45.81,45.66,45.66,347457.0,37.9569,37.9984,37.8739,37.8739,347457.0
2016-05-09 10:20:00,45.67,45.7,45.59,45.66,204045.0,37.8822,37.9071,37.8159,37.8739,204045.0
2016-05-09 10:30:00,45.66,45.66,45.54,45.57,241620.0,37.8739,37.8739,37.7744,37.7993,241620.0
2016-05-09 10:40:00,45.57,45.67,45.57,45.66,77723.0,37.7993,37.8822,37.7993,37.8739,77723.0
2016-05-09 10:50:00,45.66,45.7,45.64,45.69,87567.0,37.8739,37.9071,37.8574,37.8988,87567.0
2016-05-09 11:00:00,45.68,45.72,45.66,45.67,95285.0,37.8905,37.9237,37.8739,37.8822,95285.0
2016-05-09 11:10:00,45.67,45.68,45.55,45.59,83823.0,37.8822,37.8905,37.7827,37.8159,83823.0
2016-05-09 11:20:00,45.59,45.68,45.59,45.66,74135.0,37.8159,37.8905,37.8159,37.8739,74135.0
2016-05-09 11:30:00,45.65,45.67,45.61,45.65,59800.0,37.8657,37.8822,37.8325,37.8657,59800.0
2016-05-09 11:40:00,45.65,45.65,45.6,45.61,67365.0,37.8657,37.8657,37.8242,37.8325,67365.0
2016-05-09 11:50:00,45.61,45.63,45.59,45.59,36803.0,37.8325,37.8491,37.8159,37.8159,36803.0
2016-05-09 12:00:00,45.6,45.62,45.55,45.55,52078.0,37.8242,37.8408,37.7827,37.7827,52078.0
2016-05-09 12:10:00,45.55,45.6,45.54,45.6,85021.0,37.7827,37.8242,37.7744,37.8242,85021.0
2016-05-09 12:20:00,45.61,45.67,45.59,45.66,49753.0,37.8325,37.8822,37.8159,37.8739,49753.0
2016-05-09 12:30:00,45.66,45.68,45.63,45.67,97976.0,37.8739,37.8905,37.8491,37.8822,97976.0
2016-05-09 12:40:00,45.67,45.72,45.66,45.68,41371.0,37.8822,37.9237,37.8739,37.8905,41371.0
2016-05-09 12:50:00,45.67,45.72,45.64,45.72,35891.0,37.8822,37.9237,37.8574,37.9237,35891.0
2016-05-09 13:00:00,45.72,45.79,45.7,45.79,34088.0,37.9237,37.9818,37.9071,37.9818,34088.0
2016-05-09 13:10:00,45.8,45.82,45.75,45.75,34058.0,37.9901,38.0067,37.9486,37.9486,34058.0
2016-05-09 13:20:00,45.76,45.81,45.75,45.78,43409.0,37.9569,37.9984,37.9486,37.9735,43409.0
2016-05-09 13:30:00,45.79,45.83,45.77,45.77,38373.0,37.9818,38.015,37.9652,37.9652,38373.0
2016-05-09 13:40:00,45.78,45.83,45.77,45.78,69171.0,37.9735,38.015,37.9652,37.9735,69171.0
2016-05-09 13:50:00,45.79,45.8,45.71,45.73,114019.0,37.9818,37.9901,37.9154,37.932,114019.0
2016-05-09 14:00:00,45.72,45.73,45.65,45.66,85168.0,37.9237,37.932,37.8657,37.8739,85168.0
2016-05-09 14:10:00,45.66,45.69,45.63,45.63,49109.0,37.8739,37.8988,37.8491,37.8491,49109.0
2016-05-09 14:20:00,45.63,45.65,45.61,45.62,68783.0,37.8491,37.8657,37.8325,37.8408,68783.0
2016-05-09 14:30:00,45.63,45.67,45.63,45.66,47119.0,37.8491,37.8822,37.8491,37.8739,47119.0
2016-05-09 14:40:00,45.66,45.66,45.61,45.65,51340.0,37.8739,37.8739,37.8325,37.8657,51340.0
2016-05-09 14:50:00,45.66,45.73,45.66,45.72,159361.0,37.8739,37.932,37.8739,37.9237,159361.0
2016-05-09 15:00:00,45.71,45.72,45.66,45.68,138461.0,37.9154,37.9237,37.8739,37.8905,138461.0
2016-05-09 15:10:00,45.69,45.69,45.64,45.65,133530.0,37.8988,37.8988,37.8574,37.8657,133530.0
2016-05-09 15:20:00,45.65,45.66,45.63,45.64,166247.0,37.8657,37.8739,37.8491,37.8574,166247.0
2016-05-09 15:30:00,45.64,45.66,45.61,45.63,197784.0,37.8574,37.8739,37.8325,37.8491,197784.0
2016-05-09 15:40:00,45.62,45.63,45.58,45.6,354772.0,37.8408,37.8491,37.8076,37.8242,354772.0
2016-05-09 15:50:00,45.6,45.61,45.55,45.59,806489.0,37.8242,37.8325,37.7827,37.8159,806489.0
2016-05-10 09:30:00,45.83,45.89,45.74,45.81,623067.0,38.015,38.0647,37.9403,37.9984,623067.0
2016-05-10 09:40:00,45.82,45.95,45.81,45.94,568683.0,38.0067,38.1145,37.9984,38.1062,568683.0
2016-05-10 09:50:00,45.94,45.96,45.87,45.96,93482.0,38.1062,38.1228,38.0481,38.1228,93482.0
2016-05-10 10:00:00,45.95,45.96,45.83,45.84,89292.0,38.1145,38.1228,38.015,38.0233,89292.0
2016-05-10 10:10:00,45.85,45.96,45.84,45.93,173293.0,38.0315,38.1228,38.0233,38.0979,173293.0
2016-05-10 10:20:00,45.91,45.96,45.82,45.88,125684.0,38.0813,38.1228,38.0067,38.0564,125684.0
2016-05-10 10:30:00,45.89,45.97,45.87,45.94,240597.0,38.0647,38.1311,38.0481,38.1062,240597.0
2016-05-10 10:40:00,45.93,46.03,45.92,46.03,163315.0,38.0979,38.1809,38.0896,38.1809,163315.0
2016-05-10 10:50:00,46.03,46.04,45.97,46.0,263719.0,38.1809,38.1891,38.1311,38.156,263719.0
2016-05-10 11:00:00,45.99,46.05,45.98,46.04,90328.0,38.1477,38.1974,38.1394,38.1891,90328.0
2016-05-10 11:10:00,46.04,46.04,45.95,45.95,66965.0,38.1891,38.1891,38.1145,38.1145,66965.0
2016-05-10 11:20:00,45.95,45.95,45.87,45.92,193005.0,38.1145,38.1145,38.0481,38.0896,193005.0
2016-05-10 11:30:00,45.91,45.98,45.9,45.97,270090.0,38.0813,38.1394,38.073,38.1311,270090.0
2016-05-10 11:40:00,45.96,45.97,45.91,45.93,50834.0,38.1228,38.1311,38.0813,38.0979,50834.0
2016-05-10 11:50:00,45.93,46.03,45.93,46.0,48143.0,38.0979,38.1809,38.0979,38.156,48143.0
2016-05-10 12:00:00,46.0,46.15,46.0,46.15,70319.0,38.156,38.2804,38.156,38.2804,70319.0
2016-05-10 12:10:00,46.15,46.24,46.14,46.24,270876.0,38.2804,38.355,38.2721,38.355,270876.0
2016-05-10 12:20:00,46.24,46.25,46.19,46.23,49930.0,38.355,38.3633,38.3136,38.3467,49930.0
2016-05-10 12:30:00,46.24,46.24,46.18,46.2,50253.0,38.355,38.355,38.3053,38.3219,50253.0
2016-05-10 12:40:00,46.19,46.2,46.12,46.15,395401.0,38.3136,38.3219,38.2555,38.2804,395401.0
2016-05-10 12:50:00,46.15,46.2,46.14,46.19,44383.0,38.2804,38.3219,38.2721,38.3136,44383.0
2016-05-10 13:00:00,46.19,46.24,46.18,46.22,45369.0,38.3136,38.355,38.3053,38.3385,45369.0
2016-05-10 13:10:00,46.22,46.23,46.21,46.21,41716.0,38.3385,38.3467,38.3302,38.3302,41716.0
2016-05-10 13:20:00,46.22,46.24,46.2,46.23,58598.0,38.3385,38.355,38.3219,38.3467,58598.0
2016-05-10 13:30:00,46.23,46.32,46.22,46.31,54833.0,38.3467,38.4214,38.3385,38.4131,54833.0
2016-05-10 13:40:00,46.31,46.33,46.3,46.3,33187.0,38.4131,38.4297,38.4048,38.4048,33187.0
2016-05-10 13:50:00,46.31,46.37,46.31,46.37,277141.0,38.4131,38.4629,38.4131,38.4629,277141.0
2016-05-10 14:00:00,46.37,46.37,46.31,46.32,100529.0,38.4629,38.4629,38.4131,38.4214,100529.0
2016-05-10 14:10:00,46.32,46.36,46.31,46.33,36697.0,38.4214,38.4546,38.4131,38.4297,36697.0
2016-05-10 14:20:00,46.34,46.35,46.3,46.3,41997.0,38.438,38.4463,38.4048,38.4048,41997.0
2016-05-10 14:30:00,46.3,46.36,46.29,46.34,30666.0,38.4048,38.4546,38.3965,38.438,30666.0
2016-05-10 14:40:00,46.34,46.39,46.33,46.38,73422.0,38.438,38.4795,38.4297,38.4712,73422.0
2016-05-10 14:50:00,46.37,46.39,46.33,46.33,158396.0,38.4629,38.4795,38.4297,38.4297,158396.0
2016-05-10 15:00:00,46.32,46.34,46.31,46.34,129713.0,38.4214,38.438,38.4131,38.438,129713.0
2016-05-10 15:10:00,46.34,46.37,46.34,46.36,118522.0,38.438,38.4629,38.438,38.4546,118522.0
2016-05-10 15:20:00,46.36,46.4,46.35,46.37,152640.0,38.4546,38.4878,38.4463,38.4629,152640.0
2016-05-10 15:30:00,46.37,46.38,46.34,46.36,283226.0,38.4629,38.4712,38.438,38.4546,283226.0
2016-05-10 15:40:00,46.36,46.4,46.35,46.38,156723.0,38.4546,38.4878,38.4463,38.4712,156723.0
2016-05-10 15:50:00,46.38,46.4,46.36,46.38,576620.0,38.4712,38.4878,38.4546,38.4712,576620.0
2016-05-11 09:30:00,46.44,46.58,46.41,46.55,207646.0,38.5209,38.6371,38.4961,38.6122,207646.0
2016-05-11 09:40:00,46.56,46.6,46.49,46.51,122167.0,38.6205,38.6537,38.5624,38.579,122167.0
2016-05-11 09:50:00,46.5,46.53,46.36,46.39,97665.0,38.5707,38.5956,38.4546,38.4795,97665.0
2016-05-11 10:00:00,46.38,46.41,46.3,46.32,116577.0,38.4712,38.4961,38.4048,38.4214,116577.0
2016-05-11 10:10:00,46.31,46.34,46.23,46.29,91446.0,38.4131,38.438,38.3467,38.3965,91446.0
2016-05-11 10:20:00,46.28,46.39,46.28,46.38,83965.0,38.3882,38.4795,38.3882,38.4712,83965.0
2016-05-11 10:30:00,46.39,46.56,46.38,46.51,399110.0,38.4795,38.6205,38.4712,38.579,399110.0
2016-05-11 10:40:00,46.51,46.54,46.44,46.49,85690.0,38.579,38.6039,38.5209,38.5624,85690.0
2016-05-11 10:50:00,46.48,46.52,46.45,46.47,63020.0,38.5541,38.5873,38.5292,38.5458,63020.0
2016-05-11 11:00:00,46.47,46.47,46.3,46.3,89788.0,38.5458,38.5458,38.4048,38.4048,89788.0
2016-05-11 11:10:00,46.31,46.41,46.31,46.34,96712.0,38.4131,38.4961,38.4131,38.438,96712.0
2016-05-11 11:20:00,46.33,46.37,46.31,46.33,171403.0,38.4297,38.4629,38.4131,38.4297,171403.0
2016-05-11 11:30:00,46.33,46.44,46.31,46.39,68670.0,38.4297,38.5209,38.4131,38.4795,68670.0
2016-05-11 11:40:00,46.39,46.49,46.39,46.42,78355.0,38.4795,38.5624,38.4795,38.5043,78355.0
2016-05-11 11:50:00,46.43,46.49,46.43,46.49,76942.0,38.5126,38.5624,38.5126,38.5624,76942.0
2016-05-11 12:00:00,46.48,46.51,46.47,46.49,97163.0,38.5541,38.579,38.5458,38.5624,97163.0
2016-05-11 12:10:00,46.48,46.51,46.44,46.49,50492.0,38.5541,38.579,38.5209,38.5624,50492.0
2016-05-11 12:20:00,46.49,46.5,46.48,46.49,50925.0,38.5624,38.5707,38.5541,38.5624,50925.0
2016-05-11 12:30:00,46.49,46.51,46.47,46.5,35084.0,38.5624,38.579,38.5458,38.5707,35084.0
2016-05-11 12:40:00,46.51,46.51,46.47,46.48,64946.0,38.579,38.579,38.5458,38.5541,64946.0
2016-05-11 12:50:00,46.47,46.49,46.45,46.47,111383.0,38.5458,38.5624,38.5292,38.5458,111383.0
2016-05-11 13:00:00,46.48,46.54,46.46,46.53,73551.0,38.5541,38.6039,38.5375,38.5956,73551.0
2016-05-11 13:10:00,46.53,46.56,46.5,46.52,60674.0,38.5956,38.6205,38.5707,38.5873,60674.0
2016-05-11 13:20:00,46.53,46.54,46.45,46.48,120005.0,38.5956,38.6039,38.5292,38.5541,120005.0
2016-05-11 13:30:00,46.48,46.51,46.46,46.5,48317.0,38.5541,38.579,38.5375,38.5707,48317.0
2016-05-11 13:40:00,46.5,46.53,46.48,46.53,78386.0,38.5707,38.5956,38.5541,38.5956,78386.0
2016-05-11 13:50:00,46.54,46.55,46.48,46.48,47396.0,38.6039,38.6122,38.5541,38.5541,47396.0
2016-05-11 14:00:00,46.47,46.48,46.4,46.4,62434.0,38.5458,38.5541,38.4878,38.4878,62434.0
2016-05-11 14:10:00,46.4,46.44,46.39,46.42,152735.0,38.4878,38.5209,38.4795,38.5043,152735.0
2016-05-11 14:20:00,46.41,46.42,46.36,46.41,164927.0,38.4961,38.5043,38.4546,38.4961,164927.0
2016-05-11 14:30:00,46.41,46.42,46.37,46.37,149852.0,38.4961,38.5043,38.4629,38.4629,149852.0
2016-05-11 14:40:00,46.38,46.4,46.31,46.31,77101.0,38.4712,38.4878,38.4131,38.4131,77101.0
2016-05-11 14:50:00,46.32,46.33,46.27,46.29,306687.0,38.4214,38.4297,38.3799,38.3965,306687.0
2016-05-11 15:00:00,46.29,46.34,46.27,46.31,130525.0,38.3965,38.438,38.3799,38.4131,130525.0
2016-05-11 15:10:00,46.31,46.34,46.26,46.27,76766.0,38.4131,38.438,38.3716,38.3799,76766.0
2016-05-11 15:20:00,46.26,46.28,46.23,46.25,121925.0,38.3716,38.3882,38.3467,38.3633,121925.0
2016-05-11 15:30:00,46.25,46.29,46.24,46.26,187924.0,38.3633,38.3965,38.355,38.3716,187924.0
2016-05-11 15:40:00,46.26,46.26,46.17,46.21,883786.0,38.3716,38.3716,38.297,38.3302,883786.0
2016-05-11 15:50:00,46.21,46.23,46.18,46.19,533867.0,38.3302,38.3467,38.3053,38.3136,533867.0
2016-05-12 09:30:00,47.04,47.13,46.91,47.04,1928412.0,39.0186,39.0933,38.9108,39.0186,1928412.0
2016-05-12 09:40:00,47.04,47.13,46.95,47.13,1081433.0,39.0186,39.0933,38.944,39.0933,1081433.0
2016-05-12 09:50:00,47.13,47.19,46.87,46.87,591398.0,39.0933,39.143,38.8776,38.8776,591398.0
2016-05-12 10:00:00,46.88,46.96,46.81,46.84,254703.0,38.8859,38.9523,38.8278,38.8527,254703.0
2016-05-12 10:10:00,46.84,46.93,46.75,46.76,109658.0,38.8527,38.9274,38.7781,38.7864,109658.0
2016-05-12 10:20:00,46.75,46.81,46.72,46.76,85123.0,38.7781,38.8278,38.7532,38.7864,85123.0
2016-05-12 10:30:00,46.76,46.76,46.62,46.73,210916.0,38.7864,38.7864,38.6702,38.7615,210916.0
2016-05-12 10:40:00,46.72,46.72,46.61,46.64,107603.0,38.7532,38.7532,38.662,38.6868,107603.0
2016-05-12 10:50:00,46.64,46.7,46.62,46.66,256527.0,38.6868,38.7366,38.6702,38.7034,256527.0
2016-05-12 11:00:00,46.66,46.66,46.45,46.45,260026.0,38.7034,38.7034,38.5292,38.5292,260026.0
2016-05-12 11:10:00,46.44,46.47,46.41,46.47,431492.0,38.5209,38.5458,38.4961,38.5458,431492.0
2016-05-12 11:20:00,46.46,46.48,46.41,46.45,69366.0,38.5375,38.5541,38.4961,38.5292,69366.0
2016-05-12 11:30:00,46.46,46.49,46.44,46.44,58937.0,38.5375,38.5624,38.5209,38.5209,58937.0
2016-05-12 11:40:00,46.45,46.45,46.35,46.37,196615.0,38.5292,38.5292,38.4463,38.4629,196615.0
2016-05-12 11:50:00,46.38,46.4,46.26,46.29,81354.0,38.4712,38.4878,38.3716,38.3965,81354.0
2016-05-12 12:00:00,46.29,46.38,46.24,46.36,142437.0,38.3965,38.4712,38.355,38.4546,142437.0
2016-05-12 12:10:00,46.36,46.38,46.32,46.37,80250.0,38.4546,38.4712,38.4214,38.4629,80250.0
2016-05-12 12:20:00,46.37,46.39,46.33,46.35,40356.0,38.4629,38.4795,38.4297,38.4463,40356.0
2016-05-12 12:30:00,46.35,46.4,46.34,46.38,46560.0,38.4463,38.4878,38.438,38.4712,46560.0
2016-05-12 12:40:00,46.38,46.49,46.38,46.47,223130.0,38.4712,38.5624,38.4712,38.5458,223130.0
2016-05-12 12:50:00,46.47,46.52,46.47,46.5,93068.0,38.5458,38.5873,38.5458,38.5707,93068.0
2016-05-12 13:00:00,46.51,46.53,46.45,46.47,63079.0,38.579,38.5956,38.5292,38.5458,63079.0
2016-05-12 13:10:00,46.46,46.46,46.38,46.39,141177.0,38.5375,38.5375,38.4712,38.4795,141177.0
2016-05-12 13:20:00,46.39,46.44,46.38,46.43,70224.0,38.4795,38.5209,38.4712,38.5126,70224.0
2016-05-12 13:30:00,46.43,46.43,46.32,46.32,103380.0,38.5126,38.5126,38.4214,38.4214,103380.0
2016-05-12 13:40:00,46.33,46.42,46.33,46.37,58824.0,38.4297,38.5043,38.4297,38.4629,58824.0
2016-05-12 13:50:00,46.37,46.46,46.36,46.46,70832.0,38.4629,38.5375,38.4546,38.5375,70832.0
2016-05-12 14:00:00,46.46,46.48,46.44,46.45,179819.0,38.5375,38.5541,38.5209,38.5292,179819.0
2016-05-12 14:10:00,46.45,46.59,46.45,46.55,157681.0,38.5292,38.6454,38.5292,38.6122,157681.0
2016-05-12 14:20:00,46.55,46.56,46.45,46.45,170107.0,38.6122,38.6205,38.5292,38.5292,170107.0
2016-05-12 14:30:00,46.44,46.47,46.36,46.47,336339.0,38.5209,38.5458,38.4546,38.5458,336339.0
2016-05-12 14:40:00,46.48,46.57,46.44,46.54,75665.0,38.5541,38.6288,38.5209,38.6039,75665.0
2016-05-12 14:50:00,46.54,46.56,46.46,46.47,93445.0,38.6039,38.6205,38.5375,38.5458,93445.0
2016-05-12 15:00:00,46.48,46.5,46.45,46.49,103975.0,38.5541,38.5707,38.5292,38.5624,103975.0
2016-05-12 15:10:00,46.5,46.55,46.46,46.48,126583.0,38.5707,38.6122,38.5375,38.5541,126583.0
2016-05-12 15:20:00,46.48,46.53,46.46,46.52,152496.0,38.5541,38.5956,38.5375,38.5873,152496.0
2016-05-12 15:30:00,46.52,46.53,46.46,46.49,173515.0,38.5873,38.5956,38.5375,38.5624,173515.0
2016-05-12 15:40:00,46.49,46.5,46.44,46.5,391476.0,38.5624,38.5707,38.5209,38.5707,391476.0
2016-05-12 15:50:00,46.5,46.5,46.36,46.43,441174.0,38.5707,38.5707,38.4546,38.5126,441174.0
2016-05-13 09:30:00,46.38,46.5,46.26,46.48,275804.0,38.4712,38.5707,38.3716,38.5541,275804.0
2016-05-13 09:40:00,46.48,46.62,46.45,46.53,203849.0,38.5541,38.6702,38.5292,38.5956,203849.0
2016-05-13 09:50:00,46.53,46.56,46.32,46.34,106444.0,38.5956,38.6205,38.4214,38.438,106444.0
2016-05-13 10:00:00,46.35,46.4,46.17,46.18,208384.0,38.4463,38.4878,38.297,38.3053,208384.0
2016-05-13 10:10:00,46.17,46.24,46.13,46.22,550498.0,38.297,38.355,38.2638,38.3385,550498.0
2016-05-13 10:20:00,46.22,46.22,46.09,46.1,223740.0,38.3385,38.3385,38.2306,38.2389,223740.0
2016-05-13 10:30:00,46.09,46.1,46.04,46.06,119768.0,38.2306,38.2389,38.1891,38.2057,119768.0
2016-05-13 10:40:00,46.06,46.15,46.05,46.08,156768.0,38.2057,38.2804,38.1974,38.2223,156768.0
2016-05-13 10:50:00,46.08,46.19,46.08,46.17,91695.0,38.2223,38.3136,38.2223,38.297,91695.0
2016-05-13 11:00:00,46.18,46.33,46.18,46.31,123608.0,38.3053,38.4297,38.3053,38.4131,123608.0
2016-05-13 11:10:00,46.32,46.32,46.19,46.21,105104.0,38.4214,38.4214,38.3136,38.3302,105104.0
2016-05-13 11:20:00,46.21,46.32,46.21,46.32,120870.0,38.3302,38.4214,38.3302,38.4214,120870.0
2016-05-13 11:30:00,46.32,46.33,46.18,46.18,67255.0,38.4214,38.4297,38.3053,38.3053,67255.0
2016-05-13 11:40:00,46.18,46.2,46.12,46.17,89414.0,38.3053,38.3219,38.2555,38.297,89414.0
2016-05-13 11:50:00,46.17,46.22,46.14,46.19,96261.0,38.297,38.3385,38.2721,38.3136,96261.0
2016-05-13 12:00:00,46.2,46.21,46.13,46.16,73059.0,38.3219,38.3302,38.2638,38.2887,73059.0
2016-05-13 12:10:00,46.15,46.18,46.13,46.17,60012.0,38.2804,38.3053,38.2638,38.297,60012.0
2016-05-13 12:20:00,46.17,46.23,46.17,46.22,59712.0,38.297,38.3467,38.297,38.3385,59712.0
2016-05-13 12:30:00,46.22,46.25,46.18,46.2,53822.0,38.3385,38.3633,38.3053,38.3219,53822.0
2016-05-13 12:40:00,46.18,46.19,46.09,46.13,101194.0,38.3053,38.3136,38.2306,38.2638,101194.0
2016-05-13 12:50:00,46.12,46.13,46.1,46.11,50841.0,38.2555,38.2638,38.2389,38.2472,50841.0
2016-05-13 13:00:00,46.1,46.15,46.09,46.14,49667.0,38.2389,38.2804,38.2306,38.2721,49667.0
2016-05-13 13:10:00,46.14,46.18,46.13,46.14,126937.0,38.2721,38.3053,38.2638,38.2721,126937.0
2016-05-13 13:20:00,46.14,46.14,46.04,46.04,90800.0,38.2721,38.2721,38.1891,38.1891,90800.0
2016-05-13 13:30:00,46.04,46.06,46.03,46.03,77844.0,38.1891,38.2057,38.1809,38.1809,77844.0
2016-05-13 13:40:00,46.02,46.04,46.0,46.0,86680.0,38.1726,38.1891,38.156,38.156,86680.0
2016-05-13 13:50:00,45.99,45.99,45.88,45.97,193872.0,38.1477,38.1477,38.0564,38.1311,193872.0
2016-05-13 14:00:00,45.96,46.01,45.93,45.97,77553.0,38.1228,38.1643,38.0979,38.1311,77553.0
2016-05-13 14:10:00,45.97,45.98,45.91,45.92,165122.0,38.1311,38.1394,38.0813,38.0896,165122.0
2016-05-13 14:20:00,45.91,45.91,45.83,45.87,112593.0,38.0813,38.0813,38.015,38.0481,112593.0
2016-05-13 14:30:00,45.85,45.89,45.81,45.83,167876.0,38.0315,38.0647,37.9984,38.015,167876.0
2016-05-13 14:40:00,45.82,45.88,45.78,45.88,145823.0,38.0067,38.0564,37.9735,38.0564,145823.0
2016-05-13 14:50:00,45.88,45.93,45.85,45.92,80046.0,38.0564,38.0979,38.0315,38.0896,80046.0
2016-05-13 15:00:00,45.92,45.93,45.84,45.86,124606.0,38.0896,38.0979,38.0233,38.0398,124606.0
2016-05-13 15:10:00,45.85,45.91,45.84,45.89,130025.0,38.0315,38.0813,38.0233,38.0647,130025.0
2016-05-13 15:20:00,45.89,45.95,45.89,45.91,129883.0,38.0647,38.1145,38.0647,38.0813,129883.0
2016-05-13 15:30:00,45.91,45.94,45.9,45.93,154174.0,38.0813,38.1062,38.073,38.0979,154174.0
2016-05-13 15:40:00,45.93,46.0,45.93,45.97,110333.0,38.0979,38.156,38.0979,38.1311,110333.0
2016-05-13 15:50:00,45.97,45.98,45.93,45.95,360821.0,38.1311,38.1394,38.0979,38.1145,360821.0
2016-05-16 09:30:00,46.05,46.49,46.03,46.43,376102.0,38.1974,38.5624,38.1809,38.5126,376102.0
2016-05-16 09:40:00,46.44,46.6,46.43,46.52,565059.0,38.5209,38.6537,38.5126,38.5873,565059.0
2016-05-16 09:50:00,46.52,46.55,46.37,46.39,190340.0,38.5873,38.6122,38.4629,38.4795,190340.0
2016-05-16 10:00:00,46.4,46.52,46.38,46.5,82257.0,38.4878,38.5873,38.4712,38.5707,82257.0
2016-05-16 10:10:00,46.5,46.58,46.5,46.52,209102.0,38.5707,38.6371,38.5707,38.5873,209102.0
2016-05-16 10:20:00,46.53,46.56,46.46,46.52,159258.0,38.5956,38.6205,38.5375,38.5873,159258.0
2016-05-16 10:30:00,46.51,46.53,46.47,46.5,117785.0,38.579,38.5956,38.5458,38.5707,117785.0
2016-05-16 10:40:00,46.5,46.5,46.43,46.49,54334.0,38.5707,38.5707,38.5126,38.5624,54334.0
2016-05-16 10:50:00,46.49,46.56,46.48,46.54,160742.0,38.5624,38.6205,38.5541,38.6039,160742.0
2016-05-16 11:00:00,46.54,46.58,46.48,46.5,277645.0,38.6039,38.6371,38.5541,38.5707,277645.0
2016-05-16 11:10:00,46.5,46.52,46.42,46.43,112333.0,38.5707,38.5873,38.5043,38.5126,112333.0
2016-05-16 11:20:00,46.43,46.43,46.34,46.41,85068.0,38.5126,38.5126,38.438,38.4961,85068.0
2016-05-16 11:30:00,46.43,46.5,46.41,46.5,71277.0,38.5126,38.5707,38.4961,38.5707,71277.0
2016-05-16 11:40:00,46.53,46.6,46.53,46.58,50667.0,38.5956,38.6537,38.5956,38.6371,50667.0
2016-05-16 11:50:00,46.58,46.62,46.57,46.62,52699.0,38.6371,38.6702,38.6288,38.6702,52699.0
2016-05-16 12:00:00,46.62,46.62,46.55,46.6,41910.0,38.6702,38.6702,38.6122,38.6537,41910.0
2016-05-16 12:10:00,46.6,46.6,46.56,46.56,99885.0,38.6537,38.6537,38.6205,38.6205,99885.0
2016-05-16 12:20:00,46.56,46.58,46.5,46.5,106809.0,38.6205,38.6371,38.5707,38.5707,106809.0
2016-05-16 12:30:00,46.5,46.54,46.5,46.53,38171.0,38.5707,38.6039,38.5707,38.5956,38171.0
2016-05-16 12:40:00,46.53,46.55,46.5,46.53,67801.0,38.5956,38.6122,38.5707,38.5956,67801.0
2016-05-16 12:50:00,46.53,46.57,46.52,46.55,29165.0,38.5956,38.6288,38.5873,38.6122,29165.0
2016-05-16 13:00:00,46.57,46.59,46.51,46.52,46581.0,38.6288,38.6454,38.579,38.5873,46581.0
2016-05-16 13:10:00,46.52,46.57,46.51,46.57,50425.0,38.5873,38.6288,38.579,38.6288,50425.0
2016-05-16 13:20:00,46.56,46.59,46.55,46.57,31838.0,38.6205,38.6454,38.6122,38.6288,31838.0
2016-05-16 13:30:00,46.57,46.6,46.54,46.54,32101.0,38.6288,38.6537,38.6039,38.6039,32101.0
2016-05-16 13:40:00,46.54,46.57,46.52,46.54,34127.0,38.6039,38.6288,38.5873,38.6039,34127.0
2016-05-16 13:50:00,46.55,46.57,46.53,46.55,16596.0,38.6122,38.6288,38.5956,38.6122,16596.0
2016-05-16 14:00:00,46.56,46.65,46.55,46.64,36224.0,38.6205,38.6951,38.6122,38.6868,36224.0
2016-05-16 14:10:00,46.64,46.68,46.63,46.66,98330.0,38.6868,38.72,38.6785,38.7034,98330.0
2016-05-16 14:20:00,46.66,46.7,46.66,46.69,98665.0,38.7034,38.7366,38.7034,38.7283,98665.0
2016-05-16 14:30:00,46.69,46.69,46.67,46.68,66670.0,38.7283,38.7283,38.7117,38.72,66670.0
2016-05-16 14:40:00,46.69,46.72,46.67,46.71,51311.0,38.7283,38.7532,38.7117,38.7449,51311.0
2016-05-16 14:50:00,46.71,46.71,46.68,46.7,74490.0,38.7449,38.7449,38.72,38.7366,74490.0
2016-05-16 15:00:00,46.7,46.79,46.7,46.79,120026.0,38.7366,38.8113,38.7366,38.8113,120026.0
2016-05-16 15:10:00,46.79,46.79,46.69,46.71,148763.0,38.8113,38.8113,38.7283,38.7449,148763.0
2016-05-16 15:20:00,46.72,46.76,46.7,46.73,125826.0,38.7532,38.7864,38.7366,38.7615,125826.0
2016-05-16 15:30:00,46.73,46.74,46.67,46.71,349141.0,38.7615,38.7698,38.7117,38.7449,349141.0
2016-05-16 15:40:00,46.71,46.72,46.67,46.71,274321.0,38.7449,38.7532,38.7117,38.7449,274321.0
2016-05-16 15:50:00,46.71,46.71,46.66,46.68,930466.0,38.7449,38.7449,38.7034,38.72,930466.0
2016-05-17 09:30:00,46.51,46.69,46.48,46.48,309394.0,38.579,38.7283,38.5541,38.5541,309394.0
2016-05-17 09:40:00,46.47,46.7,46.4,46.7,214736.0,38.5458,38.7366,38.4878,38.7366,214736.0
2016-05-17 09:50:00,46.7,46.81,46.6,46.79,235985.0,38.7366,38.8278,38.6537,38.8113,235985.0
2016-05-17 10:00:00,46.79,46.79,46.61,46.61,189069.0,38.8113,38.8113,38.662,38.662,189069.0
2016-05-17 10:10:00,46.61,46.72,46.54,46.72,93733.0,38.662,38.7532,38.6039,38.7532,93733.0
2016-05-17 10:20:00,46.72,46.78,46.7,46.73,117344.0,38.7532,38.803,38.7366,38.7615,117344.0
2016-05-17 10:30:00,46.72,46.74,46.66,46.74,86010.0,38.7532,38.7698,38.7034,38.7698,86010.0
2016-05-17 10:40:00,46.74,46.83,46.73,46.77,84439.0,38.7698,38.8444,38.7615,38.7947,84439.0
2016-05-17 10:50:00,46.76,46.86,46.76,46.86,59136.0,38.7864,38.8693,38.7864,38.8693,59136.0
2016-05-17 11:00:00,46.87,46.87,46.83,46.85,114631.0,38.8776,38.8776,38.8444,38.861,114631.0
2016-05-17 11:10:00,46.85,46.92,46.84,46.84,83161.0,38.861,38.9191,38.8527,38.8527,83161.0
2016-05-17 11:20:00,46.84,46.9,46.82,46.83,72704.0,38.8527,38.9025,38.8361,38.8444,72704.0
2016-05-17 11:30:00,46.84,46.9,46.84,46.87,86266.0,38.8527,38.9025,38.8527,38.8776,86266.0
2016-05-17 11:40:00,46.87,46.93,46.83,46.93,76727.0,38.8776,38.9274,38.8444,38.9274,76727.0
2016-05-17 11:50:00,46.92,46.97,46.92,46.96,68107.0,38.9191,38.9606,38.9191,38.9523,68107.0
2016-05-17 12:00:00,46.96,46.96,46.91,46.91,51956.0,38.9523,38.9523,38.9108,38.9108,51956.0
2016-05-17 12:10:00,46.91,46.92,46.85,46.86,73014.0,38.9108,38.9191,38.861,38.8693,73014.0
2016-05-17 12:20:00,46.86,46.87,46.8,46.83,150752.0,38.8693,38.8776,38.8196,38.8444,150752.0
2016-05-17 12:30:00,46.82,46.83,46.72,46.77,179120.0,38.8361,38.8444,38.7532,38.7947,179120.0
2016-05-17 12:40:00,46.76,46.78,46.74,46.74,47531.0,38.7864,38.803,38.7698,38.7698,47531.0
2016-05-17 12:50:00,46.74,46.74,46.67,46.7,58741.0,38.7698,38.7698,38.7117,38.7366,58741.0
2016-05-17 13:00:00,46.69,46.71,46.67,46.7,59602.0,38.7283,38.7449,38.7117,38.7366,59602.0
2016-05-17 13:10:00,46.71,46.75,46.7,46.75,151990.0,38.7449,38.7781,38.7366,38.7781,151990.0
2016-05-17 13:20:00,46.75,46.79,46.75,46.76,85809.0,38.7781,38.8113,38.7781,38.7864,85809.0
2016-05-17 13:30:00,46.75,46.79,46.74,46.75,103507.0,38.7781,38.8113,38.7698,38.7781,103507.0
2016-05-17 13:40:00,46.75,46.78,46.71,46.72,226494.0,38.7781,38.803,38.7449,38.7532,226494.0
2016-05-17 13:50:00,46.72,46.72,46.59,46.6,481479.0,38.7532,38.7532,38.6454,38.6537,481479.0
2016-05-17 14:00:00,46.59,46.62,46.58,46.58,63357.0,38.6454,38.6702,38.6371,38.6371,63357.0
2016-05-17 14:10:00,46.56,46.58,46.48,46.49,86254.0,38.6205,38.6371,38.5541,38.5624,86254.0
2016-05-17 14:20:00,46.48,46.49,46.4,46.45,497332.0,38.5541,38.5624,38.4878,38.5292,497332.0
2016-05-17 14:30:00,46.44,46.52,46.42,46.49,389941.0,38.5209,38.5873,38.5043,38.5624,389941.0
2016-05-17 14:40:00,46.5,46.5,46.45,46.46,78235.0,38.5707,38.5707,38.5292,38.5375,78235.0
2016-05-17 14:50:00,46.45,46.48,46.4,46.46,389409.0,38.5292,38.5541,38.4878,38.5375,389409.0
2016-05-17 15:00:00,46.47,46.62,46.44,46.61,119182.0,38.5458,38.6702,38.5209,38.662,119182.0
2016-05-17 15:10:00,46.61,46.61,46.5,46.5,164766.0,38.662,38.662,38.5707,38.5707,164766.0
2016-05-17 15:20:00,46.49,46.52,46.4,46.44,88480.0,38.5624,38.5873,38.4878,38.5209,88480.0
2016-05-17 15:30:00,46.44,46.5,46.42,46.49,166284.0,38.5209,38.5707,38.5043,38.5624,166284.0
2016-05-17 15:40:00,46.5,46.51,46.43,46.49,298169.0,38.5707,38.579,38.5126,38.5624,298169.0
2016-05-17 15:50:00,46.49,46.51,46.47,46.49,295385.0,38.5624,38.579,38.5458,38.5624,295385.0
2016-05-18 09:30:00,46.24,46.32,46.18,46.32,339438.0,38.355,38.4214,38.3053,38.4214,339438.0
2016-05-18 09:40:00,46.34,46.39,46.18,46.2,183313.0,38.438,38.4795,38.3053,38.3219,183313.0
2016-05-18 09:50:00,46.2,46.26,46.17,46.26,79482.0,38.3219,38.3716,38.297,38.3716,79482.0
2016-05-18 10:00:00,46.26,46.36,46.19,46.36,112574.0,38.3716,38.4546,38.3136,38.4546,112574.0
2016-05-18 10:10:00,46.37,46.49,46.36,46.45,156943.0,38.4629,38.5624,38.4546,38.5292,156943.0
2016-05-18 10:20:00,46.46,46.58,46.45,46.52,116779.0,38.5375,38.6371,38.5292,38.5873,116779.0
2016-05-18 10:30:00,46.51,46.51,46.35,46.37,177428.0,38.579,38.579,38.4463,38.4629,177428.0
2016-05-18 10:40:00,46.36,46.44,46.35,46.4,150235.0,38.4546,38.5209,38.4463,38.4878,150235.0
2016-05-18 10:50:00,46.4,46.42,46.19,46.2,171408.0,38.4878,38.5043,38.3136,38.3219,171408.0
2016-05-18 11:00:00,46.2,46.26,46.16,46.17,72691.0,38.3219,38.3716,38.2887,38.297,72691.0
2016-05-18 11:10:00,46.18,46.19,46.11,46.13,439412.0,38.3053,38.3136,38.2472,38.2638,439412.0
2016-05-18 11:20:00,46.13,46.3,46.12,46.28,510410.0,38.2638,38.4048,38.2555,38.3882,510410.0
2016-05-18 11:30:00,46.29,46.35,46.25,46.31,76733.0,38.3965,38.4463,38.3633,38.4131,76733.0
2016-05-18 11:40:00,46.32,46.34,46.29,46.29,32828.0,38.4214,38.438,38.3965,38.3965,32828.0
2016-05-18 11:50:00,46.29,46.31,46.17,46.18,103435.0,38.3965,38.4131,38.297,38.3053,103435.0
2016-05-18 12:00:00,46.18,46.19,46.16,46.18,50967.0,38.3053,38.3136,38.2887,38.3053,50967.0
2016-05-18 12:10:00,46.19,46.22,46.18,46.19,32331.0,38.3136,38.3385,38.3053,38.3136,32331.0
2016-05-18 12:20:00,46.19,46.24,46.17,46.17,30607.0,38.3136,38.355,38.297,38.297,30607.0
2016-05-18 12:30:00,46.17,46.25,46.17,46.24,27679.0,38.297,38.3633,38.297,38.355,27679.0
2016-05-18 12:40:00,46.23,46.25,46.22,46.23,26402.0,38.3467,38.3633,38.3385,38.3467,26402.0
2016-05-18 12:50:00,46.23,46.31,46.19,46.31,32383.0,38.3467,38.4131,38.3136,38.4131,32383.0
2016-05-18 13:00:00,46.32,46.37,46.31,46.32,60098.0,38.4214,38.4629,38.4131,38.4214,60098.0
2016-05-18 13:10:00,46.32,46.39,46.32,46.39,33079.0,38.4214,38.4795,38.4214,38.4795,33079.0
2016-05-18 13:20:00,46.38,46.45,46.37,46.39,75385.0,38.4712,38.5292,38.4629,38.4795,75385.0
2016-05-18 13:30:00,46.39,46.44,46.39,46.42,88186.0,38.4795,38.5209,38.4795,38.5043,88186.0
2016-05-18 13:40:00,46.41,46.45,46.4,46.43,48758.0,38.4961,38.5292,38.4878,38.5126,48758.0
2016-05-18 13:50:00,46.42,46.45,46.37,46.4,226178.0,38.5043,38.5292,38.4629,38.4878,226178.0
2016-05-18 14:00:00,46.4,46.4,45.96,46.12,386490.0,38.4878,38.4878,38.1228,38.2555,386490.0
2016-05-18 14:10:00,46.12,46.12,45.86,45.98,202717.0,38.2555,38.2555,38.0398,38.1394,202717.0
2016-05-18 14:20:00,45.97,45.98,45.74,45.77,453428.0,38.1311,38.1394,37.9403,37.9652,453428.0
2016-05-18 14:30:00,45.77,45.9,45.67,45.88,426343.0,37.9652,38.073,37.8822,38.0564,426343.0
2016-05-18 14:40:00,45.87,45.96,45.84,45.89,455998.0,38.0481,38.1228,38.0233,38.0647,455998.0
2016-05-18 14:50:00,45.88,45.98,45.86,45.89,255309.0,38.0564,38.1394,38.0398,38.0647,255309.0
2016-05-18 15:00:00,45.9,46.0,45.81,45.82,185828.0,38.073,38.156,37.9984,38.0067,185828.0
2016-05-18 15:10:00,45.83,45.83,45.7,45.75,309728.0,38.015,38.015,37.9071,37.9486,309728.0
2016-05-18 15:20:00,45.74,45.74,45.61,45.61,421456.0,37.9403,37.9403,37.8325,37.8325,421456.0
2016-05-18 15:30:00,45.62,45.7,45.58,45.58,669371.0,37.8408,37.9071,37.8076,37.8076,669371.0
2016-05-18 15:40:00,45.59,45.74,45.59,45.7,631095.0,37.8159,37.9403,37.8159,37.9071,631095.0
2016-05-18 15:50:00,45.71,45.79,45.67,45.78,1387207.0,37.9154,37.9818,37.8822,37.9735,1387207.0
2016-05-19 09:30:00,45.7,45.87,45.68,45.82,603636.0,37.9071,38.0481,37.8905,38.0067,603636.0
2016-05-19 09:40:00,45.82,46.0,45.72,45.79,262662.0,38.0067,38.156,37.9237,37.9818,262662.0
2016-05-19 09:50:00,45.8,45.87,45.52,45.53,251274.0,37.9901,38.0481,37.7578,37.7661,251274.0
2016-05-19 10:00:00,45.54,45.65,45.48,45.53,251410.0,37.7744,37.8657,37.7246,37.7661,251410.0
2016-05-19 10:10:00,45.54,45.55,45.45,45.47,237143.0,37.7744,37.7827,37.6998,37.7163,237143.0
2016-05-19 10:20:00,45.46,45.62,45.41,45.62,173214.0,37.7081,37.8408,37.6666,37.8408,173214.0
2016-05-19 10:30:00,45.62,45.77,45.59,45.61,162619.0,37.8408,37.9652,37.8159,37.8325,162619.0
2016-05-19 10:40:00,45.6,45.72,45.57,45.68,141770.0,37.8242,37.9237,37.7993,37.8905,141770.0
2016-05-19 10:50:00,45.69,45.69,45.5,45.54,139282.0,37.8988,37.8988,37.7412,37.7744,139282.0
2016-05-19 11:00:00,45.54,45.61,45.51,45.59,135125.0,37.7744,37.8325,37.7495,37.8159,135125.0
2016-05-19 11:10:00,45.58,45.67,45.52,45.67,85301.0,37.8076,37.8822,37.7578,37.8822,85301.0
2016-05-19 11:20:00,45.67,45.79,45.66,45.72,347926.0,37.8822,37.9818,37.8739,37.9237,347926.0
2016-05-19 11:30:00,45.72,45.72,45.66,45.67,83046.0,37.9237,37.9237,37.8739,37.8822,83046.0
2016-05-19 11:40:00,45.67,45.76,45.66,45.76,93368.0,37.8822,37.9569,37.8739,37.9569,93368.0
2016-05-19 11:50:00,45.76,45.87,45.73,45.85,100802.0,37.9569,38.0481,37.932,38.0315,100802.0
2016-05-19 12:00:00,45.84,45.87,45.8,45.83,141636.0,38.0233,38.0481,37.9901,38.015,141636.0
2016-05-19 12:10:00,45.83,45.84,45.79,45.82,84771.0,38.015,38.0233,37.9818,38.0067,84771.0
2016-05-19 12:20:00,45.82,45.85,45.8,45.8,80587.0,38.0067,38.0315,37.9901,37.9901,80587.0
2016-05-19 12:30:00,45.79,45.81,45.72,45.81,112999.0,37.9818,37.9984,37.9237,37.9984,112999.0
2016-05-19 12:40:00,45.8,45.8,45.72,45.73,72809.0,37.9901,37.9901,37.9237,37.932,72809.0
2016-05-19 12:50:00,45.73,45.73,45.64,45.65,128093.0,37.932,37.932,37.8574,37.8657,128093.0
2016-05-19 13:00:00,45.64,45.7,45.64,45.68,94567.0,37.8574,37.9071,37.8574,37.8905,94567.0
2016-05-19 13:10:00,45.68,45.75,45.65,45.73,112989.0,37.8905,37.9486,37.8657,37.932,112989.0
2016-05-19 13:20:00,45.73,45.75,45.67,45.7,93288.0,37.932,37.9486,37.8822,37.9071,93288.0
2016-05-19 13:30:00,45.7,45.82,45.7,45.77,115714.0,37.9071,38.0067,37.9071,37.9652,115714.0
2016-05-19 13:40:00,45.77,45.82,45.75,45.8,109791.0,37.9652,38.0067,37.9486,37.9901,109791.0
2016-05-19 13:50:00,45.79,45.81,45.76,45.78,146185.0,37.9818,37.9984,37.9569,37.9735,146185.0
2016-05-19 14:00:00,45.79,45.84,45.79,45.83,116273.0,37.9818,38.0233,37.9818,38.015,116273.0
2016-05-19 14:10:00,45.84,45.92,45.84,45.92,75654.0,38.0233,38.0896,38.0233,38.0896,75654.0
2016-05-19 14:20:00,45.91,45.95,45.87,45.95,114709.0,38.0813,38.1145,38.0481,38.1145,114709.0
2016-05-19 14:30:00,45.95,45.95,45.85,45.87,126500.0,38.1145,38.1145,38.0315,38.0481,126500.0
2016-05-19 14:40:00,45.86,45.88,45.84,45.85,91782.0,38.0398,38.0564,38.0233,38.0315,91782.0
2016-05-19 14:50:00,45.85,45.87,45.82,45.83,120035.0,38.0315,38.0481,38.0067,38.015,120035.0
2016-05-19 15:00:00,45.83,45.91,45.82,45.9,56534.0,38.015,38.0813,38.0067,38.073,56534.0
2016-05-19 15:10:00,45.89,45.94,45.87,45.93,110057.0,38.0647,38.1062,38.0481,38.0979,110057.0
2016-05-19 15:20:00,45.94,45.99,45.91,45.92,191190.0,38.1062,38.1477,38.0813,38.0896,191190.0
2016-05-19 15:30:00,45.92,45.96,45.89,45.96,175507.0,38.0896,38.1228,38.0647,38.1228,175507.0
2016-05-19 15:40:00,45.97,46.01,45.92,45.98,194333.0,38.1311,38.1643,38.0896,38.1394,194333.0
2016-05-19 15:50:00,45.97,45.99,45.93,45.96,290472.0,38.1311,38.1477,38.0979,38.1228,290472.0
2016-05-20 09:30:00,46.14,46.47,46.11,46.31,288080.0,38.2721,38.5458,38.2472,38.4131,288080.0
2016-05-20 09:40:00,46.32,46.44,46.25,46.32,198708.0,38.4214,38.5209,38.3633,38.4214,198708.0
2016-05-20 09:50:00,46.34,46.42,46.2,46.28,191928.0,38.438,38.5043,38.3219,38.3882,191928.0
2016-05-20 10:00:00,46.29,46.39,46.22,46.34,149549.0,38.3965,38.4795,38.3385,38.438,149549.0
2016-05-20 10:10:00,46.34,46.4,46.33,46.38,300976.0,38.438,38.4878,38.4297,38.4712,300976.0
2016-05-20 10:20:00,46.39,46.39,46.25,46.27,91477.0,38.4795,38.4795,38.3633,38.3799,91477.0
2016-05-20 10:30:00,46.26,46.31,46.24,46.29,75261.0,38.3716,38.4131,38.355,38.3965,75261.0
2016-05-20 10:40:00,46.29,46.33,46.28,46.29,69262.0,38.3965,38.4297,38.3882,38.3965,69262.0
2016-05-20 10:50:00,46.3,46.31,46.26,46.27,46286.0,38.4048,38.4131,38.3716,38.3799,46286.0
2016-05-20 11:00:00,46.27,46.31,46.26,46.28,70151.0,38.3799,38.4131,38.3716,38.3882,70151.0
2016-05-20 11:10:00,46.3,46.3,46.26,46.29,56968.0,38.4048,38.4048,38.3716,38.3965,56968.0
2016-05-20 11:20:00,46.29,46.31,46.24,46.26,55911.0,38.3965,38.4131,38.355,38.3716,55911.0
2016-05-20 11:30:00,46.26,46.29,46.24,46.26,55919.0,38.3716,38.3965,38.355,38.3716,55919.0
2016-05-20 11:40:00,46.27,46.28,46.23,46.23,54010.0,38.3799,38.3882,38.3467,38.3467,54010.0
2016-05-20 11:50:00,46.24,46.24,46.18,46.23,48150.0,38.355,38.355,38.3053,38.3467,48150.0
2016-05-20 12:00:00,46.23,46.27,46.22,46.27,38377.0,38.3467,38.3799,38.3385,38.3799,38377.0
2016-05-20 12:10:00,46.26,46.34,46.24,46.34,172778.0,38.3716,38.438,38.355,38.438,172778.0
2016-05-20 12:20:00,46.34,46.38,46.33,46.38,63006.0,38.438,38.4712,38.4297,38.4712,63006.0
2016-05-20 12:30:00,46.37,46.37,46.31,46.34,65451.0,38.4629,38.4629,38.4131,38.438,65451.0
2016-05-20 12:40:00,46.34,46.36,46.33,46.35,165322.0,38.438,38.4546,38.4297,38.4463,165322.0
2016-05-20 12:50:00,46.35,46.37,46.34,46.35,20946.0,38.4463,38.4629,38.438,38.4463,20946.0
2016-05-20 13:00:00,46.34,46.34,46.27,46.28,39122.0,38.438,38.438,38.3799,38.3882,39122.0
2016-05-20 13:10:00,46.28,46.32,46.26,46.32,57345.0,38.3882,38.4214,38.3716,38.4214,57345.0
2016-05-20 13:20:00,46.32,46.34,46.29,46.3,96398.0,38.4214,38.438,38.3965,38.4048,96398.0
2016-05-20 13:30:00,46.3,46.3,46.26,46.27,92671.0,38.4048,38.4048,38.3716,38.3799,92671.0
2016-05-20 13:40:00,46.26,46.3,46.24,46.26,20830.0,38.3716,38.4048,38.355,38.3716,20830.0
2016-05-20 13:50:00,46.25,46.28,46.23,46.25,36191.0,38.3633,38.3882,38.3467,38.3633,36191.0
2016-05-20 14:00:00,46.26,46.3,46.25,46.29,28213.0,38.3716,38.4048,38.3633,38.3965,28213.0
2016-05-20 14:10:00,46.3,46.31,46.26,46.26,46896.0,38.4048,38.4131,38.3716,38.3716,46896.0
2016-05-20 14:20:00,46.26,46.34,46.25,46.33,61166.0,38.3716,38.438,38.3633,38.4297,61166.0
2016-05-20 14:30:00,46.33,46.34,46.29,46.3,80579.0,38.4297,38.438,38.3965,38.4048,80579.0
2016-05-20 14:40:00,46.3,46.31,46.27,46.27,51508.0,38.4048,38.4131,38.3799,38.3799,51508.0
2016-05-20 14:50:00,46.27,46.3,46.24,46.25,40108.0,38.3799,38.4048,38.355,38.3633,40108.0
2016-05-20 15:00:00,46.26,46.26,46.17,46.19,121042.0,38.3716,38.3716,38.297,38.3136,121042.0
2016-05-20 15:10:00,46.19,46.23,46.17,46.17,206113.0,38.3136,38.3467,38.297,38.297,206113.0
2016-05-20 15:20:00,46.18,46.2,46.16,46.17,92758.0,38.3053,38.3219,38.2887,38.297,92758.0
2016-05-20 15:30:00,46.17,46.21,46.16,46.2,164410.0,38.297,38.3302,38.2887,38.3219,164410.0
2016-05-20 15:40:00,46.19,46.22,46.18,46.21,210420.0,38.3136,38.3385,38.3053,38.3302,210420.0
2016-05-20 15:50:00,46.21,46.28,46.21,46.26,704398.0,38.3302,38.3882,38.3302,38.3716,704398.0
2016-05-23 09:30:00,46.5,46.73,46.48,46.68,286617.0,38.5707,38.7615,38.5541,38.72,286617.0
2016-05-23 09:40:00,46.71,46.72,46.56,46.68,199419.0,38.7449,38.7532,38.6205,38.72,199419.0
2016-05-23 09:50:00,46.69,46.75,46.61,46.71,111220.0,38.7283,38.7781,38.662,38.7449,111220.0
2016-05-23 10:00:00,46.72,46.84,46.72,46.76,89991.0,38.7532,38.8527,38.7532,38.7864,89991.0
2016-05-23 10:10:00,46.77,46.79,46.66,46.75,102798.0,38.7947,38.8113,38.7034,38.7781,102798.0
2016-05-23 10:20:00,46.76,46.85,46.76,46.79,58145.0,38.7864,38.861,38.7864,38.8113,58145.0
2016-05-23 10:30:00,46.79,46.84,46.76,46.81,111228.0,38.8113,38.8527,38.7864,38.8278,111228.0
2016-05-23 10:40:00,46.82,46.85,46.75,46.78,49395.0,38.8361,38.861,38.7781,38.803,49395.0
2016-05-23 10:50:00,46.77,46.84,46.77,46.84,32113.0,38.7947,38.8527,38.7947,38.8527,32113.0
2016-05-23 11:00:00,46.83,46.94,46.82,46.94,676056.0,38.8444,38.9357,38.8361,38.9357,676056.0
2016-05-23 11:10:00,46.95,46.95,46.89,46.9,244861.0,38.944,38.944,38.8942,38.9025,244861.0
2016-05-23 11:20:00,46.9,46.97,46.89,46.97,75282.0,38.9025,38.9606,38.8942,38.9606,75282.0
2016-05-23 11:30:00,46.97,46.98,46.81,46.86,122797.0,38.9606,38.9689,38.8278,38.8693,122797.0
2016-05-23 11:40:00,46.87,46.87,46.82,46.84,130834.0,38.8776,38.8776,38.8361,38.8527,130834.0
2016-05-23 11:50:00,46.84,46.87,46.8,46.87,32796.0,38.8527,38.8776,38.8196,38.8776,32796.0
2016-05-23 12:00:00,46.87,46.87,46.82,46.84,27663.0,38.8776,38.8776,38.8361,38.8527,27663.0
2016-05-23 12:10:00,46.83,46.91,46.83,46.91,46541.0,38.8444,38.9108,38.8444,38.9108,46541.0
2016-05-23 12:20:00,46.9,46.95,46.89,46.95,31878.0,38.9025,38.944,38.8942,38.944,31878.0
2016-05-23 12:30:00,46.94,46.96,46.91,46.93,24042.0,38.9357,38.9523,38.9108,38.9274,24042.0
2016-05-23 12:40:00,46.92,47.0,46.9,46.98,57297.0,38.9191,38.9854,38.9025,38.9689,57297.0
2016-05-23 12:50:00,46.98,47.0,46.97,46.99,23736.0,38.9689,38.9854,38.9606,38.9772,23736.0
2016-05-23 13:00:00,46.99,47.02,46.97,46.98,33868.0,38.9772,39.002,38.9606,38.9689,33868.0
2016-05-23 13:10:00,46.96,46.97,46.95,46.97,19751.0,38.9523,38.9606,38.944,38.9606,19751.0
2016-05-23 13:20:00,46.97,47.0,46.96,47.0,26708.0,38.9606,38.9854,38.9523,38.9854,26708.0
2016-05-23 13:30:00,46.99,47.0,46.97,46.98,42136.0,38.9772,38.9854,38.9606,38.9689,42136.0
2016-05-23 13:40:00,46.98,46.98,46.91,46.93,64816.0,38.9689,38.9689,38.9108,38.9274,64816.0
2016-05-23 13:50:00,46.94,46.96,46.92,46.93,75342.0,38.9357,38.9523,38.9191,38.9274,75342.0
2016-05-23 14:00:00,46.93,46.98,46.93,46.98,46915.0,38.9274,38.9689,38.9274,38.9689,46915.0
2016-05-23 14:10:00,46.98,47.01,46.97,47.0,18291.0,38.9689,38.9937,38.9606,38.9854,18291.0
2016-05-23 14:20:00,47.02,47.03,46.95,47.01,77652.0,39.002,39.0103,38.944,38.9937,77652.0
2016-05-23 14:30:00,47.01,47.03,46.99,47.01,55609.0,38.9937,39.0103,38.9772,38.9937,55609.0
2016-05-23 14:40:00,47.0,47.02,46.97,46.98,43706.0,38.9854,39.002,38.9606,38.9689,43706.0
2016-05-23 14:50:00,46.98,46.99,46.98,46.98,47577.0,38.9689,38.9772,38.9689,38.9689,47577.0
2016-05-23 15:00:00,46.99,47.0,46.95,46.96,91308.0,38.9772,38.9854,38.944,38.9523,91308.0
2016-05-23 15:10:00,46.96,46.98,46.95,46.96,73379.0,38.9523,38.9689,38.944,38.9523,73379.0
2016-05-23 15:20:00,46.95,46.95,46.93,46.93,53132.0,38.944,38.944,38.9274,38.9274,53132.0
2016-05-23 15:30:00,46.93,46.96,46.91,46.92,116121.0,38.9274,38.9523,38.9108,38.9191,116121.0
2016-05-23 15:40:00,46.91,46.93,46.87,46.88,266996.0,38.9108,38.9274,38.8776,38.8859,266996.0
2016-05-23 15:50:00,46.88,46.88,46.81,46.84,183385.0,38.8859,38.8859,38.8278,38.8527,183385.0
2016-05-24 09:30:00,46.97,47.07,46.89,47.01,269287.0,38.9606,39.0435,38.8942,38.9937,269287.0
2016-05-24 09:40:00,47.01,47.07,46.89,46.99,230082.0,38.9937,39.0435,38.8942,38.9772,230082.0
2016-05-24 09:50:00,46.99,47.02,46.89,46.9,128123.0,38.9772,39.002,38.8942,38.9025,128123.0
2016-05-24 10:00:00,46.91,47.01,46.9,47.01,133722.0,38.9108,38.9937,38.9025,38.9937,133722.0
2016-05-24 10:10:00,47.0,47.05,46.93,47.05,116219.0,38.9854,39.0269,38.9274,39.0269,116219.0
2016-05-24 10:20:00,47.06,47.09,46.99,47.03,99331.0,39.0352,39.0601,38.9772,39.0103,99331.0
2016-05-24 10:30:00,47.03,47.11,46.98,47.08,155563.0,39.0103,39.0767,38.9689,39.0518,155563.0
2016-05-24 10:40:00,47.08,47.15,47.08,47.13,81265.0,39.0518,39.1099,39.0518,39.0933,81265.0
2016-05-24 10:50:00,47.13,47.22,47.13,47.21,110838.0,39.0933,39.1679,39.0933,39.1596,110838.0
2016-05-24 11:00:00,47.22,47.24,47.18,47.2,67018.0,39.1679,39.1845,39.1348,39.1513,67018.0
2016-05-24 11:10:00,47.19,47.2,47.08,47.08,346763.0,39.143,39.1513,39.0518,39.0518,346763.0
2016-05-24 11:20:00,47.08,47.15,47.06,47.11,192633.0,39.0518,39.1099,39.0352,39.0767,192633.0
2016-05-24 11:30:00,47.11,47.12,47.05,47.05,57655.0,39.0767,39.085,39.0269,39.0269,57655.0
2016-05-24 11:40:00,47.06,47.09,47.05,47.06,88516.0,39.0352,39.0601,39.0269,39.0352,88516.0
2016-05-24 11:50:00,47.05,47.08,47.03,47.03,69799.0,39.0269,39.0518,39.0103,39.0103,69799.0
2016-05-24 12:00:00,47.04,47.1,47.04,47.08,33992.0,39.0186,39.0684,39.0186,39.0518,33992.0
2016-05-24 12:10:00,47.08,47.1,47.06,47.08,37330.0,39.0518,39.0684,39.0352,39.0518,37330.0
2016-05-24 12:20:00,47.08,47.1,47.06,47.06,50814.0,39.0518,39.0684,39.0352,39.0352,50814.0
2016-05-24 12:30:00,47.06,47.08,47.05,47.07,29697.0,39.0352,39.0518,39.0269,39.0435,29697.0
2016-05-24 12:40:00,47.07,47.1,47.05,47.05,51040.0,39.0435,39.0684,39.0269,39.0269,51040.0
2016-05-24 12:50:00,47.06,47.1,47.05,47.1,74631.0,39.0352,39.0684,39.0269,39.0684,74631.0
2016-05-24 13:00:00,47.1,47.17,47.08,47.08,165669.0,39.0684,39.1265,39.0518,39.0518,165669.0
2016-05-24 13:10:00,47.09,47.11,47.08,47.1,38082.0,39.0601,39.0767,39.0518,39.0684,38082.0
2016-05-24 13:20:00,47.11,47.16,47.1,47.15,55864.0,39.0767,39.1182,39.0684,39.1099,55864.0
2016-05-24 13:30:00,47.15,47.19,47.12,47.14,79586.0,39.1099,39.143,39.085,39.1016,79586.0
2016-05-24 13:40:00,47.14,47.14,47.09,47.14,101545.0,39.1016,39.1016,39.0601,39.1016,101545.0
2016-05-24 13:50:00,47.14,47.16,47.13,47.14,31205.0,39.1016,39.1182,39.0933,39.1016,31205.0
2016-05-24 14:00:00,47.14,47.15,47.11,47.13,33551.0,39.1016,39.1099,39.0767,39.0933,33551.0
2016-05-24 14:10:00,47.13,47.14,47.1,47.11,50566.0,39.0933,39.1016,39.0684,39.0767,50566.0
2016-05-24 14:20:00,47.11,47.13,47.1,47.11,48816.0,39.0767,39.0933,39.0684,39.0767,48816.0
2016-05-24 14:30:00,47.11,47.13,47.1,47.11,77973.0,39.0767,39.0933,39.0684,39.0767,77973.0
2016-05-24 14:40:00,47.11,47.13,47.09,47.13,56060.0,39.0767,39.0933,39.0601,39.0933,56060.0
2016-05-24 14:50:00,47.13,47.17,47.12,47.14,77404.0,39.0933,39.1265,39.085,39.1016,77404.0
2016-05-24 15:00:00,47.13,47.17,47.13,47.16,104631.0,39.0933,39.1265,39.0933,39.1182,104631.0
2016-05-24 15:10:00,47.17,47.19,47.15,47.19,96965.0,39.1265,39.143,39.1099,39.143,96965.0
2016-05-24 15:20:00,47.18,47.23,47.18,47.21,149548.0,39.1348,39.1762,39.1348,39.1596,149548.0
2016-05-24 15:30:00,47.21,47.22,47.17,47.17,92833.0,39.1596,39.1679,39.1265,39.1265,92833.0
2016-05-24 15:40:00,47.17,47.18,47.15,47.18,230405.0,39.1265,39.1348,39.1099,39.1348,230405.0
2016-05-24 15:50:00,47.17,47.19,47.13,47.13,306733.0,39.1265,39.143,39.0933,39.0933,306733.0
2016-05-25 09:30:00,48.02,48.02,47.4,47.49,252330.0,39.8315,39.8315,39.3172,39.3919,252330.0
2016-05-25 09:40:00,47.5,47.67,47.46,47.66,170813.0,39.4002,39.5412,39.367,39.5329,170813.0
2016-05-25 09:50:00,47.66,47.71,47.63,47.65,168262.0,39.5329,39.5744,39.508,39.5246,168262.0
2016-05-25 10:00:00,47.66,47.81,47.66,47.76,98996.0,39.5329,39.6573,39.5329,39.6158,98996.0
2016-05-25 10:10:00,47.76,47.78,47.71,47.78,182477.0,39.6158,39.6324,39.5744,39.6324,182477.0
2016-05-25 10:20:00,47.77,47.78,47.69,47.7,137897.0,39.6241,39.6324,39.5578,39.5661,137897.0
2016-05-25 10:30:00,47.69,47.75,47.66,47.72,234585.0,39.5578,39.6076,39.5329,39.5827,234585.0
2016-05-25 10:40:00,47.72,47.72,47.59,47.63,226484.0,39.5827,39.5827,39.4748,39.508,226484.0
2016-05-25 10:50:00,47.64,47.7,47.61,47.67,90481.0,39.5163,39.5661,39.4914,39.5412,90481.0
2016-05-25 11:00:00,47.66,47.75,47.65,47.7,104464.0,39.5329,39.6076,39.5246,39.5661,104464.0
2016-05-25 11:10:00,47.71,47.72,47.67,47.72,134440.0,39.5744,39.5827,39.5412,39.5827,134440.0
2016-05-25 11:20:00,47.72,47.72,47.68,47.7,93734.0,39.5827,39.5827,39.5495,39.5661,93734.0
2016-05-25 11:30:00,47.69,47.75,47.68,47.73,60802.0,39.5578,39.6076,39.5495,39.591,60802.0
2016-05-25 11:40:00,47.73,47.75,47.69,47.72,33442.0,39.591,39.6076,39.5578,39.5827,33442.0
2016-05-25 11:50:00,47.71,47.73,47.7,47.72,39671.0,39.5744,39.591,39.5661,39.5827,39671.0
2016-05-25 12:00:00,47.72,47.74,47.67,47.72,40592.0,39.5827,39.5993,39.5412,39.5827,40592.0
2016-05-25 12:10:00,47.71,47.74,47.64,47.64,55401.0,39.5744,39.5993,39.5163,39.5163,55401.0
2016-05-25 12:20:00,47.64,47.69,47.64,47.66,51198.0,39.5163,39.5578,39.5163,39.5329,51198.0
2016-05-25 12:30:00,47.65,47.68,47.64,47.66,100208.0,39.5246,39.5495,39.5163,39.5329,100208.0
2016-05-25 12:40:00,47.67,47.68,47.62,47.66,104975.0,39.5412,39.5495,39.4997,39.5329,104975.0
2016-05-25 12:50:00,47.67,47.72,47.67,47.72,51871.0,39.5412,39.5827,39.5412,39.5827,51871.0
2016-05-25 13:00:00,47.72,47.76,47.71,47.73,42513.0,39.5827,39.6158,39.5744,39.591,42513.0
2016-05-25 13:10:00,47.74,47.74,47.72,47.73,48890.0,39.5993,39.5993,39.5827,39.591,48890.0
2016-05-25 13:20:00,47.73,47.74,47.71,47.73,81788.0,39.591,39.5993,39.5744,39.591,81788.0
2016-05-25 13:30:00,47.73,47.76,47.71,47.75,378908.0,39.591,39.6158,39.5744,39.6076,378908.0
2016-05-25 13:40:00,47.74,47.77,47.73,47.75,101851.0,39.5993,39.6241,39.591,39.6076,101851.0
2016-05-25 13:50:00,47.76,47.78,47.74,47.76,108653.0,39.6158,39.6324,39.5993,39.6158,108653.0
2016-05-25 14:00:00,47.76,47.77,47.72,47.73,95580.0,39.6158,39.6241,39.5827,39.591,95580.0
2016-05-25 14:10:00,47.73,47.74,47.72,47.74,76678.0,39.591,39.5993,39.5827,39.5993,76678.0
2016-05-25 14:20:00,47.74,47.78,47.73,47.77,83024.0,39.5993,39.6324,39.591,39.6241,83024.0
2016-05-25 14:30:00,47.77,47.82,47.75,47.81,75658.0,39.6241,39.6656,39.6076,39.6573,75658.0
2016-05-25 14:40:00,47.81,47.86,47.78,47.79,92289.0,39.6573,39.6988,39.6324,39.6407,92289.0
2016-05-25 14:50:00,47.79,47.8,47.74,47.75,135067.0,39.6407,39.649,39.5993,39.6076,135067.0
2016-05-25 15:00:00,47.76,47.79,47.74,47.78,113293.0,39.6158,39.6407,39.5993,39.6324,113293.0
2016-05-25 15:10:00,47.78,47.8,47.76,47.79,128659.0,39.6324,39.649,39.6158,39.6407,128659.0
2016-05-25 15:20:00,47.78,47.82,47.77,47.82,155855.0,39.6324,39.6656,39.6241,39.6656,155855.0
2016-05-25 15:30:00,47.82,47.83,47.76,47.77,201786.0,39.6656,39.6739,39.6158,39.6241,201786.0
2016-05-25 15:40:00,47.76,47.78,47.7,47.72,273918.0,39.6158,39.6324,39.5661,39.5827,273918.0
2016-05-25 15:50:00,47.72,47.74,47.69,47.7,644153.0,39.5827,39.5993,39.5578,39.5661,644153.0
2016-05-26 09:30:00,47.86,48.18,47.75,47.85,236153.0,39.6988,39.9642,39.6076,39.6905,236153.0
2016-05-26 09:40:00,47.86,47.88,47.69,47.7,140705.0,39.6988,39.7154,39.5578,39.5661,140705.0
2016-05-26 09:50:00,47.7,47.7,47.49,47.5,80701.0,39.5661,39.5661,39.3919,39.4002,80701.0
2016-05-26 10:00:00,47.51,47.65,47.51,47.61,127312.0,39.4085,39.5246,39.4085,39.4914,127312.0
2016-05-26 10:10:00,47.61,47.64,47.55,47.59,50295.0,39.4914,39.5163,39.4417,39.4748,50295.0
2016-05-26 10:20:00,47.59,47.6,47.53,47.6,57087.0,39.4748,39.4831,39.4251,39.4831,57087.0
2016-05-26 10:30:00,47.61,47.64,47.5,47.5,87668.0,39.4914,39.5163,39.4002,39.4002,87668.0
2016-05-26 10:40:00,47.5,47.53,47.39,47.41,69567.0,39.4002,39.4251,39.3089,39.3255,69567.0
2016-05-26 10:50:00,47.41,47.42,47.31,47.31,78301.0,39.3255,39.3338,39.2426,39.2426,78301.0
2016-05-26 11:00:00,47.3,47.34,47.26,47.26,132391.0,39.2343,39.2675,39.2011,39.2011,132391.0
2016-05-26 11:10:00,47.26,47.33,47.24,47.32,98603.0,39.2011,39.2592,39.1845,39.2509,98603.0
2016-05-26 11:20:00,47.32,47.39,47.28,47.37,103525.0,39.2509,39.3089,39.2177,39.2924,103525.0
2016-05-26 11:30:00,47.37,47.39,47.31,47.38,72157.0,39.2924,39.3089,39.2426,39.3006,72157.0
2016-05-26 11:40:00,47.37,47.39,47.36,47.36,37687.0,39.2924,39.3089,39.2841,39.2841,37687.0
2016-05-26 11:50:00,47.36,47.38,47.34,47.38,38070.0,39.2841,39.3006,39.2675,39.3006,38070.0
2016-05-26 12:00:00,47.38,47.39,47.34,47.34,43071.0,39.3006,39.3089,39.2675,39.2675,43071.0
2016-05-26 12:10:00,47.34,47.35,47.28,47.29,43912.0,39.2675,39.2758,39.2177,39.226,43912.0
2016-05-26 12:20:00,47.29,47.34,47.28,47.33,30984.0,39.226,39.2675,39.2177,39.2592,30984.0
2016-05-26 12:30:00,47.34,47.37,47.33,47.36,64183.0,39.2675,39.2924,39.2592,39.2841,64183.0
2016-05-26 12:40:00,47.36,47.36,47.3,47.34,34060.0,39.2841,39.2841,39.2343,39.2675,34060.0
2016-05-26 12:50:00,47.33,47.33,47.27,47.27,54600.0,39.2592,39.2592,39.2094,39.2094,54600.0
2016-05-26 13:00:00,47.28,47.3,47.25,47.25,17701.0,39.2177,39.2343,39.1928,39.1928,17701.0
2016-05-26 13:10:00,47.26,47.32,47.24,47.3,50945.0,39.2011,39.2509,39.1845,39.2343,50945.0
2016-05-26 13:20:00,47.3,47.3,47.24,47.26,60013.0,39.2343,39.2343,39.1845,39.2011,60013.0
2016-05-26 13:30:00,47.25,47.27,47.23,47.26,47517.0,39.1928,39.2094,39.1762,39.2011,47517.0
2016-05-26 13:40:00,47.26,47.26,47.19,47.22,29202.0,39.2011,39.2011,39.143,39.1679,29202.0
2016-05-26 13:50:00,47.22,47.26,47.21,47.25,31028.0,39.1679,39.2011,39.1596,39.1928,31028.0
2016-05-26 14:00:00,47.24,47.26,47.22,47.26,24918.0,39.1845,39.2011,39.1679,39.2011,24918.0
2016-05-26 14:10:00,47.25,47.25,47.23,47.24,16369.0,39.1928,39.1928,39.1762,39.1845,16369.0
2016-05-26 14:20:00,47.25,47.28,47.24,47.26,49930.0,39.1928,39.2177,39.1845,39.2011,49930.0
2016-05-26 14:30:00,47.26,47.29,47.25,47.28,28727.0,39.2011,39.226,39.1928,39.2177,28727.0
2016-05-26 14:40:00,47.28,47.29,47.26,47.27,49283.0,39.2177,39.226,39.2011,39.2094,49283.0
2016-05-26 14:50:00,47.28,47.28,47.23,47.26,86778.0,39.2177,39.2177,39.1762,39.2011,86778.0
2016-05-26 15:00:00,47.26,47.28,47.24,47.27,134762.0,39.2011,39.2177,39.1845,39.2094,134762.0
2016-05-26 15:10:00,47.27,47.29,47.24,47.28,153889.0,39.2094,39.226,39.1845,39.2177,153889.0
2016-05-26 15:20:00,47.29,47.31,47.27,47.29,66433.0,39.226,39.2426,39.2094,39.226,66433.0
2016-05-26 15:30:00,47.29,47.29,47.23,47.23,110624.0,39.226,39.226,39.1762,39.1762,110624.0
2016-05-26 15:40:00,47.23,47.26,47.2,47.22,139605.0,39.1762,39.2011,39.1513,39.1679,139605.0
2016-05-26 15:50:00,47.22,47.22,47.17,47.19,353495.0,39.1679,39.1679,39.1265,39.143,353495.0
2016-05-27 09:30:00,47.0,47.23,47.0,47.14,167965.0,38.9854,39.1762,38.9854,39.1016,167965.0
2016-05-27 09:40:00,47.15,47.25,47.13,47.16,118743.0,39.1099,39.1928,39.0933,39.1182,118743.0
2016-05-27 09:50:00,47.16,47.22,47.12,47.21,77390.0,39.1182,39.1679,39.085,39.1596,77390.0
2016-05-27 10:00:00,47.22,47.25,47.15,47.19,128537.0,39.1679,39.1928,39.1099,39.143,128537.0
2016-05-27 10:10:00,47.19,47.29,47.19,47.25,309611.0,39.143,39.226,39.143,39.1928,309611.0
2016-05-27 10:20:00,47.25,47.34,47.21,47.22,77198.0,39.1928,39.2675,39.1596,39.1679,77198.0
2016-05-27 10:30:00,47.22,47.26,47.18,47.19,119966.0,39.1679,39.2011,39.1348,39.143,119966.0
2016-05-27 10:40:00,47.18,47.2,47.16,47.18,65207.0,39.1348,39.1513,39.1182,39.1348,65207.0
2016-05-27 10:50:00,47.17,47.18,47.12,47.15,52910.0,39.1265,39.1348,39.085,39.1099,52910.0
2016-05-27 11:00:00,47.15,47.17,47.12,47.12,49935.0,39.1099,39.1265,39.085,39.085,49935.0
2016-05-27 11:10:00,47.11,47.13,47.05,47.12,62318.0,39.0767,39.0933,39.0269,39.085,62318.0
2016-05-27 11:20:00,47.13,47.21,47.11,47.21,93636.0,39.0933,39.1596,39.0767,39.1596,93636.0
2016-05-27 11:30:00,47.21,47.26,47.19,47.25,132002.0,39.1596,39.2011,39.143,39.1928,132002.0
2016-05-27 11:40:00,47.25,47.27,47.22,47.26,60221.0,39.1928,39.2094,39.1679,39.2011,60221.0
2016-05-27 11:50:00,47.25,47.26,47.2,47.23,124275.0,39.1928,39.2011,39.1513,39.1762,124275.0
2016-05-27 12:00:00,47.23,47.27,47.23,47.24,77960.0,39.1762,39.2094,39.1762,39.1845,77960.0
2016-05-27 12:10:00,47.25,47.28,47.24,47.28,34991.0,39.1928,39.2177,39.1845,39.2177,34991.0
2016-05-27 12:20:00,47.28,47.34,47.28,47.33,47649.0,39.2177,39.2675,39.2177,39.2592,47649.0
2016-05-27 12:30:00,47.34,47.35,47.32,47.32,34441.0,39.2675,39.2758,39.2509,39.2509,34441.0
2016-05-27 12:40:00,47.32,47.33,47.3,47.33,90086.0,39.2509,39.2592,39.2343,39.2592,90086.0
2016-05-27 12:50:00,47.33,47.33,47.28,47.3,77789.0,39.2592,39.2592,39.2177,39.2343,77789.0
2016-05-27 13:00:00,47.29,47.3,47.24,47.25,36103.0,39.226,39.2343,39.1845,39.1928,36103.0
2016-05-27 13:10:00,47.26,47.29,47.24,47.29,36480.0,39.2011,39.226,39.1845,39.226,36480.0
2016-05-27 13:20:00,47.3,47.33,47.26,47.27,268159.0,39.2343,39.2592,39.2011,39.2094,268159.0
2016-05-27 13:30:00,47.27,47.27,47.14,47.14,154167.0,39.2094,39.2094,39.1016,39.1016,154167.0
2016-05-27 13:40:00,47.13,47.24,47.13,47.18,89311.0,39.0933,39.1845,39.0933,39.1348,89311.0
2016-05-27 13:50:00,47.19,47.2,47.14,47.14,38939.0,39.143,39.1513,39.1016,39.1016,38939.0
2016-05-27 14:00:00,47.14,47.18,47.12,47.17,41360.0,39.1016,39.1348,39.085,39.1265,41360.0
2016-05-27 14:10:00,47.17,47.19,47.12,47.13,22717.0,39.1265,39.143,39.085,39.0933,22717.0
2016-05-27 14:20:00,47.13,47.24,47.12,47.21,164507.0,39.0933,39.1845,39.085,39.1596,164507.0
2016-05-27 14:30:00,47.21,47.23,47.14,47.16,108648.0,39.1596,39.1762,39.1016,39.1182,108648.0
2016-05-27 14:40:00,47.16,47.19,47.14,47.17,214911.0,39.1182,39.143,39.1016,39.1265,214911.0
2016-05-27 14:50:00,47.17,47.18,47.16,47.18,75741.0,39.1265,39.1348,39.1182,39.1348,75741.0
2016-05-27 15:00:00,47.18,47.18,47.15,47.17,163397.0,39.1348,39.1348,39.1099,39.1265,163397.0
2016-05-27 15:10:00,47.18,47.19,47.15,47.16,63353.0,39.1348,39.143,39.1099,39.1182,63353.0
2016-05-27 15:20:00,47.16,47.18,47.14,47.15,109508.0,39.1182,39.1348,39.1016,39.1099,109508.0
2016-05-27 15:30:00,47.15,47.17,47.15,47.17,94602.0,39.1099,39.1265,39.1099,39.1265,94602.0
2016-05-27 15:40:00,47.17,47.21,47.16,47.19,168220.0,39.1265,39.1596,39.1182,39.143,168220.0
2016-05-27 15:50:00,47.19,47.2,47.17,47.18,339438.0,39.143,39.1513,39.1265,39.1348,339438.0
2016-05-31 09:30:00,47.32,47.4,47.2,47.25,151908.0,39.2509,39.3172,39.1513,39.1928,151908.0
2016-05-31 09:40:00,47.26,47.33,47.24,47.31,85719.0,39.2011,39.2592,39.1845,39.2426,85719.0
2016-05-31 09:50:00,47.33,47.35,47.2,47.2,79837.0,39.2592,39.2758,39.1513,39.1513,79837.0
2016-05-31 10:00:00,47.21,47.33,47.21,47.28,109702.0,39.1596,39.2592,39.1596,39.2177,109702.0
2016-05-31 10:10:00,47.28,47.34,47.25,47.3,71356.0,39.2177,39.2675,39.1928,39.2343,71356.0
2016-05-31 10:20:00,47.31,47.33,47.24,47.32,76576.0,39.2426,39.2592,39.1845,39.2509,76576.0
2016-05-31 10:30:00,47.33,47.36,47.21,47.21,99077.0,39.2592,39.2841,39.1596,39.1596,99077.0
2016-05-31 10:40:00,47.21,47.25,47.17,47.23,64849.0,39.1596,39.1928,39.1265,39.1762,64849.0
2016-05-31 10:50:00,47.23,47.27,47.17,47.17,61429.0,39.1762,39.2094,39.1265,39.1265,61429.0
2016-05-31 11:00:00,47.17,47.18,47.1,47.11,211202.0,39.1265,39.1348,39.0684,39.0767,211202.0
2016-05-31 11:10:00,47.11,47.11,47.01,47.04,147223.0,39.0767,39.0767,38.9937,39.0186,147223.0
2016-05-31 11:20:00,47.04,47.1,47.03,47.05,116881.0,39.0186,39.0684,39.0103,39.0269,116881.0
2016-05-31 11:30:00,47.05,47.05,46.98,47.03,79295.0,39.0269,39.0269,38.9689,39.0103,79295.0
2016-05-31 11:40:00,47.04,47.17,47.04,47.07,129729.0,39.0186,39.1265,39.0186,39.0435,129729.0
2016-05-31 11:50:00,47.08,47.11,47.06,47.08,66799.0,39.0518,39.0767,39.0352,39.0518,66799.0
2016-05-31 12:00:00,47.08,47.1,47.01,47.02,59422.0,39.0518,39.0684,38.9937,39.002,59422.0
2016-05-31 12:10:00,47.03,47.06,47.0,47.04,40310.0,39.0103,39.0352,38.9854,39.0186,40310.0
2016-05-31 12:20:00,47.05,47.08,47.03,47.07,30477.0,39.0269,39.0518,39.0103,39.0435,30477.0
2016-05-31 12:30:00,47.07,47.1,47.06,47.08,28264.0,39.0435,39.0684,39.0352,39.0518,28264.0
2016-05-31 12:40:00,47.08,47.08,47.06,47.06,27524.0,39.0518,39.0518,39.0352,39.0352,27524.0
2016-05-31 12:50:00,47.07,47.13,47.05,47.05,36405.0,39.0435,39.0933,39.0269,39.0269,36405.0
2016-05-31 13:00:00,47.06,47.07,47.01,47.02,75568.0,39.0352,39.0435,38.9937,39.002,75568.0
2016-05-31 13:10:00,47.02,47.08,47.02,47.05,63821.0,39.002,39.0518,39.002,39.0269,63821.0
2016-05-31 13:20:00,47.06,47.13,47.05,47.12,48391.0,39.0352,39.0933,39.0269,39.085,48391.0
2016-05-31 13:30:00,47.12,47.13,47.09,47.09,69941.0,39.085,39.0933,39.0601,39.0601,69941.0
2016-05-31 13:40:00,47.08,47.1,47.04,47.04,117102.0,39.0518,39.0684,39.0186,39.0186,117102.0
2016-05-31 13:50:00,47.05,47.09,47.04,47.08,48523.0,39.0269,39.0601,39.0186,39.0518,48523.0
2016-05-31 14:00:00,47.08,47.09,46.97,46.97,66483.0,39.0518,39.0601,38.9606,38.9606,66483.0
2016-05-31 14:10:00,46.97,46.98,46.89,46.89,65906.0,38.9606,38.9689,38.8942,38.8942,65906.0
2016-05-31 14:20:00,46.88,46.95,46.88,46.9,88736.0,38.8859,38.944,38.8859,38.9025,88736.0
2016-05-31 14:30:00,46.9,46.94,46.89,46.93,96745.0,38.9025,38.9357,38.8942,38.9274,96745.0
2016-05-31 14:40:00,46.92,46.93,46.87,46.92,73480.0,38.9191,38.9274,38.8776,38.9191,73480.0
2016-05-31 14:50:00,46.91,46.92,46.88,46.88,52929.0,38.9108,38.9191,38.8859,38.8859,52929.0
2016-05-31 15:00:00,46.88,46.91,46.86,46.88,91012.0,38.8859,38.9108,38.8693,38.8859,91012.0
2016-05-31 15:10:00,46.88,46.95,46.88,46.93,153306.0,38.8859,38.944,38.8859,38.9274,153306.0
2016-05-31 15:20:00,46.93,46.95,46.91,46.95,86513.0,38.9274,38.944,38.9108,38.944,86513.0
2016-05-31 15:30:00,46.94,47.0,46.94,46.98,222753.0,38.9357,38.9854,38.9357,38.9689,222753.0
2016-05-31 15:40:00,46.98,47.03,46.98,47.01,367508.0,38.9689,39.0103,38.9689,38.9937,367508.0
2016-05-31 15:50:00,47.01,47.04,46.93,46.93,604627.0,38.9937,39.0186,38.9274,38.9274,604627.0
2016-06-01 09:30:00,46.75,46.85,46.42,46.45,404334.0,38.7781,38.861,38.5043,38.5292,404334.0
2016-06-01 09:40:00,46.45,46.53,46.37,46.5,285586.0,38.5292,38.5956,38.4629,38.5707,285586.0
2016-06-01 09:50:00,46.5,46.54,46.42,46.53,216046.0,38.5707,38.6039,38.5043,38.5956,216046.0
2016-06-01 10:00:00,46.54,46.66,46.45,46.64,248863.0,38.6039,38.7034,38.5292,38.6868,248863.0
2016-06-01 10:10:00,46.64,46.66,46.55,46.61,138506.0,38.6868,38.7034,38.6122,38.662,138506.0
2016-06-01 10:20:00,46.61,46.68,46.61,46.65,92116.0,38.662,38.72,38.662,38.6951,92116.0
2016-06-01 10:30:00,46.64,46.69,46.62,46.64,99382.0,38.6868,38.7283,38.6702,38.6868,99382.0
2016-06-01 10:40:00,46.64,46.67,46.59,46.64,67133.0,38.6868,38.7117,38.6454,38.6868,67133.0
2016-06-01 10:50:00,46.64,46.75,46.64,46.69,134143.0,38.6868,38.7781,38.6868,38.7283,134143.0
2016-06-01 11:00:00,46.69,46.78,46.69,46.77,136707.0,38.7283,38.803,38.7283,38.7947,136707.0
2016-06-01 11:10:00,46.77,46.87,46.76,46.85,106475.0,38.7947,38.8776,38.7864,38.861,106475.0
2016-06-01 11:20:00,46.86,46.88,46.79,46.8,86284.0,38.8693,38.8859,38.8113,38.8196,86284.0
2016-06-01 11:30:00,46.79,46.84,46.77,46.81,163677.0,38.8113,38.8527,38.7947,38.8278,163677.0
2016-06-01 11:40:00,46.81,46.82,46.74,46.76,179827.0,38.8278,38.8361,38.7698,38.7864,179827.0
2016-06-01 11:50:00,46.76,46.8,46.73,46.8,57891.0,38.7864,38.8196,38.7615,38.8196,57891.0
2016-06-01 12:00:00,46.8,46.83,46.77,46.81,129040.0,38.8196,38.8444,38.7947,38.8278,129040.0
2016-06-01 12:10:00,46.8,46.87,46.8,46.86,44383.0,38.8196,38.8776,38.8196,38.8693,44383.0
2016-06-01 12:20:00,46.86,46.87,46.84,46.87,60662.0,38.8693,38.8776,38.8527,38.8776,60662.0
2016-06-01 12:30:00,46.87,46.88,46.84,46.84,65805.0,38.8776,38.8859,38.8527,38.8527,65805.0
2016-06-01 12:40:00,46.84,46.87,46.84,46.86,31848.0,38.8527,38.8776,38.8527,38.8693,31848.0
2016-06-01 12:50:00,46.85,46.9,46.84,46.89,27407.0,38.861,38.9025,38.8527,38.8942,27407.0
2016-06-01 13:00:00,46.89,46.9,46.88,46.89,32162.0,38.8942,38.9025,38.8859,38.8942,32162.0
2016-06-01 13:10:00,46.88,46.89,46.83,46.85,29344.0,38.8859,38.8942,38.8444,38.861,29344.0
2016-06-01 13:20:00,46.85,46.89,46.85,46.88,27771.0,38.861,38.8942,38.861,38.8859,27771.0
2016-06-01 13:30:00,46.89,46.89,46.85,46.86,28735.0,38.8942,38.8942,38.861,38.8693,28735.0
2016-06-01 13:40:00,46.87,46.88,46.84,46.87,57066.0,38.8776,38.8859,38.8527,38.8776,57066.0
2016-06-01 13:50:00,46.87,46.88,46.84,46.86,69199.0,38.8776,38.8859,38.8527,38.8693,69199.0
2016-06-01 14:00:00,46.87,46.87,46.82,46.87,75305.0,38.8776,38.8776,38.8361,38.8776,75305.0
2016-06-01 14:10:00,46.86,46.97,46.86,46.96,93296.0,38.8693,38.9606,38.8693,38.9523,93296.0
2016-06-01 14:20:00,46.96,46.97,46.93,46.97,69220.0,38.9523,38.9606,38.9274,38.9606,69220.0
2016-06-01 14:30:00,46.96,47.02,46.95,46.97,80897.0,38.9523,39.002,38.944,38.9606,80897.0
2016-06-01 14:40:00,46.98,47.02,46.97,47.02,93016.0,38.9689,39.002,38.9606,39.002,93016.0
2016-06-01 14:50:00,47.02,47.04,47.01,47.04,214356.0,39.002,39.0186,38.9937,39.0186,214356.0
2016-06-01 15:00:00,47.04,47.05,47.0,47.02,144056.0,39.0186,39.0269,38.9854,39.002,144056.0
2016-06-01 15:10:00,47.03,47.08,47.02,47.07,114933.0,39.0103,39.0518,39.002,39.0435,114933.0
2016-06-01 15:20:00,47.06,47.09,47.04,47.07,112609.0,39.0352,39.0601,39.0186,39.0435,112609.0
2016-06-01 15:30:00,47.08,47.08,47.04,47.07,172155.0,39.0518,39.0518,39.0186,39.0435,172155.0
2016-06-01 15:40:00,47.07,47.09,47.04,47.05,135807.0,39.0435,39.0601,39.0186,39.0269,135807.0
2016-06-01 15:50:00,47.05,47.08,47.02,47.06,335231.0,39.0269,39.0518,39.002,39.0352,335231.0
2016-06-02 09:30:00,46.95,46.95,46.8,46.83,159868.0,38.944,38.944,38.8196,38.8444,159868.0
2016-06-02 09:40:00,46.83,46.87,46.76,46.76,197422.0,38.8444,38.8776,38.7864,38.7864,197422.0
2016-06-02 09:50:00,46.76,46.84,46.74,46.82,68275.0,38.7864,38.8527,38.7698,38.8361,68275.0
2016-06-02 10:00:00,46.81,46.93,46.8,46.89,75450.0,38.8278,38.9274,38.8196,38.8942,75450.0
2016-06-02 10:10:00,46.88,46.92,46.84,46.85,60375.0,38.8859,38.9191,38.8527,38.861,60375.0
2016-06-02 10:20:00,46.85,46.9,46.8,46.84,101822.0,38.861,38.9025,38.8196,38.8527,101822.0
2016-06-02 10:30:00,46.84,46.87,46.79,46.85,361369.0,38.8527,38.8776,38.8113,38.861,361369.0
2016-06-02 10:40:00,46.85,46.88,46.84,46.87,41126.0,38.861,38.8859,38.8527,38.8776,41126.0
2016-06-02 10:50:00,46.87,46.91,46.86,46.91,39898.0,38.8776,38.9108,38.8693,38.9108,39898.0
2016-06-02 11:00:00,46.91,46.99,46.9,46.97,112324.0,38.9108,38.9772,38.9025,38.9606,112324.0
2016-06-02 11:10:00,46.96,47.01,46.96,46.96,68762.0,38.9523,38.9937,38.9523,38.9523,68762.0
2016-06-02 11:20:00,46.97,46.99,46.94,46.97,40305.0,38.9606,38.9772,38.9357,38.9606,40305.0
2016-06-02 11:30:00,46.98,47.01,46.96,46.97,48117.0,38.9689,38.9937,38.9523,38.9606,48117.0
2016-06-02 11:40:00,46.97,47.03,46.97,47.02,39351.0,38.9606,39.0103,38.9606,39.002,39351.0
2016-06-02 11:50:00,47.02,47.07,47.0,47.05,32047.0,39.002,39.0435,38.9854,39.0269,32047.0
2016-06-02 12:00:00,47.06,47.06,47.02,47.02,155224.0,39.0352,39.0352,39.002,39.002,155224.0
2016-06-02 12:10:00,47.02,47.06,47.02,47.06,45768.0,39.002,39.0352,39.002,39.0352,45768.0
2016-06-02 12:20:00,47.06,47.09,47.04,47.05,114639.0,39.0352,39.0601,39.0186,39.0269,114639.0
2016-06-02 12:30:00,47.05,47.06,47.03,47.06,21696.0,39.0269,39.0352,39.0103,39.0352,21696.0
2016-06-02 12:40:00,47.06,47.09,47.06,47.09,13871.0,39.0352,39.0601,39.0352,39.0601,13871.0
2016-06-02 12:50:00,47.09,47.1,47.08,47.1,12472.0,39.0601,39.0684,39.0518,39.0684,12472.0
2016-06-02 13:00:00,47.1,47.14,47.1,47.12,34954.0,39.0684,39.1016,39.0684,39.085,34954.0
2016-06-02 13:10:00,47.12,47.13,47.09,47.1,15620.0,39.085,39.0933,39.0601,39.0684,15620.0
2016-06-02 13:20:00,47.11,47.11,47.08,47.09,11783.0,39.0767,39.0767,39.0518,39.0601,11783.0
2016-06-02 13:30:00,47.09,47.14,47.09,47.12,26226.0,39.0601,39.1016,39.0601,39.085,26226.0
2016-06-02 13:40:00,47.11,47.13,47.08,47.09,9667.0,39.0767,39.0933,39.0518,39.0601,9667.0
2016-06-02 13:50:00,47.09,47.11,47.07,47.11,28378.0,39.0601,39.0767,39.0435,39.0767,28378.0
2016-06-02 14:00:00,47.11,47.16,47.11,47.13,44325.0,39.0767,39.1182,39.0767,39.0933,44325.0
2016-06-02 14:10:00,47.13,47.13,47.1,47.13,47174.0,39.0933,39.0933,39.0684,39.0933,47174.0
2016-06-02 14:20:00,47.14,47.16,47.1,47.11,66014.0,39.1016,39.1182,39.0684,39.0767,66014.0
2016-06-02 14:30:00,47.1,47.12,47.08,47.1,60211.0,39.0684,39.085,39.0518,39.0684,60211.0
2016-06-02 14:40:00,47.1,47.14,47.1,47.1,43112.0,39.0684,39.1016,39.0684,39.0684,43112.0
2016-06-02 14:50:00,47.09,47.12,47.07,47.09,59257.0,39.0601,39.085,39.0435,39.0601,59257.0
2016-06-02 15:00:00,47.09,47.14,47.08,47.1,63679.0,39.0601,39.1016,39.0518,39.0684,63679.0
2016-06-02 15:10:00,47.09,47.14,47.08,47.13,71967.0,39.0601,39.1016,39.0518,39.0933,71967.0
2016-06-02 15:20:00,47.13,47.2,47.12,47.19,73753.0,39.0933,39.1513,39.085,39.143,73753.0
2016-06-02 15:30:00,47.19,47.22,47.17,47.19,137793.0,39.143,39.1679,39.1265,39.143,137793.0
2016-06-02 15:40:00,47.2,47.22,47.18,47.2,113701.0,39.1513,39.1679,39.1348,39.1513,113701.0
2016-06-02 15:50:00,47.2,47.29,47.19,47.28,435759.0,39.1513,39.226,39.143,39.2177,435759.0
2016-06-03 09:30:00,47.47,47.49,47.33,47.44,216136.0,39.3753,39.3919,39.2592,39.3504,216136.0
2016-06-03 09:40:00,47.44,47.44,47.32,47.41,498242.0,39.3504,39.3504,39.2509,39.3255,498242.0
2016-06-03 09:50:00,47.41,47.42,47.33,47.4,167184.0,39.3255,39.3338,39.2592,39.3172,167184.0
2016-06-03 10:00:00,47.39,47.4,47.29,47.29,106214.0,39.3089,39.3172,39.226,39.226,106214.0
2016-06-03 10:10:00,47.29,47.31,47.25,47.28,84312.0,39.226,39.2426,39.1928,39.2177,84312.0
2016-06-03 10:20:00,47.27,47.28,47.19,47.19,159284.0,39.2094,39.2177,39.143,39.143,159284.0
2016-06-03 10:30:00,47.2,47.28,47.17,47.26,79835.0,39.1513,39.2177,39.1265,39.2011,79835.0
2016-06-03 10:40:00,47.26,47.34,47.23,47.34,73300.0,39.2011,39.2675,39.1762,39.2675,73300.0
2016-06-03 10:50:00,47.33,47.44,47.3,47.44,82250.0,39.2592,39.3504,39.2343,39.3504,82250.0
2016-06-03 11:00:00,47.44,47.49,47.41,47.41,127764.0,39.3504,39.3919,39.3255,39.3255,127764.0
2016-06-03 11:10:00,47.4,47.48,47.39,47.47,46085.0,39.3172,39.3836,39.3089,39.3753,46085.0
2016-06-03 11:20:00,47.46,47.49,47.44,47.47,149301.0,39.367,39.3919,39.3504,39.3753,149301.0
2016-06-03 11:30:00,47.47,47.51,47.45,47.49,65702.0,39.3753,39.4085,39.3587,39.3919,65702.0
2016-06-03 11:40:00,47.49,47.53,47.48,47.5,345120.0,39.3919,39.4251,39.3836,39.4002,345120.0
2016-06-03 11:50:00,47.51,47.57,47.5,47.56,55749.0,39.4085,39.4582,39.4002,39.45,55749.0
2016-06-03 12:00:00,47.55,47.56,47.47,47.47,66892.0,39.4417,39.45,39.3753,39.3753,66892.0
2016-06-03 12:10:00,47.47,47.54,47.46,47.51,58535.0,39.3753,39.4334,39.367,39.4085,58535.0
2016-06-03 12:20:00,47.51,47.54,47.51,47.52,25518.0,39.4085,39.4334,39.4085,39.4168,25518.0
2016-06-03 12:30:00,47.52,47.54,47.46,47.46,58497.0,39.4168,39.4334,39.367,39.367,58497.0
2016-06-03 12:40:00,47.47,47.49,47.44,47.45,40393.0,39.3753,39.3919,39.3504,39.3587,40393.0
2016-06-03 12:50:00,47.44,47.46,47.4,47.42,45811.0,39.3504,39.367,39.3172,39.3338,45811.0
2016-06-03 13:00:00,47.42,47.44,47.38,47.4,32699.0,39.3338,39.3504,39.3006,39.3172,32699.0
2016-06-03 13:10:00,47.4,47.45,47.4,47.45,50306.0,39.3172,39.3587,39.3172,39.3587,50306.0
2016-06-03 13:20:00,47.45,47.47,47.44,47.45,46668.0,39.3587,39.3753,39.3504,39.3587,46668.0
2016-06-03 13:30:00,47.45,47.49,47.44,47.46,39838.0,39.3587,39.3919,39.3504,39.367,39838.0
2016-06-03 13:40:00,47.47,47.54,47.47,47.51,57637.0,39.3753,39.4334,39.3753,39.4085,57637.0
2016-06-03 13:50:00,47.52,47.57,47.52,47.55,66360.0,39.4168,39.4582,39.4168,39.4417,66360.0
2016-06-03 14:00:00,47.55,47.57,47.54,47.56,51901.0,39.4417,39.4582,39.4334,39.45,51901.0
2016-06-03 14:10:00,47.55,47.58,47.54,47.57,39472.0,39.4417,39.4665,39.4334,39.4582,39472.0
2016-06-03 14:20:00,47.57,47.64,47.55,47.63,84976.0,39.4582,39.5163,39.4417,39.508,84976.0
2016-06-03 14:30:00,47.63,47.67,47.62,47.67,50775.0,39.508,39.5412,39.4997,39.5412,50775.0
2016-06-03 14:40:00,47.67,47.69,47.64,47.67,74732.0,39.5412,39.5578,39.5163,39.5412,74732.0
2016-06-03 14:50:00,47.67,47.73,47.67,47.69,141795.0,39.5412,39.591,39.5412,39.5578,141795.0
2016-06-03 15:00:00,47.68,47.68,47.64,47.66,73263.0,39.5495,39.5495,39.5163,39.5329,73263.0
2016-06-03 15:10:00,47.66,47.67,47.64,47.66,85113.0,39.5329,39.5412,39.5163,39.5329,85113.0
2016-06-03 15:20:00,47.65,47.73,47.64,47.71,300973.0,39.5246,39.591,39.5163,39.5744,300973.0
2016-06-03 15:30:00,47.71,47.72,47.69,47.72,96466.0,39.5744,39.5827,39.5578,39.5827,96466.0
2016-06-03 15:40:00,47.72,47.74,47.7,47.74,350213.0,39.5827,39.5993,39.5661,39.5993,350213.0
2016-06-03 15:50:00,47.74,47.77,47.71,47.73,543191.0,39.5993,39.6241,39.5744,39.591,543191.0
2016-06-06 09:30:00,47.87,48.0,47.79,47.97,215698.0,39.7071,39.8149,39.6407,39.79,215698.0
2016-06-06 09:40:00,47.96,48.19,47.96,48.13,144993.0,39.7817,39.9725,39.7817,39.9228,144993.0
2016-06-06 09:50:00,48.13,48.2,48.12,48.16,149769.0,39.9228,39.9808,39.9145,39.9476,149769.0
2016-06-06 10:00:00,48.17,48.2,48.12,48.16,85778.0,39.9559,39.9808,39.9145,39.9476,85778.0
2016-06-06 10:10:00,48.16,48.18,48.11,48.18,51593.0,39.9476,39.9642,39.9062,39.9642,51593.0
2016-06-06 10:20:00,48.18,48.18,48.11,48.16,169327.0,39.9642,39.9642,39.9062,39.9476,169327.0
2016-06-06 10:30:00,48.17,48.18,48.12,48.13,70935.0,39.9559,39.9642,39.9145,39.9228,70935.0
2016-06-06 10:40:00,48.13,48.14,48.09,48.11,117959.0,39.9228,39.9311,39.8896,39.9062,117959.0
2016-06-06 10:50:00,48.11,48.13,48.09,48.12,69213.0,39.9062,39.9228,39.8896,39.9145,69213.0
2016-06-06 11:00:00,48.12,48.13,48.09,48.12,78021.0,39.9145,39.9228,39.8896,39.9145,78021.0
2016-06-06 11:10:00,48.12,48.15,48.1,48.15,55829.0,39.9145,39.9393,39.8979,39.9393,55829.0
2016-06-06 11:20:00,48.15,48.15,48.09,48.12,60289.0,39.9393,39.9393,39.8896,39.9145,60289.0
2016-06-06 11:30:00,48.12,48.13,48.09,48.13,44296.0,39.9145,39.9228,39.8896,39.9228,44296.0
2016-06-06 11:40:00,48.13,48.17,48.13,48.16,89628.0,39.9228,39.9559,39.9228,39.9476,89628.0
2016-06-06 11:50:00,48.16,48.19,48.12,48.12,63599.0,39.9476,39.9725,39.9145,39.9145,63599.0
2016-06-06 12:00:00,48.12,48.15,48.1,48.13,42428.0,39.9145,39.9393,39.8979,39.9228,42428.0
2016-06-06 12:10:00,48.13,48.13,48.08,48.1,47285.0,39.9228,39.9228,39.8813,39.8979,47285.0
2016-06-06 12:20:00,48.1,48.14,48.09,48.1,137153.0,39.8979,39.9311,39.8896,39.8979,137153.0
2016-06-06 12:30:00,48.1,48.12,48.03,48.03,266206.0,39.8979,39.9145,39.8398,39.8398,266206.0
2016-06-06 12:40:00,48.03,48.08,48.02,48.04,116858.0,39.8398,39.8813,39.8315,39.8481,116858.0
2016-06-06 12:50:00,48.03,48.08,47.96,48.07,127642.0,39.8398,39.8813,39.7817,39.873,127642.0
2016-06-06 13:00:00,48.07,48.11,48.05,48.08,118056.0,39.873,39.9062,39.8564,39.8813,118056.0
2016-06-06 13:10:00,48.09,48.14,48.09,48.12,59375.0,39.8896,39.9311,39.8896,39.9145,59375.0
2016-06-06 13:20:00,48.13,48.15,48.1,48.11,19954.0,39.9228,39.9393,39.8979,39.9062,19954.0
2016-06-06 13:30:00,48.1,48.11,48.07,48.09,31725.0,39.8979,39.9062,39.873,39.8896,31725.0
2016-06-06 13:40:00,48.09,48.11,48.07,48.1,36760.0,39.8896,39.9062,39.873,39.8979,36760.0
2016-06-06 13:50:00,48.1,48.15,48.09,48.12,70241.0,39.8979,39.9393,39.8896,39.9145,70241.0
2016-06-06 14:00:00,48.12,48.14,48.09,48.1,48424.0,39.9145,39.9311,39.8896,39.8979,48424.0
2016-06-06 14:10:00,48.11,48.16,48.1,48.15,54314.0,39.9062,39.9476,39.8979,39.9393,54314.0
2016-06-06 14:20:00,48.15,48.18,48.14,48.17,61657.0,39.9393,39.9642,39.9311,39.9559,61657.0
2016-06-06 14:30:00,48.17,48.19,48.15,48.16,70823.0,39.9559,39.9725,39.9393,39.9476,70823.0
2016-06-06 14:40:00,48.16,48.18,48.15,48.16,46186.0,39.9476,39.9642,39.9393,39.9476,46186.0
2016-06-06 14:50:00,48.16,48.19,48.15,48.17,180022.0,39.9476,39.9725,39.9393,39.9559,180022.0
2016-06-06 15:00:00,48.18,48.2,48.16,48.16,133020.0,39.9642,39.9808,39.9476,39.9476,133020.0
2016-06-06 15:10:00,48.16,48.2,48.16,48.17,199846.0,39.9476,39.9808,39.9476,39.9559,199846.0
2016-06-06 15:20:00,48.16,48.17,48.14,48.14,273058.0,39.9476,39.9559,39.9311,39.9311,273058.0
2016-06-06 15:30:00,48.14,48.18,48.13,48.18,225645.0,39.9311,39.9642,39.9228,39.9642,225645.0
2016-06-06 15:40:00,48.18,48.2,48.17,48.18,282445.0,39.9642,39.9808,39.9559,39.9642,282445.0
2016-06-06 15:50:00,48.18,48.18,48.13,48.15,982569.0,39.9642,39.9642,39.9228,39.9393,982569.0
2016-06-07 09:30:00,48.19,48.33,47.96,48.27,271361.0,39.9725,40.0887,39.7817,40.0389,271361.0
2016-06-07 09:40:00,48.28,48.3,48.18,48.23,165291.0,40.0472,40.0638,39.9642,40.0057,165291.0
2016-06-07 09:50:00,48.23,48.26,48.19,48.25,66555.0,40.0057,40.0306,39.9725,40.0223,66555.0
2016-06-07 10:00:00,48.25,48.27,48.17,48.19,104792.0,40.0223,40.0389,39.9559,39.9725,104792.0
2016-06-07 10:10:00,48.2,48.25,48.19,48.25,56508.0,39.9808,40.0223,39.9725,40.0223,56508.0
2016-06-07 10:20:00,48.25,48.26,48.21,48.25,138347.0,40.0223,40.0306,39.9891,40.0223,138347.0
2016-06-07 10:30:00,48.26,48.29,48.24,48.26,67909.0,40.0306,40.0555,40.014,40.0306,67909.0
2016-06-07 10:40:00,48.25,48.3,48.24,48.24,64262.0,40.0223,40.0638,40.014,40.014,64262.0
2016-06-07 10:50:00,48.24,48.26,48.2,48.21,89234.0,40.014,40.0306,39.9808,39.9891,89234.0
2016-06-07 11:00:00,48.22,48.22,48.14,48.21,91751.0,39.9974,39.9974,39.9311,39.9891,91751.0
2016-06-07 11:10:00,48.21,48.23,48.18,48.19,149818.0,39.9891,40.0057,39.9642,39.9725,149818.0
2016-06-07 11:20:00,48.19,48.23,48.18,48.21,31020.0,39.9725,40.0057,39.9642,39.9891,31020.0
2016-06-07 11:30:00,48.22,48.25,48.2,48.21,29077.0,39.9974,40.0223,39.9808,39.9891,29077.0
2016-06-07 11:40:00,48.2,48.25,48.17,48.22,61081.0,39.9808,40.0223,39.9559,39.9974,61081.0
2016-06-07 11:50:00,48.22,48.25,48.21,48.22,42046.0,39.9974,40.0223,39.9891,39.9974,42046.0
2016-06-07 12:00:00,48.22,48.24,48.21,48.22,62448.0,39.9974,40.014,39.9891,39.9974,62448.0
2016-06-07 12:10:00,48.23,48.26,48.22,48.26,27213.0,40.0057,40.0306,39.9974,40.0306,27213.0
2016-06-07 12:20:00,48.26,48.31,48.25,48.3,18329.0,40.0306,40.0721,40.0223,40.0638,18329.0
2016-06-07 12:30:00,48.3,48.3,48.28,48.29,26501.0,40.0638,40.0638,40.0472,40.0555,26501.0
2016-06-07 12:40:00,48.29,48.31,48.25,48.27,59404.0,40.0555,40.0721,40.0223,40.0389,59404.0
2016-06-07 12:50:00,48.26,48.27,48.23,48.27,21233.0,40.0306,40.0389,40.0057,40.0389,21233.0
2016-06-07 13:00:00,48.27,48.31,48.27,48.31,81018.0,40.0389,40.0721,40.0389,40.0721,81018.0
2016-06-07 13:10:00,48.3,48.31,48.26,48.28,15078.0,40.0638,40.0721,40.0306,40.0472,15078.0
2016-06-07 13:20:00,48.27,48.29,48.27,48.28,23920.0,40.0389,40.0555,40.0389,40.0472,23920.0
2016-06-07 13:30:00,48.29,48.31,48.28,48.29,62628.0,40.0555,40.0721,40.0472,40.0555,62628.0
2016-06-07 13:40:00,48.29,48.32,48.28,48.31,27607.0,40.0555,40.0804,40.0472,40.0721,27607.0
2016-06-07 13:50:00,48.3,48.3,48.26,48.27,30162.0,40.0638,40.0638,40.0306,40.0389,30162.0
2016-06-07 14:00:00,48.28,48.33,48.27,48.33,40945.0,40.0472,40.0887,40.0389,40.0887,40945.0
2016-06-07 14:10:00,48.33,48.33,48.29,48.29,54950.0,40.0887,40.0887,40.0555,40.0555,54950.0
2016-06-07 14:20:00,48.29,48.33,48.28,48.3,76712.0,40.0555,40.0887,40.0472,40.0638,76712.0
2016-06-07 14:30:00,48.3,48.3,48.27,48.27,24569.0,40.0638,40.0638,40.0389,40.0389,24569.0
2016-06-07 14:40:00,48.27,48.3,48.26,48.28,39081.0,40.0389,40.0638,40.0306,40.0472,39081.0
2016-06-07 14:50:00,48.27,48.28,48.25,48.25,83826.0,40.0389,40.0472,40.0223,40.0223,83826.0
2016-06-07 15:00:00,48.25,48.28,48.24,48.25,117743.0,40.0223,40.0472,40.014,40.0223,117743.0
2016-06-07 15:10:00,48.25,48.25,48.21,48.21,104757.0,40.0223,40.0223,39.9891,39.9891,104757.0
2016-06-07 15:20:00,48.21,48.24,48.2,48.22,223305.0,39.9891,40.014,39.9808,39.9974,223305.0
2016-06-07 15:30:00,48.22,48.23,48.17,48.19,205835.0,39.9974,40.0057,39.9559,39.9725,205835.0
2016-06-07 15:40:00,48.2,48.2,48.15,48.16,196760.0,39.9808,39.9808,39.9393,39.9476,196760.0
2016-06-07 15:50:00,48.16,48.18,48.14,48.17,414313.0,39.9476,39.9642,39.9311,39.9559,414313.0
2016-06-08 09:30:00,48.48,48.6,48.28,48.44,259234.0,40.2131,40.3126,40.0472,40.1799,259234.0
2016-06-08 09:40:00,48.43,48.55,48.4,48.5,186098.0,40.1716,40.2711,40.1467,40.2297,186098.0
2016-06-08 09:50:00,48.51,48.54,48.49,48.52,54028.0,40.238,40.2628,40.2214,40.2463,54028.0
2016-06-08 10:00:00,48.52,48.55,48.49,48.52,115078.0,40.2463,40.2711,40.2214,40.2463,115078.0
2016-06-08 10:10:00,48.52,48.52,48.36,48.43,121711.0,40.2463,40.2463,40.1135,40.1716,121711.0
2016-06-08 10:20:00,48.44,48.53,48.42,48.51,90590.0,40.1799,40.2545,40.1633,40.238,90590.0
2016-06-08 10:30:00,48.5,48.56,48.45,48.52,243920.0,40.2297,40.2794,40.1882,40.2463,243920.0
2016-06-08 10:40:00,48.52,48.56,48.51,48.54,72328.0,40.2463,40.2794,40.238,40.2628,72328.0
2016-06-08 10:50:00,48.54,48.55,48.43,48.47,72982.0,40.2628,40.2711,40.1716,40.2048,72982.0
2016-06-08 11:00:00,48.47,48.49,48.34,48.35,96230.0,40.2048,40.2214,40.0969,40.1052,96230.0
2016-06-08 11:10:00,48.35,48.37,48.3,48.34,151730.0,40.1052,40.1218,40.0638,40.0969,151730.0
2016-06-08 11:20:00,48.34,48.36,48.31,48.35,246806.0,40.0969,40.1135,40.0721,40.1052,246806.0
2016-06-08 11:30:00,48.35,48.42,48.34,48.42,109884.0,40.1052,40.1633,40.0969,40.1633,109884.0
2016-06-08 11:40:00,48.42,48.44,48.38,48.43,76115.0,40.1633,40.1799,40.1301,40.1716,76115.0
2016-06-08 11:50:00,48.43,48.43,48.37,48.42,69543.0,40.1716,40.1716,40.1218,40.1633,69543.0
2016-06-08 12:00:00,48.42,48.44,48.41,48.44,86724.0,40.1633,40.1799,40.155,40.1799,86724.0
2016-06-08 12:10:00,48.44,48.47,48.43,48.43,113539.0,40.1799,40.2048,40.1716,40.1716,113539.0
2016-06-08 12:20:00,48.44,48.47,48.43,48.46,146196.0,40.1799,40.2048,40.1716,40.1965,146196.0
2016-06-08 12:30:00,48.46,48.47,48.42,48.43,55892.0,40.1965,40.2048,40.1633,40.1716,55892.0
2016-06-08 12:40:00,48.43,48.46,48.42,48.44,20184.0,40.1716,40.1965,40.1633,40.1799,20184.0
2016-06-08 12:50:00,48.43,48.47,48.42,48.46,33721.0,40.1716,40.2048,40.1633,40.1965,33721.0
2016-06-08 13:00:00,48.46,48.46,48.42,48.43,24217.0,40.1965,40.1965,40.1633,40.1716,24217.0
2016-06-08 13:10:00,48.42,48.44,48.42,48.44,45354.0,40.1633,40.1799,40.1633,40.1799,45354.0
2016-06-08 13:20:00,48.44,48.44,48.39,48.4,29791.0,40.1799,40.1799,40.1384,40.1467,29791.0
2016-06-08 13:30:00,48.41,48.43,48.39,48.43,33194.0,40.155,40.1716,40.1384,40.1716,33194.0
2016-06-08 13:40:00,48.42,48.47,48.42,48.46,22194.0,40.1633,40.2048,40.1633,40.1965,22194.0
2016-06-08 13:50:00,48.47,48.49,48.46,48.47,23952.0,40.2048,40.2214,40.1965,40.2048,23952.0
2016-06-08 14:00:00,48.48,48.49,48.45,48.47,18946.0,40.2131,40.2214,40.1882,40.2048,18946.0
2016-06-08 14:10:00,48.47,48.53,48.46,48.51,38860.0,40.2048,40.2545,40.1965,40.238,38860.0
2016-06-08 14:20:00,48.51,48.54,48.49,48.54,44525.0,40.238,40.2628,40.2214,40.2628,44525.0
2016-06-08 14:30:00,48.54,48.58,48.52,48.57,60694.0,40.2628,40.296,40.2463,40.2877,60694.0
2016-06-08 14:40:00,48.57,48.6,48.57,48.58,75042.0,40.2877,40.3126,40.2877,40.296,75042.0
2016-06-08 14:50:00,48.58,48.6,48.57,48.58,34279.0,40.296,40.3126,40.2877,40.296,34279.0
2016-06-08 15:00:00,48.58,48.58,48.55,48.55,49327.0,40.296,40.296,40.2711,40.2711,49327.0
2016-06-08 15:10:00,48.55,48.57,48.53,48.55,165170.0,40.2711,40.2877,40.2545,40.2711,165170.0
2016-06-08 15:20:00,48.55,48.55,48.51,48.53,119163.0,40.2711,40.2711,40.238,40.2545,119163.0
2016-06-08 15:30:00,48.53,48.53,48.5,48.52,103365.0,40.2545,40.2545,40.2297,40.2463,103365.0
2016-06-08 15:40:00,48.52,48.53,48.5,48.51,136539.0,40.2463,40.2545,40.2297,40.238,136539.0
2016-06-08 15:50:00,48.52,48.52,48.46,48.48,257890.0,40.2463,40.2463,40.1965,40.2131,257890.0
2016-06-09 09:30:00,48.2,48.21,47.94,48.04,604295.0,39.9808,39.9891,39.7652,39.8481,604295.0
2016-06-09 09:40:00,48.05,48.09,47.92,48.07,157979.0,39.8564,39.8896,39.7486,39.873,157979.0
2016-06-09 09:50:00,48.06,48.11,48.0,48.03,67989.0,39.8647,39.9062,39.8149,39.8398,67989.0
2016-06-09 10:00:00,48.02,48.03,47.88,47.94,117208.0,39.8315,39.8398,39.7154,39.7652,117208.0
2016-06-09 10:10:00,47.95,48.0,47.92,47.96,167299.0,39.7735,39.8149,39.7486,39.7817,167299.0
2016-06-09 10:20:00,47.95,48.02,47.94,47.98,75976.0,39.7735,39.8315,39.7652,39.7983,75976.0
2016-06-09 10:30:00,47.98,48.01,47.93,47.94,104640.0,39.7983,39.8232,39.7569,39.7652,104640.0
2016-06-09 10:40:00,47.93,47.98,47.91,47.95,68269.0,39.7569,39.7983,39.7403,39.7735,68269.0
2016-06-09 10:50:00,47.96,47.97,47.93,47.95,51553.0,39.7817,39.79,39.7569,39.7735,51553.0
2016-06-09 11:00:00,47.95,48.03,47.94,48.02,80665.0,39.7735,39.8398,39.7652,39.8315,80665.0
2016-06-09 11:10:00,48.02,48.05,47.98,47.98,59300.0,39.8315,39.8564,39.7983,39.7983,59300.0
2016-06-09 11:20:00,47.98,48.01,47.95,47.98,62467.0,39.7983,39.8232,39.7735,39.7983,62467.0
2016-06-09 11:30:00,47.97,48.02,47.97,47.99,55417.0,39.79,39.8315,39.79,39.8066,55417.0
2016-06-09 11:40:00,48.0,48.0,47.95,47.95,36958.0,39.8149,39.8149,39.7735,39.7735,36958.0
2016-06-09 11:50:00,47.95,47.98,47.93,47.96,69119.0,39.7735,39.7983,39.7569,39.7817,69119.0
2016-06-09 12:00:00,47.95,48.01,47.94,47.98,50267.0,39.7735,39.8232,39.7652,39.7983,50267.0
2016-06-09 12:10:00,47.98,48.01,47.95,47.98,75293.0,39.7983,39.8232,39.7735,39.7983,75293.0
2016-06-09 12:20:00,47.98,48.04,47.97,48.03,113237.0,39.7983,39.8481,39.79,39.8398,113237.0
2016-06-09 12:30:00,48.04,48.05,48.02,48.04,91220.0,39.8481,39.8564,39.8315,39.8481,91220.0
2016-06-09 12:40:00,48.05,48.06,48.03,48.03,41730.0,39.8564,39.8647,39.8398,39.8398,41730.0
2016-06-09 12:50:00,48.03,48.06,48.02,48.04,58888.0,39.8398,39.8647,39.8315,39.8481,58888.0
2016-06-09 13:00:00,48.03,48.06,48.02,48.03,40249.0,39.8398,39.8647,39.8315,39.8398,40249.0
2016-06-09 13:10:00,48.03,48.1,48.02,48.09,32611.0,39.8398,39.8979,39.8315,39.8896,32611.0
2016-06-09 13:20:00,48.09,48.1,48.07,48.1,25681.0,39.8896,39.8979,39.873,39.8979,25681.0
2016-06-09 13:30:00,48.1,48.13,48.09,48.09,92450.0,39.8979,39.9228,39.8896,39.8896,92450.0
2016-06-09 13:40:00,48.1,48.1,48.07,48.08,37217.0,39.8979,39.8979,39.873,39.8813,37217.0
2016-06-09 13:50:00,48.08,48.1,48.03,48.08,58124.0,39.8813,39.8979,39.8398,39.8813,58124.0
2016-06-09 14:00:00,48.09,48.09,48.05,48.07,46964.0,39.8896,39.8896,39.8564,39.873,46964.0
2016-06-09 14:10:00,48.07,48.13,48.07,48.11,39453.0,39.873,39.9228,39.873,39.9062,39453.0
2016-06-09 14:20:00,48.1,48.16,48.1,48.12,50850.0,39.8979,39.9476,39.8979,39.9145,50850.0
2016-06-09 14:30:00,48.12,48.17,48.1,48.16,51304.0,39.9145,39.9559,39.8979,39.9476,51304.0
2016-06-09 14:40:00,48.16,48.19,48.13,48.14,60728.0,39.9476,39.9725,39.9228,39.9311,60728.0
2016-06-09 14:50:00,48.14,48.19,48.14,48.18,70596.0,39.9311,39.9725,39.9311,39.9642,70596.0
2016-06-09 15:00:00,48.19,48.22,48.18,48.2,70869.0,39.9725,39.9974,39.9642,39.9808,70869.0
2016-06-09 15:10:00,48.19,48.2,48.12,48.14,89446.0,39.9725,39.9808,39.9145,39.9311,89446.0
2016-06-09 15:20:00,48.14,48.15,48.11,48.13,94216.0,39.9311,39.9393,39.9062,39.9228,94216.0
2016-06-09 15:30:00,48.12,48.17,48.12,48.17,104579.0,39.9145,39.9559,39.9145,39.9559,104579.0
2016-06-09 15:40:00,48.17,48.2,48.16,48.19,121869.0,39.9559,39.9808,39.9476,39.9725,121869.0
2016-06-09 15:50:00,48.18,48.2,48.16,48.16,274491.0,39.9642,39.9808,39.9476,39.9476,274491.0
2016-06-10 09:30:00,47.8,47.93,47.71,47.82,421051.0,39.649,39.7569,39.5744,39.6656,421051.0
2016-06-10 09:40:00,47.82,47.88,47.73,47.82,154584.0,39.6656,39.7154,39.591,39.6656,154584.0
2016-06-10 09:50:00,47.8,47.97,47.79,47.9,109880.0,39.649,39.79,39.6407,39.732,109880.0
2016-06-10 10:00:00,47.9,47.98,47.88,47.9,136454.0,39.732,39.7983,39.7154,39.732,136454.0
2016-06-10 10:10:00,47.9,47.95,47.89,47.95,113546.0,39.732,39.7735,39.7237,39.7735,113546.0
2016-06-10 10:20:00,47.95,48.0,47.93,47.98,155915.0,39.7735,39.8149,39.7569,39.7983,155915.0
2016-06-10 10:30:00,47.98,48.02,47.95,47.95,266693.0,39.7983,39.8315,39.7735,39.7735,266693.0
2016-06-10 10:40:00,47.95,47.98,47.91,47.93,69049.0,39.7735,39.7983,39.7403,39.7569,69049.0
2016-06-10 10:50:00,47.93,47.96,47.9,47.93,102301.0,39.7569,39.7817,39.732,39.7569,102301.0
2016-06-10 11:00:00,47.93,47.99,47.91,47.99,51225.0,39.7569,39.8066,39.7403,39.8066,51225.0
2016-06-10 11:10:00,47.99,48.0,47.93,47.96,41903.0,39.8066,39.8149,39.7569,39.7817,41903.0
2016-06-10 11:20:00,47.97,47.97,47.88,47.9,57911.0,39.79,39.79,39.7154,39.732,57911.0
2016-06-10 11:30:00,47.9,47.92,47.87,47.89,39193.0,39.732,39.7486,39.7071,39.7237,39193.0
2016-06-10 11:40:00,47.89,47.91,47.87,47.89,99683.0,39.7237,39.7403,39.7071,39.7237,99683.0
2016-06-10 11:50:00,47.89,47.93,47.88,47.92,44238.0,39.7237,39.7569,39.7154,39.7486,44238.0
2016-06-10 12:00:00,47.93,47.97,47.9,47.92,65516.0,39.7569,39.79,39.732,39.7486,65516.0
2016-06-10 12:10:00,47.91,47.97,47.9,47.96,62090.0,39.7403,39.79,39.732,39.7817,62090.0
2016-06-10 12:20:00,47.96,47.96,47.9,47.94,38851.0,39.7817,39.7817,39.732,39.7652,38851.0
2016-06-10 12:30:00,47.93,47.94,47.89,47.91,39895.0,39.7569,39.7652,39.7237,39.7403,39895.0
2016-06-10 12:40:00,47.91,47.93,47.89,47.9,37428.0,39.7403,39.7569,39.7237,39.732,37428.0
2016-06-10 12:50:00,47.89,47.92,47.87,47.91,33206.0,39.7237,39.7486,39.7071,39.7403,33206.0
2016-06-10 13:00:00,47.91,47.92,47.87,47.89,34596.0,39.7403,39.7486,39.7071,39.7237,34596.0
2016-06-10 13:10:00,47.89,47.96,47.89,47.95,97498.0,39.7237,39.7817,39.7237,39.7735,97498.0
2016-06-10 13:20:00,47.95,47.99,47.94,47.96,36259.0,39.7735,39.8066,39.7652,39.7817,36259.0
2016-06-10 13:30:00,47.96,47.96,47.89,47.92,44192.0,39.7817,39.7817,39.7237,39.7486,44192.0
2016-06-10 13:40:00,47.92,47.94,47.86,47.87,98703.0,39.7486,39.7652,39.6988,39.7071,98703.0
2016-06-10 13:50:00,47.87,47.88,47.79,47.81,303346.0,39.7071,39.7154,39.6407,39.6573,303346.0
2016-06-10 14:00:00,47.81,47.81,47.69,47.71,108452.0,39.6573,39.6573,39.5578,39.5744,108452.0
2016-06-10 14:10:00,47.71,47.73,47.64,47.65,66396.0,39.5744,39.591,39.5163,39.5246,66396.0
2016-06-10 14:20:00,47.66,47.67,47.63,47.65,63972.0,39.5329,39.5412,39.508,39.5246,63972.0
2016-06-10 14:30:00,47.65,47.7,47.62,47.7,62796.0,39.5246,39.5661,39.4997,39.5661,62796.0
2016-06-10 14:40:00,47.7,47.71,47.65,47.66,79540.0,39.5661,39.5744,39.5246,39.5329,79540.0
2016-06-10 14:50:00,47.67,47.73,47.66,47.73,86343.0,39.5412,39.591,39.5329,39.591,86343.0
2016-06-10 15:00:00,47.73,47.74,47.68,47.72,107093.0,39.591,39.5993,39.5495,39.5827,107093.0
2016-06-10 15:10:00,47.72,47.72,47.67,47.71,128544.0,39.5827,39.5827,39.5412,39.5744,128544.0
2016-06-10 15:20:00,47.7,47.74,47.69,47.73,142081.0,39.5661,39.5993,39.5578,39.591,142081.0
2016-06-10 15:30:00,47.74,47.79,47.73,47.79,269443.0,39.5993,39.6407,39.591,39.6407,269443.0
2016-06-10 15:40:00,47.79,47.88,47.77,47.87,262634.0,39.6407,39.7154,39.6241,39.7071,262634.0
2016-06-10 15:50:00,47.86,47.86,47.8,47.82,308797.0,39.6988,39.6988,39.649,39.6656,308797.0
2016-06-13 09:30:00,47.76,47.86,47.71,47.75,479124.0,39.6158,39.6988,39.5744,39.6076,479124.0
2016-06-13 09:40:00,47.74,47.86,47.73,47.84,243560.0,39.5993,39.6988,39.591,39.6822,243560.0
2016-06-13 09:50:00,47.84,47.86,47.75,47.79,371058.0,39.6822,39.6988,39.6076,39.6407,371058.0
2016-06-13 10:00:00,47.78,47.88,47.76,47.77,164667.0,39.6324,39.7154,39.6158,39.6241,164667.0
2016-06-13 10:10:00,47.76,47.82,47.73,47.79,151423.0,39.6158,39.6656,39.591,39.6407,151423.0
2016-06-13 10:20:00,47.79,47.87,47.78,47.86,129548.0,39.6407,39.7071,39.6324,39.6988,129548.0
2016-06-13 10:30:00,47.87,47.93,47.86,47.86,94077.0,39.7071,39.7569,39.6988,39.6988,94077.0
2016-06-13 10:40:00,47.86,47.93,47.84,47.88,58608.0,39.6988,39.7569,39.6822,39.7154,58608.0
2016-06-13 10:50:00,47.87,47.87,47.78,47.79,86646.0,39.7071,39.7071,39.6324,39.6407,86646.0
2016-06-13 11:00:00,47.78,47.79,47.68,47.69,107373.0,39.6324,39.6407,39.5495,39.5578,107373.0
2016-06-13 11:10:00,47.68,47.73,47.66,47.68,37713.0,39.5495,39.591,39.5329,39.5495,37713.0
2016-06-13 11:20:00,47.68,47.73,47.68,47.69,51194.0,39.5495,39.591,39.5495,39.5578,51194.0
2016-06-13 11:30:00,47.69,47.7,47.55,47.55,64572.0,39.5578,39.5661,39.4417,39.4417,64572.0
2016-06-13 11:40:00,47.55,47.57,47.53,47.56,58597.0,39.4417,39.4582,39.4251,39.45,58597.0
2016-06-13 11:50:00,47.56,47.6,47.53,47.55,56438.0,39.45,39.4831,39.4251,39.4417,56438.0
2016-06-13 12:00:00,47.55,47.57,47.51,47.54,56748.0,39.4417,39.4582,39.4085,39.4334,56748.0
2016-06-13 12:10:00,47.54,47.62,47.54,47.58,47037.0,39.4334,39.4997,39.4334,39.4665,47037.0
2016-06-13 12:20:00,47.58,47.64,47.55,47.62,175804.0,39.4665,39.5163,39.4417,39.4997,175804.0
2016-06-13 12:30:00,47.61,47.62,47.56,47.59,52758.0,39.4914,39.4997,39.45,39.4748,52758.0
2016-06-13 12:40:00,47.59,47.65,47.59,47.62,36070.0,39.4748,39.5246,39.4748,39.4997,36070.0
2016-06-13 12:50:00,47.62,47.65,47.61,47.63,32975.0,39.4997,39.5246,39.4914,39.508,32975.0
2016-06-13 13:00:00,47.63,47.66,47.6,47.62,76945.0,39.508,39.5329,39.4831,39.4997,76945.0
2016-06-13 13:10:00,47.62,47.64,47.58,47.59,71006.0,39.4997,39.5163,39.4665,39.4748,71006.0
2016-06-13 13:20:00,47.59,47.6,47.56,47.6,37886.0,39.4748,39.4831,39.45,39.4831,37886.0
2016-06-13 13:30:00,47.6,47.6,47.55,47.55,202175.0,39.4831,39.4831,39.4417,39.4417,202175.0
2016-06-13 13:40:00,47.55,47.58,47.53,47.54,83921.0,39.4417,39.4665,39.4251,39.4334,83921.0
2016-06-13 13:50:00,47.54,47.54,47.43,47.47,66169.0,39.4334,39.4334,39.3421,39.3753,66169.0
2016-06-13 14:00:00,47.47,47.49,47.44,47.48,59022.0,39.3753,39.3919,39.3504,39.3836,59022.0
2016-06-13 14:10:00,47.48,47.51,47.46,47.46,37904.0,39.3836,39.4085,39.367,39.367,37904.0
2016-06-13 14:20:00,47.47,47.47,47.39,47.42,110445.0,39.3753,39.3753,39.3089,39.3338,110445.0
2016-06-13 14:30:00,47.41,47.5,47.4,47.48,49642.0,39.3255,39.4002,39.3172,39.3836,49642.0
2016-06-13 14:40:00,47.48,47.52,47.44,47.44,40875.0,39.3836,39.4168,39.3504,39.3504,40875.0
2016-06-13 14:50:00,47.45,47.46,47.38,47.38,92981.0,39.3587,39.367,39.3006,39.3006,92981.0
2016-06-13 15:00:00,47.38,47.4,47.3,47.31,82546.0,39.3006,39.3172,39.2343,39.2426,82546.0
2016-06-13 15:10:00,47.31,47.33,47.28,47.32,219026.0,39.2426,39.2592,39.2177,39.2509,219026.0
2016-06-13 15:20:00,47.32,47.35,47.29,47.32,278487.0,39.2509,39.2758,39.226,39.2509,278487.0
2016-06-13 15:30:00,47.32,47.36,47.28,47.31,170861.0,39.2509,39.2841,39.2177,39.2426,170861.0
2016-06-13 15:40:00,47.31,47.31,47.25,47.26,216374.0,39.2426,39.2426,39.1928,39.2011,216374.0
2016-06-13 15:50:00,47.27,47.27,47.2,47.23,418582.0,39.2094,39.2094,39.1513,39.1762,418582.0
2016-06-14 09:30:00,47.07,47.21,46.98,47.12,280965.0,39.0435,39.1596,38.9689,39.085,280965.0
2016-06-14 09:40:00,47.13,47.21,47.12,47.16,183121.0,39.0933,39.1596,39.085,39.1182,183121.0
2016-06-14 09:50:00,47.16,47.21,47.09,47.19,160700.0,39.1182,39.1596,39.0601,39.143,160700.0
2016-06-14 10:00:00,47.19,47.22,47.13,47.13,174937.0,39.143,39.1679,39.0933,39.0933,174937.0
2016-06-14 10:10:00,47.15,47.17,47.01,47.01,68844.0,39.1099,39.1265,38.9937,38.9937,68844.0
2016-06-14 10:20:00,47.02,47.04,46.97,47.02,98473.0,39.002,39.0186,38.9606,39.002,98473.0
2016-06-14 10:30:00,47.02,47.1,46.96,47.01,72228.0,39.002,39.0684,38.9523,38.9937,72228.0
2016-06-14 10:40:00,47.0,47.05,46.91,46.95,93505.0,38.9854,39.0269,38.9108,38.944,93505.0
2016-06-14 10:50:00,46.96,46.96,46.81,46.85,61567.0,38.9523,38.9523,38.8278,38.861,61567.0
2016-06-14 11:00:00,46.86,46.86,46.81,46.83,65066.0,38.8693,38.8693,38.8278,38.8444,65066.0
2016-06-14 11:10:00,46.84,46.84,46.7,46.73,138574.0,38.8527,38.8527,38.7366,38.7615,138574.0
2016-06-14 11:20:00,46.74,46.78,46.67,46.7,268097.0,38.7698,38.803,38.7117,38.7366,268097.0
2016-06-14 11:30:00,46.69,46.81,46.69,46.81,662585.0,38.7283,38.8278,38.7283,38.8278,662585.0
2016-06-14 11:40:00,46.81,46.82,46.71,46.72,102786.0,38.8278,38.8361,38.7449,38.7532,102786.0
2016-06-14 11:50:00,46.72,46.75,46.68,46.69,40645.0,38.7532,38.7781,38.72,38.7283,40645.0
2016-06-14 12:00:00,46.69,46.72,46.67,46.7,97861.0,38.7283,38.7532,38.7117,38.7366,97861.0
2016-06-14 12:10:00,46.7,46.78,46.69,46.74,135166.0,38.7366,38.803,38.7283,38.7698,135166.0
2016-06-14 12:20:00,46.75,46.83,46.75,46.81,70690.0,38.7781,38.8444,38.7781,38.8278,70690.0
2016-06-14 12:30:00,46.82,46.82,46.74,46.74,48730.0,38.8361,38.8361,38.7698,38.7698,48730.0
2016-06-14 12:40:00,46.75,46.76,46.72,46.76,80434.0,38.7781,38.7864,38.7532,38.7864,80434.0
2016-06-14 12:50:00,46.76,46.76,46.69,46.69,100524.0,38.7864,38.7864,38.7283,38.7283,100524.0
2016-06-14 13:00:00,46.69,46.72,46.67,46.68,19917.0,38.7283,38.7532,38.7117,38.72,19917.0
2016-06-14 13:10:00,46.66,46.67,46.62,46.63,159742.0,38.7034,38.7117,38.6702,38.6785,159742.0
2016-06-14 13:20:00,46.62,46.65,46.62,46.62,161742.0,38.6702,38.6951,38.6702,38.6702,161742.0
2016-06-14 13:30:00,46.62,46.71,46.61,46.68,55893.0,38.6702,38.7449,38.662,38.72,55893.0
2016-06-14 13:40:00,46.67,46.69,46.65,46.65,36698.0,38.7117,38.7283,38.6951,38.6951,36698.0
2016-06-14 13:50:00,46.65,46.65,46.57,46.58,137616.0,38.6951,38.6951,38.6288,38.6371,137616.0
2016-06-14 14:00:00,46.59,46.63,46.58,46.62,32844.0,38.6454,38.6785,38.6371,38.6702,32844.0
2016-06-14 14:10:00,46.62,46.68,46.61,46.67,134744.0,38.6702,38.72,38.662,38.7117,134744.0
2016-06-14 14:20:00,46.67,46.71,46.63,46.71,92648.0,38.7117,38.7449,38.6785,38.7449,92648.0
2016-06-14 14:30:00,46.71,46.72,46.62,46.66,105418.0,38.7449,38.7532,38.6702,38.7034,105418.0
2016-06-14 14:40:00,46.67,46.67,46.61,46.62,58367.0,38.7117,38.7117,38.662,38.6702,58367.0
2016-06-14 14:50:00,46.62,46.62,46.56,46.59,56011.0,38.6702,38.6702,38.6205,38.6454,56011.0
2016-06-14 15:00:00,46.59,46.72,46.54,46.7,220148.0,38.6454,38.7532,38.6039,38.7366,220148.0
2016-06-14 15:10:00,46.69,46.76,46.68,46.73,247323.0,38.7283,38.7864,38.72,38.7615,247323.0
2016-06-14 15:20:00,46.73,46.83,46.73,46.83,229362.0,38.7615,38.8444,38.7615,38.8444,229362.0
2016-06-14 15:30:00,46.83,46.86,46.79,46.81,360255.0,38.8444,38.8693,38.8113,38.8278,360255.0
2016-06-14 15:40:00,46.81,46.87,46.77,46.79,333736.0,38.8278,38.8776,38.7947,38.8113,333736.0
2016-06-14 15:50:00,46.8,46.87,46.77,46.85,371105.0,38.8196,38.8776,38.7947,38.861,371105.0
2016-06-15 09:30:00,47.04,47.11,46.96,47.08,338395.0,39.0186,39.0767,38.9523,39.0518,338395.0
2016-06-15 09:40:00,47.09,47.14,47.01,47.09,223701.0,39.0601,39.1016,38.9937,39.0601,223701.0
2016-06-15 09:50:00,47.09,47.1,47.02,47.05,25379.0,39.0601,39.0684,39.002,39.0269,25379.0
2016-06-15 10:00:00,47.05,47.15,47.05,47.08,65547.0,39.0269,39.1099,39.0269,39.0518,65547.0
2016-06-15 10:10:00,47.1,47.22,47.09,47.21,99946.0,39.0684,39.1679,39.0601,39.1596,99946.0
2016-06-15 10:20:00,47.21,47.22,47.15,47.15,68958.0,39.1596,39.1679,39.1099,39.1099,68958.0
2016-06-15 10:30:00,47.16,47.28,47.15,47.24,155023.0,39.1182,39.2177,39.1099,39.1845,155023.0
2016-06-15 10:40:00,47.23,47.26,47.16,47.21,52727.0,39.1762,39.2011,39.1182,39.1596,52727.0
2016-06-15 10:50:00,47.22,47.29,47.21,47.25,60085.0,39.1679,39.226,39.1596,39.1928,60085.0
2016-06-15 11:00:00,47.26,47.32,47.25,47.3,50712.0,39.2011,39.2509,39.1928,39.2343,50712.0
2016-06-15 11:10:00,47.3,47.35,47.29,47.32,67292.0,39.2343,39.2758,39.226,39.2509,67292.0
2016-06-15 11:20:00,47.34,47.37,47.27,47.29,32775.0,39.2675,39.2924,39.2094,39.226,32775.0
2016-06-15 11:30:00,47.28,47.29,47.19,47.23,107556.0,39.2177,39.226,39.143,39.1762,107556.0
2016-06-15 11:40:00,47.23,47.26,47.19,47.23,40232.0,39.1762,39.2011,39.143,39.1762,40232.0
2016-06-15 11:50:00,47.24,47.29,47.23,47.27,22991.0,39.1845,39.226,39.1762,39.2094,22991.0
2016-06-15 12:00:00,47.25,47.28,47.24,47.27,34467.0,39.1928,39.2177,39.1845,39.2094,34467.0
2016-06-15 12:10:00,47.27,47.27,47.22,47.27,43061.0,39.2094,39.2094,39.1679,39.2094,43061.0
2016-06-15 12:20:00,47.27,47.28,47.22,47.23,31582.0,39.2094,39.2177,39.1679,39.1762,31582.0
2016-06-15 12:30:00,47.23,47.25,47.21,47.24,48439.0,39.1762,39.1928,39.1596,39.1845,48439.0
2016-06-15 12:40:00,47.25,47.26,47.21,47.23,43865.0,39.1928,39.2011,39.1596,39.1762,43865.0
2016-06-15 12:50:00,47.23,47.23,47.18,47.19,54433.0,39.1762,39.1762,39.1348,39.143,54433.0
2016-06-15 13:00:00,47.19,47.22,47.18,47.2,41735.0,39.143,39.1679,39.1348,39.1513,41735.0
2016-06-15 13:10:00,47.2,47.24,47.2,47.21,80115.0,39.1513,39.1845,39.1513,39.1596,80115.0
2016-06-15 13:20:00,47.21,47.22,47.18,47.19,42970.0,39.1596,39.1679,39.1348,39.143,42970.0
2016-06-15 13:30:00,47.21,47.23,47.2,47.22,55771.0,39.1596,39.1762,39.1513,39.1679,55771.0
2016-06-15 13:40:00,47.23,47.26,47.22,47.25,55313.0,39.1762,39.2011,39.1679,39.1928,55313.0
2016-06-15 13:50:00,47.24,47.26,47.21,47.21,52840.0,39.1845,39.2011,39.1596,39.1596,52840.0
2016-06-15 14:00:00,47.24,47.4,47.23,47.3,289215.0,39.1845,39.3172,39.1762,39.2343,289215.0
2016-06-15 14:10:00,47.3,47.38,47.27,47.32,154657.0,39.2343,39.3006,39.2094,39.2509,154657.0
2016-06-15 14:20:00,47.32,47.35,47.27,47.31,87944.0,39.2509,39.2758,39.2094,39.2426,87944.0
2016-06-15 14:30:00,47.3,47.3,47.23,47.23,240746.0,39.2343,39.2343,39.1762,39.1762,240746.0
2016-06-15 14:40:00,47.23,47.35,47.22,47.29,72258.0,39.1762,39.2758,39.1679,39.226,72258.0
2016-06-15 14:50:00,47.29,47.3,47.24,47.27,54789.0,39.226,39.2343,39.1845,39.2094,54789.0
2016-06-15 15:00:00,47.27,47.28,47.23,47.25,46500.0,39.2094,39.2177,39.1762,39.1928,46500.0
2016-06-15 15:10:00,47.24,47.29,47.22,47.26,105273.0,39.1845,39.226,39.1679,39.2011,105273.0
2016-06-15 15:20:00,47.26,47.28,47.24,47.27,92013.0,39.2011,39.2177,39.1845,39.2094,92013.0
2016-06-15 15:30:00,47.27,47.29,47.12,47.13,259828.0,39.2094,39.226,39.085,39.0933,259828.0
2016-06-15 15:40:00,47.11,47.13,46.99,47.05,196119.0,39.0767,39.0933,38.9772,39.0269,196119.0
2016-06-15 15:50:00,47.05,47.06,46.99,47.04,400486.0,39.0269,39.0352,38.9772,39.0186,400486.0
2016-06-16 09:30:00,46.87,46.87,46.62,46.64,186899.0,38.8776,38.8776,38.6702,38.6868,186899.0
2016-06-16 09:40:00,46.63,46.68,46.6,46.65,150537.0,38.6785,38.72,38.6537,38.6951,150537.0
2016-06-16 09:50:00,46.64,46.65,46.57,46.58,192313.0,38.6868,38.6951,38.6288,38.6371,192313.0
2016-06-16 10:00:00,46.57,46.57,46.46,46.51,156308.0,38.6288,38.6288,38.5375,38.579,156308.0
2016-06-16 10:10:00,46.51,46.6,46.5,46.57,68534.0,38.579,38.6537,38.5707,38.6288,68534.0
2016-06-16 10:20:00,46.58,46.59,46.47,46.57,111944.0,38.6371,38.6454,38.5458,38.6288,111944.0
2016-06-16 10:30:00,46.56,46.57,46.46,46.47,191794.0,38.6205,38.6288,38.5375,38.5458,191794.0
2016-06-16 10:40:00,46.47,46.6,46.46,46.6,270751.0,38.5458,38.6537,38.5375,38.6537,270751.0
2016-06-16 10:50:00,46.6,46.62,46.54,46.62,202016.0,38.6537,38.6702,38.6039,38.6702,202016.0
2016-06-16 11:00:00,46.62,46.68,46.62,46.67,174127.0,38.6702,38.72,38.6702,38.7117,174127.0
2016-06-16 11:10:00,46.66,46.72,46.65,46.67,84689.0,38.7034,38.7532,38.6951,38.7117,84689.0
2016-06-16 11:20:00,46.68,46.85,46.67,46.84,160056.0,38.72,38.861,38.7117,38.8527,160056.0
2016-06-16 11:30:00,46.84,46.87,46.76,46.78,143061.0,38.8527,38.8776,38.7864,38.803,143061.0
2016-06-16 11:40:00,46.77,46.78,46.7,46.74,70877.0,38.7947,38.803,38.7366,38.7698,70877.0
2016-06-16 11:50:00,46.73,46.74,46.62,46.62,56878.0,38.7615,38.7698,38.6702,38.6702,56878.0
2016-06-16 12:00:00,46.64,46.7,46.61,46.7,48692.0,38.6868,38.7366,38.662,38.7366,48692.0
2016-06-16 12:10:00,46.7,46.78,46.67,46.78,64240.0,38.7366,38.803,38.7117,38.803,64240.0
2016-06-16 12:20:00,46.77,46.89,46.74,46.86,154521.0,38.7947,38.8942,38.7698,38.8693,154521.0
2016-06-16 12:30:00,46.86,46.9,46.78,46.89,82365.0,38.8693,38.9025,38.803,38.8942,82365.0
2016-06-16 12:40:00,46.88,46.97,46.85,46.89,103069.0,38.8859,38.9606,38.861,38.8942,103069.0
2016-06-16 12:50:00,46.89,46.89,46.83,46.85,126688.0,38.8942,38.8942,38.8444,38.861,126688.0
2016-06-16 13:00:00,46.85,46.94,46.84,46.92,86222.0,38.861,38.9357,38.8527,38.9191,86222.0
2016-06-16 13:10:00,46.92,46.95,46.85,46.9,70017.0,38.9191,38.944,38.861,38.9025,70017.0
2016-06-16 13:20:00,46.89,46.92,46.86,46.87,55992.0,38.8942,38.9191,38.8693,38.8776,55992.0
2016-06-16 13:30:00,46.88,46.91,46.8,46.88,53156.0,38.8859,38.9108,38.8196,38.8859,53156.0
2016-06-16 13:40:00,46.88,46.88,46.77,46.8,155058.0,38.8859,38.8859,38.7947,38.8196,155058.0
2016-06-16 13:50:00,46.8,46.81,46.76,46.78,57181.0,38.8196,38.8278,38.7864,38.803,57181.0
2016-06-16 14:00:00,46.78,46.87,46.77,46.87,63534.0,38.803,38.8776,38.7947,38.8776,63534.0
2016-06-16 14:10:00,46.86,47.05,46.85,47.03,89377.0,38.8693,39.0269,38.861,39.0103,89377.0
2016-06-16 14:20:00,47.03,47.04,46.93,46.97,48728.0,39.0103,39.0186,38.9274,38.9606,48728.0
2016-06-16 14:30:00,46.97,47.02,46.96,47.0,83738.0,38.9606,39.002,38.9523,38.9854,83738.0
2016-06-16 14:40:00,47.0,47.05,46.99,47.04,79118.0,38.9854,39.0269,38.9772,39.0186,79118.0
2016-06-16 14:50:00,47.05,47.13,47.04,47.05,95732.0,39.0269,39.0933,39.0186,39.0269,95732.0
2016-06-16 15:00:00,47.05,47.1,47.04,47.09,187505.0,39.0269,39.0684,39.0186,39.0601,187505.0
2016-06-16 15:10:00,47.09,47.15,47.08,47.12,139742.0,39.0601,39.1099,39.0518,39.085,139742.0
2016-06-16 15:20:00,47.12,47.2,47.09,47.17,157608.0,39.085,39.1513,39.0601,39.1265,157608.0
2016-06-16 15:30:00,47.17,47.22,47.17,47.22,271990.0,39.1265,39.1679,39.1265,39.1679,271990.0
2016-06-16 15:40:00,47.22,47.23,47.18,47.22,317536.0,39.1679,39.1762,39.1348,39.1679,317536.0
2016-06-16 15:50:00,47.21,47.25,47.18,47.22,507005.0,39.1596,39.1928,39.1348,39.1679,507005.0
2016-06-17 09:30:00,46.9,47.13,46.9,46.96,299873.0,39.0965,39.2882,39.0965,39.1465,299873.0
2016-06-17 09:40:00,46.94,47.2,46.94,47.13,406187.0,39.1298,39.3465,39.1298,39.2882,406187.0
2016-06-17 09:50:00,47.14,47.3,47.14,47.22,332219.0,39.2965,39.4299,39.2965,39.3632,332219.0
2016-06-17 10:00:00,47.22,47.23,47.12,47.16,156750.0,39.3632,39.3716,39.2799,39.3132,156750.0
2016-06-17 10:10:00,47.18,47.24,47.16,47.2,53310.0,39.3299,39.3799,39.3132,39.3465,53310.0
2016-06-17 10:20:00,47.19,47.2,47.04,47.05,143541.0,39.3382,39.3465,39.2132,39.2215,143541.0
2016-06-17 10:30:00,47.04,47.13,46.97,47.09,354309.0,39.2132,39.2882,39.1548,39.2548,354309.0
2016-06-17 10:40:00,47.1,47.18,47.08,47.18,328478.0,39.2632,39.3299,39.2465,39.3299,328478.0
2016-06-17 10:50:00,47.16,47.18,47.08,47.08,256382.0,39.3132,39.3299,39.2465,39.2465,256382.0
2016-06-17 11:00:00,47.07,47.09,46.94,46.96,70273.0,39.2382,39.2548,39.1298,39.1465,70273.0
2016-06-17 11:10:00,46.95,46.97,46.87,46.9,83076.0,39.1381,39.1548,39.0715,39.0965,83076.0
2016-06-17 11:20:00,46.9,46.96,46.82,46.82,154986.0,39.0965,39.1465,39.0298,39.0298,154986.0
2016-06-17 11:30:00,46.81,46.87,46.79,46.84,175472.0,39.0214,39.0715,39.0048,39.0464,175472.0
2016-06-17 11:40:00,46.84,46.9,46.84,46.88,114750.0,39.0464,39.0965,39.0464,39.0798,114750.0
2016-06-17 11:50:00,46.88,46.92,46.84,46.87,73461.0,39.0798,39.1131,39.0464,39.0715,73461.0
2016-06-17 12:00:00,46.87,46.96,46.87,46.96,178060.0,39.0715,39.1465,39.0715,39.1465,178060.0
2016-06-17 12:10:00,46.97,47.02,46.95,46.99,54212.0,39.1548,39.1965,39.1381,39.1715,54212.0
2016-06-17 12:20:00,46.99,47.02,46.98,47.02,43833.0,39.1715,39.1965,39.1631,39.1965,43833.0
2016-06-17 12:30:00,47.02,47.03,46.98,46.99,42324.0,39.1965,39.2048,39.1631,39.1715,42324.0
2016-06-17 12:40:00,46.98,47.01,46.96,46.96,45680.0,39.1631,39.1882,39.1465,39.1465,45680.0
2016-06-17 12:50:00,46.97,46.98,46.94,46.95,26826.0,39.1548,39.1631,39.1298,39.1381,26826.0
2016-06-17 13:00:00,46.96,46.98,46.9,46.98,72246.0,39.1465,39.1631,39.0965,39.1631,72246.0
2016-06-17 13:10:00,46.98,46.98,46.93,46.96,43677.0,39.1631,39.1631,39.1215,39.1465,43677.0
2016-06-17 13:20:00,46.96,47.03,46.95,46.98,54645.0,39.1465,39.2048,39.1381,39.1631,54645.0
2016-06-17 13:30:00,46.98,47.02,46.98,47.01,24018.0,39.1631,39.1965,39.1631,39.1882,24018.0
2016-06-17 13:40:00,47.01,47.08,47.01,47.08,40753.0,39.1882,39.2465,39.1882,39.2465,40753.0
2016-06-17 13:50:00,47.08,47.14,47.08,47.12,122931.0,39.2465,39.2965,39.2465,39.2799,122931.0
2016-06-17 14:00:00,47.12,47.16,47.08,47.11,335275.0,39.2799,39.3132,39.2465,39.2715,335275.0
2016-06-17 14:10:00,47.12,47.16,47.11,47.11,52035.0,39.2799,39.3132,39.2715,39.2715,52035.0
2016-06-17 14:20:00,47.1,47.2,47.1,47.19,220965.0,39.2632,39.3465,39.2632,39.3382,220965.0
2016-06-17 14:30:00,47.19,47.24,47.18,47.2,70304.0,39.3382,39.3799,39.3299,39.3465,70304.0
2016-06-17 14:40:00,47.2,47.29,47.2,47.25,87509.0,39.3465,39.4216,39.3465,39.3882,87509.0
2016-06-17 14:50:00,47.26,47.27,47.21,47.21,58631.0,39.3966,39.4049,39.3549,39.3549,58631.0
2016-06-17 15:00:00,47.22,47.23,47.15,47.16,65392.0,39.3632,39.3716,39.3049,39.3132,65392.0
2016-06-17 15:10:00,47.17,47.2,47.13,47.16,78429.0,39.3215,39.3465,39.2882,39.3132,78429.0
2016-06-17 15:20:00,47.17,47.19,47.15,47.17,101308.0,39.3215,39.3382,39.3049,39.3215,101308.0
2016-06-17 15:30:00,47.16,47.18,47.15,47.15,96826.0,39.3132,39.3299,39.3049,39.3049,96826.0
2016-06-17 15:40:00,47.16,47.21,47.13,47.19,201436.0,39.3132,39.3549,39.2882,39.3382,201436.0
2016-06-17 15:50:00,47.2,47.22,47.18,47.2,415520.0,39.3465,39.3632,39.3299,39.3465,415520.0
2016-06-20 09:30:00,47.65,47.82,47.57,47.79,597530.0,39.7217,39.8634,39.655,39.8384,597530.0
2016-06-20 09:40:00,47.78,47.94,47.77,47.9,504239.0,39.83,39.9634,39.8217,39.9301,504239.0
2016-06-20 09:50:00,47.91,47.92,47.82,47.89,155312.0,39.9384,39.9467,39.8634,39.9217,155312.0
2016-06-20 10:00:00,47.9,48.06,47.87,48.01,532902.0,39.9301,40.0634,39.9051,40.0218,532902.0
2016-06-20 10:10:00,48.01,48.03,47.92,47.96,158491.0,40.0218,40.0384,39.9467,39.9801,158491.0
2016-06-20 10:20:00,47.97,47.98,47.89,47.91,169148.0,39.9884,39.9968,39.9217,39.9384,169148.0
2016-06-20 10:30:00,47.91,47.93,47.84,47.86,202046.0,39.9384,39.9551,39.8801,39.8967,202046.0
2016-06-20 10:40:00,47.86,47.9,47.84,47.89,79194.0,39.8967,39.9301,39.8801,39.9217,79194.0
2016-06-20 10:50:00,47.89,47.92,47.87,47.88,97001.0,39.9217,39.9467,39.9051,39.9134,97001.0
2016-06-20 11:00:00,47.88,47.94,47.86,47.92,67304.0,39.9134,39.9634,39.8967,39.9467,67304.0
2016-06-20 11:10:00,47.91,47.92,47.86,47.88,111758.0,39.9384,39.9467,39.8967,39.9134,111758.0
2016-06-20 11:20:00,47.88,47.89,47.82,47.82,64088.0,39.9134,39.9217,39.8634,39.8634,64088.0
2016-06-20 11:30:00,47.81,47.82,47.79,47.81,35435.0,39.855,39.8634,39.8384,39.855,35435.0
2016-06-20 11:40:00,47.82,47.83,47.76,47.77,23229.0,39.8634,39.8717,39.8134,39.8217,23229.0
2016-06-20 11:50:00,47.8,47.81,47.74,47.79,65657.0,39.8467,39.855,39.7967,39.8384,65657.0
2016-06-20 12:00:00,47.78,47.81,47.77,47.79,37681.0,39.83,39.855,39.8217,39.8384,37681.0
2016-06-20 12:10:00,47.79,47.8,47.74,47.79,65012.0,39.8384,39.8467,39.7967,39.8384,65012.0
2016-06-20 12:20:00,47.79,47.79,47.74,47.76,30655.0,39.8384,39.8384,39.7967,39.8134,30655.0
2016-06-20 12:30:00,47.77,47.8,47.76,47.76,60266.0,39.8217,39.8467,39.8134,39.8134,60266.0
2016-06-20 12:40:00,47.76,47.78,47.72,47.77,21857.0,39.8134,39.83,39.78,39.8217,21857.0
2016-06-20 12:50:00,47.77,47.82,47.76,47.8,41387.0,39.8217,39.8634,39.8134,39.8467,41387.0
2016-06-20 13:00:00,47.79,47.83,47.79,47.8,31553.0,39.8384,39.8717,39.8384,39.8467,31553.0
2016-06-20 13:10:00,47.8,47.8,47.72,47.76,37500.0,39.8467,39.8467,39.78,39.8134,37500.0
2016-06-20 13:20:00,47.76,47.76,47.71,47.73,62567.0,39.8134,39.8134,39.7717,39.7884,62567.0
2016-06-20 13:30:00,47.73,47.75,47.71,47.74,47107.0,39.7884,39.805,39.7717,39.7967,47107.0
2016-06-20 13:40:00,47.74,47.76,47.73,47.76,36373.0,39.7967,39.8134,39.7884,39.8134,36373.0
2016-06-20 13:50:00,47.75,47.78,47.75,47.75,35144.0,39.805,39.83,39.805,39.805,35144.0
2016-06-20 14:00:00,47.75,47.76,47.69,47.7,537175.0,39.805,39.8134,39.755,39.7633,537175.0
2016-06-20 14:10:00,47.69,47.72,47.67,47.7,186896.0,39.755,39.78,39.7383,39.7633,186896.0
2016-06-20 14:20:00,47.69,47.73,47.66,47.69,86358.0,39.755,39.7884,39.73,39.755,86358.0
2016-06-20 14:30:00,47.69,47.7,47.64,47.65,58506.0,39.755,39.7633,39.7133,39.7217,58506.0
2016-06-20 14:40:00,47.65,47.7,47.63,47.7,57735.0,39.7217,39.7633,39.705,39.7633,57735.0
2016-06-20 14:50:00,47.7,47.72,47.68,47.71,268399.0,39.7633,39.78,39.7467,39.7717,268399.0
2016-06-20 15:00:00,47.71,47.73,47.63,47.64,69809.0,39.7717,39.7884,39.705,39.7133,69809.0
2016-06-20 15:10:00,47.64,47.65,47.55,47.57,59405.0,39.7133,39.7217,39.6383,39.655,59405.0
2016-06-20 15:20:00,47.56,47.58,47.52,47.53,94726.0,39.6466,39.6633,39.6133,39.6216,94726.0
2016-06-20 15:30:00,47.53,47.56,47.52,47.54,88131.0,39.6216,39.6466,39.6133,39.63,88131.0
2016-06-20 15:40:00,47.54,47.59,47.48,47.48,222359.0,39.63,39.6717,39.58,39.58,222359.0
2016-06-20 15:50:00,47.48,47.49,47.44,47.46,343287.0,39.58,39.5883,39.5466,39.5633,343287.0
2016-06-21 09:30:00,47.51,47.58,47.36,47.38,279180.0,39.605,39.6633,39.4799,39.4966,279180.0
2016-06-21 09:40:00,47.4,47.41,47.31,47.39,133208.0,39.5133,39.5216,39.4382,39.5049,133208.0
2016-06-21 09:50:00,47.39,47.4,47.33,47.38,69307.0,39.5049,39.5133,39.4549,39.4966,69307.0
2016-06-21 10:00:00,47.37,47.38,47.22,47.28,96354.0,39.4883,39.4966,39.3632,39.4132,96354.0
2016-06-21 10:10:00,47.27,47.37,47.24,47.26,56709.0,39.4049,39.4883,39.3799,39.3966,56709.0
2016-06-21 10:20:00,47.26,47.27,47.16,47.25,89808.0,39.3966,39.4049,39.3132,39.3882,89808.0
2016-06-21 10:30:00,47.25,47.3,47.24,47.26,46263.0,39.3882,39.4299,39.3799,39.3966,46263.0
2016-06-21 10:40:00,47.27,47.29,47.22,47.25,57113.0,39.4049,39.4216,39.3632,39.3882,57113.0
2016-06-21 10:50:00,47.24,47.31,47.23,47.27,58706.0,39.3799,39.4382,39.3716,39.4049,58706.0
2016-06-21 11:00:00,47.27,47.37,47.27,47.36,57188.0,39.4049,39.4883,39.4049,39.4799,57188.0
2016-06-21 11:10:00,47.35,47.42,47.32,47.42,75798.0,39.4716,39.5299,39.4466,39.5299,75798.0
2016-06-21 11:20:00,47.42,47.43,47.37,47.38,72501.0,39.5299,39.5383,39.4883,39.4966,72501.0
2016-06-21 11:30:00,47.38,47.38,47.26,47.28,85123.0,39.4966,39.4966,39.3966,39.4132,85123.0
2016-06-21 11:40:00,47.27,47.28,47.22,47.22,46674.0,39.4049,39.4132,39.3632,39.3632,46674.0
2016-06-21 11:50:00,47.23,47.25,47.18,47.23,81296.0,39.3716,39.3882,39.3299,39.3716,81296.0
2016-06-21 12:00:00,47.23,47.27,47.2,47.25,65102.0,39.3716,39.4049,39.3465,39.3882,65102.0
2016-06-21 12:10:00,47.24,47.3,47.23,47.29,42592.0,39.3799,39.4299,39.3716,39.4216,42592.0
2016-06-21 12:20:00,47.29,47.34,47.28,47.33,16480.0,39.4216,39.4632,39.4132,39.4549,16480.0
2016-06-21 12:30:00,47.34,47.35,47.32,47.33,56165.0,39.4632,39.4716,39.4466,39.4549,56165.0
2016-06-21 12:40:00,47.33,47.34,47.31,47.31,22894.0,39.4549,39.4632,39.4382,39.4382,22894.0
2016-06-21 12:50:00,47.32,47.32,47.28,47.29,32751.0,39.4466,39.4466,39.4132,39.4216,32751.0
2016-06-21 13:00:00,47.3,47.32,47.29,47.32,28095.0,39.4299,39.4466,39.4216,39.4466,28095.0
2016-06-21 13:10:00,47.31,47.33,47.29,47.33,27643.0,39.4382,39.4549,39.4216,39.4549,27643.0
2016-06-21 13:20:00,47.32,47.33,47.29,47.3,37638.0,39.4466,39.4549,39.4216,39.4299,37638.0
2016-06-21 13:30:00,47.3,47.32,47.27,47.3,64848.0,39.4299,39.4466,39.4049,39.4299,64848.0
2016-06-21 13:40:00,47.3,47.34,47.29,47.3,73007.0,39.4299,39.4632,39.4216,39.4299,73007.0
2016-06-21 13:50:00,47.3,47.35,47.3,47.33,46517.0,39.4299,39.4716,39.4299,39.4549,46517.0
2016-06-21 14:00:00,47.33,47.36,47.31,47.36,28453.0,39.4549,39.4799,39.4382,39.4799,28453.0
2016-06-21 14:10:00,47.37,47.39,47.35,47.38,30362.0,39.4883,39.5049,39.4716,39.4966,30362.0
2016-06-21 14:20:00,47.38,47.41,47.36,47.39,28253.0,39.4966,39.5216,39.4799,39.5049,28253.0
2016-06-21 14:30:00,47.4,47.47,47.39,47.46,21798.0,39.5133,39.5716,39.5049,39.5633,21798.0
2016-06-21 14:40:00,47.46,47.47,47.43,47.43,89305.0,39.5633,39.5716,39.5383,39.5383,89305.0
2016-06-21 14:50:00,47.42,47.43,47.37,47.37,62056.0,39.5299,39.5383,39.4883,39.4883,62056.0
2016-06-21 15:00:00,47.37,47.38,47.32,47.33,41940.0,39.4883,39.4966,39.4466,39.4549,41940.0
2016-06-21 15:10:00,47.34,47.38,47.32,47.37,272360.0,39.4632,39.4966,39.4466,39.4883,272360.0
2016-06-21 15:20:00,47.37,47.4,47.34,47.38,106002.0,39.4883,39.5133,39.4632,39.4966,106002.0
2016-06-21 15:30:00,47.38,47.39,47.35,47.37,94148.0,39.4966,39.5049,39.4716,39.4883,94148.0
2016-06-21 15:40:00,47.37,47.37,47.3,47.34,71383.0,39.4883,39.4883,39.4299,39.4632,71383.0
2016-06-21 15:50:00,47.35,47.36,47.31,47.32,187540.0,39.4716,39.4799,39.4382,39.4466,187540.0
2016-06-22 09:30:00,47.38,47.52,47.37,47.43,159025.0,39.4966,39.6133,39.4883,39.5383,159025.0
2016-06-22 09:40:00,47.42,47.55,47.41,47.5,135487.0,39.5299,39.6383,39.5216,39.5966,135487.0
2016-06-22 09:50:00,47.49,47.54,47.44,47.45,56974.0,39.5883,39.63,39.5466,39.5549,56974.0
2016-06-22 10:00:00,47.44,47.49,47.42,47.47,64168.0,39.5466,39.5883,39.5299,39.5716,64168.0
2016-06-22 10:10:00,47.47,47.52,47.46,47.5,49034.0,39.5716,39.6133,39.5633,39.5966,49034.0
2016-06-22 10:20:00,47.51,47.55,47.48,47.51,55589.0,39.605,39.6383,39.58,39.605,55589.0
2016-06-22 10:30:00,47.51,47.53,47.45,47.48,165419.0,39.605,39.6216,39.5549,39.58,165419.0
2016-06-22 10:40:00,47.48,47.51,47.44,47.48,64064.0,39.58,39.605,39.5466,39.58,64064.0
2016-06-22 10:50:00,47.49,47.56,47.48,47.49,39911.0,39.5883,39.6466,39.58,39.5883,39911.0
2016-06-22 11:00:00,47.5,47.5,47.42,47.45,63065.0,39.5966,39.5966,39.5299,39.5549,63065.0
2016-06-22 11:10:00,47.44,47.5,47.43,47.48,41927.0,39.5466,39.5966,39.5383,39.58,41927.0
2016-06-22 11:20:00,47.48,47.49,47.45,47.48,101050.0,39.58,39.5883,39.5549,39.58,101050.0
2016-06-22 11:30:00,47.47,47.48,47.31,47.34,101747.0,39.5716,39.58,39.4382,39.4632,101747.0
2016-06-22 11:40:00,47.34,47.39,47.33,47.38,35316.0,39.4632,39.5049,39.4549,39.4966,35316.0
2016-06-22 11:50:00,47.38,47.44,47.36,47.42,23828.0,39.4966,39.5466,39.4799,39.5299,23828.0
2016-06-22 12:00:00,47.43,47.46,47.42,47.43,24950.0,39.5383,39.5633,39.5299,39.5383,24950.0
2016-06-22 12:10:00,47.43,47.48,47.42,47.44,33433.0,39.5383,39.58,39.5299,39.5466,33433.0
2016-06-22 12:20:00,47.44,47.45,47.38,47.42,49992.0,39.5466,39.5549,39.4966,39.5299,49992.0
2016-06-22 12:30:00,47.42,47.46,47.42,47.42,30171.0,39.5299,39.5633,39.5299,39.5299,30171.0
2016-06-22 12:40:00,47.43,47.44,47.39,47.43,58514.0,39.5383,39.5466,39.5049,39.5383,58514.0
2016-06-22 12:50:00,47.44,47.47,47.43,47.45,32811.0,39.5466,39.5716,39.5383,39.5549,32811.0
2016-06-22 13:00:00,47.45,47.46,47.37,47.37,47419.0,39.5549,39.5633,39.4883,39.4883,47419.0
2016-06-22 13:10:00,47.36,47.41,47.35,47.39,56459.0,39.4799,39.5216,39.4716,39.5049,56459.0
2016-06-22 13:20:00,47.39,47.41,47.35,47.4,58411.0,39.5049,39.5216,39.4716,39.5133,58411.0
2016-06-22 13:30:00,47.41,47.41,47.38,47.4,38182.0,39.5216,39.5216,39.4966,39.5133,38182.0
2016-06-22 13:40:00,47.41,47.43,47.39,47.42,39268.0,39.5216,39.5383,39.5049,39.5299,39268.0
2016-06-22 13:50:00,47.42,47.44,47.41,47.42,28231.0,39.5299,39.5466,39.5216,39.5299,28231.0
2016-06-22 14:00:00,47.42,47.44,47.4,47.41,56672.0,39.5299,39.5466,39.5133,39.5216,56672.0
2016-06-22 14:10:00,47.41,47.44,47.4,47.42,43577.0,39.5216,39.5466,39.5133,39.5299,43577.0
2016-06-22 14:20:00,47.41,47.47,47.38,47.44,309658.0,39.5216,39.5716,39.4966,39.5466,309658.0
2016-06-22 14:30:00,47.45,47.46,47.39,47.41,32768.0,39.5549,39.5633,39.5049,39.5216,32768.0
2016-06-22 14:40:00,47.41,47.42,47.38,47.38,141777.0,39.5216,39.5299,39.4966,39.4966,141777.0
2016-06-22 14:50:00,47.39,47.43,47.39,47.41,31941.0,39.5049,39.5383,39.5049,39.5216,31941.0
2016-06-22 15:00:00,47.41,47.47,47.36,47.37,55014.0,39.5216,39.5716,39.4799,39.4883,55014.0
2016-06-22 15:10:00,47.37,47.4,47.36,47.37,76709.0,39.4883,39.5133,39.4799,39.4883,76709.0
2016-06-22 15:20:00,47.37,47.37,47.34,47.35,78351.0,39.4883,39.4883,39.4632,39.4716,78351.0
2016-06-22 15:30:00,47.35,47.37,47.34,47.36,110429.0,39.4716,39.4883,39.4632,39.4799,110429.0
2016-06-22 15:40:00,47.37,47.39,47.35,47.38,79490.0,39.4883,39.5049,39.4716,39.4966,79490.0
2016-06-22 15:50:00,47.38,47.4,47.34,47.38,274046.0,39.4966,39.5133,39.4632,39.4966,274046.0
2016-06-23 09:30:00,47.86,48.01,47.8,47.93,393058.0,39.8967,40.0218,39.8467,39.9551,393058.0
2016-06-23 09:40:00,47.92,47.98,47.88,47.89,176251.0,39.9467,39.9968,39.9134,39.9217,176251.0
2016-06-23 09:50:00,47.91,47.92,47.8,47.92,162723.0,39.9384,39.9467,39.8467,39.9467,162723.0
2016-06-23 10:00:00,47.93,48.01,47.88,47.97,133376.0,39.9551,40.0218,39.9134,39.9884,133376.0
2016-06-23 10:10:00,47.97,48.03,47.94,47.97,101617.0,39.9884,40.0384,39.9634,39.9884,101617.0
2016-06-23 10:20:00,47.98,48.07,47.95,48.0,105930.0,39.9968,40.0718,39.9718,40.0134,105930.0
2016-06-23 10:30:00,48.0,48.0,47.92,47.98,225930.0,40.0134,40.0134,39.9467,39.9968,225930.0
2016-06-23 10:40:00,47.99,48.02,47.95,47.97,47607.0,40.0051,40.0301,39.9718,39.9884,47607.0
2016-06-23 10:50:00,47.98,48.05,47.96,48.02,50110.0,39.9968,40.0551,39.9801,40.0301,50110.0
2016-06-23 11:00:00,48.02,48.05,48.0,48.03,33876.0,40.0301,40.0551,40.0134,40.0384,33876.0
2016-06-23 11:10:00,48.02,48.11,48.02,48.11,76166.0,40.0301,40.1051,40.0301,40.1051,76166.0
2016-06-23 11:20:00,48.11,48.12,48.07,48.1,55537.0,40.1051,40.1135,40.0718,40.0968,55537.0
2016-06-23 11:30:00,48.11,48.14,48.09,48.1,84129.0,40.1051,40.1301,40.0885,40.0968,84129.0
2016-06-23 11:40:00,48.1,48.1,48.05,48.06,89931.0,40.0968,40.0968,40.0551,40.0634,89931.0
2016-06-23 11:50:00,48.07,48.09,48.04,48.07,32142.0,40.0718,40.0885,40.0468,40.0718,32142.0
2016-06-23 12:00:00,48.08,48.09,48.05,48.07,42409.0,40.0801,40.0885,40.0551,40.0718,42409.0
2016-06-23 12:10:00,48.08,48.08,48.05,48.07,26486.0,40.0801,40.0801,40.0551,40.0718,26486.0
2016-06-23 12:20:00,48.07,48.08,48.05,48.06,42239.0,40.0718,40.0801,40.0551,40.0634,42239.0
2016-06-23 12:30:00,48.06,48.09,48.05,48.07,25524.0,40.0634,40.0885,40.0551,40.0718,25524.0
2016-06-23 12:40:00,48.07,48.08,48.02,48.05,90946.0,40.0718,40.0801,40.0301,40.0551,90946.0
2016-06-23 12:50:00,48.05,48.09,48.05,48.08,17210.0,40.0551,40.0885,40.0551,40.0801,17210.0
2016-06-23 13:00:00,48.08,48.09,48.04,48.06,38192.0,40.0801,40.0885,40.0468,40.0634,38192.0
2016-06-23 13:10:00,48.05,48.09,48.04,48.09,47215.0,40.0551,40.0885,40.0468,40.0885,47215.0
2016-06-23 13:20:00,48.07,48.09,48.06,48.07,19436.0,40.0718,40.0885,40.0634,40.0718,19436.0
2016-06-23 13:30:00,48.07,48.1,48.05,48.08,29284.0,40.0718,40.0968,40.0551,40.0801,29284.0
2016-06-23 13:40:00,48.08,48.08,48.03,48.03,76237.0,40.0801,40.0801,40.0384,40.0384,76237.0
2016-06-23 13:50:00,48.03,48.06,48.01,48.06,22043.0,40.0384,40.0634,40.0218,40.0634,22043.0
2016-06-23 14:00:00,48.06,48.07,48.03,48.07,30413.0,40.0634,40.0718,40.0384,40.0718,30413.0
2016-06-23 14:10:00,48.07,48.1,48.06,48.09,42643.0,40.0718,40.0968,40.0634,40.0885,42643.0
2016-06-23 14:20:00,48.09,48.1,48.07,48.09,68900.0,40.0885,40.0968,40.0718,40.0885,68900.0
2016-06-23 14:30:00,48.09,48.1,48.06,48.08,26735.0,40.0885,40.0968,40.0634,40.0801,26735.0
2016-06-23 14:40:00,48.08,48.1,48.06,48.09,44726.0,40.0801,40.0968,40.0634,40.0885,44726.0
2016-06-23 14:50:00,48.09,48.11,48.08,48.08,33211.0,40.0885,40.1051,40.0801,40.0801,33211.0
2016-06-23 15:00:00,48.08,48.1,48.06,48.07,73260.0,40.0801,40.0968,40.0634,40.0718,73260.0
2016-06-23 15:10:00,48.06,48.08,48.05,48.05,46689.0,40.0634,40.0801,40.0551,40.0551,46689.0
2016-06-23 15:20:00,48.05,48.06,48.03,48.04,60653.0,40.0551,40.0634,40.0384,40.0468,60653.0
2016-06-23 15:30:00,48.04,48.08,48.03,48.06,104394.0,40.0468,40.0801,40.0384,40.0634,104394.0
2016-06-23 15:40:00,48.06,48.11,48.05,48.09,170734.0,40.0634,40.1051,40.0551,40.0885,170734.0
2016-06-23 15:50:00,48.1,48.14,48.09,48.13,388650.0,40.0968,40.1301,40.0885,40.1218,388650.0
2016-06-24 09:30:00,46.48,46.91,46.48,46.74,852334.0,38.7463,39.1048,38.7463,38.9631,852334.0
2016-06-24 09:40:00,46.73,46.91,46.71,46.86,761926.0,38.9547,39.1048,38.9381,39.0631,761926.0
2016-06-24 09:50:00,46.86,46.99,46.79,46.88,390123.0,39.0631,39.1715,39.0048,39.0798,390123.0
2016-06-24 10:00:00,46.88,47.0,46.85,47.0,510189.0,39.0798,39.1798,39.0548,39.1798,510189.0
2016-06-24 10:10:00,47.0,47.07,46.8,46.81,421078.0,39.1798,39.2382,39.0131,39.0214,421078.0
2016-06-24 10:20:00,46.81,46.85,46.7,46.81,465555.0,39.0214,39.0548,38.9297,39.0214,465555.0
2016-06-24 10:30:00,46.82,46.85,46.69,46.8,282684.0,39.0298,39.0548,38.9214,39.0131,282684.0
2016-06-24 10:40:00,46.79,46.79,46.68,46.74,180791.0,39.0048,39.0048,38.9131,38.9631,180791.0
2016-06-24 10:50:00,46.74,46.81,46.67,46.68,188861.0,38.9631,39.0214,38.9047,38.9131,188861.0
2016-06-24 11:00:00,46.68,46.7,46.56,46.64,396890.0,38.9131,38.9297,38.813,38.8797,396890.0
2016-06-24 11:10:00,46.64,46.64,46.52,46.55,104338.0,38.8797,38.8797,38.7797,38.8047,104338.0
2016-06-24 11:20:00,46.54,46.56,46.45,46.53,230115.0,38.7964,38.813,38.7213,38.788,230115.0
2016-06-24 11:30:00,46.53,46.56,46.46,46.5,106446.0,38.788,38.813,38.7297,38.763,106446.0
2016-06-24 11:40:00,46.5,46.58,46.44,46.46,327723.0,38.763,38.8297,38.713,38.7297,327723.0
2016-06-24 11:50:00,46.46,46.48,46.42,46.47,180210.0,38.7297,38.7463,38.6963,38.738,180210.0
2016-06-24 12:00:00,46.48,46.52,46.43,46.43,73012.0,38.7463,38.7797,38.7047,38.7047,73012.0
2016-06-24 12:10:00,46.43,46.43,46.29,46.32,524297.0,38.7047,38.7047,38.588,38.613,524297.0
2016-06-24 12:20:00,46.32,46.4,46.32,46.39,119860.0,38.613,38.6797,38.613,38.6713,119860.0
2016-06-24 12:30:00,46.39,46.4,46.31,46.32,49962.0,38.6713,38.6797,38.6046,38.613,49962.0
2016-06-24 12:40:00,46.31,46.31,46.25,46.25,138700.0,38.6046,38.6046,38.5546,38.5546,138700.0
2016-06-24 12:50:00,46.26,46.28,46.23,46.26,68740.0,38.5629,38.5796,38.5379,38.5629,68740.0
2016-06-24 13:00:00,46.25,46.28,46.2,46.22,131156.0,38.5546,38.5796,38.5129,38.5296,131156.0
2016-06-24 13:10:00,46.21,46.3,46.2,46.26,124092.0,38.5213,38.5963,38.5129,38.5629,124092.0
2016-06-24 13:20:00,46.26,46.3,46.25,46.3,144596.0,38.5629,38.5963,38.5546,38.5963,144596.0
2016-06-24 13:30:00,46.3,46.42,46.29,46.4,74783.0,38.5963,38.6963,38.588,38.6797,74783.0
2016-06-24 13:40:00,46.4,46.4,46.29,46.32,101918.0,38.6797,38.6797,38.588,38.613,101918.0
2016-06-24 13:50:00,46.32,46.33,46.28,46.31,102809.0,38.613,38.6213,38.5796,38.6046,102809.0
2016-06-24 14:00:00,46.32,46.36,46.31,46.32,77525.0,38.613,38.6463,38.6046,38.613,77525.0
2016-06-24 14:10:00,46.33,46.34,46.25,46.26,94785.0,38.6213,38.6296,38.5546,38.5629,94785.0
2016-06-24 14:20:00,46.24,46.25,46.13,46.14,254306.0,38.5463,38.5546,38.4546,38.4629,254306.0
2016-06-24 14:30:00,46.14,46.14,46.05,46.08,445652.0,38.4629,38.4629,38.3879,38.4129,445652.0
2016-06-24 14:40:00,46.07,46.11,46.04,46.09,145176.0,38.4046,38.4379,38.3796,38.4212,145176.0
2016-06-24 14:50:00,46.09,46.2,46.05,46.14,116710.0,38.4212,38.5129,38.3879,38.4629,116710.0
2016-06-24 15:00:00,46.14,46.15,46.08,46.09,283739.0,38.4629,38.4712,38.4129,38.4212,283739.0
2016-06-24 15:10:00,46.09,46.09,45.9,45.91,288902.0,38.4212,38.4212,38.2628,38.2712,288902.0
2016-06-24 15:20:00,45.91,45.98,45.9,45.97,295199.0,38.2712,38.3295,38.2628,38.3212,295199.0
2016-06-24 15:30:00,45.97,46.09,45.94,45.98,433533.0,38.3212,38.4212,38.2962,38.3295,433533.0
2016-06-24 15:40:00,45.99,46.18,45.96,46.15,630642.0,38.3379,38.4963,38.3129,38.4712,630642.0
2016-06-24 15:50:00,46.15,46.23,46.0,46.02,1602844.0,38.4712,38.5379,38.3462,38.3629,1602844.0
2016-06-27 09:30:00,45.67,45.67,45.3,45.34,667893.0,38.0711,38.0711,37.7627,37.796,667893.0
2016-06-27 09:40:00,45.35,45.37,45.16,45.2,675137.0,37.8044,37.821,37.646,37.6793,675137.0
2016-06-27 09:50:00,45.19,45.26,45.14,45.17,280749.0,37.671,37.7293,37.6293,37.6543,280749.0
2016-06-27 10:00:00,45.16,45.24,44.99,45.01,168178.0,37.646,37.7127,37.5043,37.5209,168178.0
2016-06-27 10:10:00,45.0,45.0,44.82,44.84,210576.0,37.5126,37.5126,37.3625,37.3792,210576.0
2016-06-27 10:20:00,44.84,44.85,44.66,44.68,361214.0,37.3792,37.3876,37.2292,37.2458,361214.0
2016-06-27 10:30:00,44.68,44.76,44.65,44.71,343984.0,37.2458,37.3125,37.2208,37.2708,343984.0
2016-06-27 10:40:00,44.71,44.76,44.55,44.56,279542.0,37.2708,37.3125,37.1375,37.1458,279542.0
2016-06-27 10:50:00,44.55,44.6,44.5,44.51,329922.0,37.1375,37.1791,37.0958,37.1041,329922.0
2016-06-27 11:00:00,44.52,44.57,44.47,44.54,193963.0,37.1125,37.1541,37.0708,37.1291,193963.0
2016-06-27 11:10:00,44.54,44.54,44.41,44.42,119433.0,37.1291,37.1291,37.0208,37.0291,119433.0
2016-06-27 11:20:00,44.41,44.54,44.36,44.54,146079.0,37.0208,37.1291,36.9791,37.1291,146079.0
2016-06-27 11:30:00,44.52,44.65,44.52,44.64,104994.0,37.1125,37.2208,37.1125,37.2125,104994.0
2016-06-27 11:40:00,44.63,44.71,44.63,44.68,100519.0,37.2042,37.2708,37.2042,37.2458,100519.0
2016-06-27 11:50:00,44.68,44.68,44.55,44.58,95984.0,37.2458,37.2458,37.1375,37.1625,95984.0
2016-06-27 12:00:00,44.58,44.6,44.55,44.58,108860.0,37.1625,37.1791,37.1375,37.1625,108860.0
2016-06-27 12:10:00,44.58,44.6,44.52,44.56,65793.0,37.1625,37.1791,37.1125,37.1458,65793.0
2016-06-27 12:20:00,44.55,44.62,44.53,44.62,50250.0,37.1375,37.1958,37.1208,37.1958,50250.0
2016-06-27 12:30:00,44.63,44.66,44.57,44.57,63982.0,37.2042,37.2292,37.1541,37.1541,63982.0
2016-06-27 12:40:00,44.56,44.57,44.5,44.53,92684.0,37.1458,37.1541,37.0958,37.1208,92684.0
2016-06-27 12:50:00,44.53,44.59,44.51,44.57,100354.0,37.1208,37.1708,37.1041,37.1541,100354.0
2016-06-27 13:00:00,44.56,44.6,44.53,44.53,96926.0,37.1458,37.1791,37.1208,37.1208,96926.0
2016-06-27 13:10:00,44.53,44.6,44.52,44.58,146574.0,37.1208,37.1791,37.1125,37.1625,146574.0
2016-06-27 13:20:00,44.57,44.58,44.52,44.53,109632.0,37.1541,37.1625,37.1125,37.1208,109632.0
2016-06-27 13:30:00,44.53,44.54,44.43,44.45,117323.0,37.1208,37.1291,37.0374,37.0541,117323.0
2016-06-27 13:40:00,44.44,44.44,44.31,44.34,143654.0,37.0458,37.0458,36.9374,36.9624,143654.0
2016-06-27 13:50:00,44.34,44.36,44.29,44.3,81741.0,36.9624,36.9791,36.9207,36.9291,81741.0
2016-06-27 14:00:00,44.3,44.36,44.27,44.32,466584.0,36.9291,36.9791,36.9041,36.9457,466584.0
2016-06-27 14:10:00,44.32,44.34,44.25,44.27,97069.0,36.9457,36.9624,36.8874,36.9041,97069.0
2016-06-27 14:20:00,44.28,44.38,44.27,44.38,262804.0,36.9124,36.9958,36.9041,36.9958,262804.0
2016-06-27 14:30:00,44.38,44.44,44.34,44.39,181064.0,36.9958,37.0458,36.9624,37.0041,181064.0
2016-06-27 14:40:00,44.39,44.41,44.29,44.3,111380.0,37.0041,37.0208,36.9207,36.9291,111380.0
2016-06-27 14:50:00,44.3,44.31,44.25,44.29,127413.0,36.9291,36.9374,36.8874,36.9207,127413.0
2016-06-27 15:00:00,44.29,44.38,44.29,44.33,205003.0,36.9207,36.9958,36.9207,36.9541,205003.0
2016-06-27 15:10:00,44.33,44.38,44.3,44.3,163072.0,36.9541,36.9958,36.9291,36.9291,163072.0
2016-06-27 15:20:00,44.3,44.32,44.22,44.31,292557.0,36.9291,36.9457,36.8624,36.9374,292557.0
2016-06-27 15:30:00,44.31,44.47,44.29,44.46,271319.0,36.9374,37.0708,36.9207,37.0624,271319.0
2016-06-27 15:40:00,44.46,44.49,44.42,44.46,429726.0,37.0624,37.0875,37.0291,37.0624,429726.0
2016-06-27 15:50:00,44.46,44.49,44.41,44.46,748758.0,37.0624,37.0875,37.0208,37.0624,748758.0
2016-06-28 09:30:00,44.83,45.12,44.83,45.07,800149.0,37.3709,37.6126,37.3709,37.5709,800149.0
2016-06-28 09:40:00,45.08,45.1,44.85,44.96,427988.0,37.5793,37.596,37.3876,37.4792,427988.0
2016-06-28 09:50:00,44.96,45.04,44.92,44.98,717735.0,37.4792,37.5459,37.4459,37.4959,717735.0
2016-06-28 10:00:00,44.97,45.01,44.78,44.78,350469.0,37.4876,37.5209,37.3292,37.3292,350469.0
2016-06-28 10:10:00,44.79,44.81,44.71,44.77,159170.0,37.3375,37.3542,37.2708,37.3209,159170.0
2016-06-28 10:20:00,44.78,44.78,44.57,44.58,181468.0,37.3292,37.3292,37.1541,37.1625,181468.0
2016-06-28 10:30:00,44.59,44.65,44.53,44.55,432033.0,37.1708,37.2208,37.1208,37.1375,432033.0
2016-06-28 10:40:00,44.54,44.62,44.5,44.58,122503.0,37.1291,37.1958,37.0958,37.1625,122503.0
2016-06-28 10:50:00,44.58,44.61,44.44,44.46,231475.0,37.1625,37.1875,37.0458,37.0624,231475.0
2016-06-28 11:00:00,44.46,44.51,44.43,44.45,122297.0,37.0624,37.1041,37.0374,37.0541,122297.0
2016-06-28 11:10:00,44.44,44.51,44.43,44.49,78904.0,37.0458,37.1041,37.0374,37.0875,78904.0
2016-06-28 11:20:00,44.49,44.52,44.4,44.42,151011.0,37.0875,37.1125,37.0124,37.0291,151011.0
2016-06-28 11:30:00,44.43,44.48,44.41,44.46,94308.0,37.0374,37.0791,37.0208,37.0624,94308.0
2016-06-28 11:40:00,44.46,44.58,44.45,44.56,220432.0,37.0624,37.1625,37.0541,37.1458,220432.0
2016-06-28 11:50:00,44.57,44.61,44.54,44.56,62972.0,37.1541,37.1875,37.1291,37.1458,62972.0
2016-06-28 12:00:00,44.56,44.57,44.52,44.54,55543.0,37.1458,37.1541,37.1125,37.1291,55543.0
2016-06-28 12:10:00,44.54,44.57,44.52,44.54,35377.0,37.1291,37.1541,37.1125,37.1291,35377.0
2016-06-28 12:20:00,44.55,44.55,44.51,44.54,83418.0,37.1375,37.1375,37.1041,37.1291,83418.0
2016-06-28 12:30:00,44.54,44.54,44.5,44.53,82233.0,37.1291,37.1291,37.0958,37.1208,82233.0
2016-06-28 12:40:00,44.54,44.57,44.46,44.48,112324.0,37.1291,37.1541,37.0624,37.0791,112324.0
2016-06-28 12:50:00,44.49,44.52,44.47,44.52,387940.0,37.0875,37.1125,37.0708,37.1125,387940.0
2016-06-28 13:00:00,44.51,44.52,44.46,44.46,66984.0,37.1041,37.1125,37.0624,37.0624,66984.0
2016-06-28 13:10:00,44.46,44.52,44.42,44.43,64331.0,37.0624,37.1125,37.0291,37.0374,64331.0
2016-06-28 13:20:00,44.43,44.48,44.38,44.44,98030.0,37.0374,37.0791,36.9958,37.0458,98030.0
2016-06-28 13:30:00,44.43,44.47,44.38,44.44,205902.0,37.0374,37.0708,36.9958,37.0458,205902.0
2016-06-28 13:40:00,44.44,44.5,44.43,44.43,244578.0,37.0458,37.0958,37.0374,37.0374,244578.0
2016-06-28 13:50:00,44.42,44.48,44.42,44.45,453204.0,37.0291,37.0791,37.0291,37.0541,453204.0
2016-06-28 14:00:00,44.45,44.48,44.4,44.41,144158.0,37.0541,37.0791,37.0124,37.0208,144158.0
2016-06-28 14:10:00,44.4,44.45,44.38,44.45,100094.0,37.0124,37.0541,36.9958,37.0541,100094.0
2016-06-28 14:20:00,44.46,44.46,44.41,44.45,87343.0,37.0624,37.0624,37.0208,37.0541,87343.0
2016-06-28 14:30:00,44.44,44.57,44.44,44.56,129951.0,37.0458,37.1541,37.0458,37.1458,129951.0
2016-06-28 14:40:00,44.56,44.6,44.5,44.59,499976.0,37.1458,37.1791,37.0958,37.1708,499976.0
2016-06-28 14:50:00,44.6,44.81,44.59,44.76,626935.0,37.1791,37.3542,37.1708,37.3125,626935.0
2016-06-28 15:00:00,44.76,44.78,44.74,44.75,202059.0,37.3125,37.3292,37.2959,37.3042,202059.0
2016-06-28 15:10:00,44.75,44.83,44.7,44.71,170344.0,37.3042,37.3709,37.2625,37.2708,170344.0
2016-06-28 15:20:00,44.7,44.73,44.64,44.66,139607.0,37.2625,37.2875,37.2125,37.2292,139607.0
2016-06-28 15:30:00,44.67,44.72,44.65,44.71,275276.0,37.2375,37.2792,37.2208,37.2708,275276.0
2016-06-28 15:40:00,44.72,44.82,44.72,44.82,361656.0,37.2792,37.3625,37.2792,37.3625,361656.0
2016-06-28 15:50:00,44.82,44.88,44.77,44.86,479216.0,37.3625,37.4126,37.3209,37.3959,479216.0
2016-06-29 09:30:00,45.4,45.62,45.3,45.42,609751.0,37.846,38.0294,37.7627,37.8627,609751.0
2016-06-29 09:40:00,45.41,45.49,45.29,45.43,435606.0,37.8544,37.9211,37.7543,37.871,435606.0
2016-06-29 09:50:00,45.42,45.46,45.38,45.39,194924.0,37.8627,37.8961,37.8294,37.8377,194924.0
2016-06-29 10:00:00,45.39,45.51,45.33,45.38,209791.0,37.8377,37.9377,37.7877,37.8294,209791.0
2016-06-29 10:10:00,45.38,45.52,45.34,45.48,161847.0,37.8294,37.9461,37.796,37.9127,161847.0
2016-06-29 10:20:00,45.48,45.5,45.42,45.43,115081.0,37.9127,37.9294,37.8627,37.871,115081.0
2016-06-29 10:30:00,45.43,45.51,45.4,45.43,183099.0,37.871,37.9377,37.846,37.871,183099.0
2016-06-29 10:40:00,45.43,45.53,45.4,45.51,110868.0,37.871,37.9544,37.846,37.9377,110868.0
2016-06-29 10:50:00,45.51,45.53,45.42,45.43,91324.0,37.9377,37.9544,37.8627,37.871,91324.0
2016-06-29 11:00:00,45.43,45.55,45.42,45.5,161309.0,37.871,37.9711,37.8627,37.9294,161309.0
2016-06-29 11:10:00,45.5,45.57,45.5,45.54,114839.0,37.9294,37.9878,37.9294,37.9627,114839.0
2016-06-29 11:20:00,45.55,45.56,45.48,45.51,68641.0,37.9711,37.9794,37.9127,37.9377,68641.0
2016-06-29 11:30:00,45.51,45.58,45.5,45.55,147052.0,37.9377,37.9961,37.9294,37.9711,147052.0
2016-06-29 11:40:00,45.56,45.57,45.51,45.53,138746.0,37.9794,37.9878,37.9377,37.9544,138746.0
2016-06-29 11:50:00,45.54,45.6,45.53,45.57,109628.0,37.9627,38.0128,37.9544,37.9878,109628.0
2016-06-29 12:00:00,45.56,45.59,45.54,45.56,200451.0,37.9794,38.0044,37.9627,37.9794,200451.0
2016-06-29 12:10:00,45.55,45.57,45.48,45.51,61654.0,37.9711,37.9878,37.9127,37.9377,61654.0
2016-06-29 12:20:00,45.5,45.55,45.5,45.54,45406.0,37.9294,37.9711,37.9294,37.9627,45406.0
2016-06-29 12:30:00,45.53,45.55,45.49,45.49,44769.0,37.9544,37.9711,37.9211,37.9211,44769.0
2016-06-29 12:40:00,45.49,45.5,45.44,45.44,81564.0,37.9211,37.9294,37.8794,37.8794,81564.0
2016-06-29 12:50:00,45.45,45.48,45.45,45.47,51699.0,37.8877,37.9127,37.8877,37.9044,51699.0
2016-06-29 13:00:00,45.47,45.49,45.39,45.39,66385.0,37.9044,37.9211,37.8377,37.8377,66385.0
2016-06-29 13:10:00,45.39,45.43,45.37,45.43,50415.0,37.8377,37.871,37.821,37.871,50415.0
2016-06-29 13:20:00,45.43,45.47,45.4,45.42,64195.0,37.871,37.9044,37.846,37.8627,64195.0
2016-06-29 13:30:00,45.43,45.53,45.43,45.52,90358.0,37.871,37.9544,37.871,37.9461,90358.0
2016-06-29 13:40:00,45.51,45.58,45.5,45.54,102462.0,37.9377,37.9961,37.9294,37.9627,102462.0
2016-06-29 13:50:00,45.55,45.6,45.52,45.59,181179.0,37.9711,38.0128,37.9461,38.0044,181179.0
2016-06-29 14:00:00,45.59,45.61,45.57,45.6,88681.0,38.0044,38.0211,37.9878,38.0128,88681.0
2016-06-29 14:10:00,45.61,45.62,45.56,45.56,68175.0,38.0211,38.0294,37.9794,37.9794,68175.0
2016-06-29 14:20:00,45.57,45.6,45.57,45.59,84290.0,37.9878,38.0128,37.9878,38.0044,84290.0
2016-06-29 14:30:00,45.59,45.65,45.59,45.63,88728.0,38.0044,38.0544,38.0044,38.0378,88728.0
2016-06-29 14:40:00,45.63,45.7,45.63,45.63,232669.0,38.0378,38.0961,38.0378,38.0378,232669.0
2016-06-29 14:50:00,45.63,45.66,45.6,45.65,225486.0,38.0378,38.0628,38.0128,38.0544,225486.0
2016-06-29 15:00:00,45.65,45.71,45.65,45.7,190106.0,38.0544,38.1045,38.0544,38.0961,190106.0
2016-06-29 15:10:00,45.7,45.76,45.7,45.74,134728.0,38.0961,38.1461,38.0961,38.1295,134728.0
2016-06-29 15:20:00,45.74,45.75,45.68,45.71,123159.0,38.1295,38.1378,38.0795,38.1045,123159.0
2016-06-29 15:30:00,45.71,45.71,45.63,45.64,224962.0,38.1045,38.1045,38.0378,38.0461,224962.0
2016-06-29 15:40:00,45.64,45.66,45.58,45.61,380537.0,38.0461,38.0628,37.9961,38.0211,380537.0
2016-06-29 15:50:00,45.6,45.65,45.56,45.63,520346.0,38.0128,38.0544,37.9794,38.0378,520346.0
2016-06-30 09:30:00,45.74,45.82,45.57,45.66,299945.0,38.1295,38.1962,37.9878,38.0628,299945.0
2016-06-30 09:40:00,45.66,45.67,45.5,45.6,295347.0,38.0628,38.0711,37.9294,38.0128,295347.0
2016-06-30 09:50:00,45.6,45.6,45.49,45.56,113918.0,38.0128,38.0128,37.9211,37.9794,113918.0
2016-06-30 10:00:00,45.55,45.61,45.52,45.58,128129.0,37.9711,38.0211,37.9461,37.9961,128129.0
2016-06-30 10:10:00,45.58,45.64,45.56,45.57,77365.0,37.9961,38.0461,37.9794,37.9878,77365.0
2016-06-30 10:20:00,45.58,45.6,45.51,45.54,61687.0,37.9961,38.0128,37.9377,37.9627,61687.0
2016-06-30 10:30:00,45.54,45.63,45.54,45.62,55197.0,37.9627,38.0378,37.9627,38.0294,55197.0
2016-06-30 10:40:00,45.62,45.67,45.55,45.66,60154.0,38.0294,38.0711,37.9711,38.0628,60154.0
2016-06-30 10:50:00,45.67,45.88,45.67,45.88,115712.0,38.0711,38.2462,38.0711,38.2462,115712.0
2016-06-30 11:00:00,45.89,45.95,45.84,45.95,301084.0,38.2545,38.3045,38.2128,38.3045,301084.0
2016-06-30 11:10:00,45.96,45.99,45.84,45.87,195863.0,38.3129,38.3379,38.2128,38.2378,195863.0
2016-06-30 11:20:00,45.87,45.95,45.86,45.93,64447.0,38.2378,38.3045,38.2295,38.2879,64447.0
2016-06-30 11:30:00,45.95,46.01,45.9,45.93,144763.0,38.3045,38.3545,38.2628,38.2879,144763.0
2016-06-30 11:40:00,45.92,45.93,45.87,45.92,70303.0,38.2795,38.2879,38.2378,38.2795,70303.0
2016-06-30 11:50:00,45.92,45.93,45.85,45.88,67373.0,38.2795,38.2879,38.2212,38.2462,67373.0
2016-06-30 12:00:00,45.88,45.92,45.84,45.86,114181.0,38.2462,38.2795,38.2128,38.2295,114181.0
2016-06-30 12:10:00,45.86,46.0,45.86,45.99,118777.0,38.2295,38.3462,38.2295,38.3379,118777.0
2016-06-30 12:20:00,45.98,46.03,45.97,46.01,84229.0,38.3295,38.3712,38.3212,38.3545,84229.0
2016-06-30 12:30:00,46.01,46.04,45.99,46.03,88382.0,38.3545,38.3796,38.3379,38.3712,88382.0
2016-06-30 12:40:00,46.03,46.04,45.99,46.04,43898.0,38.3712,38.3796,38.3379,38.3796,43898.0
2016-06-30 12:50:00,46.04,46.11,46.04,46.08,123428.0,38.3796,38.4379,38.3796,38.4129,123428.0
2016-06-30 13:00:00,46.08,46.12,46.08,46.1,81722.0,38.4129,38.4462,38.4129,38.4296,81722.0
2016-06-30 13:10:00,46.09,46.09,46.05,46.06,26712.0,38.4212,38.4212,38.3879,38.3962,26712.0
2016-06-30 13:20:00,46.06,46.07,46.03,46.05,64243.0,38.3962,38.4046,38.3712,38.3879,64243.0
2016-06-30 13:30:00,46.06,46.08,46.03,46.05,84248.0,38.3962,38.4129,38.3712,38.3879,84248.0
2016-06-30 13:40:00,46.05,46.09,46.05,46.09,98600.0,38.3879,38.4212,38.3879,38.4212,98600.0
2016-06-30 13:50:00,46.09,46.15,46.06,46.13,88859.0,38.4212,38.4712,38.3962,38.4546,88859.0
2016-06-30 14:00:00,46.14,46.2,46.13,46.19,78657.0,38.4629,38.5129,38.4546,38.5046,78657.0
2016-06-30 14:10:00,46.2,46.26,46.2,46.25,73055.0,38.5129,38.5629,38.5129,38.5546,73055.0
2016-06-30 14:20:00,46.25,46.32,46.23,46.24,77493.0,38.5546,38.613,38.5379,38.5463,77493.0
2016-06-30 14:30:00,46.25,46.27,46.21,46.23,55893.0,38.5546,38.5713,38.5213,38.5379,55893.0
2016-06-30 14:40:00,46.24,46.29,46.24,46.27,146721.0,38.5463,38.588,38.5463,38.5713,146721.0
2016-06-30 14:50:00,46.28,46.34,46.27,46.3,103169.0,38.5796,38.6296,38.5713,38.5963,103169.0
2016-06-30 15:00:00,46.31,46.33,46.28,46.3,156904.0,38.6046,38.6213,38.5796,38.5963,156904.0
2016-06-30 15:10:00,46.3,46.31,46.24,46.27,149964.0,38.5963,38.6046,38.5463,38.5713,149964.0
2016-06-30 15:20:00,46.27,46.35,46.25,46.32,145940.0,38.5713,38.638,38.5546,38.613,145940.0
2016-06-30 15:30:00,46.32,46.33,46.25,46.28,285776.0,38.613,38.6213,38.5546,38.5796,285776.0
2016-06-30 15:40:00,46.28,46.31,46.23,46.24,305939.0,38.5796,38.6046,38.5379,38.5463,305939.0
2016-06-30 15:50:00,46.24,46.36,46.24,46.35,1062332.0,38.5463,38.6463,38.5463,38.638,1062332.0
2016-07-01 09:30:00,46.34,46.52,46.32,46.45,260222.0,38.6296,38.7797,38.613,38.7213,260222.0
2016-07-01 09:40:00,46.46,46.57,46.46,46.57,123637.0,38.7297,38.8214,38.7297,38.8214,123637.0
2016-07-01 09:50:00,46.57,46.59,46.48,46.55,169011.0,38.8214,38.838,38.7463,38.8047,169011.0
2016-07-01 10:00:00,46.56,46.63,46.53,46.58,266497.0,38.813,38.8714,38.788,38.8297,266497.0
2016-07-01 10:10:00,46.59,46.63,46.51,46.61,167906.0,38.838,38.8714,38.7713,38.8547,167906.0
2016-07-01 10:20:00,46.61,46.65,46.57,46.61,71684.0,38.8547,38.8881,38.8214,38.8547,71684.0
2016-07-01 10:30:00,46.61,46.63,46.57,46.61,55318.0,38.8547,38.8714,38.8214,38.8547,55318.0
2016-07-01 10:40:00,46.61,46.65,46.6,46.64,38927.0,38.8547,38.8881,38.8464,38.8797,38927.0
2016-07-01 10:50:00,46.64,46.66,46.59,46.63,181146.0,38.8797,38.8964,38.838,38.8714,181146.0
2016-07-01 11:00:00,46.63,46.63,46.53,46.53,339285.0,38.8714,38.8714,38.788,38.788,339285.0
2016-07-01 11:10:00,46.53,46.57,46.51,46.52,86713.0,38.788,38.8214,38.7713,38.7797,86713.0
2016-07-01 11:20:00,46.52,46.54,46.47,46.47,70505.0,38.7797,38.7964,38.738,38.738,70505.0
2016-07-01 11:30:00,46.47,46.48,46.4,46.4,70591.0,38.738,38.7463,38.6797,38.6797,70591.0
2016-07-01 11:40:00,46.41,46.43,46.36,46.36,23670.0,38.688,38.7047,38.6463,38.6463,23670.0
2016-07-01 11:50:00,46.36,46.39,46.33,46.38,48301.0,38.6463,38.6713,38.6213,38.663,48301.0
2016-07-01 12:00:00,46.38,46.42,46.3,46.31,212090.0,38.663,38.6963,38.5963,38.6046,212090.0
2016-07-01 12:10:00,46.31,46.34,46.29,46.29,28247.0,38.6046,38.6296,38.588,38.588,28247.0
2016-07-01 12:20:00,46.28,46.29,46.24,46.25,47652.0,38.5796,38.588,38.5463,38.5546,47652.0
2016-07-01 12:30:00,46.25,46.3,46.24,46.26,48328.0,38.5546,38.5963,38.5463,38.5629,48328.0
2016-07-01 12:40:00,46.25,46.3,46.23,46.27,60360.0,38.5546,38.5963,38.5379,38.5713,60360.0
2016-07-01 12:50:00,46.26,46.32,46.25,46.3,32634.0,38.5629,38.613,38.5546,38.5963,32634.0
2016-07-01 13:00:00,46.3,46.33,46.29,46.31,30362.0,38.5963,38.6213,38.588,38.6046,30362.0
2016-07-01 13:10:00,46.31,46.33,46.28,46.3,54272.0,38.6046,38.6213,38.5796,38.5963,54272.0
2016-07-01 13:20:00,46.3,46.3,46.25,46.25,22317.0,38.5963,38.5963,38.5546,38.5546,22317.0
2016-07-01 13:30:00,46.25,46.27,46.23,46.24,23284.0,38.5546,38.5713,38.5379,38.5463,23284.0
2016-07-01 13:40:00,46.23,46.27,46.22,46.26,30510.0,38.5379,38.5713,38.5296,38.5629,30510.0
2016-07-01 13:50:00,46.26,46.32,46.25,46.31,63783.0,38.5629,38.613,38.5546,38.6046,63783.0
2016-07-01 14:00:00,46.31,46.32,46.28,46.3,55008.0,38.6046,38.613,38.5796,38.5963,55008.0
2016-07-01 14:10:00,46.3,46.31,46.26,46.27,24161.0,38.5963,38.6046,38.5629,38.5713,24161.0
2016-07-01 14:20:00,46.28,46.31,46.27,46.28,26263.0,38.5796,38.6046,38.5713,38.5796,26263.0
2016-07-01 14:30:00,46.28,46.3,46.25,46.27,38020.0,38.5796,38.5963,38.5546,38.5713,38020.0
2016-07-01 14:40:00,46.25,46.25,46.21,46.22,40015.0,38.5546,38.5546,38.5213,38.5296,40015.0
2016-07-01 14:50:00,46.23,46.31,46.23,46.31,151350.0,38.5379,38.6046,38.5379,38.6046,151350.0
2016-07-01 15:00:00,46.32,46.43,46.31,46.4,457987.0,38.613,38.7047,38.6046,38.6797,457987.0
2016-07-01 15:10:00,46.4,46.43,46.39,46.42,202901.0,38.6797,38.7047,38.6713,38.6963,202901.0
2016-07-01 15:20:00,46.42,46.44,46.38,46.43,232528.0,38.6963,38.713,38.663,38.7047,232528.0
2016-07-01 15:30:00,46.42,46.46,46.33,46.36,273773.0,38.6963,38.7297,38.6213,38.6463,273773.0
2016-07-01 15:40:00,46.35,46.41,46.35,46.37,214112.0,38.638,38.688,38.638,38.6546,214112.0
2016-07-01 15:50:00,46.37,46.42,46.36,46.36,443407.0,38.6546,38.6963,38.6463,38.6463,443407.0
2016-07-05 09:30:00,46.12,46.3,45.97,46.01,199462.0,38.4462,38.5963,38.3212,38.3545,199462.0
2016-07-05 09:40:00,46.02,46.04,45.84,45.85,267055.0,38.3629,38.3796,38.2128,38.2212,267055.0
2016-07-05 09:50:00,45.84,45.86,45.77,45.82,110583.0,38.2128,38.2295,38.1545,38.1962,110583.0
2016-07-05 10:00:00,45.82,45.82,45.67,45.68,122896.0,38.1962,38.1962,38.0711,38.0795,122896.0
2016-07-05 10:10:00,45.68,45.69,45.58,45.59,150384.0,38.0795,38.0878,37.9961,38.0044,150384.0
2016-07-05 10:20:00,45.58,45.64,45.56,45.64,144135.0,37.9961,38.0461,37.9794,38.0461,144135.0
2016-07-05 10:30:00,45.64,45.74,45.64,45.71,86477.0,38.0461,38.1295,38.0461,38.1045,86477.0
2016-07-05 10:40:00,45.71,45.76,45.62,45.64,112823.0,38.1045,38.1461,38.0294,38.0461,112823.0
2016-07-05 10:50:00,45.64,45.7,45.6,45.67,78337.0,38.0461,38.0961,38.0128,38.0711,78337.0
2016-07-05 11:00:00,45.67,45.67,45.54,45.58,78254.0,38.0711,38.0711,37.9627,37.9961,78254.0
2016-07-05 11:10:00,45.56,45.65,45.47,45.62,203317.0,37.9794,38.0544,37.9044,38.0294,203317.0
2016-07-05 11:20:00,45.62,45.64,45.6,45.61,97054.0,38.0294,38.0461,38.0128,38.0211,97054.0
2016-07-05 11:30:00,45.6,45.63,45.56,45.6,62995.0,38.0128,38.0378,37.9794,38.0128,62995.0
2016-07-05 11:40:00,45.6,45.6,45.53,45.54,58066.0,38.0128,38.0128,37.9544,37.9627,58066.0
2016-07-05 11:50:00,45.53,45.56,45.52,45.55,28586.0,37.9544,37.9794,37.9461,37.9711,28586.0
2016-07-05 12:00:00,45.56,45.56,45.5,45.52,63796.0,37.9794,37.9794,37.9294,37.9461,63796.0
2016-07-05 12:10:00,45.53,45.56,45.5,45.54,71577.0,37.9544,37.9794,37.9294,37.9627,71577.0
2016-07-05 12:20:00,45.54,45.61,45.53,45.6,67087.0,37.9627,38.0211,37.9544,38.0128,67087.0
2016-07-05 12:30:00,45.61,45.61,45.51,45.51,75882.0,38.0211,38.0211,37.9377,37.9377,75882.0
2016-07-05 12:40:00,45.52,45.52,45.49,45.5,29721.0,37.9461,37.9461,37.9211,37.9294,29721.0
2016-07-05 12:50:00,45.51,45.51,45.45,45.48,34797.0,37.9377,37.9377,37.8877,37.9127,34797.0
2016-07-05 13:00:00,45.47,45.48,45.42,45.45,36762.0,37.9044,37.9127,37.8627,37.8877,36762.0
2016-07-05 13:10:00,45.45,45.46,45.38,45.38,33580.0,37.8877,37.8961,37.8294,37.8294,33580.0
2016-07-05 13:20:00,45.38,45.41,45.37,45.4,43209.0,37.8294,37.8544,37.821,37.846,43209.0
2016-07-05 13:30:00,45.4,45.42,45.38,45.4,45237.0,37.846,37.8627,37.8294,37.846,45237.0
2016-07-05 13:40:00,45.39,45.4,45.36,45.38,66553.0,37.8377,37.846,37.8127,37.8294,66553.0
2016-07-05 13:50:00,45.38,45.42,45.36,45.42,37309.0,37.8294,37.8627,37.8127,37.8627,37309.0
2016-07-05 14:00:00,45.42,45.47,45.42,45.44,61489.0,37.8627,37.9044,37.8627,37.8794,61489.0
2016-07-05 14:10:00,45.44,45.52,45.43,45.48,100017.0,37.8794,37.9461,37.871,37.9127,100017.0
2016-07-05 14:20:00,45.48,45.49,45.42,45.45,146079.0,37.9127,37.9211,37.8627,37.8877,146079.0
2016-07-05 14:30:00,45.45,45.49,45.44,45.45,574895.0,37.8877,37.9211,37.8794,37.8877,574895.0
2016-07-05 14:40:00,45.44,45.47,45.42,45.43,87829.0,37.8794,37.9044,37.8627,37.871,87829.0
2016-07-05 14:50:00,45.43,45.49,45.4,45.48,103131.0,37.871,37.9211,37.846,37.9127,103131.0
2016-07-05 15:00:00,45.47,45.51,45.46,45.48,94803.0,37.9044,37.9377,37.8961,37.9127,94803.0
2016-07-05 15:10:00,45.48,45.5,45.45,45.48,133853.0,37.9127,37.9294,37.8877,37.9127,133853.0
2016-07-05 15:20:00,45.48,45.5,45.46,45.48,85090.0,37.9127,37.9294,37.8961,37.9127,85090.0
2016-07-05 15:30:00,45.48,45.56,45.47,45.54,238640.0,37.9127,37.9794,37.9044,37.9627,238640.0
2016-07-05 15:40:00,45.55,45.58,45.54,45.55,373154.0,37.9711,37.9961,37.9627,37.9711,373154.0
2016-07-05 15:50:00,45.55,45.56,45.48,45.5,280308.0,37.9711,37.9794,37.9127,37.9294,280308.0
2016-07-06 09:30:00,45.36,45.4,45.13,45.2,355712.0,37.8127,37.846,37.621,37.6793,355712.0
2016-07-06 09:40:00,45.19,45.23,45.1,45.21,261060.0,37.671,37.7043,37.596,37.6877,261060.0
2016-07-06 09:50:00,45.22,45.37,45.22,45.31,128070.0,37.696,37.821,37.696,37.771,128070.0
2016-07-06 10:00:00,45.32,45.42,45.16,45.19,326752.0,37.7793,37.8627,37.646,37.671,326752.0
2016-07-06 10:10:00,45.19,45.22,45.08,45.09,121793.0,37.671,37.696,37.5793,37.5876,121793.0
2016-07-06 10:20:00,45.1,45.12,45.05,45.06,233552.0,37.596,37.6126,37.5543,37.5626,233552.0
2016-07-06 10:30:00,45.06,45.19,45.01,45.16,83098.0,37.5626,37.671,37.5209,37.646,83098.0
2016-07-06 10:40:00,45.16,45.24,45.13,45.23,89263.0,37.646,37.7127,37.621,37.7043,89263.0
2016-07-06 10:50:00,45.23,45.32,45.23,45.31,146203.0,37.7043,37.7793,37.7043,37.771,146203.0
2016-07-06 11:00:00,45.32,45.39,45.32,45.37,129522.0,37.7793,37.8377,37.7793,37.821,129522.0
2016-07-06 11:10:00,45.37,45.51,45.37,45.46,129245.0,37.821,37.9377,37.821,37.8961,129245.0
2016-07-06 11:20:00,45.47,45.49,45.34,45.35,68915.0,37.9044,37.9211,37.796,37.8044,68915.0
2016-07-06 11:30:00,45.35,45.43,45.35,45.42,58437.0,37.8044,37.871,37.8044,37.8627,58437.0
2016-07-06 11:40:00,45.42,45.44,45.38,45.41,40790.0,37.8627,37.8794,37.8294,37.8544,40790.0
2016-07-06 11:50:00,45.41,45.47,45.39,45.46,126442.0,37.8544,37.9044,37.8377,37.8961,126442.0
2016-07-06 12:00:00,45.46,45.57,45.46,45.55,66398.0,37.8961,37.9878,37.8961,37.9711,66398.0
2016-07-06 12:10:00,45.56,45.57,45.52,45.56,74988.0,37.9794,37.9878,37.9461,37.9794,74988.0
2016-07-06 12:20:00,45.56,45.61,45.54,45.59,93477.0,37.9794,38.0211,37.9627,38.0044,93477.0
2016-07-06 12:30:00,45.59,45.64,45.57,45.59,116092.0,38.0044,38.0461,37.9878,38.0044,116092.0
2016-07-06 12:40:00,45.6,45.66,45.57,45.58,114203.0,38.0128,38.0628,37.9878,37.9961,114203.0
2016-07-06 12:50:00,45.59,45.68,45.58,45.68,49423.0,38.0044,38.0795,37.9961,38.0795,49423.0
2016-07-06 13:00:00,45.68,45.75,45.67,45.74,61560.0,38.0795,38.1378,38.0711,38.1295,61560.0
2016-07-06 13:10:00,45.73,45.76,45.71,45.76,35499.0,38.1211,38.1461,38.1045,38.1461,35499.0
2016-07-06 13:20:00,45.75,45.76,45.66,45.69,46248.0,38.1378,38.1461,38.0628,38.0878,46248.0
2016-07-06 13:30:00,45.69,45.72,45.65,45.66,54124.0,38.0878,38.1128,38.0544,38.0628,54124.0
2016-07-06 13:40:00,45.67,45.69,45.61,45.62,63056.0,38.0711,38.0878,38.0211,38.0294,63056.0
2016-07-06 13:50:00,45.62,45.69,45.62,45.68,106167.0,38.0294,38.0878,38.0294,38.0795,106167.0
2016-07-06 14:00:00,45.68,45.72,45.62,45.69,46618.0,38.0795,38.1128,38.0294,38.0878,46618.0
2016-07-06 14:10:00,45.69,45.71,45.57,45.68,219035.0,38.0878,38.1045,37.9878,38.0795,219035.0
2016-07-06 14:20:00,45.69,45.7,45.58,45.61,666818.0,38.0878,38.0961,37.9961,38.0211,666818.0
2016-07-06 14:30:00,45.62,45.7,45.61,45.68,86000.0,38.0294,38.0961,38.0211,38.0795,86000.0
2016-07-06 14:40:00,45.68,45.69,45.48,45.49,161343.0,38.0795,38.0878,37.9127,37.9211,161343.0
2016-07-06 14:50:00,45.5,45.61,45.5,45.6,70645.0,37.9294,38.0211,37.9294,38.0128,70645.0
2016-07-06 15:00:00,45.6,45.63,45.57,45.6,91701.0,38.0128,38.0378,37.9878,38.0128,91701.0
2016-07-06 15:10:00,45.6,45.6,45.55,45.58,88335.0,38.0128,38.0128,37.9711,37.9961,88335.0
2016-07-06 15:20:00,45.58,45.6,45.53,45.56,80916.0,37.9961,38.0128,37.9544,37.9794,80916.0
2016-07-06 15:30:00,45.55,45.64,45.55,45.64,159426.0,37.9711,38.0461,37.9711,38.0461,159426.0
2016-07-06 15:40:00,45.65,45.7,45.64,45.65,288522.0,38.0544,38.0961,38.0461,38.0544,288522.0
2016-07-06 15:50:00,45.65,45.72,45.63,45.7,388372.0,38.0544,38.1128,38.0378,38.0961,388372.0
2016-07-07 09:30:00,45.54,46.04,45.54,45.96,210519.0,37.9627,38.3796,37.9627,38.3129,210519.0
2016-07-07 09:40:00,45.95,46.04,45.94,46.0,121654.0,38.3045,38.3796,38.2962,38.3462,121654.0
2016-07-07 09:50:00,46.01,46.13,46.01,46.06,64545.0,38.3545,38.4546,38.3545,38.3962,64545.0
2016-07-07 10:00:00,46.07,46.07,46.0,46.04,89625.0,38.4046,38.4046,38.3462,38.3796,89625.0
2016-07-07 10:10:00,46.05,46.16,46.03,46.14,39259.0,38.3879,38.4796,38.3712,38.4629,39259.0
2016-07-07 10:20:00,46.14,46.14,46.09,46.13,42300.0,38.4629,38.4629,38.4212,38.4546,42300.0
2016-07-07 10:30:00,46.14,46.19,46.11,46.13,62308.0,38.4629,38.5046,38.4379,38.4546,62308.0
2016-07-07 10:40:00,46.12,46.13,46.01,46.05,74200.0,38.4462,38.4546,38.3545,38.3879,74200.0
2016-07-07 10:50:00,46.05,46.05,45.93,45.94,60164.0,38.3879,38.3879,38.2879,38.2962,60164.0
2016-07-07 11:00:00,45.92,45.93,45.8,45.87,125238.0,38.2795,38.2879,38.1795,38.2378,125238.0
2016-07-07 11:10:00,45.89,45.97,45.88,45.89,72411.0,38.2545,38.3212,38.2462,38.2545,72411.0
2016-07-07 11:20:00,45.9,45.91,45.83,45.87,59499.0,38.2628,38.2712,38.2045,38.2378,59499.0
2016-07-07 11:30:00,45.86,45.88,45.81,45.87,93224.0,38.2295,38.2462,38.1878,38.2378,93224.0
2016-07-07 11:40:00,45.87,45.89,45.78,45.82,76393.0,38.2378,38.2545,38.1628,38.1962,76393.0
2016-07-07 11:50:00,45.82,45.89,45.78,45.89,85869.0,38.1962,38.2545,38.1628,38.2545,85869.0
2016-07-07 12:00:00,45.9,45.93,45.85,45.86,121734.0,38.2628,38.2879,38.2212,38.2295,121734.0
2016-07-07 12:10:00,45.87,45.93,45.87,45.91,63854.0,38.2378,38.2879,38.2378,38.2712,63854.0
2016-07-07 12:20:00,45.91,45.94,45.82,45.94,125716.0,38.2712,38.2962,38.1962,38.2962,125716.0
2016-07-07 12:30:00,45.93,46.0,45.92,45.99,52436.0,38.2879,38.3462,38.2795,38.3379,52436.0
2016-07-07 12:40:00,45.98,46.0,45.96,45.98,64122.0,38.3295,38.3462,38.3129,38.3295,64122.0
2016-07-07 12:50:00,45.96,45.96,45.87,45.87,98578.0,38.3129,38.3129,38.2378,38.2378,98578.0
2016-07-07 13:00:00,45.87,45.9,45.82,45.84,64901.0,38.2378,38.2628,38.1962,38.2128,64901.0
2016-07-07 13:10:00,45.84,45.85,45.81,45.85,85639.0,38.2128,38.2212,38.1878,38.2212,85639.0
2016-07-07 13:20:00,45.84,45.89,45.82,45.85,48810.0,38.2128,38.2545,38.1962,38.2212,48810.0
2016-07-07 13:30:00,45.85,45.87,45.83,45.83,70480.0,38.2212,38.2378,38.2045,38.2045,70480.0
2016-07-07 13:40:00,45.83,45.83,45.77,45.78,34707.0,38.2045,38.2045,38.1545,38.1628,34707.0
2016-07-07 13:50:00,45.79,45.79,45.74,45.78,43390.0,38.1711,38.1711,38.1295,38.1628,43390.0
2016-07-07 14:00:00,45.78,45.8,45.71,45.72,382880.0,38.1628,38.1795,38.1045,38.1128,382880.0
2016-07-07 14:10:00,45.71,45.71,45.63,45.64,81185.0,38.1045,38.1045,38.0378,38.0461,81185.0
2016-07-07 14:20:00,45.64,45.7,45.62,45.64,61566.0,38.0461,38.0961,38.0294,38.0461,61566.0
2016-07-07 14:30:00,45.65,45.67,45.59,45.63,227870.0,38.0544,38.0711,38.0044,38.0378,227870.0
2016-07-07 14:40:00,45.63,45.66,45.6,45.64,226701.0,38.0378,38.0628,38.0128,38.0461,226701.0
2016-07-07 14:50:00,45.65,45.68,45.6,45.63,66259.0,38.0544,38.0795,38.0128,38.0378,66259.0
2016-07-07 15:00:00,45.63,45.74,45.61,45.74,136941.0,38.0378,38.1295,38.0211,38.1295,136941.0
2016-07-07 15:10:00,45.74,45.76,45.71,45.74,93606.0,38.1295,38.1461,38.1045,38.1295,93606.0
2016-07-07 15:20:00,45.74,45.74,45.7,45.73,107887.0,38.1295,38.1295,38.0961,38.1211,107887.0
2016-07-07 15:30:00,45.73,45.8,45.73,45.79,226130.0,38.1211,38.1795,38.1211,38.1711,226130.0
2016-07-07 15:40:00,45.78,45.82,45.76,45.8,154777.0,38.1628,38.1962,38.1461,38.1795,154777.0
2016-07-07 15:50:00,45.8,45.82,45.77,45.81,233587.0,38.1795,38.1962,38.1545,38.1878,233587.0
2016-07-08 09:30:00,46.14,46.49,46.14,46.42,422118.0,38.4629,38.7547,38.4629,38.6963,422118.0
2016-07-08 09:40:00,46.42,46.49,46.32,46.41,258417.0,38.6963,38.7547,38.613,38.688,258417.0
2016-07-08 09:50:00,46.41,46.42,46.35,46.37,174760.0,38.688,38.6963,38.638,38.6546,174760.0
2016-07-08 10:00:00,46.38,46.46,46.34,46.41,160387.0,38.663,38.7297,38.6296,38.688,160387.0
2016-07-08 10:10:00,46.41,46.49,46.29,46.3,188194.0,38.688,38.7547,38.588,38.5963,188194.0
2016-07-08 10:20:00,46.3,46.33,46.22,46.31,161110.0,38.5963,38.6213,38.5296,38.6046,161110.0
2016-07-08 10:30:00,46.31,46.38,46.28,46.36,97033.0,38.6046,38.663,38.5796,38.6463,97033.0
2016-07-08 10:40:00,46.37,46.42,46.36,46.39,89589.0,38.6546,38.6963,38.6463,38.6713,89589.0
2016-07-08 10:50:00,46.38,46.43,46.36,46.38,79164.0,38.663,38.7047,38.6463,38.663,79164.0
2016-07-08 11:00:00,46.39,46.4,46.35,46.36,52885.0,38.6713,38.6797,38.638,38.6463,52885.0
2016-07-08 11:10:00,46.36,46.5,46.36,46.5,63486.0,38.6463,38.763,38.6463,38.763,63486.0
2016-07-08 11:20:00,46.5,46.56,46.49,46.53,61915.0,38.763,38.813,38.7547,38.788,61915.0
2016-07-08 11:30:00,46.52,46.53,46.48,46.51,56798.0,38.7797,38.788,38.7463,38.7713,56798.0
2016-07-08 11:40:00,46.52,46.56,46.5,46.52,44156.0,38.7797,38.813,38.763,38.7797,44156.0
2016-07-08 11:50:00,46.53,46.54,46.49,46.5,51680.0,38.788,38.7964,38.7547,38.763,51680.0
2016-07-08 12:00:00,46.51,46.53,46.47,46.53,71900.0,38.7713,38.788,38.738,38.788,71900.0
2016-07-08 12:10:00,46.53,46.59,46.52,46.58,56127.0,38.788,38.838,38.7797,38.8297,56127.0
2016-07-08 12:20:00,46.58,46.68,46.55,46.67,105016.0,38.8297,38.9131,38.8047,38.9047,105016.0
2016-07-08 12:30:00,46.68,46.81,46.68,46.79,120450.0,38.9131,39.0214,38.9131,39.0048,120450.0
2016-07-08 12:40:00,46.79,46.85,46.78,46.82,67439.0,39.0048,39.0548,38.9964,39.0298,67439.0
2016-07-08 12:50:00,46.82,46.84,46.79,46.83,50604.0,39.0298,39.0464,39.0048,39.0381,50604.0
2016-07-08 13:00:00,46.83,46.89,46.82,46.89,78893.0,39.0381,39.0881,39.0298,39.0881,78893.0
2016-07-08 13:10:00,46.9,46.91,46.88,46.89,25234.0,39.0965,39.1048,39.0798,39.0881,25234.0
2016-07-08 13:20:00,46.9,46.91,46.86,46.88,77882.0,39.0965,39.1048,39.0631,39.0798,77882.0
2016-07-08 13:30:00,46.88,46.9,46.85,46.87,69508.0,39.0798,39.0965,39.0548,39.0715,69508.0
2016-07-08 13:40:00,46.87,46.9,46.86,46.87,39280.0,39.0715,39.0965,39.0631,39.0715,39280.0
2016-07-08 13:50:00,46.87,46.88,46.85,46.87,32581.0,39.0715,39.0798,39.0548,39.0715,32581.0
2016-07-08 14:00:00,46.88,46.88,46.85,46.87,27512.0,39.0798,39.0798,39.0548,39.0715,27512.0
2016-07-08 14:10:00,46.88,46.9,46.87,46.9,98441.0,39.0798,39.0965,39.0715,39.0965,98441.0
2016-07-08 14:20:00,46.91,46.94,46.89,46.93,95359.0,39.1048,39.1298,39.0881,39.1215,95359.0
2016-07-08 14:30:00,46.93,46.98,46.92,46.95,123467.0,39.1215,39.1631,39.1131,39.1381,123467.0
2016-07-08 14:40:00,46.94,46.98,46.93,46.98,86102.0,39.1298,39.1631,39.1215,39.1631,86102.0
2016-07-08 14:50:00,46.98,47.05,46.98,47.02,67506.0,39.1631,39.2215,39.1631,39.1965,67506.0
2016-07-08 15:00:00,47.02,47.03,46.99,47.02,440194.0,39.1965,39.2048,39.1715,39.1965,440194.0
2016-07-08 15:10:00,47.02,47.05,47.01,47.02,91976.0,39.1965,39.2215,39.1882,39.1965,91976.0
2016-07-08 15:20:00,47.01,47.04,47.0,47.0,95894.0,39.1882,39.2132,39.1798,39.1798,95894.0
2016-07-08 15:30:00,47.0,47.01,46.93,46.97,178611.0,39.1798,39.1882,39.1215,39.1548,178611.0
2016-07-08 15:40:00,46.96,46.96,46.91,46.92,167740.0,39.1465,39.1465,39.1048,39.1131,167740.0
2016-07-08 15:50:00,46.92,46.98,46.91,46.92,744545.0,39.1131,39.1631,39.1048,39.1131,744545.0
2016-07-11 09:30:00,47.12,47.3,47.06,47.23,296534.0,39.2799,39.4299,39.2298,39.3716,296534.0
2016-07-11 09:40:00,47.22,47.32,47.16,47.23,288759.0,39.3632,39.4466,39.3132,39.3716,288759.0
2016-07-11 09:50:00,47.24,47.24,47.13,47.17,66885.0,39.3799,39.3799,39.2882,39.3215,66885.0
2016-07-11 10:00:00,47.16,47.17,47.05,47.17,187087.0,39.3132,39.3215,39.2215,39.3215,187087.0
2016-07-11 10:10:00,47.17,47.21,47.08,47.11,103214.0,39.3215,39.3549,39.2465,39.2715,103214.0
2016-07-11 10:20:00,47.11,47.13,47.0,47.03,151935.0,39.2715,39.2882,39.1798,39.2048,151935.0
2016-07-11 10:30:00,47.02,47.13,47.02,47.13,121181.0,39.1965,39.2882,39.1965,39.2882,121181.0
2016-07-11 10:40:00,47.14,47.2,47.13,47.19,74094.0,39.2965,39.3465,39.2882,39.3382,74094.0
2016-07-11 10:50:00,47.19,47.3,47.19,47.3,61130.0,39.3382,39.4299,39.3382,39.4299,61130.0
2016-07-11 11:00:00,47.29,47.31,47.25,47.26,152639.0,39.4216,39.4382,39.3882,39.3966,152639.0
2016-07-11 11:10:00,47.25,47.3,47.25,47.27,54809.0,39.3882,39.4299,39.3882,39.4049,54809.0
2016-07-11 11:20:00,47.27,47.29,47.23,47.27,58672.0,39.4049,39.4216,39.3716,39.4049,58672.0
2016-07-11 11:30:00,47.27,47.29,47.22,47.23,55944.0,39.4049,39.4216,39.3632,39.3716,55944.0
2016-07-11 11:40:00,47.24,47.25,47.21,47.25,42295.0,39.3799,39.3882,39.3549,39.3882,42295.0
2016-07-11 11:50:00,47.24,47.28,47.22,47.23,65024.0,39.3799,39.4132,39.3632,39.3716,65024.0
2016-07-11 12:00:00,47.23,47.25,47.2,47.22,37608.0,39.3716,39.3882,39.3465,39.3632,37608.0
2016-07-11 12:10:00,47.22,47.23,47.2,47.21,40296.0,39.3632,39.3716,39.3465,39.3549,40296.0
2016-07-11 12:20:00,47.22,47.25,47.22,47.24,42642.0,39.3632,39.3882,39.3632,39.3799,42642.0
2016-07-11 12:30:00,47.25,47.29,47.24,47.28,93648.0,39.3882,39.4216,39.3799,39.4132,93648.0
2016-07-11 12:40:00,47.29,47.32,47.28,47.28,46638.0,39.4216,39.4466,39.4132,39.4132,46638.0
2016-07-11 12:50:00,47.28,47.31,47.27,47.29,72146.0,39.4132,39.4382,39.4049,39.4216,72146.0
2016-07-11 13:00:00,47.28,47.32,47.28,47.31,60931.0,39.4132,39.4466,39.4132,39.4382,60931.0
2016-07-11 13:10:00,47.3,47.31,47.28,47.28,57165.0,39.4299,39.4382,39.4132,39.4132,57165.0
2016-07-11 13:20:00,47.29,47.3,47.27,47.29,65487.0,39.4216,39.4299,39.4049,39.4216,65487.0
2016-07-11 13:30:00,47.28,47.3,47.27,47.28,57265.0,39.4132,39.4299,39.4049,39.4132,57265.0
2016-07-11 13:40:00,47.27,47.29,47.25,47.27,61522.0,39.4049,39.4216,39.3882,39.4049,61522.0
2016-07-11 13:50:00,47.28,47.28,47.21,47.21,33494.0,39.4132,39.4132,39.3549,39.3549,33494.0
2016-07-11 14:00:00,47.21,47.22,47.17,47.19,111434.0,39.3549,39.3632,39.3215,39.3382,111434.0
2016-07-11 14:10:00,47.19,47.2,47.17,47.18,29047.0,39.3382,39.3465,39.3215,39.3299,29047.0
2016-07-11 14:20:00,47.19,47.23,47.18,47.22,74961.0,39.3382,39.3716,39.3299,39.3632,74961.0
2016-07-11 14:30:00,47.21,47.27,47.21,47.26,33805.0,39.3549,39.4049,39.3549,39.3966,33805.0
2016-07-11 14:40:00,47.26,47.27,47.23,47.24,19968.0,39.3966,39.4049,39.3716,39.3799,19968.0
2016-07-11 14:50:00,47.24,47.26,47.23,47.24,31579.0,39.3799,39.3966,39.3716,39.3799,31579.0
2016-07-11 15:00:00,47.24,47.27,47.23,47.27,26299.0,39.3799,39.4049,39.3716,39.4049,26299.0
2016-07-11 15:10:00,47.26,47.29,47.25,47.27,65105.0,39.3966,39.4216,39.3882,39.4049,65105.0
2016-07-11 15:20:00,47.27,47.28,47.24,47.24,184152.0,39.4049,39.4132,39.3799,39.3799,184152.0
2016-07-11 15:30:00,47.24,47.24,47.19,47.22,93477.0,39.3799,39.3799,39.3382,39.3632,93477.0
2016-07-11 15:40:00,47.22,47.24,47.18,47.19,165886.0,39.3632,39.3799,39.3299,39.3382,165886.0
2016-07-11 15:50:00,47.19,47.2,47.15,47.17,554296.0,39.3382,39.3465,39.3049,39.3215,554296.0
2016-07-12 09:30:00,47.55,47.76,47.4,47.76,335799.0,39.6383,39.8134,39.5133,39.8134,335799.0
2016-07-12 09:40:00,47.77,47.85,47.74,47.78,186503.0,39.8217,39.8884,39.7967,39.83,186503.0
2016-07-12 09:50:00,47.78,47.82,47.71,47.73,103485.0,39.83,39.8634,39.7717,39.7884,103485.0
2016-07-12 10:00:00,47.74,47.79,47.73,47.75,182691.0,39.7967,39.8384,39.7884,39.805,182691.0
2016-07-12 10:10:00,47.74,47.81,47.7,47.8,151919.0,39.7967,39.855,39.7633,39.8467,151919.0
2016-07-12 10:20:00,47.79,47.93,47.77,47.9,996506.0,39.8384,39.9551,39.8217,39.9301,996506.0
2016-07-12 10:30:00,47.9,47.95,47.89,47.93,85811.0,39.9301,39.9718,39.9217,39.9551,85811.0
2016-07-12 10:40:00,47.93,48.03,47.93,48.02,308125.0,39.9551,40.0384,39.9551,40.0301,308125.0
2016-07-12 10:50:00,48.03,48.07,48.0,48.07,80182.0,40.0384,40.0718,40.0134,40.0718,80182.0
2016-07-12 11:00:00,48.06,48.13,48.01,48.12,229488.0,40.0634,40.1218,40.0218,40.1135,229488.0
2016-07-12 11:10:00,48.13,48.17,48.13,48.17,115688.0,40.1218,40.1551,40.1218,40.1551,115688.0
2016-07-12 11:20:00,48.17,48.23,48.17,48.21,209009.0,40.1551,40.2052,40.1551,40.1885,209009.0
2016-07-12 11:30:00,48.21,48.24,48.2,48.24,97680.0,40.1885,40.2135,40.1802,40.2135,97680.0
2016-07-12 11:40:00,48.24,48.28,48.22,48.24,79982.0,40.2135,40.2468,40.1968,40.2135,79982.0
2016-07-12 11:50:00,48.24,48.29,48.23,48.27,40701.0,40.2135,40.2552,40.2052,40.2385,40701.0
2016-07-12 12:00:00,48.27,48.3,48.26,48.29,80699.0,40.2385,40.2635,40.2302,40.2552,80699.0
2016-07-12 12:10:00,48.29,48.31,48.27,48.29,41140.0,40.2552,40.2719,40.2385,40.2552,41140.0
2016-07-12 12:20:00,48.29,48.3,48.23,48.24,100777.0,40.2552,40.2635,40.2052,40.2135,100777.0
2016-07-12 12:30:00,48.24,48.26,48.21,48.23,124604.0,40.2135,40.2302,40.1885,40.2052,124604.0
2016-07-12 12:40:00,48.23,48.24,48.16,48.19,91573.0,40.2052,40.2135,40.1468,40.1718,91573.0
2016-07-12 12:50:00,48.18,48.22,48.17,48.2,91678.0,40.1635,40.1968,40.1551,40.1802,91678.0
2016-07-12 13:00:00,48.21,48.21,48.18,48.18,54465.0,40.1885,40.1885,40.1635,40.1635,54465.0
2016-07-12 13:10:00,48.18,48.21,48.16,48.19,56245.0,40.1635,40.1885,40.1468,40.1718,56245.0
2016-07-12 13:20:00,48.2,48.23,48.19,48.22,53348.0,40.1802,40.2052,40.1718,40.1968,53348.0
2016-07-12 13:30:00,48.22,48.25,48.21,48.23,64076.0,40.1968,40.2218,40.1885,40.2052,64076.0
2016-07-12 13:40:00,48.23,48.25,48.2,48.21,95583.0,40.2052,40.2218,40.1802,40.1885,95583.0
2016-07-12 13:50:00,48.21,48.23,48.16,48.16,81985.0,40.1885,40.2052,40.1468,40.1468,81985.0
2016-07-12 14:00:00,48.16,48.19,48.15,48.17,81329.0,40.1468,40.1718,40.1385,40.1551,81329.0
2016-07-12 14:10:00,48.17,48.23,48.17,48.21,51722.0,40.1551,40.2052,40.1551,40.1885,51722.0
2016-07-12 14:20:00,48.22,48.24,48.18,48.23,68695.0,40.1968,40.2135,40.1635,40.2052,68695.0
2016-07-12 14:30:00,48.22,48.25,48.21,48.22,42981.0,40.1968,40.2218,40.1885,40.1968,42981.0
2016-07-12 14:40:00,48.21,48.24,48.2,48.21,48983.0,40.1885,40.2135,40.1802,40.1885,48983.0
2016-07-12 14:50:00,48.22,48.25,48.18,48.2,66927.0,40.1968,40.2218,40.1635,40.1802,66927.0
2016-07-12 15:00:00,48.19,48.21,48.13,48.13,234993.0,40.1718,40.1885,40.1218,40.1218,234993.0
2016-07-12 15:10:00,48.12,48.14,48.09,48.11,86949.0,40.1135,40.1301,40.0885,40.1051,86949.0
2016-07-12 15:20:00,48.12,48.15,48.12,48.14,79712.0,40.1135,40.1385,40.1135,40.1301,79712.0
2016-07-12 15:30:00,48.14,48.15,48.11,48.13,154588.0,40.1301,40.1385,40.1051,40.1218,154588.0
2016-07-12 15:40:00,48.14,48.14,48.05,48.07,214763.0,40.1301,40.1301,40.0551,40.0718,214763.0
2016-07-12 15:50:00,48.07,48.08,48.03,48.04,597547.0,40.0718,40.0801,40.0384,40.0468,597547.0
2016-07-13 09:30:00,48.13,48.25,48.06,48.09,333584.0,40.1218,40.2218,40.0634,40.0885,333584.0
2016-07-13 09:40:00,48.09,48.1,47.98,47.99,437548.0,40.0885,40.0968,39.9968,40.0051,437548.0
2016-07-13 09:50:00,48.0,48.04,47.95,48.04,131876.0,40.0134,40.0468,39.9718,40.0468,131876.0
2016-07-13 10:00:00,48.04,48.08,48.02,48.08,108235.0,40.0468,40.0801,40.0301,40.0801,108235.0
2016-07-13 10:10:00,48.09,48.13,48.04,48.07,98928.0,40.0885,40.1218,40.0468,40.0718,98928.0
2016-07-13 10:20:00,48.06,48.12,48.05,48.07,59854.0,40.0634,40.1135,40.0551,40.0718,59854.0
2016-07-13 10:30:00,48.06,48.14,48.02,48.02,201685.0,40.0634,40.1301,40.0301,40.0301,201685.0
2016-07-13 10:40:00,48.02,48.14,48.02,48.07,93002.0,40.0301,40.1301,40.0301,40.0718,93002.0
2016-07-13 10:50:00,48.08,48.16,48.08,48.13,51471.0,40.0801,40.1468,40.0801,40.1218,51471.0
2016-07-13 11:00:00,48.12,48.15,48.07,48.12,215191.0,40.1135,40.1385,40.0718,40.1135,215191.0
2016-07-13 11:10:00,48.12,48.13,48.04,48.05,126688.0,40.1135,40.1218,40.0468,40.0551,126688.0
2016-07-13 11:20:00,48.05,48.06,48.0,48.01,104166.0,40.0551,40.0634,40.0134,40.0218,104166.0
2016-07-13 11:30:00,48.02,48.02,47.92,47.92,94758.0,40.0301,40.0301,39.9467,39.9467,94758.0
2016-07-13 11:40:00,47.93,47.97,47.9,47.92,64584.0,39.9551,39.9884,39.9301,39.9467,64584.0
2016-07-13 11:50:00,47.91,47.99,47.89,47.99,41884.0,39.9384,40.0051,39.9217,40.0051,41884.0
2016-07-13 12:00:00,47.98,48.02,47.98,48.02,41762.0,39.9968,40.0301,39.9968,40.0301,41762.0
2016-07-13 12:10:00,48.01,48.06,48.0,48.06,49790.0,40.0218,40.0634,40.0134,40.0634,49790.0
2016-07-13 12:20:00,48.06,48.09,48.03,48.04,46065.0,40.0634,40.0885,40.0384,40.0468,46065.0
2016-07-13 12:30:00,48.03,48.06,48.01,48.03,48693.0,40.0384,40.0634,40.0218,40.0384,48693.0
2016-07-13 12:40:00,48.03,48.1,48.03,48.08,39499.0,40.0384,40.0968,40.0384,40.0801,39499.0
2016-07-13 12:50:00,48.07,48.08,48.04,48.07,56534.0,40.0718,40.0801,40.0468,40.0718,56534.0
2016-07-13 13:00:00,48.07,48.12,48.06,48.12,39826.0,40.0718,40.1135,40.0634,40.1135,39826.0
2016-07-13 13:10:00,48.12,48.13,48.1,48.13,32682.0,40.1135,40.1218,40.0968,40.1218,32682.0
2016-07-13 13:20:00,48.12,48.14,48.08,48.1,196778.0,40.1135,40.1301,40.0801,40.0968,196778.0
2016-07-13 13:30:00,48.1,48.13,48.09,48.12,59545.0,40.0968,40.1218,40.0885,40.1135,59545.0
2016-07-13 13:40:00,48.13,48.2,48.12,48.2,66462.0,40.1218,40.1802,40.1135,40.1802,66462.0
2016-07-13 13:50:00,48.19,48.19,48.12,48.13,43886.0,40.1718,40.1718,40.1135,40.1218,43886.0
2016-07-13 14:00:00,48.13,48.18,48.11,48.18,46726.0,40.1218,40.1635,40.1051,40.1635,46726.0
2016-07-13 14:10:00,48.18,48.21,48.14,48.16,71518.0,40.1635,40.1885,40.1301,40.1468,71518.0
2016-07-13 14:20:00,48.16,48.2,48.14,48.2,64095.0,40.1468,40.1802,40.1301,40.1802,64095.0
2016-07-13 14:30:00,48.2,48.22,48.17,48.21,85457.0,40.1802,40.1968,40.1551,40.1885,85457.0
2016-07-13 14:40:00,48.2,48.23,48.18,48.22,49792.0,40.1802,40.2052,40.1635,40.1968,49792.0
2016-07-13 14:50:00,48.23,48.23,48.18,48.21,37681.0,40.2052,40.2052,40.1635,40.1885,37681.0
2016-07-13 15:00:00,48.21,48.24,48.2,48.21,36366.0,40.1885,40.2135,40.1802,40.1885,36366.0
2016-07-13 15:10:00,48.21,48.22,48.17,48.19,41483.0,40.1885,40.1968,40.1551,40.1718,41483.0
2016-07-13 15:20:00,48.19,48.19,48.15,48.17,40163.0,40.1718,40.1718,40.1385,40.1551,40163.0
2016-07-13 15:30:00,48.17,48.21,48.16,48.19,131736.0,40.1551,40.1885,40.1468,40.1718,131736.0
2016-07-13 15:40:00,48.2,48.22,48.19,48.2,93492.0,40.1802,40.1968,40.1718,40.1802,93492.0
2016-07-13 15:50:00,48.2,48.22,48.18,48.18,205668.0,40.1802,40.1968,40.1635,40.1635,205668.0
2016-07-14 09:30:00,48.37,48.56,48.37,48.46,313690.0,40.3219,40.4803,40.3219,40.3969,313690.0
2016-07-14 09:40:00,48.45,48.48,48.32,48.32,1032820.0,40.3886,40.4136,40.2802,40.2802,1032820.0
2016-07-14 09:50:00,48.32,48.49,48.31,48.47,158996.0,40.2802,40.4219,40.2719,40.4052,158996.0
2016-07-14 10:00:00,48.48,48.58,48.44,48.52,205929.0,40.4136,40.4969,40.3802,40.4469,205929.0
2016-07-14 10:10:00,48.52,48.53,48.41,48.44,94017.0,40.4469,40.4552,40.3552,40.3802,94017.0
2016-07-14 10:20:00,48.43,48.5,48.42,48.47,138038.0,40.3719,40.4302,40.3636,40.4052,138038.0
2016-07-14 10:30:00,48.47,48.6,48.47,48.58,97800.0,40.4052,40.5136,40.4052,40.4969,97800.0
2016-07-14 10:40:00,48.59,48.6,48.52,48.53,81369.0,40.5053,40.5136,40.4469,40.4552,81369.0
2016-07-14 10:50:00,48.54,48.58,48.51,48.57,77773.0,40.4636,40.4969,40.4386,40.4886,77773.0
2016-07-14 11:00:00,48.56,48.62,48.55,48.61,83100.0,40.4803,40.5303,40.4719,40.5219,83100.0
2016-07-14 11:10:00,48.62,48.63,48.52,48.53,77138.0,40.5303,40.5386,40.4469,40.4552,77138.0
2016-07-14 11:20:00,48.54,48.56,48.5,48.51,51979.0,40.4636,40.4803,40.4302,40.4386,51979.0
2016-07-14 11:30:00,48.52,48.52,48.48,48.49,119684.0,40.4469,40.4469,40.4136,40.4219,119684.0
2016-07-14 11:40:00,48.49,48.68,48.44,48.54,639043.0,40.4219,40.5803,40.3802,40.4636,639043.0
2016-07-14 11:50:00,48.53,48.58,48.49,48.56,87699.0,40.4552,40.4969,40.4219,40.4803,87699.0
2016-07-14 12:00:00,48.56,48.67,48.56,48.67,72197.0,40.4803,40.572,40.4803,40.572,72197.0
2016-07-14 12:10:00,48.67,48.7,48.65,48.7,33705.0,40.572,40.597,40.5553,40.597,33705.0
2016-07-14 12:20:00,48.69,48.69,48.61,48.61,48437.0,40.5886,40.5886,40.5219,40.5219,48437.0
2016-07-14 12:30:00,48.61,48.61,48.58,48.6,15469.0,40.5219,40.5219,40.4969,40.5136,15469.0
2016-07-14 12:40:00,48.6,48.65,48.6,48.64,25374.0,40.5136,40.5553,40.5136,40.5469,25374.0
2016-07-14 12:50:00,48.65,48.68,48.63,48.65,30754.0,40.5553,40.5803,40.5386,40.5553,30754.0
2016-07-14 13:00:00,48.65,48.65,48.58,48.61,30500.0,40.5553,40.5553,40.4969,40.5219,30500.0
2016-07-14 13:10:00,48.61,48.61,48.53,48.53,25570.0,40.5219,40.5219,40.4552,40.4552,25570.0
2016-07-14 13:20:00,48.53,48.55,48.52,48.53,30598.0,40.4552,40.4719,40.4469,40.4552,30598.0
2016-07-14 13:30:00,48.53,48.57,48.52,48.55,20365.0,40.4552,40.4886,40.4469,40.4719,20365.0
2016-07-14 13:40:00,48.55,48.59,48.54,48.58,26498.0,40.4719,40.5053,40.4636,40.4969,26498.0
2016-07-14 13:50:00,48.58,48.59,48.55,48.57,67948.0,40.4969,40.5053,40.4719,40.4886,67948.0
2016-07-14 14:00:00,48.57,48.6,48.54,48.56,36947.0,40.4886,40.5136,40.4636,40.4803,36947.0
2016-07-14 14:10:00,48.56,48.61,48.56,48.61,75926.0,40.4803,40.5219,40.4803,40.5219,75926.0
2016-07-14 14:20:00,48.61,48.64,48.59,48.63,46737.0,40.5219,40.5469,40.5053,40.5386,46737.0
2016-07-14 14:30:00,48.62,48.64,48.61,48.62,24442.0,40.5303,40.5469,40.5219,40.5303,24442.0
2016-07-14 14:40:00,48.62,48.64,48.6,48.61,41236.0,40.5303,40.5469,40.5136,40.5219,41236.0
2016-07-14 14:50:00,48.61,48.63,48.58,48.6,50866.0,40.5219,40.5386,40.4969,40.5136,50866.0
2016-07-14 15:00:00,48.6,48.69,48.59,48.69,76609.0,40.5136,40.5886,40.5053,40.5886,76609.0
2016-07-14 15:10:00,48.69,48.7,48.65,48.65,43332.0,40.5886,40.597,40.5553,40.5553,43332.0
2016-07-14 15:20:00,48.65,48.67,48.63,48.65,138687.0,40.5553,40.572,40.5386,40.5553,138687.0
2016-07-14 15:30:00,48.64,48.66,48.59,48.6,88084.0,40.5469,40.5636,40.5053,40.5136,88084.0
2016-07-14 15:40:00,48.6,48.62,48.58,48.61,128023.0,40.5136,40.5303,40.4969,40.5219,128023.0
2016-07-14 15:50:00,48.61,48.62,48.57,48.58,283555.0,40.5219,40.5303,40.4886,40.4969,283555.0
2016-07-15 09:30:00,48.79,48.87,48.68,48.71,272082.0,40.672,40.7387,40.5803,40.6053,272082.0
2016-07-15 09:40:00,48.7,48.73,48.65,48.73,161845.0,40.597,40.622,40.5553,40.622,161845.0
2016-07-15 09:50:00,48.74,48.81,48.71,48.77,65572.0,40.6303,40.6887,40.6053,40.6553,65572.0
2016-07-15 10:00:00,48.78,48.86,48.77,48.85,95897.0,40.6637,40.7303,40.6553,40.722,95897.0
2016-07-15 10:10:00,48.85,48.87,48.76,48.84,107335.0,40.722,40.7387,40.647,40.7137,107335.0
2016-07-15 10:20:00,48.83,48.9,48.81,48.89,56074.0,40.7053,40.7637,40.6887,40.7553,56074.0
2016-07-15 10:30:00,48.9,48.91,48.87,48.9,110354.0,40.7637,40.772,40.7387,40.7637,110354.0
2016-07-15 10:40:00,48.91,48.92,48.87,48.88,64994.0,40.772,40.7804,40.7387,40.747,64994.0
2016-07-15 10:50:00,48.88,48.92,48.87,48.87,38368.0,40.747,40.7804,40.7387,40.7387,38368.0
2016-07-15 11:00:00,48.87,48.87,48.77,48.78,50825.0,40.7387,40.7387,40.6553,40.6637,50825.0
2016-07-15 11:10:00,48.78,48.79,48.71,48.72,129409.0,40.6637,40.672,40.6053,40.6136,129409.0
2016-07-15 11:20:00,48.72,48.79,48.71,48.76,79929.0,40.6136,40.672,40.6053,40.647,79929.0
2016-07-15 11:30:00,48.76,48.79,48.74,48.75,113029.0,40.647,40.672,40.6303,40.6386,113029.0
2016-07-15 11:40:00,48.75,48.77,48.72,48.72,35733.0,40.6386,40.6553,40.6136,40.6136,35733.0
2016-07-15 11:50:00,48.72,48.75,48.69,48.72,34500.0,40.6136,40.6386,40.5886,40.6136,34500.0
2016-07-15 12:00:00,48.73,48.73,48.7,48.72,44593.0,40.622,40.622,40.597,40.6136,44593.0
2016-07-15 12:10:00,48.72,48.72,48.69,48.69,35963.0,40.6136,40.6136,40.5886,40.5886,35963.0
2016-07-15 12:20:00,48.69,48.71,48.67,48.71,33177.0,40.5886,40.6053,40.572,40.6053,33177.0
2016-07-15 12:30:00,48.7,48.7,48.67,48.68,18318.0,40.597,40.597,40.572,40.5803,18318.0
2016-07-15 12:40:00,48.68,48.69,48.67,48.67,47627.0,40.5803,40.5886,40.572,40.572,47627.0
2016-07-15 12:50:00,48.68,48.68,48.66,48.68,37108.0,40.5803,40.5803,40.5636,40.5803,37108.0
2016-07-15 13:00:00,48.69,48.7,48.68,48.68,57373.0,40.5886,40.597,40.5803,40.5803,57373.0
2016-07-15 13:10:00,48.69,48.72,48.68,48.71,32991.0,40.5886,40.6136,40.5803,40.6053,32991.0
2016-07-15 13:20:00,48.72,48.74,48.7,48.71,40203.0,40.6136,40.6303,40.597,40.6053,40203.0
2016-07-15 13:30:00,48.71,48.74,48.7,48.73,45163.0,40.6053,40.6303,40.597,40.622,45163.0
2016-07-15 13:40:00,48.73,48.78,48.73,48.76,36404.0,40.622,40.6637,40.622,40.647,36404.0
2016-07-15 13:50:00,48.76,48.78,48.74,48.78,41159.0,40.647,40.6637,40.6303,40.6637,41159.0
2016-07-15 14:00:00,48.78,48.79,48.74,48.74,59382.0,40.6637,40.672,40.6303,40.6303,59382.0
2016-07-15 14:10:00,48.74,48.76,48.72,48.73,20653.0,40.6303,40.647,40.6136,40.622,20653.0
2016-07-15 14:20:00,48.73,48.74,48.71,48.72,15347.0,40.622,40.6303,40.6053,40.6136,15347.0
2016-07-15 14:30:00,48.72,48.75,48.71,48.72,33086.0,40.6136,40.6386,40.6053,40.6136,33086.0
2016-07-15 14:40:00,48.71,48.76,48.7,48.75,68999.0,40.6053,40.647,40.597,40.6386,68999.0
2016-07-15 14:50:00,48.75,48.78,48.74,48.77,31628.0,40.6386,40.6637,40.6303,40.6553,31628.0
2016-07-15 15:00:00,48.77,48.79,48.75,48.75,41437.0,40.6553,40.672,40.6386,40.6386,41437.0
2016-07-15 15:10:00,48.75,48.76,48.72,48.72,33791.0,40.6386,40.647,40.6136,40.6136,33791.0
2016-07-15 15:20:00,48.73,48.77,48.72,48.76,102733.0,40.622,40.6553,40.6136,40.647,102733.0
2016-07-15 15:30:00,48.76,48.8,48.76,48.79,80948.0,40.647,40.6803,40.647,40.672,80948.0
2016-07-15 15:40:00,48.78,48.78,48.75,48.75,95884.0,40.6637,40.6637,40.6386,40.6386,95884.0
2016-07-15 15:50:00,48.75,48.8,48.74,48.77,669341.0,40.6386,40.6803,40.6303,40.6553,669341.0
2016-07-18 09:30:00,48.78,48.78,48.59,48.61,263336.0,40.6637,40.6637,40.5053,40.5219,263336.0
2016-07-18 09:40:00,48.6,48.6,48.47,48.53,99827.0,40.5136,40.5136,40.4052,40.4552,99827.0
2016-07-18 09:50:00,48.54,48.65,48.54,48.63,31216.0,40.4636,40.5553,40.4636,40.5386,31216.0
2016-07-18 10:00:00,48.62,48.69,48.62,48.65,50212.0,40.5303,40.5886,40.5303,40.5553,50212.0
2016-07-18 10:10:00,48.65,48.77,48.65,48.77,64761.0,40.5553,40.6553,40.5553,40.6553,64761.0
2016-07-18 10:20:00,48.77,48.81,48.75,48.79,164773.0,40.6553,40.6887,40.6386,40.672,164773.0
2016-07-18 10:30:00,48.79,48.83,48.77,48.79,54317.0,40.672,40.7053,40.6553,40.672,54317.0
2016-07-18 10:40:00,48.8,48.81,48.75,48.77,63573.0,40.6803,40.6887,40.6386,40.6553,63573.0
2016-07-18 10:50:00,48.77,48.87,48.77,48.87,36275.0,40.6553,40.7387,40.6553,40.7387,36275.0
2016-07-18 11:00:00,48.87,48.89,48.84,48.84,54359.0,40.7387,40.7553,40.7137,40.7137,54359.0
2016-07-18 11:10:00,48.85,48.85,48.78,48.82,96537.0,40.722,40.722,40.6637,40.697,96537.0
2016-07-18 11:20:00,48.82,48.84,48.8,48.8,103468.0,40.697,40.7137,40.6803,40.6803,103468.0
2016-07-18 11:30:00,48.8,48.81,48.77,48.81,41943.0,40.6803,40.6887,40.6553,40.6887,41943.0
2016-07-18 11:40:00,48.8,48.82,48.8,48.82,33929.0,40.6803,40.697,40.6803,40.697,33929.0
2016-07-18 11:50:00,48.82,48.83,48.8,48.82,23315.0,40.697,40.7053,40.6803,40.697,23315.0
2016-07-18 12:00:00,48.82,48.83,48.81,48.83,26194.0,40.697,40.7053,40.6887,40.7053,26194.0
2016-07-18 12:10:00,48.83,48.85,48.83,48.83,22739.0,40.7053,40.722,40.7053,40.7053,22739.0
2016-07-18 12:20:00,48.83,48.87,48.82,48.87,30260.0,40.7053,40.7387,40.697,40.7387,30260.0
2016-07-18 12:30:00,48.86,48.86,48.81,48.82,44762.0,40.7303,40.7303,40.6887,40.697,44762.0
2016-07-18 12:40:00,48.83,48.85,48.83,48.84,24265.0,40.7053,40.722,40.7053,40.7137,24265.0
2016-07-18 12:50:00,48.83,48.87,48.82,48.87,25437.0,40.7053,40.7387,40.697,40.7387,25437.0
2016-07-18 13:00:00,48.87,48.88,48.85,48.86,31523.0,40.7387,40.747,40.722,40.7303,31523.0
2016-07-18 13:10:00,48.87,48.87,48.83,48.83,21121.0,40.7387,40.7387,40.7053,40.7053,21121.0
2016-07-18 13:20:00,48.83,48.86,48.83,48.86,26724.0,40.7053,40.7303,40.7053,40.7303,26724.0
2016-07-18 13:30:00,48.86,48.88,48.85,48.87,35511.0,40.7303,40.747,40.722,40.7387,35511.0
2016-07-18 13:40:00,48.87,48.9,48.87,48.89,39711.0,40.7387,40.7637,40.7387,40.7553,39711.0
2016-07-18 13:50:00,48.89,48.92,48.89,48.92,36270.0,40.7553,40.7804,40.7553,40.7804,36270.0
2016-07-18 14:00:00,48.91,48.93,48.91,48.92,22052.0,40.772,40.7887,40.772,40.7804,22052.0
2016-07-18 14:10:00,48.93,48.94,48.89,48.9,22470.0,40.7887,40.797,40.7553,40.7637,22470.0
2016-07-18 14:20:00,48.9,48.95,48.9,48.95,36849.0,40.7637,40.8054,40.7637,40.8054,36849.0
2016-07-18 14:30:00,48.95,48.96,48.94,48.95,22290.0,40.8054,40.8137,40.797,40.8054,22290.0
2016-07-18 14:40:00,48.96,48.97,48.95,48.96,47521.0,40.8137,40.822,40.8054,40.8137,47521.0
2016-07-18 14:50:00,48.96,49.06,48.96,49.06,121569.0,40.8137,40.8971,40.8137,40.8971,121569.0
2016-07-18 15:00:00,49.05,49.07,49.01,49.06,74643.0,40.8887,40.9054,40.8554,40.8971,74643.0
2016-07-18 15:10:00,49.06,49.13,49.05,49.13,97614.0,40.8971,40.9554,40.8887,40.9554,97614.0
2016-07-18 15:20:00,49.13,49.13,49.08,49.11,123385.0,40.9554,40.9554,40.9137,40.9387,123385.0
2016-07-18 15:30:00,49.11,49.14,49.09,49.1,102493.0,40.9387,40.9638,40.9221,40.9304,102493.0
2016-07-18 15:40:00,49.11,49.15,49.1,49.14,150239.0,40.9387,40.9721,40.9304,40.9638,150239.0
2016-07-18 15:50:00,49.14,49.14,49.11,49.12,478896.0,40.9638,40.9638,40.9387,40.9471,478896.0
2016-07-19 09:30:00,48.84,48.87,48.73,48.8,234639.0,40.7137,40.7387,40.622,40.6803,234639.0
2016-07-19 09:40:00,48.78,48.88,48.75,48.85,136336.0,40.6637,40.747,40.6386,40.722,136336.0
2016-07-19 09:50:00,48.84,48.85,48.76,48.8,54964.0,40.7137,40.722,40.647,40.6803,54964.0
2016-07-19 10:00:00,48.8,48.81,48.75,48.8,172701.0,40.6803,40.6887,40.6386,40.6803,172701.0
2016-07-19 10:10:00,48.81,48.87,48.8,48.8,74622.0,40.6887,40.7387,40.6803,40.6803,74622.0
2016-07-19 10:20:00,48.81,49.02,48.77,48.92,198311.0,40.6887,40.8637,40.6553,40.7804,198311.0
2016-07-19 10:30:00,48.92,48.93,48.84,48.9,135910.0,40.7804,40.7887,40.7137,40.7637,135910.0
2016-07-19 10:40:00,48.91,48.94,48.88,48.9,112624.0,40.772,40.797,40.747,40.7637,112624.0
2016-07-19 10:50:00,48.91,48.94,48.89,48.91,137201.0,40.772,40.797,40.7553,40.772,137201.0
2016-07-19 11:00:00,48.91,48.92,48.87,48.87,41438.0,40.772,40.7804,40.7387,40.7387,41438.0
2016-07-19 11:10:00,48.86,48.86,48.78,48.78,43467.0,40.7303,40.7303,40.6637,40.6637,43467.0
2016-07-19 11:20:00,48.78,48.79,48.75,48.78,38155.0,40.6637,40.672,40.6386,40.6637,38155.0
2016-07-19 11:30:00,48.79,48.8,48.77,48.78,52827.0,40.672,40.6803,40.6553,40.6637,52827.0
2016-07-19 11:40:00,48.79,48.82,48.73,48.75,44878.0,40.672,40.697,40.622,40.6386,44878.0
2016-07-19 11:50:00,48.74,48.77,48.71,48.71,65098.0,40.6303,40.6553,40.6053,40.6053,65098.0
2016-07-19 12:00:00,48.72,48.75,48.7,48.73,43184.0,40.6136,40.6386,40.597,40.622,43184.0
2016-07-19 12:10:00,48.73,48.75,48.72,48.72,43444.0,40.622,40.6386,40.6136,40.6136,43444.0
2016-07-19 12:20:00,48.72,48.74,48.7,48.71,84532.0,40.6136,40.6303,40.597,40.6053,84532.0
2016-07-19 12:30:00,48.71,48.73,48.69,48.71,71510.0,40.6053,40.622,40.5886,40.6053,71510.0
2016-07-19 12:40:00,48.71,48.75,48.71,48.75,28241.0,40.6053,40.6386,40.6053,40.6386,28241.0
2016-07-19 12:50:00,48.75,48.76,48.74,48.76,24868.0,40.6386,40.647,40.6303,40.647,24868.0
2016-07-19 13:00:00,48.77,48.78,48.69,48.7,30874.0,40.6553,40.6637,40.5886,40.597,30874.0
2016-07-19 13:10:00,48.7,48.7,48.65,48.66,32131.0,40.597,40.597,40.5553,40.5636,32131.0
2016-07-19 13:20:00,48.66,48.66,48.63,48.65,14210.0,40.5636,40.5636,40.5386,40.5553,14210.0
2016-07-19 13:30:00,48.65,48.67,48.64,48.66,44142.0,40.5553,40.572,40.5469,40.5636,44142.0
2016-07-19 13:40:00,48.66,48.69,48.65,48.67,34088.0,40.5636,40.5886,40.5553,40.572,34088.0
2016-07-19 13:50:00,48.67,48.68,48.61,48.63,98694.0,40.572,40.5803,40.5219,40.5386,98694.0
2016-07-19 14:00:00,48.63,48.69,48.63,48.68,54820.0,40.5386,40.5886,40.5386,40.5803,54820.0
2016-07-19 14:10:00,48.69,48.74,48.68,48.73,63897.0,40.5886,40.6303,40.5803,40.622,63897.0
2016-07-19 14:20:00,48.74,48.74,48.71,48.72,53650.0,40.6303,40.6303,40.6053,40.6136,53650.0
2016-07-19 14:30:00,48.72,48.73,48.7,48.71,107657.0,40.6136,40.622,40.597,40.6053,107657.0
2016-07-19 14:40:00,48.72,48.76,48.71,48.75,74410.0,40.6136,40.647,40.6053,40.6386,74410.0
2016-07-19 14:50:00,48.75,48.75,48.72,48.72,57012.0,40.6386,40.6386,40.6136,40.6136,57012.0
2016-07-19 15:00:00,48.73,48.73,48.7,48.71,56943.0,40.622,40.622,40.597,40.6053,56943.0
2016-07-19 15:10:00,48.7,48.71,48.68,48.71,76631.0,40.597,40.6053,40.5803,40.6053,76631.0
2016-07-19 15:20:00,48.7,48.71,48.69,48.7,32561.0,40.597,40.6053,40.5886,40.597,32561.0
2016-07-19 15:30:00,48.7,48.74,48.69,48.73,96533.0,40.597,40.6303,40.5886,40.622,96533.0
2016-07-19 15:40:00,48.73,48.76,48.73,48.76,168784.0,40.622,40.647,40.622,40.647,168784.0
2016-07-19 15:50:00,48.76,48.79,48.74,48.77,444057.0,40.647,40.672,40.6303,40.6553,444057.0
2016-07-20 09:30:00,48.69,48.69,48.51,48.55,692833.0,40.5886,40.5886,40.4386,40.4719,692833.0
2016-07-20 09:40:00,48.55,48.59,48.47,48.54,106722.0,40.4719,40.5053,40.4052,40.4636,106722.0
2016-07-20 09:50:00,48.54,48.56,48.5,48.53,52599.0,40.4636,40.4803,40.4302,40.4552,52599.0
2016-07-20 10:00:00,48.53,48.65,48.51,48.65,92083.0,40.4552,40.5553,40.4386,40.5553,92083.0
2016-07-20 10:10:00,48.65,48.69,48.62,48.69,191928.0,40.5553,40.5886,40.5303,40.5886,191928.0
2016-07-20 10:20:00,48.69,48.75,48.67,48.69,93246.0,40.5886,40.6386,40.572,40.5886,93246.0
2016-07-20 10:30:00,48.7,48.78,48.67,48.78,75160.0,40.597,40.6637,40.572,40.6637,75160.0
2016-07-20 10:40:00,48.77,48.84,48.75,48.82,71659.0,40.6553,40.7137,40.6386,40.697,71659.0
2016-07-20 10:50:00,48.82,48.89,48.82,48.89,67907.0,40.697,40.7553,40.697,40.7553,67907.0
2016-07-20 11:00:00,48.89,48.94,48.89,48.92,128681.0,40.7553,40.797,40.7553,40.7804,128681.0
2016-07-20 11:10:00,48.91,48.94,48.9,48.94,296985.0,40.772,40.797,40.7637,40.797,296985.0
2016-07-20 11:20:00,48.94,48.96,48.92,48.94,93960.0,40.797,40.8137,40.7804,40.797,93960.0
2016-07-20 11:30:00,48.94,48.94,48.9,48.93,73394.0,40.797,40.797,40.7637,40.7887,73394.0
2016-07-20 11:40:00,48.93,48.93,48.89,48.89,75501.0,40.7887,40.7887,40.7553,40.7553,75501.0
2016-07-20 11:50:00,48.89,48.91,48.87,48.88,26000.0,40.7553,40.772,40.7387,40.747,26000.0
2016-07-20 12:00:00,48.88,48.88,48.86,48.88,37819.0,40.747,40.747,40.7303,40.747,37819.0
2016-07-20 12:10:00,48.87,48.89,48.86,48.88,36741.0,40.7387,40.7553,40.7303,40.747,36741.0
2016-07-20 12:20:00,48.88,48.91,48.87,48.87,46229.0,40.747,40.772,40.7387,40.7387,46229.0
2016-07-20 12:30:00,48.87,48.88,48.85,48.86,28528.0,40.7387,40.747,40.722,40.7303,28528.0
2016-07-20 12:40:00,48.87,48.91,48.85,48.91,33116.0,40.7387,40.772,40.722,40.772,33116.0
2016-07-20 12:50:00,48.91,48.92,48.9,48.91,22720.0,40.772,40.7804,40.7637,40.772,22720.0
2016-07-20 13:00:00,48.92,48.93,48.88,48.92,108579.0,40.7804,40.7887,40.747,40.7804,108579.0
2016-07-20 13:10:00,48.91,48.93,48.9,48.92,21641.0,40.772,40.7887,40.7637,40.7804,21641.0
2016-07-20 13:20:00,48.93,48.93,48.89,48.9,62260.0,40.7887,40.7887,40.7553,40.7637,62260.0
2016-07-20 13:30:00,48.91,48.95,48.9,48.91,71073.0,40.772,40.8054,40.7637,40.772,71073.0
2016-07-20 13:40:00,48.91,48.93,48.9,48.93,21726.0,40.772,40.7887,40.7637,40.7887,21726.0
2016-07-20 13:50:00,48.93,48.93,48.89,48.89,28946.0,40.7887,40.7887,40.7553,40.7553,28946.0
2016-07-20 14:00:00,48.89,48.95,48.89,48.95,86334.0,40.7553,40.8054,40.7553,40.8054,86334.0
2016-07-20 14:10:00,48.95,48.96,48.93,48.94,34352.0,40.8054,40.8137,40.7887,40.797,34352.0
2016-07-20 14:20:00,48.95,48.95,48.9,48.92,43694.0,40.8054,40.8054,40.7637,40.7804,43694.0
2016-07-20 14:30:00,48.92,48.92,48.87,48.87,78607.0,40.7804,40.7804,40.7387,40.7387,78607.0
2016-07-20 14:40:00,48.87,48.9,48.87,48.88,37130.0,40.7387,40.7637,40.7387,40.747,37130.0
2016-07-20 14:50:00,48.89,48.9,48.86,48.86,39998.0,40.7553,40.7637,40.7303,40.7303,39998.0
2016-07-20 15:00:00,48.86,48.89,48.85,48.88,107829.0,40.7303,40.7553,40.722,40.747,107829.0
2016-07-20 15:10:00,48.88,48.9,48.86,48.86,49341.0,40.747,40.7637,40.7303,40.7303,49341.0
2016-07-20 15:20:00,48.85,48.88,48.83,48.84,59726.0,40.722,40.747,40.7053,40.7137,59726.0
2016-07-20 15:30:00,48.84,48.88,48.83,48.86,281191.0,40.7137,40.747,40.7053,40.7303,281191.0
2016-07-20 15:40:00,48.85,48.88,48.85,48.85,161422.0,40.722,40.747,40.722,40.722,161422.0
2016-07-20 15:50:00,48.85,48.88,48.83,48.84,269145.0,40.722,40.747,40.7053,40.7137,269145.0
2016-07-21 09:30:00,48.86,48.87,48.71,48.82,240881.0,40.7303,40.7387,40.6053,40.697,240881.0
2016-07-21 09:40:00,48.81,48.87,48.79,48.8,113771.0,40.6887,40.7387,40.672,40.6803,113771.0
2016-07-21 09:50:00,48.81,48.87,48.77,48.8,53025.0,40.6887,40.7387,40.6553,40.6803,53025.0
2016-07-21 10:00:00,48.8,48.85,48.78,48.79,53187.0,40.6803,40.722,40.6637,40.672,53187.0
2016-07-21 10:10:00,48.8,48.85,48.79,48.8,53332.0,40.6803,40.722,40.672,40.6803,53332.0
2016-07-21 10:20:00,48.79,48.83,48.7,48.72,41791.0,40.672,40.7053,40.597,40.6136,41791.0
2016-07-21 10:30:00,48.74,48.8,48.73,48.78,285160.0,40.6303,40.6803,40.622,40.6637,285160.0
2016-07-21 10:40:00,48.78,48.81,48.75,48.79,81940.0,40.6637,40.6887,40.6386,40.672,81940.0
2016-07-21 10:50:00,48.8,48.86,48.8,48.84,45810.0,40.6803,40.7303,40.6803,40.7137,45810.0
2016-07-21 11:00:00,48.84,48.84,48.76,48.77,55162.0,40.7137,40.7137,40.647,40.6553,55162.0
2016-07-21 11:10:00,48.76,48.76,48.71,48.75,45049.0,40.647,40.647,40.6053,40.6386,45049.0
2016-07-21 11:20:00,48.75,48.75,48.67,48.69,151875.0,40.6386,40.6386,40.572,40.5886,151875.0
2016-07-21 11:30:00,48.68,48.68,48.62,48.63,131907.0,40.5803,40.5803,40.5303,40.5386,131907.0
2016-07-21 11:40:00,48.62,48.63,48.53,48.55,161509.0,40.5303,40.5386,40.4552,40.4719,161509.0
2016-07-21 11:50:00,48.55,48.55,48.52,48.54,216705.0,40.4719,40.4719,40.4469,40.4636,216705.0
2016-07-21 12:00:00,48.54,48.55,48.5,48.51,82117.0,40.4636,40.4719,40.4302,40.4386,82117.0
2016-07-21 12:10:00,48.52,48.52,48.46,48.46,49938.0,40.4469,40.4469,40.3969,40.3969,49938.0
2016-07-21 12:20:00,48.46,48.46,48.41,48.45,50786.0,40.3969,40.3969,40.3552,40.3886,50786.0
2016-07-21 12:30:00,48.45,48.47,48.44,48.46,36175.0,40.3886,40.4052,40.3802,40.3969,36175.0
2016-07-21 12:40:00,48.46,48.46,48.4,48.42,33710.0,40.3969,40.3969,40.3469,40.3636,33710.0
2016-07-21 12:50:00,48.41,48.41,48.35,48.36,42213.0,40.3552,40.3552,40.3052,40.3135,42213.0
2016-07-21 13:00:00,48.37,48.39,48.36,48.39,44014.0,40.3219,40.3385,40.3135,40.3385,44014.0
2016-07-21 13:10:00,48.4,48.45,48.37,48.45,28918.0,40.3469,40.3886,40.3219,40.3886,28918.0
2016-07-21 13:20:00,48.46,48.48,48.45,48.47,27975.0,40.3969,40.4136,40.3886,40.4052,27975.0
2016-07-21 13:30:00,48.47,48.47,48.43,48.45,25456.0,40.4052,40.4052,40.3719,40.3886,25456.0
2016-07-21 13:40:00,48.46,48.48,48.41,48.41,31262.0,40.3969,40.4136,40.3552,40.3552,31262.0
2016-07-21 13:50:00,48.41,48.41,48.37,48.38,126736.0,40.3552,40.3552,40.3219,40.3302,126736.0
2016-07-21 14:00:00,48.37,48.4,48.36,48.39,57928.0,40.3219,40.3469,40.3135,40.3385,57928.0
2016-07-21 14:10:00,48.38,48.39,48.35,48.38,66493.0,40.3302,40.3385,40.3052,40.3302,66493.0
2016-07-21 14:20:00,48.39,48.43,48.38,48.43,40769.0,40.3385,40.3719,40.3302,40.3719,40769.0
2016-07-21 14:30:00,48.43,48.44,48.42,48.44,31461.0,40.3719,40.3802,40.3636,40.3802,31461.0
2016-07-21 14:40:00,48.44,48.45,48.41,48.42,57698.0,40.3802,40.3886,40.3552,40.3636,57698.0
2016-07-21 14:50:00,48.43,48.43,48.4,48.41,24521.0,40.3719,40.3719,40.3469,40.3552,24521.0
2016-07-21 15:00:00,48.42,48.43,48.36,48.37,42348.0,40.3636,40.3719,40.3135,40.3219,42348.0
2016-07-21 15:10:00,48.36,48.4,48.35,48.4,196451.0,40.3135,40.3469,40.3052,40.3469,196451.0
2016-07-21 15:20:00,48.4,48.45,48.4,48.44,70499.0,40.3469,40.3886,40.3469,40.3802,70499.0
2016-07-21 15:30:00,48.45,48.49,48.44,48.46,116038.0,40.3886,40.4219,40.3802,40.3969,116038.0
2016-07-21 15:40:00,48.47,48.54,48.46,48.52,182017.0,40.4052,40.4636,40.3969,40.4469,182017.0
2016-07-21 15:50:00,48.52,48.55,48.49,48.53,289694.0,40.4469,40.4719,40.4219,40.4552,289694.0
2016-07-22 09:30:00,48.58,48.63,48.48,48.5,227197.0,40.4969,40.5386,40.4136,40.4302,227197.0
2016-07-22 09:40:00,48.51,48.56,48.47,48.55,111834.0,40.4386,40.4803,40.4052,40.4719,111834.0
2016-07-22 09:50:00,48.55,48.59,48.49,48.52,61589.0,40.4719,40.5053,40.4219,40.4469,61589.0
2016-07-22 10:00:00,48.52,48.58,48.51,48.52,85409.0,40.4469,40.4969,40.4386,40.4469,85409.0
2016-07-22 10:10:00,48.51,48.52,48.45,48.48,48271.0,40.4386,40.4469,40.3886,40.4136,48271.0
2016-07-22 10:20:00,48.47,48.58,48.47,48.57,74512.0,40.4052,40.4969,40.4052,40.4886,74512.0
2016-07-22 10:30:00,48.57,48.61,48.53,48.58,117643.0,40.4886,40.5219,40.4552,40.4969,117643.0
2016-07-22 10:40:00,48.59,48.7,48.58,48.7,57767.0,40.5053,40.597,40.4969,40.597,57767.0
2016-07-22 10:50:00,48.71,48.75,48.71,48.73,46318.0,40.6053,40.6386,40.6053,40.622,46318.0
2016-07-22 11:00:00,48.73,48.74,48.64,48.65,67290.0,40.622,40.6303,40.5469,40.5553,67290.0
2016-07-22 11:10:00,48.64,48.66,48.62,48.63,56137.0,40.5469,40.5636,40.5303,40.5386,56137.0
2016-07-22 11:20:00,48.62,48.65,48.62,48.64,53592.0,40.5303,40.5553,40.5303,40.5469,53592.0
2016-07-22 11:30:00,48.63,48.66,48.61,48.61,70509.0,40.5386,40.5636,40.5219,40.5219,70509.0
2016-07-22 11:40:00,48.6,48.67,48.6,48.66,89408.0,40.5136,40.572,40.5136,40.5636,89408.0
2016-07-22 11:50:00,48.66,48.73,48.66,48.7,94456.0,40.5636,40.622,40.5636,40.597,94456.0
2016-07-22 12:00:00,48.71,48.72,48.69,48.69,148139.0,40.6053,40.6136,40.5886,40.5886,148139.0
2016-07-22 12:10:00,48.69,48.72,48.69,48.71,184527.0,40.5886,40.6136,40.5886,40.6053,184527.0
2016-07-22 12:20:00,48.71,48.75,48.7,48.73,113487.0,40.6053,40.6386,40.597,40.622,113487.0
2016-07-22 12:30:00,48.73,48.75,48.71,48.72,61325.0,40.622,40.6386,40.6053,40.6136,61325.0
2016-07-22 12:40:00,48.73,48.75,48.71,48.75,105821.0,40.622,40.6386,40.6053,40.6386,105821.0
2016-07-22 12:50:00,48.74,48.77,48.74,48.74,40492.0,40.6303,40.6553,40.6303,40.6303,40492.0
2016-07-22 13:00:00,48.74,48.77,48.73,48.76,51916.0,40.6303,40.6553,40.622,40.647,51916.0
2016-07-22 13:10:00,48.76,48.77,48.72,48.72,25920.0,40.647,40.6553,40.6136,40.6136,25920.0
2016-07-22 13:20:00,48.73,48.74,48.72,48.73,55777.0,40.622,40.6303,40.6136,40.622,55777.0
2016-07-22 13:30:00,48.73,48.75,48.7,48.71,70716.0,40.622,40.6386,40.597,40.6053,70716.0
2016-07-22 13:40:00,48.71,48.72,48.69,48.69,52384.0,40.6053,40.6136,40.5886,40.5886,52384.0
2016-07-22 13:50:00,48.7,48.71,48.66,48.67,69333.0,40.597,40.6053,40.5636,40.572,69333.0
2016-07-22 14:00:00,48.66,48.7,48.65,48.7,71189.0,40.5636,40.597,40.5553,40.597,71189.0
2016-07-22 14:10:00,48.7,48.7,48.64,48.66,55167.0,40.597,40.597,40.5469,40.5636,55167.0
2016-07-22 14:20:00,48.66,48.67,48.64,48.66,80334.0,40.5636,40.572,40.5469,40.5636,80334.0
2016-07-22 14:30:00,48.66,48.67,48.64,48.67,64743.0,40.5636,40.572,40.5469,40.572,64743.0
2016-07-22 14:40:00,48.66,48.71,48.66,48.71,88596.0,40.5636,40.6053,40.5636,40.6053,88596.0
2016-07-22 14:50:00,48.71,48.72,48.7,48.71,67022.0,40.6053,40.6136,40.597,40.6053,67022.0
2016-07-22 15:00:00,48.71,48.71,48.68,48.69,116585.0,40.6053,40.6053,40.5803,40.5886,116585.0
2016-07-22 15:10:00,48.68,48.71,48.68,48.71,63760.0,40.5803,40.6053,40.5803,40.6053,63760.0
2016-07-22 15:20:00,48.71,48.72,48.69,48.69,117479.0,40.6053,40.6136,40.5886,40.5886,117479.0
2016-07-22 15:30:00,48.7,48.72,48.69,48.72,87127.0,40.597,40.6136,40.5886,40.6136,87127.0
2016-07-22 15:40:00,48.71,48.72,48.7,48.7,104273.0,40.6053,40.6136,40.597,40.597,104273.0
2016-07-22 15:50:00,48.7,48.71,48.63,48.65,536596.0,40.597,40.6053,40.5386,40.5553,536596.0
2016-07-25 09:30:00,48.61,48.61,48.41,48.47,388897.0,40.5219,40.5219,40.3552,40.4052,388897.0
2016-07-25 09:40:00,48.48,48.54,48.45,48.47,102212.0,40.4136,40.4636,40.3886,40.4052,102212.0
2016-07-25 09:50:00,48.47,48.52,48.47,48.49,119778.0,40.4052,40.4469,40.4052,40.4219,119778.0
2016-07-25 10:00:00,48.5,48.5,48.41,48.43,125503.0,40.4302,40.4302,40.3552,40.3719,125503.0
2016-07-25 10:10:00,48.43,48.44,48.37,48.38,113772.0,40.3719,40.3802,40.3219,40.3302,113772.0
2016-07-25 10:20:00,48.38,48.39,48.34,48.36,90574.0,40.3302,40.3385,40.2969,40.3135,90574.0
2016-07-25 10:30:00,48.35,48.37,48.33,48.33,88307.0,40.3052,40.3219,40.2885,40.2885,88307.0
2016-07-25 10:40:00,48.33,48.35,48.28,48.29,156921.0,40.2885,40.3052,40.2468,40.2552,156921.0
2016-07-25 10:50:00,48.29,48.36,48.28,48.32,94373.0,40.2552,40.3135,40.2468,40.2802,94373.0
2016-07-25 11:00:00,48.32,48.32,48.25,48.26,159095.0,40.2802,40.2802,40.2218,40.2302,159095.0
2016-07-25 11:10:00,48.26,48.31,48.25,48.29,119456.0,40.2302,40.2719,40.2218,40.2552,119456.0
2016-07-25 11:20:00,48.29,48.39,48.29,48.35,76662.0,40.2552,40.3385,40.2552,40.3052,76662.0
2016-07-25 11:30:00,48.35,48.4,48.34,48.36,62908.0,40.3052,40.3469,40.2969,40.3135,62908.0
2016-07-25 11:40:00,48.37,48.38,48.33,48.35,65148.0,40.3219,40.3302,40.2885,40.3052,65148.0
2016-07-25 11:50:00,48.34,48.37,48.32,48.33,90299.0,40.2969,40.3219,40.2802,40.2885,90299.0
2016-07-25 12:00:00,48.34,48.35,48.31,48.34,60307.0,40.2969,40.3052,40.2719,40.2969,60307.0
2016-07-25 12:10:00,48.34,48.36,48.33,48.36,29573.0,40.2969,40.3135,40.2885,40.3135,29573.0
2016-07-25 12:20:00,48.36,48.38,48.34,48.34,64251.0,40.3135,40.3302,40.2969,40.2969,64251.0
2016-07-25 12:30:00,48.34,48.37,48.33,48.37,45275.0,40.2969,40.3219,40.2885,40.3219,45275.0
2016-07-25 12:40:00,48.37,48.41,48.37,48.41,60099.0,40.3219,40.3552,40.3219,40.3552,60099.0
2016-07-25 12:50:00,48.41,48.44,48.41,48.41,35627.0,40.3552,40.3802,40.3552,40.3552,35627.0
2016-07-25 13:00:00,48.41,48.44,48.41,48.42,64919.0,40.3552,40.3802,40.3552,40.3636,64919.0
2016-07-25 13:10:00,48.41,48.42,48.39,48.4,24468.0,40.3552,40.3636,40.3385,40.3469,24468.0
2016-07-25 13:20:00,48.4,48.45,48.4,48.45,42173.0,40.3469,40.3886,40.3469,40.3886,42173.0
2016-07-25 13:30:00,48.45,48.46,48.42,48.44,96342.0,40.3886,40.3969,40.3636,40.3802,96342.0
2016-07-25 13:40:00,48.45,48.45,48.43,48.43,90379.0,40.3886,40.3886,40.3719,40.3719,90379.0
2016-07-25 13:50:00,48.43,48.47,48.43,48.47,292878.0,40.3719,40.4052,40.3719,40.4052,292878.0
2016-07-25 14:00:00,48.46,48.49,48.46,48.48,94825.0,40.3969,40.4219,40.3969,40.4136,94825.0
2016-07-25 14:10:00,48.48,48.49,48.46,48.47,106435.0,40.4136,40.4219,40.3969,40.4052,106435.0
2016-07-25 14:20:00,48.46,48.47,48.44,48.45,75825.0,40.3969,40.4052,40.3802,40.3886,75825.0
2016-07-25 14:30:00,48.45,48.46,48.44,48.45,58635.0,40.3886,40.3969,40.3802,40.3886,58635.0
2016-07-25 14:40:00,48.45,48.49,48.44,48.49,61187.0,40.3886,40.4219,40.3802,40.4219,61187.0
2016-07-25 14:50:00,48.48,48.5,48.45,48.48,146306.0,40.4136,40.4302,40.3886,40.4136,146306.0
2016-07-25 15:00:00,48.47,48.48,48.44,48.46,105530.0,40.4052,40.4136,40.3802,40.3969,105530.0
2016-07-25 15:10:00,48.46,48.47,48.44,48.46,151387.0,40.3969,40.4052,40.3802,40.3969,151387.0
2016-07-25 15:20:00,48.46,48.5,48.46,48.48,110408.0,40.3969,40.4302,40.3969,40.4136,110408.0
2016-07-25 15:30:00,48.48,48.54,48.48,48.54,201065.0,40.4136,40.4636,40.4136,40.4636,201065.0
2016-07-25 15:40:00,48.54,48.57,48.53,48.55,191234.0,40.4636,40.4886,40.4552,40.4719,191234.0
2016-07-25 15:50:00,48.55,48.59,48.54,48.58,522808.0,40.4719,40.5053,40.4636,40.4969,522808.0
2016-07-26 09:30:00,48.57,48.67,48.53,48.64,159830.0,40.4886,40.572,40.4552,40.5469,159830.0
2016-07-26 09:40:00,48.63,48.78,48.63,48.77,161429.0,40.5386,40.6637,40.5386,40.6553,161429.0
2016-07-26 09:50:00,48.77,48.78,48.69,48.72,62747.0,40.6553,40.6637,40.5886,40.6136,62747.0
2016-07-26 10:00:00,48.73,48.78,48.67,48.67,69938.0,40.622,40.6637,40.572,40.572,69938.0
2016-07-26 10:10:00,48.67,48.72,48.66,48.7,306893.0,40.572,40.6136,40.5636,40.597,306893.0
2016-07-26 10:20:00,48.71,48.85,48.71,48.81,174685.0,40.6053,40.722,40.6053,40.6887,174685.0
2016-07-26 10:30:00,48.81,48.82,48.74,48.74,75596.0,40.6887,40.697,40.6303,40.6303,75596.0
2016-07-26 10:40:00,48.74,48.77,48.73,48.76,46623.0,40.6303,40.6553,40.622,40.647,46623.0
2016-07-26 10:50:00,48.76,48.77,48.62,48.63,147744.0,40.647,40.6553,40.5303,40.5386,147744.0
2016-07-26 11:00:00,48.62,48.69,48.59,48.68,77806.0,40.5303,40.5886,40.5053,40.5803,77806.0
2016-07-26 11:10:00,48.68,48.71,48.62,48.7,60082.0,40.5803,40.6053,40.5303,40.597,60082.0
2016-07-26 11:20:00,48.7,48.72,48.68,48.7,52944.0,40.597,40.6136,40.5803,40.597,52944.0
2016-07-26 11:30:00,48.7,48.78,48.68,48.77,73606.0,40.597,40.6637,40.5803,40.6553,73606.0
2016-07-26 11:40:00,48.77,48.83,48.76,48.77,91297.0,40.6553,40.7053,40.647,40.6553,91297.0
2016-07-26 11:50:00,48.78,48.86,48.78,48.8,123102.0,40.6637,40.7303,40.6637,40.6803,123102.0
2016-07-26 12:00:00,48.8,48.84,48.79,48.83,44545.0,40.6803,40.7137,40.672,40.7053,44545.0
2016-07-26 12:10:00,48.83,48.87,48.82,48.87,62075.0,40.7053,40.7387,40.697,40.7387,62075.0
2016-07-26 12:20:00,48.86,48.9,48.85,48.89,79786.0,40.7303,40.7637,40.722,40.7553,79786.0
2016-07-26 12:30:00,48.89,48.94,48.88,48.93,313813.0,40.7553,40.797,40.747,40.7887,313813.0
2016-07-26 12:40:00,48.92,48.94,48.91,48.92,73831.0,40.7804,40.797,40.772,40.7804,73831.0
2016-07-26 12:50:00,48.93,48.93,48.9,48.9,47917.0,40.7887,40.7887,40.7637,40.7637,47917.0
2016-07-26 13:00:00,48.9,48.93,48.9,48.93,42178.0,40.7637,40.7887,40.7637,40.7887,42178.0
2016-07-26 13:10:00,48.92,48.98,48.91,48.97,33205.0,40.7804,40.8304,40.772,40.822,33205.0
2016-07-26 13:20:00,48.96,48.96,48.85,48.86,92463.0,40.8137,40.8137,40.722,40.7303,92463.0
2016-07-26 13:30:00,48.86,48.93,48.85,48.93,74397.0,40.7303,40.7887,40.722,40.7887,74397.0
2016-07-26 13:40:00,48.93,48.93,48.9,48.91,48555.0,40.7887,40.7887,40.7637,40.772,48555.0
2016-07-26 13:50:00,48.91,48.93,48.89,48.9,80625.0,40.772,40.7887,40.7553,40.7637,80625.0
2016-07-26 14:00:00,48.91,48.91,48.84,48.84,105133.0,40.772,40.772,40.7137,40.7137,105133.0
2016-07-26 14:10:00,48.85,48.88,48.83,48.86,56205.0,40.722,40.747,40.7053,40.7303,56205.0
2016-07-26 14:20:00,48.86,48.91,48.86,48.88,78489.0,40.7303,40.772,40.7303,40.747,78489.0
2016-07-26 14:30:00,48.88,48.92,48.87,48.89,78576.0,40.747,40.7804,40.7387,40.7553,78576.0
2016-07-26 14:40:00,48.89,48.94,48.89,48.92,92574.0,40.7553,40.797,40.7553,40.7804,92574.0
2016-07-26 14:50:00,48.92,48.93,48.89,48.9,88894.0,40.7804,40.7887,40.7553,40.7637,88894.0
2016-07-26 15:00:00,48.9,48.95,48.89,48.95,75345.0,40.7637,40.8054,40.7553,40.8054,75345.0
2016-07-26 15:10:00,48.94,48.96,48.89,48.9,51082.0,40.797,40.8137,40.7553,40.7637,51082.0
2016-07-26 15:20:00,48.9,48.94,48.9,48.93,127392.0,40.7637,40.797,40.7637,40.7887,127392.0
2016-07-26 15:30:00,48.93,48.94,48.9,48.94,133049.0,40.7887,40.797,40.7637,40.797,133049.0
2016-07-26 15:40:00,48.94,48.97,48.93,48.94,143175.0,40.797,40.822,40.7887,40.797,143175.0
2016-07-26 15:50:00,48.93,48.96,48.91,48.95,302050.0,40.7887,40.8137,40.772,40.8054,302050.0
2016-07-27 09:30:00,48.99,49.14,48.99,49.1,244026.0,40.8387,40.9638,40.8387,40.9304,244026.0
2016-07-27 09:40:00,49.1,49.18,49.06,49.16,99717.0,40.9304,40.9971,40.8971,40.9804,99717.0
2016-07-27 09:50:00,49.16,49.18,49.13,49.17,73870.0,40.9804,40.9971,40.9554,40.9888,73870.0
2016-07-27 10:00:00,49.17,49.17,49.11,49.15,75619.0,40.9888,40.9888,40.9387,40.9721,75619.0
2016-07-27 10:10:00,49.15,49.18,49.1,49.16,110887.0,40.9721,40.9971,40.9304,40.9804,110887.0
2016-07-27 10:20:00,49.16,49.17,49.1,49.12,59832.0,40.9804,40.9888,40.9304,40.9471,59832.0
2016-07-27 10:30:00,49.11,49.11,48.93,48.97,179628.0,40.9387,40.9387,40.7887,40.822,179628.0
2016-07-27 10:40:00,48.97,48.97,48.87,48.87,97838.0,40.822,40.822,40.7387,40.7387,97838.0
2016-07-27 10:50:00,48.87,48.97,48.86,48.96,75484.0,40.7387,40.822,40.7303,40.8137,75484.0
2016-07-27 11:00:00,48.95,48.98,48.92,48.95,166963.0,40.8054,40.8304,40.7804,40.8054,166963.0
2016-07-27 11:10:00,48.94,48.95,48.85,48.85,78583.0,40.797,40.8054,40.722,40.722,78583.0
2016-07-27 11:20:00,48.84,48.86,48.79,48.81,166274.0,40.7137,40.7303,40.672,40.6887,166274.0
2016-07-27 11:30:00,48.81,48.82,48.74,48.79,200274.0,40.6887,40.697,40.6303,40.672,200274.0
2016-07-27 11:40:00,48.8,48.81,48.78,48.8,132035.0,40.6803,40.6887,40.6637,40.6803,132035.0
2016-07-27 11:50:00,48.8,48.81,48.75,48.78,70443.0,40.6803,40.6887,40.6386,40.6637,70443.0
2016-07-27 12:00:00,48.78,48.78,48.7,48.72,56326.0,40.6637,40.6637,40.597,40.6136,56326.0
2016-07-27 12:10:00,48.72,48.73,48.68,48.71,65002.0,40.6136,40.622,40.5803,40.6053,65002.0
2016-07-27 12:20:00,48.71,48.71,48.67,48.68,53540.0,40.6053,40.6053,40.572,40.5803,53540.0
2016-07-27 12:30:00,48.68,48.77,48.67,48.77,50738.0,40.5803,40.6553,40.572,40.6553,50738.0
2016-07-27 12:40:00,48.77,48.8,48.77,48.8,29534.0,40.6553,40.6803,40.6553,40.6803,29534.0
2016-07-27 12:50:00,48.79,48.82,48.78,48.8,43745.0,40.672,40.697,40.6637,40.6803,43745.0
2016-07-27 13:00:00,48.81,48.83,48.79,48.82,22737.0,40.6887,40.7053,40.672,40.697,22737.0
2016-07-27 13:10:00,48.82,48.82,48.77,48.77,76319.0,40.697,40.697,40.6553,40.6553,76319.0
2016-07-27 13:20:00,48.77,48.83,48.77,48.81,38359.0,40.6553,40.7053,40.6553,40.6887,38359.0
2016-07-27 13:30:00,48.81,48.85,48.79,48.85,36699.0,40.6887,40.722,40.672,40.722,36699.0
2016-07-27 13:40:00,48.84,48.89,48.84,48.85,54499.0,40.7137,40.7553,40.7137,40.722,54499.0
2016-07-27 13:50:00,48.85,48.85,48.78,48.81,40408.0,40.722,40.722,40.6637,40.6887,40408.0
2016-07-27 14:00:00,48.8,48.82,48.65,48.78,164466.0,40.6803,40.697,40.5553,40.6637,164466.0
2016-07-27 14:10:00,48.78,48.92,48.74,48.88,209078.0,40.6637,40.7804,40.6303,40.747,209078.0
2016-07-27 14:20:00,48.89,48.93,48.85,48.85,65202.0,40.7553,40.7887,40.722,40.722,65202.0
2016-07-27 14:30:00,48.85,48.93,48.84,48.89,58248.0,40.722,40.7887,40.7137,40.7553,58248.0
2016-07-27 14:40:00,48.89,48.92,48.87,48.91,75725.0,40.7553,40.7804,40.7387,40.772,75725.0
2016-07-27 14:50:00,48.91,48.97,48.89,48.95,124753.0,40.772,40.822,40.7553,40.8054,124753.0
2016-07-27 15:00:00,48.96,49.04,48.96,49.02,88176.0,40.8137,40.8804,40.8137,40.8637,88176.0
2016-07-27 15:10:00,49.01,49.1,49.01,49.09,76285.0,40.8554,40.9304,40.8554,40.9221,76285.0
2016-07-27 15:20:00,49.09,49.09,49.0,49.04,108366.0,40.9221,40.9221,40.847,40.8804,108366.0
2016-07-27 15:30:00,49.03,49.06,49.02,49.06,158978.0,40.8721,40.8971,40.8637,40.8971,158978.0
2016-07-27 15:40:00,49.05,49.08,48.92,48.93,182273.0,40.8887,40.9137,40.7804,40.7887,182273.0
2016-07-27 15:50:00,48.93,49.01,48.93,49.0,406067.0,40.7887,40.8554,40.7887,40.847,406067.0
2016-07-28 09:30:00,48.9,48.95,48.66,48.71,371654.0,40.7637,40.8054,40.5636,40.6053,371654.0
2016-07-28 09:40:00,48.7,48.87,48.65,48.85,204812.0,40.597,40.7387,40.5553,40.722,204812.0
2016-07-28 09:50:00,48.85,49.07,48.85,49.03,104305.0,40.722,40.9054,40.722,40.8721,104305.0
2016-07-28 10:00:00,49.05,49.1,48.96,49.02,219702.0,40.8887,40.9304,40.8137,40.8637,219702.0
2016-07-28 10:10:00,49.03,49.04,48.83,48.88,142564.0,40.8721,40.8804,40.7053,40.747,142564.0
2016-07-28 10:20:00,48.87,48.95,48.85,48.91,117489.0,40.7387,40.8054,40.722,40.772,117489.0
2016-07-28 10:30:00,48.92,48.93,48.81,48.86,89041.0,40.7804,40.7887,40.6887,40.7303,89041.0
2016-07-28 10:40:00,48.87,48.92,48.85,48.87,67168.0,40.7387,40.7804,40.722,40.7387,67168.0
2016-07-28 10:50:00,48.88,48.89,48.82,48.83,68153.0,40.747,40.7553,40.697,40.7053,68153.0
2016-07-28 11:00:00,48.83,48.87,48.82,48.82,43518.0,40.7053,40.7387,40.697,40.697,43518.0
2016-07-28 11:10:00,48.81,48.86,48.8,48.85,95382.0,40.6887,40.7303,40.6803,40.722,95382.0
2016-07-28 11:20:00,48.84,48.86,48.81,48.81,61542.0,40.7137,40.7303,40.6887,40.6887,61542.0
2016-07-28 11:30:00,48.81,48.82,48.75,48.76,39188.0,40.6887,40.697,40.6386,40.647,39188.0
2016-07-28 11:40:00,48.75,48.81,48.74,48.8,23638.0,40.6386,40.6887,40.6303,40.6803,23638.0
2016-07-28 11:50:00,48.81,48.83,48.8,48.83,28416.0,40.6887,40.7053,40.6803,40.7053,28416.0
2016-07-28 12:00:00,48.82,48.83,48.79,48.81,34758.0,40.697,40.7053,40.672,40.6887,34758.0
2016-07-28 12:10:00,48.81,48.83,48.8,48.82,20887.0,40.6887,40.7053,40.6803,40.697,20887.0
2016-07-28 12:20:00,48.82,48.84,48.79,48.8,46003.0,40.697,40.7137,40.672,40.6803,46003.0
2016-07-28 12:30:00,48.8,48.81,48.75,48.77,30580.0,40.6803,40.6887,40.6386,40.6553,30580.0
2016-07-28 12:40:00,48.76,48.8,48.76,48.79,25079.0,40.647,40.6803,40.647,40.672,25079.0
2016-07-28 12:50:00,48.78,48.81,48.78,48.8,37330.0,40.6637,40.6887,40.6637,40.6803,37330.0
2016-07-28 13:00:00,48.8,48.83,48.79,48.83,36498.0,40.6803,40.7053,40.672,40.7053,36498.0
2016-07-28 13:10:00,48.83,48.85,48.82,48.85,39316.0,40.7053,40.722,40.697,40.722,39316.0
2016-07-28 13:20:00,48.84,48.85,48.81,48.84,24672.0,40.7137,40.722,40.6887,40.7137,24672.0
2016-07-28 13:30:00,48.85,48.87,48.82,48.86,58813.0,40.722,40.7387,40.697,40.7303,58813.0
2016-07-28 13:40:00,48.86,48.88,48.83,48.87,60305.0,40.7303,40.747,40.7053,40.7387,60305.0
2016-07-28 13:50:00,48.87,48.94,48.87,48.93,94775.0,40.7387,40.797,40.7387,40.7887,94775.0
2016-07-28 14:00:00,48.94,48.95,48.91,48.92,233741.0,40.797,40.8054,40.772,40.7804,233741.0
2016-07-28 14:10:00,48.92,48.96,48.89,48.94,58018.0,40.7804,40.8137,40.7553,40.797,58018.0
2016-07-28 14:20:00,48.93,48.97,48.92,48.95,64141.0,40.7887,40.822,40.7804,40.8054,64141.0
2016-07-28 14:30:00,48.95,48.98,48.94,48.96,80696.0,40.8054,40.8304,40.797,40.8137,80696.0
2016-07-28 14:40:00,48.95,49.0,48.95,48.96,66801.0,40.8054,40.847,40.8054,40.8137,66801.0
2016-07-28 14:50:00,48.97,48.99,48.96,48.97,29002.0,40.822,40.8387,40.8137,40.822,29002.0
2016-07-28 15:00:00,48.98,49.0,48.96,48.97,53580.0,40.8304,40.847,40.8137,40.822,53580.0
2016-07-28 15:10:00,48.96,48.98,48.93,48.94,71812.0,40.8137,40.8304,40.7887,40.797,71812.0
2016-07-28 15:20:00,48.93,48.97,48.93,48.96,80213.0,40.7887,40.822,40.7887,40.8137,80213.0
2016-07-28 15:30:00,48.96,48.97,48.94,48.95,134502.0,40.8137,40.822,40.797,40.8054,134502.0
2016-07-28 15:40:00,48.95,48.99,48.94,48.97,175883.0,40.8054,40.8387,40.797,40.822,175883.0
2016-07-28 15:50:00,48.98,48.98,48.92,48.92,331192.0,40.8304,40.8304,40.7804,40.7804,331192.0
2016-07-29 09:30:00,48.8,48.84,48.61,48.65,427494.0,40.6803,40.7137,40.5219,40.5553,427494.0
2016-07-29 09:40:00,48.64,48.68,48.5,48.53,283740.0,40.5469,40.5803,40.4302,40.4552,283740.0
2016-07-29 09:50:00,48.52,48.53,48.41,48.46,132102.0,40.4469,40.4552,40.3552,40.3969,132102.0
2016-07-29 10:00:00,48.46,48.49,48.36,48.39,122846.0,40.3969,40.4219,40.3135,40.3385,122846.0
2016-07-29 10:10:00,48.39,48.47,48.35,48.42,173889.0,40.3385,40.4052,40.3052,40.3636,173889.0
2016-07-29 10:20:00,48.41,48.45,48.4,48.4,81512.0,40.3552,40.3886,40.3469,40.3469,81512.0
2016-07-29 10:30:00,48.4,48.52,48.38,48.51,151147.0,40.3469,40.4469,40.3302,40.4386,151147.0
2016-07-29 10:40:00,48.52,48.56,48.5,48.56,95123.0,40.4469,40.4803,40.4302,40.4803,95123.0
2016-07-29 10:50:00,48.56,48.61,48.55,48.57,77632.0,40.4803,40.5219,40.4719,40.4886,77632.0
2016-07-29 11:00:00,48.57,48.7,48.57,48.66,133408.0,40.4886,40.597,40.4886,40.5636,133408.0
2016-07-29 11:10:00,48.67,48.74,48.67,48.72,38012.0,40.572,40.6303,40.572,40.6136,38012.0
2016-07-29 11:20:00,48.71,48.72,48.67,48.69,76340.0,40.6053,40.6136,40.572,40.5886,76340.0
2016-07-29 11:30:00,48.69,48.74,48.65,48.73,61642.0,40.5886,40.6303,40.5553,40.622,61642.0
2016-07-29 11:40:00,48.73,48.73,48.67,48.67,116629.0,40.622,40.622,40.572,40.572,116629.0
2016-07-29 11:50:00,48.67,48.7,48.66,48.7,38168.0,40.572,40.597,40.5636,40.597,38168.0
2016-07-29 12:00:00,48.71,48.75,48.68,48.72,48935.0,40.6053,40.6386,40.5803,40.6136,48935.0
2016-07-29 12:10:00,48.72,48.74,48.69,48.69,86171.0,40.6136,40.6303,40.5886,40.5886,86171.0
2016-07-29 12:20:00,48.69,48.7,48.64,48.65,31433.0,40.5886,40.597,40.5469,40.5553,31433.0
2016-07-29 12:30:00,48.65,48.67,48.63,48.64,45649.0,40.5553,40.572,40.5386,40.5469,45649.0
2016-07-29 12:40:00,48.63,48.64,48.59,48.61,89302.0,40.5386,40.5469,40.5053,40.5219,89302.0
2016-07-29 12:50:00,48.61,48.64,48.59,48.62,37739.0,40.5219,40.5469,40.5053,40.5303,37739.0
2016-07-29 13:00:00,48.63,48.64,48.61,48.64,30688.0,40.5386,40.5469,40.5219,40.5469,30688.0
2016-07-29 13:10:00,48.64,48.69,48.64,48.68,53987.0,40.5469,40.5886,40.5469,40.5803,53987.0
2016-07-29 13:20:00,48.68,48.72,48.68,48.72,33684.0,40.5803,40.6136,40.5803,40.6136,33684.0
2016-07-29 13:30:00,48.71,48.73,48.7,48.71,38098.0,40.6053,40.622,40.597,40.6053,38098.0
2016-07-29 13:40:00,48.71,48.73,48.68,48.71,35311.0,40.6053,40.622,40.5803,40.6053,35311.0
2016-07-29 13:50:00,48.71,48.73,48.71,48.73,21846.0,40.6053,40.622,40.6053,40.622,21846.0
2016-07-29 14:00:00,48.73,48.73,48.68,48.72,40772.0,40.622,40.622,40.5803,40.6136,40772.0
2016-07-29 14:10:00,48.71,48.73,48.7,48.72,35081.0,40.6053,40.622,40.597,40.6136,35081.0
2016-07-29 14:20:00,48.72,48.77,48.71,48.77,60482.0,40.6136,40.6553,40.6053,40.6553,60482.0
2016-07-29 14:30:00,48.76,48.77,48.69,48.69,40142.0,40.647,40.6553,40.5886,40.5886,40142.0
2016-07-29 14:40:00,48.69,48.7,48.67,48.69,22456.0,40.5886,40.597,40.572,40.5886,22456.0
2016-07-29 14:50:00,48.69,48.71,48.67,48.7,91861.0,40.5886,40.6053,40.572,40.597,91861.0
2016-07-29 15:00:00,48.7,48.71,48.63,48.68,89477.0,40.597,40.6053,40.5386,40.5803,89477.0
2016-07-29 15:10:00,48.68,48.71,48.67,48.68,58988.0,40.5803,40.6053,40.572,40.5803,58988.0
2016-07-29 15:20:00,48.68,48.69,48.63,48.63,54582.0,40.5803,40.5886,40.5386,40.5386,54582.0
2016-07-29 15:30:00,48.64,48.69,48.63,48.68,112374.0,40.5469,40.5886,40.5386,40.5803,112374.0
2016-07-29 15:40:00,48.67,48.77,48.67,48.76,303008.0,40.572,40.6553,40.572,40.647,303008.0
2016-07-29 15:50:00,48.76,48.76,48.7,48.71,537260.0,40.647,40.647,40.597,40.6053,537260.0
2016-08-01 09:30:00,48.7,48.7,48.3,48.33,314829.0,40.597,40.597,40.2635,40.2885,314829.0
2016-08-01 09:40:00,48.32,48.43,48.27,48.38,104931.0,40.2802,40.3719,40.2385,40.3302,104931.0
2016-08-01 09:50:00,48.38,48.4,48.33,48.38,74807.0,40.3302,40.3469,40.2885,40.3302,74807.0
2016-08-01 10:00:00,48.38,48.52,48.36,48.49,100482.0,40.3302,40.4469,40.3135,40.4219,100482.0
2016-08-01 10:10:00,48.5,48.58,48.48,48.57,80221.0,40.4302,40.4969,40.4136,40.4886,80221.0
2016-08-01 10:20:00,48.56,48.58,48.49,48.55,119092.0,40.4803,40.4969,40.4219,40.4719,119092.0
2016-08-01 10:30:00,48.54,48.55,48.41,48.42,45241.0,40.4636,40.4719,40.3552,40.3636,45241.0
2016-08-01 10:40:00,48.42,48.47,48.41,48.46,45825.0,40.3636,40.4052,40.3552,40.3969,45825.0
2016-08-01 10:50:00,48.46,48.56,48.46,48.55,29365.0,40.3969,40.4803,40.3969,40.4719,29365.0
2016-08-01 11:00:00,48.55,48.63,48.54,48.63,90306.0,40.4719,40.5386,40.4636,40.5386,90306.0
2016-08-01 11:10:00,48.64,48.7,48.63,48.67,38526.0,40.5469,40.597,40.5386,40.572,38526.0
2016-08-01 11:20:00,48.68,48.69,48.59,48.59,66199.0,40.5803,40.5886,40.5053,40.5053,66199.0
2016-08-01 11:30:00,48.59,48.6,48.53,48.54,59473.0,40.5053,40.5136,40.4552,40.4636,59473.0
2016-08-01 11:40:00,48.53,48.56,48.51,48.56,26720.0,40.4552,40.4803,40.4386,40.4803,26720.0
2016-08-01 11:50:00,48.55,48.55,48.46,48.47,124971.0,40.4719,40.4719,40.3969,40.4052,124971.0
2016-08-01 12:00:00,48.47,48.48,48.38,48.38,63214.0,40.4052,40.4136,40.3302,40.3302,63214.0
2016-08-01 12:10:00,48.38,48.38,48.3,48.34,153642.0,40.3302,40.3302,40.2635,40.2969,153642.0
2016-08-01 12:20:00,48.33,48.33,48.22,48.28,144975.0,40.2885,40.2885,40.1968,40.2468,144975.0
2016-08-01 12:30:00,48.27,48.31,48.26,48.3,30169.0,40.2385,40.2719,40.2302,40.2635,30169.0
2016-08-01 12:40:00,48.31,48.32,48.28,48.29,31886.0,40.2719,40.2802,40.2468,40.2552,31886.0
2016-08-01 12:50:00,48.29,48.31,48.28,48.29,87964.0,40.2552,40.2719,40.2468,40.2552,87964.0
2016-08-01 13:00:00,48.29,48.32,48.27,48.32,89765.0,40.2552,40.2802,40.2385,40.2802,89765.0
2016-08-01 13:10:00,48.32,48.36,48.31,48.35,43458.0,40.2802,40.3135,40.2719,40.3052,43458.0
2016-08-01 13:20:00,48.34,48.37,48.33,48.37,75542.0,40.2969,40.3219,40.2885,40.3219,75542.0
2016-08-01 13:30:00,48.37,48.38,48.34,48.37,24210.0,40.3219,40.3302,40.2969,40.3219,24210.0
2016-08-01 13:40:00,48.37,48.37,48.31,48.31,32326.0,40.3219,40.3219,40.2719,40.2719,32326.0
2016-08-01 13:50:00,48.31,48.4,48.3,48.39,57686.0,40.2719,40.3469,40.2635,40.3385,57686.0
2016-08-01 14:00:00,48.4,48.42,48.39,48.4,40887.0,40.3469,40.3636,40.3385,40.3469,40887.0
2016-08-01 14:10:00,48.4,48.4,48.33,48.35,55654.0,40.3469,40.3469,40.2885,40.3052,55654.0
2016-08-01 14:20:00,48.36,48.39,48.33,48.34,29814.0,40.3135,40.3385,40.2885,40.2969,29814.0
2016-08-01 14:30:00,48.34,48.41,48.34,48.39,32254.0,40.2969,40.3552,40.2969,40.3385,32254.0
2016-08-01 14:40:00,48.39,48.41,48.36,48.4,53537.0,40.3385,40.3552,40.3135,40.3469,53537.0
2016-08-01 14:50:00,48.41,48.41,48.37,48.4,32931.0,40.3552,40.3552,40.3219,40.3469,32931.0
2016-08-01 15:00:00,48.4,48.41,48.36,48.38,75836.0,40.3469,40.3552,40.3135,40.3302,75836.0
2016-08-01 15:10:00,48.37,48.42,48.31,48.32,125495.0,40.3219,40.3636,40.2719,40.2802,125495.0
2016-08-01 15:20:00,48.32,48.33,48.28,48.29,68376.0,40.2802,40.2885,40.2468,40.2552,68376.0
2016-08-01 15:30:00,48.29,48.36,48.29,48.35,134796.0,40.2552,40.3135,40.2552,40.3052,134796.0
2016-08-01 15:40:00,48.35,48.41,48.34,48.37,302748.0,40.3052,40.3552,40.2969,40.3219,302748.0
2016-08-01 15:50:00,48.37,48.4,48.33,48.4,230077.0,40.3219,40.3469,40.2885,40.3469,230077.0
2016-08-02 09:30:00,48.45,48.45,48.25,48.31,334758.0,40.3886,40.3886,40.2218,40.2719,334758.0
2016-08-02 09:40:00,48.31,48.51,48.27,48.45,253044.0,40.2719,40.4386,40.2385,40.3886,253044.0
2016-08-02 09:50:00,48.45,48.5,48.42,48.45,335674.0,40.3886,40.4302,40.3636,40.3886,335674.0
2016-08-02 10:00:00,48.45,48.53,48.43,48.46,51603.0,40.3886,40.4552,40.3719,40.3969,51603.0
2016-08-02 10:10:00,48.46,48.46,48.32,48.33,112898.0,40.3969,40.3969,40.2802,40.2885,112898.0
2016-08-02 10:20:00,48.34,48.39,48.3,48.38,44893.0,40.2969,40.3385,40.2635,40.3302,44893.0
2016-08-02 10:30:00,48.38,48.4,48.33,48.36,305685.0,40.3302,40.3469,40.2885,40.3135,305685.0
2016-08-02 10:40:00,48.35,48.35,48.22,48.22,154985.0,40.3052,40.3052,40.1968,40.1968,154985.0
2016-08-02 10:50:00,48.22,48.27,48.13,48.14,130809.0,40.1968,40.2385,40.1218,40.1301,130809.0
2016-08-02 11:00:00,48.15,48.21,48.14,48.21,183443.0,40.1385,40.1885,40.1301,40.1885,183443.0
2016-08-02 11:10:00,48.21,48.24,48.18,48.19,79806.0,40.1885,40.2135,40.1635,40.1718,79806.0
2016-08-02 11:20:00,48.19,48.29,48.18,48.23,121191.0,40.1718,40.2552,40.1635,40.2052,121191.0
2016-08-02 11:30:00,48.23,48.24,48.16,48.17,933424.0,40.2052,40.2135,40.1468,40.1551,933424.0
2016-08-02 11:40:00,48.17,48.23,48.15,48.23,78463.0,40.1551,40.2052,40.1385,40.2052,78463.0
2016-08-02 11:50:00,48.22,48.24,48.14,48.17,165745.0,40.1968,40.2135,40.1301,40.1551,165745.0
2016-08-02 12:00:00,48.17,48.18,48.08,48.15,82248.0,40.1551,40.1635,40.0801,40.1385,82248.0
2016-08-02 12:10:00,48.15,48.24,48.14,48.22,66084.0,40.1385,40.2135,40.1301,40.1968,66084.0
2016-08-02 12:20:00,48.22,48.23,48.19,48.21,49280.0,40.1968,40.2052,40.1718,40.1885,49280.0
2016-08-02 12:30:00,48.2,48.21,48.18,48.19,22046.0,40.1802,40.1885,40.1635,40.1718,22046.0
2016-08-02 12:40:00,48.2,48.22,48.17,48.18,27308.0,40.1802,40.1968,40.1551,40.1635,27308.0
2016-08-02 12:50:00,48.17,48.17,48.06,48.1,76926.0,40.1551,40.1551,40.0634,40.0968,76926.0
2016-08-02 13:00:00,48.09,48.11,47.97,47.97,260185.0,40.0885,40.1051,39.9884,39.9884,260185.0
2016-08-02 13:10:00,47.98,48.02,47.98,48.01,276748.0,39.9968,40.0301,39.9968,40.0218,276748.0
2016-08-02 13:20:00,48.02,48.08,48.01,48.08,26155.0,40.0301,40.0801,40.0218,40.0801,26155.0
2016-08-02 13:30:00,48.08,48.08,48.01,48.01,49734.0,40.0801,40.0801,40.0218,40.0218,49734.0
2016-08-02 13:40:00,48.01,48.06,47.98,48.05,31458.0,40.0218,40.0634,39.9968,40.0551,31458.0
2016-08-02 13:50:00,48.06,48.08,48.02,48.04,63518.0,40.0634,40.0801,40.0301,40.0468,63518.0
2016-08-02 14:00:00,48.03,48.14,48.02,48.13,394923.0,40.0384,40.1301,40.0301,40.1218,394923.0
2016-08-02 14:10:00,48.14,48.16,48.12,48.13,41424.0,40.1301,40.1468,40.1135,40.1218,41424.0
2016-08-02 14:20:00,48.13,48.21,48.11,48.18,114042.0,40.1218,40.1885,40.1051,40.1635,114042.0
2016-08-02 14:30:00,48.18,48.19,48.15,48.16,66959.0,40.1635,40.1718,40.1385,40.1468,66959.0
2016-08-02 14:40:00,48.16,48.25,48.15,48.23,125404.0,40.1468,40.2218,40.1385,40.2052,125404.0
2016-08-02 14:50:00,48.23,48.24,48.18,48.22,83755.0,40.2052,40.2135,40.1635,40.1968,83755.0
2016-08-02 15:00:00,48.22,48.29,48.22,48.29,71517.0,40.1968,40.2552,40.1968,40.2552,71517.0
2016-08-02 15:10:00,48.28,48.3,48.23,48.28,94033.0,40.2468,40.2635,40.2052,40.2468,94033.0
2016-08-02 15:20:00,48.27,48.31,48.27,48.3,67902.0,40.2385,40.2719,40.2385,40.2635,67902.0
2016-08-02 15:30:00,48.29,48.33,48.27,48.32,94308.0,40.2552,40.2885,40.2385,40.2802,94308.0
2016-08-02 15:40:00,48.32,48.34,48.27,48.33,135406.0,40.2802,40.2969,40.2385,40.2885,135406.0
2016-08-02 15:50:00,48.33,48.33,48.27,48.3,273363.0,40.2885,40.2885,40.2385,40.2635,273363.0
2016-08-03 09:30:00,48.37,48.37,48.06,48.21,233995.0,40.3219,40.3219,40.0634,40.1885,233995.0
2016-08-03 09:40:00,48.21,48.31,48.21,48.31,136366.0,40.1885,40.2719,40.1885,40.2719,136366.0
2016-08-03 09:50:00,48.3,48.32,48.19,48.27,95385.0,40.2635,40.2802,40.1718,40.2385,95385.0
2016-08-03 10:00:00,48.26,48.29,48.18,48.24,157708.0,40.2302,40.2552,40.1635,40.2135,157708.0
2016-08-03 10:10:00,48.24,48.34,48.22,48.27,50868.0,40.2135,40.2969,40.1968,40.2385,50868.0
2016-08-03 10:20:00,48.27,48.31,48.25,48.3,45537.0,40.2385,40.2719,40.2218,40.2635,45537.0
2016-08-03 10:30:00,48.3,48.35,48.19,48.29,196685.0,40.2635,40.3052,40.1718,40.2552,196685.0
2016-08-03 10:40:00,48.29,48.33,48.26,48.33,38853.0,40.2552,40.2885,40.2302,40.2885,38853.0
2016-08-03 10:50:00,48.33,48.37,48.29,48.29,53459.0,40.2885,40.3219,40.2552,40.2552,53459.0
2016-08-03 11:00:00,48.3,48.3,48.25,48.28,42580.0,40.2635,40.2635,40.2218,40.2468,42580.0
2016-08-03 11:10:00,48.29,48.32,48.26,48.29,49384.0,40.2552,40.2802,40.2302,40.2552,49384.0
2016-08-03 11:20:00,48.3,48.39,48.3,48.39,39141.0,40.2635,40.3385,40.2635,40.3385,39141.0
2016-08-03 11:30:00,48.38,48.45,48.37,48.44,54704.0,40.3302,40.3886,40.3219,40.3802,54704.0
2016-08-03 11:40:00,48.43,48.44,48.4,48.42,59216.0,40.3719,40.3802,40.3469,40.3636,59216.0
2016-08-03 11:50:00,48.42,48.46,48.42,48.44,32333.0,40.3636,40.3969,40.3636,40.3802,32333.0
2016-08-03 12:00:00,48.43,48.49,48.42,48.49,28159.0,40.3719,40.4219,40.3636,40.4219,28159.0
2016-08-03 12:10:00,48.48,48.5,48.46,48.5,22362.0,40.4136,40.4302,40.3969,40.4302,22362.0
2016-08-03 12:20:00,48.5,48.5,48.46,48.47,21896.0,40.4302,40.4302,40.3969,40.4052,21896.0
2016-08-03 12:30:00,48.48,48.5,48.44,48.49,72887.0,40.4136,40.4302,40.3802,40.4219,72887.0
2016-08-03 12:40:00,48.49,48.54,48.49,48.52,63235.0,40.4219,40.4636,40.4219,40.4469,63235.0
2016-08-03 12:50:00,48.51,48.52,48.49,48.52,36009.0,40.4386,40.4469,40.4219,40.4469,36009.0
2016-08-03 13:00:00,48.52,48.55,48.51,48.51,59458.0,40.4469,40.4719,40.4386,40.4386,59458.0
2016-08-03 13:10:00,48.52,48.56,48.51,48.56,46134.0,40.4469,40.4803,40.4386,40.4803,46134.0
2016-08-03 13:20:00,48.56,48.58,48.55,48.58,45663.0,40.4803,40.4969,40.4719,40.4969,45663.0
2016-08-03 13:30:00,48.58,48.6,48.58,48.58,30400.0,40.4969,40.5136,40.4969,40.4969,30400.0
2016-08-03 13:40:00,48.58,48.59,48.54,48.54,39711.0,40.4969,40.5053,40.4636,40.4636,39711.0
2016-08-03 13:50:00,48.54,48.54,48.46,48.5,423575.0,40.4636,40.4636,40.3969,40.4302,423575.0
2016-08-03 14:00:00,48.5,48.53,48.48,48.51,68810.0,40.4302,40.4552,40.4136,40.4386,68810.0
2016-08-03 14:10:00,48.5,48.51,48.43,48.43,141295.0,40.4302,40.4386,40.3719,40.3719,141295.0
2016-08-03 14:20:00,48.43,48.45,48.4,48.4,125589.0,40.3719,40.3886,40.3469,40.3469,125589.0
2016-08-03 14:30:00,48.39,48.42,48.38,48.4,39209.0,40.3385,40.3636,40.3302,40.3469,39209.0
2016-08-03 14:40:00,48.4,48.41,48.39,48.4,16329.0,40.3469,40.3552,40.3385,40.3469,16329.0
2016-08-03 14:50:00,48.4,48.45,48.39,48.43,43788.0,40.3469,40.3886,40.3385,40.3719,43788.0
2016-08-03 15:00:00,48.44,48.44,48.41,48.43,33372.0,40.3802,40.3802,40.3552,40.3719,33372.0
2016-08-03 15:10:00,48.44,48.46,48.41,48.45,55343.0,40.3802,40.3969,40.3552,40.3886,55343.0
2016-08-03 15:20:00,48.44,48.45,48.41,48.45,82180.0,40.3802,40.3886,40.3552,40.3886,82180.0
2016-08-03 15:30:00,48.44,48.45,48.41,48.42,62467.0,40.3802,40.3886,40.3552,40.3636,62467.0
2016-08-03 15:40:00,48.42,48.43,48.37,48.41,63235.0,40.3636,40.3719,40.3219,40.3552,63235.0
2016-08-03 15:50:00,48.41,48.43,48.39,48.4,426743.0,40.3552,40.3719,40.3385,40.3469,426743.0
2016-08-04 09:30:00,48.41,48.6,48.41,48.49,341675.0,40.3552,40.5136,40.3552,40.4219,341675.0
2016-08-04 09:40:00,48.49,48.56,48.42,48.44,241433.0,40.4219,40.4803,40.3636,40.3802,241433.0
2016-08-04 09:50:00,48.46,48.49,48.38,48.39,103711.0,40.3969,40.4219,40.3302,40.3385,103711.0
2016-08-04 10:00:00,48.4,48.41,48.32,48.33,83607.0,40.3469,40.3552,40.2802,40.2885,83607.0
2016-08-04 10:10:00,48.33,48.38,48.31,48.37,112281.0,40.2885,40.3302,40.2719,40.3219,112281.0
2016-08-04 10:20:00,48.37,48.41,48.34,48.39,273233.0,40.3219,40.3552,40.2969,40.3385,273233.0
2016-08-04 10:30:00,48.4,48.48,48.4,48.47,130220.0,40.3469,40.4136,40.3469,40.4052,130220.0
2016-08-04 10:40:00,48.48,48.5,48.44,48.48,92367.0,40.4136,40.4302,40.3802,40.4136,92367.0
2016-08-04 10:50:00,48.48,48.52,48.44,48.5,123951.0,40.4136,40.4469,40.3802,40.4302,123951.0
2016-08-04 11:00:00,48.48,48.53,48.46,48.52,86235.0,40.4136,40.4552,40.3969,40.4469,86235.0
2016-08-04 11:10:00,48.53,48.53,48.45,48.47,68339.0,40.4552,40.4552,40.3886,40.4052,68339.0
2016-08-04 11:20:00,48.48,48.51,48.46,48.49,73628.0,40.4136,40.4386,40.3969,40.4219,73628.0
2016-08-04 11:30:00,48.49,48.63,48.48,48.63,319693.0,40.4219,40.5386,40.4136,40.5386,319693.0
2016-08-04 11:40:00,48.64,48.66,48.58,48.63,93402.0,40.5469,40.5636,40.4969,40.5386,93402.0
2016-08-04 11:50:00,48.62,48.67,48.6,48.66,35597.0,40.5303,40.572,40.5136,40.5636,35597.0
2016-08-04 12:00:00,48.65,48.72,48.65,48.7,36360.0,40.5553,40.6136,40.5553,40.597,36360.0
2016-08-04 12:10:00,48.7,48.72,48.67,48.67,48825.0,40.597,40.6136,40.572,40.572,48825.0
2016-08-04 12:20:00,48.68,48.72,48.67,48.67,63025.0,40.5803,40.6136,40.572,40.572,63025.0
2016-08-04 12:30:00,48.67,48.72,48.66,48.69,48591.0,40.572,40.6136,40.5636,40.5886,48591.0
2016-08-04 12:40:00,48.68,48.72,48.67,48.7,21495.0,40.5803,40.6136,40.572,40.597,21495.0
2016-08-04 12:50:00,48.71,48.74,48.68,48.69,29488.0,40.6053,40.6303,40.5803,40.5886,29488.0
2016-08-04 13:00:00,48.68,48.7,48.66,48.69,50749.0,40.5803,40.597,40.5636,40.5886,50749.0
2016-08-04 13:10:00,48.68,48.7,48.67,48.68,34303.0,40.5803,40.597,40.572,40.5803,34303.0
2016-08-04 13:20:00,48.67,48.69,48.61,48.63,35993.0,40.572,40.5886,40.5219,40.5386,35993.0
2016-08-04 13:30:00,48.62,48.63,48.6,48.61,35483.0,40.5303,40.5386,40.5136,40.5219,35483.0
2016-08-04 13:40:00,48.6,48.65,48.6,48.64,15391.0,40.5136,40.5553,40.5136,40.5469,15391.0
2016-08-04 13:50:00,48.65,48.66,48.62,48.63,29035.0,40.5553,40.5636,40.5303,40.5386,29035.0
2016-08-04 14:00:00,48.63,48.65,48.61,48.65,86060.0,40.5386,40.5553,40.5219,40.5553,86060.0
2016-08-04 14:10:00,48.65,48.67,48.55,48.55,41319.0,40.5553,40.572,40.4719,40.4719,41319.0
2016-08-04 14:20:00,48.55,48.58,48.53,48.56,30863.0,40.4719,40.4969,40.4552,40.4803,30863.0
2016-08-04 14:30:00,48.57,48.6,48.56,48.57,24863.0,40.4886,40.5136,40.4803,40.4886,24863.0
2016-08-04 14:40:00,48.57,48.61,48.56,48.6,49599.0,40.4886,40.5219,40.4803,40.5136,49599.0
2016-08-04 14:50:00,48.59,48.6,48.58,48.6,16015.0,40.5053,40.5136,40.4969,40.5136,16015.0
2016-08-04 15:00:00,48.59,48.6,48.56,48.59,49361.0,40.5053,40.5136,40.4803,40.5053,49361.0
2016-08-04 15:10:00,48.59,48.59,48.54,48.58,58905.0,40.5053,40.5053,40.4636,40.4969,58905.0
2016-08-04 15:20:00,48.57,48.59,48.54,48.58,40784.0,40.4886,40.5053,40.4636,40.4969,40784.0
2016-08-04 15:30:00,48.58,48.6,48.57,48.6,69701.0,40.4969,40.5136,40.4886,40.5136,69701.0
2016-08-04 15:40:00,48.6,48.61,48.57,48.59,123165.0,40.5136,40.5219,40.4886,40.5053,123165.0
2016-08-04 15:50:00,48.59,48.6,48.57,48.59,228762.0,40.5053,40.5136,40.4886,40.5053,228762.0
2016-08-05 09:30:00,48.68,48.87,48.59,48.66,238296.0,40.5803,40.7387,40.5053,40.5636,238296.0
2016-08-05 09:40:00,48.66,48.74,48.65,48.68,147503.0,40.5636,40.6303,40.5553,40.5803,147503.0
2016-08-05 09:50:00,48.68,48.74,48.66,48.73,85964.0,40.5803,40.6303,40.5636,40.622,85964.0
2016-08-05 10:00:00,48.74,48.79,48.74,48.76,156388.0,40.6303,40.672,40.6303,40.647,156388.0
2016-08-05 10:10:00,48.76,48.82,48.75,48.77,82915.0,40.647,40.697,40.6386,40.6553,82915.0
2016-08-05 10:20:00,48.77,48.77,48.67,48.7,74321.0,40.6553,40.6553,40.572,40.597,74321.0
2016-08-05 10:30:00,48.69,48.72,48.66,48.7,42934.0,40.5886,40.6136,40.5636,40.597,42934.0
2016-08-05 10:40:00,48.71,48.76,48.69,48.75,74641.0,40.6053,40.647,40.5886,40.6386,74641.0
2016-08-05 10:50:00,48.75,48.79,48.75,48.79,41275.0,40.6386,40.672,40.6386,40.672,41275.0
2016-08-05 11:00:00,48.79,48.83,48.79,48.8,48686.0,40.672,40.7053,40.672,40.6803,48686.0
2016-08-05 11:10:00,48.81,48.82,48.77,48.79,48554.0,40.6887,40.697,40.6553,40.672,48554.0
2016-08-05 11:20:00,48.79,48.81,48.78,48.8,33081.0,40.672,40.6887,40.6637,40.6803,33081.0
2016-08-05 11:30:00,48.8,48.83,48.79,48.82,49306.0,40.6803,40.7053,40.672,40.697,49306.0
2016-08-05 11:40:00,48.81,48.83,48.77,48.78,22382.0,40.6887,40.7053,40.6553,40.6637,22382.0
2016-08-05 11:50:00,48.78,48.78,48.75,48.76,222128.0,40.6637,40.6637,40.6386,40.647,222128.0
2016-08-05 12:00:00,48.76,48.78,48.75,48.76,18819.0,40.647,40.6637,40.6386,40.647,18819.0
2016-08-05 12:10:00,48.77,48.78,48.75,48.76,51259.0,40.6553,40.6637,40.6386,40.647,51259.0
2016-08-05 12:20:00,48.75,48.76,48.72,48.73,17661.0,40.6386,40.647,40.6136,40.622,17661.0
2016-08-05 12:30:00,48.73,48.74,48.71,48.72,54694.0,40.622,40.6303,40.6053,40.6136,54694.0
2016-08-05 12:40:00,48.73,48.75,48.72,48.72,31707.0,40.622,40.6386,40.6136,40.6136,31707.0
2016-08-05 12:50:00,48.72,48.74,48.72,48.72,12754.0,40.6136,40.6303,40.6136,40.6136,12754.0
2016-08-05 13:00:00,48.72,48.73,48.72,48.73,14646.0,40.6136,40.622,40.6136,40.622,14646.0
2016-08-05 13:10:00,48.73,48.75,48.71,48.74,15582.0,40.622,40.6386,40.6053,40.6303,15582.0
2016-08-05 13:20:00,48.74,48.75,48.73,48.74,22256.0,40.6303,40.6386,40.622,40.6303,22256.0
2016-08-05 13:30:00,48.73,48.76,48.73,48.75,10900.0,40.622,40.647,40.622,40.6386,10900.0
2016-08-05 13:40:00,48.75,48.78,48.75,48.78,34406.0,40.6386,40.6637,40.6386,40.6637,34406.0
2016-08-05 13:50:00,48.78,48.79,48.77,48.77,18335.0,40.6637,40.672,40.6553,40.6553,18335.0
2016-08-05 14:00:00,48.78,48.8,48.77,48.79,118247.0,40.6637,40.6803,40.6553,40.672,118247.0
2016-08-05 14:10:00,48.79,48.8,48.76,48.77,36918.0,40.672,40.6803,40.647,40.6553,36918.0
2016-08-05 14:20:00,48.77,48.78,48.75,48.76,36848.0,40.6553,40.6637,40.6386,40.647,36848.0
2016-08-05 14:30:00,48.76,48.78,48.75,48.78,60783.0,40.647,40.6637,40.6386,40.6637,60783.0
2016-08-05 14:40:00,48.78,48.78,48.72,48.73,21665.0,40.6637,40.6637,40.6136,40.622,21665.0
2016-08-05 14:50:00,48.72,48.77,48.72,48.77,42656.0,40.6136,40.6553,40.6136,40.6553,42656.0
2016-08-05 15:00:00,48.77,48.78,48.75,48.77,35649.0,40.6553,40.6637,40.6386,40.6553,35649.0
2016-08-05 15:10:00,48.77,48.79,48.75,48.75,31831.0,40.6553,40.672,40.6386,40.6386,31831.0
2016-08-05 15:20:00,48.76,48.76,48.73,48.74,17309.0,40.647,40.647,40.622,40.6303,17309.0
2016-08-05 15:30:00,48.74,48.74,48.72,48.74,55304.0,40.6303,40.6303,40.6136,40.6303,55304.0
2016-08-05 15:40:00,48.74,48.76,48.72,48.73,147156.0,40.6303,40.647,40.6136,40.622,147156.0
2016-08-05 15:50:00,48.73,48.76,48.72,48.76,501583.0,40.622,40.647,40.6136,40.647,501583.0
2016-08-08 09:30:00,48.82,49.01,48.75,48.95,279300.0,40.697,40.8554,40.6386,40.8054,279300.0
2016-08-08 09:40:00,48.96,48.99,48.91,48.94,159517.0,40.8137,40.8387,40.772,40.797,159517.0
2016-08-08 09:50:00,48.95,48.95,48.86,48.87,37440.0,40.8054,40.8054,40.7303,40.7387,37440.0
2016-08-08 10:00:00,48.88,48.96,48.88,48.93,47710.0,40.747,40.8137,40.747,40.7887,47710.0
2016-08-08 10:10:00,48.94,48.95,48.91,48.93,45033.0,40.797,40.8054,40.772,40.7887,45033.0
2016-08-08 10:20:00,48.93,48.93,48.86,48.86,35147.0,40.7887,40.7887,40.7303,40.7303,35147.0
2016-08-08 10:30:00,48.86,48.93,48.85,48.9,54515.0,40.7303,40.7887,40.722,40.7637,54515.0
2016-08-08 10:40:00,48.91,48.92,48.9,48.91,33890.0,40.772,40.7804,40.7637,40.772,33890.0
2016-08-08 10:50:00,48.9,48.91,48.86,48.9,35961.0,40.7637,40.772,40.7303,40.7637,35961.0
2016-08-08 11:00:00,48.9,48.96,48.9,48.96,82716.0,40.7637,40.8137,40.7637,40.8137,82716.0
2016-08-08 11:10:00,48.95,48.95,48.88,48.88,41478.0,40.8054,40.8054,40.747,40.747,41478.0
2016-08-08 11:20:00,48.89,48.92,48.88,48.89,64352.0,40.7553,40.7804,40.747,40.7553,64352.0
2016-08-08 11:30:00,48.89,48.92,48.89,48.9,21503.0,40.7553,40.7804,40.7553,40.7637,21503.0
2016-08-08 11:40:00,48.9,48.91,48.89,48.9,23515.0,40.7637,40.772,40.7553,40.7637,23515.0
2016-08-08 11:50:00,48.9,48.92,48.89,48.9,17169.0,40.7637,40.7804,40.7553,40.7637,17169.0
2016-08-08 12:00:00,48.9,48.91,48.86,48.87,42484.0,40.7637,40.772,40.7303,40.7387,42484.0
2016-08-08 12:10:00,48.87,48.88,48.84,48.87,22685.0,40.7387,40.747,40.7137,40.7387,22685.0
2016-08-08 12:20:00,48.88,48.89,48.87,48.88,31876.0,40.747,40.7553,40.7387,40.747,31876.0
2016-08-08 12:30:00,48.88,48.9,48.87,48.9,21631.0,40.747,40.7637,40.7387,40.7637,21631.0
2016-08-08 12:40:00,48.9,48.9,48.85,48.86,28459.0,40.7637,40.7637,40.722,40.7303,28459.0
2016-08-08 12:50:00,48.87,48.89,48.86,48.88,27878.0,40.7387,40.7553,40.7303,40.747,27878.0
2016-08-08 13:00:00,48.88,48.89,48.86,48.88,19338.0,40.747,40.7553,40.7303,40.747,19338.0
2016-08-08 13:10:00,48.89,48.91,48.86,48.91,36692.0,40.7553,40.772,40.7303,40.772,36692.0
2016-08-08 13:20:00,48.91,48.91,48.89,48.9,38989.0,40.772,40.772,40.7553,40.7637,38989.0
2016-08-08 13:30:00,48.9,48.91,48.88,48.89,21872.0,40.7637,40.772,40.747,40.7553,21872.0
2016-08-08 13:40:00,48.9,48.91,48.88,48.9,26913.0,40.7637,40.772,40.747,40.7637,26913.0
2016-08-08 13:50:00,48.9,48.93,48.9,48.92,9959.0,40.7637,40.7887,40.7637,40.7804,9959.0
2016-08-08 14:00:00,48.92,48.93,48.89,48.9,20157.0,40.7804,40.7887,40.7553,40.7637,20157.0
2016-08-08 14:10:00,48.9,48.91,48.86,48.88,44435.0,40.7637,40.772,40.7303,40.747,44435.0
2016-08-08 14:20:00,48.88,48.88,48.83,48.84,39458.0,40.747,40.747,40.7053,40.7137,39458.0
2016-08-08 14:30:00,48.84,48.86,48.84,48.85,73424.0,40.7137,40.7303,40.7137,40.722,73424.0
2016-08-08 14:40:00,48.86,48.87,48.84,48.84,32742.0,40.7303,40.7387,40.7137,40.7137,32742.0
2016-08-08 14:50:00,48.84,48.84,48.81,48.81,35130.0,40.7137,40.7137,40.6887,40.6887,35130.0
2016-08-08 15:00:00,48.8,48.82,48.79,48.81,63429.0,40.6803,40.697,40.672,40.6887,63429.0
2016-08-08 15:10:00,48.82,48.84,48.82,48.82,21534.0,40.697,40.7137,40.697,40.697,21534.0
2016-08-08 15:20:00,48.82,48.85,48.82,48.84,19130.0,40.697,40.722,40.697,40.7137,19130.0
2016-08-08 15:30:00,48.84,48.87,48.84,48.86,118559.0,40.7137,40.7387,40.7137,40.7303,118559.0
2016-08-08 15:40:00,48.86,48.89,48.86,48.89,83137.0,40.7303,40.7553,40.7303,40.7553,83137.0
2016-08-08 15:50:00,48.89,48.89,48.85,48.86,799969.0,40.7553,40.7553,40.722,40.7303,799969.0
2016-08-09 09:30:00,48.89,49.06,48.89,49.03,323874.0,40.7553,40.8971,40.7553,40.8721,323874.0
2016-08-09 09:40:00,49.03,49.05,48.93,48.98,147805.0,40.8721,40.8887,40.7887,40.8304,147805.0
2016-08-09 09:50:00,48.98,49.02,48.95,48.97,58677.0,40.8304,40.8637,40.8054,40.822,58677.0
2016-08-09 10:00:00,48.98,48.98,48.9,48.92,95799.0,40.8304,40.8304,40.7637,40.7804,95799.0
2016-08-09 10:10:00,48.92,49.0,48.92,48.98,95565.0,40.7804,40.847,40.7804,40.8304,95565.0
2016-08-09 10:20:00,48.98,49.04,48.97,49.0,82149.0,40.8304,40.8804,40.822,40.847,82149.0
2016-08-09 10:30:00,49.0,49.02,48.96,49.0,292086.0,40.847,40.8637,40.8137,40.847,292086.0
2016-08-09 10:40:00,48.99,49.0,48.93,48.95,158227.0,40.8387,40.847,40.7887,40.8054,158227.0
2016-08-09 10:50:00,48.95,48.95,48.9,48.93,94779.0,40.8054,40.8054,40.7637,40.7887,94779.0
2016-08-09 11:00:00,48.93,48.98,48.91,48.92,69205.0,40.7887,40.8304,40.772,40.7804,69205.0
2016-08-09 11:10:00,48.92,48.94,48.9,48.91,75139.0,40.7804,40.797,40.7637,40.772,75139.0
2016-08-09 11:20:00,48.91,48.92,48.87,48.9,56165.0,40.772,40.7804,40.7387,40.7637,56165.0
2016-08-09 11:30:00,48.9,48.92,48.87,48.88,63989.0,40.7637,40.7804,40.7387,40.747,63989.0
2016-08-09 11:40:00,48.87,48.89,48.85,48.89,49789.0,40.7387,40.7553,40.722,40.7553,49789.0
2016-08-09 11:50:00,48.89,48.9,48.87,48.89,51456.0,40.7553,40.7637,40.7387,40.7553,51456.0
2016-08-09 12:00:00,48.89,48.9,48.88,48.88,26286.0,40.7553,40.7637,40.747,40.747,26286.0
2016-08-09 12:10:00,48.89,48.9,48.86,48.86,40449.0,40.7553,40.7637,40.7303,40.7303,40449.0
2016-08-09 12:20:00,48.86,48.86,48.8,48.8,55655.0,40.7303,40.7303,40.6803,40.6803,55655.0
2016-08-09 12:30:00,48.8,48.8,48.74,48.75,51523.0,40.6803,40.6803,40.6303,40.6386,51523.0
2016-08-09 12:40:00,48.75,48.78,48.74,48.77,55580.0,40.6386,40.6637,40.6303,40.6553,55580.0
2016-08-09 12:50:00,48.76,48.78,48.73,48.74,37623.0,40.647,40.6637,40.622,40.6303,37623.0
2016-08-09 13:00:00,48.74,48.77,48.74,48.75,45222.0,40.6303,40.6553,40.6303,40.6386,45222.0
2016-08-09 13:10:00,48.76,48.77,48.75,48.75,42536.0,40.647,40.6553,40.6386,40.6386,42536.0
2016-08-09 13:20:00,48.76,48.76,48.71,48.72,52963.0,40.647,40.647,40.6053,40.6136,52963.0
2016-08-09 13:30:00,48.72,48.75,48.71,48.73,50420.0,40.6136,40.6386,40.6053,40.622,50420.0
2016-08-09 13:40:00,48.72,48.72,48.69,48.7,57508.0,40.6136,40.6136,40.5886,40.597,57508.0
2016-08-09 13:50:00,48.7,48.72,48.68,48.71,42704.0,40.597,40.6136,40.5803,40.6053,42704.0
2016-08-09 14:00:00,48.7,48.71,48.68,48.7,76230.0,40.597,40.6053,40.5803,40.597,76230.0
2016-08-09 14:10:00,48.69,48.72,48.68,48.71,78112.0,40.5886,40.6136,40.5803,40.6053,78112.0
2016-08-09 14:20:00,48.71,48.72,48.68,48.68,95477.0,40.6053,40.6136,40.5803,40.5803,95477.0
2016-08-09 14:30:00,48.69,48.69,48.62,48.63,145343.0,40.5886,40.5886,40.5303,40.5386,145343.0
2016-08-09 14:40:00,48.63,48.66,48.62,48.64,97568.0,40.5386,40.5636,40.5303,40.5469,97568.0
2016-08-09 14:50:00,48.64,48.68,48.64,48.67,95147.0,40.5469,40.5803,40.5469,40.572,95147.0
2016-08-09 15:00:00,48.67,48.69,48.67,48.69,88764.0,40.572,40.5886,40.572,40.5886,88764.0
2016-08-09 15:10:00,48.69,48.69,48.66,48.69,136979.0,40.5886,40.5886,40.5636,40.5886,136979.0
2016-08-09 15:20:00,48.69,48.72,48.67,48.72,172431.0,40.5886,40.6136,40.572,40.6136,172431.0
2016-08-09 15:30:00,48.71,48.72,48.69,48.71,104204.0,40.6053,40.6136,40.5886,40.6053,104204.0
2016-08-09 15:40:00,48.7,48.73,48.69,48.73,137640.0,40.597,40.622,40.5886,40.622,137640.0
2016-08-09 15:50:00,48.73,48.73,48.69,48.7,300030.0,40.622,40.622,40.5886,40.597,300030.0
2016-08-10 09:30:00,48.81,48.93,48.75,48.81,285361.0,40.6887,40.7887,40.6386,40.6887,285361.0
2016-08-10 09:40:00,48.82,48.9,48.79,48.84,223096.0,40.697,40.7637,40.672,40.7137,223096.0
2016-08-10 09:50:00,48.83,48.88,48.81,48.84,128179.0,40.7053,40.747,40.6887,40.7137,128179.0
2016-08-10 10:00:00,48.84,48.88,48.81,48.86,71674.0,40.7137,40.747,40.6887,40.7303,71674.0
2016-08-10 10:10:00,48.87,48.87,48.82,48.83,78380.0,40.7387,40.7387,40.697,40.7053,78380.0
2016-08-10 10:20:00,48.83,48.92,48.82,48.86,110638.0,40.7053,40.7804,40.697,40.7303,110638.0
2016-08-10 10:30:00,48.85,48.95,48.84,48.88,79511.0,40.722,40.8054,40.7137,40.747,79511.0
2016-08-10 10:40:00,48.88,48.92,48.83,48.89,59577.0,40.747,40.7804,40.7053,40.7553,59577.0
2016-08-10 10:50:00,48.89,48.91,48.83,48.84,42680.0,40.7553,40.772,40.7053,40.7137,42680.0
2016-08-10 11:00:00,48.85,48.9,48.83,48.83,42446.0,40.722,40.7637,40.7053,40.7053,42446.0
2016-08-10 11:10:00,48.83,48.85,48.73,48.74,81828.0,40.7053,40.722,40.622,40.6303,81828.0
2016-08-10 11:20:00,48.74,48.75,48.71,48.74,33629.0,40.6303,40.6386,40.6053,40.6303,33629.0
2016-08-10 11:30:00,48.74,48.77,48.71,48.76,40244.0,40.6303,40.6553,40.6053,40.647,40244.0
2016-08-10 11:40:00,48.76,48.77,48.73,48.75,26687.0,40.647,40.6553,40.622,40.6386,26687.0
2016-08-10 11:50:00,48.75,48.78,48.73,48.73,37367.0,40.6386,40.6637,40.622,40.622,37367.0
2016-08-10 12:00:00,48.74,48.8,48.72,48.8,55894.0,40.6303,40.6803,40.6136,40.6803,55894.0
2016-08-10 12:10:00,48.8,48.81,48.78,48.79,19622.0,40.6803,40.6887,40.6637,40.672,19622.0
2016-08-10 12:20:00,48.8,48.8,48.75,48.75,30345.0,40.6803,40.6803,40.6386,40.6386,30345.0
2016-08-10 12:30:00,48.76,48.79,48.75,48.78,15523.0,40.647,40.672,40.6386,40.6637,15523.0
2016-08-10 12:40:00,48.78,48.78,48.73,48.75,14230.0,40.6637,40.6637,40.622,40.6386,14230.0
2016-08-10 12:50:00,48.75,48.78,48.74,48.78,11477.0,40.6386,40.6637,40.6303,40.6637,11477.0
2016-08-10 13:00:00,48.78,48.78,48.75,48.75,6847.0,40.6637,40.6637,40.6386,40.6386,6847.0
2016-08-10 13:10:00,48.75,48.75,48.7,48.71,23064.0,40.6386,40.6386,40.597,40.6053,23064.0
2016-08-10 13:20:00,48.71,48.76,48.7,48.76,10766.0,40.6053,40.647,40.597,40.647,10766.0
2016-08-10 13:30:00,48.76,48.76,48.73,48.76,15572.0,40.647,40.647,40.622,40.647,15572.0
2016-08-10 13:40:00,48.75,48.78,48.75,48.76,11006.0,40.6386,40.6637,40.6386,40.647,11006.0
2016-08-10 13:50:00,48.76,48.78,48.75,48.75,22692.0,40.647,40.6637,40.6386,40.6386,22692.0
2016-08-10 14:00:00,48.75,48.77,48.74,48.74,33777.0,40.6386,40.6553,40.6303,40.6303,33777.0
2016-08-10 14:10:00,48.75,48.75,48.68,48.69,32890.0,40.6386,40.6386,40.5803,40.5886,32890.0
2016-08-10 14:20:00,48.7,48.71,48.68,48.68,27554.0,40.597,40.6053,40.5803,40.5803,27554.0
2016-08-10 14:30:00,48.68,48.69,48.66,48.69,20376.0,40.5803,40.5886,40.5636,40.5886,20376.0
2016-08-10 14:40:00,48.69,48.72,48.68,48.72,22128.0,40.5886,40.6136,40.5803,40.6136,22128.0
2016-08-10 14:50:00,48.71,48.73,48.7,48.7,21827.0,40.6053,40.622,40.597,40.597,21827.0
2016-08-10 15:00:00,48.71,48.73,48.69,48.73,26075.0,40.6053,40.622,40.5886,40.622,26075.0
2016-08-10 15:10:00,48.72,48.75,48.72,48.74,88476.0,40.6136,40.6386,40.6136,40.6303,88476.0
2016-08-10 15:20:00,48.73,48.78,48.73,48.76,26324.0,40.622,40.6637,40.622,40.647,26324.0
2016-08-10 15:30:00,48.76,48.77,48.73,48.73,52428.0,40.647,40.6553,40.622,40.622,52428.0
2016-08-10 15:40:00,48.73,48.75,48.7,48.71,84547.0,40.622,40.6386,40.597,40.6053,84547.0
2016-08-10 15:50:00,48.71,48.75,48.69,48.75,155700.0,40.6053,40.6386,40.5886,40.6386,155700.0
2016-08-11 09:30:00,48.97,48.97,48.83,48.87,152972.0,40.822,40.822,40.7053,40.7387,152972.0
2016-08-11 09:40:00,48.89,48.94,48.86,48.89,86740.0,40.7553,40.797,40.7303,40.7553,86740.0
2016-08-11 09:50:00,48.89,48.94,48.85,48.85,235253.0,40.7553,40.797,40.722,40.722,235253.0
2016-08-11 10:00:00,48.84,48.9,48.72,48.73,156118.0,40.7137,40.7637,40.6136,40.622,156118.0
2016-08-11 10:10:00,48.73,48.77,48.68,48.74,86391.0,40.622,40.6553,40.5803,40.6303,86391.0
2016-08-11 10:20:00,48.74,48.82,48.74,48.81,34686.0,40.6303,40.697,40.6303,40.6887,34686.0
2016-08-11 10:30:00,48.8,48.93,48.8,48.92,95132.0,40.6803,40.7887,40.6803,40.7804,95132.0
2016-08-11 10:40:00,48.92,48.93,48.89,48.91,49516.0,40.7804,40.7887,40.7553,40.772,49516.0
2016-08-11 10:50:00,48.92,48.96,48.89,48.91,87945.0,40.7804,40.8137,40.7553,40.772,87945.0
2016-08-11 11:00:00,48.91,48.93,48.83,48.88,33359.0,40.772,40.7887,40.7053,40.747,33359.0
2016-08-11 11:10:00,48.89,48.89,48.85,48.88,43472.0,40.7553,40.7553,40.722,40.747,43472.0
2016-08-11 11:20:00,48.88,48.91,48.85,48.91,76258.0,40.747,40.772,40.722,40.772,76258.0
2016-08-11 11:30:00,48.91,48.92,48.89,48.9,36066.0,40.772,40.7804,40.7553,40.7637,36066.0
2016-08-11 11:40:00,48.91,48.94,48.88,48.94,24700.0,40.772,40.797,40.747,40.797,24700.0
2016-08-11 11:50:00,48.94,48.96,48.91,48.92,28660.0,40.797,40.8137,40.772,40.7804,28660.0
2016-08-11 12:00:00,48.93,48.96,48.91,48.96,26470.0,40.7887,40.8137,40.772,40.8137,26470.0
2016-08-11 12:10:00,48.96,48.98,48.94,48.95,55450.0,40.8137,40.8304,40.797,40.8054,55450.0
2016-08-11 12:20:00,48.95,49.0,48.95,48.99,44863.0,40.8054,40.847,40.8054,40.8387,44863.0
2016-08-11 12:30:00,48.99,49.01,48.97,48.97,16373.0,40.8387,40.8554,40.822,40.822,16373.0
2016-08-11 12:40:00,48.97,48.99,48.96,48.96,25357.0,40.822,40.8387,40.8137,40.8137,25357.0
2016-08-11 12:50:00,48.97,48.99,48.96,48.98,4397.0,40.822,40.8387,40.8137,40.8304,4397.0
2016-08-11 13:00:00,48.98,49.01,48.97,49.01,7473.0,40.8304,40.8554,40.822,40.8554,7473.0
2016-08-11 13:10:00,49.01,49.01,48.97,48.97,20379.0,40.8554,40.8554,40.822,40.822,20379.0
2016-08-11 13:20:00,48.97,48.98,48.96,48.97,10369.0,40.822,40.8304,40.8137,40.822,10369.0
2016-08-11 13:30:00,48.97,48.98,48.95,48.96,48433.0,40.822,40.8304,40.8054,40.8137,48433.0
2016-08-11 13:40:00,48.95,48.97,48.95,48.97,23915.0,40.8054,40.822,40.8054,40.822,23915.0
2016-08-11 13:50:00,48.98,48.99,48.97,48.97,28956.0,40.8304,40.8387,40.822,40.822,28956.0
2016-08-11 14:00:00,48.97,49.0,48.97,48.97,40635.0,40.822,40.847,40.822,40.822,40635.0
2016-08-11 14:10:00,48.98,49.02,48.98,48.99,44536.0,40.8304,40.8637,40.8304,40.8387,44536.0
2016-08-11 14:20:00,48.99,49.02,48.98,48.99,15771.0,40.8387,40.8637,40.8304,40.8387,15771.0
2016-08-11 14:30:00,49.0,49.01,48.98,48.98,24194.0,40.847,40.8554,40.8304,40.8304,24194.0
2016-08-11 14:40:00,48.99,49.0,48.97,48.98,31556.0,40.8387,40.847,40.822,40.8304,31556.0
2016-08-11 14:50:00,48.98,49.0,48.9,48.93,54963.0,40.8304,40.847,40.7637,40.7887,54963.0
2016-08-11 15:00:00,48.94,48.96,48.93,48.96,43009.0,40.797,40.8137,40.7887,40.8137,43009.0
2016-08-11 15:10:00,48.95,48.96,48.92,48.94,31850.0,40.8054,40.8137,40.7804,40.797,31850.0
2016-08-11 15:20:00,48.95,48.96,48.91,48.92,52634.0,40.8054,40.8137,40.772,40.7804,52634.0
2016-08-11 15:30:00,48.93,48.97,48.92,48.97,70393.0,40.7887,40.822,40.7804,40.822,70393.0
2016-08-11 15:40:00,48.97,49.03,48.96,48.98,122412.0,40.822,40.8721,40.8137,40.8304,122412.0
2016-08-11 15:50:00,48.98,49.0,48.96,48.96,327010.0,40.8304,40.847,40.8137,40.8137,327010.0
2016-08-12 09:30:00,48.94,48.97,48.85,48.86,126004.0,40.797,40.822,40.722,40.7303,126004.0
2016-08-12 09:40:00,48.87,48.95,48.8,48.88,107601.0,40.7387,40.8054,40.6803,40.747,107601.0
2016-08-12 09:50:00,48.88,48.95,48.88,48.91,55894.0,40.747,40.8054,40.747,40.772,55894.0
2016-08-12 10:00:00,48.91,48.98,48.89,48.95,188943.0,40.772,40.8304,40.7553,40.8054,188943.0
2016-08-12 10:10:00,48.95,48.99,48.94,48.96,71225.0,40.8054,40.8387,40.797,40.8137,71225.0
2016-08-12 10:20:00,48.96,48.96,48.88,48.89,43044.0,40.8137,40.8137,40.747,40.7553,43044.0
2016-08-12 10:30:00,48.89,48.9,48.86,48.89,45366.0,40.7553,40.7637,40.7303,40.7553,45366.0
2016-08-12 10:40:00,48.89,48.9,48.83,48.83,45236.0,40.7553,40.7637,40.7053,40.7053,45236.0
2016-08-12 10:50:00,48.83,48.87,48.82,48.83,63622.0,40.7053,40.7387,40.697,40.7053,63622.0
2016-08-12 11:00:00,48.83,48.85,48.81,48.81,32906.0,40.7053,40.722,40.6887,40.6887,32906.0
2016-08-12 11:10:00,48.81,48.84,48.79,48.81,34566.0,40.6887,40.7137,40.672,40.6887,34566.0
2016-08-12 11:20:00,48.81,48.82,48.76,48.78,15563.0,40.6887,40.697,40.647,40.6637,15563.0
2016-08-12 11:30:00,48.79,48.79,48.72,48.72,24232.0,40.672,40.672,40.6136,40.6136,24232.0
2016-08-12 11:40:00,48.72,48.72,48.67,48.7,84709.0,40.6136,40.6136,40.572,40.597,84709.0
2016-08-12 11:50:00,48.69,48.7,48.62,48.62,37550.0,40.5886,40.597,40.5303,40.5303,37550.0
2016-08-12 12:00:00,48.62,48.62,48.54,48.55,118988.0,40.5303,40.5303,40.4636,40.4719,118988.0
2016-08-12 12:10:00,48.55,48.56,48.47,48.47,98732.0,40.4719,40.4803,40.4052,40.4052,98732.0
2016-08-12 12:20:00,48.47,48.48,48.44,48.44,94765.0,40.4052,40.4136,40.3802,40.3802,94765.0
2016-08-12 12:30:00,48.44,48.48,48.44,48.46,27194.0,40.3802,40.4136,40.3802,40.3969,27194.0
2016-08-12 12:40:00,48.47,48.47,48.41,48.41,23493.0,40.4052,40.4052,40.3552,40.3552,23493.0
2016-08-12 12:50:00,48.41,48.44,48.4,48.41,136767.0,40.3552,40.3802,40.3469,40.3552,136767.0
2016-08-12 13:00:00,48.41,48.41,48.36,48.36,38539.0,40.3552,40.3552,40.3135,40.3135,38539.0
2016-08-12 13:10:00,48.35,48.42,48.35,48.41,43157.0,40.3052,40.3636,40.3052,40.3552,43157.0
2016-08-12 13:20:00,48.41,48.42,48.37,48.4,58524.0,40.3552,40.3636,40.3219,40.3469,58524.0
2016-08-12 13:30:00,48.4,48.41,48.38,48.38,52892.0,40.3469,40.3552,40.3302,40.3302,52892.0
2016-08-12 13:40:00,48.39,48.4,48.37,48.37,40262.0,40.3385,40.3469,40.3219,40.3219,40262.0
2016-08-12 13:50:00,48.37,48.37,48.32,48.33,104034.0,40.3219,40.3219,40.2802,40.2885,104034.0
2016-08-12 14:00:00,48.33,48.39,48.33,48.38,55994.0,40.2885,40.3385,40.2885,40.3302,55994.0
2016-08-12 14:10:00,48.38,48.41,48.37,48.39,55868.0,40.3302,40.3552,40.3219,40.3385,55868.0
2016-08-12 14:20:00,48.38,48.39,48.36,48.37,55615.0,40.3302,40.3385,40.3135,40.3219,55615.0
2016-08-12 14:30:00,48.37,48.38,48.35,48.35,47750.0,40.3219,40.3302,40.3052,40.3052,47750.0
2016-08-12 14:40:00,48.35,48.39,48.34,48.38,79868.0,40.3052,40.3385,40.2969,40.3302,79868.0
2016-08-12 14:50:00,48.38,48.4,48.36,48.38,59259.0,40.3302,40.3469,40.3135,40.3302,59259.0
2016-08-12 15:00:00,48.37,48.4,48.36,48.38,75056.0,40.3219,40.3469,40.3135,40.3302,75056.0
2016-08-12 15:10:00,48.38,48.38,48.34,48.34,80969.0,40.3302,40.3302,40.2969,40.2969,80969.0
2016-08-12 15:20:00,48.34,48.37,48.33,48.37,94971.0,40.2969,40.3219,40.2885,40.3219,94971.0
2016-08-12 15:30:00,48.37,48.43,48.36,48.41,114805.0,40.3219,40.3719,40.3135,40.3552,114805.0
2016-08-12 15:40:00,48.41,48.43,48.4,48.42,158191.0,40.3552,40.3719,40.3469,40.3636,158191.0
2016-08-12 15:50:00,48.42,48.43,48.4,48.41,446779.0,40.3636,40.3719,40.3469,40.3552,446779.0
2016-08-15 09:30:00,48.59,48.74,48.56,48.74,246734.0,40.5053,40.6303,40.4803,40.6303,246734.0
2016-08-15 09:40:00,48.74,48.76,48.71,48.75,75200.0,40.6303,40.647,40.6053,40.6386,75200.0
2016-08-15 09:50:00,48.75,48.78,48.66,48.7,65985.0,40.6386,40.6637,40.5636,40.597,65985.0
2016-08-15 10:00:00,48.69,48.74,48.69,48.74,22130.0,40.5886,40.6303,40.5886,40.6303,22130.0
2016-08-15 10:10:00,48.74,48.8,48.72,48.79,34928.0,40.6303,40.6803,40.6136,40.672,34928.0
2016-08-15 10:20:00,48.79,48.86,48.79,48.83,92937.0,40.672,40.7303,40.672,40.7053,92937.0
2016-08-15 10:30:00,48.84,48.9,48.84,48.87,41808.0,40.7137,40.7637,40.7137,40.7387,41808.0
2016-08-15 10:40:00,48.88,48.92,48.86,48.91,53202.0,40.747,40.7804,40.7303,40.772,53202.0
2016-08-15 10:50:00,48.91,48.92,48.9,48.9,60758.0,40.772,40.7804,40.7637,40.7637,60758.0
2016-08-15 11:00:00,48.91,48.92,48.89,48.92,20514.0,40.772,40.7804,40.7553,40.7804,20514.0
2016-08-15 11:10:00,48.93,48.99,48.92,48.99,20068.0,40.7887,40.8387,40.7804,40.8387,20068.0
2016-08-15 11:20:00,49.0,49.03,49.0,49.03,77049.0,40.847,40.8721,40.847,40.8721,77049.0
2016-08-15 11:30:00,49.03,49.03,48.98,48.99,69562.0,40.8721,40.8721,40.8304,40.8387,69562.0
2016-08-15 11:40:00,48.98,48.99,48.94,48.94,11091.0,40.8304,40.8387,40.797,40.797,11091.0
2016-08-15 11:50:00,48.95,48.95,48.92,48.95,30515.0,40.8054,40.8054,40.7804,40.8054,30515.0
2016-08-15 12:00:00,48.95,49.0,48.95,49.0,70985.0,40.8054,40.847,40.8054,40.847,70985.0
2016-08-15 12:10:00,48.99,49.0,48.96,48.99,36874.0,40.8387,40.847,40.8137,40.8387,36874.0
2016-08-15 12:20:00,48.99,49.03,48.99,49.02,35138.0,40.8387,40.8721,40.8387,40.8637,35138.0
2016-08-15 12:30:00,49.01,49.02,48.99,48.99,21928.0,40.8554,40.8637,40.8387,40.8387,21928.0
2016-08-15 12:40:00,48.99,49.0,48.96,48.97,33058.0,40.8387,40.847,40.8137,40.822,33058.0
2016-08-15 12:50:00,48.98,48.98,48.94,48.95,38433.0,40.8304,40.8304,40.797,40.8054,38433.0
2016-08-15 13:00:00,48.96,48.96,48.93,48.93,15445.0,40.8137,40.8137,40.7887,40.7887,15445.0
2016-08-15 13:10:00,48.94,48.97,48.93,48.96,18586.0,40.797,40.822,40.7887,40.8137,18586.0
2016-08-15 13:20:00,48.96,48.99,48.94,48.99,17908.0,40.8137,40.8387,40.797,40.8387,17908.0
2016-08-15 13:30:00,48.99,48.99,48.95,48.95,24818.0,40.8387,40.8387,40.8054,40.8054,24818.0
2016-08-15 13:40:00,48.95,48.96,48.93,48.95,37195.0,40.8054,40.8137,40.7887,40.8054,37195.0
2016-08-15 13:50:00,48.95,48.95,48.92,48.93,24233.0,40.8054,40.8054,40.7804,40.7887,24233.0
2016-08-15 14:00:00,48.93,48.93,48.91,48.91,35143.0,40.7887,40.7887,40.772,40.772,35143.0
2016-08-15 14:10:00,48.91,48.92,48.89,48.91,60901.0,40.772,40.7804,40.7553,40.772,60901.0
2016-08-15 14:20:00,48.91,48.95,48.9,48.94,36054.0,40.772,40.8054,40.7637,40.797,36054.0
2016-08-15 14:30:00,48.94,48.95,48.92,48.93,34991.0,40.797,40.8054,40.7804,40.7887,34991.0
2016-08-15 14:40:00,48.93,48.96,48.92,48.94,28873.0,40.7887,40.8137,40.7804,40.797,28873.0
2016-08-15 14:50:00,48.95,48.96,48.92,48.93,34454.0,40.8054,40.8137,40.7804,40.7887,34454.0
2016-08-15 15:00:00,48.93,48.95,48.92,48.95,27307.0,40.7887,40.8054,40.7804,40.8054,27307.0
2016-08-15 15:10:00,48.95,48.96,48.91,48.93,77935.0,40.8054,40.8137,40.772,40.7887,77935.0
2016-08-15 15:20:00,48.93,48.95,48.92,48.94,58111.0,40.7887,40.8054,40.7804,40.797,58111.0
2016-08-15 15:30:00,48.95,48.95,48.92,48.92,84242.0,40.8054,40.8054,40.7804,40.7804,84242.0
2016-08-15 15:40:00,48.92,48.95,48.9,48.91,130017.0,40.7804,40.8054,40.7637,40.772,130017.0
2016-08-15 15:50:00,48.91,48.91,48.86,48.88,270466.0,40.772,40.772,40.7303,40.747,270466.0
2016-08-16 09:30:00,48.99,49.18,48.98,49.07,203566.0,40.8387,40.9971,40.8304,40.9054,203566.0
2016-08-16 09:40:00,49.06,49.18,49.05,49.17,140608.0,40.8971,40.9971,40.8887,40.9888,140608.0
2016-08-16 09:50:00,49.15,49.16,49.05,49.06,372524.0,40.9721,40.9804,40.8887,40.8971,372524.0
2016-08-16 10:00:00,49.05,49.09,49.01,49.01,113423.0,40.8887,40.9221,40.8554,40.8554,113423.0
2016-08-16 10:10:00,49.02,49.07,48.99,48.99,81221.0,40.8637,40.9054,40.8387,40.8387,81221.0
2016-08-16 10:20:00,48.98,48.99,48.93,48.94,38391.0,40.8304,40.8387,40.7887,40.797,38391.0
2016-08-16 10:30:00,48.94,49.02,48.93,49.01,51850.0,40.797,40.8637,40.7887,40.8554,51850.0
2016-08-16 10:40:00,49.01,49.04,49.0,49.03,36654.0,40.8554,40.8804,40.847,40.8721,36654.0
2016-08-16 10:50:00,49.03,49.06,48.97,48.99,51526.0,40.8721,40.8971,40.822,40.8387,51526.0
2016-08-16 11:00:00,48.99,49.01,48.98,49.0,37577.0,40.8387,40.8554,40.8304,40.847,37577.0
2016-08-16 11:10:00,48.99,49.02,48.98,49.01,38479.0,40.8387,40.8637,40.8304,40.8554,38479.0
2016-08-16 11:20:00,49.01,49.01,48.96,48.96,50513.0,40.8554,40.8554,40.8137,40.8137,50513.0
2016-08-16 11:30:00,48.97,49.0,48.96,48.99,101935.0,40.822,40.847,40.8137,40.8387,101935.0
2016-08-16 11:40:00,48.99,49.0,48.97,48.98,39025.0,40.8387,40.847,40.822,40.8304,39025.0
2016-08-16 11:50:00,48.98,49.01,48.97,48.98,20183.0,40.8304,40.8554,40.822,40.8304,20183.0
2016-08-16 12:00:00,48.98,48.99,48.93,48.93,73876.0,40.8304,40.8387,40.7887,40.7887,73876.0
2016-08-16 12:10:00,48.94,48.97,48.93,48.95,32413.0,40.797,40.822,40.7887,40.8054,32413.0
2016-08-16 12:20:00,48.95,48.96,48.92,48.93,30013.0,40.8054,40.8137,40.7804,40.7887,30013.0
2016-08-16 12:30:00,48.92,48.94,48.9,48.91,19023.0,40.7804,40.797,40.7637,40.772,19023.0
2016-08-16 12:40:00,48.91,48.94,48.9,48.93,87200.0,40.772,40.797,40.7637,40.7887,87200.0
2016-08-16 12:50:00,48.93,48.93,48.89,48.9,23204.0,40.7887,40.7887,40.7553,40.7637,23204.0
2016-08-16 13:00:00,48.91,48.94,48.91,48.92,12418.0,40.772,40.797,40.772,40.7804,12418.0
2016-08-16 13:10:00,48.92,48.92,48.89,48.89,36471.0,40.7804,40.7804,40.7553,40.7553,36471.0
2016-08-16 13:20:00,48.89,48.9,48.87,48.89,234584.0,40.7553,40.7637,40.7387,40.7553,234584.0
2016-08-16 13:30:00,48.88,48.88,48.85,48.85,67338.0,40.747,40.747,40.722,40.722,67338.0
2016-08-16 13:40:00,48.85,48.86,48.83,48.85,68706.0,40.722,40.7303,40.7053,40.722,68706.0
2016-08-16 13:50:00,48.86,48.87,48.85,48.85,54438.0,40.7303,40.7387,40.722,40.722,54438.0
2016-08-16 14:00:00,48.85,48.86,48.83,48.83,95893.0,40.722,40.7303,40.7053,40.7053,95893.0
2016-08-16 14:10:00,48.83,48.84,48.76,48.79,69141.0,40.7053,40.7137,40.647,40.672,69141.0
2016-08-16 14:20:00,48.78,48.78,48.74,48.78,149400.0,40.6637,40.6637,40.6303,40.6637,149400.0
2016-08-16 14:30:00,48.77,48.78,48.71,48.74,36972.0,40.6553,40.6637,40.6053,40.6303,36972.0
2016-08-16 14:40:00,48.73,48.74,48.7,48.72,30552.0,40.622,40.6303,40.597,40.6136,30552.0
2016-08-16 14:50:00,48.72,48.78,48.71,48.77,70802.0,40.6136,40.6637,40.6053,40.6553,70802.0
2016-08-16 15:00:00,48.77,48.8,48.76,48.79,62451.0,40.6553,40.6803,40.647,40.672,62451.0
2016-08-16 15:10:00,48.79,48.8,48.75,48.77,57354.0,40.672,40.6803,40.6386,40.6553,57354.0
2016-08-16 15:20:00,48.77,48.78,48.75,48.75,31956.0,40.6553,40.6637,40.6386,40.6386,31956.0
2016-08-16 15:30:00,48.75,48.76,48.72,48.72,110792.0,40.6386,40.647,40.6136,40.6136,110792.0
2016-08-16 15:40:00,48.73,48.74,48.71,48.71,116013.0,40.622,40.6303,40.6053,40.6053,116013.0
2016-08-16 15:50:00,48.71,48.72,48.63,48.63,270323.0,40.6053,40.6136,40.5386,40.5386,270323.0
2016-08-17 09:30:00,48.61,48.67,48.39,48.42,245437.0,40.5219,40.572,40.3385,40.3636,245437.0
2016-08-17 09:40:00,48.42,48.47,48.36,48.47,161612.0,40.3636,40.4052,40.3135,40.4052,161612.0
2016-08-17 09:50:00,48.46,48.48,48.42,48.43,74072.0,40.3969,40.4136,40.3636,40.3719,74072.0
2016-08-17 10:00:00,48.42,48.45,48.4,48.4,60555.0,40.3636,40.3886,40.3469,40.3469,60555.0
2016-08-17 10:10:00,48.4,48.44,48.37,48.42,76527.0,40.3469,40.3802,40.3219,40.3636,76527.0
2016-08-17 10:20:00,48.41,48.43,48.37,48.42,40472.0,40.3552,40.3719,40.3219,40.3636,40472.0
2016-08-17 10:30:00,48.42,48.48,48.36,48.36,115835.0,40.3636,40.4136,40.3135,40.3135,115835.0
2016-08-17 10:40:00,48.36,48.42,48.32,48.4,55363.0,40.3135,40.3636,40.2802,40.3469,55363.0
2016-08-17 10:50:00,48.38,48.38,48.23,48.29,137434.0,40.3302,40.3302,40.2052,40.2552,137434.0
2016-08-17 11:00:00,48.29,48.35,48.29,48.31,74914.0,40.2552,40.3052,40.2552,40.2719,74914.0
2016-08-17 11:10:00,48.32,48.38,48.32,48.35,42068.0,40.2802,40.3302,40.2802,40.3052,42068.0
2016-08-17 11:20:00,48.35,48.37,48.28,48.3,82871.0,40.3052,40.3219,40.2468,40.2635,82871.0
2016-08-17 11:30:00,48.3,48.33,48.23,48.24,58457.0,40.2635,40.2885,40.2052,40.2135,58457.0
2016-08-17 11:40:00,48.24,48.26,48.22,48.22,62811.0,40.2135,40.2302,40.1968,40.1968,62811.0
2016-08-17 11:50:00,48.23,48.26,48.2,48.25,68944.0,40.2052,40.2302,40.1802,40.2218,68944.0
2016-08-17 12:00:00,48.24,48.3,48.24,48.3,30128.0,40.2135,40.2635,40.2135,40.2635,30128.0
2016-08-17 12:10:00,48.3,48.34,48.3,48.34,41778.0,40.2635,40.2969,40.2635,40.2969,41778.0
2016-08-17 12:20:00,48.34,48.37,48.32,48.35,18199.0,40.2969,40.3219,40.2802,40.3052,18199.0
2016-08-17 12:30:00,48.35,48.36,48.32,48.35,41674.0,40.3052,40.3135,40.2802,40.3052,41674.0
2016-08-17 12:40:00,48.34,48.44,48.34,48.44,80519.0,40.2969,40.3802,40.2969,40.3802,80519.0
2016-08-17 12:50:00,48.45,48.48,48.45,48.47,52016.0,40.3886,40.4136,40.3886,40.4052,52016.0
2016-08-17 13:00:00,48.47,48.51,48.46,48.5,55394.0,40.4052,40.4386,40.3969,40.4302,55394.0
2016-08-17 13:10:00,48.5,48.51,48.49,48.49,12818.0,40.4302,40.4386,40.4219,40.4219,12818.0
2016-08-17 13:20:00,48.48,48.49,48.46,48.47,13639.0,40.4136,40.4219,40.3969,40.4052,13639.0
2016-08-17 13:30:00,48.47,48.55,48.47,48.55,41046.0,40.4052,40.4719,40.4052,40.4719,41046.0
2016-08-17 13:40:00,48.56,48.58,48.49,48.51,48228.0,40.4803,40.4969,40.4219,40.4386,48228.0
2016-08-17 13:50:00,48.51,48.52,48.48,48.49,46464.0,40.4386,40.4469,40.4136,40.4219,46464.0
2016-08-17 14:00:00,48.5,48.59,48.38,48.57,149156.0,40.4302,40.5053,40.3302,40.4886,149156.0
2016-08-17 14:10:00,48.57,48.72,48.57,48.6,112603.0,40.4886,40.6136,40.4886,40.5136,112603.0
2016-08-17 14:20:00,48.61,48.62,48.53,48.57,98959.0,40.5219,40.5303,40.4552,40.4886,98959.0
2016-08-17 14:30:00,48.57,48.57,48.51,48.53,79303.0,40.4886,40.4886,40.4386,40.4552,79303.0
2016-08-17 14:40:00,48.52,48.55,48.49,48.52,48458.0,40.4469,40.4719,40.4219,40.4469,48458.0
2016-08-17 14:50:00,48.52,48.54,48.5,48.53,68288.0,40.4469,40.4636,40.4302,40.4552,68288.0
2016-08-17 15:00:00,48.54,48.56,48.51,48.52,69098.0,40.4636,40.4803,40.4386,40.4469,69098.0
2016-08-17 15:10:00,48.52,48.54,48.5,48.52,56266.0,40.4469,40.4636,40.4302,40.4469,56266.0
2016-08-17 15:20:00,48.52,48.56,48.51,48.55,56138.0,40.4469,40.4803,40.4386,40.4719,56138.0
2016-08-17 15:30:00,48.55,48.61,48.55,48.61,85829.0,40.4719,40.5219,40.4719,40.5219,85829.0
2016-08-17 15:40:00,48.61,48.64,48.58,48.64,90932.0,40.5219,40.5469,40.4969,40.5469,90932.0
2016-08-17 15:50:00,48.63,48.64,48.58,48.59,199206.0,40.5386,40.5469,40.4969,40.5053,199206.0
2016-08-18 09:30:00,48.63,48.7,48.61,48.68,272505.0,40.5386,40.597,40.5219,40.5803,272505.0
2016-08-18 09:40:00,48.67,48.67,48.61,48.64,104139.0,40.572,40.572,40.5219,40.5469,104139.0
2016-08-18 09:50:00,48.65,48.71,48.62,48.7,45784.0,40.5553,40.6053,40.5303,40.597,45784.0
2016-08-18 10:00:00,48.7,48.8,48.67,48.73,83406.0,40.597,40.6803,40.572,40.622,83406.0
2016-08-18 10:10:00,48.72,48.74,48.7,48.72,35503.0,40.6136,40.6303,40.597,40.6136,35503.0
2016-08-18 10:20:00,48.72,48.74,48.68,48.69,24662.0,40.6136,40.6303,40.5803,40.5886,24662.0
2016-08-18 10:30:00,48.7,48.74,48.66,48.69,34841.0,40.597,40.6303,40.5636,40.5886,34841.0
2016-08-18 10:40:00,48.69,48.7,48.65,48.65,42291.0,40.5886,40.597,40.5553,40.5553,42291.0
2016-08-18 10:50:00,48.66,48.74,48.65,48.73,49558.0,40.5636,40.6303,40.5553,40.622,49558.0
2016-08-18 11:00:00,48.73,48.74,48.69,48.71,26736.0,40.622,40.6303,40.5886,40.6053,26736.0
2016-08-18 11:10:00,48.71,48.72,48.68,48.69,28380.0,40.6053,40.6136,40.5803,40.5886,28380.0
2016-08-18 11:20:00,48.69,48.74,48.68,48.73,42069.0,40.5886,40.6303,40.5803,40.622,42069.0
2016-08-18 11:30:00,48.73,48.85,48.7,48.79,147419.0,40.622,40.722,40.597,40.672,147419.0
2016-08-18 11:40:00,48.79,48.8,48.75,48.78,65286.0,40.672,40.6803,40.6386,40.6637,65286.0
2016-08-18 11:50:00,48.78,48.8,48.74,48.75,59682.0,40.6637,40.6803,40.6303,40.6386,59682.0
2016-08-18 12:00:00,48.75,48.75,48.69,48.71,436231.0,40.6386,40.6386,40.5886,40.6053,436231.0
2016-08-18 12:10:00,48.71,48.72,48.68,48.7,53442.0,40.6053,40.6136,40.5803,40.597,53442.0
2016-08-18 12:20:00,48.69,48.7,48.65,48.65,56092.0,40.5886,40.597,40.5553,40.5553,56092.0
2016-08-18 12:30:00,48.65,48.67,48.64,48.66,28796.0,40.5553,40.572,40.5469,40.5636,28796.0
2016-08-18 12:40:00,48.66,48.7,48.66,48.69,44141.0,40.5636,40.597,40.5636,40.5886,44141.0
2016-08-18 12:50:00,48.69,48.69,48.66,48.66,7316.0,40.5886,40.5886,40.5636,40.5636,7316.0
2016-08-18 13:00:00,48.67,48.73,48.66,48.71,34711.0,40.572,40.622,40.5636,40.6053,34711.0
2016-08-18 13:10:00,48.72,48.73,48.69,48.69,49183.0,40.6136,40.622,40.5886,40.5886,49183.0
2016-08-18 13:20:00,48.68,48.72,48.68,48.72,40848.0,40.5803,40.6136,40.5803,40.6136,40848.0
2016-08-18 13:30:00,48.72,48.75,48.71,48.75,35233.0,40.6136,40.6386,40.6053,40.6386,35233.0
2016-08-18 13:40:00,48.75,48.76,48.7,48.72,383330.0,40.6386,40.647,40.597,40.6136,383330.0
2016-08-18 13:50:00,48.72,48.77,48.72,48.76,22172.0,40.6136,40.6553,40.6136,40.647,22172.0
2016-08-18 14:00:00,48.77,48.78,48.75,48.78,34290.0,40.6553,40.6637,40.6386,40.6637,34290.0
2016-08-18 14:10:00,48.78,48.8,48.76,48.79,20652.0,40.6637,40.6803,40.647,40.672,20652.0
2016-08-18 14:20:00,48.8,48.82,48.79,48.8,16048.0,40.6803,40.697,40.672,40.6803,16048.0
2016-08-18 14:30:00,48.79,48.8,48.76,48.79,67771.0,40.672,40.6803,40.647,40.672,67771.0
2016-08-18 14:40:00,48.78,48.81,48.78,48.81,38703.0,40.6637,40.6887,40.6637,40.6887,38703.0
2016-08-18 14:50:00,48.81,48.81,48.78,48.81,23310.0,40.6887,40.6887,40.6637,40.6887,23310.0
2016-08-18 15:00:00,48.81,48.85,48.8,48.84,37105.0,40.6887,40.722,40.6803,40.7137,37105.0
2016-08-18 15:10:00,48.85,48.85,48.83,48.85,32559.0,40.722,40.722,40.7053,40.722,32559.0
2016-08-18 15:20:00,48.85,48.87,48.84,48.86,32507.0,40.722,40.7387,40.7137,40.7303,32507.0
2016-08-18 15:30:00,48.86,48.86,48.84,48.86,45855.0,40.7303,40.7303,40.7137,40.7303,45855.0
2016-08-18 15:40:00,48.85,48.87,48.83,48.84,86675.0,40.722,40.7387,40.7053,40.7137,86675.0
2016-08-18 15:50:00,48.83,48.91,48.83,48.91,338899.0,40.7053,40.772,40.7053,40.772,338899.0
2016-08-19 09:30:00,48.8,48.8,48.53,48.56,168671.0,40.6803,40.6803,40.4552,40.4803,168671.0
2016-08-19 09:40:00,48.55,48.59,48.51,48.52,214250.0,40.4719,40.5053,40.4386,40.4469,214250.0
2016-08-19 09:50:00,48.52,48.66,48.52,48.64,164478.0,40.4469,40.5636,40.4469,40.5469,164478.0
2016-08-19 10:00:00,48.65,48.75,48.64,48.74,58293.0,40.5553,40.6386,40.5469,40.6303,58293.0
2016-08-19 10:10:00,48.73,48.78,48.7,48.78,21667.0,40.622,40.6637,40.597,40.6637,21667.0
2016-08-19 10:20:00,48.78,48.84,48.78,48.83,75858.0,40.6637,40.7137,40.6637,40.7053,75858.0
2016-08-19 10:30:00,48.83,48.86,48.82,48.83,84829.0,40.7053,40.7303,40.697,40.7053,84829.0
2016-08-19 10:40:00,48.83,48.88,48.82,48.85,235582.0,40.7053,40.747,40.697,40.722,235582.0
2016-08-19 10:50:00,48.85,48.86,48.82,48.86,48068.0,40.722,40.7303,40.697,40.7303,48068.0
2016-08-19 11:00:00,48.85,48.86,48.82,48.85,73596.0,40.722,40.7303,40.697,40.722,73596.0
2016-08-19 11:10:00,48.85,48.87,48.85,48.86,45260.0,40.722,40.7387,40.722,40.7303,45260.0
2016-08-19 11:20:00,48.85,48.92,48.85,48.91,75644.0,40.722,40.7804,40.722,40.772,75644.0
2016-08-19 11:30:00,48.92,48.92,48.86,48.87,87381.0,40.7804,40.7804,40.7303,40.7387,87381.0
2016-08-19 11:40:00,48.87,48.9,48.86,48.89,40431.0,40.7387,40.7637,40.7303,40.7553,40431.0
2016-08-19 11:50:00,48.89,48.96,48.88,48.96,867954.0,40.7553,40.8137,40.747,40.8137,867954.0
2016-08-19 12:00:00,48.96,48.97,48.94,48.97,70049.0,40.8137,40.822,40.797,40.822,70049.0
2016-08-19 12:10:00,48.97,48.97,48.91,48.92,157636.0,40.822,40.822,40.772,40.7804,157636.0
2016-08-19 12:20:00,48.92,48.94,48.9,48.93,17255.0,40.7804,40.797,40.7637,40.7887,17255.0
2016-08-19 12:30:00,48.92,48.93,48.9,48.91,64770.0,40.7804,40.7887,40.7637,40.772,64770.0
2016-08-19 12:40:00,48.91,48.91,48.88,48.9,26991.0,40.772,40.772,40.747,40.7637,26991.0
2016-08-19 12:50:00,48.89,48.9,48.84,48.85,23249.0,40.7553,40.7637,40.7137,40.722,23249.0
2016-08-19 13:00:00,48.86,48.88,48.84,48.88,17083.0,40.7303,40.747,40.7137,40.747,17083.0
2016-08-19 13:10:00,48.88,48.9,48.86,48.88,36620.0,40.747,40.7637,40.7303,40.747,36620.0
2016-08-19 13:20:00,48.88,48.89,48.86,48.86,33153.0,40.747,40.7553,40.7303,40.7303,33153.0
2016-08-19 13:30:00,48.87,48.89,48.84,48.89,52525.0,40.7387,40.7553,40.7137,40.7553,52525.0
2016-08-19 13:40:00,48.89,48.93,48.88,48.93,41932.0,40.7553,40.7887,40.747,40.7887,41932.0
2016-08-19 13:50:00,48.93,48.95,48.92,48.94,92450.0,40.7887,40.8054,40.7804,40.797,92450.0
2016-08-19 14:00:00,48.93,48.95,48.92,48.93,88042.0,40.7887,40.8054,40.7804,40.7887,88042.0
2016-08-19 14:10:00,48.93,48.93,48.91,48.91,26244.0,40.7887,40.7887,40.772,40.772,26244.0
2016-08-19 14:20:00,48.91,48.92,48.9,48.92,22223.0,40.772,40.7804,40.7637,40.7804,22223.0
2016-08-19 14:30:00,48.91,48.95,48.91,48.95,25153.0,40.772,40.8054,40.772,40.8054,25153.0
2016-08-19 14:40:00,48.95,48.96,48.93,48.94,62837.0,40.8054,40.8137,40.7887,40.797,62837.0
2016-08-19 14:50:00,48.94,48.96,48.92,48.93,56378.0,40.797,40.8137,40.7804,40.7887,56378.0
2016-08-19 15:00:00,48.93,48.96,48.92,48.96,117778.0,40.7887,40.8137,40.7804,40.8137,117778.0
2016-08-19 15:10:00,48.96,48.98,48.95,48.98,82643.0,40.8137,40.8304,40.8054,40.8304,82643.0
2016-08-19 15:20:00,48.98,49.03,48.98,49.03,151426.0,40.8304,40.8721,40.8304,40.8721,151426.0
2016-08-19 15:30:00,49.03,49.06,49.03,49.06,211159.0,40.8721,40.8971,40.8721,40.8971,211159.0
2016-08-19 15:40:00,49.06,49.06,49.03,49.03,261905.0,40.8971,40.8971,40.8721,40.8721,261905.0
2016-08-19 15:50:00,49.03,49.04,48.98,48.98,550656.0,40.8721,40.8804,40.8304,40.8304,550656.0
2016-08-22 09:30:00,48.81,48.81,48.55,48.64,166465.0,40.6887,40.6887,40.4719,40.5469,166465.0
2016-08-22 09:40:00,48.63,48.69,48.59,48.6,252200.0,40.5386,40.5886,40.5053,40.5136,252200.0
2016-08-22 09:50:00,48.61,48.71,48.59,48.71,54927.0,40.5219,40.6053,40.5053,40.6053,54927.0
2016-08-22 10:00:00,48.71,48.72,48.63,48.65,32452.0,40.6053,40.6136,40.5386,40.5553,32452.0
2016-08-22 10:10:00,48.64,48.85,48.64,48.84,80107.0,40.5469,40.722,40.5469,40.7137,80107.0
2016-08-22 10:20:00,48.85,48.85,48.78,48.81,36911.0,40.722,40.722,40.6637,40.6887,36911.0
2016-08-22 10:30:00,48.81,48.86,48.81,48.81,55569.0,40.6887,40.7303,40.6887,40.6887,55569.0
2016-08-22 10:40:00,48.8,48.85,48.79,48.85,150877.0,40.6803,40.722,40.672,40.722,150877.0
2016-08-22 10:50:00,48.86,48.87,48.82,48.83,38667.0,40.7303,40.7387,40.697,40.7053,38667.0
2016-08-22 11:00:00,48.83,48.86,48.82,48.82,64654.0,40.7053,40.7303,40.697,40.697,64654.0
2016-08-22 11:10:00,48.82,48.84,48.77,48.77,87429.0,40.697,40.7137,40.6553,40.6553,87429.0
2016-08-22 11:20:00,48.77,48.77,48.7,48.71,57885.0,40.6553,40.6553,40.597,40.6053,57885.0
2016-08-22 11:30:00,48.7,48.79,48.7,48.78,70583.0,40.597,40.672,40.597,40.6637,70583.0
2016-08-22 11:40:00,48.77,48.8,48.76,48.79,72661.0,40.6553,40.6803,40.647,40.672,72661.0
2016-08-22 11:50:00,48.79,48.84,48.78,48.83,73948.0,40.672,40.7137,40.6637,40.7053,73948.0
2016-08-22 12:00:00,48.82,48.82,48.75,48.76,35178.0,40.697,40.697,40.6386,40.647,35178.0
2016-08-22 12:10:00,48.76,48.77,48.73,48.75,24311.0,40.647,40.6553,40.622,40.6386,24311.0
2016-08-22 12:20:00,48.74,48.9,48.74,48.85,101738.0,40.6303,40.7637,40.6303,40.722,101738.0
2016-08-22 12:30:00,48.85,48.86,48.83,48.84,27537.0,40.722,40.7303,40.7053,40.7137,27537.0
2016-08-22 12:40:00,48.84,48.86,48.78,48.8,40403.0,40.7137,40.7303,40.6637,40.6803,40403.0
2016-08-22 12:50:00,48.81,48.84,48.8,48.81,50362.0,40.6887,40.7137,40.6803,40.6887,50362.0
2016-08-22 13:00:00,48.81,48.84,48.8,48.83,20451.0,40.6887,40.7137,40.6803,40.7053,20451.0
2016-08-22 13:10:00,48.83,48.84,48.82,48.84,30351.0,40.7053,40.7137,40.697,40.7137,30351.0
2016-08-22 13:20:00,48.84,48.85,48.71,48.74,52347.0,40.7137,40.722,40.6053,40.6303,52347.0
2016-08-22 13:30:00,48.74,48.76,48.72,48.75,35296.0,40.6303,40.647,40.6136,40.6386,35296.0
2016-08-22 13:40:00,48.76,48.87,48.76,48.85,65123.0,40.647,40.7387,40.647,40.722,65123.0
2016-08-22 13:50:00,48.85,48.86,48.84,48.85,32975.0,40.722,40.7303,40.7137,40.722,32975.0
2016-08-22 14:00:00,48.85,48.9,48.84,48.88,89542.0,40.722,40.7637,40.7137,40.747,89542.0
2016-08-22 14:10:00,48.88,48.91,48.85,48.9,28735.0,40.747,40.772,40.722,40.7637,28735.0
2016-08-22 14:20:00,48.9,48.91,48.85,48.86,72281.0,40.7637,40.772,40.722,40.7303,72281.0
2016-08-22 14:30:00,48.85,48.91,48.85,48.9,53009.0,40.722,40.772,40.722,40.7637,53009.0
2016-08-22 14:40:00,48.91,48.93,48.9,48.92,59699.0,40.772,40.7887,40.7637,40.7804,59699.0
2016-08-22 14:50:00,48.93,48.94,48.9,48.93,37796.0,40.7887,40.797,40.7637,40.7887,37796.0
2016-08-22 15:00:00,48.93,48.96,48.92,48.95,93916.0,40.7887,40.8137,40.7804,40.8054,93916.0
2016-08-22 15:10:00,48.95,48.96,48.93,48.95,63071.0,40.8054,40.8137,40.7887,40.8054,63071.0
2016-08-22 15:20:00,48.94,48.98,48.93,48.97,49391.0,40.797,40.8304,40.7887,40.822,49391.0
2016-08-22 15:30:00,48.96,48.98,48.96,48.97,73078.0,40.8137,40.8304,40.8137,40.822,73078.0
2016-08-22 15:40:00,48.97,48.99,48.97,48.98,165762.0,40.822,40.8387,40.822,40.8304,165762.0
2016-08-22 15:50:00,48.97,48.98,48.95,48.96,334172.0,40.822,40.8304,40.8054,40.8137,334172.0
2016-08-23 09:30:00,49.35,49.57,49.34,49.48,219196.0,41.1388,41.3222,41.1305,41.2472,219196.0
2016-08-23 09:40:00,49.48,49.48,49.4,49.41,164701.0,41.2472,41.2472,41.1805,41.1888,164701.0
2016-08-23 09:50:00,49.4,49.43,49.35,49.38,101205.0,41.1805,41.2055,41.1388,41.1638,101205.0
2016-08-23 10:00:00,49.38,49.41,49.34,49.34,101519.0,41.1638,41.1888,41.1305,41.1305,101519.0
2016-08-23 10:10:00,49.34,49.35,49.24,49.25,85290.0,41.1305,41.1388,41.0471,41.0554,85290.0
2016-08-23 10:20:00,49.26,49.29,49.23,49.27,58110.0,41.0638,41.0888,41.0388,41.0721,58110.0
2016-08-23 10:30:00,49.28,49.34,49.27,49.33,85734.0,41.0805,41.1305,41.0721,41.1221,85734.0
2016-08-23 10:40:00,49.33,49.42,49.32,49.41,79801.0,41.1221,41.1972,41.1138,41.1888,79801.0
2016-08-23 10:50:00,49.41,49.43,49.39,49.42,91781.0,41.1888,41.2055,41.1722,41.1972,91781.0
2016-08-23 11:00:00,49.42,49.44,49.37,49.37,72892.0,41.1972,41.2138,41.1555,41.1555,72892.0
2016-08-23 11:10:00,49.37,49.38,49.33,49.35,293312.0,41.1555,41.1638,41.1221,41.1388,293312.0
2016-08-23 11:20:00,49.36,49.4,49.35,49.37,109682.0,41.1471,41.1805,41.1388,41.1555,109682.0
2016-08-23 11:30:00,49.37,49.37,49.33,49.34,51645.0,41.1555,41.1555,41.1221,41.1305,51645.0
2016-08-23 11:40:00,49.34,49.36,49.31,49.33,84957.0,41.1305,41.1471,41.1055,41.1221,84957.0
2016-08-23 11:50:00,49.32,49.34,49.29,49.29,78465.0,41.1138,41.1305,41.0888,41.0888,78465.0
2016-08-23 12:00:00,49.3,49.31,49.27,49.28,84523.0,41.0971,41.1055,41.0721,41.0805,84523.0
2016-08-23 12:10:00,49.29,49.35,49.29,49.35,26256.0,41.0888,41.1388,41.0888,41.1388,26256.0
2016-08-23 12:20:00,49.34,49.37,49.34,49.36,71652.0,41.1305,41.1555,41.1305,41.1471,71652.0
2016-08-23 12:30:00,49.36,49.38,49.35,49.37,26320.0,41.1471,41.1638,41.1388,41.1555,26320.0
2016-08-23 12:40:00,49.37,49.39,49.36,49.39,41435.0,41.1555,41.1722,41.1471,41.1722,41435.0
2016-08-23 12:50:00,49.39,49.4,49.34,49.37,77256.0,41.1722,41.1805,41.1305,41.1555,77256.0
2016-08-23 13:00:00,49.36,49.38,49.35,49.37,43627.0,41.1471,41.1638,41.1388,41.1555,43627.0
2016-08-23 13:10:00,49.37,49.4,49.36,49.4,45927.0,41.1555,41.1805,41.1471,41.1805,45927.0
2016-08-23 13:20:00,49.4,49.44,49.39,49.44,31471.0,41.1805,41.2138,41.1722,41.2138,31471.0
2016-08-23 13:30:00,49.43,49.44,49.41,49.43,35673.0,41.2055,41.2138,41.1888,41.2055,35673.0
2016-08-23 13:40:00,49.43,49.45,49.4,49.45,32184.0,41.2055,41.2222,41.1805,41.2222,32184.0
2016-08-23 13:50:00,49.44,49.46,49.44,49.46,59789.0,41.2138,41.2305,41.2138,41.2305,59789.0
2016-08-23 14:00:00,49.46,49.47,49.43,49.45,30745.0,41.2305,41.2388,41.2055,41.2222,30745.0
2016-08-23 14:10:00,49.46,49.47,49.45,49.47,16563.0,41.2305,41.2388,41.2222,41.2388,16563.0
2016-08-23 14:20:00,49.46,49.5,49.46,49.49,38586.0,41.2305,41.2639,41.2305,41.2555,38586.0
2016-08-23 14:30:00,49.48,49.49,49.45,49.48,194122.0,41.2472,41.2555,41.2222,41.2472,194122.0
2016-08-23 14:40:00,49.47,49.48,49.44,49.47,76216.0,41.2388,41.2472,41.2138,41.2388,76216.0
2016-08-23 14:50:00,49.47,49.48,49.46,49.46,89702.0,41.2388,41.2472,41.2305,41.2305,89702.0
2016-08-23 15:00:00,49.47,49.49,49.46,49.47,125233.0,41.2388,41.2555,41.2305,41.2388,125233.0
2016-08-23 15:10:00,49.48,49.49,49.46,49.47,89619.0,41.2472,41.2555,41.2305,41.2388,89619.0
2016-08-23 15:20:00,49.47,49.48,49.46,49.47,57225.0,41.2388,41.2472,41.2305,41.2388,57225.0
2016-08-23 15:30:00,49.48,49.48,49.4,49.4,71793.0,41.2472,41.2472,41.1805,41.1805,71793.0
2016-08-23 15:40:00,49.4,49.42,49.38,49.39,251435.0,41.1805,41.1972,41.1638,41.1722,251435.0
2016-08-23 15:50:00,49.39,49.4,49.35,49.36,667452.0,41.1722,41.1805,41.1388,41.1471,667452.0
2016-08-24 09:30:00,49.27,49.27,49.07,49.1,143919.0,41.0721,41.0721,40.9054,40.9304,143919.0
2016-08-24 09:40:00,49.1,49.16,49.1,49.15,48594.0,40.9304,40.9804,40.9304,40.9721,48594.0
2016-08-24 09:50:00,49.16,49.18,49.12,49.15,37093.0,40.9804,40.9971,40.9471,40.9721,37093.0
2016-08-24 10:00:00,49.14,49.15,49.08,49.1,69201.0,40.9638,40.9721,40.9137,40.9304,69201.0
2016-08-24 10:10:00,49.1,49.1,49.02,49.03,59124.0,40.9304,40.9304,40.8637,40.8721,59124.0
2016-08-24 10:20:00,49.04,49.06,49.01,49.04,58652.0,40.8804,40.8971,40.8554,40.8804,58652.0
2016-08-24 10:30:00,49.03,49.08,48.99,49.03,74780.0,40.8721,40.9137,40.8387,40.8721,74780.0
2016-08-24 10:40:00,49.03,49.09,49.01,49.05,97550.0,40.8721,40.9221,40.8554,40.8887,97550.0
2016-08-24 10:50:00,49.04,49.12,49.04,49.09,43183.0,40.8804,40.9471,40.8804,40.9221,43183.0
2016-08-24 11:00:00,49.1,49.11,49.07,49.09,49711.0,40.9304,40.9387,40.9054,40.9221,49711.0
2016-08-24 11:10:00,49.1,49.12,49.07,49.08,44253.0,40.9304,40.9471,40.9054,40.9137,44253.0
2016-08-24 11:20:00,49.07,49.11,49.05,49.1,89752.0,40.9054,40.9387,40.8887,40.9304,89752.0
2016-08-24 11:30:00,49.09,49.1,49.04,49.05,62028.0,40.9221,40.9304,40.8804,40.8887,62028.0
2016-08-24 11:40:00,49.05,49.05,49.0,49.02,55189.0,40.8887,40.8887,40.847,40.8637,55189.0
2016-08-24 11:50:00,49.02,49.04,48.99,49.02,108884.0,40.8637,40.8804,40.8387,40.8637,108884.0
2016-08-24 12:00:00,49.01,49.06,48.99,49.05,141215.0,40.8554,40.8971,40.8387,40.8887,141215.0
2016-08-24 12:10:00,49.05,49.09,49.04,49.08,64887.0,40.8887,40.9221,40.8804,40.9137,64887.0
2016-08-24 12:20:00,49.08,49.08,49.02,49.02,63015.0,40.9137,40.9137,40.8637,40.8637,63015.0
2016-08-24 12:30:00,49.03,49.04,49.02,49.03,51253.0,40.8721,40.8804,40.8637,40.8721,51253.0
2016-08-24 12:40:00,49.03,49.04,49.01,49.04,17666.0,40.8721,40.8804,40.8554,40.8804,17666.0
2016-08-24 12:50:00,49.04,49.07,49.03,49.05,46196.0,40.8804,40.9054,40.8721,40.8887,46196.0
2016-08-24 13:00:00,49.04,49.05,49.02,49.03,23673.0,40.8804,40.8887,40.8637,40.8721,23673.0
2016-08-24 13:10:00,49.04,49.04,49.01,49.03,22794.0,40.8804,40.8804,40.8554,40.8721,22794.0
2016-08-24 13:20:00,49.03,49.04,49.01,49.02,29184.0,40.8721,40.8804,40.8554,40.8637,29184.0
2016-08-24 13:30:00,49.02,49.02,49.0,49.01,112869.0,40.8637,40.8637,40.847,40.8554,112869.0
2016-08-24 13:40:00,49.01,49.03,48.99,49.03,53198.0,40.8554,40.8721,40.8387,40.8721,53198.0
2016-08-24 13:50:00,49.02,49.03,48.98,49.0,47785.0,40.8637,40.8721,40.8304,40.847,47785.0
2016-08-24 14:00:00,49.0,49.01,48.92,48.94,85794.0,40.847,40.8554,40.7804,40.797,85794.0
2016-08-24 14:10:00,48.94,48.98,48.92,48.96,69025.0,40.797,40.8304,40.7804,40.8137,69025.0
2016-08-24 14:20:00,48.95,48.96,48.86,48.87,136429.0,40.8054,40.8137,40.7303,40.7387,136429.0
2016-08-24 14:30:00,48.87,48.88,48.84,48.88,87182.0,40.7387,40.747,40.7137,40.747,87182.0
2016-08-24 14:40:00,48.88,48.9,48.85,48.86,47482.0,40.747,40.7637,40.722,40.7303,47482.0
2016-08-24 14:50:00,48.85,48.9,48.84,48.89,61485.0,40.722,40.7637,40.7137,40.7553,61485.0
2016-08-24 15:00:00,48.89,48.89,48.79,48.79,87137.0,40.7553,40.7553,40.672,40.672,87137.0
2016-08-24 15:10:00,48.79,48.81,48.78,48.79,113536.0,40.672,40.6887,40.6637,40.672,113536.0
2016-08-24 15:20:00,48.79,48.82,48.78,48.8,69587.0,40.672,40.697,40.6637,40.6803,69587.0
2016-08-24 15:30:00,48.8,48.83,48.75,48.75,145406.0,40.6803,40.7053,40.6386,40.6386,145406.0
2016-08-24 15:40:00,48.74,48.76,48.71,48.74,299468.0,40.6303,40.647,40.6053,40.6303,299468.0
2016-08-24 15:50:00,48.74,48.79,48.73,48.78,810726.0,40.6303,40.672,40.622,40.6637,810726.0
2016-08-25 09:30:00,48.72,48.91,48.71,48.84,134121.0,40.6136,40.772,40.6053,40.7137,134121.0
2016-08-25 09:40:00,48.83,48.9,48.8,48.88,64584.0,40.7053,40.7637,40.6803,40.747,64584.0
2016-08-25 09:50:00,48.87,48.91,48.82,48.89,49038.0,40.7387,40.772,40.697,40.7553,49038.0
2016-08-25 10:00:00,48.89,48.99,48.88,48.92,56732.0,40.7553,40.8387,40.747,40.7804,56732.0
2016-08-25 10:10:00,48.92,48.95,48.9,48.94,42833.0,40.7804,40.8054,40.7637,40.797,42833.0
2016-08-25 10:20:00,48.92,48.94,48.91,48.94,67088.0,40.7804,40.797,40.772,40.797,67088.0
2016-08-25 10:30:00,48.94,48.95,48.87,48.89,39786.0,40.797,40.8054,40.7387,40.7553,39786.0
2016-08-25 10:40:00,48.89,48.94,48.88,48.94,111056.0,40.7553,40.797,40.747,40.797,111056.0
2016-08-25 10:50:00,48.94,48.97,48.91,48.96,27092.0,40.797,40.822,40.772,40.8137,27092.0
2016-08-25 11:00:00,48.96,49.02,48.95,49.02,132866.0,40.8137,40.8637,40.8054,40.8637,132866.0
2016-08-25 11:10:00,49.01,49.06,48.99,49.05,53567.0,40.8554,40.8971,40.8387,40.8887,53567.0
2016-08-25 11:20:00,49.05,49.07,49.03,49.06,97280.0,40.8887,40.9054,40.8721,40.8971,97280.0
2016-08-25 11:30:00,49.06,49.07,49.03,49.05,25501.0,40.8971,40.9054,40.8721,40.8887,25501.0
2016-08-25 11:40:00,49.05,49.05,49.02,49.03,30501.0,40.8887,40.8887,40.8637,40.8721,30501.0
2016-08-25 11:50:00,49.03,49.03,48.91,48.96,141971.0,40.8721,40.8721,40.772,40.8137,141971.0
2016-08-25 12:00:00,48.95,48.95,48.91,48.91,29358.0,40.8054,40.8054,40.772,40.772,29358.0
2016-08-25 12:10:00,48.91,48.92,48.88,48.91,23463.0,40.772,40.7804,40.747,40.772,23463.0
2016-08-25 12:20:00,48.91,48.93,48.89,48.9,34722.0,40.772,40.7887,40.7553,40.7637,34722.0
2016-08-25 12:30:00,48.9,48.95,48.9,48.94,43937.0,40.7637,40.8054,40.7637,40.797,43937.0
2016-08-25 12:40:00,48.94,48.95,48.91,48.92,13309.0,40.797,40.8054,40.772,40.7804,13309.0
2016-08-25 12:50:00,48.91,48.94,48.9,48.91,45076.0,40.772,40.797,40.7637,40.772,45076.0
2016-08-25 13:00:00,48.92,48.93,48.87,48.87,28838.0,40.7804,40.7887,40.7387,40.7387,28838.0
2016-08-25 13:10:00,48.87,48.88,48.86,48.88,26884.0,40.7387,40.747,40.7303,40.747,26884.0
2016-08-25 13:20:00,48.87,48.92,48.87,48.91,42743.0,40.7387,40.7804,40.7387,40.772,42743.0
2016-08-25 13:30:00,48.91,48.92,48.85,48.86,101576.0,40.772,40.7804,40.722,40.7303,101576.0
2016-08-25 13:40:00,48.86,48.97,48.85,48.93,77592.0,40.7303,40.822,40.722,40.7887,77592.0
2016-08-25 13:50:00,48.93,49.0,48.92,48.99,66265.0,40.7887,40.847,40.7804,40.8387,66265.0
2016-08-25 14:00:00,48.99,49.04,48.96,48.98,115265.0,40.8387,40.8804,40.8137,40.8304,115265.0
2016-08-25 14:10:00,48.98,49.01,48.97,49.0,42950.0,40.8304,40.8554,40.822,40.847,42950.0
2016-08-25 14:20:00,49.0,49.01,48.97,49.01,56167.0,40.847,40.8554,40.822,40.8554,56167.0
2016-08-25 14:30:00,49.0,49.03,48.99,49.01,31617.0,40.847,40.8721,40.8387,40.8554,31617.0
2016-08-25 14:40:00,49.01,49.03,48.97,48.98,31173.0,40.8554,40.8721,40.822,40.8304,31173.0
2016-08-25 14:50:00,48.98,49.0,48.94,48.96,58530.0,40.8304,40.847,40.797,40.8137,58530.0
2016-08-25 15:00:00,48.96,49.0,48.92,48.99,143093.0,40.8137,40.847,40.7804,40.8387,143093.0
2016-08-25 15:10:00,49.0,49.02,48.99,49.0,41403.0,40.847,40.8637,40.8387,40.847,41403.0
2016-08-25 15:20:00,49.0,49.01,48.98,48.98,70792.0,40.847,40.8554,40.8304,40.8304,70792.0
2016-08-25 15:30:00,48.98,49.02,48.96,49.0,92918.0,40.8304,40.8637,40.8137,40.847,92918.0
2016-08-25 15:40:00,49.0,49.01,48.97,48.99,163198.0,40.847,40.8554,40.822,40.8387,163198.0
2016-08-25 15:50:00,48.98,49.02,48.96,49.02,751929.0,40.8304,40.8637,40.8137,40.8637,751929.0
2016-08-26 09:30:00,49.2,49.33,49.17,49.27,188818.0,41.0138,41.1221,40.9888,41.0721,188818.0
2016-08-26 09:40:00,49.28,49.31,49.23,49.23,132030.0,41.0805,41.1055,41.0388,41.0388,132030.0
2016-08-26 09:50:00,49.23,49.28,49.2,49.25,129581.0,41.0388,41.0805,41.0138,41.0554,129581.0
2016-08-26 10:00:00,49.24,49.28,49.02,49.26,432649.0,41.0471,41.0805,40.8637,41.0638,432649.0
2016-08-26 10:10:00,49.26,49.48,49.25,49.45,406865.0,41.0638,41.2472,41.0554,41.2222,406865.0
2016-08-26 10:20:00,49.46,49.52,49.44,49.47,330890.0,41.2305,41.2805,41.2138,41.2388,330890.0
2016-08-26 10:30:00,49.47,49.48,49.37,49.38,85432.0,41.2388,41.2472,41.1555,41.1638,85432.0
2016-08-26 10:40:00,49.38,49.38,49.25,49.3,175019.0,41.1638,41.1638,41.0554,41.0971,175019.0
2016-08-26 10:50:00,49.3,49.35,49.27,49.32,87302.0,41.0971,41.1388,41.0721,41.1138,87302.0
2016-08-26 11:00:00,49.31,49.32,49.26,49.3,66712.0,41.1055,41.1138,41.0638,41.0971,66712.0
2016-08-26 11:10:00,49.3,49.32,49.25,49.28,62738.0,41.0971,41.1138,41.0554,41.0805,62738.0
2016-08-26 11:20:00,49.28,49.31,49.28,49.29,92156.0,41.0805,41.1055,41.0805,41.0888,92156.0
2016-08-26 11:30:00,49.29,49.3,49.16,49.17,66781.0,41.0888,41.0971,40.9804,40.9888,66781.0
2016-08-26 11:40:00,49.17,49.17,49.06,49.11,120246.0,40.9888,40.9888,40.8971,40.9387,120246.0
2016-08-26 11:50:00,49.11,49.11,48.88,48.96,226917.0,40.9387,40.9387,40.747,40.8137,226917.0
2016-08-26 12:00:00,48.96,48.96,48.72,48.77,220430.0,40.8137,40.8137,40.6136,40.6553,220430.0
2016-08-26 12:10:00,48.76,48.8,48.67,48.8,217593.0,40.647,40.6803,40.572,40.6803,217593.0
2016-08-26 12:20:00,48.8,48.84,48.78,48.81,82321.0,40.6803,40.7137,40.6637,40.6887,82321.0
2016-08-26 12:30:00,48.81,48.86,48.76,48.84,87342.0,40.6887,40.7303,40.647,40.7137,87342.0
2016-08-26 12:40:00,48.84,48.89,48.83,48.88,52570.0,40.7137,40.7553,40.7053,40.747,52570.0
2016-08-26 12:50:00,48.87,48.9,48.84,48.89,98629.0,40.7387,40.7637,40.7137,40.7553,98629.0
2016-08-26 13:00:00,48.88,48.91,48.83,48.85,80439.0,40.747,40.772,40.7053,40.722,80439.0
2016-08-26 13:10:00,48.86,48.89,48.78,48.79,103933.0,40.7303,40.7553,40.6637,40.672,103933.0
2016-08-26 13:20:00,48.79,48.85,48.77,48.85,41318.0,40.672,40.722,40.6553,40.722,41318.0
2016-08-26 13:30:00,48.85,48.87,48.8,48.82,40649.0,40.722,40.7387,40.6803,40.697,40649.0
2016-08-26 13:40:00,48.83,48.85,48.79,48.8,57507.0,40.7053,40.722,40.672,40.6803,57507.0
2016-08-26 13:50:00,48.79,48.81,48.75,48.8,99442.0,40.672,40.6887,40.6386,40.6803,99442.0
2016-08-26 14:00:00,48.79,48.8,48.75,48.79,86893.0,40.672,40.6803,40.6386,40.672,86893.0
2016-08-26 14:10:00,48.79,48.83,48.67,48.7,171576.0,40.672,40.7053,40.572,40.597,171576.0
2016-08-26 14:20:00,48.7,48.7,48.6,48.62,75473.0,40.597,40.597,40.5136,40.5303,75473.0
2016-08-26 14:30:00,48.61,48.61,48.54,48.59,108286.0,40.5219,40.5219,40.4636,40.5053,108286.0
2016-08-26 14:40:00,48.59,48.6,48.53,48.56,74666.0,40.5053,40.5136,40.4552,40.4803,74666.0
2016-08-26 14:50:00,48.57,48.64,48.54,48.62,75330.0,40.4886,40.5469,40.4636,40.5303,75330.0
2016-08-26 15:00:00,48.62,48.64,48.59,48.62,57573.0,40.5303,40.5469,40.5053,40.5303,57573.0
2016-08-26 15:10:00,48.62,48.67,48.61,48.65,118693.0,40.5303,40.572,40.5219,40.5553,118693.0
2016-08-26 15:20:00,48.65,48.75,48.61,48.72,205923.0,40.5553,40.6386,40.5219,40.6136,205923.0
2016-08-26 15:30:00,48.72,48.81,48.71,48.78,219369.0,40.6136,40.6887,40.6053,40.6637,219369.0
2016-08-26 15:40:00,48.79,48.8,48.71,48.73,233916.0,40.672,40.6803,40.6053,40.622,233916.0
2016-08-26 15:50:00,48.72,48.76,48.7,48.72,531288.0,40.6136,40.647,40.597,40.6136,531288.0
2016-08-29 09:30:00,48.66,49.04,48.65,49.03,266060.0,40.5636,40.8804,40.5553,40.8721,266060.0
2016-08-29 09:40:00,49.03,49.11,49.02,49.11,113601.0,40.8721,40.9387,40.8637,40.9387,113601.0
2016-08-29 09:50:00,49.11,49.13,49.01,49.04,55903.0,40.9387,40.9554,40.8554,40.8804,55903.0
2016-08-29 10:00:00,49.05,49.08,49.03,49.08,62022.0,40.8887,40.9137,40.8721,40.9137,62022.0
2016-08-29 10:10:00,49.07,49.1,49.06,49.09,34695.0,40.9054,40.9304,40.8971,40.9221,34695.0
2016-08-29 10:20:00,49.08,49.08,49.02,49.07,63804.0,40.9137,40.9137,40.8637,40.9054,63804.0
2016-08-29 10:30:00,49.07,49.09,49.02,49.05,39396.0,40.9054,40.9221,40.8637,40.8887,39396.0
2016-08-29 10:40:00,49.05,49.18,49.05,49.17,48172.0,40.8887,40.9971,40.8887,40.9888,48172.0
2016-08-29 10:50:00,49.18,49.19,49.15,49.17,35956.0,40.9971,41.0054,40.9721,40.9888,35956.0
2016-08-29 11:00:00,49.16,49.19,49.16,49.18,52911.0,40.9804,41.0054,40.9804,40.9971,52911.0
2016-08-29 11:10:00,49.18,49.2,49.15,49.15,56835.0,40.9971,41.0138,40.9721,40.9721,56835.0
2016-08-29 11:20:00,49.16,49.2,49.16,49.19,53201.0,40.9804,41.0138,40.9804,41.0054,53201.0
2016-08-29 11:30:00,49.19,49.24,49.19,49.22,88695.0,41.0054,41.0471,41.0054,41.0304,88695.0
2016-08-29 11:40:00,49.22,49.27,49.21,49.26,71463.0,41.0304,41.0721,41.0221,41.0638,71463.0
2016-08-29 11:50:00,49.26,49.27,49.22,49.24,29601.0,41.0638,41.0721,41.0304,41.0471,29601.0
2016-08-29 12:00:00,49.24,49.26,49.21,49.23,61703.0,41.0471,41.0638,41.0221,41.0388,61703.0
2016-08-29 12:10:00,49.23,49.24,49.18,49.19,31656.0,41.0388,41.0471,40.9971,41.0054,31656.0
2016-08-29 12:20:00,49.19,49.2,49.16,49.17,66637.0,41.0054,41.0138,40.9804,40.9888,66637.0
2016-08-29 12:30:00,49.17,49.2,49.16,49.19,51699.0,40.9888,41.0138,40.9804,41.0054,51699.0
2016-08-29 12:40:00,49.19,49.23,49.18,49.22,35224.0,41.0054,41.0388,40.9971,41.0304,35224.0
2016-08-29 12:50:00,49.23,49.25,49.22,49.23,48708.0,41.0388,41.0554,41.0304,41.0388,48708.0
2016-08-29 13:00:00,49.23,49.26,49.23,49.25,50965.0,41.0388,41.0638,41.0388,41.0554,50965.0
2016-08-29 13:10:00,49.26,49.28,49.25,49.25,26053.0,41.0638,41.0805,41.0554,41.0554,26053.0
2016-08-29 13:20:00,49.25,49.26,49.24,49.25,36037.0,41.0554,41.0638,41.0471,41.0554,36037.0
2016-08-29 13:30:00,49.24,49.25,49.22,49.23,20383.0,41.0471,41.0554,41.0304,41.0388,20383.0
2016-08-29 13:40:00,49.23,49.23,49.21,49.23,20989.0,41.0388,41.0388,41.0221,41.0388,20989.0
2016-08-29 13:50:00,49.23,49.24,49.18,49.19,59170.0,41.0388,41.0471,40.9971,41.0054,59170.0
2016-08-29 14:00:00,49.19,49.2,49.18,49.18,44251.0,41.0054,41.0138,40.9971,40.9971,44251.0
2016-08-29 14:10:00,49.19,49.21,49.18,49.19,21935.0,41.0054,41.0221,40.9971,41.0054,21935.0
2016-08-29 14:20:00,49.19,49.21,49.16,49.17,83683.0,41.0054,41.0221,40.9804,40.9888,83683.0
2016-08-29 14:30:00,49.17,49.18,49.15,49.17,55537.0,40.9888,40.9971,40.9721,40.9888,55537.0
2016-08-29 14:40:00,49.17,49.18,49.14,49.18,29278.0,40.9888,40.9971,40.9638,40.9971,29278.0
2016-08-29 14:50:00,49.18,49.2,49.18,49.2,58747.0,40.9971,41.0138,40.9971,41.0138,58747.0
2016-08-29 15:00:00,49.2,49.2,49.17,49.19,41768.0,41.0138,41.0138,40.9888,41.0054,41768.0
2016-08-29 15:10:00,49.19,49.21,49.17,49.18,97248.0,41.0054,41.0221,40.9888,40.9971,97248.0
2016-08-29 15:20:00,49.19,49.2,49.14,49.14,70232.0,41.0054,41.0138,40.9638,40.9638,70232.0
2016-08-29 15:30:00,49.14,49.16,49.13,49.16,162133.0,40.9638,40.9804,40.9554,40.9804,162133.0
2016-08-29 15:40:00,49.16,49.17,49.14,49.16,268829.0,40.9804,40.9888,40.9638,40.9804,268829.0
2016-08-29 15:50:00,49.16,49.18,49.15,49.17,358537.0,40.9804,40.9971,40.9721,40.9888,358537.0
2016-08-30 09:30:00,49.15,49.16,49.05,49.1,196921.0,40.9721,40.9804,40.8887,40.9304,196921.0
2016-08-30 09:40:00,49.11,49.17,49.03,49.16,151155.0,40.9387,40.9888,40.8721,40.9804,151155.0
2016-08-30 09:50:00,49.16,49.41,49.15,49.32,554137.0,40.9804,41.1888,40.9721,41.1138,554137.0
2016-08-30 10:00:00,49.32,49.37,49.22,49.27,171066.0,41.1138,41.1555,41.0304,41.0721,171066.0
2016-08-30 10:10:00,49.28,49.37,49.21,49.21,138918.0,41.0805,41.1555,41.0221,41.0221,138918.0
2016-08-30 10:20:00,49.22,49.31,49.21,49.31,149424.0,41.0304,41.1055,41.0221,41.1055,149424.0
2016-08-30 10:30:00,49.32,49.32,49.23,49.24,126679.0,41.1138,41.1138,41.0388,41.0471,126679.0
2016-08-30 10:40:00,49.24,49.29,49.23,49.26,58198.0,41.0471,41.0888,41.0388,41.0638,58198.0
2016-08-30 10:50:00,49.25,49.27,49.22,49.24,94776.0,41.0554,41.0721,41.0304,41.0471,94776.0
2016-08-30 11:00:00,49.24,49.3,49.23,49.25,88233.0,41.0471,41.0971,41.0388,41.0554,88233.0
2016-08-30 11:10:00,49.25,49.27,49.23,49.25,60305.0,41.0554,41.0721,41.0388,41.0554,60305.0
2016-08-30 11:20:00,49.24,49.25,49.22,49.24,101308.0,41.0471,41.0554,41.0304,41.0471,101308.0
2016-08-30 11:30:00,49.25,49.28,49.21,49.28,82032.0,41.0554,41.0805,41.0221,41.0805,82032.0
2016-08-30 11:40:00,49.28,49.28,49.23,49.24,52433.0,41.0805,41.0805,41.0388,41.0471,52433.0
2016-08-30 11:50:00,49.25,49.28,49.22,49.23,39438.0,41.0554,41.0805,41.0304,41.0388,39438.0
2016-08-30 12:00:00,49.23,49.29,49.21,49.27,65048.0,41.0388,41.0888,41.0221,41.0721,65048.0
2016-08-30 12:10:00,49.26,49.27,49.2,49.24,77804.0,41.0638,41.0721,41.0138,41.0471,77804.0
2016-08-30 12:20:00,49.24,49.26,49.21,49.23,71831.0,41.0471,41.0638,41.0221,41.0388,71831.0
2016-08-30 12:30:00,49.22,49.24,49.21,49.23,32027.0,41.0304,41.0471,41.0221,41.0388,32027.0
2016-08-30 12:40:00,49.24,49.26,49.21,49.22,40458.0,41.0471,41.0638,41.0221,41.0304,40458.0
2016-08-30 12:50:00,49.21,49.21,49.16,49.16,13881.0,41.0221,41.0221,40.9804,40.9804,13881.0
2016-08-30 13:00:00,49.16,49.17,49.14,49.16,23400.0,40.9804,40.9888,40.9638,40.9804,23400.0
2016-08-30 13:10:00,49.16,49.18,49.15,49.15,19787.0,40.9804,40.9971,40.9721,40.9721,19787.0
2016-08-30 13:20:00,49.14,49.15,49.12,49.14,42113.0,40.9638,40.9721,40.9471,40.9638,42113.0
2016-08-30 13:30:00,49.14,49.16,49.13,49.14,29854.0,40.9638,40.9804,40.9554,40.9638,29854.0
2016-08-30 13:40:00,49.15,49.15,49.09,49.09,10487.0,40.9721,40.9721,40.9221,40.9221,10487.0
2016-08-30 13:50:00,49.1,49.12,49.08,49.11,25954.0,40.9304,40.9471,40.9137,40.9387,25954.0
2016-08-30 14:00:00,49.11,49.11,49.04,49.04,120786.0,40.9387,40.9387,40.8804,40.8804,120786.0
2016-08-30 14:10:00,49.04,49.04,48.96,48.97,28148.0,40.8804,40.8804,40.8137,40.822,28148.0
2016-08-30 14:20:00,48.96,49.0,48.96,48.98,32274.0,40.8137,40.847,40.8137,40.8304,32274.0
2016-08-30 14:30:00,48.98,49.04,48.98,49.03,72622.0,40.8304,40.8804,40.8304,40.8721,72622.0
2016-08-30 14:40:00,49.03,49.04,48.98,49.0,44167.0,40.8721,40.8804,40.8304,40.847,44167.0
2016-08-30 14:50:00,49.0,49.03,48.97,48.98,40660.0,40.847,40.8721,40.822,40.8304,40660.0
2016-08-30 15:00:00,48.99,49.02,48.96,49.0,81849.0,40.8387,40.8637,40.8137,40.847,81849.0
2016-08-30 15:10:00,49.0,49.02,48.98,49.01,102845.0,40.847,40.8637,40.8304,40.8554,102845.0
2016-08-30 15:20:00,49.01,49.01,48.97,49.0,105637.0,40.8554,40.8554,40.822,40.847,105637.0
2016-08-30 15:30:00,48.99,49.07,48.99,49.06,124521.0,40.8387,40.9054,40.8387,40.8971,124521.0
2016-08-30 15:40:00,49.06,49.07,49.04,49.04,87569.0,40.8971,40.9054,40.8804,40.8804,87569.0
2016-08-30 15:50:00,49.04,49.07,49.04,49.06,283395.0,40.8804,40.9054,40.8804,40.8971,283395.0
2016-08-31 09:30:00,48.8,48.88,48.66,48.79,285732.0,40.6803,40.747,40.5636,40.672,285732.0
2016-08-31 09:40:00,48.79,48.85,48.77,48.83,133687.0,40.672,40.722,40.6553,40.7053,133687.0
2016-08-31 09:50:00,48.84,48.86,48.77,48.78,150331.0,40.7137,40.7303,40.6553,40.6637,150331.0
2016-08-31 10:00:00,48.77,48.82,48.75,48.76,54178.0,40.6553,40.697,40.6386,40.647,54178.0
2016-08-31 10:10:00,48.77,48.79,48.71,48.77,49786.0,40.6553,40.672,40.6053,40.6553,49786.0
2016-08-31 10:20:00,48.77,48.82,48.72,48.73,84887.0,40.6553,40.697,40.6136,40.622,84887.0
2016-08-31 10:30:00,48.71,48.72,48.54,48.62,169324.0,40.6053,40.6136,40.4636,40.5303,169324.0
2016-08-31 10:40:00,48.62,48.66,48.59,48.62,73300.0,40.5303,40.5636,40.5053,40.5303,73300.0
2016-08-31 10:50:00,48.61,48.65,48.59,48.59,72098.0,40.5219,40.5553,40.5053,40.5053,72098.0
2016-08-31 11:00:00,48.59,48.66,48.57,48.59,81583.0,40.5053,40.5636,40.4886,40.5053,81583.0
2016-08-31 11:10:00,48.58,48.61,48.56,48.57,68363.0,40.4969,40.5219,40.4803,40.4886,68363.0
2016-08-31 11:20:00,48.57,48.63,48.57,48.62,28696.0,40.4886,40.5386,40.4886,40.5303,28696.0
2016-08-31 11:30:00,48.63,48.67,48.56,48.61,325780.0,40.5386,40.572,40.4803,40.5219,325780.0
2016-08-31 11:40:00,48.6,48.63,48.58,48.61,94711.0,40.5136,40.5386,40.4969,40.5219,94711.0
2016-08-31 11:50:00,48.6,48.62,48.54,48.55,73148.0,40.5136,40.5303,40.4636,40.4719,73148.0
2016-08-31 12:00:00,48.54,48.54,48.46,48.5,215712.0,40.4636,40.4636,40.3969,40.4302,215712.0
2016-08-31 12:10:00,48.5,48.53,48.46,48.51,72267.0,40.4302,40.4552,40.3969,40.4386,72267.0
2016-08-31 12:20:00,48.5,48.52,48.48,48.52,32028.0,40.4302,40.4469,40.4136,40.4469,32028.0
2016-08-31 12:30:00,48.52,48.55,48.45,48.53,144759.0,40.4469,40.4719,40.3886,40.4552,144759.0
2016-08-31 12:40:00,48.54,48.56,48.51,48.54,22928.0,40.4636,40.4803,40.4386,40.4636,22928.0
2016-08-31 12:50:00,48.55,48.55,48.51,48.53,33539.0,40.4719,40.4719,40.4386,40.4552,33539.0
2016-08-31 13:00:00,48.53,48.54,48.5,48.52,35179.0,40.4552,40.4636,40.4302,40.4469,35179.0
2016-08-31 13:10:00,48.51,48.53,48.49,48.49,27628.0,40.4386,40.4552,40.4219,40.4219,27628.0
2016-08-31 13:20:00,48.5,48.54,48.5,48.54,14844.0,40.4302,40.4636,40.4302,40.4636,14844.0
2016-08-31 13:30:00,48.55,48.55,48.5,48.54,23911.0,40.4719,40.4719,40.4302,40.4636,23911.0
2016-08-31 13:40:00,48.54,48.58,48.53,48.56,20737.0,40.4636,40.4969,40.4552,40.4803,20737.0
2016-08-31 13:50:00,48.56,48.57,48.53,48.53,17350.0,40.4803,40.4886,40.4552,40.4552,17350.0
2016-08-31 14:00:00,48.54,48.62,48.52,48.61,73200.0,40.4636,40.5303,40.4469,40.5219,73200.0
2016-08-31 14:10:00,48.6,48.61,48.57,48.58,50389.0,40.5136,40.5219,40.4886,40.4969,50389.0
2016-08-31 14:20:00,48.58,48.61,48.58,48.59,51589.0,40.4969,40.5219,40.4969,40.5053,51589.0
2016-08-31 14:30:00,48.6,48.6,48.56,48.57,41721.0,40.5136,40.5136,40.4803,40.4886,41721.0
2016-08-31 14:40:00,48.57,48.57,48.53,48.55,61340.0,40.4886,40.4886,40.4552,40.4719,61340.0
2016-08-31 14:50:00,48.55,48.56,48.53,48.54,46834.0,40.4719,40.4803,40.4552,40.4636,46834.0
2016-08-31 15:00:00,48.53,48.61,48.52,48.59,100251.0,40.4552,40.5219,40.4469,40.5053,100251.0
2016-08-31 15:10:00,48.59,48.62,48.57,48.6,66656.0,40.5053,40.5303,40.4886,40.5136,66656.0
2016-08-31 15:20:00,48.6,48.65,48.59,48.63,196279.0,40.5136,40.5553,40.5053,40.5386,196279.0
2016-08-31 15:30:00,48.63,48.66,48.61,48.64,180480.0,40.5386,40.5636,40.5219,40.5469,180480.0
2016-08-31 15:40:00,48.64,48.68,48.61,48.61,205691.0,40.5469,40.5803,40.5219,40.5219,205691.0
2016-08-31 15:50:00,48.61,48.66,48.6,48.6,515832.0,40.5219,40.5636,40.5136,40.5136,515832.0
2016-09-01 09:30:00,48.71,48.82,48.55,48.66,167519.0,40.6053,40.697,40.4719,40.5636,167519.0
2016-09-01 09:40:00,48.66,48.71,48.64,48.69,61635.0,40.5636,40.6053,40.5469,40.5886,61635.0
2016-09-01 09:50:00,48.69,48.69,48.59,48.61,92739.0,40.5886,40.5886,40.5053,40.5219,92739.0
2016-09-01 10:00:00,48.6,48.76,48.57,48.75,365252.0,40.5136,40.647,40.4886,40.6386,365252.0
2016-09-01 10:10:00,48.75,48.78,48.66,48.66,117924.0,40.6386,40.6637,40.5636,40.5636,117924.0
2016-09-01 10:20:00,48.66,48.67,48.53,48.53,119916.0,40.5636,40.572,40.4552,40.4552,119916.0
2016-09-01 10:30:00,48.54,48.54,48.41,48.42,82768.0,40.4636,40.4636,40.3552,40.3636,82768.0
2016-09-01 10:40:00,48.42,48.47,48.4,48.43,75935.0,40.3636,40.4052,40.3469,40.3719,75935.0
2016-09-01 10:50:00,48.41,48.55,48.41,48.53,84302.0,40.3552,40.4719,40.3552,40.4552,84302.0
2016-09-01 11:00:00,48.52,48.52,48.43,48.51,48472.0,40.4469,40.4469,40.3719,40.4386,48472.0
2016-09-01 11:10:00,48.51,48.54,48.49,48.53,37859.0,40.4386,40.4636,40.4219,40.4552,37859.0
2016-09-01 11:20:00,48.53,48.57,48.51,48.53,321275.0,40.4552,40.4886,40.4386,40.4552,321275.0
2016-09-01 11:30:00,48.53,48.57,48.51,48.56,192984.0,40.4552,40.4886,40.4386,40.4803,192984.0
2016-09-01 11:40:00,48.56,48.57,48.54,48.57,48729.0,40.4803,40.4886,40.4636,40.4886,48729.0
2016-09-01 11:50:00,48.56,48.6,48.54,48.59,58291.0,40.4803,40.5136,40.4636,40.5053,58291.0
2016-09-01 12:00:00,48.58,48.59,48.55,48.55,34232.0,40.4969,40.5053,40.4719,40.4719,34232.0
2016-09-01 12:10:00,48.55,48.63,48.53,48.63,41424.0,40.4719,40.5386,40.4552,40.5386,41424.0
2016-09-01 12:20:00,48.63,48.75,48.62,48.75,57834.0,40.5386,40.6386,40.5303,40.6386,57834.0
2016-09-01 12:30:00,48.75,48.82,48.75,48.77,137647.0,40.6386,40.697,40.6386,40.6553,137647.0
2016-09-01 12:40:00,48.77,48.78,48.75,48.78,44261.0,40.6553,40.6637,40.6386,40.6637,44261.0
2016-09-01 12:50:00,48.77,48.8,48.73,48.74,38674.0,40.6553,40.6803,40.622,40.6303,38674.0
2016-09-01 13:00:00,48.74,48.77,48.73,48.75,26285.0,40.6303,40.6553,40.622,40.6386,26285.0
2016-09-01 13:10:00,48.76,48.76,48.71,48.75,26671.0,40.647,40.647,40.6053,40.6386,26671.0
2016-09-01 13:20:00,48.75,48.78,48.73,48.76,53208.0,40.6386,40.6637,40.622,40.647,53208.0
2016-09-01 13:30:00,48.76,48.78,48.74,48.76,25404.0,40.647,40.6637,40.6303,40.647,25404.0
2016-09-01 13:40:00,48.76,48.78,48.74,48.76,14204.0,40.647,40.6637,40.6303,40.647,14204.0
2016-09-01 13:50:00,48.77,48.78,48.71,48.73,37455.0,40.6553,40.6637,40.6053,40.622,37455.0
2016-09-01 14:00:00,48.73,48.73,48.64,48.66,46028.0,40.622,40.622,40.5469,40.5636,46028.0
2016-09-01 14:10:00,48.67,48.69,48.63,48.69,47954.0,40.572,40.5886,40.5386,40.5886,47954.0
2016-09-01 14:20:00,48.68,48.72,48.65,48.72,39155.0,40.5803,40.6136,40.5553,40.6136,39155.0
2016-09-01 14:30:00,48.72,48.73,48.66,48.68,50953.0,40.6136,40.622,40.5636,40.5803,50953.0
2016-09-01 14:40:00,48.68,48.76,48.68,48.72,83445.0,40.5803,40.647,40.5803,40.6136,83445.0
2016-09-01 14:50:00,48.72,48.73,48.68,48.7,311459.0,40.6136,40.622,40.5803,40.597,311459.0
2016-09-01 15:00:00,48.7,48.71,48.6,48.63,103956.0,40.597,40.6053,40.5136,40.5386,103956.0
2016-09-01 15:10:00,48.63,48.68,48.6,48.66,66844.0,40.5386,40.5803,40.5136,40.5636,66844.0
2016-09-01 15:20:00,48.66,48.69,48.63,48.65,94943.0,40.5636,40.5886,40.5386,40.5553,94943.0
2016-09-01 15:30:00,48.65,48.65,48.6,48.64,596741.0,40.5553,40.5553,40.5136,40.5469,596741.0
2016-09-01 15:40:00,48.65,48.7,48.64,48.68,220446.0,40.5553,40.597,40.5469,40.5803,220446.0
2016-09-01 15:50:00,48.68,48.78,48.68,48.78,439985.0,40.5803,40.6637,40.5803,40.6637,439985.0
2016-09-02 09:30:00,49.13,49.22,49.04,49.21,204327.0,40.9554,41.0304,40.8804,41.0221,204327.0
2016-09-02 09:40:00,49.21,49.24,49.14,49.21,159688.0,41.0221,41.0471,40.9638,41.0221,159688.0
2016-09-02 09:50:00,49.21,49.22,49.12,49.13,201959.0,41.0221,41.0304,40.9471,40.9554,201959.0
2016-09-02 10:00:00,49.13,49.19,49.09,49.09,137956.0,40.9554,41.0054,40.9221,40.9221,137956.0
2016-09-02 10:10:00,49.1,49.12,49.0,49.01,74671.0,40.9304,40.9471,40.847,40.8554,74671.0
2016-09-02 10:20:00,49.03,49.1,49.02,49.1,97950.0,40.8721,40.9304,40.8637,40.9304,97950.0
2016-09-02 10:30:00,49.11,49.11,49.06,49.07,37822.0,40.9387,40.9387,40.8971,40.9054,37822.0
2016-09-02 10:40:00,49.07,49.09,49.03,49.07,26310.0,40.9054,40.9221,40.8721,40.9054,26310.0
2016-09-02 10:50:00,49.08,49.13,49.08,49.08,36299.0,40.9137,40.9554,40.9137,40.9137,36299.0
2016-09-02 11:00:00,49.09,49.16,49.09,49.13,57695.0,40.9221,40.9804,40.9221,40.9554,57695.0
2016-09-02 11:10:00,49.12,49.13,49.06,49.12,55912.0,40.9471,40.9554,40.8971,40.9471,55912.0
2016-09-02 11:20:00,49.11,49.13,49.09,49.1,44709.0,40.9387,40.9554,40.9221,40.9304,44709.0
2016-09-02 11:30:00,49.1,49.12,49.07,49.11,55453.0,40.9304,40.9471,40.9054,40.9387,55453.0
2016-09-02 11:40:00,49.11,49.14,49.09,49.1,28529.0,40.9387,40.9638,40.9221,40.9304,28529.0
2016-09-02 11:50:00,49.1,49.15,49.09,49.15,97661.0,40.9304,40.9721,40.9221,40.9721,97661.0
2016-09-02 12:00:00,49.15,49.15,49.1,49.11,68567.0,40.9721,40.9721,40.9304,40.9387,68567.0
2016-09-02 12:10:00,49.11,49.13,49.07,49.07,42501.0,40.9387,40.9554,40.9054,40.9054,42501.0
2016-09-02 12:20:00,49.06,49.06,49.03,49.04,83754.0,40.8971,40.8971,40.8721,40.8804,83754.0
2016-09-02 12:30:00,49.04,49.07,49.03,49.06,62744.0,40.8804,40.9054,40.8721,40.8971,62744.0
2016-09-02 12:40:00,49.06,49.06,49.04,49.05,32084.0,40.8971,40.8971,40.8804,40.8887,32084.0
2016-09-02 12:50:00,49.05,49.1,49.05,49.06,16160.0,40.8887,40.9304,40.8887,40.8971,16160.0
2016-09-02 13:00:00,49.07,49.07,49.02,49.06,39080.0,40.9054,40.9054,40.8637,40.8971,39080.0
2016-09-02 13:10:00,49.07,49.11,49.07,49.08,43300.0,40.9054,40.9387,40.9054,40.9137,43300.0
2016-09-02 13:20:00,49.08,49.08,49.06,49.08,34055.0,40.9137,40.9137,40.8971,40.9137,34055.0
2016-09-02 13:30:00,49.07,49.08,49.02,49.02,33995.0,40.9054,40.9137,40.8637,40.8637,33995.0
2016-09-02 13:40:00,49.02,49.04,48.98,49.03,42962.0,40.8637,40.8804,40.8304,40.8721,42962.0
2016-09-02 13:50:00,49.03,49.03,48.98,48.99,30076.0,40.8721,40.8721,40.8304,40.8387,30076.0
2016-09-02 14:00:00,48.99,49.09,48.99,49.07,44471.0,40.8387,40.9221,40.8387,40.9054,44471.0
2016-09-02 14:10:00,49.07,49.09,49.06,49.08,30327.0,40.9054,40.9221,40.8971,40.9137,30327.0
2016-09-02 14:20:00,49.09,49.1,49.05,49.09,34777.0,40.9221,40.9304,40.8887,40.9221,34777.0
2016-09-02 14:30:00,49.09,49.1,49.07,49.1,32514.0,40.9221,40.9304,40.9054,40.9304,32514.0
2016-09-02 14:40:00,49.11,49.13,49.11,49.13,39086.0,40.9387,40.9554,40.9387,40.9554,39086.0
2016-09-02 14:50:00,49.13,49.15,49.11,49.15,23385.0,40.9554,40.9721,40.9387,40.9721,23385.0
2016-09-02 15:00:00,49.15,49.16,49.13,49.13,61339.0,40.9721,40.9804,40.9554,40.9554,61339.0
2016-09-02 15:10:00,49.13,49.16,49.12,49.15,39922.0,40.9554,40.9804,40.9471,40.9721,39922.0
2016-09-02 15:20:00,49.16,49.18,49.14,49.16,45411.0,40.9804,40.9971,40.9638,40.9804,45411.0
2016-09-02 15:30:00,49.16,49.18,49.15,49.16,99245.0,40.9804,40.9971,40.9721,40.9804,99245.0
2016-09-02 15:40:00,49.17,49.18,49.13,49.13,274797.0,40.9888,40.9971,40.9554,40.9554,274797.0
2016-09-02 15:50:00,49.14,49.19,49.12,49.18,576080.0,40.9638,41.0054,40.9471,40.9971,576080.0
2016-09-06 09:30:00,49.3,49.43,49.28,49.33,218221.0,41.0971,41.2055,41.0805,41.1221,218221.0
2016-09-06 09:40:00,49.33,49.36,49.26,49.26,153685.0,41.1221,41.1471,41.0638,41.0638,153685.0
2016-09-06 09:50:00,49.26,49.26,49.12,49.13,52438.0,41.0638,41.0638,40.9471,40.9554,52438.0
2016-09-06 10:00:00,49.13,49.18,49.05,49.07,208115.0,40.9554,40.9971,40.8887,40.9054,208115.0
2016-09-06 10:10:00,49.08,49.09,48.95,48.96,68026.0,40.9137,40.9221,40.8054,40.8137,68026.0
2016-09-06 10:20:00,48.97,48.99,48.93,48.97,94407.0,40.822,40.8387,40.7887,40.822,94407.0
2016-09-06 10:30:00,48.98,49.04,48.97,49.01,71492.0,40.8304,40.8804,40.822,40.8554,71492.0
2016-09-06 10:40:00,49.0,49.0,48.95,48.96,84317.0,40.847,40.847,40.8054,40.8137,84317.0
2016-09-06 10:50:00,48.96,49.0,48.95,48.97,49822.0,40.8137,40.847,40.8054,40.822,49822.0
2016-09-06 11:00:00,48.97,49.03,48.96,49.01,67598.0,40.822,40.8721,40.8137,40.8554,67598.0
2016-09-06 11:10:00,49.01,49.04,48.99,49.03,79055.0,40.8554,40.8804,40.8387,40.8721,79055.0
2016-09-06 11:20:00,49.03,49.1,49.02,49.1,102820.0,40.8721,40.9304,40.8637,40.9304,102820.0
2016-09-06 11:30:00,49.1,49.1,49.06,49.07,48099.0,40.9304,40.9304,40.8971,40.9054,48099.0
2016-09-06 11:40:00,49.06,49.14,49.06,49.12,103076.0,40.8971,40.9638,40.8971,40.9471,103076.0
2016-09-06 11:50:00,49.13,49.15,49.12,49.15,62139.0,40.9554,40.9721,40.9471,40.9721,62139.0
2016-09-06 12:00:00,49.15,49.16,49.14,49.14,40694.0,40.9721,40.9804,40.9638,40.9638,40694.0
2016-09-06 12:10:00,49.15,49.15,49.12,49.13,21234.0,40.9721,40.9721,40.9471,40.9554,21234.0
2016-09-06 12:20:00,49.13,49.15,49.12,49.13,63693.0,40.9554,40.9721,40.9471,40.9554,63693.0
2016-09-06 12:30:00,49.12,49.17,49.12,49.15,40050.0,40.9471,40.9888,40.9471,40.9721,40050.0
2016-09-06 12:40:00,49.15,49.21,49.15,49.19,51524.0,40.9721,41.0221,40.9721,41.0054,51524.0
2016-09-06 12:50:00,49.18,49.19,49.15,49.17,31923.0,40.9971,41.0054,40.9721,40.9888,31923.0
2016-09-06 13:00:00,49.16,49.17,49.13,49.14,51229.0,40.9804,40.9888,40.9554,40.9638,51229.0
2016-09-06 13:10:00,49.13,49.14,49.1,49.1,35829.0,40.9554,40.9638,40.9304,40.9304,35829.0
2016-09-06 13:20:00,49.1,49.11,49.08,49.09,27507.0,40.9304,40.9387,40.9137,40.9221,27507.0
2016-09-06 13:30:00,49.1,49.1,49.08,49.08,29157.0,40.9304,40.9304,40.9137,40.9137,29157.0
2016-09-06 13:40:00,49.09,49.12,49.09,49.09,52290.0,40.9221,40.9471,40.9221,40.9221,52290.0
2016-09-06 13:50:00,49.09,49.09,49.05,49.05,36733.0,40.9221,40.9221,40.8887,40.8887,36733.0
2016-09-06 14:00:00,49.05,49.06,49.02,49.03,50604.0,40.8887,40.8971,40.8637,40.8721,50604.0
2016-09-06 14:10:00,49.03,49.05,49.01,49.02,27726.0,40.8721,40.8887,40.8554,40.8637,27726.0
2016-09-06 14:20:00,49.02,49.05,49.02,49.03,85857.0,40.8637,40.8887,40.8637,40.8721,85857.0
2016-09-06 14:30:00,49.03,49.05,49.02,49.02,77603.0,40.8721,40.8887,40.8637,40.8637,77603.0
2016-09-06 14:40:00,49.02,49.05,49.02,49.04,63145.0,40.8637,40.8887,40.8637,40.8804,63145.0
2016-09-06 14:50:00,49.04,49.07,49.03,49.06,44912.0,40.8804,40.9054,40.8721,40.8971,44912.0
2016-09-06 15:00:00,49.07,49.08,49.05,49.07,91047.0,40.9054,40.9137,40.8887,40.9054,91047.0
2016-09-06 15:10:00,49.07,49.08,49.05,49.07,87280.0,40.9054,40.9137,40.8887,40.9054,87280.0
2016-09-06 15:20:00,49.07,49.07,49.06,49.07,37057.0,40.9054,40.9054,40.8971,40.9054,37057.0
2016-09-06 15:30:00,49.08,49.08,49.04,49.05,75956.0,40.9137,40.9137,40.8804,40.8887,75956.0
2016-09-06 15:40:00,49.06,49.11,49.05,49.08,152479.0,40.8971,40.9387,40.8887,40.9137,152479.0
2016-09-06 15:50:00,49.09,49.13,49.08,49.13,344627.0,40.9221,40.9554,40.9137,40.9554,344627.0
2016-09-07 09:30:00,49.03,49.08,48.89,49.08,127562.0,40.8721,40.9137,40.7553,40.9137,127562.0
2016-09-07 09:40:00,49.08,49.21,49.08,49.18,95004.0,40.9137,41.0221,40.9137,40.9971,95004.0
2016-09-07 09:50:00,49.17,49.17,49.07,49.12,69895.0,40.9888,40.9888,40.9054,40.9471,69895.0
2016-09-07 10:00:00,49.13,49.16,49.04,49.09,195712.0,40.9554,40.9804,40.8804,40.9221,195712.0
2016-09-07 10:10:00,49.09,49.11,49.02,49.02,80450.0,40.9221,40.9387,40.8637,40.8637,80450.0
2016-09-07 10:20:00,49.01,49.04,48.97,49.03,208774.0,40.8554,40.8804,40.822,40.8721,208774.0
2016-09-07 10:30:00,49.03,49.06,49.01,49.02,88215.0,40.8721,40.8971,40.8554,40.8637,88215.0
2016-09-07 10:40:00,49.02,49.03,48.91,48.92,99266.0,40.8637,40.8721,40.772,40.7804,99266.0
2016-09-07 10:50:00,48.92,48.98,48.91,48.91,73114.0,40.7804,40.8304,40.772,40.772,73114.0
2016-09-07 11:00:00,48.91,48.92,48.87,48.87,64390.0,40.772,40.7804,40.7387,40.7387,64390.0
2016-09-07 11:10:00,48.88,48.9,48.8,48.81,76888.0,40.747,40.7637,40.6803,40.6887,76888.0
2016-09-07 11:20:00,48.81,48.83,48.79,48.83,39813.0,40.6887,40.7053,40.672,40.7053,39813.0
2016-09-07 11:30:00,48.83,48.85,48.81,48.84,41290.0,40.7053,40.722,40.6887,40.7137,41290.0
2016-09-07 11:40:00,48.85,48.87,48.79,48.79,33868.0,40.722,40.7387,40.672,40.672,33868.0
2016-09-07 11:50:00,48.79,48.84,48.79,48.83,47172.0,40.672,40.7137,40.672,40.7053,47172.0
2016-09-07 12:00:00,48.84,48.87,48.83,48.85,83921.0,40.7137,40.7387,40.7053,40.722,83921.0
2016-09-07 12:10:00,48.84,48.86,48.79,48.79,50970.0,40.7137,40.7303,40.672,40.672,50970.0
2016-09-07 12:20:00,48.79,48.81,48.76,48.79,226803.0,40.672,40.6887,40.647,40.672,226803.0
2016-09-07 12:30:00,48.78,48.84,48.77,48.84,198450.0,40.6637,40.7137,40.6553,40.7137,198450.0
2016-09-07 12:40:00,48.84,48.89,48.83,48.88,135750.0,40.7137,40.7553,40.7053,40.747,135750.0
2016-09-07 12:50:00,48.88,48.96,48.88,48.96,223218.0,40.747,40.8137,40.747,40.8137,223218.0
2016-09-07 13:00:00,48.96,49.03,48.94,49.03,56298.0,40.8137,40.8721,40.797,40.8721,56298.0
2016-09-07 13:10:00,49.03,49.07,49.01,49.06,115427.0,40.8721,40.9054,40.8554,40.8971,115427.0
2016-09-07 13:20:00,49.06,49.06,49.01,49.02,162111.0,40.8971,40.8971,40.8554,40.8637,162111.0
2016-09-07 13:30:00,49.02,49.04,48.98,48.99,197173.0,40.8637,40.8804,40.8304,40.8387,197173.0
2016-09-07 13:40:00,48.99,49.06,48.99,49.04,233871.0,40.8387,40.8971,40.8387,40.8804,233871.0
2016-09-07 13:50:00,49.05,49.07,49.03,49.05,276828.0,40.8887,40.9054,40.8721,40.8887,276828.0
2016-09-07 14:00:00,49.05,49.05,49.02,49.04,177432.0,40.8887,40.8887,40.8637,40.8804,177432.0
2016-09-07 14:10:00,49.04,49.07,49.03,49.05,267653.0,40.8804,40.9054,40.8721,40.8887,267653.0
2016-09-07 14:20:00,49.06,49.06,49.04,49.05,179622.0,40.8971,40.8971,40.8804,40.8887,179622.0
2016-09-07 14:30:00,49.05,49.06,49.02,49.04,216365.0,40.8887,40.8971,40.8637,40.8804,216365.0
2016-09-07 14:40:00,49.04,49.09,49.02,49.09,240516.0,40.8804,40.9221,40.8637,40.9221,240516.0
2016-09-07 14:50:00,49.09,49.1,49.05,49.07,312797.0,40.9221,40.9304,40.8887,40.9054,312797.0
2016-09-07 15:00:00,49.07,49.1,49.06,49.08,64978.0,40.9054,40.9304,40.8971,40.9137,64978.0
2016-09-07 15:10:00,49.09,49.09,49.06,49.08,35196.0,40.9221,40.9221,40.8971,40.9137,35196.0
2016-09-07 15:20:00,49.08,49.08,49.04,49.04,41973.0,40.9137,40.9137,40.8804,40.8804,41973.0
2016-09-07 15:30:00,49.05,49.05,49.03,49.04,84050.0,40.8887,40.8887,40.8721,40.8804,84050.0
2016-09-07 15:40:00,49.04,49.07,49.03,49.04,244535.0,40.8804,40.9054,40.8721,40.8804,244535.0
2016-09-07 15:50:00,49.05,49.07,49.02,49.07,477974.0,40.8887,40.9054,40.8637,40.9054,477974.0
2016-09-08 09:30:00,48.98,49.09,48.92,48.95,140734.0,40.8304,40.9221,40.7804,40.8054,140734.0
2016-09-08 09:40:00,48.95,49.0,48.86,48.86,126551.0,40.8054,40.847,40.7303,40.7303,126551.0
2016-09-08 09:50:00,48.86,48.86,48.76,48.81,137493.0,40.7303,40.7303,40.647,40.6887,137493.0
2016-09-08 10:00:00,48.8,48.82,48.74,48.76,149214.0,40.6803,40.697,40.6303,40.647,149214.0
2016-09-08 10:10:00,48.76,48.79,48.71,48.77,89269.0,40.647,40.672,40.6053,40.6553,89269.0
2016-09-08 10:20:00,48.77,48.79,48.72,48.78,34172.0,40.6553,40.672,40.6136,40.6637,34172.0
2016-09-08 10:30:00,48.79,48.9,48.77,48.87,75168.0,40.672,40.7637,40.6553,40.7387,75168.0
2016-09-08 10:40:00,48.87,48.87,48.79,48.79,55749.0,40.7387,40.7387,40.672,40.672,55749.0
2016-09-08 10:50:00,48.79,48.8,48.75,48.75,44648.0,40.672,40.6803,40.6386,40.6386,44648.0
2016-09-08 11:00:00,48.76,48.95,48.76,48.91,181907.0,40.647,40.8054,40.647,40.772,181907.0
2016-09-08 11:10:00,48.91,48.93,48.86,48.87,78196.0,40.772,40.7887,40.7303,40.7387,78196.0
2016-09-08 11:20:00,48.87,48.88,48.82,48.83,68332.0,40.7387,40.747,40.697,40.7053,68332.0
2016-09-08 11:30:00,48.82,48.83,48.76,48.77,89786.0,40.697,40.7053,40.647,40.6553,89786.0
2016-09-08 11:40:00,48.78,48.81,48.76,48.78,39748.0,40.6637,40.6887,40.647,40.6637,39748.0
2016-09-08 11:50:00,48.78,48.82,48.77,48.8,47888.0,40.6637,40.697,40.6553,40.6803,47888.0
2016-09-08 12:00:00,48.8,48.83,48.79,48.81,26172.0,40.6803,40.7053,40.672,40.6887,26172.0
2016-09-08 12:10:00,48.81,48.82,48.77,48.8,20901.0,40.6887,40.697,40.6553,40.6803,20901.0
2016-09-08 12:20:00,48.79,48.83,48.78,48.83,29728.0,40.672,40.7053,40.6637,40.7053,29728.0
2016-09-08 12:30:00,48.83,48.83,48.78,48.83,46650.0,40.7053,40.7053,40.6637,40.7053,46650.0
2016-09-08 12:40:00,48.83,48.84,48.8,48.83,19696.0,40.7053,40.7137,40.6803,40.7053,19696.0
2016-09-08 12:50:00,48.83,48.86,48.83,48.85,31392.0,40.7053,40.7303,40.7053,40.722,31392.0
2016-09-08 13:00:00,48.85,48.86,48.82,48.84,51816.0,40.722,40.7303,40.697,40.7137,51816.0
2016-09-08 13:10:00,48.84,48.85,48.82,48.83,22894.0,40.7137,40.722,40.697,40.7053,22894.0
2016-09-08 13:20:00,48.83,48.85,48.82,48.83,15275.0,40.7053,40.722,40.697,40.7053,15275.0
2016-09-08 13:30:00,48.83,48.83,48.8,48.81,14437.0,40.7053,40.7053,40.6803,40.6887,14437.0
2016-09-08 13:40:00,48.81,48.84,48.79,48.79,28180.0,40.6887,40.7137,40.672,40.672,28180.0
2016-09-08 13:50:00,48.79,48.8,48.76,48.8,35158.0,40.672,40.6803,40.647,40.6803,35158.0
2016-09-08 14:00:00,48.79,48.8,48.76,48.78,37962.0,40.672,40.6803,40.647,40.6637,37962.0
2016-09-08 14:10:00,48.78,48.82,48.78,48.8,16804.0,40.6637,40.697,40.6637,40.6803,16804.0
2016-09-08 14:20:00,48.81,48.84,48.81,48.81,49322.0,40.6887,40.7137,40.6887,40.6887,49322.0
2016-09-08 14:30:00,48.81,48.82,48.78,48.79,59057.0,40.6887,40.697,40.6637,40.672,59057.0
2016-09-08 14:40:00,48.79,48.85,48.78,48.84,27325.0,40.672,40.722,40.6637,40.7137,27325.0
2016-09-08 14:50:00,48.83,48.87,48.83,48.86,18337.0,40.7053,40.7387,40.7053,40.7303,18337.0
2016-09-08 15:00:00,48.87,48.87,48.85,48.86,26554.0,40.7387,40.7387,40.722,40.7303,26554.0
2016-09-08 15:10:00,48.87,48.89,48.85,48.86,53949.0,40.7387,40.7553,40.722,40.7303,53949.0
2016-09-08 15:20:00,48.86,48.89,48.84,48.88,72720.0,40.7303,40.7553,40.7137,40.747,72720.0
2016-09-08 15:30:00,48.88,48.89,48.86,48.88,73880.0,40.747,40.7553,40.7303,40.747,73880.0
2016-09-08 15:40:00,48.88,48.89,48.84,48.86,103043.0,40.747,40.7553,40.7137,40.7303,103043.0
2016-09-08 15:50:00,48.85,48.88,48.83,48.84,283226.0,40.722,40.747,40.7053,40.7137,283226.0
2016-09-09 09:30:00,48.5,48.53,48.31,48.38,244032.0,40.4302,40.4552,40.2719,40.3302,244032.0
2016-09-09 09:40:00,48.4,48.51,48.34,48.42,215420.0,40.3469,40.4386,40.2969,40.3636,215420.0
2016-09-09 09:50:00,48.41,48.41,48.25,48.31,189711.0,40.3552,40.3552,40.2218,40.2719,189711.0
2016-09-09 10:00:00,48.31,48.31,48.15,48.18,161960.0,40.2719,40.2719,40.1385,40.1635,161960.0
2016-09-09 10:10:00,48.17,48.39,48.16,48.32,129389.0,40.1551,40.3385,40.1468,40.2802,129389.0
2016-09-09 10:20:00,48.32,48.33,48.26,48.31,75868.0,40.2802,40.2885,40.2302,40.2719,75868.0
2016-09-09 10:30:00,48.3,48.31,48.14,48.17,105216.0,40.2635,40.2719,40.1301,40.1551,105216.0
2016-09-09 10:40:00,48.18,48.19,48.06,48.06,134203.0,40.1635,40.1718,40.0634,40.0634,134203.0
2016-09-09 10:50:00,48.06,48.15,48.06,48.15,95660.0,40.0634,40.1385,40.0634,40.1385,95660.0
2016-09-09 11:00:00,48.15,48.15,48.06,48.13,82365.0,40.1385,40.1385,40.0634,40.1218,82365.0
2016-09-09 11:10:00,48.14,48.14,48.0,48.04,119873.0,40.1301,40.1301,40.0134,40.0468,119873.0
2016-09-09 11:20:00,48.03,48.09,48.0,48.09,272881.0,40.0384,40.0885,40.0134,40.0885,272881.0
2016-09-09 11:30:00,48.09,48.1,48.04,48.05,74809.0,40.0885,40.0968,40.0468,40.0551,74809.0
2016-09-09 11:40:00,48.06,48.09,47.98,48.01,154904.0,40.0634,40.0885,39.9968,40.0218,154904.0
2016-09-09 11:50:00,48.01,48.02,47.94,47.98,403182.0,40.0218,40.0301,39.9634,39.9968,403182.0
2016-09-09 12:00:00,47.98,48.06,47.98,48.02,252756.0,39.9968,40.0634,39.9968,40.0301,252756.0
2016-09-09 12:10:00,48.02,48.03,47.9,47.91,137597.0,40.0301,40.0384,39.9301,39.9384,137597.0
2016-09-09 12:20:00,47.91,47.96,47.91,47.91,79215.0,39.9384,39.9801,39.9384,39.9384,79215.0
2016-09-09 12:30:00,47.91,47.92,47.87,47.87,53685.0,39.9384,39.9467,39.9051,39.9051,53685.0
2016-09-09 12:40:00,47.87,47.88,47.83,47.84,57424.0,39.9051,39.9134,39.8717,39.8801,57424.0
2016-09-09 12:50:00,47.84,47.85,47.81,47.84,94484.0,39.8801,39.8884,39.855,39.8801,94484.0
2016-09-09 13:00:00,47.83,47.84,47.72,47.72,111486.0,39.8717,39.8801,39.78,39.78,111486.0
2016-09-09 13:10:00,47.71,47.72,47.62,47.64,102309.0,39.7717,39.78,39.6967,39.7133,102309.0
2016-09-09 13:20:00,47.65,47.67,47.62,47.64,115743.0,39.7217,39.7383,39.6967,39.7133,115743.0
2016-09-09 13:30:00,47.63,47.65,47.58,47.58,68151.0,39.705,39.7217,39.6633,39.6633,68151.0
2016-09-09 13:40:00,47.58,47.59,47.5,47.52,146262.0,39.6633,39.6717,39.5966,39.6133,146262.0
2016-09-09 13:50:00,47.51,47.59,47.5,47.56,212810.0,39.605,39.6717,39.5966,39.6466,212810.0
2016-09-09 14:00:00,47.56,47.56,47.41,47.43,197297.0,39.6466,39.6466,39.5216,39.5383,197297.0
2016-09-09 14:10:00,47.44,47.45,47.39,47.45,139530.0,39.5466,39.5549,39.5049,39.5549,139530.0
2016-09-09 14:20:00,47.45,47.56,47.45,47.55,102728.0,39.5549,39.6466,39.5549,39.6383,102728.0
2016-09-09 14:30:00,47.55,47.66,47.54,47.65,129034.0,39.6383,39.73,39.63,39.7217,129034.0
2016-09-09 14:40:00,47.66,47.66,47.5,47.53,115729.0,39.73,39.73,39.5966,39.6216,115729.0
2016-09-09 14:50:00,47.54,47.68,47.54,47.66,139359.0,39.63,39.7467,39.63,39.73,139359.0
2016-09-09 15:00:00,47.65,47.67,47.56,47.6,159268.0,39.7217,39.7383,39.6466,39.68,159268.0
2016-09-09 15:10:00,47.6,47.67,47.54,47.64,285018.0,39.68,39.7383,39.63,39.7133,285018.0
2016-09-09 15:20:00,47.65,47.71,47.6,47.67,353980.0,39.7217,39.7717,39.68,39.7383,353980.0
2016-09-09 15:30:00,47.68,47.69,47.62,47.64,525433.0,39.7467,39.755,39.6967,39.7133,525433.0
2016-09-09 15:40:00,47.64,47.65,47.55,47.58,670576.0,39.7133,39.7217,39.6383,39.6633,670576.0
2016-09-09 15:50:00,47.58,47.6,47.44,47.45,1259891.0,39.6633,39.68,39.5466,39.5549,1259891.0
2016-09-12 09:30:00,47.16,47.46,47.07,47.46,435881.0,39.3132,39.5633,39.2382,39.5633,435881.0
2016-09-12 09:40:00,47.47,47.49,47.27,47.31,223943.0,39.5716,39.5883,39.4049,39.4382,223943.0
2016-09-12 09:50:00,47.32,47.46,47.26,47.4,231418.0,39.4466,39.5633,39.3966,39.5133,231418.0
2016-09-12 10:00:00,47.4,47.46,47.38,47.38,109631.0,39.5133,39.5633,39.4966,39.4966,109631.0
2016-09-12 10:10:00,47.37,47.46,47.33,47.46,93698.0,39.4883,39.5633,39.4549,39.5633,93698.0
2016-09-12 10:20:00,47.46,47.55,47.43,47.52,110203.0,39.5633,39.6383,39.5383,39.6133,110203.0
2016-09-12 10:30:00,47.53,47.55,47.43,47.46,130071.0,39.6216,39.6383,39.5383,39.5633,130071.0
2016-09-12 10:40:00,47.46,47.47,47.34,47.35,80061.0,39.5633,39.5716,39.4632,39.4716,80061.0
2016-09-12 10:50:00,47.35,47.44,47.31,47.4,172497.0,39.4716,39.5466,39.4382,39.5133,172497.0
2016-09-12 11:00:00,47.4,47.46,47.39,47.44,76034.0,39.5133,39.5633,39.5049,39.5466,76034.0
2016-09-12 11:10:00,47.44,47.47,47.39,47.46,69191.0,39.5466,39.5716,39.5049,39.5633,69191.0
2016-09-12 11:20:00,47.46,47.55,47.45,47.52,148698.0,39.5633,39.6383,39.5549,39.6133,148698.0
2016-09-12 11:30:00,47.52,47.59,47.46,47.55,95071.0,39.6133,39.6717,39.5633,39.6383,95071.0
2016-09-12 11:40:00,47.55,47.57,47.48,47.49,80936.0,39.6383,39.655,39.58,39.5883,80936.0
2016-09-12 11:50:00,47.49,47.54,47.45,47.48,52461.0,39.5883,39.63,39.5549,39.58,52461.0
2016-09-12 12:00:00,47.47,47.47,47.42,47.46,97823.0,39.5716,39.5716,39.5299,39.5633,97823.0
2016-09-12 12:10:00,47.46,47.48,47.32,47.33,116548.0,39.5633,39.58,39.4466,39.4549,116548.0
2016-09-12 12:20:00,47.33,47.39,47.31,47.39,73933.0,39.4549,39.5049,39.4382,39.5049,73933.0
2016-09-12 12:30:00,47.39,47.43,47.38,47.41,146025.0,39.5049,39.5383,39.4966,39.5216,146025.0
2016-09-12 12:40:00,47.41,47.42,47.37,47.41,61687.0,39.5216,39.5299,39.4883,39.5216,61687.0
2016-09-12 12:50:00,47.42,47.5,47.4,47.49,98322.0,39.5299,39.5966,39.5133,39.5883,98322.0
2016-09-12 13:00:00,47.49,47.53,47.48,47.51,58034.0,39.5883,39.6216,39.58,39.605,58034.0
2016-09-12 13:10:00,47.51,47.72,47.5,47.59,543358.0,39.605,39.78,39.5966,39.6717,543358.0
2016-09-12 13:20:00,47.6,47.65,47.44,47.44,164097.0,39.68,39.7217,39.5466,39.5466,164097.0
2016-09-12 13:30:00,47.46,47.56,47.4,47.54,76646.0,39.5633,39.6466,39.5133,39.63,76646.0
2016-09-12 13:40:00,47.54,47.66,47.44,47.65,123858.0,39.63,39.73,39.5466,39.7217,123858.0
2016-09-12 13:50:00,47.65,47.75,47.64,47.72,120322.0,39.7217,39.805,39.7133,39.78,120322.0
2016-09-12 14:00:00,47.73,47.87,47.73,47.86,321062.0,39.7884,39.9051,39.7884,39.8967,321062.0
2016-09-12 14:10:00,47.86,47.89,47.8,47.88,144939.0,39.8967,39.9217,39.8467,39.9134,144939.0
2016-09-12 14:20:00,47.88,47.94,47.86,47.88,170643.0,39.9134,39.9634,39.8967,39.9134,170643.0
2016-09-12 14:30:00,47.88,48.01,47.88,48.0,111532.0,39.9134,40.0218,39.9134,40.0134,111532.0
2016-09-12 14:40:00,48.0,48.02,47.92,47.94,84923.0,40.0134,40.0301,39.9467,39.9634,84923.0
2016-09-12 14:50:00,47.94,47.95,47.9,47.92,120797.0,39.9634,39.9718,39.9301,39.9467,120797.0
2016-09-12 15:00:00,47.93,47.96,47.88,47.89,129969.0,39.9551,39.9801,39.9134,39.9217,129969.0
2016-09-12 15:10:00,47.9,47.92,47.84,47.86,230604.0,39.9301,39.9467,39.8801,39.8967,230604.0
2016-09-12 15:20:00,47.85,47.92,47.84,47.9,116474.0,39.8884,39.9467,39.8801,39.9301,116474.0
2016-09-12 15:30:00,47.9,47.93,47.87,47.92,172320.0,39.9301,39.9551,39.9051,39.9467,172320.0
2016-09-12 15:40:00,47.92,47.98,47.89,47.93,327105.0,39.9467,39.9968,39.9217,39.9551,327105.0
2016-09-12 15:50:00,47.93,47.94,47.86,47.9,550612.0,39.9551,39.9634,39.8967,39.9301,550612.0
2016-09-13 09:30:00,47.4,47.59,47.31,47.55,304381.0,39.5133,39.6717,39.4382,39.6383,304381.0
2016-09-13 09:40:00,47.56,47.59,47.35,47.36,205992.0,39.6466,39.6717,39.4716,39.4799,205992.0
2016-09-13 09:50:00,47.36,47.42,47.34,47.38,2243196.0,39.4799,39.5299,39.4632,39.4966,2243196.0
2016-09-13 10:00:00,47.38,47.46,47.31,47.35,502471.0,39.4966,39.5633,39.4382,39.4716,502471.0
2016-09-13 10:10:00,47.33,47.35,47.24,47.25,144976.0,39.4549,39.4716,39.3799,39.3882,144976.0
2016-09-13 10:20:00,47.25,47.26,47.15,47.18,213129.0,39.3882,39.3966,39.3049,39.3299,213129.0
2016-09-13 10:30:00,47.18,47.32,47.13,47.26,211529.0,39.3299,39.4466,39.2882,39.3966,211529.0
2016-09-13 10:40:00,47.26,47.44,47.2,47.35,143385.0,39.3966,39.5466,39.3465,39.4716,143385.0
2016-09-13 10:50:00,47.34,47.34,47.14,47.15,227217.0,39.4632,39.4632,39.2965,39.3049,227217.0
2016-09-13 11:00:00,47.15,47.15,47.0,47.0,65442.0,39.3049,39.3049,39.1798,39.1798,65442.0
2016-09-13 11:10:00,47.01,47.02,46.86,46.92,212147.0,39.1882,39.1965,39.0631,39.1131,212147.0
2016-09-13 11:20:00,46.91,47.0,46.9,46.93,83024.0,39.1048,39.1798,39.0965,39.1215,83024.0
2016-09-13 11:30:00,46.93,46.97,46.85,46.93,172818.0,39.1215,39.1548,39.0548,39.1215,172818.0
2016-09-13 11:40:00,46.92,46.98,46.91,46.92,90585.0,39.1131,39.1631,39.1048,39.1131,90585.0
2016-09-13 11:50:00,46.93,46.98,46.91,46.97,103134.0,39.1215,39.1631,39.1048,39.1548,103134.0
2016-09-13 12:00:00,46.98,47.0,46.91,46.96,116778.0,39.1631,39.1798,39.1048,39.1465,116778.0
2016-09-13 12:10:00,46.96,47.06,46.95,47.03,75911.0,39.1465,39.2298,39.1381,39.2048,75911.0
2016-09-13 12:20:00,47.03,47.04,46.9,46.91,139096.0,39.2048,39.2132,39.0965,39.1048,139096.0
2016-09-13 12:30:00,46.9,46.96,46.89,46.95,65788.0,39.0965,39.1465,39.0881,39.1381,65788.0
2016-09-13 12:40:00,46.95,46.96,46.87,46.87,114332.0,39.1381,39.1465,39.0715,39.0715,114332.0
2016-09-13 12:50:00,46.87,46.88,46.77,46.8,277419.0,39.0715,39.0798,38.9881,39.0131,277419.0
2016-09-13 13:00:00,46.8,46.8,46.69,46.79,203608.0,39.0131,39.0131,38.9214,39.0048,203608.0
2016-09-13 13:10:00,46.79,46.99,46.77,46.98,195290.0,39.0048,39.1715,38.9881,39.1631,195290.0
2016-09-13 13:20:00,46.99,47.1,46.96,47.07,200784.0,39.1715,39.2632,39.1465,39.2382,200784.0
2016-09-13 13:30:00,47.08,47.17,47.0,47.1,273469.0,39.2465,39.3215,39.1798,39.2632,273469.0
2016-09-13 13:40:00,47.1,47.12,47.02,47.06,88803.0,39.2632,39.2799,39.1965,39.2298,88803.0
2016-09-13 13:50:00,47.06,47.08,46.92,46.98,138021.0,39.2298,39.2465,39.1131,39.1631,138021.0
2016-09-13 14:00:00,46.97,46.98,46.88,46.93,90699.0,39.1548,39.1631,39.0798,39.1215,90699.0
2016-09-13 14:10:00,46.93,46.95,46.84,46.88,59481.0,39.1215,39.1381,39.0464,39.0798,59481.0
2016-09-13 14:20:00,46.88,46.92,46.85,46.87,111535.0,39.0798,39.1131,39.0548,39.0715,111535.0
2016-09-13 14:30:00,46.87,46.92,46.8,46.91,121746.0,39.0715,39.1131,39.0131,39.1048,121746.0
2016-09-13 14:40:00,46.91,47.01,46.9,46.97,102762.0,39.1048,39.1882,39.0965,39.1548,102762.0
2016-09-13 14:50:00,46.97,47.01,46.84,46.84,87186.0,39.1548,39.1882,39.0464,39.0464,87186.0
2016-09-13 15:00:00,46.84,46.87,46.8,46.86,198754.0,39.0464,39.0715,39.0131,39.0631,198754.0
2016-09-13 15:10:00,46.86,46.98,46.79,46.94,194131.0,39.0631,39.1631,39.0048,39.1298,194131.0
2016-09-13 15:20:00,46.94,47.05,46.94,47.02,271540.0,39.1298,39.2215,39.1298,39.1965,271540.0
2016-09-13 15:30:00,47.03,47.07,47.0,47.04,276595.0,39.2048,39.2382,39.1798,39.2132,276595.0
2016-09-13 15:40:00,47.04,47.04,46.9,47.01,612791.0,39.2132,39.2132,39.0965,39.1882,612791.0
2016-09-13 15:50:00,47.01,47.12,46.99,47.01,1155007.0,39.1882,39.2799,39.1715,39.1882,1155007.0
2016-09-14 09:30:00,47.0,47.1,46.91,47.07,333950.0,39.1798,39.2632,39.1048,39.2382,333950.0
2016-09-14 09:40:00,47.07,47.08,46.89,46.89,243185.0,39.2382,39.2465,39.0881,39.0881,243185.0
2016-09-14 09:50:00,46.88,46.96,46.75,46.91,482741.0,39.0798,39.1465,38.9714,39.1048,482741.0
2016-09-14 10:00:00,46.9,46.99,46.89,46.98,146324.0,39.0965,39.1715,39.0881,39.1631,146324.0
2016-09-14 10:10:00,46.99,47.04,46.95,47.0,272702.0,39.1715,39.2132,39.1381,39.1798,272702.0
2016-09-14 10:20:00,46.99,47.08,46.97,47.07,119374.0,39.1715,39.2465,39.1548,39.2382,119374.0
2016-09-14 10:30:00,47.09,47.18,47.06,47.06,164239.0,39.2548,39.3299,39.2298,39.2298,164239.0
2016-09-14 10:40:00,47.06,47.06,46.93,46.94,214849.0,39.2298,39.2298,39.1215,39.1298,214849.0
2016-09-14 10:50:00,46.94,46.96,46.82,46.85,311221.0,39.1298,39.1465,39.0298,39.0548,311221.0
2016-09-14 11:00:00,46.85,46.98,46.84,46.91,146194.0,39.0548,39.1631,39.0464,39.1048,146194.0
2016-09-14 11:10:00,46.91,46.93,46.84,46.92,309168.0,39.1048,39.1215,39.0464,39.1131,309168.0
2016-09-14 11:20:00,46.93,47.04,46.93,46.97,148041.0,39.1215,39.2132,39.1215,39.1548,148041.0
2016-09-14 11:30:00,46.96,46.96,46.86,46.95,167570.0,39.1465,39.1465,39.0631,39.1381,167570.0
2016-09-14 11:40:00,46.94,46.95,46.84,46.87,90621.0,39.1298,39.1381,39.0464,39.0715,90621.0
2016-09-14 11:50:00,46.87,46.99,46.87,46.96,128604.0,39.0715,39.1715,39.0715,39.1465,128604.0
2016-09-14 12:00:00,46.96,47.0,46.9,46.95,88848.0,39.1465,39.1798,39.0965,39.1381,88848.0
2016-09-14 12:10:00,46.95,47.03,46.92,47.0,46907.0,39.1381,39.2048,39.1131,39.1798,46907.0
2016-09-14 12:20:00,47.0,47.01,46.96,46.98,37907.0,39.1798,39.1882,39.1465,39.1631,37907.0
2016-09-14 12:30:00,46.98,46.98,46.91,46.91,71623.0,39.1631,39.1631,39.1048,39.1048,71623.0
2016-09-14 12:40:00,46.91,46.91,46.84,46.88,206183.0,39.1048,39.1048,39.0464,39.0798,206183.0
2016-09-14 12:50:00,46.88,46.9,46.86,46.87,459395.0,39.0798,39.0965,39.0631,39.0715,459395.0
2016-09-14 13:00:00,46.87,46.92,46.87,46.91,182150.0,39.0715,39.1131,39.0715,39.1048,182150.0
2016-09-14 13:10:00,46.92,46.92,46.86,46.89,284788.0,39.1131,39.1131,39.0631,39.0881,284788.0
2016-09-14 13:20:00,46.89,46.96,46.87,46.92,84036.0,39.0881,39.1465,39.0715,39.1131,84036.0
2016-09-14 13:30:00,46.93,46.97,46.91,46.92,68793.0,39.1215,39.1548,39.1048,39.1131,68793.0
2016-09-14 13:40:00,46.91,46.92,46.82,46.83,87324.0,39.1048,39.1131,39.0298,39.0381,87324.0
2016-09-14 13:50:00,46.82,46.87,46.81,46.85,62629.0,39.0298,39.0715,39.0214,39.0548,62629.0
2016-09-14 14:00:00,46.84,46.9,46.79,46.79,97643.0,39.0464,39.0965,39.0048,39.0048,97643.0
2016-09-14 14:10:00,46.79,46.82,46.75,46.79,170554.0,39.0048,39.0298,38.9714,39.0048,170554.0
2016-09-14 14:20:00,46.8,46.87,46.78,46.86,129570.0,39.0131,39.0715,38.9964,39.0631,129570.0
2016-09-14 14:30:00,46.86,46.87,46.82,46.83,107399.0,39.0631,39.0715,39.0298,39.0381,107399.0
2016-09-14 14:40:00,46.84,46.92,46.82,46.87,74710.0,39.0464,39.1131,39.0298,39.0715,74710.0
2016-09-14 14:50:00,46.87,46.96,46.86,46.92,258970.0,39.0715,39.1465,39.0631,39.1131,258970.0
2016-09-14 15:00:00,46.92,46.93,46.85,46.89,89979.0,39.1131,39.1215,39.0548,39.0881,89979.0
2016-09-14 15:10:00,46.88,46.89,46.84,46.86,128568.0,39.0798,39.0881,39.0464,39.0631,128568.0
2016-09-14 15:20:00,46.87,46.9,46.75,46.75,207969.0,39.0715,39.0965,38.9714,38.9714,207969.0
2016-09-14 15:30:00,46.75,46.87,46.75,46.84,306248.0,38.9714,39.0715,38.9714,39.0464,306248.0
2016-09-14 15:40:00,46.84,46.93,46.84,46.91,382450.0,39.0464,39.1215,39.0464,39.1048,382450.0
2016-09-14 15:50:00,46.91,46.92,46.83,46.9,683670.0,39.1048,39.1131,39.0381,39.0965,683670.0
2016-09-15 09:30:00,46.82,46.98,46.76,46.78,263688.0,39.0298,39.1631,38.9798,38.9964,263688.0
2016-09-15 09:40:00,46.77,46.88,46.71,46.86,400278.0,38.9881,39.0798,38.9381,39.0631,400278.0
2016-09-15 09:50:00,46.86,46.98,46.81,46.87,187105.0,39.0631,39.1631,39.0214,39.0715,187105.0
2016-09-15 10:00:00,46.87,46.94,46.79,46.89,164313.0,39.0715,39.1298,39.0048,39.0881,164313.0
2016-09-15 10:10:00,46.9,46.98,46.89,46.96,86894.0,39.0965,39.1631,39.0881,39.1465,86894.0
2016-09-15 10:20:00,46.96,46.97,46.91,46.91,98091.0,39.1465,39.1548,39.1048,39.1048,98091.0
2016-09-15 10:30:00,46.91,46.98,46.88,46.98,84307.0,39.1048,39.1631,39.0798,39.1631,84307.0
2016-09-15 10:40:00,46.98,46.98,46.87,46.98,85860.0,39.1631,39.1631,39.0715,39.1631,85860.0
2016-09-15 10:50:00,46.99,47.07,46.98,47.07,98168.0,39.1715,39.2382,39.1631,39.2382,98168.0
2016-09-15 11:00:00,47.07,47.11,47.05,47.07,72545.0,39.2382,39.2715,39.2215,39.2382,72545.0
2016-09-15 11:10:00,47.07,47.12,47.06,47.11,44018.0,39.2382,39.2799,39.2298,39.2715,44018.0
2016-09-15 11:20:00,47.1,47.16,47.08,47.14,165409.0,39.2632,39.3132,39.2465,39.2965,165409.0
2016-09-15 11:30:00,47.14,47.19,47.14,47.15,108568.0,39.2965,39.3382,39.2965,39.3049,108568.0
2016-09-15 11:40:00,47.15,47.16,47.08,47.08,58430.0,39.3049,39.3132,39.2465,39.2465,58430.0
2016-09-15 11:50:00,47.09,47.15,47.08,47.09,139286.0,39.2548,39.3049,39.2465,39.2548,139286.0
2016-09-15 12:00:00,47.09,47.13,47.08,47.11,67667.0,39.2548,39.2882,39.2465,39.2715,67667.0
2016-09-15 12:10:00,47.11,47.13,47.08,47.11,104396.0,39.2715,39.2882,39.2465,39.2715,104396.0
2016-09-15 12:20:00,47.11,47.13,47.06,47.08,77704.0,39.2715,39.2882,39.2298,39.2465,77704.0
2016-09-15 12:30:00,47.08,47.1,47.0,47.04,138248.0,39.2465,39.2632,39.1798,39.2132,138248.0
2016-09-15 12:40:00,47.04,47.05,46.99,47.03,72277.0,39.2132,39.2215,39.1715,39.2048,72277.0
2016-09-15 12:50:00,47.02,47.06,47.02,47.05,73509.0,39.1965,39.2298,39.1965,39.2215,73509.0
2016-09-15 13:00:00,47.05,47.1,47.01,47.03,115075.0,39.2215,39.2632,39.1882,39.2048,115075.0
2016-09-15 13:10:00,47.03,47.08,47.0,47.08,106708.0,39.2048,39.2465,39.1798,39.2465,106708.0
2016-09-15 13:20:00,47.08,47.12,47.03,47.07,114302.0,39.2465,39.2799,39.2048,39.2382,114302.0
2016-09-15 13:30:00,47.08,47.12,47.07,47.1,196019.0,39.2465,39.2799,39.2382,39.2632,196019.0
2016-09-15 13:40:00,47.1,47.2,47.09,47.2,247178.0,39.2632,39.3465,39.2548,39.3465,247178.0
2016-09-15 13:50:00,47.2,47.21,47.15,47.21,86384.0,39.3465,39.3549,39.3049,39.3549,86384.0
2016-09-15 14:00:00,47.21,47.23,47.18,47.23,118487.0,39.3549,39.3716,39.3299,39.3716,118487.0
2016-09-15 14:10:00,47.23,47.26,47.21,47.26,168149.0,39.3716,39.3966,39.3549,39.3966,168149.0
2016-09-15 14:20:00,47.26,47.28,47.23,47.25,62346.0,39.3966,39.4132,39.3716,39.3882,62346.0
2016-09-15 14:30:00,47.25,47.25,47.2,47.21,179972.0,39.3882,39.3882,39.3465,39.3549,179972.0
2016-09-15 14:40:00,47.2,47.22,47.19,47.2,83569.0,39.3465,39.3632,39.3382,39.3465,83569.0
2016-09-15 14:50:00,47.19,47.23,47.19,47.22,68505.0,39.3382,39.3716,39.3382,39.3632,68505.0
2016-09-15 15:00:00,47.22,47.29,47.22,47.25,94116.0,39.3632,39.4216,39.3632,39.3882,94116.0
2016-09-15 15:10:00,47.25,47.26,47.19,47.19,122321.0,39.3882,39.3966,39.3382,39.3382,122321.0
2016-09-15 15:20:00,47.19,47.23,47.18,47.21,188606.0,39.3382,39.3716,39.3299,39.3549,188606.0
2016-09-15 15:30:00,47.2,47.22,47.15,47.21,187855.0,39.3465,39.3632,39.3049,39.3549,187855.0
2016-09-15 15:40:00,47.21,47.24,47.19,47.2,187800.0,39.3549,39.3799,39.3382,39.3465,187800.0
2016-09-15 15:50:00,47.19,47.2,47.15,47.18,556385.0,39.3382,39.3465,39.3049,39.3299,556385.0
2016-09-16 09:30:00,46.63,46.84,46.63,46.64,631356.0,39.0727,39.2487,39.0727,39.0811,631356.0
2016-09-16 09:40:00,46.64,46.82,46.63,46.78,233913.0,39.0811,39.2319,39.0727,39.1984,233913.0
2016-09-16 09:50:00,46.77,46.77,46.66,46.72,197167.0,39.19,39.19,39.0979,39.1481,197167.0
2016-09-16 10:00:00,46.72,46.74,46.6,46.68,247847.0,39.1481,39.1649,39.0476,39.1146,247847.0
2016-09-16 10:10:00,46.68,46.71,46.62,46.68,172553.0,39.1146,39.1398,39.0644,39.1146,172553.0
2016-09-16 10:20:00,46.68,46.71,46.62,46.68,111485.0,39.1146,39.1398,39.0644,39.1146,111485.0
2016-09-16 10:30:00,46.67,46.72,46.61,46.72,93567.0,39.1062,39.1481,39.056,39.1481,93567.0
2016-09-16 10:40:00,46.71,46.83,46.69,46.78,103553.0,39.1398,39.2403,39.123,39.1984,103553.0
2016-09-16 10:50:00,46.78,46.81,46.69,46.69,91618.0,39.1984,39.2236,39.123,39.123,91618.0
2016-09-16 11:00:00,46.68,46.71,46.66,46.66,90098.0,39.1146,39.1398,39.0979,39.0979,90098.0
2016-09-16 11:10:00,46.66,46.72,46.61,46.63,315681.0,39.0979,39.1481,39.056,39.0727,315681.0
2016-09-16 11:20:00,46.63,46.74,46.63,46.72,84902.0,39.0727,39.1649,39.0727,39.1481,84902.0
2016-09-16 11:30:00,46.72,46.77,46.68,46.74,273428.0,39.1481,39.19,39.1146,39.1649,273428.0
2016-09-16 11:40:00,46.74,46.8,46.73,46.76,160084.0,39.1649,39.2152,39.1565,39.1817,160084.0
2016-09-16 11:50:00,46.76,46.76,46.72,46.73,125078.0,39.1817,39.1817,39.1481,39.1565,125078.0
2016-09-16 12:00:00,46.73,46.77,46.71,46.76,81821.0,39.1565,39.19,39.1398,39.1817,81821.0
2016-09-16 12:10:00,46.77,46.77,46.72,46.72,71282.0,39.19,39.19,39.1481,39.1481,71282.0
2016-09-16 12:20:00,46.72,46.76,46.71,46.72,49361.0,39.1481,39.1817,39.1398,39.1481,49361.0
2016-09-16 12:30:00,46.73,46.74,46.67,46.69,127682.0,39.1565,39.1649,39.1062,39.123,127682.0
2016-09-16 12:40:00,46.68,46.72,46.65,46.67,70474.0,39.1146,39.1481,39.0895,39.1062,70474.0
2016-09-16 12:50:00,46.68,46.7,46.64,46.65,51110.0,39.1146,39.1314,39.0811,39.0895,51110.0
2016-09-16 13:00:00,46.65,46.7,46.64,46.66,139338.0,39.0895,39.1314,39.0811,39.0979,139338.0
2016-09-16 13:10:00,46.66,46.68,46.62,46.63,73216.0,39.0979,39.1146,39.0644,39.0727,73216.0
2016-09-16 13:20:00,46.62,46.64,46.6,46.62,54198.0,39.0644,39.0811,39.0476,39.0644,54198.0
2016-09-16 13:30:00,46.61,46.63,46.59,46.6,123206.0,39.056,39.0727,39.0392,39.0476,123206.0
2016-09-16 13:40:00,46.6,46.62,46.55,46.58,101182.0,39.0476,39.0644,39.0057,39.0308,101182.0
2016-09-16 13:50:00,46.57,46.63,46.57,46.63,63648.0,39.0225,39.0727,39.0225,39.0727,63648.0
2016-09-16 14:00:00,46.63,46.67,46.59,46.66,87164.0,39.0727,39.1062,39.0392,39.0979,87164.0
2016-09-16 14:10:00,46.67,46.7,46.64,46.67,140839.0,39.1062,39.1314,39.0811,39.1062,140839.0
2016-09-16 14:20:00,46.67,46.7,46.65,46.69,118417.0,39.1062,39.1314,39.0895,39.123,118417.0
2016-09-16 14:30:00,46.69,46.77,46.68,46.75,159875.0,39.123,39.19,39.1146,39.1733,159875.0
2016-09-16 14:40:00,46.74,46.77,46.72,46.75,230027.0,39.1649,39.19,39.1481,39.1733,230027.0
2016-09-16 14:50:00,46.75,46.76,46.69,46.69,236034.0,39.1733,39.1817,39.123,39.123,236034.0
2016-09-16 15:00:00,46.7,46.75,46.69,46.73,213858.0,39.1314,39.1733,39.123,39.1565,213858.0
2016-09-16 15:10:00,46.73,46.76,46.7,46.74,272319.0,39.1565,39.1817,39.1314,39.1649,272319.0
2016-09-16 15:20:00,46.74,46.78,46.74,46.76,229210.0,39.1649,39.1984,39.1649,39.1817,229210.0
2016-09-16 15:30:00,46.76,46.83,46.75,46.82,390150.0,39.1817,39.2403,39.1733,39.2319,390150.0
2016-09-16 15:40:00,46.81,46.83,46.79,46.82,535774.0,39.2236,39.2403,39.2068,39.2319,535774.0
2016-09-16 15:50:00,46.82,46.83,46.73,46.75,1421511.0,39.2319,39.2403,39.1565,39.1733,1421511.0
2016-09-19 09:30:00,46.97,47.14,46.97,47.03,194667.0,39.3576,39.5001,39.3576,39.4079,194667.0
2016-09-19 09:40:00,47.02,47.12,46.95,47.1,164613.0,39.3995,39.4833,39.3409,39.4666,164613.0
2016-09-19 09:50:00,47.1,47.12,47.07,47.11,84806.0,39.4666,39.4833,39.4414,39.4749,84806.0
2016-09-19 10:00:00,47.11,47.13,47.1,47.11,75914.0,39.4749,39.4917,39.4666,39.4749,75914.0
2016-09-19 10:10:00,47.11,47.12,47.05,47.12,131842.0,39.4749,39.4833,39.4247,39.4833,131842.0
2016-09-19 10:20:00,47.12,47.13,47.04,47.07,95219.0,39.4833,39.4917,39.4163,39.4414,95219.0
2016-09-19 10:30:00,47.07,47.09,47.02,47.06,85761.0,39.4414,39.4582,39.3995,39.433,85761.0
2016-09-19 10:40:00,47.06,47.09,47.05,47.05,41719.0,39.433,39.4582,39.4247,39.4247,41719.0
2016-09-19 10:50:00,47.05,47.06,47.03,47.06,54035.0,39.4247,39.433,39.4079,39.433,54035.0
2016-09-19 11:00:00,47.06,47.07,47.04,47.05,36322.0,39.433,39.4414,39.4163,39.4247,36322.0
2016-09-19 11:10:00,47.06,47.09,47.04,47.09,51133.0,39.433,39.4582,39.4163,39.4582,51133.0
2016-09-19 11:20:00,47.09,47.09,47.01,47.05,63120.0,39.4582,39.4582,39.3911,39.4247,63120.0
2016-09-19 11:30:00,47.05,47.07,47.02,47.06,74809.0,39.4247,39.4414,39.3995,39.433,74809.0
2016-09-19 11:40:00,47.07,47.08,47.04,47.06,33797.0,39.4414,39.4498,39.4163,39.433,33797.0
2016-09-19 11:50:00,47.05,47.09,47.05,47.07,39353.0,39.4247,39.4582,39.4247,39.4414,39353.0
2016-09-19 12:00:00,47.06,47.08,47.05,47.05,27526.0,39.433,39.4498,39.4247,39.4247,27526.0
2016-09-19 12:10:00,47.05,47.05,46.9,46.92,89750.0,39.4247,39.4247,39.299,39.3157,89750.0
2016-09-19 12:20:00,46.92,46.98,46.89,46.97,218343.0,39.3157,39.366,39.2906,39.3576,218343.0
2016-09-19 12:30:00,46.97,46.99,46.94,46.95,50988.0,39.3576,39.3744,39.3325,39.3409,50988.0
2016-09-19 12:40:00,46.95,46.98,46.94,46.97,27751.0,39.3409,39.366,39.3325,39.3576,27751.0
2016-09-19 12:50:00,46.96,46.98,46.89,46.9,55407.0,39.3492,39.366,39.2906,39.299,55407.0
2016-09-19 13:00:00,46.9,46.94,46.87,46.92,54123.0,39.299,39.3325,39.2738,39.3157,54123.0
2016-09-19 13:10:00,46.92,46.95,46.91,46.93,30430.0,39.3157,39.3409,39.3074,39.3241,30430.0
2016-09-19 13:20:00,46.93,46.94,46.87,46.88,42295.0,39.3241,39.3325,39.2738,39.2822,42295.0
2016-09-19 13:30:00,46.88,46.88,46.75,46.77,114422.0,39.2822,39.2822,39.1733,39.19,114422.0
2016-09-19 13:40:00,46.77,46.82,46.77,46.81,80553.0,39.19,39.2319,39.19,39.2236,80553.0
2016-09-19 13:50:00,46.81,46.9,46.8,46.9,68866.0,39.2236,39.299,39.2152,39.299,68866.0
2016-09-19 14:00:00,46.9,46.93,46.88,46.93,32349.0,39.299,39.3241,39.2822,39.3241,32349.0
2016-09-19 14:10:00,46.93,46.96,46.92,46.95,38603.0,39.3241,39.3492,39.3157,39.3409,38603.0
2016-09-19 14:20:00,46.95,46.97,46.93,46.95,40328.0,39.3409,39.3576,39.3241,39.3409,40328.0
2016-09-19 14:30:00,46.95,46.99,46.95,46.96,103164.0,39.3409,39.3744,39.3409,39.3492,103164.0
2016-09-19 14:40:00,46.95,47.01,46.94,46.97,43654.0,39.3409,39.3911,39.3325,39.3576,43654.0
2016-09-19 14:50:00,46.97,47.0,46.97,47.0,43946.0,39.3576,39.3828,39.3576,39.3828,43946.0
2016-09-19 15:00:00,47.0,47.01,46.95,46.95,109958.0,39.3828,39.3911,39.3409,39.3409,109958.0
2016-09-19 15:10:00,46.95,46.96,46.88,46.91,181626.0,39.3409,39.3492,39.2822,39.3074,181626.0
2016-09-19 15:20:00,46.9,46.94,46.89,46.89,87298.0,39.299,39.3325,39.2906,39.2906,87298.0
2016-09-19 15:30:00,46.89,46.91,46.83,46.87,168976.0,39.2906,39.3074,39.2403,39.2738,168976.0
2016-09-19 15:40:00,46.87,46.92,46.85,46.89,134152.0,39.2738,39.3157,39.2571,39.2906,134152.0
2016-09-19 15:50:00,46.89,46.91,46.82,46.84,457478.0,39.2906,39.3074,39.2319,39.2487,457478.0
2016-09-20 09:30:00,47.18,47.24,46.93,46.98,213363.0,39.5336,39.5839,39.3241,39.366,213363.0
2016-09-20 09:40:00,46.97,46.99,46.92,46.95,134566.0,39.3576,39.3744,39.3157,39.3409,134566.0
2016-09-20 09:50:00,46.95,47.02,46.85,46.86,306458.0,39.3409,39.3995,39.2571,39.2655,306458.0
2016-09-20 10:00:00,46.86,46.94,46.83,46.84,286926.0,39.2655,39.3325,39.2403,39.2487,286926.0
2016-09-20 10:10:00,46.84,46.91,46.82,46.89,52758.0,39.2487,39.3074,39.2319,39.2906,52758.0
2016-09-20 10:20:00,46.89,46.91,46.82,46.85,133595.0,39.2906,39.3074,39.2319,39.2571,133595.0
2016-09-20 10:30:00,46.84,46.91,46.81,46.82,445483.0,39.2487,39.3074,39.2236,39.2319,445483.0
2016-09-20 10:40:00,46.82,46.89,46.81,46.89,74200.0,39.2319,39.2906,39.2236,39.2906,74200.0
2016-09-20 10:50:00,46.9,46.9,46.85,46.86,63999.0,39.299,39.299,39.2571,39.2655,63999.0
2016-09-20 11:00:00,46.86,46.95,46.86,46.93,103918.0,39.2655,39.3409,39.2655,39.3241,103918.0
2016-09-20 11:10:00,46.94,46.96,46.9,46.94,117582.0,39.3325,39.3492,39.299,39.3325,117582.0
2016-09-20 11:20:00,46.94,46.94,46.85,46.87,74173.0,39.3325,39.3325,39.2571,39.2738,74173.0
2016-09-20 11:30:00,46.88,46.9,46.81,46.83,43733.0,39.2822,39.299,39.2236,39.2403,43733.0
2016-09-20 11:40:00,46.82,46.89,46.82,46.88,68401.0,39.2319,39.2906,39.2319,39.2822,68401.0
2016-09-20 11:50:00,46.88,46.9,46.82,46.83,41101.0,39.2822,39.299,39.2319,39.2403,41101.0
2016-09-20 12:00:00,46.83,46.86,46.82,46.83,28001.0,39.2403,39.2655,39.2319,39.2403,28001.0
2016-09-20 12:10:00,46.83,46.85,46.8,46.83,32997.0,39.2403,39.2571,39.2152,39.2403,32997.0
2016-09-20 12:20:00,46.82,46.87,46.82,46.86,39929.0,39.2319,39.2738,39.2319,39.2655,39929.0
2016-09-20 12:30:00,46.86,46.86,46.78,46.81,50891.0,39.2655,39.2655,39.1984,39.2236,50891.0
2016-09-20 12:40:00,46.81,46.81,46.74,46.74,19070.0,39.2236,39.2236,39.1649,39.1649,19070.0
2016-09-20 12:50:00,46.75,46.79,46.71,46.72,26302.0,39.1733,39.2068,39.1398,39.1481,26302.0
2016-09-20 13:00:00,46.72,46.75,46.69,46.75,52304.0,39.1481,39.1733,39.123,39.1733,52304.0
2016-09-20 13:10:00,46.74,46.8,46.73,46.8,27287.0,39.1649,39.2152,39.1565,39.2152,27287.0
2016-09-20 13:20:00,46.79,46.79,46.75,46.76,37084.0,39.2068,39.2068,39.1733,39.1817,37084.0
2016-09-20 13:30:00,46.77,46.79,46.74,46.79,40909.0,39.19,39.2068,39.1649,39.2068,40909.0
2016-09-20 13:40:00,46.78,46.8,46.75,46.79,36047.0,39.1984,39.2152,39.1733,39.2068,36047.0
2016-09-20 13:50:00,46.79,46.83,46.77,46.82,28931.0,39.2068,39.2403,39.19,39.2319,28931.0
2016-09-20 14:00:00,46.82,46.84,46.79,46.8,42513.0,39.2319,39.2487,39.2068,39.2152,42513.0
2016-09-20 14:10:00,46.8,46.81,46.77,46.79,33905.0,39.2152,39.2236,39.19,39.2068,33905.0
2016-09-20 14:20:00,46.79,46.81,46.77,46.8,41816.0,39.2068,39.2236,39.19,39.2152,41816.0
2016-09-20 14:30:00,46.79,46.82,46.78,46.8,30048.0,39.2068,39.2319,39.1984,39.2152,30048.0
2016-09-20 14:40:00,46.8,46.82,46.77,46.8,30150.0,39.2152,39.2319,39.19,39.2152,30150.0
2016-09-20 14:50:00,46.81,46.83,46.79,46.82,52887.0,39.2236,39.2403,39.2068,39.2319,52887.0
2016-09-20 15:00:00,46.83,46.83,46.79,46.8,52679.0,39.2403,39.2403,39.2068,39.2152,52679.0
2016-09-20 15:10:00,46.8,46.83,46.79,46.8,83969.0,39.2152,39.2403,39.2068,39.2152,83969.0
2016-09-20 15:20:00,46.8,46.82,46.77,46.8,69268.0,39.2152,39.2319,39.19,39.2152,69268.0
2016-09-20 15:30:00,46.8,46.81,46.76,46.79,148977.0,39.2152,39.2236,39.1817,39.2068,148977.0
2016-09-20 15:40:00,46.8,46.8,46.74,46.76,268352.0,39.2152,39.2152,39.1649,39.1817,268352.0
2016-09-20 15:50:00,46.76,46.77,46.68,46.68,425980.0,39.1817,39.19,39.1146,39.1146,425980.0
2016-09-21 09:30:00,46.95,47.11,46.95,47.04,95743.0,39.3409,39.4749,39.3409,39.4163,95743.0
2016-09-21 09:40:00,47.04,47.05,46.97,47.0,66258.0,39.4163,39.4247,39.3576,39.3828,66258.0
2016-09-21 09:50:00,47.01,47.06,47.0,47.05,44740.0,39.3911,39.433,39.3828,39.4247,44740.0
2016-09-21 10:00:00,47.04,47.14,47.04,47.08,51562.0,39.4163,39.5001,39.4163,39.4498,51562.0
2016-09-21 10:10:00,47.08,47.08,47.05,47.08,49326.0,39.4498,39.4498,39.4247,39.4498,49326.0
2016-09-21 10:20:00,47.08,47.1,47.06,47.07,26090.0,39.4498,39.4666,39.433,39.4414,26090.0
2016-09-21 10:30:00,47.08,47.12,47.07,47.09,73639.0,39.4498,39.4833,39.4414,39.4582,73639.0
2016-09-21 10:40:00,47.08,47.11,47.0,47.06,49345.0,39.4498,39.4749,39.3828,39.433,49345.0
2016-09-21 10:50:00,47.05,47.05,46.97,46.97,58888.0,39.4247,39.4247,39.3576,39.3576,58888.0
2016-09-21 11:00:00,46.98,47.02,46.97,46.98,46128.0,39.366,39.3995,39.3576,39.366,46128.0
2016-09-21 11:10:00,46.98,47.02,46.95,47.01,42286.0,39.366,39.3995,39.3409,39.3911,42286.0
2016-09-21 11:20:00,47.02,47.04,47.01,47.04,39176.0,39.3995,39.4163,39.3911,39.4163,39176.0
2016-09-21 11:30:00,47.03,47.04,47.0,47.04,38841.0,39.4079,39.4163,39.3828,39.4163,38841.0
2016-09-21 11:40:00,47.04,47.05,47.0,47.02,44574.0,39.4163,39.4247,39.3828,39.3995,44574.0
2016-09-21 11:50:00,47.02,47.03,46.97,47.02,28547.0,39.3995,39.4079,39.3576,39.3995,28547.0
2016-09-21 12:00:00,47.02,47.04,47.01,47.03,32039.0,39.3995,39.4163,39.3911,39.4079,32039.0
2016-09-21 12:10:00,47.02,47.02,46.87,46.88,41675.0,39.3995,39.3995,39.2738,39.2822,41675.0
2016-09-21 12:20:00,46.88,46.91,46.86,46.9,44508.0,39.2822,39.3074,39.2655,39.299,44508.0
2016-09-21 12:30:00,46.89,46.9,46.86,46.88,47782.0,39.2906,39.299,39.2655,39.2822,47782.0
2016-09-21 12:40:00,46.88,46.93,46.87,46.9,25058.0,39.2822,39.3241,39.2738,39.299,25058.0
2016-09-21 12:50:00,46.89,46.98,46.89,46.98,42887.0,39.2906,39.366,39.2906,39.366,42887.0
2016-09-21 13:00:00,46.98,47.01,46.96,46.98,48540.0,39.366,39.3911,39.3492,39.366,48540.0
2016-09-21 13:10:00,46.98,46.98,46.94,46.96,31213.0,39.366,39.366,39.3325,39.3492,31213.0
2016-09-21 13:20:00,46.96,46.97,46.93,46.94,38602.0,39.3492,39.3576,39.3241,39.3325,38602.0
2016-09-21 13:30:00,46.94,46.97,46.94,46.95,31837.0,39.3325,39.3576,39.3325,39.3409,31837.0
2016-09-21 13:40:00,46.95,46.99,46.93,46.97,38328.0,39.3409,39.3744,39.3241,39.3576,38328.0
2016-09-21 13:50:00,46.96,46.99,46.92,46.95,191349.0,39.3492,39.3744,39.3157,39.3409,191349.0
2016-09-21 14:00:00,46.92,47.16,46.9,47.13,404430.0,39.3157,39.5168,39.299,39.4917,404430.0
2016-09-21 14:10:00,47.14,47.26,47.13,47.14,260546.0,39.5001,39.6006,39.4917,39.5001,260546.0
2016-09-21 14:20:00,47.14,47.16,46.99,47.02,152555.0,39.5001,39.5168,39.3744,39.3995,152555.0
2016-09-21 14:30:00,47.01,47.13,46.97,47.1,73759.0,39.3911,39.4917,39.3576,39.4666,73759.0
2016-09-21 14:40:00,47.09,47.17,47.06,47.1,149981.0,39.4582,39.5252,39.433,39.4666,149981.0
2016-09-21 14:50:00,47.11,47.24,47.1,47.22,88676.0,39.4749,39.5839,39.4666,39.5671,88676.0
2016-09-21 15:00:00,47.22,47.29,47.18,47.26,77480.0,39.5671,39.6258,39.5336,39.6006,77480.0
2016-09-21 15:10:00,47.26,47.31,47.25,47.27,94314.0,39.6006,39.6425,39.5922,39.609,94314.0
2016-09-21 15:20:00,47.27,47.32,47.27,47.29,160046.0,39.609,39.6509,39.609,39.6258,160046.0
2016-09-21 15:30:00,47.28,47.36,47.28,47.34,194045.0,39.6174,39.6844,39.6174,39.6677,194045.0
2016-09-21 15:40:00,47.35,47.46,47.35,47.43,472905.0,39.676,39.7682,39.676,39.7431,472905.0
2016-09-21 15:50:00,47.43,47.46,47.41,47.41,786339.0,39.7431,39.7682,39.7263,39.7263,786339.0
2016-09-22 09:30:00,47.74,47.96,47.74,47.85,231053.0,40.0028,40.1872,40.0028,40.095,231053.0
2016-09-22 09:40:00,47.85,47.94,47.8,47.9,249665.0,40.095,40.1704,40.0531,40.1369,249665.0
2016-09-22 09:50:00,47.89,47.94,47.87,47.91,99104.0,40.1285,40.1704,40.1118,40.1453,99104.0
2016-09-22 10:00:00,47.91,47.91,47.78,47.78,90786.0,40.1453,40.1453,40.0364,40.0364,90786.0
2016-09-22 10:10:00,47.77,47.8,47.72,47.72,34616.0,40.028,40.0531,39.9861,39.9861,34616.0
2016-09-22 10:20:00,47.71,47.75,47.68,47.71,31901.0,39.9777,40.0112,39.9526,39.9777,31901.0
2016-09-22 10:30:00,47.72,47.79,47.7,47.74,62365.0,39.9861,40.0447,39.9693,40.0028,62365.0
2016-09-22 10:40:00,47.73,47.75,47.69,47.71,22534.0,39.9945,40.0112,39.9609,39.9777,22534.0
2016-09-22 10:50:00,47.72,47.75,47.68,47.71,37988.0,39.9861,40.0112,39.9526,39.9777,37988.0
2016-09-22 11:00:00,47.71,47.72,47.66,47.67,42185.0,39.9777,39.9861,39.9358,39.9442,42185.0
2016-09-22 11:10:00,47.66,47.67,47.63,47.66,47964.0,39.9358,39.9442,39.9107,39.9358,47964.0
2016-09-22 11:20:00,47.65,47.66,47.58,47.58,31340.0,39.9274,39.9358,39.8688,39.8688,31340.0
2016-09-22 11:30:00,47.59,47.62,47.57,47.59,48182.0,39.8771,39.9023,39.8604,39.8771,48182.0
2016-09-22 11:40:00,47.58,47.64,47.58,47.61,139701.0,39.8688,39.919,39.8688,39.8939,139701.0
2016-09-22 11:50:00,47.6,47.61,47.55,47.59,40950.0,39.8855,39.8939,39.8436,39.8771,40950.0
2016-09-22 12:00:00,47.6,47.65,47.6,47.62,31976.0,39.8855,39.9274,39.8855,39.9023,31976.0
2016-09-22 12:10:00,47.63,47.63,47.6,47.61,13743.0,39.9107,39.9107,39.8855,39.8939,13743.0
2016-09-22 12:20:00,47.61,47.61,47.56,47.59,39720.0,39.8939,39.8939,39.852,39.8771,39720.0
2016-09-22 12:30:00,47.59,47.6,47.57,47.59,41023.0,39.8771,39.8855,39.8604,39.8771,41023.0
2016-09-22 12:40:00,47.59,47.61,47.55,47.6,17924.0,39.8771,39.8939,39.8436,39.8855,17924.0
2016-09-22 12:50:00,47.6,47.64,47.59,47.64,27532.0,39.8855,39.919,39.8771,39.919,27532.0
2016-09-22 13:00:00,47.65,47.67,47.62,47.64,163386.0,39.9274,39.9442,39.9023,39.919,163386.0
2016-09-22 13:10:00,47.64,47.66,47.63,47.63,36356.0,39.919,39.9358,39.9107,39.9107,36356.0
2016-09-22 13:20:00,47.63,47.64,47.59,47.59,33979.0,39.9107,39.919,39.8771,39.8771,33979.0
2016-09-22 13:30:00,47.59,47.67,47.59,47.67,20586.0,39.8771,39.9442,39.8771,39.9442,20586.0
2016-09-22 13:40:00,47.66,47.67,47.62,47.63,34850.0,39.9358,39.9442,39.9023,39.9107,34850.0
2016-09-22 13:50:00,47.64,47.65,47.61,47.63,50306.0,39.919,39.9274,39.8939,39.9107,50306.0
2016-09-22 14:00:00,47.62,47.65,47.61,47.63,62709.0,39.9023,39.9274,39.8939,39.9107,62709.0
2016-09-22 14:10:00,47.64,47.64,47.49,47.5,86930.0,39.919,39.919,39.7934,39.8017,86930.0
2016-09-22 14:20:00,47.5,47.53,47.47,47.5,62610.0,39.8017,39.8269,39.7766,39.8017,62610.0
2016-09-22 14:30:00,47.5,47.52,47.43,47.5,47287.0,39.8017,39.8185,39.7431,39.8017,47287.0
2016-09-22 14:40:00,47.5,47.52,47.48,47.5,26128.0,39.8017,39.8185,39.785,39.8017,26128.0
2016-09-22 14:50:00,47.5,47.57,47.48,47.55,47086.0,39.8017,39.8604,39.785,39.8436,47086.0
2016-09-22 15:00:00,47.55,47.58,47.54,47.55,35993.0,39.8436,39.8688,39.8352,39.8436,35993.0
2016-09-22 15:10:00,47.54,47.57,47.53,47.55,56150.0,39.8352,39.8604,39.8269,39.8436,56150.0
2016-09-22 15:20:00,47.55,47.57,47.53,47.55,111402.0,39.8436,39.8604,39.8269,39.8436,111402.0
2016-09-22 15:30:00,47.55,47.62,47.55,47.6,128192.0,39.8436,39.9023,39.8436,39.8855,128192.0
2016-09-22 15:40:00,47.59,47.61,47.56,47.57,138387.0,39.8771,39.8939,39.852,39.8604,138387.0
2016-09-22 15:50:00,47.58,47.6,47.55,47.55,357331.0,39.8688,39.8855,39.8436,39.8436,357331.0
2016-09-23 09:30:00,47.39,47.54,47.39,47.52,139291.0,39.7096,39.8352,39.7096,39.8185,139291.0
2016-09-23 09:40:00,47.53,47.55,47.44,47.49,91095.0,39.8269,39.8436,39.7515,39.7934,91095.0
2016-09-23 09:50:00,47.5,47.52,47.47,47.51,46453.0,39.8017,39.8185,39.7766,39.8101,46453.0
2016-09-23 10:00:00,47.5,47.58,47.48,47.58,113318.0,39.8017,39.8688,39.785,39.8688,113318.0
2016-09-23 10:10:00,47.59,47.62,47.55,47.57,228815.0,39.8771,39.9023,39.8436,39.8604,228815.0
2016-09-23 10:20:00,47.57,47.61,47.53,47.58,46989.0,39.8604,39.8939,39.8269,39.8688,46989.0
2016-09-23 10:30:00,47.59,47.59,47.47,47.49,19351.0,39.8771,39.8771,39.7766,39.7934,19351.0
2016-09-23 10:40:00,47.49,47.56,47.49,47.53,28990.0,39.7934,39.852,39.7934,39.8269,28990.0
2016-09-23 10:50:00,47.53,47.53,47.47,47.5,34513.0,39.8269,39.8269,39.7766,39.8017,34513.0
2016-09-23 11:00:00,47.5,47.55,47.5,47.52,73927.0,39.8017,39.8436,39.8017,39.8185,73927.0
2016-09-23 11:10:00,47.51,47.51,47.46,47.48,69640.0,39.8101,39.8101,39.7682,39.785,69640.0
2016-09-23 11:20:00,47.48,47.48,47.45,47.47,38649.0,39.785,39.785,39.7598,39.7766,38649.0
2016-09-23 11:30:00,47.47,47.54,47.46,47.52,54573.0,39.7766,39.8352,39.7682,39.8185,54573.0
2016-09-23 11:40:00,47.51,47.55,47.5,47.5,41590.0,39.8101,39.8436,39.8017,39.8017,41590.0
2016-09-23 11:50:00,47.51,47.52,47.46,47.48,41174.0,39.8101,39.8185,39.7682,39.785,41174.0
2016-09-23 12:00:00,47.47,47.47,47.43,47.44,56557.0,39.7766,39.7766,39.7431,39.7515,56557.0
2016-09-23 12:10:00,47.45,47.49,47.44,47.45,102443.0,39.7598,39.7934,39.7515,39.7598,102443.0
2016-09-23 12:20:00,47.45,47.49,47.45,47.48,159133.0,39.7598,39.7934,39.7598,39.785,159133.0
2016-09-23 12:30:00,47.47,47.48,47.41,47.43,31229.0,39.7766,39.785,39.7263,39.7431,31229.0
2016-09-23 12:40:00,47.44,47.45,47.41,47.41,20242.0,39.7515,39.7598,39.7263,39.7263,20242.0
2016-09-23 12:50:00,47.41,47.47,47.4,47.45,16395.0,39.7263,39.7766,39.7179,39.7598,16395.0
2016-09-23 13:00:00,47.44,47.44,47.39,47.39,16359.0,39.7515,39.7515,39.7096,39.7096,16359.0
2016-09-23 13:10:00,47.39,47.4,47.36,47.37,83392.0,39.7096,39.7179,39.6844,39.6928,83392.0
2016-09-23 13:20:00,47.38,47.41,47.38,47.41,33537.0,39.7012,39.7263,39.7012,39.7263,33537.0
2016-09-23 13:30:00,47.41,47.41,47.36,47.37,18292.0,39.7263,39.7263,39.6844,39.6928,18292.0
2016-09-23 13:40:00,47.37,47.37,47.34,47.34,29085.0,39.6928,39.6928,39.6677,39.6677,29085.0
2016-09-23 13:50:00,47.34,47.34,47.31,47.32,136840.0,39.6677,39.6677,39.6425,39.6509,136840.0
2016-09-23 14:00:00,47.31,47.35,47.3,47.33,48005.0,39.6425,39.676,39.6341,39.6593,48005.0
2016-09-23 14:10:00,47.33,47.34,47.3,47.34,180270.0,39.6593,39.6677,39.6341,39.6677,180270.0
2016-09-23 14:20:00,47.34,47.35,47.32,47.35,36702.0,39.6677,39.676,39.6509,39.676,36702.0
2016-09-23 14:30:00,47.34,47.37,47.33,47.33,22998.0,39.6677,39.6928,39.6593,39.6593,22998.0
2016-09-23 14:40:00,47.32,47.37,47.32,47.37,44823.0,39.6509,39.6928,39.6509,39.6928,44823.0
2016-09-23 14:50:00,47.37,47.42,47.36,47.41,46720.0,39.6928,39.7347,39.6844,39.7263,46720.0
2016-09-23 15:00:00,47.41,47.45,47.4,47.41,47147.0,39.7263,39.7598,39.7179,39.7263,47147.0
2016-09-23 15:10:00,47.43,47.43,47.39,47.41,45840.0,39.7431,39.7431,39.7096,39.7263,45840.0
2016-09-23 15:20:00,47.4,47.42,47.37,47.42,58397.0,39.7179,39.7347,39.6928,39.7347,58397.0
2016-09-23 15:30:00,47.43,47.47,47.38,47.38,104107.0,39.7431,39.7766,39.7012,39.7012,104107.0
2016-09-23 15:40:00,47.38,47.39,47.31,47.33,503859.0,39.7012,39.7096,39.6425,39.6593,503859.0
2016-09-23 15:50:00,47.33,47.39,47.32,47.33,693204.0,39.6593,39.7096,39.6509,39.6593,693204.0
2016-09-26 09:30:00,47.28,47.34,47.18,47.3,202440.0,39.6174,39.6677,39.5336,39.6341,202440.0
2016-09-26 09:40:00,47.29,47.34,47.23,47.31,137159.0,39.6258,39.6677,39.5755,39.6425,137159.0
2016-09-26 09:50:00,47.31,47.35,47.26,47.27,212468.0,39.6425,39.676,39.6006,39.609,212468.0
2016-09-26 10:00:00,47.27,47.36,47.25,47.32,121335.0,39.609,39.6844,39.5922,39.6509,121335.0
2016-09-26 10:10:00,47.32,47.41,47.3,47.35,186636.0,39.6509,39.7263,39.6341,39.676,186636.0
2016-09-26 10:20:00,47.35,47.37,47.28,47.28,48388.0,39.676,39.6928,39.6174,39.6174,48388.0
2016-09-26 10:30:00,47.29,47.35,47.29,47.31,58336.0,39.6258,39.676,39.6258,39.6425,58336.0
2016-09-26 10:40:00,47.3,47.34,47.29,47.32,49937.0,39.6341,39.6677,39.6258,39.6509,49937.0
2016-09-26 10:50:00,47.32,47.35,47.3,47.3,77839.0,39.6509,39.676,39.6341,39.6341,77839.0
2016-09-26 11:00:00,47.3,47.34,47.27,47.32,48472.0,39.6341,39.6677,39.609,39.6509,48472.0
2016-09-26 11:10:00,47.32,47.35,47.28,47.3,136638.0,39.6509,39.676,39.6174,39.6341,136638.0
2016-09-26 11:20:00,47.31,47.33,47.21,47.23,116792.0,39.6425,39.6593,39.5587,39.5755,116792.0
2016-09-26 11:30:00,47.23,47.25,47.18,47.25,95527.0,39.5755,39.5922,39.5336,39.5922,95527.0
2016-09-26 11:40:00,47.25,47.3,47.24,47.25,152829.0,39.5922,39.6341,39.5839,39.5922,152829.0
2016-09-26 11:50:00,47.25,47.26,47.21,47.24,160650.0,39.5922,39.6006,39.5587,39.5839,160650.0
2016-09-26 12:00:00,47.24,47.24,47.2,47.22,29272.0,39.5839,39.5839,39.5504,39.5671,29272.0
2016-09-26 12:10:00,47.21,47.29,47.19,47.25,35371.0,39.5587,39.6258,39.542,39.5922,35371.0
2016-09-26 12:20:00,47.24,47.29,47.23,47.25,34251.0,39.5839,39.6258,39.5755,39.5922,34251.0
2016-09-26 12:30:00,47.26,47.26,47.22,47.22,81035.0,39.6006,39.6006,39.5671,39.5671,81035.0
2016-09-26 12:40:00,47.21,47.27,47.19,47.25,44584.0,39.5587,39.609,39.542,39.5922,44584.0
2016-09-26 12:50:00,47.25,47.28,47.24,47.26,96076.0,39.5922,39.6174,39.5839,39.6006,96076.0
2016-09-26 13:00:00,47.25,47.27,47.22,47.22,36826.0,39.5922,39.609,39.5671,39.5671,36826.0
2016-09-26 13:10:00,47.22,47.24,47.21,47.22,38210.0,39.5671,39.5839,39.5587,39.5671,38210.0
2016-09-26 13:20:00,47.22,47.24,47.17,47.18,41785.0,39.5671,39.5839,39.5252,39.5336,41785.0
2016-09-26 13:30:00,47.18,47.21,47.17,47.17,48216.0,39.5336,39.5587,39.5252,39.5252,48216.0
2016-09-26 13:40:00,47.17,47.22,47.17,47.2,45955.0,39.5252,39.5671,39.5252,39.5504,45955.0
2016-09-26 13:50:00,47.2,47.24,47.2,47.22,39516.0,39.5504,39.5839,39.5504,39.5671,39516.0
2016-09-26 14:00:00,47.22,47.25,47.21,47.22,59880.0,39.5671,39.5922,39.5587,39.5671,59880.0
2016-09-26 14:10:00,47.22,47.23,47.18,47.23,60288.0,39.5671,39.5755,39.5336,39.5755,60288.0
2016-09-26 14:20:00,47.22,47.22,47.19,47.21,33526.0,39.5671,39.5671,39.542,39.5587,33526.0
2016-09-26 14:30:00,47.21,47.21,47.11,47.12,74214.0,39.5587,39.5587,39.4749,39.4833,74214.0
2016-09-26 14:40:00,47.12,47.15,47.1,47.14,73099.0,39.4833,39.5085,39.4666,39.5001,73099.0
2016-09-26 14:50:00,47.15,47.15,47.1,47.11,51211.0,39.5085,39.5085,39.4666,39.4749,51211.0
2016-09-26 15:00:00,47.11,47.17,47.1,47.13,77958.0,39.4749,39.5252,39.4666,39.4917,77958.0
2016-09-26 15:10:00,47.13,47.16,47.11,47.13,87726.0,39.4917,39.5168,39.4749,39.4917,87726.0
2016-09-26 15:20:00,47.13,47.18,47.12,47.17,234268.0,39.4917,39.5336,39.4833,39.5252,234268.0
2016-09-26 15:30:00,47.16,47.2,47.11,47.13,114742.0,39.5168,39.5504,39.4749,39.4917,114742.0
2016-09-26 15:40:00,47.13,47.14,47.09,47.13,105535.0,39.4917,39.5001,39.4582,39.4917,105535.0
2016-09-26 15:50:00,47.13,47.13,47.03,47.09,298271.0,39.4917,39.4917,39.4079,39.4582,298271.0
2016-09-27 09:30:00,46.93,47.0,46.85,46.97,118750.0,39.3241,39.3828,39.2571,39.3576,118750.0
2016-09-27 09:40:00,46.97,47.04,46.93,47.01,226650.0,39.3576,39.4163,39.3241,39.3911,226650.0
2016-09-27 09:50:00,47.01,47.09,46.93,47.08,107884.0,39.3911,39.4582,39.3241,39.4498,107884.0
2016-09-27 10:00:00,47.09,47.2,47.07,47.11,147123.0,39.4582,39.5504,39.4414,39.4749,147123.0
2016-09-27 10:10:00,47.11,47.12,47.08,47.08,53411.0,39.4749,39.4833,39.4498,39.4498,53411.0
2016-09-27 10:20:00,47.08,47.11,47.04,47.07,73051.0,39.4498,39.4749,39.4163,39.4414,73051.0
2016-09-27 10:30:00,47.07,47.08,46.98,47.0,76097.0,39.4414,39.4498,39.366,39.3828,76097.0
2016-09-27 10:40:00,46.99,47.04,46.97,47.01,68948.0,39.3744,39.4163,39.3576,39.3911,68948.0
2016-09-27 10:50:00,47.01,47.04,46.91,46.94,58770.0,39.3911,39.4163,39.3074,39.3325,58770.0
2016-09-27 11:00:00,46.95,46.95,46.89,46.92,49878.0,39.3409,39.3409,39.2906,39.3157,49878.0
2016-09-27 11:10:00,46.91,46.96,46.9,46.92,28913.0,39.3074,39.3492,39.299,39.3157,28913.0
2016-09-27 11:20:00,46.91,47.01,46.91,47.0,99897.0,39.3074,39.3911,39.3074,39.3828,99897.0
2016-09-27 11:30:00,47.0,47.06,46.98,47.06,94288.0,39.3828,39.433,39.366,39.433,94288.0
2016-09-27 11:40:00,47.06,47.06,46.95,46.97,50697.0,39.433,39.433,39.3409,39.3576,50697.0
2016-09-27 11:50:00,46.97,47.01,46.96,47.0,42712.0,39.3576,39.3911,39.3492,39.3828,42712.0
2016-09-27 12:00:00,46.99,47.03,46.99,46.99,61738.0,39.3744,39.4079,39.3744,39.3744,61738.0
2016-09-27 12:10:00,46.99,47.03,46.97,47.03,64415.0,39.3744,39.4079,39.3576,39.4079,64415.0
2016-09-27 12:20:00,47.03,47.2,47.02,47.15,132257.0,39.4079,39.5504,39.3995,39.5085,132257.0
2016-09-27 12:30:00,47.16,47.18,47.13,47.17,78401.0,39.5168,39.5336,39.4917,39.5252,78401.0
2016-09-27 12:40:00,47.17,47.19,47.13,47.16,60077.0,39.5252,39.542,39.4917,39.5168,60077.0
2016-09-27 12:50:00,47.15,47.21,47.15,47.2,46770.0,39.5085,39.5587,39.5085,39.5504,46770.0
2016-09-27 13:00:00,47.2,47.21,47.18,47.19,32805.0,39.5504,39.5587,39.5336,39.542,32805.0
2016-09-27 13:10:00,47.19,47.2,47.15,47.17,35732.0,39.542,39.5504,39.5085,39.5252,35732.0
2016-09-27 13:20:00,47.18,47.21,47.16,47.2,91568.0,39.5336,39.5587,39.5168,39.5504,91568.0
2016-09-27 13:30:00,47.21,47.24,47.19,47.2,63693.0,39.5587,39.5839,39.542,39.5504,63693.0
2016-09-27 13:40:00,47.2,47.2,47.17,47.17,33260.0,39.5504,39.5504,39.5252,39.5252,33260.0
2016-09-27 13:50:00,47.18,47.21,47.16,47.17,27520.0,39.5336,39.5587,39.5168,39.5252,27520.0
2016-09-27 14:00:00,47.18,47.2,47.15,47.16,53924.0,39.5336,39.5504,39.5085,39.5168,53924.0
2016-09-27 14:10:00,47.16,47.21,47.16,47.21,31726.0,39.5168,39.5587,39.5168,39.5587,31726.0
2016-09-27 14:20:00,47.21,47.23,47.2,47.21,45690.0,39.5587,39.5755,39.5504,39.5587,45690.0
2016-09-27 14:30:00,47.21,47.23,47.2,47.21,18026.0,39.5587,39.5755,39.5504,39.5587,18026.0
2016-09-27 14:40:00,47.22,47.22,47.18,47.19,23552.0,39.5671,39.5671,39.5336,39.542,23552.0
2016-09-27 14:50:00,47.19,47.23,47.17,47.22,105845.0,39.542,39.5755,39.5252,39.5671,105845.0
2016-09-27 15:00:00,47.22,47.23,47.21,47.23,32202.0,39.5671,39.5755,39.5587,39.5755,32202.0
2016-09-27 15:10:00,47.23,47.24,47.2,47.22,66249.0,39.5755,39.5839,39.5504,39.5671,66249.0
2016-09-27 15:20:00,47.22,47.23,47.19,47.21,108414.0,39.5671,39.5755,39.542,39.5587,108414.0
2016-09-27 15:30:00,47.21,47.24,47.18,47.23,96506.0,39.5587,39.5839,39.5336,39.5755,96506.0
2016-09-27 15:40:00,47.23,47.27,47.22,47.23,139267.0,39.5755,39.609,39.5671,39.5755,139267.0
2016-09-27 15:50:00,47.22,47.26,47.22,47.25,420048.0,39.5671,39.6006,39.5671,39.5922,420048.0
2016-09-28 09:30:00,47.34,47.62,47.34,47.54,239643.0,39.6677,39.9023,39.6677,39.8352,239643.0
2016-09-28 09:40:00,47.53,47.55,47.43,47.48,203071.0,39.8269,39.8436,39.7431,39.785,203071.0
2016-09-28 09:50:00,47.48,47.5,47.43,47.47,143366.0,39.785,39.8017,39.7431,39.7766,143366.0
2016-09-28 10:00:00,47.48,47.51,47.39,47.42,190981.0,39.785,39.8101,39.7096,39.7347,190981.0
2016-09-28 10:10:00,47.43,47.44,47.36,47.37,36572.0,39.7431,39.7515,39.6844,39.6928,36572.0
2016-09-28 10:20:00,47.37,47.39,47.34,47.39,31807.0,39.6928,39.7096,39.6677,39.7096,31807.0
2016-09-28 10:30:00,47.39,47.42,47.24,47.27,55328.0,39.7096,39.7347,39.5839,39.609,55328.0
2016-09-28 10:40:00,47.25,47.3,47.22,47.23,28910.0,39.5922,39.6341,39.5671,39.5755,28910.0
2016-09-28 10:50:00,47.23,47.3,47.19,47.23,68333.0,39.5755,39.6341,39.542,39.5755,68333.0
2016-09-28 11:00:00,47.23,47.23,47.12,47.15,131315.0,39.5755,39.5755,39.4833,39.5085,131315.0
2016-09-28 11:10:00,47.15,47.21,47.12,47.21,37002.0,39.5085,39.5587,39.4833,39.5587,37002.0
2016-09-28 11:20:00,47.21,47.22,47.15,47.18,180256.0,39.5587,39.5671,39.5085,39.5336,180256.0
2016-09-28 11:30:00,47.18,47.22,47.15,47.21,73292.0,39.5336,39.5671,39.5085,39.5587,73292.0
2016-09-28 11:40:00,47.22,47.25,47.19,47.25,20169.0,39.5671,39.5922,39.542,39.5922,20169.0
2016-09-28 11:50:00,47.25,47.29,47.24,47.26,49702.0,39.5922,39.6258,39.5839,39.6006,49702.0
2016-09-28 12:00:00,47.27,47.27,47.21,47.22,50712.0,39.609,39.609,39.5587,39.5671,50712.0
2016-09-28 12:10:00,47.22,47.32,47.22,47.26,29530.0,39.5671,39.6509,39.5671,39.6006,29530.0
2016-09-28 12:20:00,47.25,47.28,47.24,47.25,45561.0,39.5922,39.6174,39.5839,39.5922,45561.0
2016-09-28 12:30:00,47.26,47.26,47.19,47.2,30491.0,39.6006,39.6006,39.542,39.5504,30491.0
2016-09-28 12:40:00,47.2,47.27,47.18,47.24,27768.0,39.5504,39.609,39.5336,39.5839,27768.0
2016-09-28 12:50:00,47.25,47.26,47.23,47.23,20313.0,39.5922,39.6006,39.5755,39.5755,20313.0
2016-09-28 13:00:00,47.23,47.24,47.2,47.23,43504.0,39.5755,39.5839,39.5504,39.5755,43504.0
2016-09-28 13:10:00,47.22,47.25,47.21,47.25,33353.0,39.5671,39.5922,39.5587,39.5922,33353.0
2016-09-28 13:20:00,47.25,47.3,47.25,47.29,25693.0,39.5922,39.6341,39.5922,39.6258,25693.0
2016-09-28 13:30:00,47.3,47.37,47.29,47.34,90739.0,39.6341,39.6928,39.6258,39.6677,90739.0
2016-09-28 13:40:00,47.34,47.36,47.29,47.3,117762.0,39.6677,39.6844,39.6258,39.6341,117762.0
2016-09-28 13:50:00,47.3,47.32,47.29,47.3,115771.0,39.6341,39.6509,39.6258,39.6341,115771.0
2016-09-28 14:00:00,47.31,47.35,47.31,47.35,60531.0,39.6425,39.676,39.6425,39.676,60531.0
2016-09-28 14:10:00,47.35,47.57,47.35,47.56,231704.0,39.676,39.8604,39.676,39.852,231704.0
2016-09-28 14:20:00,47.56,47.69,47.54,47.66,131961.0,39.852,39.9609,39.8352,39.9358,131961.0
2016-09-28 14:30:00,47.66,47.7,47.59,47.62,70970.0,39.9358,39.9693,39.8771,39.9023,70970.0
2016-09-28 14:40:00,47.62,47.7,47.61,47.68,94447.0,39.9023,39.9693,39.8939,39.9526,94447.0
2016-09-28 14:50:00,47.68,47.7,47.64,47.66,481322.0,39.9526,39.9693,39.919,39.9358,481322.0
2016-09-28 15:00:00,47.66,47.67,47.63,47.64,81207.0,39.9358,39.9442,39.9107,39.919,81207.0
2016-09-28 15:10:00,47.64,47.67,47.61,47.62,45167.0,39.919,39.9442,39.8939,39.9023,45167.0
2016-09-28 15:20:00,47.61,47.66,47.6,47.61,61149.0,39.8939,39.9358,39.8855,39.8939,61149.0
2016-09-28 15:30:00,47.62,47.68,47.59,47.68,81436.0,39.9023,39.9526,39.8771,39.9526,81436.0
2016-09-28 15:40:00,47.69,47.76,47.68,47.75,163801.0,39.9609,40.0196,39.9526,40.0112,163801.0
2016-09-28 15:50:00,47.75,47.82,47.74,47.8,712150.0,40.0112,40.0699,40.0028,40.0531,712150.0
2016-09-29 09:30:00,47.64,47.85,47.58,47.78,187166.0,39.919,40.095,39.8688,40.0364,187166.0
2016-09-29 09:40:00,47.79,47.85,47.76,47.77,125569.0,40.0447,40.095,40.0196,40.028,125569.0
2016-09-29 09:50:00,47.77,47.79,47.75,47.78,112912.0,40.028,40.0447,40.0112,40.0364,112912.0
2016-09-29 10:00:00,47.78,47.84,47.72,47.73,425455.0,40.0364,40.0866,39.9861,39.9945,425455.0
2016-09-29 10:10:00,47.73,47.83,47.69,47.82,160048.0,39.9945,40.0782,39.9609,40.0699,160048.0
2016-09-29 10:20:00,47.82,47.89,47.8,47.84,84244.0,40.0699,40.1285,40.0531,40.0866,84244.0
2016-09-29 10:30:00,47.85,47.85,47.79,47.82,29321.0,40.095,40.095,40.0447,40.0699,29321.0
2016-09-29 10:40:00,47.82,47.84,47.74,47.76,60327.0,40.0699,40.0866,40.0028,40.0196,60327.0
2016-09-29 10:50:00,47.76,47.79,47.72,47.72,46501.0,40.0196,40.0447,39.9861,39.9861,46501.0
2016-09-29 11:00:00,47.73,47.74,47.66,47.68,66362.0,39.9945,40.0028,39.9358,39.9526,66362.0
2016-09-29 11:10:00,47.68,47.68,47.6,47.61,62409.0,39.9526,39.9526,39.8855,39.8939,62409.0
2016-09-29 11:20:00,47.6,47.68,47.6,47.68,165383.0,39.8855,39.9526,39.8855,39.9526,165383.0
2016-09-29 11:30:00,47.67,47.77,47.67,47.75,103334.0,39.9442,40.028,39.9442,40.0112,103334.0
2016-09-29 11:40:00,47.75,47.77,47.71,47.72,65322.0,40.0112,40.028,39.9777,39.9861,65322.0
2016-09-29 11:50:00,47.73,47.79,47.72,47.78,29847.0,39.9945,40.0447,39.9861,40.0364,29847.0
2016-09-29 12:00:00,47.78,47.84,47.74,47.83,71323.0,40.0364,40.0866,40.0028,40.0782,71323.0
2016-09-29 12:10:00,47.83,47.84,47.81,47.81,21897.0,40.0782,40.0866,40.0615,40.0615,21897.0
2016-09-29 12:20:00,47.81,47.9,47.81,47.85,270530.0,40.0615,40.1369,40.0615,40.095,270530.0
2016-09-29 12:30:00,47.84,47.85,47.76,47.76,41777.0,40.0866,40.095,40.0196,40.0196,41777.0
2016-09-29 12:40:00,47.75,47.75,47.55,47.55,64011.0,40.0112,40.0112,39.8436,39.8436,64011.0
2016-09-29 12:50:00,47.55,47.55,47.41,47.49,132055.0,39.8436,39.8436,39.7263,39.7934,132055.0
2016-09-29 13:00:00,47.49,47.51,47.38,47.46,132767.0,39.7934,39.8101,39.7012,39.7682,132767.0
2016-09-29 13:10:00,47.46,47.55,47.43,47.46,164670.0,39.7682,39.8436,39.7431,39.7682,164670.0
2016-09-29 13:20:00,47.46,47.52,47.43,47.5,81614.0,39.7682,39.8185,39.7431,39.8017,81614.0
2016-09-29 13:30:00,47.5,47.53,47.47,47.47,86727.0,39.8017,39.8269,39.7766,39.7766,86727.0
2016-09-29 13:40:00,47.47,47.47,47.35,47.38,116665.0,39.7766,39.7766,39.676,39.7012,116665.0
2016-09-29 13:50:00,47.39,47.39,47.25,47.3,99909.0,39.7096,39.7096,39.5922,39.6341,99909.0
2016-09-29 14:00:00,47.29,47.39,47.26,47.39,47632.0,39.6258,39.7096,39.6006,39.7096,47632.0
2016-09-29 14:10:00,47.39,47.48,47.36,47.45,72727.0,39.7096,39.785,39.6844,39.7598,72727.0
2016-09-29 14:20:00,47.45,47.58,47.45,47.57,78386.0,39.7598,39.8688,39.7598,39.8604,78386.0
2016-09-29 14:30:00,47.57,47.68,47.54,47.63,104607.0,39.8604,39.9526,39.8352,39.9107,104607.0
2016-09-29 14:40:00,47.62,47.64,47.55,47.61,49817.0,39.9023,39.919,39.8436,39.8939,49817.0
2016-09-29 14:50:00,47.61,47.63,47.52,47.54,141218.0,39.8939,39.9107,39.8185,39.8352,141218.0
2016-09-29 15:00:00,47.53,47.55,47.47,47.54,60191.0,39.8269,39.8436,39.7766,39.8352,60191.0
2016-09-29 15:10:00,47.54,47.58,47.5,47.5,66991.0,39.8352,39.8688,39.8017,39.8017,66991.0
2016-09-29 15:20:00,47.5,47.53,47.41,47.53,99535.0,39.8017,39.8269,39.7263,39.8269,99535.0
2016-09-29 15:30:00,47.53,47.57,47.49,47.55,130365.0,39.8269,39.8604,39.7934,39.8436,130365.0
2016-09-29 15:40:00,47.56,47.57,47.46,47.52,178517.0,39.852,39.8604,39.7682,39.8185,178517.0
2016-09-29 15:50:00,47.51,47.52,47.4,47.41,348285.0,39.8101,39.8185,39.7179,39.7263,348285.0
2016-09-30 09:30:00,47.69,47.89,47.61,47.61,131389.0,39.9609,40.1285,39.8939,39.8939,131389.0
2016-09-30 09:40:00,47.62,47.66,47.54,47.62,113749.0,39.9023,39.9358,39.8352,39.9023,113749.0
2016-09-30 09:50:00,47.61,47.68,47.54,47.59,82711.0,39.8939,39.9526,39.8352,39.8771,82711.0
2016-09-30 10:00:00,47.6,47.65,47.56,47.65,139896.0,39.8855,39.9274,39.852,39.9274,139896.0
2016-09-30 10:10:00,47.66,47.66,47.58,47.61,454564.0,39.9358,39.9358,39.8688,39.8939,454564.0
2016-09-30 10:20:00,47.61,47.67,47.57,47.67,30965.0,39.8939,39.9442,39.8604,39.9442,30965.0
2016-09-30 10:30:00,47.68,47.71,47.67,47.68,51506.0,39.9526,39.9777,39.9442,39.9526,51506.0
2016-09-30 10:40:00,47.68,47.7,47.63,47.64,24457.0,39.9526,39.9693,39.9107,39.919,24457.0
2016-09-30 10:50:00,47.65,47.69,47.63,47.69,35712.0,39.9274,39.9609,39.9107,39.9609,35712.0
2016-09-30 11:00:00,47.69,47.76,47.68,47.75,363617.0,39.9609,40.0196,39.9526,40.0112,363617.0
2016-09-30 11:10:00,47.76,47.88,47.76,47.84,79168.0,40.0196,40.1201,40.0196,40.0866,79168.0
2016-09-30 11:20:00,47.85,47.86,47.77,47.81,54969.0,40.095,40.1034,40.028,40.0615,54969.0
2016-09-30 11:30:00,47.81,47.84,47.78,47.78,37659.0,40.0615,40.0866,40.0364,40.0364,37659.0
2016-09-30 11:40:00,47.78,47.84,47.77,47.83,86717.0,40.0364,40.0866,40.028,40.0782,86717.0
2016-09-30 11:50:00,47.83,47.85,47.8,47.82,38657.0,40.0782,40.095,40.0531,40.0699,38657.0
2016-09-30 12:00:00,47.81,47.87,47.81,47.84,175535.0,40.0615,40.1118,40.0615,40.0866,175535.0
2016-09-30 12:10:00,47.84,47.89,47.82,47.89,28055.0,40.0866,40.1285,40.0699,40.1285,28055.0
2016-09-30 12:20:00,47.89,47.91,47.87,47.9,57560.0,40.1285,40.1453,40.1118,40.1369,57560.0
2016-09-30 12:30:00,47.9,47.91,47.88,47.91,32095.0,40.1369,40.1453,40.1201,40.1453,32095.0
2016-09-30 12:40:00,47.91,47.92,47.84,47.87,58110.0,40.1453,40.1537,40.0866,40.1118,58110.0
2016-09-30 12:50:00,47.86,47.88,47.82,47.83,47176.0,40.1034,40.1201,40.0699,40.0782,47176.0
2016-09-30 13:00:00,47.83,47.86,47.82,47.83,286677.0,40.0782,40.1034,40.0699,40.0782,286677.0
2016-09-30 13:10:00,47.83,47.85,47.81,47.82,50891.0,40.0782,40.095,40.0615,40.0699,50891.0
2016-09-30 13:20:00,47.82,47.83,47.76,47.77,72623.0,40.0699,40.0782,40.0196,40.028,72623.0
2016-09-30 13:30:00,47.77,47.79,47.74,47.79,48225.0,40.028,40.0447,40.0028,40.0447,48225.0
2016-09-30 13:40:00,47.79,47.84,47.78,47.84,111758.0,40.0447,40.0866,40.0364,40.0866,111758.0
2016-09-30 13:50:00,47.84,47.85,47.8,47.85,32074.0,40.0866,40.095,40.0531,40.095,32074.0
2016-09-30 14:00:00,47.84,47.85,47.81,47.82,29706.0,40.0866,40.095,40.0615,40.0699,29706.0
2016-09-30 14:10:00,47.82,47.86,47.81,47.83,34241.0,40.0699,40.1034,40.0615,40.0782,34241.0
2016-09-30 14:20:00,47.83,47.85,47.81,47.84,42690.0,40.0782,40.095,40.0615,40.0866,42690.0
2016-09-30 14:30:00,47.84,47.87,47.83,47.87,141756.0,40.0866,40.1118,40.0782,40.1118,141756.0
2016-09-30 14:40:00,47.87,47.87,47.83,47.84,38267.0,40.1118,40.1118,40.0782,40.0866,38267.0
2016-09-30 14:50:00,47.84,47.85,47.82,47.84,69174.0,40.0866,40.095,40.0699,40.0866,69174.0
2016-09-30 15:00:00,47.84,47.88,47.84,47.86,60067.0,40.0866,40.1201,40.0866,40.1034,60067.0
2016-09-30 15:10:00,47.85,47.9,47.85,47.87,85557.0,40.095,40.1369,40.095,40.1118,85557.0
2016-09-30 15:20:00,47.87,47.89,47.85,47.87,38075.0,40.1118,40.1285,40.095,40.1118,38075.0
2016-09-30 15:30:00,47.87,47.9,47.85,47.86,212255.0,40.1118,40.1369,40.095,40.1034,212255.0
2016-09-30 15:40:00,47.86,47.9,47.84,47.87,228691.0,40.1034,40.1369,40.0866,40.1118,228691.0
2016-09-30 15:50:00,47.87,47.89,47.73,47.75,479400.0,40.1118,40.1285,39.9945,40.0112,479400.0
2016-10-03 09:30:00,47.78,47.89,47.7,47.77,276787.0,40.0364,40.1285,39.9693,40.028,276787.0
2016-10-03 09:40:00,47.77,47.82,47.66,47.67,355555.0,40.028,40.0699,39.9358,39.9442,355555.0
2016-10-03 09:50:00,47.67,47.79,47.66,47.78,234860.0,39.9442,40.0447,39.9358,40.0364,234860.0
2016-10-03 10:00:00,47.79,47.91,47.75,47.8,713263.0,40.0447,40.1453,40.0112,40.0531,713263.0
2016-10-03 10:10:00,47.8,47.83,47.73,47.74,296150.0,40.0531,40.0782,39.9945,40.0028,296150.0
2016-10-03 10:20:00,47.75,47.76,47.69,47.72,177568.0,40.0112,40.0196,39.9609,39.9861,177568.0
2016-10-03 10:30:00,47.72,47.81,47.71,47.8,325906.0,39.9861,40.0615,39.9777,40.0531,325906.0
2016-10-03 10:40:00,47.8,47.8,47.74,47.8,239525.0,40.0531,40.0531,40.0028,40.0531,239525.0
2016-10-03 10:50:00,47.79,47.84,47.79,47.8,161556.0,40.0447,40.0866,40.0447,40.0531,161556.0
2016-10-03 11:00:00,47.8,47.8,47.74,47.77,334016.0,40.0531,40.0531,40.0028,40.028,334016.0
2016-10-03 11:10:00,47.77,47.79,47.72,47.75,170806.0,40.028,40.0447,39.9861,40.0112,170806.0
2016-10-03 11:20:00,47.75,47.8,47.74,47.76,187338.0,40.0112,40.0531,40.0028,40.0196,187338.0
2016-10-03 11:30:00,47.75,47.77,47.68,47.71,299785.0,40.0112,40.028,39.9526,39.9777,299785.0
2016-10-03 11:40:00,47.7,47.79,47.69,47.75,93350.0,39.9693,40.0447,39.9609,40.0112,93350.0
2016-10-03 11:50:00,47.74,47.77,47.68,47.74,99158.0,40.0028,40.028,39.9526,40.0028,99158.0
2016-10-03 12:00:00,47.74,47.87,47.74,47.86,83058.0,40.0028,40.1118,40.0028,40.1034,83058.0
2016-10-03 12:10:00,47.86,47.86,47.78,47.85,155315.0,40.1034,40.1034,40.0364,40.095,155315.0
2016-10-03 12:20:00,47.84,47.85,47.75,47.8,221748.0,40.0866,40.095,40.0112,40.0531,221748.0
2016-10-03 12:30:00,47.81,47.82,47.75,47.81,85687.0,40.0615,40.0699,40.0112,40.0615,85687.0
2016-10-03 12:40:00,47.82,47.87,47.81,47.85,56643.0,40.0699,40.1118,40.0615,40.095,56643.0
2016-10-03 12:50:00,47.85,47.86,47.8,47.86,67856.0,40.095,40.1034,40.0531,40.1034,67856.0
2016-10-03 13:00:00,47.86,47.88,47.82,47.83,604689.0,40.1034,40.1201,40.0699,40.0782,604689.0
2016-10-03 13:10:00,47.82,47.86,47.78,47.84,116434.0,40.0699,40.1034,40.0364,40.0866,116434.0
2016-10-03 13:20:00,47.84,47.87,47.81,47.82,178954.0,40.0866,40.1118,40.0615,40.0699,178954.0
2016-10-03 13:30:00,47.82,47.85,47.79,47.8,128130.0,40.0699,40.095,40.0447,40.0531,128130.0
2016-10-03 13:40:00,47.8,47.83,47.76,47.8,55788.0,40.0531,40.0782,40.0196,40.0531,55788.0
2016-10-03 13:50:00,47.8,47.81,47.75,47.81,75886.0,40.0531,40.0615,40.0112,40.0615,75886.0
2016-10-03 14:00:00,47.81,47.84,47.79,47.79,84536.0,40.0615,40.0866,40.0447,40.0447,84536.0
2016-10-03 14:10:00,47.8,47.8,47.72,47.72,101225.0,40.0531,40.0531,39.9861,39.9861,101225.0
2016-10-03 14:20:00,47.72,47.77,47.71,47.74,92537.0,39.9861,40.028,39.9777,40.0028,92537.0
2016-10-03 14:30:00,47.73,47.76,47.68,47.68,110414.0,39.9945,40.0196,39.9526,39.9526,110414.0
2016-10-03 14:40:00,47.69,47.7,47.65,47.67,75531.0,39.9609,39.9693,39.9274,39.9442,75531.0
2016-10-03 14:50:00,47.67,47.7,47.63,47.7,108992.0,39.9442,39.9693,39.9107,39.9693,108992.0
2016-10-03 15:00:00,47.69,47.71,47.65,47.67,208722.0,39.9609,39.9777,39.9274,39.9442,208722.0
2016-10-03 15:10:00,47.67,47.72,47.66,47.71,110232.0,39.9442,39.9861,39.9358,39.9777,110232.0
2016-10-03 15:20:00,47.72,47.72,47.68,47.7,97740.0,39.9861,39.9861,39.9526,39.9693,97740.0
2016-10-03 15:30:00,47.69,47.73,47.69,47.72,147564.0,39.9609,39.9945,39.9609,39.9861,147564.0
2016-10-03 15:40:00,47.73,47.79,47.72,47.75,182820.0,39.9945,40.0447,39.9861,40.0112,182820.0
2016-10-03 15:50:00,47.75,47.75,47.71,47.72,645078.0,40.0112,40.0112,39.9777,39.9861,645078.0
2016-10-04 09:30:00,47.76,47.82,47.68,47.82,208631.0,40.0196,40.0699,39.9526,40.0699,208631.0
2016-10-04 09:40:00,47.84,47.85,47.72,47.74,327650.0,40.0866,40.095,39.9861,40.0028,327650.0
2016-10-04 09:50:00,47.73,47.81,47.72,47.73,188064.0,39.9945,40.0615,39.9861,39.9945,188064.0
2016-10-04 10:00:00,47.74,47.76,47.66,47.66,183477.0,40.0028,40.0196,39.9358,39.9358,183477.0
2016-10-04 10:10:00,47.66,47.66,47.51,47.55,190923.0,39.9358,39.9358,39.8101,39.8436,190923.0
2016-10-04 10:20:00,47.54,47.67,47.53,47.65,147197.0,39.8352,39.9442,39.8269,39.9274,147197.0
2016-10-04 10:30:00,47.66,47.72,47.65,47.7,66546.0,39.9358,39.9861,39.9274,39.9693,66546.0
2016-10-04 10:40:00,47.71,47.74,47.63,47.63,92260.0,39.9777,40.0028,39.9107,39.9107,92260.0
2016-10-04 10:50:00,47.63,47.64,47.56,47.59,30151.0,39.9107,39.919,39.852,39.8771,30151.0
2016-10-04 11:00:00,47.59,47.6,47.44,47.46,232324.0,39.8771,39.8855,39.7515,39.7682,232324.0
2016-10-04 11:10:00,47.46,47.46,47.34,47.35,107780.0,39.7682,39.7682,39.6677,39.676,107780.0
2016-10-04 11:20:00,47.35,47.47,47.35,47.45,221047.0,39.676,39.7766,39.676,39.7598,221047.0
2016-10-04 11:30:00,47.45,47.6,47.44,47.46,141376.0,39.7598,39.8855,39.7515,39.7682,141376.0
2016-10-04 11:40:00,47.46,47.56,47.43,47.51,260693.0,39.7682,39.852,39.7431,39.8101,260693.0
2016-10-04 11:50:00,47.5,47.53,47.38,47.42,136346.0,39.8017,39.8269,39.7012,39.7347,136346.0
2016-10-04 12:00:00,47.4,47.45,47.38,47.39,72916.0,39.7179,39.7598,39.7012,39.7096,72916.0
2016-10-04 12:10:00,47.39,47.47,47.35,47.43,65692.0,39.7096,39.7766,39.676,39.7431,65692.0
2016-10-04 12:20:00,47.43,47.47,47.4,47.43,27204.0,39.7431,39.7766,39.7179,39.7431,27204.0
2016-10-04 12:30:00,47.42,47.46,47.37,47.44,74747.0,39.7347,39.7682,39.6928,39.7515,74747.0
2016-10-04 12:40:00,47.43,47.45,47.32,47.33,52754.0,39.7431,39.7598,39.6509,39.6593,52754.0
2016-10-04 12:50:00,47.33,47.34,47.29,47.3,35971.0,39.6593,39.6677,39.6258,39.6341,35971.0
2016-10-04 13:00:00,47.29,47.31,47.18,47.18,121565.0,39.6258,39.6425,39.5336,39.5336,121565.0
2016-10-04 13:10:00,47.18,47.21,47.16,47.18,52986.0,39.5336,39.5587,39.5168,39.5336,52986.0
2016-10-04 13:20:00,47.19,47.2,47.03,47.09,269462.0,39.542,39.5504,39.4079,39.4582,269462.0
2016-10-04 13:30:00,47.09,47.14,47.08,47.11,51688.0,39.4582,39.5001,39.4498,39.4749,51688.0
2016-10-04 13:40:00,47.12,47.15,47.09,47.15,44212.0,39.4833,39.5085,39.4582,39.5085,44212.0
2016-10-04 13:50:00,47.16,47.16,47.07,47.08,72603.0,39.5168,39.5168,39.4414,39.4498,72603.0
2016-10-04 14:00:00,47.08,47.14,47.06,47.11,63702.0,39.4498,39.5001,39.433,39.4749,63702.0
2016-10-04 14:10:00,47.1,47.14,47.09,47.11,116546.0,39.4666,39.5001,39.4582,39.4749,116546.0
2016-10-04 14:20:00,47.1,47.12,47.06,47.09,151953.0,39.4666,39.4833,39.433,39.4582,151953.0
2016-10-04 14:30:00,47.09,47.14,47.08,47.1,72985.0,39.4582,39.5001,39.4498,39.4666,72985.0
2016-10-04 14:40:00,47.1,47.1,47.03,47.03,131590.0,39.4666,39.4666,39.4079,39.4079,131590.0
2016-10-04 14:50:00,47.03,47.05,46.97,46.98,73183.0,39.4079,39.4247,39.3576,39.366,73183.0
2016-10-04 15:00:00,46.98,47.03,46.96,47.01,126942.0,39.366,39.4079,39.3492,39.3911,126942.0
2016-10-04 15:10:00,47.02,47.04,47.0,47.03,479881.0,39.3995,39.4163,39.3828,39.4079,479881.0
2016-10-04 15:20:00,47.04,47.1,47.04,47.09,91131.0,39.4163,39.4666,39.4163,39.4582,91131.0
2016-10-04 15:30:00,47.09,47.14,47.09,47.12,122090.0,39.4582,39.5001,39.4582,39.4833,122090.0
2016-10-04 15:40:00,47.13,47.14,47.07,47.07,195000.0,39.4917,39.5001,39.4414,39.4414,195000.0
2016-10-04 15:50:00,47.07,47.08,47.01,47.05,438424.0,39.4414,39.4498,39.3911,39.4247,438424.0
2016-10-05 09:30:00,47.13,47.38,47.13,47.37,228375.0,39.4917,39.7012,39.4917,39.6928,228375.0
2016-10-05 09:40:00,47.37,47.41,47.35,47.4,139720.0,39.6928,39.7263,39.676,39.7179,139720.0
2016-10-05 09:50:00,47.4,47.44,47.36,47.39,118897.0,39.7179,39.7515,39.6844,39.7096,118897.0
2016-10-05 10:00:00,47.39,47.41,47.31,47.37,134547.0,39.7096,39.7263,39.6425,39.6928,134547.0
2016-10-05 10:10:00,47.37,47.38,47.23,47.24,73130.0,39.6928,39.7012,39.5755,39.5839,73130.0
2016-10-05 10:20:00,47.24,47.36,47.23,47.35,48346.0,39.5839,39.6844,39.5755,39.676,48346.0
2016-10-05 10:30:00,47.35,47.41,47.28,47.41,95517.0,39.676,39.7263,39.6174,39.7263,95517.0
2016-10-05 10:40:00,47.4,47.43,47.33,47.33,57994.0,39.7179,39.7431,39.6593,39.6593,57994.0
2016-10-05 10:50:00,47.34,47.43,47.34,47.43,40195.0,39.6677,39.7431,39.6677,39.7431,40195.0
2016-10-05 11:00:00,47.42,47.47,47.4,47.47,43404.0,39.7347,39.7766,39.7179,39.7766,43404.0
2016-10-05 11:10:00,47.47,47.48,47.41,47.42,39141.0,39.7766,39.785,39.7263,39.7347,39141.0
2016-10-05 11:20:00,47.42,47.47,47.4,47.46,38199.0,39.7347,39.7766,39.7179,39.7682,38199.0
2016-10-05 11:30:00,47.46,47.47,47.42,47.45,43940.0,39.7682,39.7766,39.7347,39.7598,43940.0
2016-10-05 11:40:00,47.45,47.46,47.43,47.45,78449.0,39.7598,39.7682,39.7431,39.7598,78449.0
2016-10-05 11:50:00,47.45,47.48,47.44,47.46,28361.0,39.7598,39.785,39.7515,39.7682,28361.0
2016-10-05 12:00:00,47.47,47.52,47.46,47.51,27181.0,39.7766,39.8185,39.7682,39.8101,27181.0
2016-10-05 12:10:00,47.51,47.54,47.51,47.52,35301.0,39.8101,39.8352,39.8101,39.8185,35301.0
2016-10-05 12:20:00,47.52,47.55,47.5,47.54,58377.0,39.8185,39.8436,39.8017,39.8352,58377.0
2016-10-05 12:30:00,47.54,47.57,47.51,47.57,73585.0,39.8352,39.8604,39.8101,39.8604,73585.0
2016-10-05 12:40:00,47.56,47.57,47.51,47.52,29563.0,39.852,39.8604,39.8101,39.8185,29563.0
2016-10-05 12:50:00,47.52,47.53,47.48,47.49,58727.0,39.8185,39.8269,39.785,39.7934,58727.0
2016-10-05 13:00:00,47.48,47.51,47.47,47.48,143285.0,39.785,39.8101,39.7766,39.785,143285.0
2016-10-05 13:10:00,47.48,47.49,47.42,47.43,163871.0,39.785,39.7934,39.7347,39.7431,163871.0
2016-10-05 13:20:00,47.43,47.45,47.4,47.41,64506.0,39.7431,39.7598,39.7179,39.7263,64506.0
2016-10-05 13:30:00,47.41,47.45,47.41,47.44,80872.0,39.7263,39.7598,39.7263,39.7515,80872.0
2016-10-05 13:40:00,47.44,47.44,47.38,47.4,180729.0,39.7515,39.7515,39.7012,39.7179,180729.0
2016-10-05 13:50:00,47.39,47.41,47.38,47.39,95088.0,39.7096,39.7263,39.7012,39.7096,95088.0
2016-10-05 14:00:00,47.39,47.4,47.37,47.39,63636.0,39.7096,39.7179,39.6928,39.7096,63636.0
2016-10-05 14:10:00,47.38,47.44,47.38,47.43,305611.0,39.7012,39.7515,39.7012,39.7431,305611.0
2016-10-05 14:20:00,47.44,47.45,47.34,47.34,87951.0,39.7515,39.7598,39.6677,39.6677,87951.0
2016-10-05 14:30:00,47.33,47.38,47.33,47.37,74704.0,39.6593,39.7012,39.6593,39.6928,74704.0
2016-10-05 14:40:00,47.38,47.4,47.36,47.39,112937.0,39.7012,39.7179,39.6844,39.7096,112937.0
2016-10-05 14:50:00,47.39,47.41,47.38,47.4,183029.0,39.7096,39.7263,39.7012,39.7179,183029.0
2016-10-05 15:00:00,47.39,47.46,47.39,47.44,186597.0,39.7096,39.7682,39.7096,39.7515,186597.0
2016-10-05 15:10:00,47.44,47.45,47.37,47.38,333630.0,39.7515,39.7598,39.6928,39.7012,333630.0
2016-10-05 15:20:00,47.37,47.37,47.31,47.33,252866.0,39.6928,39.6928,39.6425,39.6593,252866.0
2016-10-05 15:30:00,47.33,47.38,47.32,47.37,167795.0,39.6593,39.7012,39.6509,39.6928,167795.0
2016-10-05 15:40:00,47.38,47.41,47.35,47.39,252901.0,39.7012,39.7263,39.676,39.7096,252901.0
2016-10-05 15:50:00,47.38,47.4,47.36,47.38,402320.0,39.7012,39.7179,39.6844,39.7012,402320.0
2016-10-06 09:30:00,47.25,47.41,47.18,47.36,473911.0,39.5922,39.7263,39.5336,39.6844,473911.0
2016-10-06 09:40:00,47.35,47.4,47.28,47.36,144059.0,39.676,39.7179,39.6174,39.6844,144059.0
2016-10-06 09:50:00,47.37,47.37,47.29,47.33,122201.0,39.6928,39.6928,39.6258,39.6593,122201.0
2016-10-06 10:00:00,47.33,47.39,47.31,47.33,60578.0,39.6593,39.7096,39.6425,39.6593,60578.0
2016-10-06 10:10:00,47.33,47.36,47.28,47.35,39877.0,39.6593,39.6844,39.6174,39.676,39877.0
2016-10-06 10:20:00,47.35,47.35,47.29,47.3,50814.0,39.676,39.676,39.6258,39.6341,50814.0
2016-10-06 10:30:00,47.3,47.33,47.27,47.3,45364.0,39.6341,39.6593,39.609,39.6341,45364.0
2016-10-06 10:40:00,47.3,47.38,47.3,47.37,47446.0,39.6341,39.7012,39.6341,39.6928,47446.0
2016-10-06 10:50:00,47.36,47.42,47.35,47.4,59963.0,39.6844,39.7347,39.676,39.7179,59963.0
2016-10-06 11:00:00,47.4,47.42,47.35,47.35,57188.0,39.7179,39.7347,39.676,39.676,57188.0
2016-10-06 11:10:00,47.35,47.4,47.35,47.38,52129.0,39.676,39.7179,39.676,39.7012,52129.0
2016-10-06 11:20:00,47.39,47.49,47.38,47.48,72772.0,39.7096,39.7934,39.7012,39.785,72772.0
2016-10-06 11:30:00,47.49,47.51,47.46,47.47,150090.0,39.7934,39.8101,39.7682,39.7766,150090.0
2016-10-06 11:40:00,47.48,47.6,47.46,47.57,303591.0,39.785,39.8855,39.7682,39.8604,303591.0
2016-10-06 11:50:00,47.57,47.64,47.54,47.55,241123.0,39.8604,39.919,39.8352,39.8436,241123.0
2016-10-06 12:00:00,47.55,47.61,47.54,47.56,383450.0,39.8436,39.8939,39.8352,39.852,383450.0
2016-10-06 12:10:00,47.55,47.56,47.52,47.55,167035.0,39.8436,39.852,39.8185,39.8436,167035.0
2016-10-06 12:20:00,47.54,47.6,47.54,47.58,71986.0,39.8352,39.8855,39.8352,39.8688,71986.0
2016-10-06 12:30:00,47.58,47.61,47.55,47.57,39269.0,39.8688,39.8939,39.8436,39.8604,39269.0
2016-10-06 12:40:00,47.56,47.64,47.56,47.64,61069.0,39.852,39.919,39.852,39.919,61069.0
2016-10-06 12:50:00,47.63,47.66,47.62,47.63,64280.0,39.9107,39.9358,39.9023,39.9107,64280.0
2016-10-06 13:00:00,47.63,47.63,47.59,47.6,52478.0,39.9107,39.9107,39.8771,39.8855,52478.0
2016-10-06 13:10:00,47.6,47.62,47.59,47.59,40151.0,39.8855,39.9023,39.8771,39.8771,40151.0
2016-10-06 13:20:00,47.6,47.61,47.57,47.6,43684.0,39.8855,39.8939,39.8604,39.8855,43684.0
2016-10-06 13:30:00,47.59,47.62,47.59,47.61,47442.0,39.8771,39.9023,39.8771,39.8939,47442.0
2016-10-06 13:40:00,47.61,47.64,47.59,47.63,64547.0,39.8939,39.919,39.8771,39.9107,64547.0
2016-10-06 13:50:00,47.64,47.67,47.62,47.65,44051.0,39.919,39.9442,39.9023,39.9274,44051.0
2016-10-06 14:00:00,47.65,47.69,47.64,47.66,44568.0,39.9274,39.9609,39.919,39.9358,44568.0
2016-10-06 14:10:00,47.66,47.71,47.64,47.7,330031.0,39.9358,39.9777,39.919,39.9693,330031.0
2016-10-06 14:20:00,47.7,47.73,47.68,47.71,43205.0,39.9693,39.9945,39.9526,39.9777,43205.0
2016-10-06 14:30:00,47.71,47.74,47.69,47.73,63679.0,39.9777,40.0028,39.9609,39.9945,63679.0
2016-10-06 14:40:00,47.73,47.74,47.7,47.71,56151.0,39.9945,40.0028,39.9693,39.9777,56151.0
2016-10-06 14:50:00,47.71,47.73,47.69,47.7,65981.0,39.9777,39.9945,39.9609,39.9693,65981.0
2016-10-06 15:00:00,47.7,47.74,47.7,47.73,63545.0,39.9693,40.0028,39.9693,39.9945,63545.0
2016-10-06 15:10:00,47.73,47.74,47.69,47.7,141573.0,39.9945,40.0028,39.9609,39.9693,141573.0
2016-10-06 15:20:00,47.71,47.73,47.7,47.71,95067.0,39.9777,39.9945,39.9693,39.9777,95067.0
2016-10-06 15:30:00,47.71,47.75,47.68,47.75,175560.0,39.9777,40.0112,39.9526,40.0112,175560.0
2016-10-06 15:40:00,47.74,47.78,47.7,47.73,317456.0,40.0028,40.0364,39.9693,39.9945,317456.0
2016-10-06 15:50:00,47.73,47.75,47.7,47.74,552136.0,39.9945,40.0112,39.9693,40.0028,552136.0
2016-10-07 09:30:00,47.81,47.81,47.37,47.44,391867.0,40.0615,40.0615,39.6928,39.7515,391867.0
2016-10-07 09:40:00,47.46,47.47,47.21,47.23,556378.0,39.7682,39.7766,39.5587,39.5755,556378.0
2016-10-07 09:50:00,47.24,47.32,47.18,47.19,163442.0,39.5839,39.6509,39.5336,39.542,163442.0
2016-10-07 10:00:00,47.21,47.23,47.13,47.19,207512.0,39.5587,39.5755,39.4917,39.542,207512.0
2016-10-07 10:10:00,47.19,47.21,47.1,47.12,163549.0,39.542,39.5587,39.4666,39.4833,163549.0
2016-10-07 10:20:00,47.11,47.18,47.1,47.12,52490.0,39.4749,39.5336,39.4666,39.4833,52490.0
2016-10-07 10:30:00,47.12,47.13,47.01,47.08,398540.0,39.4833,39.4917,39.3911,39.4498,398540.0
2016-10-07 10:40:00,47.08,47.12,47.05,47.11,188377.0,39.4498,39.4833,39.4247,39.4749,188377.0
2016-10-07 10:50:00,47.12,47.13,47.05,47.05,43260.0,39.4833,39.4917,39.4247,39.4247,43260.0
2016-10-07 11:00:00,47.04,47.07,47.01,47.03,173313.0,39.4163,39.4414,39.3911,39.4079,173313.0
2016-10-07 11:10:00,47.04,47.04,46.97,46.98,125652.0,39.4163,39.4163,39.3576,39.366,125652.0
2016-10-07 11:20:00,46.97,46.98,46.93,46.97,46312.0,39.3576,39.366,39.3241,39.3576,46312.0
2016-10-07 11:30:00,46.97,46.98,46.79,46.81,182654.0,39.3576,39.366,39.2068,39.2236,182654.0
2016-10-07 11:40:00,46.82,46.82,46.7,46.73,136658.0,39.2319,39.2319,39.1314,39.1565,136658.0
2016-10-07 11:50:00,46.74,46.82,46.72,46.8,135123.0,39.1649,39.2319,39.1481,39.2152,135123.0
2016-10-07 12:00:00,46.8,46.89,46.77,46.84,75096.0,39.2152,39.2906,39.19,39.2487,75096.0
2016-10-07 12:10:00,46.84,46.86,46.78,46.78,47782.0,39.2487,39.2655,39.1984,39.1984,47782.0
2016-10-07 12:20:00,46.78,46.81,46.75,46.8,103457.0,39.1984,39.2236,39.1733,39.2152,103457.0
2016-10-07 12:30:00,46.8,46.82,46.74,46.75,329126.0,39.2152,39.2319,39.1649,39.1733,329126.0
2016-10-07 12:40:00,46.76,46.85,46.73,46.83,132168.0,39.1817,39.2571,39.1565,39.2403,132168.0
2016-10-07 12:50:00,46.83,46.83,46.78,46.82,34197.0,39.2403,39.2403,39.1984,39.2319,34197.0
2016-10-07 13:00:00,46.81,46.82,46.75,46.81,80402.0,39.2236,39.2319,39.1733,39.2236,80402.0
2016-10-07 13:10:00,46.81,46.83,46.78,46.79,26894.0,39.2236,39.2403,39.1984,39.2068,26894.0
2016-10-07 13:20:00,46.79,46.91,46.77,46.9,61440.0,39.2068,39.3074,39.19,39.299,61440.0
2016-10-07 13:30:00,46.91,47.01,46.9,47.01,43976.0,39.3074,39.3911,39.299,39.3911,43976.0
2016-10-07 13:40:00,47.01,47.04,47.0,47.01,26299.0,39.3911,39.4163,39.3828,39.3911,26299.0
2016-10-07 13:50:00,47.01,47.01,46.98,47.0,30319.0,39.3911,39.3911,39.366,39.3828,30319.0
2016-10-07 14:00:00,47.0,47.02,46.94,46.95,55253.0,39.3828,39.3995,39.3325,39.3409,55253.0
2016-10-07 14:10:00,46.95,47.03,46.93,46.94,37380.0,39.3409,39.4079,39.3241,39.3325,37380.0
2016-10-07 14:20:00,46.93,46.97,46.93,46.96,34869.0,39.3241,39.3576,39.3241,39.3492,34869.0
2016-10-07 14:30:00,46.97,47.04,46.97,47.02,31607.0,39.3576,39.4163,39.3576,39.3995,31607.0
2016-10-07 14:40:00,47.03,47.05,47.0,47.01,33345.0,39.4079,39.4247,39.3828,39.3911,33345.0
2016-10-07 14:50:00,47.01,47.02,46.99,46.99,39316.0,39.3911,39.3995,39.3744,39.3744,39316.0
2016-10-07 15:00:00,46.99,47.01,46.96,46.99,47753.0,39.3744,39.3911,39.3492,39.3744,47753.0
2016-10-07 15:10:00,46.99,47.02,46.97,46.98,89879.0,39.3744,39.3995,39.3576,39.366,89879.0
2016-10-07 15:20:00,46.98,46.99,46.96,46.98,54768.0,39.366,39.3744,39.3492,39.366,54768.0
2016-10-07 15:30:00,46.98,47.0,46.93,46.94,95601.0,39.366,39.3828,39.3241,39.3325,95601.0
2016-10-07 15:40:00,46.94,46.96,46.9,46.92,169265.0,39.3325,39.3492,39.299,39.3157,169265.0
2016-10-07 15:50:00,46.91,46.95,46.87,46.88,575225.0,39.3074,39.3409,39.2738,39.2822,575225.0
2016-10-10 09:30:00,47.14,47.44,47.14,47.4,288098.0,39.5001,39.7515,39.5001,39.7179,288098.0
2016-10-10 09:40:00,47.42,47.48,47.36,47.39,102544.0,39.7347,39.785,39.6844,39.7096,102544.0
2016-10-10 09:50:00,47.39,47.4,47.33,47.35,53857.0,39.7096,39.7179,39.6593,39.676,53857.0
2016-10-10 10:00:00,47.35,47.4,47.31,47.39,42153.0,39.676,39.7179,39.6425,39.7096,42153.0
2016-10-10 10:10:00,47.39,47.41,47.36,47.36,32520.0,39.7096,39.7263,39.6844,39.6844,32520.0
2016-10-10 10:20:00,47.36,47.38,47.32,47.36,51093.0,39.6844,39.7012,39.6509,39.6844,51093.0
2016-10-10 10:30:00,47.36,47.38,47.33,47.35,30420.0,39.6844,39.7012,39.6593,39.676,30420.0
2016-10-10 10:40:00,47.35,47.38,47.34,47.37,20417.0,39.676,39.7012,39.6677,39.6928,20417.0
2016-10-10 10:50:00,47.38,47.39,47.36,47.38,23242.0,39.7012,39.7096,39.6844,39.7012,23242.0
2016-10-10 11:00:00,47.38,47.38,47.33,47.35,159054.0,39.7012,39.7012,39.6593,39.676,159054.0
2016-10-10 11:10:00,47.36,47.37,47.32,47.32,19119.0,39.6844,39.6928,39.6509,39.6509,19119.0
2016-10-10 11:20:00,47.31,47.35,47.3,47.31,131776.0,39.6425,39.676,39.6341,39.6425,131776.0
2016-10-10 11:30:00,47.32,47.32,47.28,47.28,55818.0,39.6509,39.6509,39.6174,39.6174,55818.0
2016-10-10 11:40:00,47.28,47.29,47.22,47.26,41525.0,39.6174,39.6258,39.5671,39.6006,41525.0
2016-10-10 11:50:00,47.26,47.27,47.19,47.2,179202.0,39.6006,39.609,39.542,39.5504,179202.0
2016-10-10 12:00:00,47.2,47.21,47.14,47.14,147403.0,39.5504,39.5587,39.5001,39.5001,147403.0
2016-10-10 12:10:00,47.15,47.17,47.14,47.16,37547.0,39.5085,39.5252,39.5001,39.5168,37547.0
2016-10-10 12:20:00,47.16,47.17,47.11,47.16,60543.0,39.5168,39.5252,39.4749,39.5168,60543.0
2016-10-10 12:30:00,47.16,47.17,47.14,47.14,33342.0,39.5168,39.5252,39.5001,39.5001,33342.0
2016-10-10 12:40:00,47.14,47.15,47.13,47.15,36350.0,39.5001,39.5085,39.4917,39.5085,36350.0
2016-10-10 12:50:00,47.15,47.16,47.11,47.13,17373.0,39.5085,39.5168,39.4749,39.4917,17373.0
2016-10-10 13:00:00,47.12,47.16,47.12,47.15,35897.0,39.4833,39.5168,39.4833,39.5085,35897.0
2016-10-10 13:10:00,47.15,47.15,47.13,47.14,40258.0,39.5085,39.5085,39.4917,39.5001,40258.0
2016-10-10 13:20:00,47.13,47.14,47.1,47.12,17826.0,39.4917,39.5001,39.4666,39.4833,17826.0
2016-10-10 13:30:00,47.11,47.12,47.08,47.08,32170.0,39.4749,39.4833,39.4498,39.4498,32170.0
2016-10-10 13:40:00,47.07,47.08,47.06,47.07,34140.0,39.4414,39.4498,39.433,39.4414,34140.0
2016-10-10 13:50:00,47.07,47.1,47.07,47.08,10548.0,39.4414,39.4666,39.4414,39.4498,10548.0
2016-10-10 14:00:00,47.08,47.09,47.05,47.06,137693.0,39.4498,39.4582,39.4247,39.433,137693.0
2016-10-10 14:10:00,47.07,47.07,47.04,47.06,23372.0,39.4414,39.4414,39.4163,39.433,23372.0
2016-10-10 14:20:00,47.06,47.08,47.06,47.08,32640.0,39.433,39.4498,39.433,39.4498,32640.0
2016-10-10 14:30:00,47.07,47.13,47.07,47.13,43787.0,39.4414,39.4917,39.4414,39.4917,43787.0
2016-10-10 14:40:00,47.12,47.13,47.11,47.11,15269.0,39.4833,39.4917,39.4749,39.4749,15269.0
2016-10-10 14:50:00,47.11,47.14,47.1,47.14,36599.0,39.4749,39.5001,39.4666,39.5001,36599.0
2016-10-10 15:00:00,47.14,47.16,47.13,47.15,34624.0,39.5001,39.5168,39.4917,39.5085,34624.0
2016-10-10 15:10:00,47.16,47.16,47.12,47.13,137611.0,39.5168,39.5168,39.4833,39.4917,137611.0
2016-10-10 15:20:00,47.13,47.17,47.12,47.16,109828.0,39.4917,39.5252,39.4833,39.5168,109828.0
2016-10-10 15:30:00,47.15,47.15,47.1,47.11,77501.0,39.5085,39.5085,39.4666,39.4749,77501.0
2016-10-10 15:40:00,47.11,47.14,47.09,47.09,132354.0,39.4749,39.5001,39.4582,39.4582,132354.0
2016-10-10 15:50:00,47.09,47.14,47.08,47.11,330638.0,39.4582,39.5001,39.4498,39.4749,330638.0
2016-10-11 09:30:00,46.81,46.86,46.58,46.58,457347.0,39.2236,39.2655,39.0308,39.0308,457347.0
2016-10-11 09:40:00,46.58,46.65,46.56,46.64,478216.0,39.0308,39.0895,39.0141,39.0811,478216.0
2016-10-11 09:50:00,46.63,46.63,46.56,46.59,324899.0,39.0727,39.0727,39.0141,39.0392,324899.0
2016-10-11 10:00:00,46.6,46.62,46.56,46.61,206785.0,39.0476,39.0644,39.0141,39.056,206785.0
2016-10-11 10:10:00,46.62,46.62,46.48,46.49,296440.0,39.0644,39.0644,38.947,38.9554,296440.0
2016-10-11 10:20:00,46.49,46.53,46.44,46.48,140680.0,38.9554,38.9889,38.9135,38.947,140680.0
2016-10-11 10:30:00,46.48,46.55,46.47,46.54,540917.0,38.947,39.0057,38.9387,38.9973,540917.0
2016-10-11 10:40:00,46.53,46.56,46.51,46.52,75978.0,38.9889,39.0141,38.9722,38.9806,75978.0
2016-10-11 10:50:00,46.51,46.52,46.41,46.41,239398.0,38.9722,38.9806,38.8884,38.8884,239398.0
2016-10-11 11:00:00,46.42,46.44,46.35,46.41,456226.0,38.8968,38.9135,38.8381,38.8884,456226.0
2016-10-11 11:10:00,46.41,46.48,46.41,46.45,284369.0,38.8884,38.947,38.8884,38.9219,284369.0
2016-10-11 11:20:00,46.45,46.51,46.39,46.41,393456.0,38.9219,38.9722,38.8716,38.8884,393456.0
2016-10-11 11:30:00,46.4,46.48,46.4,46.43,231338.0,38.88,38.947,38.88,38.9051,231338.0
2016-10-11 11:40:00,46.42,46.48,46.41,46.44,488792.0,38.8968,38.947,38.8884,38.9135,488792.0
2016-10-11 11:50:00,46.43,46.47,46.4,46.47,243699.0,38.9051,38.9387,38.88,38.9387,243699.0
2016-10-11 12:00:00,46.47,46.49,46.44,46.47,103464.0,38.9387,38.9554,38.9135,38.9387,103464.0
2016-10-11 12:10:00,46.46,46.51,46.44,46.51,159390.0,38.9303,38.9722,38.9135,38.9722,159390.0
2016-10-11 12:20:00,46.51,46.52,46.47,46.49,104913.0,38.9722,38.9806,38.9387,38.9554,104913.0
2016-10-11 12:30:00,46.5,46.54,46.46,46.54,130908.0,38.9638,38.9973,38.9303,38.9973,130908.0
2016-10-11 12:40:00,46.53,46.6,46.52,46.55,146817.0,38.9889,39.0476,38.9806,39.0057,146817.0
2016-10-11 12:50:00,46.55,46.57,46.52,46.53,147754.0,39.0057,39.0225,38.9806,38.9889,147754.0
2016-10-11 13:00:00,46.53,46.53,46.44,46.46,174360.0,38.9889,38.9889,38.9135,38.9303,174360.0
2016-10-11 13:10:00,46.47,46.47,46.35,46.39,308295.0,38.9387,38.9387,38.8381,38.8716,308295.0
2016-10-11 13:20:00,46.39,46.44,46.37,46.42,214554.0,38.8716,38.9135,38.8549,38.8968,214554.0
2016-10-11 13:30:00,46.42,46.44,46.37,46.39,241535.0,38.8968,38.9135,38.8549,38.8716,241535.0
2016-10-11 13:40:00,46.39,46.4,46.33,46.33,230955.0,38.8716,38.88,38.8214,38.8214,230955.0
2016-10-11 13:50:00,46.34,46.36,46.3,46.31,620007.0,38.8297,38.8465,38.7962,38.8046,620007.0
2016-10-11 14:00:00,46.32,46.32,46.25,46.3,181150.0,38.813,38.813,38.7543,38.7962,181150.0
2016-10-11 14:10:00,46.3,46.33,46.21,46.24,205437.0,38.7962,38.8214,38.7208,38.7459,205437.0
2016-10-11 14:20:00,46.23,46.3,46.2,46.29,249583.0,38.7376,38.7962,38.7124,38.7878,249583.0
2016-10-11 14:30:00,46.29,46.29,46.25,46.26,135398.0,38.7878,38.7878,38.7543,38.7627,135398.0
2016-10-11 14:40:00,46.27,46.37,46.25,46.36,187934.0,38.7711,38.8549,38.7543,38.8465,187934.0
2016-10-11 14:50:00,46.36,46.38,46.32,46.34,223977.0,38.8465,38.8632,38.813,38.8297,223977.0
2016-10-11 15:00:00,46.33,46.36,46.31,46.33,157057.0,38.8214,38.8465,38.8046,38.8214,157057.0
2016-10-11 15:10:00,46.33,46.41,46.31,46.41,184857.0,38.8214,38.8884,38.8046,38.8884,184857.0
2016-10-11 15:20:00,46.42,46.47,46.41,46.42,166626.0,38.8968,38.9387,38.8884,38.8968,166626.0
2016-10-11 15:30:00,46.43,46.48,46.41,46.46,262105.0,38.9051,38.947,38.8884,38.9303,262105.0
2016-10-11 15:40:00,46.46,46.53,46.45,46.51,397169.0,38.9303,38.9889,38.9219,38.9722,397169.0
2016-10-11 15:50:00,46.51,46.53,46.47,46.51,990003.0,38.9722,38.9889,38.9387,38.9722,990003.0
2016-10-12 09:30:00,46.54,46.58,46.4,46.42,218434.0,38.9973,39.0308,38.88,38.8968,218434.0
2016-10-12 09:40:00,46.4,46.4,46.29,46.33,316373.0,38.88,38.88,38.7878,38.8214,316373.0
2016-10-12 09:50:00,46.32,46.46,46.31,46.46,72504.0,38.813,38.9303,38.8046,38.9303,72504.0
2016-10-12 10:00:00,46.46,46.5,46.41,46.42,61827.0,38.9303,38.9638,38.8884,38.8968,61827.0
2016-10-12 10:10:00,46.42,46.48,46.39,46.44,75827.0,38.8968,38.947,38.8716,38.9135,75827.0
2016-10-12 10:20:00,46.43,46.48,46.42,46.44,66433.0,38.9051,38.947,38.8968,38.9135,66433.0
2016-10-12 10:30:00,46.44,46.45,46.32,46.34,96128.0,38.9135,38.9219,38.813,38.8297,96128.0
2016-10-12 10:40:00,46.34,46.34,46.27,46.27,36673.0,38.8297,38.8297,38.7711,38.7711,36673.0
2016-10-12 10:50:00,46.27,46.27,46.18,46.21,33362.0,38.7711,38.7711,38.6957,38.7208,33362.0
2016-10-12 11:00:00,46.22,46.28,46.21,46.27,254516.0,38.7292,38.7795,38.7208,38.7711,254516.0
2016-10-12 11:10:00,46.27,46.28,46.23,46.24,153107.0,38.7711,38.7795,38.7376,38.7459,153107.0
2016-10-12 11:20:00,46.24,46.32,46.23,46.31,218421.0,38.7459,38.813,38.7376,38.8046,218421.0
2016-10-12 11:30:00,46.31,46.39,46.3,46.35,79541.0,38.8046,38.8716,38.7962,38.8381,79541.0
2016-10-12 11:40:00,46.35,46.35,46.31,46.34,52781.0,38.8381,38.8381,38.8046,38.8297,52781.0
2016-10-12 11:50:00,46.34,46.35,46.31,46.32,35675.0,38.8297,38.8381,38.8046,38.813,35675.0
2016-10-12 12:00:00,46.32,46.36,46.32,46.35,18261.0,38.813,38.8465,38.813,38.8381,18261.0
2016-10-12 12:10:00,46.35,46.39,46.35,46.38,38855.0,38.8381,38.8716,38.8381,38.8632,38855.0
2016-10-12 12:20:00,46.38,46.41,46.37,46.4,34089.0,38.8632,38.8884,38.8549,38.88,34089.0
2016-10-12 12:30:00,46.4,46.43,46.36,46.42,53371.0,38.88,38.9051,38.8465,38.8968,53371.0
2016-10-12 12:40:00,46.41,46.42,46.39,46.39,21209.0,38.8884,38.8968,38.8716,38.8716,21209.0
2016-10-12 12:50:00,46.39,46.4,46.36,46.37,28707.0,38.8716,38.88,38.8465,38.8549,28707.0
2016-10-12 13:00:00,46.37,46.38,46.34,46.37,24329.0,38.8549,38.8632,38.8297,38.8549,24329.0
2016-10-12 13:10:00,46.38,46.39,46.34,46.38,49135.0,38.8632,38.8716,38.8297,38.8632,49135.0
2016-10-12 13:20:00,46.38,46.4,46.36,46.39,28854.0,38.8632,38.88,38.8465,38.8716,28854.0
2016-10-12 13:30:00,46.39,46.4,46.36,46.37,33594.0,38.8716,38.88,38.8465,38.8549,33594.0
2016-10-12 13:40:00,46.37,46.39,46.36,46.37,17980.0,38.8549,38.8716,38.8465,38.8549,17980.0
2016-10-12 13:50:00,46.36,46.4,46.36,46.39,20372.0,38.8465,38.88,38.8465,38.8716,20372.0
2016-10-12 14:00:00,46.39,46.45,46.35,46.43,170450.0,38.8716,38.9219,38.8381,38.9051,170450.0
2016-10-12 14:10:00,46.43,46.51,46.41,46.46,84817.0,38.9051,38.9722,38.8884,38.9303,84817.0
2016-10-12 14:20:00,46.46,46.48,46.4,46.42,20391.0,38.9303,38.947,38.88,38.8968,20391.0
2016-10-12 14:30:00,46.42,46.47,46.41,46.46,34690.0,38.8968,38.9387,38.8884,38.9303,34690.0
2016-10-12 14:40:00,46.46,46.46,46.42,46.44,44659.0,38.9303,38.9303,38.8968,38.9135,44659.0
2016-10-12 14:50:00,46.45,46.46,46.41,46.41,31346.0,38.9219,38.9303,38.8884,38.8884,31346.0
2016-10-12 15:00:00,46.41,46.46,46.38,46.43,70205.0,38.8884,38.9303,38.8632,38.9051,70205.0
2016-10-12 15:10:00,46.44,46.46,46.42,46.45,64441.0,38.9135,38.9303,38.8968,38.9219,64441.0
2016-10-12 15:20:00,46.45,46.46,46.38,46.39,50093.0,38.9219,38.9303,38.8632,38.8716,50093.0
2016-10-12 15:30:00,46.39,46.41,46.34,46.41,161027.0,38.8716,38.8884,38.8297,38.8884,161027.0
2016-10-12 15:40:00,46.41,46.44,46.39,46.43,227810.0,38.8884,38.9135,38.8716,38.9051,227810.0
2016-10-12 15:50:00,46.43,46.44,46.39,46.4,538483.0,38.9051,38.9135,38.8716,38.88,538483.0
2016-10-13 09:30:00,45.91,45.95,45.7,45.75,349547.0,38.4694,38.5029,38.2935,38.3354,349547.0
2016-10-13 09:40:00,45.75,45.75,45.68,45.72,125284.0,38.3354,38.3354,38.2767,38.3102,125284.0
2016-10-13 09:50:00,45.71,45.72,45.58,45.64,159233.0,38.3018,38.3102,38.1929,38.2432,159233.0
2016-10-13 10:00:00,45.65,45.65,45.56,45.61,73390.0,38.2516,38.2516,38.1761,38.218,73390.0
2016-10-13 10:10:00,45.62,45.68,45.58,45.66,91073.0,38.2264,38.2767,38.1929,38.2599,91073.0
2016-10-13 10:20:00,45.66,45.7,45.62,45.62,124300.0,38.2599,38.2935,38.2264,38.2264,124300.0
2016-10-13 10:30:00,45.63,45.76,45.59,45.73,132555.0,38.2348,38.3437,38.2013,38.3186,132555.0
2016-10-13 10:40:00,45.73,45.76,45.59,45.6,311128.0,38.3186,38.3437,38.2013,38.2097,311128.0
2016-10-13 10:50:00,45.59,45.69,45.59,45.69,168349.0,38.2013,38.2851,38.2013,38.2851,168349.0
2016-10-13 11:00:00,45.69,45.69,45.61,45.64,63239.0,38.2851,38.2851,38.218,38.2432,63239.0
2016-10-13 11:10:00,45.64,45.74,45.61,45.74,133176.0,38.2432,38.327,38.218,38.327,133176.0
2016-10-13 11:20:00,45.75,45.78,45.73,45.77,89015.0,38.3354,38.3605,38.3186,38.3521,89015.0
2016-10-13 11:30:00,45.78,45.87,45.77,45.81,133721.0,38.3605,38.4359,38.3521,38.3856,133721.0
2016-10-13 11:40:00,45.81,45.82,45.77,45.8,196804.0,38.3856,38.394,38.3521,38.3772,196804.0
2016-10-13 11:50:00,45.8,45.83,45.78,45.79,103800.0,38.3772,38.4024,38.3605,38.3689,103800.0
2016-10-13 12:00:00,45.79,45.81,45.75,45.81,46932.0,38.3689,38.3856,38.3354,38.3856,46932.0
2016-10-13 12:10:00,45.81,45.85,45.81,45.83,44699.0,38.3856,38.4191,38.3856,38.4024,44699.0
2016-10-13 12:20:00,45.83,45.86,45.82,45.84,38065.0,38.4024,38.4275,38.394,38.4108,38065.0
2016-10-13 12:30:00,45.84,45.97,45.83,45.95,38465.0,38.4108,38.5197,38.4024,38.5029,38465.0
2016-10-13 12:40:00,45.95,45.97,45.94,45.97,64548.0,38.5029,38.5197,38.4946,38.5197,64548.0
2016-10-13 12:50:00,45.97,45.99,45.95,45.95,24372.0,38.5197,38.5365,38.5029,38.5029,24372.0
2016-10-13 13:00:00,45.96,45.97,45.94,45.95,25217.0,38.5113,38.5197,38.4946,38.5029,25217.0
2016-10-13 13:10:00,45.96,45.97,45.93,45.97,28991.0,38.5113,38.5197,38.4862,38.5197,28991.0
2016-10-13 13:20:00,45.96,45.99,45.96,45.98,31842.0,38.5113,38.5365,38.5113,38.5281,31842.0
2016-10-13 13:30:00,45.98,45.99,45.95,45.97,34201.0,38.5281,38.5365,38.5029,38.5197,34201.0
2016-10-13 13:40:00,45.97,46.0,45.97,45.99,26811.0,38.5197,38.5448,38.5197,38.5365,26811.0
2016-10-13 13:50:00,45.99,46.16,45.99,46.15,142441.0,38.5365,38.6789,38.5365,38.6705,142441.0
2016-10-13 14:00:00,46.14,46.21,46.13,46.16,110042.0,38.6621,38.7208,38.6538,38.6789,110042.0
2016-10-13 14:10:00,46.16,46.16,46.13,46.14,54603.0,38.6789,38.6789,38.6538,38.6621,54603.0
2016-10-13 14:20:00,46.15,46.18,46.15,46.16,63804.0,38.6705,38.6957,38.6705,38.6789,63804.0
2016-10-13 14:30:00,46.17,46.22,46.17,46.21,54637.0,38.6873,38.7292,38.6873,38.7208,54637.0
2016-10-13 14:40:00,46.22,46.23,46.18,46.21,146392.0,38.7292,38.7376,38.6957,38.7208,146392.0
2016-10-13 14:50:00,46.21,46.27,46.17,46.23,55021.0,38.7208,38.7711,38.6873,38.7376,55021.0
2016-10-13 15:00:00,46.23,46.23,46.18,46.21,55196.0,38.7376,38.7376,38.6957,38.7208,55196.0
2016-10-13 15:10:00,46.22,46.24,46.19,46.2,108677.0,38.7292,38.7459,38.704,38.7124,108677.0
2016-10-13 15:20:00,46.2,46.21,46.15,46.17,120075.0,38.7124,38.7208,38.6705,38.6873,120075.0
2016-10-13 15:30:00,46.18,46.28,46.17,46.25,280357.0,38.6957,38.7795,38.6873,38.7543,280357.0
2016-10-13 15:40:00,46.25,46.26,46.18,46.19,190276.0,38.7543,38.7627,38.6957,38.704,190276.0
2016-10-13 15:50:00,46.19,46.19,46.11,46.17,584785.0,38.704,38.704,38.637,38.6873,584785.0
2016-10-14 09:30:00,46.37,46.61,46.31,46.59,151217.0,38.8549,39.056,38.8046,39.0392,151217.0
2016-10-14 09:40:00,46.59,46.65,46.57,46.64,57462.0,39.0392,39.0895,39.0225,39.0811,57462.0
2016-10-14 09:50:00,46.64,46.65,46.48,46.52,120377.0,39.0811,39.0895,38.947,38.9806,120377.0
2016-10-14 10:00:00,46.51,46.54,46.45,46.5,175425.0,38.9722,38.9973,38.9219,38.9638,175425.0
2016-10-14 10:10:00,46.51,46.61,46.51,46.6,51583.0,38.9722,39.056,38.9722,39.0476,51583.0
2016-10-14 10:20:00,46.61,46.62,46.52,46.52,33662.0,39.056,39.0644,38.9806,38.9806,33662.0
2016-10-14 10:30:00,46.52,46.58,46.52,46.57,37639.0,38.9806,39.0308,38.9806,39.0225,37639.0
2016-10-14 10:40:00,46.57,46.62,46.55,46.55,42400.0,39.0225,39.0644,39.0057,39.0057,42400.0
2016-10-14 10:50:00,46.55,46.55,46.49,46.52,194071.0,39.0057,39.0057,38.9554,38.9806,194071.0
2016-10-14 11:00:00,46.51,46.51,46.41,46.42,289232.0,38.9722,38.9722,38.8884,38.8968,289232.0
2016-10-14 11:10:00,46.42,46.43,46.35,46.39,242828.0,38.8968,38.9051,38.8381,38.8716,242828.0
2016-10-14 11:20:00,46.39,46.41,46.35,46.36,36820.0,38.8716,38.8884,38.8381,38.8465,36820.0
2016-10-14 11:30:00,46.35,46.39,46.29,46.38,93686.0,38.8381,38.8716,38.7878,38.8632,93686.0
2016-10-14 11:40:00,46.37,46.4,46.28,46.32,224556.0,38.8549,38.88,38.7795,38.813,224556.0
2016-10-14 11:50:00,46.32,46.34,46.27,46.29,121855.0,38.813,38.8297,38.7711,38.7878,121855.0
2016-10-14 12:00:00,46.28,46.34,46.27,46.33,51287.0,38.7795,38.8297,38.7711,38.8214,51287.0
2016-10-14 12:10:00,46.32,46.36,46.29,46.31,186285.0,38.813,38.8465,38.7878,38.8046,186285.0
2016-10-14 12:20:00,46.32,46.38,46.29,46.37,95402.0,38.813,38.8632,38.7878,38.8549,95402.0
2016-10-14 12:30:00,46.37,46.4,46.36,46.39,12932.0,38.8549,38.88,38.8465,38.8716,12932.0
2016-10-14 12:40:00,46.39,46.41,46.33,46.34,25180.0,38.8716,38.8884,38.8214,38.8297,25180.0
2016-10-14 12:50:00,46.34,46.39,46.34,46.38,84074.0,38.8297,38.8716,38.8297,38.8632,84074.0
2016-10-14 13:00:00,46.37,46.41,46.31,46.4,127573.0,38.8549,38.8884,38.8046,38.88,127573.0
2016-10-14 13:10:00,46.41,46.41,46.36,46.4,77079.0,38.8884,38.8884,38.8465,38.88,77079.0
2016-10-14 13:20:00,46.4,46.43,46.39,46.39,336305.0,38.88,38.9051,38.8716,38.8716,336305.0
2016-10-14 13:30:00,46.39,46.51,46.39,46.47,131086.0,38.8716,38.9722,38.8716,38.9387,131086.0
2016-10-14 13:40:00,46.47,46.47,46.39,46.42,47506.0,38.9387,38.9387,38.8716,38.8968,47506.0
2016-10-14 13:50:00,46.41,46.42,46.37,46.39,49352.0,38.8884,38.8968,38.8549,38.8716,49352.0
2016-10-14 14:00:00,46.39,46.41,46.35,46.38,87889.0,38.8716,38.8884,38.8381,38.8632,87889.0
2016-10-14 14:10:00,46.37,46.4,46.36,46.39,85832.0,38.8549,38.88,38.8465,38.8716,85832.0
2016-10-14 14:20:00,46.39,46.46,46.39,46.45,80970.0,38.8716,38.9303,38.8716,38.9219,80970.0
2016-10-14 14:30:00,46.46,46.47,46.41,46.43,55513.0,38.9303,38.9387,38.8884,38.9051,55513.0
2016-10-14 14:40:00,46.43,46.44,46.38,46.39,58457.0,38.9051,38.9135,38.8632,38.8716,58457.0
2016-10-14 14:50:00,46.39,46.4,46.32,46.33,75733.0,38.8716,38.88,38.813,38.8214,75733.0
2016-10-14 15:00:00,46.33,46.39,46.33,46.39,64205.0,38.8214,38.8716,38.8214,38.8716,64205.0
2016-10-14 15:10:00,46.39,46.4,46.36,46.37,96953.0,38.8716,38.88,38.8465,38.8549,96953.0
2016-10-14 15:20:00,46.37,46.4,46.36,46.38,65093.0,38.8549,38.88,38.8465,38.8632,65093.0
2016-10-14 15:30:00,46.38,46.45,46.37,46.44,208246.0,38.8632,38.9219,38.8549,38.9135,208246.0
2016-10-14 15:40:00,46.45,46.47,46.39,46.41,233944.0,38.9219,38.9387,38.8716,38.8884,233944.0
2016-10-14 15:50:00,46.41,46.44,46.33,46.33,407629.0,38.8884,38.9135,38.8214,38.8214,407629.0
2016-10-17 09:30:00,46.34,46.53,46.27,46.44,310426.0,38.8297,38.9889,38.7711,38.9135,310426.0
2016-10-17 09:40:00,46.43,46.43,46.32,46.35,72289.0,38.9051,38.9051,38.813,38.8381,72289.0
2016-10-17 09:50:00,46.36,46.36,46.27,46.34,145839.0,38.8465,38.8465,38.7711,38.8297,145839.0
2016-10-17 10:00:00,46.35,46.38,46.32,46.36,54360.0,38.8381,38.8632,38.813,38.8465,54360.0
2016-10-17 10:10:00,46.37,46.42,46.35,46.38,100003.0,38.8549,38.8968,38.8381,38.8632,100003.0
2016-10-17 10:20:00,46.39,46.51,46.37,46.49,117526.0,38.8716,38.9722,38.8549,38.9554,117526.0
2016-10-17 10:30:00,46.49,46.51,46.45,46.48,247130.0,38.9554,38.9722,38.9219,38.947,247130.0
2016-10-17 10:40:00,46.49,46.5,46.42,46.45,35034.0,38.9554,38.9638,38.8968,38.9219,35034.0
2016-10-17 10:50:00,46.44,46.46,46.38,46.42,54476.0,38.9135,38.9303,38.8632,38.8968,54476.0
2016-10-17 11:00:00,46.43,46.44,46.39,46.4,50142.0,38.9051,38.9135,38.8716,38.88,50142.0
2016-10-17 11:10:00,46.4,46.44,46.38,46.44,62420.0,38.88,38.9135,38.8632,38.9135,62420.0
2016-10-17 11:20:00,46.43,46.43,46.36,46.39,68245.0,38.9051,38.9051,38.8465,38.8716,68245.0
2016-10-17 11:30:00,46.39,46.46,46.39,46.46,41848.0,38.8716,38.9303,38.8716,38.9303,41848.0
2016-10-17 11:40:00,46.46,46.48,46.43,46.45,22967.0,38.9303,38.947,38.9051,38.9219,22967.0
2016-10-17 11:50:00,46.45,46.5,46.45,46.49,88302.0,38.9219,38.9638,38.9219,38.9554,88302.0
2016-10-17 12:00:00,46.49,46.5,46.46,46.47,103771.0,38.9554,38.9638,38.9303,38.9387,103771.0
2016-10-17 12:10:00,46.47,46.49,46.45,46.48,46726.0,38.9387,38.9554,38.9219,38.947,46726.0
2016-10-17 12:20:00,46.48,46.49,46.45,46.46,62833.0,38.947,38.9554,38.9219,38.9303,62833.0
2016-10-17 12:30:00,46.45,46.48,46.45,46.46,11038.0,38.9219,38.947,38.9219,38.9303,11038.0
2016-10-17 12:40:00,46.45,46.46,46.42,46.46,22485.0,38.9219,38.9303,38.8968,38.9303,22485.0
2016-10-17 12:50:00,46.46,46.49,46.45,46.47,20621.0,38.9303,38.9554,38.9219,38.9387,20621.0
2016-10-17 13:00:00,46.46,46.48,46.42,46.44,29001.0,38.9303,38.947,38.8968,38.9135,29001.0
2016-10-17 13:10:00,46.44,46.46,46.39,46.41,46472.0,38.9135,38.9303,38.8716,38.8884,46472.0
2016-10-17 13:20:00,46.41,46.42,46.35,46.37,26867.0,38.8884,38.8968,38.8381,38.8549,26867.0
2016-10-17 13:30:00,46.36,46.39,46.34,46.39,18077.0,38.8465,38.8716,38.8297,38.8716,18077.0
2016-10-17 13:40:00,46.38,46.42,46.38,46.4,15905.0,38.8632,38.8968,38.8632,38.88,15905.0
2016-10-17 13:50:00,46.39,46.4,46.35,46.35,34314.0,38.8716,38.88,38.8381,38.8381,34314.0
2016-10-17 14:00:00,46.36,46.38,46.35,46.37,20789.0,38.8465,38.8632,38.8381,38.8549,20789.0
2016-10-17 14:10:00,46.36,46.39,46.36,46.38,44778.0,38.8465,38.8716,38.8465,38.8632,44778.0
2016-10-17 14:20:00,46.39,46.39,46.33,46.34,34138.0,38.8716,38.8716,38.8214,38.8297,34138.0
2016-10-17 14:30:00,46.35,46.36,46.32,46.35,52662.0,38.8381,38.8465,38.813,38.8381,52662.0
2016-10-17 14:40:00,46.34,46.36,46.33,46.33,44438.0,38.8297,38.8465,38.8214,38.8214,44438.0
2016-10-17 14:50:00,46.34,46.4,46.34,46.39,33480.0,38.8297,38.88,38.8297,38.8716,33480.0
2016-10-17 15:00:00,46.39,46.39,46.37,46.38,23757.0,38.8716,38.8716,38.8549,38.8632,23757.0
2016-10-17 15:10:00,46.39,46.39,46.33,46.34,43142.0,38.8716,38.8716,38.8214,38.8297,43142.0
2016-10-17 15:20:00,46.35,46.36,46.33,46.35,32491.0,38.8381,38.8465,38.8214,38.8381,32491.0
2016-10-17 15:30:00,46.35,46.38,46.32,46.36,161326.0,38.8381,38.8632,38.813,38.8465,161326.0
2016-10-17 15:40:00,46.36,46.38,46.33,46.36,119315.0,38.8465,38.8632,38.8214,38.8465,119315.0
2016-10-17 15:50:00,46.36,46.38,46.33,46.37,431699.0,38.8465,38.8632,38.8214,38.8549,431699.0
2016-10-18 09:30:00,46.76,46.91,46.74,46.75,307654.0,39.1817,39.3074,39.1649,39.1733,307654.0
2016-10-18 09:40:00,46.75,46.77,46.68,46.71,67828.0,39.1733,39.19,39.1146,39.1398,67828.0
2016-10-18 09:50:00,46.71,46.72,46.65,46.72,86659.0,39.1398,39.1481,39.0895,39.1481,86659.0
2016-10-18 10:00:00,46.71,46.74,46.68,46.72,51939.0,39.1398,39.1649,39.1146,39.1481,51939.0
2016-10-18 10:10:00,46.72,46.75,46.67,46.7,59981.0,39.1481,39.1733,39.1062,39.1314,59981.0
2016-10-18 10:20:00,46.7,46.71,46.62,46.63,82007.0,39.1314,39.1398,39.0644,39.0727,82007.0
2016-10-18 10:30:00,46.64,46.66,46.62,46.65,35128.0,39.0811,39.0979,39.0644,39.0895,35128.0
2016-10-18 10:40:00,46.64,46.68,46.63,46.68,48354.0,39.0811,39.1146,39.0727,39.1146,48354.0
2016-10-18 10:50:00,46.68,46.68,46.62,46.65,30372.0,39.1146,39.1146,39.0644,39.0895,30372.0
2016-10-18 11:00:00,46.66,46.72,46.66,46.71,184303.0,39.0979,39.1481,39.0979,39.1398,184303.0
2016-10-18 11:10:00,46.71,46.72,46.67,46.7,32683.0,39.1398,39.1481,39.1062,39.1314,32683.0
2016-10-18 11:20:00,46.7,46.74,46.7,46.72,44244.0,39.1314,39.1649,39.1314,39.1481,44244.0
2016-10-18 11:30:00,46.73,46.73,46.68,46.71,29464.0,39.1565,39.1565,39.1146,39.1398,29464.0
2016-10-18 11:40:00,46.71,46.75,46.71,46.74,22428.0,39.1398,39.1733,39.1398,39.1649,22428.0
2016-10-18 11:50:00,46.74,46.79,46.74,46.78,23215.0,39.1649,39.2068,39.1649,39.1984,23215.0
2016-10-18 12:00:00,46.79,46.8,46.76,46.77,25335.0,39.2068,39.2152,39.1817,39.19,25335.0
2016-10-18 12:10:00,46.77,46.78,46.75,46.77,12926.0,39.19,39.1984,39.1733,39.19,12926.0
2016-10-18 12:20:00,46.77,46.79,46.76,46.78,16702.0,39.19,39.2068,39.1817,39.1984,16702.0
2016-10-18 12:30:00,46.78,46.79,46.76,46.77,35414.0,39.1984,39.2068,39.1817,39.19,35414.0
2016-10-18 12:40:00,46.77,46.77,46.74,46.75,44229.0,39.19,39.19,39.1649,39.1733,44229.0
2016-10-18 12:50:00,46.76,46.8,46.76,46.8,15296.0,39.1817,39.2152,39.1817,39.2152,15296.0
2016-10-18 13:00:00,46.8,46.83,46.79,46.82,21318.0,39.2152,39.2403,39.2068,39.2319,21318.0
2016-10-18 13:10:00,46.82,46.83,46.8,46.8,42672.0,39.2319,39.2403,39.2152,39.2152,42672.0
2016-10-18 13:20:00,46.8,46.84,46.79,46.8,30106.0,39.2152,39.2487,39.2068,39.2152,30106.0
2016-10-18 13:30:00,46.8,46.8,46.77,46.8,23399.0,39.2152,39.2152,39.19,39.2152,23399.0
2016-10-18 13:40:00,46.8,46.81,46.78,46.79,32644.0,39.2152,39.2236,39.1984,39.2068,32644.0
2016-10-18 13:50:00,46.79,46.82,46.78,46.8,42043.0,39.2068,39.2319,39.1984,39.2152,42043.0
2016-10-18 14:00:00,46.8,46.82,46.8,46.81,38036.0,39.2152,39.2319,39.2152,39.2236,38036.0
2016-10-18 14:10:00,46.81,46.82,46.78,46.81,25279.0,39.2236,39.2319,39.1984,39.2236,25279.0
2016-10-18 14:20:00,46.8,46.86,46.8,46.86,21506.0,39.2152,39.2655,39.2152,39.2655,21506.0
2016-10-18 14:30:00,46.86,46.9,46.86,46.9,66366.0,39.2655,39.299,39.2655,39.299,66366.0
2016-10-18 14:40:00,46.9,46.92,46.88,46.9,33423.0,39.299,39.3157,39.2822,39.299,33423.0
2016-10-18 14:50:00,46.91,46.92,46.88,46.92,70370.0,39.3074,39.3157,39.2822,39.3157,70370.0
2016-10-18 15:00:00,46.92,46.92,46.87,46.88,29126.0,39.3157,39.3157,39.2738,39.2822,29126.0
2016-10-18 15:10:00,46.88,46.88,46.84,46.84,22188.0,39.2822,39.2822,39.2487,39.2487,22188.0
2016-10-18 15:20:00,46.84,46.85,46.82,46.83,35151.0,39.2487,39.2571,39.2319,39.2403,35151.0
2016-10-18 15:30:00,46.82,46.87,46.81,46.84,134129.0,39.2319,39.2738,39.2236,39.2487,134129.0
2016-10-18 15:40:00,46.85,46.85,46.79,46.8,130782.0,39.2571,39.2571,39.2068,39.2152,130782.0
2016-10-18 15:50:00,46.8,46.83,46.79,46.8,523561.0,39.2152,39.2403,39.2068,39.2152,523561.0
2016-10-19 09:30:00,46.89,46.97,46.89,46.93,179195.0,39.2906,39.3576,39.2906,39.3241,179195.0
2016-10-19 09:40:00,46.94,46.94,46.75,46.75,83019.0,39.3325,39.3325,39.1733,39.1733,83019.0
2016-10-19 09:50:00,46.75,46.84,46.75,46.79,40195.0,39.1733,39.2487,39.1733,39.2068,40195.0
2016-10-19 10:00:00,46.79,46.79,46.73,46.75,49049.0,39.2068,39.2068,39.1565,39.1733,49049.0
2016-10-19 10:10:00,46.75,46.78,46.73,46.73,31813.0,39.1733,39.1984,39.1565,39.1565,31813.0
2016-10-19 10:20:00,46.73,46.78,46.71,46.77,36256.0,39.1565,39.1984,39.1398,39.19,36256.0
2016-10-19 10:30:00,46.77,46.81,46.77,46.78,59424.0,39.19,39.2236,39.19,39.1984,59424.0
2016-10-19 10:40:00,46.78,46.88,46.78,46.88,18810.0,39.1984,39.2822,39.1984,39.2822,18810.0
2016-10-19 10:50:00,46.89,46.93,46.86,46.93,15246.0,39.2906,39.3241,39.2655,39.3241,15246.0
2016-10-19 11:00:00,46.93,47.0,46.93,47.0,31964.0,39.3241,39.3828,39.3241,39.3828,31964.0
2016-10-19 11:10:00,47.0,47.01,46.97,46.98,122813.0,39.3828,39.3911,39.3576,39.366,122813.0
2016-10-19 11:20:00,46.98,47.01,46.96,47.0,52661.0,39.366,39.3911,39.3492,39.3828,52661.0
2016-10-19 11:30:00,47.01,47.02,47.0,47.01,49421.0,39.3911,39.3995,39.3828,39.3911,49421.0
2016-10-19 11:40:00,47.01,47.08,47.01,47.05,34376.0,39.3911,39.4498,39.3911,39.4247,34376.0
2016-10-19 11:50:00,47.05,47.1,47.05,47.1,36260.0,39.4247,39.4666,39.4247,39.4666,36260.0
2016-10-19 12:00:00,47.1,47.11,47.08,47.08,27056.0,39.4666,39.4749,39.4498,39.4498,27056.0
2016-10-19 12:10:00,47.08,47.11,47.08,47.11,27270.0,39.4498,39.4749,39.4498,39.4749,27270.0
2016-10-19 12:20:00,47.11,47.16,47.11,47.15,35352.0,39.4749,39.5168,39.4749,39.5085,35352.0
2016-10-19 12:30:00,47.15,47.15,47.12,47.13,23679.0,39.5085,39.5085,39.4833,39.4917,23679.0
2016-10-19 12:40:00,47.13,47.17,47.12,47.17,36814.0,39.4917,39.5252,39.4833,39.5252,36814.0
2016-10-19 12:50:00,47.16,47.17,47.14,47.14,26082.0,39.5168,39.5252,39.5001,39.5001,26082.0
2016-10-19 13:00:00,47.15,47.17,47.14,47.17,38956.0,39.5085,39.5252,39.5001,39.5252,38956.0
2016-10-19 13:10:00,47.16,47.17,47.15,47.17,47551.0,39.5168,39.5252,39.5085,39.5252,47551.0
2016-10-19 13:20:00,47.17,47.2,47.17,47.19,34692.0,39.5252,39.5504,39.5252,39.542,34692.0
2016-10-19 13:30:00,47.19,47.19,47.16,47.18,26628.0,39.542,39.542,39.5168,39.5336,26628.0
2016-10-19 13:40:00,47.19,47.19,47.17,47.18,31035.0,39.542,39.542,39.5252,39.5336,31035.0
2016-10-19 13:50:00,47.17,47.18,47.14,47.16,77195.0,39.5252,39.5336,39.5001,39.5168,77195.0
2016-10-19 14:00:00,47.16,47.19,47.15,47.18,42848.0,39.5168,39.542,39.5085,39.5336,42848.0
2016-10-19 14:10:00,47.18,47.18,47.14,47.15,27440.0,39.5336,39.5336,39.5001,39.5085,27440.0
2016-10-19 14:20:00,47.15,47.16,47.11,47.12,32873.0,39.5085,39.5168,39.4749,39.4833,32873.0
2016-10-19 14:30:00,47.12,47.14,47.1,47.13,25486.0,39.4833,39.5001,39.4666,39.4917,25486.0
2016-10-19 14:40:00,47.12,47.14,47.12,47.14,14999.0,39.4833,39.5001,39.4833,39.5001,14999.0
2016-10-19 14:50:00,47.14,47.15,47.11,47.15,78095.0,39.5001,39.5085,39.4749,39.5085,78095.0
2016-10-19 15:00:00,47.15,47.17,47.15,47.16,36385.0,39.5085,39.5252,39.5085,39.5168,36385.0
2016-10-19 15:10:00,47.16,47.17,47.14,47.16,38017.0,39.5168,39.5252,39.5001,39.5168,38017.0
2016-10-19 15:20:00,47.16,47.18,47.15,47.16,63375.0,39.5168,39.5336,39.5085,39.5168,63375.0
2016-10-19 15:30:00,47.16,47.17,47.14,47.16,84436.0,39.5168,39.5252,39.5001,39.5168,84436.0
2016-10-19 15:40:00,47.15,47.2,47.15,47.19,151415.0,39.5085,39.5504,39.5085,39.542,151415.0
2016-10-19 15:50:00,47.19,47.2,47.13,47.14,552503.0,39.542,39.5504,39.4917,39.5001,552503.0
2016-10-20 09:30:00,47.06,47.06,46.79,46.81,255323.0,39.433,39.433,39.2068,39.2236,255323.0
2016-10-20 09:40:00,46.81,46.94,46.78,46.94,121073.0,39.2236,39.3325,39.1984,39.3325,121073.0
2016-10-20 09:50:00,46.94,47.01,46.93,47.01,55926.0,39.3325,39.3911,39.3241,39.3911,55926.0
2016-10-20 10:00:00,47.01,47.09,47.01,47.03,56675.0,39.3911,39.4582,39.3911,39.4079,56675.0
2016-10-20 10:10:00,47.02,47.05,46.99,46.99,46528.0,39.3995,39.4247,39.3744,39.3744,46528.0
2016-10-20 10:20:00,46.98,46.99,46.89,46.93,41102.0,39.366,39.3744,39.2906,39.3241,41102.0
2016-10-20 10:30:00,46.92,46.92,46.75,46.82,66270.0,39.3157,39.3157,39.1733,39.2319,66270.0
2016-10-20 10:40:00,46.82,46.89,46.81,46.89,32809.0,39.2319,39.2906,39.2236,39.2906,32809.0
2016-10-20 10:50:00,46.89,46.89,46.79,46.84,34685.0,39.2906,39.2906,39.2068,39.2487,34685.0
2016-10-20 11:00:00,46.85,46.89,46.83,46.83,33391.0,39.2571,39.2906,39.2403,39.2403,33391.0
2016-10-20 11:10:00,46.83,46.96,46.81,46.96,77314.0,39.2403,39.3492,39.2236,39.3492,77314.0
2016-10-20 11:20:00,46.96,47.05,46.96,46.99,27739.0,39.3492,39.4247,39.3492,39.3744,27739.0
2016-10-20 11:30:00,47.0,47.01,46.96,46.98,29327.0,39.3828,39.3911,39.3492,39.366,29327.0
2016-10-20 11:40:00,46.98,47.05,46.98,47.05,20544.0,39.366,39.4247,39.366,39.4247,20544.0
2016-10-20 11:50:00,47.05,47.13,47.02,47.13,36981.0,39.4247,39.4917,39.3995,39.4917,36981.0
2016-10-20 12:00:00,47.14,47.19,47.12,47.15,55984.0,39.5001,39.542,39.4833,39.5085,55984.0
2016-10-20 12:10:00,47.15,47.16,47.12,47.13,45051.0,39.5085,39.5168,39.4833,39.4917,45051.0
2016-10-20 12:20:00,47.13,47.13,47.1,47.11,24076.0,39.4917,39.4917,39.4666,39.4749,24076.0
2016-10-20 12:30:00,47.11,47.2,47.1,47.2,37975.0,39.4749,39.5504,39.4666,39.5504,37975.0
2016-10-20 12:40:00,47.2,47.21,47.16,47.16,34061.0,39.5504,39.5587,39.5168,39.5168,34061.0
2016-10-20 12:50:00,47.16,47.16,47.13,47.14,19890.0,39.5168,39.5168,39.4917,39.5001,19890.0
2016-10-20 13:00:00,47.14,47.22,47.13,47.22,36988.0,39.5001,39.5671,39.4917,39.5671,36988.0
2016-10-20 13:10:00,47.23,47.24,47.2,47.21,40477.0,39.5755,39.5839,39.5504,39.5587,40477.0
2016-10-20 13:20:00,47.21,47.21,47.18,47.2,34127.0,39.5587,39.5587,39.5336,39.5504,34127.0
2016-10-20 13:30:00,47.2,47.21,47.19,47.21,12389.0,39.5504,39.5587,39.542,39.5587,12389.0
2016-10-20 13:40:00,47.2,47.21,47.14,47.14,27151.0,39.5504,39.5587,39.5001,39.5001,27151.0
2016-10-20 13:50:00,47.13,47.14,47.06,47.11,48977.0,39.4917,39.5001,39.433,39.4749,48977.0
2016-10-20 14:00:00,47.11,47.13,47.11,47.12,28484.0,39.4749,39.4917,39.4749,39.4833,28484.0
2016-10-20 14:10:00,47.12,47.13,47.1,47.11,26628.0,39.4833,39.4917,39.4666,39.4749,26628.0
2016-10-20 14:20:00,47.11,47.13,47.08,47.13,71619.0,39.4749,39.4917,39.4498,39.4917,71619.0
2016-10-20 14:30:00,47.14,47.14,47.11,47.11,35882.0,39.5001,39.5001,39.4749,39.4749,35882.0
2016-10-20 14:40:00,47.11,47.17,47.1,47.17,50576.0,39.4749,39.5252,39.4666,39.5252,50576.0
2016-10-20 14:50:00,47.18,47.18,47.13,47.14,64397.0,39.5336,39.5336,39.4917,39.5001,64397.0
2016-10-20 15:00:00,47.15,47.17,47.12,47.17,31700.0,39.5085,39.5252,39.4833,39.5252,31700.0
2016-10-20 15:10:00,47.18,47.19,47.14,47.14,63228.0,39.5336,39.542,39.5001,39.5001,63228.0
2016-10-20 15:20:00,47.14,47.17,47.12,47.12,89555.0,39.5001,39.5252,39.4833,39.4833,89555.0
2016-10-20 15:30:00,47.13,47.13,47.09,47.11,89991.0,39.4917,39.4917,39.4582,39.4749,89991.0
2016-10-20 15:40:00,47.11,47.16,47.09,47.16,137319.0,39.4749,39.5168,39.4582,39.5168,137319.0
2016-10-20 15:50:00,47.16,47.18,47.1,47.1,431917.0,39.5168,39.5336,39.4666,39.4666,431917.0
2016-10-21 09:30:00,46.7,46.77,46.62,46.64,272115.0,39.1314,39.19,39.0644,39.0811,272115.0
2016-10-21 09:40:00,46.64,46.66,46.6,46.66,64703.0,39.0811,39.0979,39.0476,39.0979,64703.0
2016-10-21 09:50:00,46.66,46.79,46.66,46.76,104989.0,39.0979,39.2068,39.0979,39.1817,104989.0
2016-10-21 10:00:00,46.76,46.79,46.71,46.78,59316.0,39.1817,39.2068,39.1398,39.1984,59316.0
2016-10-21 10:10:00,46.78,46.86,46.72,46.83,38494.0,39.1984,39.2655,39.1481,39.2403,38494.0
2016-10-21 10:20:00,46.83,46.86,46.8,46.86,33973.0,39.2403,39.2655,39.2152,39.2655,33973.0
2016-10-21 10:30:00,46.86,46.91,46.86,46.86,62802.0,39.2655,39.3074,39.2655,39.2655,62802.0
2016-10-21 10:40:00,46.86,46.94,46.86,46.93,36794.0,39.2655,39.3325,39.2655,39.3241,36794.0
2016-10-21 10:50:00,46.93,46.96,46.91,46.94,40678.0,39.3241,39.3492,39.3074,39.3325,40678.0
2016-10-21 11:00:00,46.94,46.95,46.89,46.94,41875.0,39.3325,39.3409,39.2906,39.3325,41875.0
2016-10-21 11:10:00,46.94,46.94,46.88,46.89,85349.0,39.3325,39.3325,39.2822,39.2906,85349.0
2016-10-21 11:20:00,46.88,46.89,46.85,46.89,20547.0,39.2822,39.2906,39.2571,39.2906,20547.0
2016-10-21 11:30:00,46.88,46.91,46.86,46.88,52857.0,39.2822,39.3074,39.2655,39.2822,52857.0
2016-10-21 11:40:00,46.89,47.03,46.88,47.03,57617.0,39.2906,39.4079,39.2822,39.4079,57617.0
2016-10-21 11:50:00,47.03,47.03,46.93,46.93,34131.0,39.4079,39.4079,39.3241,39.3241,34131.0
2016-10-21 12:00:00,46.94,46.94,46.89,46.9,52754.0,39.3325,39.3325,39.2906,39.299,52754.0
2016-10-21 12:10:00,46.9,46.94,46.89,46.94,32597.0,39.299,39.3325,39.2906,39.3325,32597.0
2016-10-21 12:20:00,46.94,46.96,46.91,46.95,18038.0,39.3325,39.3492,39.3074,39.3409,18038.0
2016-10-21 12:30:00,46.95,46.98,46.93,46.96,27958.0,39.3409,39.366,39.3241,39.3492,27958.0
2016-10-21 12:40:00,46.96,46.98,46.94,46.96,37073.0,39.3492,39.366,39.3325,39.3492,37073.0
2016-10-21 12:50:00,46.95,46.97,46.92,46.94,38054.0,39.3409,39.3576,39.3157,39.3325,38054.0
2016-10-21 13:00:00,46.94,46.94,46.89,46.92,37050.0,39.3325,39.3325,39.2906,39.3157,37050.0
2016-10-21 13:10:00,46.93,46.95,46.92,46.94,11570.0,39.3241,39.3409,39.3157,39.3325,11570.0
2016-10-21 13:20:00,46.95,46.96,46.91,46.92,61258.0,39.3409,39.3492,39.3074,39.3157,61258.0
2016-10-21 13:30:00,46.91,46.93,46.87,46.93,18220.0,39.3074,39.3241,39.2738,39.3241,18220.0
2016-10-21 13:40:00,46.93,46.99,46.92,46.98,31097.0,39.3241,39.3744,39.3157,39.366,31097.0
2016-10-21 13:50:00,46.99,47.01,46.97,47.0,88367.0,39.3744,39.3911,39.3576,39.3828,88367.0
2016-10-21 14:00:00,47.01,47.01,46.96,46.97,19820.0,39.3911,39.3911,39.3492,39.3576,19820.0
2016-10-21 14:10:00,46.96,46.99,46.96,46.99,17153.0,39.3492,39.3744,39.3492,39.3744,17153.0
2016-10-21 14:20:00,46.99,47.02,46.98,47.01,61752.0,39.3744,39.3995,39.366,39.3911,61752.0
2016-10-21 14:30:00,47.02,47.04,47.01,47.04,45900.0,39.3995,39.4163,39.3911,39.4163,45900.0
2016-10-21 14:40:00,47.04,47.05,47.02,47.02,136054.0,39.4163,39.4247,39.3995,39.3995,136054.0
2016-10-21 14:50:00,47.02,47.04,47.0,47.04,48966.0,39.3995,39.4163,39.3828,39.4163,48966.0
2016-10-21 15:00:00,47.04,47.07,47.04,47.06,43446.0,39.4163,39.4414,39.4163,39.433,43446.0
2016-10-21 15:10:00,47.06,47.07,47.05,47.06,100969.0,39.433,39.4414,39.4247,39.433,100969.0
2016-10-21 15:20:00,47.05,47.06,47.02,47.04,40558.0,39.4247,39.433,39.3995,39.4163,40558.0
2016-10-21 15:30:00,47.04,47.05,47.01,47.02,75592.0,39.4163,39.4247,39.3911,39.3995,75592.0
2016-10-21 15:40:00,47.02,47.05,47.01,47.04,98748.0,39.3995,39.4247,39.3911,39.4163,98748.0
2016-10-21 15:50:00,47.04,47.09,47.04,47.06,437140.0,39.4163,39.4582,39.4163,39.433,437140.0
2016-10-24 09:30:00,47.24,47.31,47.11,47.25,278032.0,39.5839,39.6425,39.4749,39.5922,278032.0
2016-10-24 09:40:00,47.26,47.32,47.26,47.3,151838.0,39.6006,39.6509,39.6006,39.6341,151838.0
2016-10-24 09:50:00,47.3,47.32,47.23,47.3,95256.0,39.6341,39.6509,39.5755,39.6341,95256.0
2016-10-24 10:00:00,47.3,47.3,47.15,47.16,151010.0,39.6341,39.6341,39.5085,39.5168,151010.0
2016-10-24 10:10:00,47.15,47.16,47.11,47.12,171228.0,39.5085,39.5168,39.4749,39.4833,171228.0
2016-10-24 10:20:00,47.12,47.16,47.12,47.13,63492.0,39.4833,39.5168,39.4833,39.4917,63492.0
2016-10-24 10:30:00,47.14,47.22,47.13,47.21,49156.0,39.5001,39.5671,39.4917,39.5587,49156.0
2016-10-24 10:40:00,47.21,47.21,47.12,47.18,38952.0,39.5587,39.5587,39.4833,39.5336,38952.0
2016-10-24 10:50:00,47.18,47.2,47.16,47.17,22407.0,39.5336,39.5504,39.5168,39.5252,22407.0
2016-10-24 11:00:00,47.17,47.2,47.16,47.16,19923.0,39.5252,39.5504,39.5168,39.5168,19923.0
2016-10-24 11:10:00,47.17,47.21,47.16,47.21,28994.0,39.5252,39.5587,39.5168,39.5587,28994.0
2016-10-24 11:20:00,47.21,47.21,47.11,47.14,32826.0,39.5587,39.5587,39.4749,39.5001,32826.0
2016-10-24 11:30:00,47.14,47.16,47.13,47.16,104536.0,39.5001,39.5168,39.4917,39.5168,104536.0
2016-10-24 11:40:00,47.16,47.2,47.15,47.19,27913.0,39.5168,39.5504,39.5085,39.542,27913.0
2016-10-24 11:50:00,47.18,47.19,47.14,47.14,36917.0,39.5336,39.542,39.5001,39.5001,36917.0
2016-10-24 12:00:00,47.14,47.17,47.14,47.17,46185.0,39.5001,39.5252,39.5001,39.5252,46185.0
2016-10-24 12:10:00,47.17,47.2,47.16,47.16,23483.0,39.5252,39.5504,39.5168,39.5168,23483.0
2016-10-24 12:20:00,47.16,47.18,47.1,47.11,68261.0,39.5168,39.5336,39.4666,39.4749,68261.0
2016-10-24 12:30:00,47.1,47.11,47.06,47.06,120685.0,39.4666,39.4749,39.433,39.433,120685.0
2016-10-24 12:40:00,47.06,47.09,47.05,47.07,47748.0,39.433,39.4582,39.4247,39.4414,47748.0
2016-10-24 12:50:00,47.07,47.1,47.06,47.09,24767.0,39.4414,39.4666,39.433,39.4582,24767.0
2016-10-24 13:00:00,47.1,47.13,47.09,47.1,25220.0,39.4666,39.4917,39.4582,39.4666,25220.0
2016-10-24 13:10:00,47.1,47.1,47.07,47.1,24071.0,39.4666,39.4666,39.4414,39.4666,24071.0
2016-10-24 13:20:00,47.09,47.11,47.07,47.11,28195.0,39.4582,39.4749,39.4414,39.4749,28195.0
2016-10-24 13:30:00,47.11,47.12,47.07,47.08,104759.0,39.4749,39.4833,39.4414,39.4498,104759.0
2016-10-24 13:40:00,47.08,47.1,47.07,47.1,25560.0,39.4498,39.4666,39.4414,39.4666,25560.0
2016-10-24 13:50:00,47.09,47.13,47.07,47.08,45065.0,39.4582,39.4917,39.4414,39.4498,45065.0
2016-10-24 14:00:00,47.09,47.13,47.08,47.13,27786.0,39.4582,39.4917,39.4498,39.4917,27786.0
2016-10-24 14:10:00,47.13,47.14,47.1,47.11,29278.0,39.4917,39.5001,39.4666,39.4749,29278.0
2016-10-24 14:20:00,47.11,47.14,47.11,47.14,21865.0,39.4749,39.5001,39.4749,39.5001,21865.0
2016-10-24 14:30:00,47.14,47.14,47.12,47.12,31097.0,39.5001,39.5001,39.4833,39.4833,31097.0
2016-10-24 14:40:00,47.13,47.14,47.11,47.12,39829.0,39.4917,39.5001,39.4749,39.4833,39829.0
2016-10-24 14:50:00,47.12,47.14,47.12,47.14,28377.0,39.4833,39.5001,39.4833,39.5001,28377.0
2016-10-24 15:00:00,47.13,47.15,47.11,47.12,55687.0,39.4917,39.5085,39.4749,39.4833,55687.0
2016-10-24 15:10:00,47.12,47.14,47.12,47.12,41707.0,39.4833,39.5001,39.4833,39.4833,41707.0
2016-10-24 15:20:00,47.12,47.12,47.09,47.11,53463.0,39.4833,39.4833,39.4582,39.4749,53463.0
2016-10-24 15:30:00,47.11,47.16,47.09,47.14,80143.0,39.4749,39.5168,39.4582,39.5001,80143.0
2016-10-24 15:40:00,47.15,47.16,47.12,47.15,117708.0,39.5085,39.5168,39.4833,39.5085,117708.0
2016-10-24 15:50:00,47.15,47.2,47.15,47.16,448808.0,39.5085,39.5504,39.5085,39.5168,448808.0
2016-10-25 09:30:00,46.96,47.15,46.75,46.8,356220.0,39.3492,39.5085,39.1733,39.2152,356220.0
2016-10-25 09:40:00,46.78,46.9,46.77,46.9,87112.0,39.1984,39.299,39.19,39.299,87112.0
2016-10-25 09:50:00,46.91,46.91,46.85,46.89,32060.0,39.3074,39.3074,39.2571,39.2906,32060.0
2016-10-25 10:00:00,46.88,46.94,46.85,46.92,86829.0,39.2822,39.3325,39.2571,39.3157,86829.0
2016-10-25 10:10:00,46.92,46.99,46.91,46.98,21682.0,39.3157,39.3744,39.3074,39.366,21682.0
2016-10-25 10:20:00,46.98,46.98,46.87,46.89,70804.0,39.366,39.366,39.2738,39.2906,70804.0
2016-10-25 10:30:00,46.89,46.89,46.77,46.77,125320.0,39.2906,39.2906,39.19,39.19,125320.0
2016-10-25 10:40:00,46.77,46.77,46.67,46.7,102601.0,39.19,39.19,39.1062,39.1314,102601.0
2016-10-25 10:50:00,46.7,46.72,46.63,46.7,43443.0,39.1314,39.1481,39.0727,39.1314,43443.0
2016-10-25 11:00:00,46.7,46.77,46.7,46.76,47072.0,39.1314,39.19,39.1314,39.1817,47072.0
2016-10-25 11:10:00,46.76,46.79,46.72,46.78,68231.0,39.1817,39.2068,39.1481,39.1984,68231.0
2016-10-25 11:20:00,46.79,46.8,46.72,46.77,46664.0,39.2068,39.2152,39.1481,39.19,46664.0
2016-10-25 11:30:00,46.77,46.83,46.76,46.79,62071.0,39.19,39.2403,39.1817,39.2068,62071.0
2016-10-25 11:40:00,46.8,46.83,46.74,46.74,43559.0,39.2152,39.2403,39.1649,39.1649,43559.0
2016-10-25 11:50:00,46.74,46.81,46.74,46.8,33336.0,39.1649,39.2236,39.1649,39.2152,33336.0
2016-10-25 12:00:00,46.8,46.82,46.75,46.77,85076.0,39.2152,39.2319,39.1733,39.19,85076.0
2016-10-25 12:10:00,46.76,46.8,46.73,46.79,57418.0,39.1817,39.2152,39.1565,39.2068,57418.0
2016-10-25 12:20:00,46.78,46.79,46.71,46.72,26941.0,39.1984,39.2068,39.1398,39.1481,26941.0
2016-10-25 12:30:00,46.72,46.75,46.71,46.75,52703.0,39.1481,39.1733,39.1398,39.1733,52703.0
2016-10-25 12:40:00,46.74,46.79,46.72,46.77,27178.0,39.1649,39.2068,39.1481,39.19,27178.0
2016-10-25 12:50:00,46.76,46.76,46.72,46.74,22134.0,39.1817,39.1817,39.1481,39.1649,22134.0
2016-10-25 13:00:00,46.74,46.76,46.71,46.74,24026.0,39.1649,39.1817,39.1398,39.1649,24026.0
2016-10-25 13:10:00,46.74,46.75,46.72,46.74,32969.0,39.1649,39.1733,39.1481,39.1649,32969.0
2016-10-25 13:20:00,46.75,46.79,46.75,46.77,36842.0,39.1733,39.2068,39.1733,39.19,36842.0
2016-10-25 13:30:00,46.77,46.81,46.75,46.81,32603.0,39.19,39.2236,39.1733,39.2236,32603.0
2016-10-25 13:40:00,46.81,46.87,46.8,46.85,26217.0,39.2236,39.2738,39.2152,39.2571,26217.0
2016-10-25 13:50:00,46.86,46.88,46.8,46.81,36481.0,39.2655,39.2822,39.2152,39.2236,36481.0
2016-10-25 14:00:00,46.8,46.84,46.8,46.84,60410.0,39.2152,39.2487,39.2152,39.2487,60410.0
2016-10-25 14:10:00,46.84,46.84,46.81,46.83,22819.0,39.2487,39.2487,39.2236,39.2403,22819.0
2016-10-25 14:20:00,46.83,46.85,46.81,46.84,40600.0,39.2403,39.2571,39.2236,39.2487,40600.0
2016-10-25 14:30:00,46.84,46.85,46.81,46.84,47481.0,39.2487,39.2571,39.2236,39.2487,47481.0
2016-10-25 14:40:00,46.83,46.86,46.82,46.82,69024.0,39.2403,39.2655,39.2319,39.2319,69024.0
2016-10-25 14:50:00,46.83,46.83,46.77,46.78,52572.0,39.2403,39.2403,39.19,39.1984,52572.0
2016-10-25 15:00:00,46.78,46.78,46.76,46.77,64159.0,39.1984,39.1984,39.1817,39.19,64159.0
2016-10-25 15:10:00,46.77,46.78,46.74,46.74,51240.0,39.19,39.1984,39.1649,39.1649,51240.0
2016-10-25 15:20:00,46.75,46.76,46.73,46.75,125303.0,39.1733,39.1817,39.1565,39.1733,125303.0
2016-10-25 15:30:00,46.74,46.75,46.72,46.72,138367.0,39.1649,39.1733,39.1481,39.1481,138367.0
2016-10-25 15:40:00,46.73,46.75,46.7,46.73,256534.0,39.1565,39.1733,39.1314,39.1565,256534.0
2016-10-25 15:50:00,46.73,46.74,46.7,46.72,458154.0,39.1565,39.1649,39.1314,39.1481,458154.0
2016-10-26 09:30:00,46.68,46.68,46.47,46.63,189909.0,39.1146,39.1146,38.9387,39.0727,189909.0
2016-10-26 09:40:00,46.63,46.68,46.58,46.64,193954.0,39.0727,39.1146,39.0308,39.0811,193954.0
2016-10-26 09:50:00,46.63,46.64,46.53,46.54,153384.0,39.0727,39.0811,38.9889,38.9973,153384.0
2016-10-26 10:00:00,46.54,46.57,46.48,46.49,239929.0,38.9973,39.0225,38.947,38.9554,239929.0
2016-10-26 10:10:00,46.5,46.54,46.46,46.47,55412.0,38.9638,38.9973,38.9303,38.9387,55412.0
2016-10-26 10:20:00,46.47,46.52,46.45,46.49,40610.0,38.9387,38.9806,38.9219,38.9554,40610.0
2016-10-26 10:30:00,46.49,46.66,46.49,46.6,119386.0,38.9554,39.0979,38.9554,39.0476,119386.0
2016-10-26 10:40:00,46.6,46.63,46.57,46.61,45850.0,39.0476,39.0727,39.0225,39.056,45850.0
2016-10-26 10:50:00,46.61,46.71,46.55,46.68,85697.0,39.056,39.1398,39.0057,39.1146,85697.0
2016-10-26 11:00:00,46.68,46.75,46.68,46.73,128541.0,39.1146,39.1733,39.1146,39.1565,128541.0
2016-10-26 11:10:00,46.74,46.75,46.67,46.67,67307.0,39.1649,39.1733,39.1062,39.1062,67307.0
2016-10-26 11:20:00,46.67,46.69,46.65,46.69,35442.0,39.1062,39.123,39.0895,39.123,35442.0
2016-10-26 11:30:00,46.69,46.71,46.65,46.68,127971.0,39.123,39.1398,39.0895,39.1146,127971.0
2016-10-26 11:40:00,46.68,46.69,46.63,46.66,61032.0,39.1146,39.123,39.0727,39.0979,61032.0
2016-10-26 11:50:00,46.65,46.69,46.63,46.63,45464.0,39.0895,39.123,39.0727,39.0727,45464.0
2016-10-26 12:00:00,46.64,46.66,46.6,46.65,56435.0,39.0811,39.0979,39.0476,39.0895,56435.0
2016-10-26 12:10:00,46.65,46.66,46.63,46.64,27293.0,39.0895,39.0979,39.0727,39.0811,27293.0
2016-10-26 12:20:00,46.64,46.66,46.63,46.63,29330.0,39.0811,39.0979,39.0727,39.0727,29330.0
2016-10-26 12:30:00,46.63,46.66,46.61,46.66,42339.0,39.0727,39.0979,39.056,39.0979,42339.0
2016-10-26 12:40:00,46.66,46.7,46.65,46.7,20608.0,39.0979,39.1314,39.0895,39.1314,20608.0
2016-10-26 12:50:00,46.7,46.72,46.67,46.67,31119.0,39.1314,39.1481,39.1062,39.1062,31119.0
2016-10-26 13:00:00,46.68,46.71,46.67,46.68,50134.0,39.1146,39.1398,39.1062,39.1146,50134.0
2016-10-26 13:10:00,46.67,46.68,46.63,46.65,105952.0,39.1062,39.1146,39.0727,39.0895,105952.0
2016-10-26 13:20:00,46.65,46.65,46.62,46.65,73028.0,39.0895,39.0895,39.0644,39.0895,73028.0
2016-10-26 13:30:00,46.64,46.66,46.61,46.62,44499.0,39.0811,39.0979,39.056,39.0644,44499.0
2016-10-26 13:40:00,46.62,46.62,46.57,46.61,65154.0,39.0644,39.0644,39.0225,39.056,65154.0
2016-10-26 13:50:00,46.61,46.61,46.56,46.59,46171.0,39.056,39.056,39.0141,39.0392,46171.0
2016-10-26 14:00:00,46.59,46.6,46.55,46.58,86665.0,39.0392,39.0476,39.0057,39.0308,86665.0
2016-10-26 14:10:00,46.58,46.62,46.57,46.59,55596.0,39.0308,39.0644,39.0225,39.0392,55596.0
2016-10-26 14:20:00,46.59,46.62,46.58,46.6,45833.0,39.0392,39.0644,39.0308,39.0476,45833.0
2016-10-26 14:30:00,46.59,46.63,46.59,46.63,18049.0,39.0392,39.0727,39.0392,39.0727,18049.0
2016-10-26 14:40:00,46.62,46.65,46.62,46.64,26560.0,39.0644,39.0895,39.0644,39.0811,26560.0
2016-10-26 14:50:00,46.63,46.68,46.62,46.67,85204.0,39.0727,39.1146,39.0644,39.1062,85204.0
2016-10-26 15:00:00,46.66,46.68,46.64,46.66,47501.0,39.0979,39.1146,39.0811,39.0979,47501.0
2016-10-26 15:10:00,46.66,46.68,46.65,46.67,59022.0,39.0979,39.1146,39.0895,39.1062,59022.0
2016-10-26 15:20:00,46.67,46.72,46.66,46.69,43398.0,39.1062,39.1481,39.0979,39.123,43398.0
2016-10-26 15:30:00,46.69,46.71,46.68,46.7,61809.0,39.123,39.1398,39.1146,39.1314,61809.0
2016-10-26 15:40:00,46.7,46.7,46.65,46.65,99903.0,39.1314,39.1314,39.0895,39.0895,99903.0
2016-10-26 15:50:00,46.65,46.68,46.63,46.66,386905.0,39.0895,39.1146,39.0727,39.0979,386905.0
2016-10-27 09:30:00,46.79,46.81,46.52,46.54,448005.0,39.2068,39.2236,38.9806,38.9973,448005.0
2016-10-27 09:40:00,46.54,46.62,46.52,46.59,104183.0,38.9973,39.0644,38.9806,39.0392,104183.0
2016-10-27 09:50:00,46.6,46.68,46.58,46.67,81985.0,39.0476,39.1146,39.0308,39.1062,81985.0
2016-10-27 10:00:00,46.68,46.69,46.56,46.59,121253.0,39.1146,39.123,39.0141,39.0392,121253.0
2016-10-27 10:10:00,46.58,46.59,46.47,46.47,85951.0,39.0308,39.0392,38.9387,38.9387,85951.0
2016-10-27 10:20:00,46.48,46.52,46.4,46.52,71322.0,38.947,38.9806,38.88,38.9806,71322.0
2016-10-27 10:30:00,46.53,46.61,46.51,46.57,120446.0,38.9889,39.056,38.9722,39.0225,120446.0
2016-10-27 10:40:00,46.57,46.72,46.57,46.68,98153.0,39.0225,39.1481,39.0225,39.1146,98153.0
2016-10-27 10:50:00,46.69,46.69,46.53,46.53,85790.0,39.123,39.123,38.9889,38.9889,85790.0
2016-10-27 11:00:00,46.53,46.63,46.52,46.63,61190.0,38.9889,39.0727,38.9806,39.0727,61190.0
2016-10-27 11:10:00,46.63,46.66,46.6,46.65,126069.0,39.0727,39.0979,39.0476,39.0895,126069.0
2016-10-27 11:20:00,46.64,46.66,46.62,46.62,190138.0,39.0811,39.0979,39.0644,39.0644,190138.0
2016-10-27 11:30:00,46.62,46.67,46.6,46.64,247202.0,39.0644,39.1062,39.0476,39.0811,247202.0
2016-10-27 11:40:00,46.63,46.67,46.6,46.66,73827.0,39.0727,39.1062,39.0476,39.0979,73827.0
2016-10-27 11:50:00,46.66,46.8,46.65,46.78,126384.0,39.0979,39.2152,39.0895,39.1984,126384.0
2016-10-27 12:00:00,46.77,46.83,46.72,46.83,74264.0,39.19,39.2403,39.1481,39.2403,74264.0
2016-10-27 12:10:00,46.83,46.83,46.77,46.8,36020.0,39.2403,39.2403,39.19,39.2152,36020.0
2016-10-27 12:20:00,46.8,46.81,46.77,46.79,32258.0,39.2152,39.2236,39.19,39.2068,32258.0
2016-10-27 12:30:00,46.79,46.87,46.78,46.8,65153.0,39.2068,39.2738,39.1984,39.2152,65153.0
2016-10-27 12:40:00,46.81,46.83,46.78,46.8,25283.0,39.2236,39.2403,39.1984,39.2152,25283.0
2016-10-27 12:50:00,46.8,46.81,46.75,46.8,28404.0,39.2152,39.2236,39.1733,39.2152,28404.0
2016-10-27 13:00:00,46.79,46.82,46.76,46.76,117891.0,39.2068,39.2319,39.1817,39.1817,117891.0
2016-10-27 13:10:00,46.77,46.8,46.76,46.78,52668.0,39.19,39.2152,39.1817,39.1984,52668.0
2016-10-27 13:20:00,46.78,46.79,46.75,46.77,33850.0,39.1984,39.2068,39.1733,39.19,33850.0
2016-10-27 13:30:00,46.77,46.79,46.74,46.78,46946.0,39.19,39.2068,39.1649,39.1984,46946.0
2016-10-27 13:40:00,46.78,46.78,46.73,46.73,100194.0,39.1984,39.1984,39.1565,39.1565,100194.0
2016-10-27 13:50:00,46.74,46.79,46.74,46.76,34043.0,39.1649,39.2068,39.1649,39.1817,34043.0
2016-10-27 14:00:00,46.76,46.77,46.74,46.75,39366.0,39.1817,39.19,39.1649,39.1733,39366.0
2016-10-27 14:10:00,46.75,46.81,46.74,46.78,49469.0,39.1733,39.2236,39.1649,39.1984,49469.0
2016-10-27 14:20:00,46.78,46.79,46.76,46.77,40388.0,39.1984,39.2068,39.1817,39.19,40388.0
2016-10-27 14:30:00,46.77,46.77,46.71,46.73,151654.0,39.19,39.19,39.1398,39.1565,151654.0
2016-10-27 14:40:00,46.73,46.75,46.69,46.71,46976.0,39.1565,39.1733,39.123,39.1398,46976.0
2016-10-27 14:50:00,46.72,46.72,46.69,46.71,27971.0,39.1481,39.1481,39.123,39.1398,27971.0
2016-10-27 15:00:00,46.71,46.72,46.67,46.68,48765.0,39.1398,39.1481,39.1062,39.1146,48765.0
2016-10-27 15:10:00,46.68,46.69,46.6,46.61,84142.0,39.1146,39.123,39.0476,39.056,84142.0
2016-10-27 15:20:00,46.61,46.67,46.6,46.66,145975.0,39.056,39.1062,39.0476,39.0979,145975.0
2016-10-27 15:30:00,46.66,46.66,46.62,46.63,95601.0,39.0979,39.0979,39.0644,39.0727,95601.0
2016-10-27 15:40:00,46.63,46.64,46.61,46.63,137742.0,39.0727,39.0811,39.056,39.0727,137742.0
2016-10-27 15:50:00,46.63,46.66,46.62,46.63,689958.0,39.0727,39.0979,39.0644,39.0727,689958.0
2016-10-28 09:30:00,46.75,47.04,46.62,46.99,597032.0,39.1733,39.4163,39.0644,39.3744,597032.0
2016-10-28 09:40:00,46.99,47.06,46.95,47.0,144649.0,39.3744,39.433,39.3409,39.3828,144649.0
2016-10-28 09:50:00,47.0,47.04,46.95,46.98,100776.0,39.3828,39.4163,39.3409,39.366,100776.0
2016-10-28 10:00:00,46.99,47.01,46.9,46.96,256377.0,39.3744,39.3911,39.299,39.3492,256377.0
2016-10-28 10:10:00,46.97,47.04,46.91,47.03,160354.0,39.3576,39.4163,39.3074,39.4079,160354.0
2016-10-28 10:20:00,47.03,47.09,47.03,47.05,118301.0,39.4079,39.4582,39.4079,39.4247,118301.0
2016-10-28 10:30:00,47.04,47.12,47.04,47.09,107361.0,39.4163,39.4833,39.4163,39.4582,107361.0
2016-10-28 10:40:00,47.08,47.09,47.04,47.07,43064.0,39.4498,39.4582,39.4163,39.4414,43064.0
2016-10-28 10:50:00,47.07,47.07,46.98,46.99,36611.0,39.4414,39.4414,39.366,39.3744,36611.0
2016-10-28 11:00:00,47.0,47.05,46.99,47.01,143015.0,39.3828,39.4247,39.3744,39.3911,143015.0
2016-10-28 11:10:00,47.01,47.03,46.98,46.99,32447.0,39.3911,39.4079,39.366,39.3744,32447.0
2016-10-28 11:20:00,46.99,47.06,46.98,47.04,173467.0,39.3744,39.433,39.366,39.4163,173467.0
2016-10-28 11:30:00,47.04,47.07,46.94,46.95,185582.0,39.4163,39.4414,39.3325,39.3409,185582.0
2016-10-28 11:40:00,46.95,46.99,46.94,46.99,38644.0,39.3409,39.3744,39.3325,39.3744,38644.0
2016-10-28 11:50:00,46.99,47.02,46.98,47.0,26490.0,39.3744,39.3995,39.366,39.3828,26490.0
2016-10-28 12:00:00,47.0,47.07,46.99,47.05,40832.0,39.3828,39.4414,39.3744,39.4247,40832.0
2016-10-28 12:10:00,47.04,47.07,47.04,47.05,22586.0,39.4163,39.4414,39.4163,39.4247,22586.0
2016-10-28 12:20:00,47.04,47.06,47.02,47.02,79146.0,39.4163,39.433,39.3995,39.3995,79146.0
2016-10-28 12:30:00,47.03,47.03,46.99,46.99,98790.0,39.4079,39.4079,39.3744,39.3744,98790.0
2016-10-28 12:40:00,47.0,47.03,46.99,46.99,51777.0,39.3828,39.4079,39.3744,39.3744,51777.0
2016-10-28 12:50:00,47.0,47.03,46.98,46.98,13230.0,39.3828,39.4079,39.366,39.366,13230.0
2016-10-28 13:00:00,46.98,47.0,46.71,46.71,242190.0,39.366,39.3828,39.1398,39.1398,242190.0
2016-10-28 13:10:00,46.71,46.82,46.65,46.76,315194.0,39.1398,39.2319,39.0895,39.1817,315194.0
2016-10-28 13:20:00,46.77,46.8,46.72,46.73,90957.0,39.19,39.2152,39.1481,39.1565,90957.0
2016-10-28 13:30:00,46.72,46.72,46.54,46.57,284233.0,39.1481,39.1481,38.9973,39.0225,284233.0
2016-10-28 13:40:00,46.57,46.64,46.56,46.62,142318.0,39.0225,39.0811,39.0141,39.0644,142318.0
2016-10-28 13:50:00,46.61,46.62,46.52,46.53,186538.0,39.056,39.0644,38.9806,38.9889,186538.0
2016-10-28 14:00:00,46.53,46.56,46.48,46.54,84154.0,38.9889,39.0141,38.947,38.9973,84154.0
2016-10-28 14:10:00,46.56,46.65,46.53,46.62,109154.0,39.0141,39.0895,38.9889,39.0644,109154.0
2016-10-28 14:20:00,46.61,46.68,46.61,46.65,107852.0,39.056,39.1146,39.056,39.0895,107852.0
2016-10-28 14:30:00,46.65,46.75,46.62,46.72,105689.0,39.0895,39.1733,39.0644,39.1481,105689.0
2016-10-28 14:40:00,46.72,46.73,46.65,46.68,66205.0,39.1481,39.1565,39.0895,39.1146,66205.0
2016-10-28 14:50:00,46.68,46.8,46.67,46.79,81787.0,39.1146,39.2152,39.1062,39.2068,81787.0
2016-10-28 15:00:00,46.78,46.8,46.69,46.71,75534.0,39.1984,39.2152,39.123,39.1398,75534.0
2016-10-28 15:10:00,46.7,46.71,46.63,46.67,45295.0,39.1314,39.1398,39.0727,39.1062,45295.0
2016-10-28 15:20:00,46.68,46.83,46.67,46.79,123456.0,39.1146,39.2403,39.1062,39.2068,123456.0
2016-10-28 15:30:00,46.79,46.8,46.71,46.73,101755.0,39.2068,39.2152,39.1398,39.1565,101755.0
2016-10-28 15:40:00,46.73,46.75,46.67,46.73,138068.0,39.1565,39.1733,39.1062,39.1565,138068.0
2016-10-28 15:50:00,46.73,46.75,46.68,46.71,356567.0,39.1565,39.1733,39.1146,39.1398,356567.0
2016-10-31 09:30:00,46.74,46.89,46.74,46.82,146628.0,39.1649,39.2906,39.1649,39.2319,146628.0
2016-10-31 09:40:00,46.8,46.8,46.71,46.79,88174.0,39.2152,39.2152,39.1398,39.2068,88174.0
2016-10-31 09:50:00,46.78,46.79,46.71,46.72,53526.0,39.1984,39.2068,39.1398,39.1481,53526.0
2016-10-31 10:00:00,46.71,46.75,46.71,46.74,68205.0,39.1398,39.1733,39.1398,39.1649,68205.0
2016-10-31 10:10:00,46.75,46.8,46.73,46.77,43257.0,39.1733,39.2152,39.1565,39.19,43257.0
2016-10-31 10:20:00,46.76,46.83,46.74,46.83,83680.0,39.1817,39.2403,39.1649,39.2403,83680.0
2016-10-31 10:30:00,46.83,46.83,46.68,46.7,162838.0,39.2403,39.2403,39.1146,39.1314,162838.0
2016-10-31 10:40:00,46.69,46.72,46.65,46.71,160806.0,39.123,39.1481,39.0895,39.1398,160806.0
2016-10-31 10:50:00,46.71,46.75,46.66,46.7,145602.0,39.1398,39.1733,39.0979,39.1314,145602.0
2016-10-31 11:00:00,46.7,46.75,46.68,46.75,58451.0,39.1314,39.1733,39.1146,39.1733,58451.0
2016-10-31 11:10:00,46.74,46.79,46.73,46.78,92455.0,39.1649,39.2068,39.1565,39.1984,92455.0
2016-10-31 11:20:00,46.78,46.82,46.78,46.82,60159.0,39.1984,39.2319,39.1984,39.2319,60159.0
2016-10-31 11:30:00,46.82,46.85,46.78,46.79,141286.0,39.2319,39.2571,39.1984,39.2068,141286.0
2016-10-31 11:40:00,46.78,46.8,46.75,46.77,1089186.0,39.1984,39.2152,39.1733,39.19,1089186.0
2016-10-31 11:50:00,46.77,46.82,46.76,46.81,138884.0,39.19,39.2319,39.1817,39.2236,138884.0
2016-10-31 12:00:00,46.81,46.82,46.79,46.8,373298.0,39.2236,39.2319,39.2068,39.2152,373298.0
2016-10-31 12:10:00,46.8,46.82,46.79,46.8,332099.0,39.2152,39.2319,39.2068,39.2152,332099.0
2016-10-31 12:20:00,46.81,46.83,46.78,46.83,367086.0,39.2236,39.2403,39.1984,39.2403,367086.0
2016-10-31 12:30:00,46.83,46.85,46.8,46.85,82521.0,39.2403,39.2571,39.2152,39.2571,82521.0
2016-10-31 12:40:00,46.84,46.86,46.83,46.85,23647.0,39.2487,39.2655,39.2403,39.2571,23647.0
2016-10-31 12:50:00,46.86,46.86,46.83,46.83,183585.0,39.2655,39.2655,39.2403,39.2403,183585.0
2016-10-31 13:00:00,46.83,46.85,46.8,46.81,71365.0,39.2403,39.2571,39.2152,39.2236,71365.0
2016-10-31 13:10:00,46.81,46.82,46.78,46.79,282769.0,39.2236,39.2319,39.1984,39.2068,282769.0
2016-10-31 13:20:00,46.8,46.81,46.78,46.81,276856.0,39.2152,39.2236,39.1984,39.2236,276856.0
2016-10-31 13:30:00,46.81,46.82,46.8,46.81,37934.0,39.2236,39.2319,39.2152,39.2236,37934.0
2016-10-31 13:40:00,46.82,46.84,46.79,46.83,45184.0,39.2319,39.2487,39.2068,39.2403,45184.0
2016-10-31 13:50:00,46.83,46.84,46.8,46.8,36527.0,39.2403,39.2487,39.2152,39.2152,36527.0
2016-10-31 14:00:00,46.8,46.82,46.79,46.8,61755.0,39.2152,39.2319,39.2068,39.2152,61755.0
2016-10-31 14:10:00,46.79,46.8,46.73,46.75,475170.0,39.2068,39.2152,39.1565,39.1733,475170.0
2016-10-31 14:20:00,46.75,46.76,46.71,46.71,97199.0,39.1733,39.1817,39.1398,39.1398,97199.0
2016-10-31 14:30:00,46.72,46.76,46.72,46.76,43119.0,39.1481,39.1817,39.1481,39.1817,43119.0
2016-10-31 14:40:00,46.76,46.77,46.73,46.73,57066.0,39.1817,39.19,39.1565,39.1565,57066.0
2016-10-31 14:50:00,46.73,46.75,46.71,46.74,71056.0,39.1565,39.1733,39.1398,39.1649,71056.0
2016-10-31 15:00:00,46.73,46.76,46.71,46.76,142746.0,39.1565,39.1817,39.1398,39.1817,142746.0
2016-10-31 15:10:00,46.76,46.8,46.74,46.74,138021.0,39.1817,39.2152,39.1649,39.1649,138021.0
2016-10-31 15:20:00,46.73,46.79,46.73,46.78,201471.0,39.1565,39.2068,39.1565,39.1984,201471.0
2016-10-31 15:30:00,46.79,46.82,46.78,46.8,149601.0,39.2068,39.2319,39.1984,39.2152,149601.0
2016-10-31 15:40:00,46.8,46.81,46.77,46.8,127979.0,39.2152,39.2236,39.19,39.2152,127979.0
2016-10-31 15:50:00,46.79,46.8,46.73,46.74,562735.0,39.2068,39.2152,39.1565,39.1649,562735.0
2016-11-01 09:30:00,46.85,47.04,46.85,46.98,350639.0,39.2571,39.4163,39.2571,39.366,350639.0
2016-11-01 09:40:00,46.97,47.0,46.89,46.91,540924.0,39.3576,39.3828,39.2906,39.3074,540924.0
2016-11-01 09:50:00,46.91,46.94,46.85,46.85,160988.0,39.3074,39.3325,39.2571,39.2571,160988.0
2016-11-01 10:00:00,46.86,46.9,46.81,46.82,462201.0,39.2655,39.299,39.2236,39.2319,462201.0
2016-11-01 10:10:00,46.83,46.87,46.79,46.84,233247.0,39.2403,39.2738,39.2068,39.2487,233247.0
2016-11-01 10:20:00,46.83,46.88,46.77,46.78,266178.0,39.2403,39.2822,39.19,39.1984,266178.0
2016-11-01 10:30:00,46.78,46.84,46.72,46.73,224631.0,39.1984,39.2487,39.1481,39.1565,224631.0
2016-11-01 10:40:00,46.74,46.76,46.7,46.71,135095.0,39.1649,39.1817,39.1314,39.1398,135095.0
2016-11-01 10:50:00,46.71,46.81,46.69,46.8,147773.0,39.1398,39.2236,39.123,39.2152,147773.0
2016-11-01 11:00:00,46.79,46.83,46.78,46.83,266527.0,39.2068,39.2403,39.1984,39.2403,266527.0
2016-11-01 11:10:00,46.82,46.82,46.68,46.73,894088.0,39.2319,39.2319,39.1146,39.1565,894088.0
2016-11-01 11:20:00,46.74,46.75,46.69,46.69,249301.0,39.1649,39.1733,39.123,39.123,249301.0
2016-11-01 11:30:00,46.69,46.72,46.64,46.68,132366.0,39.123,39.1481,39.0811,39.1146,132366.0
2016-11-01 11:40:00,46.67,46.69,46.63,46.63,124255.0,39.1062,39.123,39.0727,39.0727,124255.0
2016-11-01 11:50:00,46.64,46.66,46.53,46.55,104598.0,39.0811,39.0979,38.9889,39.0057,104598.0
2016-11-01 12:00:00,46.56,46.6,46.52,46.54,91260.0,39.0141,39.0476,38.9806,38.9973,91260.0
2016-11-01 12:10:00,46.54,46.56,46.5,46.52,162733.0,38.9973,39.0141,38.9638,38.9806,162733.0
2016-11-01 12:20:00,46.52,46.56,46.49,46.53,121481.0,38.9806,39.0141,38.9554,38.9889,121481.0
2016-11-01 12:30:00,46.54,46.58,46.53,46.55,263861.0,38.9973,39.0308,38.9889,39.0057,263861.0
2016-11-01 12:40:00,46.55,46.57,46.49,46.49,265701.0,39.0057,39.0225,38.9554,38.9554,265701.0
2016-11-01 12:50:00,46.48,46.55,46.48,46.55,248833.0,38.947,39.0057,38.947,39.0057,248833.0
2016-11-01 13:00:00,46.55,46.56,46.52,46.54,94952.0,39.0057,39.0141,38.9806,38.9973,94952.0
2016-11-01 13:10:00,46.53,46.53,46.45,46.48,147609.0,38.9889,38.9889,38.9219,38.947,147609.0
2016-11-01 13:20:00,46.48,46.49,46.41,46.48,244085.0,38.947,38.9554,38.8884,38.947,244085.0
2016-11-01 13:30:00,46.48,46.49,46.4,46.41,217958.0,38.947,38.9554,38.88,38.8884,217958.0
2016-11-01 13:40:00,46.4,46.41,46.34,46.36,233751.0,38.88,38.8884,38.8297,38.8465,233751.0
2016-11-01 13:50:00,46.37,46.39,46.33,46.35,296941.0,38.8549,38.8716,38.8214,38.8381,296941.0
2016-11-01 14:00:00,46.35,46.38,46.31,46.33,221412.0,38.8381,38.8632,38.8046,38.8214,221412.0
2016-11-01 14:10:00,46.33,46.36,46.22,46.25,172139.0,38.8214,38.8465,38.7292,38.7543,172139.0
2016-11-01 14:20:00,46.25,46.42,46.24,46.38,271950.0,38.7543,38.8968,38.7459,38.8632,271950.0
2016-11-01 14:30:00,46.38,46.46,46.36,46.43,397835.0,38.8632,38.9303,38.8465,38.9051,397835.0
2016-11-01 14:40:00,46.43,46.43,46.34,46.35,548573.0,38.9051,38.9051,38.8297,38.8381,548573.0
2016-11-01 14:50:00,46.35,46.45,46.34,46.39,267079.0,38.8381,38.9219,38.8297,38.8716,267079.0
2016-11-01 15:00:00,46.38,46.41,46.34,46.39,543970.0,38.8632,38.8884,38.8297,38.8716,543970.0
2016-11-01 15:10:00,46.39,46.5,46.35,46.48,446623.0,38.8716,38.9638,38.8381,38.947,446623.0
2016-11-01 15:20:00,46.47,46.51,46.42,46.5,959393.0,38.9387,38.9722,38.8968,38.9638,959393.0
2016-11-01 15:30:00,46.51,46.57,46.48,46.57,599683.0,38.9722,39.0225,38.947,39.0225,599683.0
2016-11-01 15:40:00,46.57,46.62,46.51,46.59,578314.0,39.0225,39.0644,38.9722,39.0392,578314.0
2016-11-01 15:50:00,46.59,46.59,46.49,46.5,1698655.0,39.0392,39.0392,38.9554,38.9638,1698655.0
2016-11-02 09:30:00,46.55,46.55,46.35,46.46,520119.0,39.0057,39.0057,38.8381,38.9303,520119.0
2016-11-02 09:40:00,46.45,46.58,46.42,46.58,320715.0,38.9219,39.0308,38.8968,39.0308,320715.0
2016-11-02 09:50:00,46.57,46.63,46.54,46.58,131319.0,39.0225,39.0727,38.9973,39.0308,131319.0
2016-11-02 10:00:00,46.58,46.64,46.56,46.57,128918.0,39.0308,39.0811,39.0141,39.0225,128918.0
2016-11-02 10:10:00,46.57,46.62,46.54,46.55,103265.0,39.0225,39.0644,38.9973,39.0057,103265.0
2016-11-02 10:20:00,46.55,46.6,46.49,46.6,134316.0,39.0057,39.0476,38.9554,39.0476,134316.0
2016-11-02 10:30:00,46.59,46.59,46.38,46.48,254813.0,39.0392,39.0392,38.8632,38.947,254813.0
2016-11-02 10:40:00,46.48,46.5,46.42,46.45,62869.0,38.947,38.9638,38.8968,38.9219,62869.0
2016-11-02 10:50:00,46.44,46.46,46.38,46.45,63753.0,38.9135,38.9303,38.8632,38.9219,63753.0
2016-11-02 11:00:00,46.46,46.5,46.44,46.5,96570.0,38.9303,38.9638,38.9135,38.9638,96570.0
2016-11-02 11:10:00,46.49,46.57,46.48,46.53,82444.0,38.9554,39.0225,38.947,38.9889,82444.0
2016-11-02 11:20:00,46.52,46.57,46.52,46.54,49827.0,38.9806,39.0225,38.9806,38.9973,49827.0
2016-11-02 11:30:00,46.54,46.55,46.47,46.49,113130.0,38.9973,39.0057,38.9387,38.9554,113130.0
2016-11-02 11:40:00,46.49,46.56,46.49,46.55,42779.0,38.9554,39.0141,38.9554,39.0057,42779.0
2016-11-02 11:50:00,46.55,46.56,46.5,46.52,39187.0,39.0057,39.0141,38.9638,38.9806,39187.0
2016-11-02 12:00:00,46.52,46.54,46.49,46.54,62173.0,38.9806,38.9973,38.9554,38.9973,62173.0
2016-11-02 12:10:00,46.54,46.56,46.51,46.55,51799.0,38.9973,39.0141,38.9722,39.0057,51799.0
2016-11-02 12:20:00,46.55,46.55,46.5,46.52,50665.0,39.0057,39.0057,38.9638,38.9806,50665.0
2016-11-02 12:30:00,46.52,46.53,46.5,46.51,50531.0,38.9806,38.9889,38.9638,38.9722,50531.0
2016-11-02 12:40:00,46.52,46.55,46.51,46.54,25716.0,38.9806,39.0057,38.9722,38.9973,25716.0
2016-11-02 12:50:00,46.54,46.55,46.5,46.55,38176.0,38.9973,39.0057,38.9638,39.0057,38176.0
2016-11-02 13:00:00,46.54,46.55,46.46,46.48,47123.0,38.9973,39.0057,38.9303,38.947,47123.0
2016-11-02 13:10:00,46.48,46.48,46.37,46.38,55270.0,38.947,38.947,38.8549,38.8632,55270.0
2016-11-02 13:20:00,46.37,46.43,46.37,46.42,25394.0,38.8549,38.9051,38.8549,38.8968,25394.0
2016-11-02 13:30:00,46.42,46.44,46.38,46.38,269822.0,38.8968,38.9135,38.8632,38.8632,269822.0
2016-11-02 13:40:00,46.39,46.42,46.37,46.37,46674.0,38.8716,38.8968,38.8549,38.8549,46674.0
2016-11-02 13:50:00,46.37,46.44,46.37,46.44,45670.0,38.8549,38.9135,38.8549,38.9135,45670.0
2016-11-02 14:00:00,46.43,46.46,46.27,46.28,77860.0,38.9051,38.9303,38.7711,38.7795,77860.0
2016-11-02 14:10:00,46.28,46.41,46.28,46.38,267593.0,38.7795,38.8884,38.7795,38.8632,267593.0
2016-11-02 14:20:00,46.39,46.44,46.35,46.39,144349.0,38.8716,38.9135,38.8381,38.8716,144349.0
2016-11-02 14:30:00,46.38,46.44,46.36,46.4,143701.0,38.8632,38.9135,38.8465,38.88,143701.0
2016-11-02 14:40:00,46.4,46.4,46.32,46.33,131764.0,38.88,38.88,38.813,38.8214,131764.0
2016-11-02 14:50:00,46.32,46.38,46.31,46.32,118334.0,38.813,38.8632,38.8046,38.813,118334.0
2016-11-02 15:00:00,46.32,46.37,46.3,46.37,53401.0,38.813,38.8549,38.7962,38.8549,53401.0
2016-11-02 15:10:00,46.38,46.39,46.3,46.3,118000.0,38.8632,38.8716,38.7962,38.7962,118000.0
2016-11-02 15:20:00,46.31,46.4,46.3,46.38,91980.0,38.8046,38.88,38.7962,38.8632,91980.0
2016-11-02 15:30:00,46.38,46.39,46.35,46.35,172241.0,38.8632,38.8716,38.8381,38.8381,172241.0
2016-11-02 15:40:00,46.35,46.38,46.33,46.37,212908.0,38.8381,38.8632,38.8214,38.8549,212908.0
2016-11-02 15:50:00,46.36,46.38,46.24,46.26,643650.0,38.8465,38.8632,38.7459,38.7627,643650.0
2016-11-03 09:30:00,46.2,46.46,46.12,46.39,301200.0,38.7124,38.9303,38.6454,38.8716,301200.0
2016-11-03 09:40:00,46.39,46.41,46.34,46.4,120230.0,38.8716,38.8884,38.8297,38.88,120230.0
2016-11-03 09:50:00,46.4,46.43,46.36,46.36,79947.0,38.88,38.9051,38.8465,38.8465,79947.0
2016-11-03 10:00:00,46.36,46.38,46.29,46.33,89509.0,38.8465,38.8632,38.7878,38.8214,89509.0
2016-11-03 10:10:00,46.33,46.39,46.31,46.33,121980.0,38.8214,38.8716,38.8046,38.8214,121980.0
2016-11-03 10:20:00,46.33,46.43,46.33,46.42,179040.0,38.8214,38.9051,38.8214,38.8968,179040.0
2016-11-03 10:30:00,46.43,46.44,46.38,46.41,57071.0,38.9051,38.9135,38.8632,38.8884,57071.0
2016-11-03 10:40:00,46.4,46.46,46.38,46.44,47617.0,38.88,38.9303,38.8632,38.9135,47617.0
2016-11-03 10:50:00,46.45,46.48,46.41,46.44,40639.0,38.9219,38.947,38.8884,38.9135,40639.0
2016-11-03 11:00:00,46.44,46.45,46.39,46.44,47654.0,38.9135,38.9219,38.8716,38.9135,47654.0
2016-11-03 11:10:00,46.44,46.46,46.39,46.45,27923.0,38.9135,38.9303,38.8716,38.9219,27923.0
2016-11-03 11:20:00,46.45,46.45,46.41,46.41,41211.0,38.9219,38.9219,38.8884,38.8884,41211.0
2016-11-03 11:30:00,46.41,46.45,46.41,46.42,45228.0,38.8884,38.9219,38.8884,38.8968,45228.0
2016-11-03 11:40:00,46.42,46.42,46.35,46.38,112726.0,38.8968,38.8968,38.8381,38.8632,112726.0
2016-11-03 11:50:00,46.39,46.4,46.36,46.37,41138.0,38.8716,38.88,38.8465,38.8549,41138.0
2016-11-03 12:00:00,46.37,46.39,46.33,46.37,53057.0,38.8549,38.8716,38.8214,38.8549,53057.0
2016-11-03 12:10:00,46.36,46.38,46.35,46.36,17429.0,38.8465,38.8632,38.8381,38.8465,17429.0
2016-11-03 12:20:00,46.35,46.37,46.32,46.34,47207.0,38.8381,38.8549,38.813,38.8297,47207.0
2016-11-03 12:30:00,46.34,46.36,46.28,46.3,146296.0,38.8297,38.8465,38.7795,38.7962,146296.0
2016-11-03 12:40:00,46.3,46.33,46.24,46.27,86006.0,38.7962,38.8214,38.7459,38.7711,86006.0
2016-11-03 12:50:00,46.27,46.33,46.27,46.31,53413.0,38.7711,38.8214,38.7711,38.8046,53413.0
2016-11-03 13:00:00,46.3,46.31,46.28,46.3,23112.0,38.7962,38.8046,38.7795,38.7962,23112.0
2016-11-03 13:10:00,46.31,46.33,46.3,46.32,36858.0,38.8046,38.8214,38.7962,38.813,36858.0
2016-11-03 13:20:00,46.32,46.37,46.31,46.36,44291.0,38.813,38.8549,38.8046,38.8465,44291.0
2016-11-03 13:30:00,46.36,46.38,46.35,46.37,39276.0,38.8465,38.8632,38.8381,38.8549,39276.0
2016-11-03 13:40:00,46.37,46.39,46.34,46.38,45947.0,38.8549,38.8716,38.8297,38.8632,45947.0
2016-11-03 13:50:00,46.38,46.39,46.31,46.32,43705.0,38.8632,38.8716,38.8046,38.813,43705.0
2016-11-03 14:00:00,46.32,46.38,46.31,46.38,75381.0,38.813,38.8632,38.8046,38.8632,75381.0
2016-11-03 14:10:00,46.37,46.41,46.37,46.38,36098.0,38.8549,38.8884,38.8549,38.8632,36098.0
2016-11-03 14:20:00,46.38,46.39,46.35,46.37,34507.0,38.8632,38.8716,38.8381,38.8549,34507.0
2016-11-03 14:30:00,46.37,46.37,46.34,46.35,28761.0,38.8549,38.8549,38.8297,38.8381,28761.0
2016-11-03 14:40:00,46.34,46.37,46.33,46.37,73683.0,38.8297,38.8549,38.8214,38.8549,73683.0
2016-11-03 14:50:00,46.36,46.37,46.33,46.37,34775.0,38.8465,38.8549,38.8214,38.8549,34775.0
2016-11-03 15:00:00,46.36,46.37,46.33,46.34,75738.0,38.8465,38.8549,38.8214,38.8297,75738.0
2016-11-03 15:10:00,46.34,46.37,46.31,46.33,82218.0,38.8297,38.8549,38.8046,38.8214,82218.0
2016-11-03 15:20:00,46.33,46.37,46.32,46.34,59989.0,38.8214,38.8549,38.813,38.8297,59989.0
2016-11-03 15:30:00,46.34,46.35,46.26,46.28,134886.0,38.8297,38.8381,38.7627,38.7795,134886.0
2016-11-03 15:40:00,46.27,46.27,46.21,46.23,207621.0,38.7711,38.7711,38.7208,38.7376,207621.0
2016-11-03 15:50:00,46.23,46.27,46.22,46.25,441034.0,38.7376,38.7711,38.7292,38.7543,441034.0
2016-11-04 09:30:00,46.24,46.39,46.17,46.37,329604.0,38.7459,38.8716,38.6873,38.8549,329604.0
2016-11-04 09:40:00,46.36,46.36,46.27,46.28,140573.0,38.8465,38.8465,38.7711,38.7795,140573.0
2016-11-04 09:50:00,46.28,46.36,46.25,46.32,180476.0,38.7795,38.8465,38.7543,38.813,180476.0
2016-11-04 10:00:00,46.33,46.44,46.33,46.42,212015.0,38.8214,38.9135,38.8214,38.8968,212015.0
2016-11-04 10:10:00,46.42,46.48,46.4,46.46,67478.0,38.8968,38.947,38.88,38.9303,67478.0
2016-11-04 10:20:00,46.47,46.48,46.42,46.46,40791.0,38.9387,38.947,38.8968,38.9303,40791.0
2016-11-04 10:30:00,46.46,46.57,46.44,46.57,93696.0,38.9303,39.0225,38.9135,39.0225,93696.0
2016-11-04 10:40:00,46.56,46.58,46.5,46.5,50375.0,39.0141,39.0308,38.9638,38.9638,50375.0
2016-11-04 10:50:00,46.51,46.53,46.47,46.48,51731.0,38.9722,38.9889,38.9387,38.947,51731.0
2016-11-04 11:00:00,46.47,46.54,46.44,46.48,100557.0,38.9387,38.9973,38.9135,38.947,100557.0
2016-11-04 11:10:00,46.48,46.56,46.47,46.55,51213.0,38.947,39.0141,38.9387,39.0057,51213.0
2016-11-04 11:20:00,46.55,46.56,46.51,46.52,40024.0,39.0057,39.0141,38.9722,38.9806,40024.0
2016-11-04 11:30:00,46.52,46.52,46.43,46.46,81069.0,38.9806,38.9806,38.9051,38.9303,81069.0
2016-11-04 11:40:00,46.46,46.47,46.43,46.44,76352.0,38.9303,38.9387,38.9051,38.9135,76352.0
2016-11-04 11:50:00,46.44,46.48,46.42,46.44,43731.0,38.9135,38.947,38.8968,38.9135,43731.0
2016-11-04 12:00:00,46.45,46.48,46.44,46.48,88834.0,38.9219,38.947,38.9135,38.947,88834.0
2016-11-04 12:10:00,46.48,46.57,46.48,46.56,78762.0,38.947,39.0225,38.947,39.0141,78762.0
2016-11-04 12:20:00,46.56,46.59,46.55,46.57,70116.0,39.0141,39.0392,39.0057,39.0225,70116.0
2016-11-04 12:30:00,46.57,46.58,46.53,46.55,51811.0,39.0225,39.0308,38.9889,39.0057,51811.0
2016-11-04 12:40:00,46.55,46.59,46.54,46.58,44283.0,39.0057,39.0392,38.9973,39.0308,44283.0
2016-11-04 12:50:00,46.58,46.59,46.55,46.58,46066.0,39.0308,39.0392,39.0057,39.0308,46066.0
2016-11-04 13:00:00,46.58,46.63,46.57,46.61,52136.0,39.0308,39.0727,39.0225,39.056,52136.0
2016-11-04 13:10:00,46.62,46.65,46.6,46.64,219078.0,39.0644,39.0895,39.0476,39.0811,219078.0
2016-11-04 13:20:00,46.63,46.64,46.59,46.61,38843.0,39.0727,39.0811,39.0392,39.056,38843.0
2016-11-04 13:30:00,46.6,46.63,46.59,46.6,23905.0,39.0476,39.0727,39.0392,39.0476,23905.0
2016-11-04 13:40:00,46.6,46.63,46.59,46.62,71551.0,39.0476,39.0727,39.0392,39.0644,71551.0
2016-11-04 13:50:00,46.63,46.64,46.6,46.61,33158.0,39.0727,39.0811,39.0476,39.056,33158.0
2016-11-04 14:00:00,46.6,46.61,46.58,46.58,66164.0,39.0476,39.056,39.0308,39.0308,66164.0
2016-11-04 14:10:00,46.58,46.64,46.57,46.62,41880.0,39.0308,39.0811,39.0225,39.0644,41880.0
2016-11-04 14:20:00,46.62,46.64,46.61,46.64,60200.0,39.0644,39.0811,39.056,39.0811,60200.0
2016-11-04 14:30:00,46.63,46.63,46.53,46.55,86087.0,39.0727,39.0727,38.9889,39.0057,86087.0
2016-11-04 14:40:00,46.55,46.56,46.49,46.49,119475.0,39.0057,39.0141,38.9554,38.9554,119475.0
2016-11-04 14:50:00,46.49,46.55,46.49,46.52,142295.0,38.9554,39.0057,38.9554,38.9806,142295.0
2016-11-04 15:00:00,46.52,46.52,46.44,46.45,134013.0,38.9806,38.9806,38.9135,38.9219,134013.0
2016-11-04 15:10:00,46.44,46.51,46.43,46.46,105656.0,38.9135,38.9722,38.9051,38.9303,105656.0
2016-11-04 15:20:00,46.46,46.51,46.45,46.5,120923.0,38.9303,38.9722,38.9219,38.9638,120923.0
2016-11-04 15:30:00,46.5,46.53,46.45,46.5,186719.0,38.9638,38.9889,38.9219,38.9638,186719.0
2016-11-04 15:40:00,46.5,46.51,46.42,46.45,160886.0,38.9638,38.9722,38.8968,38.9219,160886.0
2016-11-04 15:50:00,46.45,46.45,46.4,46.41,312246.0,38.9219,38.9219,38.88,38.8884,312246.0
2016-11-07 09:30:00,46.94,47.05,46.94,47.05,280208.0,39.3325,39.4247,39.3325,39.4247,280208.0
2016-11-07 09:40:00,47.04,47.05,46.97,46.98,249064.0,39.4163,39.4247,39.3576,39.366,249064.0
2016-11-07 09:50:00,46.99,47.02,46.9,46.92,509361.0,39.3744,39.3995,39.299,39.3157,509361.0
2016-11-07 10:00:00,46.93,46.97,46.86,46.89,204171.0,39.3241,39.3576,39.2655,39.2906,204171.0
2016-11-07 10:10:00,46.89,46.89,46.8,46.8,243726.0,39.2906,39.2906,39.2152,39.2152,243726.0
2016-11-07 10:20:00,46.81,46.85,46.79,46.84,131018.0,39.2236,39.2571,39.2068,39.2487,131018.0
2016-11-07 10:30:00,46.84,46.91,46.82,46.88,193465.0,39.2487,39.3074,39.2319,39.2822,193465.0
2016-11-07 10:40:00,46.88,46.9,46.86,46.86,115701.0,39.2822,39.299,39.2655,39.2655,115701.0
2016-11-07 10:50:00,46.86,46.95,46.85,46.94,168854.0,39.2655,39.3409,39.2571,39.3325,168854.0
2016-11-07 11:00:00,46.94,46.95,46.89,46.9,100336.0,39.3325,39.3409,39.2906,39.299,100336.0
2016-11-07 11:10:00,46.9,46.91,46.81,46.83,98759.0,39.299,39.3074,39.2236,39.2403,98759.0
2016-11-07 11:20:00,46.84,46.85,46.79,46.83,109734.0,39.2487,39.2571,39.2068,39.2403,109734.0
2016-11-07 11:30:00,46.83,46.85,46.81,46.83,68758.0,39.2403,39.2571,39.2236,39.2403,68758.0
2016-11-07 11:40:00,46.83,46.91,46.82,46.89,208755.0,39.2403,39.3074,39.2319,39.2906,208755.0
2016-11-07 11:50:00,46.9,46.96,46.89,46.96,136819.0,39.299,39.3492,39.2906,39.3492,136819.0
2016-11-07 12:00:00,46.96,46.99,46.95,46.98,160546.0,39.3492,39.3744,39.3409,39.366,160546.0
2016-11-07 12:10:00,46.98,47.01,46.98,47.0,60104.0,39.366,39.3911,39.366,39.3828,60104.0
2016-11-07 12:20:00,47.0,47.02,47.0,47.01,35666.0,39.3828,39.3995,39.3828,39.3911,35666.0
2016-11-07 12:30:00,47.02,47.03,46.96,46.96,118245.0,39.3995,39.4079,39.3492,39.3492,118245.0
2016-11-07 12:40:00,46.96,46.99,46.95,46.99,129177.0,39.3492,39.3744,39.3409,39.3744,129177.0
2016-11-07 12:50:00,46.98,47.0,46.97,46.99,60396.0,39.366,39.3828,39.3576,39.3744,60396.0
2016-11-07 13:00:00,47.0,47.03,46.99,47.03,35111.0,39.3828,39.4079,39.3744,39.4079,35111.0
2016-11-07 13:10:00,47.02,47.03,46.98,47.0,48082.0,39.3995,39.4079,39.366,39.3828,48082.0
2016-11-07 13:20:00,46.99,46.99,46.94,46.95,41720.0,39.3744,39.3744,39.3325,39.3409,41720.0
2016-11-07 13:30:00,46.95,46.99,46.94,46.95,19306.0,39.3409,39.3744,39.3325,39.3409,19306.0
2016-11-07 13:40:00,46.95,46.98,46.95,46.98,30042.0,39.3409,39.366,39.3409,39.366,30042.0
2016-11-07 13:50:00,46.98,47.03,46.97,47.02,74181.0,39.366,39.4079,39.3576,39.3995,74181.0
2016-11-07 14:00:00,47.01,47.04,46.99,47.03,49751.0,39.3911,39.4163,39.3744,39.4079,49751.0
2016-11-07 14:10:00,47.03,47.05,47.01,47.05,60431.0,39.4079,39.4247,39.3911,39.4247,60431.0
2016-11-07 14:20:00,47.04,47.05,47.02,47.03,106667.0,39.4163,39.4247,39.3995,39.4079,106667.0
2016-11-07 14:30:00,47.03,47.06,47.01,47.04,61129.0,39.4079,39.433,39.3911,39.4163,61129.0
2016-11-07 14:40:00,47.04,47.05,46.97,46.98,131035.0,39.4163,39.4247,39.3576,39.366,131035.0
2016-11-07 14:50:00,46.98,47.01,46.97,47.0,70455.0,39.366,39.3911,39.3576,39.3828,70455.0
2016-11-07 15:00:00,46.99,47.0,46.94,46.98,199125.0,39.3744,39.3828,39.3325,39.366,199125.0
2016-11-07 15:10:00,46.98,47.01,46.97,47.0,204614.0,39.366,39.3911,39.3576,39.3828,204614.0
2016-11-07 15:20:00,47.0,47.03,46.99,47.0,121761.0,39.3828,39.4079,39.3744,39.3828,121761.0
2016-11-07 15:30:00,47.01,47.01,46.95,46.99,166073.0,39.3911,39.3911,39.3409,39.3744,166073.0
2016-11-07 15:40:00,47.0,47.08,46.97,47.07,246000.0,39.3828,39.4498,39.3576,39.4414,246000.0
2016-11-07 15:50:00,47.07,47.1,47.05,47.09,866025.0,39.4414,39.4666,39.4247,39.4582,866025.0
2016-11-08 09:30:00,46.93,47.02,46.92,47.0,457299.0,39.3241,39.3995,39.3157,39.3828,457299.0
2016-11-08 09:40:00,47.0,47.06,46.89,46.91,156282.0,39.3828,39.433,39.2906,39.3074,156282.0
2016-11-08 09:50:00,46.91,46.96,46.89,46.96,72586.0,39.3074,39.3492,39.2906,39.3492,72586.0
2016-11-08 10:00:00,46.95,46.99,46.94,46.95,64610.0,39.3409,39.3744,39.3325,39.3409,64610.0
2016-11-08 10:10:00,46.95,46.98,46.92,46.98,95028.0,39.3409,39.366,39.3157,39.366,95028.0
2016-11-08 10:20:00,46.98,47.04,46.98,47.03,133773.0,39.366,39.4163,39.366,39.4079,133773.0
2016-11-08 10:30:00,47.02,47.07,47.02,47.04,55702.0,39.3995,39.4414,39.3995,39.4163,55702.0
2016-11-08 10:40:00,47.04,47.07,47.02,47.04,78173.0,39.4163,39.4414,39.3995,39.4163,78173.0
2016-11-08 10:50:00,47.03,47.06,47.0,47.02,129159.0,39.4079,39.433,39.3828,39.3995,129159.0
2016-11-08 11:00:00,47.01,47.06,47.0,47.05,128526.0,39.3911,39.433,39.3828,39.4247,128526.0
2016-11-08 11:10:00,47.06,47.14,47.06,47.11,97885.0,39.433,39.5001,39.433,39.4749,97885.0
2016-11-08 11:20:00,47.11,47.15,47.08,47.11,118514.0,39.4749,39.5085,39.4498,39.4749,118514.0
2016-11-08 11:30:00,47.1,47.17,47.09,47.12,108912.0,39.4666,39.5252,39.4582,39.4833,108912.0
2016-11-08 11:40:00,47.12,47.14,47.11,47.14,38604.0,39.4833,39.5001,39.4749,39.5001,38604.0
2016-11-08 11:50:00,47.14,47.2,47.13,47.2,98828.0,39.5001,39.5504,39.4917,39.5504,98828.0
2016-11-08 12:00:00,47.2,47.21,47.16,47.2,106436.0,39.5504,39.5587,39.5168,39.5504,106436.0
2016-11-08 12:10:00,47.2,47.25,47.2,47.22,196383.0,39.5504,39.5922,39.5504,39.5671,196383.0
2016-11-08 12:20:00,47.23,47.27,47.22,47.25,54499.0,39.5755,39.609,39.5671,39.5922,54499.0
2016-11-08 12:30:00,47.25,47.29,47.24,47.28,101667.0,39.5922,39.6258,39.5839,39.6174,101667.0
2016-11-08 12:40:00,47.28,47.33,47.28,47.32,58404.0,39.6174,39.6593,39.6174,39.6509,58404.0
2016-11-08 12:50:00,47.32,47.38,47.31,47.38,130728.0,39.6509,39.7012,39.6425,39.7012,130728.0
2016-11-08 13:00:00,47.38,47.41,47.34,47.36,216932.0,39.7012,39.7263,39.6677,39.6844,216932.0
2016-11-08 13:10:00,47.36,47.41,47.36,47.39,74026.0,39.6844,39.7263,39.6844,39.7096,74026.0
2016-11-08 13:20:00,47.38,47.41,47.35,47.36,58859.0,39.7012,39.7263,39.676,39.6844,58859.0
2016-11-08 13:30:00,47.36,47.39,47.35,47.38,99370.0,39.6844,39.7096,39.676,39.7012,99370.0
2016-11-08 13:40:00,47.39,47.41,47.38,47.4,53599.0,39.7096,39.7263,39.7012,39.7179,53599.0
2016-11-08 13:50:00,47.4,47.41,47.37,47.39,64380.0,39.7179,39.7263,39.6928,39.7096,64380.0
2016-11-08 14:00:00,47.39,47.4,47.35,47.36,71812.0,39.7096,39.7179,39.676,39.6844,71812.0
2016-11-08 14:10:00,47.36,47.36,47.28,47.32,71490.0,39.6844,39.6844,39.6174,39.6509,71490.0
2016-11-08 14:20:00,47.31,47.33,47.29,47.29,95330.0,39.6425,39.6593,39.6258,39.6258,95330.0
2016-11-08 14:30:00,47.29,47.3,47.22,47.25,74647.0,39.6258,39.6341,39.5671,39.5922,74647.0
2016-11-08 14:40:00,47.25,47.26,47.18,47.19,93724.0,39.5922,39.6006,39.5336,39.542,93724.0
2016-11-08 14:50:00,47.19,47.25,47.19,47.22,112529.0,39.542,39.5922,39.542,39.5671,112529.0
2016-11-08 15:00:00,47.21,47.28,47.19,47.28,78160.0,39.5587,39.6174,39.542,39.6174,78160.0
2016-11-08 15:10:00,47.28,47.3,47.24,47.26,96623.0,39.6174,39.6341,39.5839,39.6006,96623.0
2016-11-08 15:20:00,47.27,47.31,47.26,47.3,158549.0,39.609,39.6425,39.6006,39.6341,158549.0
2016-11-08 15:30:00,47.3,47.35,47.29,47.33,263682.0,39.6341,39.676,39.6258,39.6593,263682.0
2016-11-08 15:40:00,47.32,47.34,47.3,47.31,302986.0,39.6509,39.6677,39.6341,39.6425,302986.0
2016-11-08 15:50:00,47.32,47.33,47.21,47.25,613880.0,39.6509,39.6593,39.5587,39.5922,613880.0
2016-11-09 09:30:00,47.23,47.36,46.85,47.3,1409518.0,39.5755,39.6844,39.2571,39.6341,1409518.0
2016-11-09 09:40:00,47.31,47.5,47.23,47.47,1017821.0,39.6425,39.8017,39.5755,39.7766,1017821.0
2016-11-09 09:50:00,47.47,47.55,47.37,47.42,712025.0,39.7766,39.8436,39.6928,39.7347,712025.0
2016-11-09 10:00:00,47.42,47.43,47.28,47.36,373680.0,39.7347,39.7431,39.6174,39.6844,373680.0
2016-11-09 10:10:00,47.37,47.47,47.34,47.35,369867.0,39.6928,39.7766,39.6677,39.676,369867.0
2016-11-09 10:20:00,47.35,47.42,47.32,47.41,214543.0,39.676,39.7347,39.6509,39.7263,214543.0
2016-11-09 10:30:00,47.41,47.43,47.32,47.37,180989.0,39.7263,39.7431,39.6509,39.6928,180989.0
2016-11-09 10:40:00,47.37,47.47,47.36,47.41,152342.0,39.6928,39.7766,39.6844,39.7263,152342.0
2016-11-09 10:50:00,47.41,47.53,47.4,47.47,181792.0,39.7263,39.8269,39.7179,39.7766,181792.0
2016-11-09 11:00:00,47.47,47.68,47.47,47.66,319594.0,39.7766,39.9526,39.7766,39.9358,319594.0
2016-11-09 11:10:00,47.67,47.81,47.67,47.78,228866.0,39.9442,40.0615,39.9442,40.0364,228866.0
2016-11-09 11:20:00,47.78,47.85,47.75,47.84,362684.0,40.0364,40.095,40.0112,40.0866,362684.0
2016-11-09 11:30:00,47.85,48.11,47.84,48.09,1529864.0,40.095,40.3129,40.0866,40.2961,1529864.0
2016-11-09 11:40:00,48.09,48.23,48.03,48.23,272662.0,40.2961,40.4134,40.2458,40.4134,272662.0
2016-11-09 11:50:00,48.23,48.28,48.17,48.2,260144.0,40.4134,40.4553,40.3631,40.3883,260144.0
2016-11-09 12:00:00,48.21,48.23,47.99,47.99,218620.0,40.3967,40.4134,40.2123,40.2123,218620.0
2016-11-09 12:10:00,48.0,48.11,47.98,48.07,97676.0,40.2207,40.3129,40.2039,40.2794,97676.0
2016-11-09 12:20:00,48.07,48.12,48.06,48.11,416318.0,40.2794,40.3212,40.271,40.3129,416318.0
2016-11-09 12:30:00,48.12,48.21,48.08,48.14,103739.0,40.3212,40.3967,40.2877,40.338,103739.0
2016-11-09 12:40:00,48.15,48.18,48.09,48.15,151422.0,40.3464,40.3715,40.2961,40.3464,151422.0
2016-11-09 12:50:00,48.18,48.26,48.14,48.25,70195.0,40.3715,40.4386,40.338,40.4302,70195.0
2016-11-09 13:00:00,48.25,48.28,48.18,48.23,175049.0,40.4302,40.4553,40.3715,40.4134,175049.0
2016-11-09 13:10:00,48.24,48.31,48.21,48.23,226925.0,40.4218,40.4805,40.3967,40.4134,226925.0
2016-11-09 13:20:00,48.23,48.23,48.09,48.17,310446.0,40.4134,40.4134,40.2961,40.3631,310446.0
2016-11-09 13:30:00,48.16,48.22,48.14,48.2,83634.0,40.3548,40.405,40.338,40.3883,83634.0
2016-11-09 13:40:00,48.2,48.27,48.19,48.24,204833.0,40.3883,40.4469,40.3799,40.4218,204833.0
2016-11-09 13:50:00,48.24,48.28,48.15,48.16,544204.0,40.4218,40.4553,40.3464,40.3548,544204.0
2016-11-09 14:00:00,48.16,48.21,48.14,48.19,151781.0,40.3548,40.3967,40.338,40.3799,151781.0
2016-11-09 14:10:00,48.19,48.22,48.18,48.19,95333.0,40.3799,40.405,40.3715,40.3799,95333.0
2016-11-09 14:20:00,48.2,48.22,48.17,48.19,140716.0,40.3883,40.405,40.3631,40.3799,140716.0
2016-11-09 14:30:00,48.19,48.34,48.19,48.34,126693.0,40.3799,40.5056,40.3799,40.5056,126693.0
2016-11-09 14:40:00,48.35,48.35,48.29,48.34,170520.0,40.514,40.514,40.4637,40.5056,170520.0
2016-11-09 14:50:00,48.35,48.36,48.27,48.3,230607.0,40.514,40.5224,40.4469,40.4721,230607.0
2016-11-09 15:00:00,48.3,48.33,48.29,48.31,172720.0,40.4721,40.4972,40.4637,40.4805,172720.0
2016-11-09 15:10:00,48.31,48.36,48.28,48.35,248481.0,40.4805,40.5224,40.4553,40.514,248481.0
2016-11-09 15:20:00,48.35,48.37,48.32,48.34,528708.0,40.514,40.5307,40.4888,40.5056,528708.0
2016-11-09 15:30:00,48.34,48.34,48.2,48.22,482157.0,40.5056,40.5056,40.3883,40.405,482157.0
2016-11-09 15:40:00,48.22,48.24,48.17,48.23,832392.0,40.405,40.4218,40.3631,40.4134,832392.0
2016-11-09 15:50:00,48.23,48.29,48.21,48.25,746618.0,40.4134,40.4637,40.3967,40.4302,746618.0
2016-11-10 09:30:00,48.48,48.8,48.47,48.74,861859.0,40.6229,40.891,40.6145,40.8408,861859.0
2016-11-10 09:40:00,48.73,48.84,48.73,48.8,397082.0,40.8324,40.9246,40.8324,40.891,397082.0
2016-11-10 09:50:00,48.8,48.85,48.73,48.74,635518.0,40.891,40.9329,40.8324,40.8408,635518.0
2016-11-10 10:00:00,48.74,48.8,48.64,48.68,320264.0,40.8408,40.891,40.757,40.7905,320264.0
2016-11-10 10:10:00,48.68,48.76,48.64,48.68,766553.0,40.7905,40.8575,40.757,40.7905,766553.0
2016-11-10 10:20:00,48.68,48.85,48.67,48.83,2259738.0,40.7905,40.9329,40.7821,40.9162,2259738.0
2016-11-10 10:30:00,48.82,48.88,48.72,48.88,943892.0,40.9078,40.9581,40.824,40.9581,943892.0
2016-11-10 10:40:00,48.87,48.98,48.85,48.87,551476.0,40.9497,41.0419,40.9329,40.9497,551476.0
2016-11-10 10:50:00,48.88,48.94,48.76,48.76,456218.0,40.9581,41.0084,40.8575,40.8575,456218.0
2016-11-10 11:00:00,48.76,48.81,48.6,48.61,467279.0,40.8575,40.8994,40.7235,40.7318,467279.0
2016-11-10 11:10:00,48.6,48.76,48.58,48.76,337343.0,40.7235,40.8575,40.7067,40.8575,337343.0
2016-11-10 11:20:00,48.75,48.84,48.73,48.78,288593.0,40.8491,40.9246,40.8324,40.8743,288593.0
2016-11-10 11:30:00,48.78,48.88,48.77,48.86,594986.0,40.8743,40.9581,40.8659,40.9413,594986.0
2016-11-10 11:40:00,48.85,49.01,48.84,48.91,1110547.0,40.9329,41.067,40.9246,40.9832,1110547.0
2016-11-10 11:50:00,48.91,48.93,48.78,48.81,219448.0,40.9832,41.0,40.8743,40.8994,219448.0
2016-11-10 12:00:00,48.82,48.95,48.8,48.92,770709.0,40.9078,41.0167,40.891,40.9916,770709.0
2016-11-10 12:10:00,48.92,48.97,48.9,48.91,448484.0,40.9916,41.0335,40.9748,40.9832,448484.0
2016-11-10 12:20:00,48.91,48.98,48.89,48.97,400000.0,40.9832,41.0419,40.9665,41.0335,400000.0
2016-11-10 12:30:00,48.98,49.0,48.95,48.98,296530.0,41.0419,41.0586,41.0167,41.0419,296530.0
2016-11-10 12:40:00,48.97,49.01,48.91,48.98,238087.0,41.0335,41.067,40.9832,41.0419,238087.0
2016-11-10 12:50:00,48.98,49.06,48.96,49.03,297390.0,41.0419,41.1089,41.0251,41.0838,297390.0
2016-11-10 13:00:00,49.03,49.06,48.97,49.06,200451.0,41.0838,41.1089,41.0335,41.1089,200451.0
2016-11-10 13:10:00,49.06,49.06,48.95,48.97,316634.0,41.1089,41.1089,41.0167,41.0335,316634.0
2016-11-10 13:20:00,48.97,49.04,48.93,48.96,206713.0,41.0335,41.0921,41.0,41.0251,206713.0
2016-11-10 13:30:00,48.97,49.0,48.92,48.97,236607.0,41.0335,41.0586,40.9916,41.0335,236607.0
2016-11-10 13:40:00,48.98,49.05,48.93,49.04,251691.0,41.0419,41.1005,41.0,41.0921,251691.0
2016-11-10 13:50:00,49.03,49.05,48.98,49.0,202850.0,41.0838,41.1005,41.0419,41.0586,202850.0
2016-11-10 14:00:00,48.99,49.01,48.95,48.97,143856.0,41.0502,41.067,41.0167,41.0335,143856.0
2016-11-10 14:10:00,48.96,48.99,48.87,48.9,265986.0,41.0251,41.0502,40.9497,40.9748,265986.0
2016-11-10 14:20:00,48.9,48.93,48.86,48.91,539959.0,40.9748,41.0,40.9413,40.9832,539959.0
2016-11-10 14:30:00,48.91,48.92,48.86,48.89,495137.0,40.9832,40.9916,40.9413,40.9665,495137.0
2016-11-10 14:40:00,48.89,48.92,48.85,48.88,243852.0,40.9665,40.9916,40.9329,40.9581,243852.0
2016-11-10 14:50:00,48.88,48.92,48.85,48.92,398510.0,40.9581,40.9916,40.9329,40.9916,398510.0
2016-11-10 15:00:00,48.93,48.94,48.89,48.92,459762.0,41.0,41.0084,40.9665,40.9916,459762.0
2016-11-10 15:10:00,48.91,48.93,48.89,48.91,346217.0,40.9832,41.0,40.9665,40.9832,346217.0
2016-11-10 15:20:00,48.91,48.92,48.9,48.9,527913.0,40.9832,40.9916,40.9748,40.9748,527913.0
2016-11-10 15:30:00,48.91,48.91,48.81,48.83,751435.0,40.9832,40.9832,40.8994,40.9162,751435.0
2016-11-10 15:40:00,48.84,48.88,48.79,48.86,476383.0,40.9246,40.9581,40.8827,40.9413,476383.0
2016-11-10 15:50:00,48.86,48.86,48.77,48.79,815542.0,40.9413,40.9413,40.8659,40.8827,815542.0
2016-11-11 09:30:00,48.75,48.8,48.59,48.74,504110.0,40.8491,40.891,40.7151,40.8408,504110.0
2016-11-11 09:40:00,48.74,48.75,48.42,48.42,533521.0,40.8408,40.8491,40.5726,40.5726,533521.0
2016-11-11 09:50:00,48.42,48.5,48.27,48.32,221225.0,40.5726,40.6397,40.4469,40.4888,221225.0
2016-11-11 10:00:00,48.32,48.36,48.25,48.26,287537.0,40.4888,40.5224,40.4302,40.4386,287537.0
2016-11-11 10:10:00,48.25,48.29,48.16,48.17,197459.0,40.4302,40.4637,40.3548,40.3631,197459.0
2016-11-11 10:20:00,48.16,48.25,48.11,48.15,246009.0,40.3548,40.4302,40.3129,40.3464,246009.0
2016-11-11 10:30:00,48.15,48.19,47.97,48.09,468975.0,40.3464,40.3799,40.1956,40.2961,468975.0
2016-11-11 10:40:00,48.08,48.13,48.02,48.09,147389.0,40.2877,40.3296,40.2375,40.2961,147389.0
2016-11-11 10:50:00,48.09,48.09,48.03,48.08,140054.0,40.2961,40.2961,40.2458,40.2877,140054.0
2016-11-11 11:00:00,48.07,48.09,47.99,48.0,83361.0,40.2794,40.2961,40.2123,40.2207,83361.0
2016-11-11 11:10:00,48.0,48.05,47.9,47.91,108124.0,40.2207,40.2626,40.1369,40.1453,108124.0
2016-11-11 11:20:00,47.91,47.92,47.85,47.91,236870.0,40.1453,40.1537,40.095,40.1453,236870.0
2016-11-11 11:30:00,47.92,47.99,47.92,47.95,116969.0,40.1537,40.2123,40.1537,40.1788,116969.0
2016-11-11 11:40:00,47.96,48.0,47.91,47.92,126092.0,40.1872,40.2207,40.1453,40.1537,126092.0
2016-11-11 11:50:00,47.92,48.02,47.9,48.0,168090.0,40.1537,40.2375,40.1369,40.2207,168090.0
2016-11-11 12:00:00,48.0,48.04,47.99,48.03,91082.0,40.2207,40.2542,40.2123,40.2458,91082.0
2016-11-11 12:10:00,48.03,48.16,48.03,48.13,74779.0,40.2458,40.3548,40.2458,40.3296,74779.0
2016-11-11 12:20:00,48.13,48.17,48.11,48.16,53028.0,40.3296,40.3631,40.3129,40.3548,53028.0
2016-11-11 12:30:00,48.16,48.21,48.13,48.17,87092.0,40.3548,40.3967,40.3296,40.3631,87092.0
2016-11-11 12:40:00,48.18,48.19,48.15,48.15,96040.0,40.3715,40.3799,40.3464,40.3464,96040.0
2016-11-11 12:50:00,48.15,48.17,48.12,48.13,75538.0,40.3464,40.3631,40.3212,40.3296,75538.0
2016-11-11 13:00:00,48.13,48.15,48.11,48.13,97131.0,40.3296,40.3464,40.3129,40.3296,97131.0
2016-11-11 13:10:00,48.13,48.14,48.08,48.1,74918.0,40.3296,40.338,40.2877,40.3045,74918.0
2016-11-11 13:20:00,48.11,48.13,48.09,48.12,53014.0,40.3129,40.3296,40.2961,40.3212,53014.0
2016-11-11 13:30:00,48.11,48.14,48.07,48.08,83542.0,40.3129,40.338,40.2794,40.2877,83542.0
2016-11-11 13:40:00,48.08,48.1,48.05,48.07,94337.0,40.2877,40.3045,40.2626,40.2794,94337.0
2016-11-11 13:50:00,48.07,48.1,48.03,48.04,60917.0,40.2794,40.3045,40.2458,40.2542,60917.0
2016-11-11 14:00:00,48.03,48.05,47.99,48.03,104686.0,40.2458,40.2626,40.2123,40.2458,104686.0
2016-11-11 14:10:00,48.03,48.06,48.01,48.06,115195.0,40.2458,40.271,40.2291,40.271,115195.0
2016-11-11 14:20:00,48.07,48.09,48.03,48.04,74047.0,40.2794,40.2961,40.2458,40.2542,74047.0
2016-11-11 14:30:00,48.03,48.07,48.01,48.02,54097.0,40.2458,40.2794,40.2291,40.2375,54097.0
2016-11-11 14:40:00,48.02,48.05,48.0,48.0,41293.0,40.2375,40.2626,40.2207,40.2207,41293.0
2016-11-11 14:50:00,48.0,48.03,47.95,47.95,52105.0,40.2207,40.2458,40.1788,40.1788,52105.0
2016-11-11 15:00:00,47.95,48.01,47.95,47.99,64196.0,40.1788,40.2291,40.1788,40.2123,64196.0
2016-11-11 15:10:00,47.99,48.03,47.94,47.96,135935.0,40.2123,40.2458,40.1704,40.1872,135935.0
2016-11-11 15:20:00,47.96,48.01,47.96,47.98,56403.0,40.1872,40.2291,40.1872,40.2039,56403.0
2016-11-11 15:30:00,47.99,48.09,47.98,48.08,204182.0,40.2123,40.2961,40.2039,40.2877,204182.0
2016-11-11 15:40:00,48.08,48.16,48.07,48.14,237585.0,40.2877,40.3548,40.2794,40.338,237585.0
2016-11-11 15:50:00,48.15,48.2,48.12,48.14,730348.0,40.3464,40.3883,40.3212,40.338,730348.0
2016-11-14 09:30:00,48.37,48.37,48.2,48.27,886627.0,40.5307,40.5307,40.3883,40.4469,886627.0
2016-11-14 09:40:00,48.25,48.39,48.19,48.38,775197.0,40.4302,40.5475,40.3799,40.5391,775197.0
2016-11-14 09:50:00,48.38,48.42,48.27,48.28,980866.0,40.5391,40.5726,40.4469,40.4553,980866.0
2016-11-14 10:00:00,48.28,48.42,48.28,48.36,110472.0,40.4553,40.5726,40.4553,40.5224,110472.0
2016-11-14 10:10:00,48.36,48.42,48.32,48.38,150105.0,40.5224,40.5726,40.4888,40.5391,150105.0
2016-11-14 10:20:00,48.38,48.39,48.23,48.27,128200.0,40.5391,40.5475,40.4134,40.4469,128200.0
2016-11-14 10:30:00,48.27,48.29,48.22,48.24,167640.0,40.4469,40.4637,40.405,40.4218,167640.0
2016-11-14 10:40:00,48.24,48.25,48.13,48.14,132609.0,40.4218,40.4302,40.3296,40.338,132609.0
2016-11-14 10:50:00,48.14,48.15,48.09,48.1,111548.0,40.338,40.3464,40.2961,40.3045,111548.0
2016-11-14 11:00:00,48.1,48.12,48.07,48.11,141742.0,40.3045,40.3212,40.2794,40.3129,141742.0
2016-11-14 11:10:00,48.11,48.18,48.08,48.16,101972.0,40.3129,40.3715,40.2877,40.3548,101972.0
2016-11-14 11:20:00,48.16,48.16,48.06,48.09,86264.0,40.3548,40.3548,40.271,40.2961,86264.0
2016-11-14 11:30:00,48.1,48.12,48.05,48.09,104205.0,40.3045,40.3212,40.2626,40.2961,104205.0
2016-11-14 11:40:00,48.08,48.12,48.06,48.09,217835.0,40.2877,40.3212,40.271,40.2961,217835.0
2016-11-14 11:50:00,48.09,48.15,48.03,48.05,92784.0,40.2961,40.3464,40.2458,40.2626,92784.0
2016-11-14 12:00:00,48.06,48.06,47.99,48.01,66675.0,40.271,40.271,40.2123,40.2291,66675.0
2016-11-14 12:10:00,48.01,48.04,47.97,48.03,98487.0,40.2291,40.2542,40.1956,40.2458,98487.0
2016-11-14 12:20:00,48.03,48.03,47.96,48.01,64193.0,40.2458,40.2458,40.1872,40.2291,64193.0
2016-11-14 12:30:00,48.01,48.12,47.97,48.12,385648.0,40.2291,40.3212,40.1956,40.3212,385648.0
2016-11-14 12:40:00,48.12,48.13,48.07,48.08,272093.0,40.3212,40.3296,40.2794,40.2877,272093.0
2016-11-14 12:50:00,48.07,48.1,48.03,48.07,60511.0,40.2794,40.3045,40.2458,40.2794,60511.0
2016-11-14 13:00:00,48.07,48.1,48.01,48.1,68045.0,40.2794,40.3045,40.2291,40.3045,68045.0
2016-11-14 13:10:00,48.1,48.11,48.05,48.07,78276.0,40.3045,40.3129,40.2626,40.2794,78276.0
2016-11-14 13:20:00,48.07,48.11,48.06,48.08,90275.0,40.2794,40.3129,40.271,40.2877,90275.0
2016-11-14 13:30:00,48.08,48.16,48.07,48.13,106601.0,40.2877,40.3548,40.2794,40.3296,106601.0
2016-11-14 13:40:00,48.13,48.14,48.09,48.11,89639.0,40.3296,40.338,40.2961,40.3129,89639.0
2016-11-14 13:50:00,48.12,48.15,48.09,48.13,137015.0,40.3212,40.3464,40.2961,40.3296,137015.0
2016-11-14 14:00:00,48.13,48.18,48.12,48.17,89980.0,40.3296,40.3715,40.3212,40.3631,89980.0
2016-11-14 14:10:00,48.16,48.22,48.15,48.2,87810.0,40.3548,40.405,40.3464,40.3883,87810.0
2016-11-14 14:20:00,48.2,48.22,48.17,48.18,175794.0,40.3883,40.405,40.3631,40.3715,175794.0
2016-11-14 14:30:00,48.18,48.21,48.16,48.19,88376.0,40.3715,40.3967,40.3548,40.3799,88376.0
2016-11-14 14:40:00,48.18,48.22,48.15,48.2,90161.0,40.3715,40.405,40.3464,40.3883,90161.0
2016-11-14 14:50:00,48.19,48.24,48.17,48.24,354930.0,40.3799,40.4218,40.3631,40.4218,354930.0
2016-11-14 15:00:00,48.23,48.24,48.2,48.22,167494.0,40.4134,40.4218,40.3883,40.405,167494.0
2016-11-14 15:10:00,48.23,48.28,48.22,48.26,93471.0,40.4134,40.4553,40.405,40.4386,93471.0
2016-11-14 15:20:00,48.27,48.3,48.25,48.27,137262.0,40.4469,40.4721,40.4302,40.4469,137262.0
2016-11-14 15:30:00,48.28,48.3,48.25,48.26,245506.0,40.4553,40.4721,40.4302,40.4386,245506.0
2016-11-14 15:40:00,48.26,48.27,48.2,48.21,235993.0,40.4386,40.4469,40.3883,40.3967,235993.0
2016-11-14 15:50:00,48.21,48.27,48.19,48.25,438405.0,40.3967,40.4469,40.3799,40.4302,438405.0
2016-11-15 09:30:00,48.23,48.23,48.05,48.17,359782.0,40.4134,40.4134,40.2626,40.3631,359782.0
2016-11-15 09:40:00,48.18,48.19,48.01,48.08,199363.0,40.3715,40.3799,40.2291,40.2877,199363.0
2016-11-15 09:50:00,48.08,48.2,48.08,48.11,927852.0,40.2877,40.3883,40.2877,40.3129,927852.0
2016-11-15 10:00:00,48.1,48.14,48.06,48.06,174722.0,40.3045,40.338,40.271,40.271,174722.0
2016-11-15 10:10:00,48.06,48.12,48.05,48.1,168597.0,40.271,40.3212,40.2626,40.3045,168597.0
2016-11-15 10:20:00,48.11,48.11,47.98,48.04,254211.0,40.3129,40.3129,40.2039,40.2542,254211.0
2016-11-15 10:30:00,48.04,48.05,47.89,47.93,173639.0,40.2542,40.2626,40.1285,40.162,173639.0
2016-11-15 10:40:00,47.95,47.99,47.91,47.97,60154.0,40.1788,40.2123,40.1453,40.1956,60154.0
2016-11-15 10:50:00,47.97,48.01,47.93,47.97,102142.0,40.1956,40.2291,40.162,40.1956,102142.0
2016-11-15 11:00:00,47.96,48.04,47.95,48.04,113814.0,40.1872,40.2542,40.1788,40.2542,113814.0
2016-11-15 11:10:00,48.04,48.1,48.03,48.05,506469.0,40.2542,40.3045,40.2458,40.2626,506469.0
2016-11-15 11:20:00,48.06,48.1,48.02,48.07,94575.0,40.271,40.3045,40.2375,40.2794,94575.0
2016-11-15 11:30:00,48.07,48.14,48.05,48.1,108720.0,40.2794,40.338,40.2626,40.3045,108720.0
2016-11-15 11:40:00,48.1,48.15,48.07,48.1,105677.0,40.3045,40.3464,40.2794,40.3045,105677.0
2016-11-15 11:50:00,48.11,48.12,48.07,48.11,127347.0,40.3129,40.3212,40.2794,40.3129,127347.0
2016-11-15 12:00:00,48.1,48.18,48.07,48.17,90186.0,40.3045,40.3715,40.2794,40.3631,90186.0
2016-11-15 12:10:00,48.17,48.21,48.15,48.16,59162.0,40.3631,40.3967,40.3464,40.3548,59162.0
2016-11-15 12:20:00,48.16,48.17,48.13,48.13,38914.0,40.3548,40.3631,40.3296,40.3296,38914.0
2016-11-15 12:30:00,48.14,48.16,48.07,48.11,244438.0,40.338,40.3548,40.2794,40.3129,244438.0
2016-11-15 12:40:00,48.11,48.13,48.1,48.11,48895.0,40.3129,40.3296,40.3045,40.3129,48895.0
2016-11-15 12:50:00,48.11,48.13,48.09,48.09,92686.0,40.3129,40.3296,40.2961,40.2961,92686.0
2016-11-15 13:00:00,48.1,48.13,48.1,48.12,74743.0,40.3045,40.3296,40.3045,40.3212,74743.0
2016-11-15 13:10:00,48.11,48.15,48.09,48.11,98266.0,40.3129,40.3464,40.2961,40.3129,98266.0
2016-11-15 13:20:00,48.11,48.16,48.11,48.13,41144.0,40.3129,40.3548,40.3129,40.3296,41144.0
2016-11-15 13:30:00,48.12,48.15,48.11,48.14,84661.0,40.3212,40.3464,40.3129,40.338,84661.0
2016-11-15 13:40:00,48.13,48.15,48.09,48.13,105797.0,40.3296,40.3464,40.2961,40.3296,105797.0
2016-11-15 13:50:00,48.14,48.16,48.13,48.15,85066.0,40.338,40.3548,40.3296,40.3464,85066.0
2016-11-15 14:00:00,48.15,48.18,48.14,48.15,76218.0,40.3464,40.3715,40.338,40.3464,76218.0
2016-11-15 14:10:00,48.16,48.19,48.15,48.19,59513.0,40.3548,40.3799,40.3464,40.3799,59513.0
2016-11-15 14:20:00,48.2,48.21,48.16,48.19,60523.0,40.3883,40.3967,40.3548,40.3799,60523.0
2016-11-15 14:30:00,48.2,48.26,48.2,48.25,81394.0,40.3883,40.4386,40.3883,40.4302,81394.0
2016-11-15 14:40:00,48.26,48.31,48.25,48.3,113963.0,40.4386,40.4805,40.4302,40.4721,113963.0
2016-11-15 14:50:00,48.29,48.34,48.29,48.3,125543.0,40.4637,40.5056,40.4637,40.4721,125543.0
2016-11-15 15:00:00,48.3,48.33,48.27,48.29,195163.0,40.4721,40.4972,40.4469,40.4637,195163.0
2016-11-15 15:10:00,48.29,48.33,48.27,48.31,373569.0,40.4637,40.4972,40.4469,40.4805,373569.0
2016-11-15 15:20:00,48.31,48.36,48.31,48.33,139725.0,40.4805,40.5224,40.4805,40.4972,139725.0
2016-11-15 15:30:00,48.34,48.4,48.33,48.39,141978.0,40.5056,40.5559,40.4972,40.5475,141978.0
2016-11-15 15:40:00,48.38,48.44,48.38,48.41,215530.0,40.5391,40.5894,40.5391,40.5642,215530.0
2016-11-15 15:50:00,48.41,48.47,48.4,48.46,498718.0,40.5642,40.6145,40.5559,40.6061,498718.0
2016-11-16 09:30:00,48.35,48.46,48.31,48.45,252937.0,40.514,40.6061,40.4805,40.5978,252937.0
2016-11-16 09:40:00,48.45,48.46,48.33,48.39,322407.0,40.5978,40.6061,40.4972,40.5475,322407.0
2016-11-16 09:50:00,48.38,48.38,48.33,48.34,121955.0,40.5391,40.5391,40.4972,40.5056,121955.0
2016-11-16 10:00:00,48.34,48.44,48.34,48.44,304263.0,40.5056,40.5894,40.5056,40.5894,304263.0
2016-11-16 10:10:00,48.45,48.48,48.44,48.45,54417.0,40.5978,40.6229,40.5894,40.5978,54417.0
2016-11-16 10:20:00,48.46,48.5,48.44,48.45,180599.0,40.6061,40.6397,40.5894,40.5978,180599.0
2016-11-16 10:30:00,48.46,48.5,48.43,48.48,63289.0,40.6061,40.6397,40.581,40.6229,63289.0
2016-11-16 10:40:00,48.48,48.54,48.46,48.46,128299.0,40.6229,40.6732,40.6061,40.6061,128299.0
2016-11-16 10:50:00,48.46,48.46,48.39,48.42,56656.0,40.6061,40.6061,40.5475,40.5726,56656.0
2016-11-16 11:00:00,48.42,48.42,48.35,48.39,69499.0,40.5726,40.5726,40.514,40.5475,69499.0
2016-11-16 11:10:00,48.39,48.4,48.35,48.38,46409.0,40.5475,40.5559,40.514,40.5391,46409.0
2016-11-16 11:20:00,48.38,48.39,48.35,48.38,26347.0,40.5391,40.5475,40.514,40.5391,26347.0
2016-11-16 11:30:00,48.38,48.38,48.29,48.29,119707.0,40.5391,40.5391,40.4637,40.4637,119707.0
2016-11-16 11:40:00,48.29,48.31,48.22,48.25,82958.0,40.4637,40.4805,40.405,40.4302,82958.0
2016-11-16 11:50:00,48.25,48.26,48.2,48.26,35966.0,40.4302,40.4386,40.3883,40.4386,35966.0
2016-11-16 12:00:00,48.25,48.29,48.25,48.28,153123.0,40.4302,40.4637,40.4302,40.4553,153123.0
2016-11-16 12:10:00,48.26,48.32,48.26,48.29,47481.0,40.4386,40.4888,40.4386,40.4637,47481.0
2016-11-16 12:20:00,48.27,48.34,48.26,48.32,25202.0,40.4469,40.5056,40.4386,40.4888,25202.0
2016-11-16 12:30:00,48.32,48.41,48.32,48.4,19204.0,40.4888,40.5642,40.4888,40.5559,19204.0
2016-11-16 12:40:00,48.41,48.41,48.36,48.38,22746.0,40.5642,40.5642,40.5224,40.5391,22746.0
2016-11-16 12:50:00,48.38,48.41,48.36,48.39,27709.0,40.5391,40.5642,40.5224,40.5475,27709.0
2016-11-16 13:00:00,48.39,48.41,48.33,48.33,32535.0,40.5475,40.5642,40.4972,40.4972,32535.0
2016-11-16 13:10:00,48.33,48.36,48.32,48.34,43381.0,40.4972,40.5224,40.4888,40.5056,43381.0
2016-11-16 13:20:00,48.33,48.34,48.3,48.34,16845.0,40.4972,40.5056,40.4721,40.5056,16845.0
2016-11-16 13:30:00,48.34,48.37,48.32,48.37,98909.0,40.5056,40.5307,40.4888,40.5307,98909.0
2016-11-16 13:40:00,48.37,48.39,48.35,48.36,24654.0,40.5307,40.5475,40.514,40.5224,24654.0
2016-11-16 13:50:00,48.36,48.41,48.35,48.41,36628.0,40.5224,40.5642,40.514,40.5642,36628.0
2016-11-16 14:00:00,48.4,48.43,48.4,48.41,81114.0,40.5559,40.581,40.5559,40.5642,81114.0
2016-11-16 14:10:00,48.4,48.41,48.38,48.4,33958.0,40.5559,40.5642,40.5391,40.5559,33958.0
2016-11-16 14:20:00,48.39,48.41,48.38,48.4,26964.0,40.5475,40.5642,40.5391,40.5559,26964.0
2016-11-16 14:30:00,48.4,48.43,48.38,48.4,37884.0,40.5559,40.581,40.5391,40.5559,37884.0
2016-11-16 14:40:00,48.4,48.42,48.38,48.39,41869.0,40.5559,40.5726,40.5391,40.5475,41869.0
2016-11-16 14:50:00,48.38,48.39,48.37,48.39,58749.0,40.5391,40.5475,40.5307,40.5475,58749.0
2016-11-16 15:00:00,48.39,48.41,48.37,48.39,57023.0,40.5475,40.5642,40.5307,40.5475,57023.0
2016-11-16 15:10:00,48.39,48.39,48.36,48.39,35843.0,40.5475,40.5475,40.5224,40.5475,35843.0
2016-11-16 15:20:00,48.39,48.4,48.38,48.4,54766.0,40.5475,40.5559,40.5391,40.5559,54766.0
2016-11-16 15:30:00,48.4,48.42,48.37,48.42,81294.0,40.5559,40.5726,40.5307,40.5726,81294.0
2016-11-16 15:40:00,48.42,48.44,48.36,48.36,156155.0,40.5726,40.5894,40.5224,40.5224,156155.0
2016-11-16 15:50:00,48.36,48.41,48.34,48.39,409056.0,40.5224,40.5642,40.5056,40.5475,409056.0
2016-11-17 09:30:00,48.52,48.54,48.39,48.5,216684.0,40.6564,40.6732,40.5475,40.6397,216684.0
2016-11-17 09:40:00,48.52,48.56,48.46,48.47,158716.0,40.6564,40.6899,40.6061,40.6145,158716.0
2016-11-17 09:50:00,48.46,48.49,48.41,48.43,170010.0,40.6061,40.6313,40.5642,40.581,170010.0
2016-11-17 10:00:00,48.43,48.44,48.39,48.41,93296.0,40.581,40.5894,40.5475,40.5642,93296.0
2016-11-17 10:10:00,48.42,48.43,48.31,48.33,78385.0,40.5726,40.581,40.4805,40.4972,78385.0
2016-11-17 10:20:00,48.32,48.33,48.23,48.24,163142.0,40.4888,40.4972,40.4134,40.4218,163142.0
2016-11-17 10:30:00,48.23,48.24,48.17,48.2,116946.0,40.4134,40.4218,40.3631,40.3883,116946.0
2016-11-17 10:40:00,48.19,48.21,48.14,48.21,56440.0,40.3799,40.3967,40.338,40.3967,56440.0
2016-11-17 10:50:00,48.21,48.3,48.2,48.26,127802.0,40.3967,40.4721,40.3883,40.4386,127802.0
2016-11-17 11:00:00,48.26,48.33,48.26,48.3,75457.0,40.4386,40.4972,40.4386,40.4721,75457.0
2016-11-17 11:10:00,48.3,48.35,48.26,48.27,70271.0,40.4721,40.514,40.4386,40.4469,70271.0
2016-11-17 11:20:00,48.28,48.29,48.23,48.25,53711.0,40.4553,40.4637,40.4134,40.4302,53711.0
2016-11-17 11:30:00,48.25,48.32,48.23,48.32,83629.0,40.4302,40.4888,40.4134,40.4888,83629.0
2016-11-17 11:40:00,48.32,48.34,48.31,48.33,48475.0,40.4888,40.5056,40.4805,40.4972,48475.0
2016-11-17 11:50:00,48.34,48.34,48.28,48.28,39515.0,40.5056,40.5056,40.4553,40.4553,39515.0
2016-11-17 12:00:00,48.28,48.31,48.27,48.28,55080.0,40.4553,40.4805,40.4469,40.4553,55080.0
2016-11-17 12:10:00,48.28,48.29,48.26,48.28,64277.0,40.4553,40.4637,40.4386,40.4553,64277.0
2016-11-17 12:20:00,48.28,48.34,48.28,48.33,33799.0,40.4553,40.5056,40.4553,40.4972,33799.0
2016-11-17 12:30:00,48.32,48.35,48.31,48.32,68809.0,40.4888,40.514,40.4805,40.4888,68809.0
2016-11-17 12:40:00,48.33,48.37,48.31,48.34,61929.0,40.4972,40.5307,40.4805,40.5056,61929.0
2016-11-17 12:50:00,48.34,48.36,48.31,48.34,53415.0,40.5056,40.5224,40.4805,40.5056,53415.0
2016-11-17 13:00:00,48.33,48.35,48.3,48.3,71361.0,40.4972,40.514,40.4721,40.4721,71361.0
2016-11-17 13:10:00,48.3,48.34,48.29,48.34,41479.0,40.4721,40.5056,40.4637,40.5056,41479.0
2016-11-17 13:20:00,48.33,48.34,48.32,48.34,65809.0,40.4972,40.5056,40.4888,40.5056,65809.0
2016-11-17 13:30:00,48.34,48.36,48.33,48.34,91758.0,40.5056,40.5224,40.4972,40.5056,91758.0
2016-11-17 13:40:00,48.33,48.4,48.33,48.38,80717.0,40.4972,40.5559,40.4972,40.5391,80717.0
2016-11-17 13:50:00,48.38,48.38,48.32,48.32,34277.0,40.5391,40.5391,40.4888,40.4888,34277.0
2016-11-17 14:00:00,48.31,48.33,48.28,48.31,94589.0,40.4805,40.4972,40.4553,40.4805,94589.0
2016-11-17 14:10:00,48.31,48.35,48.31,48.34,59854.0,40.4805,40.514,40.4805,40.5056,59854.0
2016-11-17 14:20:00,48.33,48.34,48.31,48.33,49313.0,40.4972,40.5056,40.4805,40.4972,49313.0
2016-11-17 14:30:00,48.33,48.36,48.31,48.36,45132.0,40.4972,40.5224,40.4805,40.5224,45132.0
2016-11-17 14:40:00,48.36,48.37,48.32,48.34,48058.0,40.5224,40.5307,40.4888,40.5056,48058.0
2016-11-17 14:50:00,48.34,48.35,48.31,48.34,37715.0,40.5056,40.514,40.4805,40.5056,37715.0
2016-11-17 15:00:00,48.35,48.36,48.33,48.34,135838.0,40.514,40.5224,40.4972,40.5056,135838.0
2016-11-17 15:10:00,48.34,48.37,48.33,48.34,55985.0,40.5056,40.5307,40.4972,40.5056,55985.0
2016-11-17 15:20:00,48.34,48.35,48.32,48.33,40475.0,40.5056,40.514,40.4888,40.4972,40475.0
2016-11-17 15:30:00,48.33,48.34,48.31,48.33,60961.0,40.4972,40.5056,40.4805,40.4972,60961.0
2016-11-17 15:40:00,48.34,48.38,48.33,48.36,98663.0,40.5056,40.5391,40.4972,40.5224,98663.0
2016-11-17 15:50:00,48.35,48.4,48.33,48.39,563480.0,40.514,40.5559,40.4972,40.5475,563480.0
2016-11-18 09:30:00,48.38,48.38,48.25,48.34,248843.0,40.5391,40.5391,40.4302,40.5056,248843.0
2016-11-18 09:40:00,48.34,48.35,48.28,48.35,98369.0,40.5056,40.514,40.4553,40.514,98369.0
2016-11-18 09:50:00,48.34,48.36,48.29,48.29,74930.0,40.5056,40.5224,40.4637,40.4637,74930.0
2016-11-18 10:00:00,48.3,48.35,48.3,48.31,48513.0,40.4721,40.514,40.4721,40.4805,48513.0
2016-11-18 10:10:00,48.31,48.32,48.25,48.26,62952.0,40.4805,40.4888,40.4302,40.4386,62952.0
2016-11-18 10:20:00,48.27,48.28,48.22,48.26,66607.0,40.4469,40.4553,40.405,40.4386,66607.0
2016-11-18 10:30:00,48.26,48.26,48.17,48.22,63267.0,40.4386,40.4386,40.3631,40.405,63267.0
2016-11-18 10:40:00,48.22,48.25,48.21,48.25,119468.0,40.405,40.4302,40.3967,40.4302,119468.0
2016-11-18 10:50:00,48.27,48.31,48.26,48.27,104624.0,40.4469,40.4805,40.4386,40.4469,104624.0
2016-11-18 11:00:00,48.27,48.28,48.23,48.28,124720.0,40.4469,40.4553,40.4134,40.4553,124720.0
2016-11-18 11:10:00,48.28,48.35,48.27,48.34,36614.0,40.4553,40.514,40.4469,40.5056,36614.0
2016-11-18 11:20:00,48.34,48.35,48.23,48.28,104122.0,40.5056,40.514,40.4134,40.4553,104122.0
2016-11-18 11:30:00,48.29,48.29,48.24,48.24,43174.0,40.4637,40.4637,40.4218,40.4218,43174.0
2016-11-18 11:40:00,48.24,48.28,48.22,48.25,59626.0,40.4218,40.4553,40.405,40.4302,59626.0
2016-11-18 11:50:00,48.25,48.26,48.23,48.26,38525.0,40.4302,40.4386,40.4134,40.4386,38525.0
2016-11-18 12:00:00,48.25,48.26,48.23,48.23,36571.0,40.4302,40.4386,40.4134,40.4134,36571.0
2016-11-18 12:10:00,48.23,48.24,48.22,48.22,29623.0,40.4134,40.4218,40.405,40.405,29623.0
2016-11-18 12:20:00,48.22,48.26,48.21,48.25,47096.0,40.405,40.4386,40.3967,40.4302,47096.0
2016-11-18 12:30:00,48.26,48.27,48.24,48.25,63489.0,40.4386,40.4469,40.4218,40.4302,63489.0
2016-11-18 12:40:00,48.26,48.28,48.22,48.24,28623.0,40.4386,40.4553,40.405,40.4218,28623.0
2016-11-18 12:50:00,48.25,48.28,48.24,48.28,14983.0,40.4302,40.4553,40.4218,40.4553,14983.0
2016-11-18 13:00:00,48.27,48.28,48.25,48.26,21573.0,40.4469,40.4553,40.4302,40.4386,21573.0
2016-11-18 13:10:00,48.26,48.27,48.25,48.26,77529.0,40.4386,40.4469,40.4302,40.4386,77529.0
2016-11-18 13:20:00,48.26,48.27,48.24,48.24,60181.0,40.4386,40.4469,40.4218,40.4218,60181.0
2016-11-18 13:30:00,48.24,48.27,48.23,48.27,65817.0,40.4218,40.4469,40.4134,40.4469,65817.0
2016-11-18 13:40:00,48.26,48.28,48.25,48.26,42681.0,40.4386,40.4553,40.4302,40.4386,42681.0
2016-11-18 13:50:00,48.26,48.27,48.25,48.26,51719.0,40.4386,40.4469,40.4302,40.4386,51719.0
2016-11-18 14:00:00,48.26,48.27,48.24,48.26,22646.0,40.4386,40.4469,40.4218,40.4386,22646.0
2016-11-18 14:10:00,48.25,48.28,48.25,48.27,28925.0,40.4302,40.4553,40.4302,40.4469,28925.0
2016-11-18 14:20:00,48.27,48.29,48.23,48.24,26851.0,40.4469,40.4637,40.4134,40.4218,26851.0
2016-11-18 14:30:00,48.24,48.25,48.23,48.25,16315.0,40.4218,40.4302,40.4134,40.4302,16315.0
2016-11-18 14:40:00,48.24,48.28,48.24,48.28,24185.0,40.4218,40.4553,40.4218,40.4553,24185.0
2016-11-18 14:50:00,48.28,48.29,48.27,48.28,47810.0,40.4553,40.4637,40.4469,40.4553,47810.0
2016-11-18 15:00:00,48.28,48.31,48.27,48.31,53767.0,40.4553,40.4805,40.4469,40.4805,53767.0
2016-11-18 15:10:00,48.3,48.37,48.3,48.35,87361.0,40.4721,40.5307,40.4721,40.514,87361.0
2016-11-18 15:20:00,48.35,48.36,48.31,48.34,86436.0,40.514,40.5224,40.4805,40.5056,86436.0
2016-11-18 15:30:00,48.34,48.35,48.32,48.34,96745.0,40.5056,40.514,40.4888,40.5056,96745.0
2016-11-18 15:40:00,48.34,48.36,48.32,48.32,127191.0,40.5056,40.5224,40.4888,40.4888,127191.0
2016-11-18 15:50:00,48.33,48.33,48.26,48.3,637255.0,40.4972,40.4972,40.4386,40.4721,637255.0
2016-11-21 09:30:00,48.39,48.71,48.39,48.6,215179.0,40.5475,40.8156,40.5475,40.7235,215179.0
2016-11-21 09:40:00,48.61,48.65,48.59,48.64,145315.0,40.7318,40.7654,40.7151,40.757,145315.0
2016-11-21 09:50:00,48.65,48.65,48.57,48.6,66438.0,40.7654,40.7654,40.6983,40.7235,66438.0
2016-11-21 10:00:00,48.61,48.69,48.61,48.68,133915.0,40.7318,40.7989,40.7318,40.7905,133915.0
2016-11-21 10:10:00,48.67,48.68,48.63,48.64,35321.0,40.7821,40.7905,40.7486,40.757,35321.0
2016-11-21 10:20:00,48.65,48.65,48.57,48.6,48570.0,40.7654,40.7654,40.6983,40.7235,48570.0
2016-11-21 10:30:00,48.61,48.64,48.6,48.6,51015.0,40.7318,40.757,40.7235,40.7235,51015.0
2016-11-21 10:40:00,48.6,48.67,48.59,48.66,74777.0,40.7235,40.7821,40.7151,40.7737,74777.0
2016-11-21 10:50:00,48.66,48.67,48.61,48.62,35091.0,40.7737,40.7821,40.7318,40.7402,35091.0
2016-11-21 11:00:00,48.62,48.64,48.6,48.6,69828.0,40.7402,40.757,40.7235,40.7235,69828.0
2016-11-21 11:10:00,48.59,48.64,48.59,48.6,99384.0,40.7151,40.757,40.7151,40.7235,99384.0
2016-11-21 11:20:00,48.6,48.61,48.56,48.57,72283.0,40.7235,40.7318,40.6899,40.6983,72283.0
2016-11-21 11:30:00,48.56,48.64,48.56,48.63,69654.0,40.6899,40.757,40.6899,40.7486,69654.0
2016-11-21 11:40:00,48.63,48.63,48.59,48.6,43011.0,40.7486,40.7486,40.7151,40.7235,43011.0
2016-11-21 11:50:00,48.6,48.63,48.58,48.63,48320.0,40.7235,40.7486,40.7067,40.7486,48320.0
2016-11-21 12:00:00,48.64,48.67,48.63,48.66,57563.0,40.757,40.7821,40.7486,40.7737,57563.0
2016-11-21 12:10:00,48.65,48.68,48.64,48.68,53908.0,40.7654,40.7905,40.757,40.7905,53908.0
2016-11-21 12:20:00,48.68,48.72,48.67,48.71,28220.0,40.7905,40.824,40.7821,40.8156,28220.0
2016-11-21 12:30:00,48.71,48.73,48.7,48.72,63588.0,40.8156,40.8324,40.8072,40.824,63588.0
2016-11-21 12:40:00,48.72,48.76,48.71,48.75,50502.0,40.824,40.8575,40.8156,40.8491,50502.0
2016-11-21 12:50:00,48.75,48.78,48.74,48.75,49161.0,40.8491,40.8743,40.8408,40.8491,49161.0
2016-11-21 13:00:00,48.75,48.76,48.71,48.75,23909.0,40.8491,40.8575,40.8156,40.8491,23909.0
2016-11-21 13:10:00,48.76,48.77,48.74,48.76,40354.0,40.8575,40.8659,40.8408,40.8575,40354.0
2016-11-21 13:20:00,48.75,48.77,48.74,48.75,24995.0,40.8491,40.8659,40.8408,40.8491,24995.0
2016-11-21 13:30:00,48.74,48.75,48.73,48.74,57014.0,40.8408,40.8491,40.8324,40.8408,57014.0
2016-11-21 13:40:00,48.75,48.78,48.74,48.78,15040.0,40.8491,40.8743,40.8408,40.8743,15040.0
2016-11-21 13:50:00,48.78,48.81,48.77,48.8,46581.0,40.8743,40.8994,40.8659,40.891,46581.0
2016-11-21 14:00:00,48.79,48.79,48.77,48.77,66117.0,40.8827,40.8827,40.8659,40.8659,66117.0
2016-11-21 14:10:00,48.78,48.79,48.76,48.77,85365.0,40.8743,40.8827,40.8575,40.8659,85365.0
2016-11-21 14:20:00,48.77,48.79,48.75,48.76,84875.0,40.8659,40.8827,40.8491,40.8575,84875.0
2016-11-21 14:30:00,48.76,48.78,48.75,48.78,42973.0,40.8575,40.8743,40.8491,40.8743,42973.0
2016-11-21 14:40:00,48.77,48.8,48.76,48.8,47843.0,40.8659,40.891,40.8575,40.891,47843.0
2016-11-21 14:50:00,48.8,48.82,48.79,48.8,57909.0,40.891,40.9078,40.8827,40.891,57909.0
2016-11-21 15:00:00,48.8,48.84,48.79,48.84,67829.0,40.891,40.9246,40.8827,40.9246,67829.0
2016-11-21 15:10:00,48.84,48.85,48.83,48.84,53464.0,40.9246,40.9329,40.9162,40.9246,53464.0
2016-11-21 15:20:00,48.84,48.86,48.81,48.86,148744.0,40.9246,40.9413,40.8994,40.9413,148744.0
2016-11-21 15:30:00,48.85,48.89,48.83,48.88,136006.0,40.9329,40.9665,40.9162,40.9581,136006.0
2016-11-21 15:40:00,48.89,48.89,48.86,48.88,199468.0,40.9665,40.9665,40.9413,40.9581,199468.0
2016-11-21 15:50:00,48.88,48.91,48.85,48.89,364974.0,40.9581,40.9832,40.9329,40.9665,364974.0
2016-11-22 09:30:00,49.02,49.13,48.9,49.03,435157.0,41.0754,41.1676,40.9748,41.0838,435157.0
2016-11-22 09:40:00,49.03,49.05,48.97,48.99,222097.0,41.0838,41.1005,41.0335,41.0502,222097.0
2016-11-22 09:50:00,48.99,49.02,48.97,48.99,98939.0,41.0502,41.0754,41.0335,41.0502,98939.0
2016-11-22 10:00:00,48.98,48.99,48.92,48.92,114688.0,41.0419,41.0502,40.9916,40.9916,114688.0
2016-11-22 10:10:00,48.92,48.97,48.9,48.97,112730.0,40.9916,41.0335,40.9748,41.0335,112730.0
2016-11-22 10:20:00,48.97,48.97,48.92,48.94,222904.0,41.0335,41.0335,40.9916,41.0084,222904.0
2016-11-22 10:30:00,48.94,48.98,48.93,48.97,173645.0,41.0084,41.0419,41.0,41.0335,173645.0
2016-11-22 10:40:00,48.98,48.98,48.93,48.95,72785.0,41.0419,41.0419,41.0,41.0167,72785.0
2016-11-22 10:50:00,48.95,48.97,48.94,48.94,52365.0,41.0167,41.0335,41.0084,41.0084,52365.0
2016-11-22 11:00:00,48.95,48.97,48.93,48.93,66814.0,41.0167,41.0335,41.0,41.0,66814.0
2016-11-22 11:10:00,48.93,49.0,48.92,49.0,65090.0,41.0,41.0586,40.9916,41.0586,65090.0
2016-11-22 11:20:00,49.0,49.01,48.92,48.93,44289.0,41.0586,41.067,40.9916,41.0,44289.0
2016-11-22 11:30:00,48.93,48.94,48.9,48.93,118573.0,41.0,41.0084,40.9748,41.0,118573.0
2016-11-22 11:40:00,48.93,48.95,48.92,48.93,34416.0,41.0,41.0167,40.9916,41.0,34416.0
2016-11-22 11:50:00,48.93,48.95,48.9,48.91,123866.0,41.0,41.0167,40.9748,40.9832,123866.0
2016-11-22 12:00:00,48.91,48.92,48.88,48.91,62333.0,40.9832,40.9916,40.9581,40.9832,62333.0
2016-11-22 12:10:00,48.9,48.91,48.88,48.91,55992.0,40.9748,40.9832,40.9581,40.9832,55992.0
2016-11-22 12:20:00,48.91,48.94,48.9,48.93,22779.0,40.9832,41.0084,40.9748,41.0,22779.0
2016-11-22 12:30:00,48.93,48.95,48.91,48.92,75390.0,41.0,41.0167,40.9832,40.9916,75390.0
2016-11-22 12:40:00,48.92,48.94,48.91,48.93,28500.0,40.9916,41.0084,40.9832,41.0,28500.0
2016-11-22 12:50:00,48.93,48.95,48.91,48.92,48421.0,41.0,41.0167,40.9832,40.9916,48421.0
2016-11-22 13:00:00,48.92,48.96,48.92,48.95,39745.0,40.9916,41.0251,40.9916,41.0167,39745.0
2016-11-22 13:10:00,48.95,48.98,48.95,48.97,39923.0,41.0167,41.0419,41.0167,41.0335,39923.0
2016-11-22 13:20:00,48.98,49.03,48.97,48.99,52131.0,41.0419,41.0838,41.0335,41.0502,52131.0
2016-11-22 13:30:00,48.98,49.0,48.96,48.97,529734.0,41.0419,41.0586,41.0251,41.0335,529734.0
2016-11-22 13:40:00,48.97,48.98,48.93,48.93,46897.0,41.0335,41.0419,41.0,41.0,46897.0
2016-11-22 13:50:00,48.94,48.97,48.92,48.92,170694.0,41.0084,41.0335,40.9916,40.9916,170694.0
2016-11-22 14:00:00,48.93,48.98,48.92,48.96,65357.0,41.0,41.0419,40.9916,41.0251,65357.0
2016-11-22 14:10:00,48.97,48.99,48.96,48.97,45628.0,41.0335,41.0502,41.0251,41.0335,45628.0
2016-11-22 14:20:00,48.98,49.01,48.96,49.01,25228.0,41.0419,41.067,41.0251,41.067,25228.0
2016-11-22 14:30:00,49.01,49.05,48.99,49.03,79174.0,41.067,41.1005,41.0502,41.0838,79174.0
2016-11-22 14:40:00,49.04,49.07,49.03,49.05,48475.0,41.0921,41.1173,41.0838,41.1005,48475.0
2016-11-22 14:50:00,49.05,49.09,49.04,49.07,60270.0,41.1005,41.134,41.0921,41.1173,60270.0
2016-11-22 15:00:00,49.07,49.11,49.07,49.1,71661.0,41.1173,41.1508,41.1173,41.1424,71661.0
2016-11-22 15:10:00,49.1,49.12,49.08,49.11,64272.0,41.1424,41.1592,41.1257,41.1508,64272.0
2016-11-22 15:20:00,49.11,49.16,49.11,49.16,108525.0,41.1508,41.1927,41.1508,41.1927,108525.0
2016-11-22 15:30:00,49.16,49.21,49.15,49.2,256325.0,41.1927,41.2346,41.1843,41.2262,256325.0
2016-11-22 15:40:00,49.2,49.29,49.2,49.25,234568.0,41.2262,41.3016,41.2262,41.2681,234568.0
2016-11-22 15:50:00,49.25,49.27,49.19,49.19,677551.0,41.2681,41.2849,41.2178,41.2178,677551.0
2016-11-23 09:30:00,49.1,49.12,48.96,49.08,252369.0,41.1424,41.1592,41.0251,41.1257,252369.0
2016-11-23 09:40:00,49.08,49.11,48.98,48.99,176996.0,41.1257,41.1508,41.0419,41.0502,176996.0
2016-11-23 09:50:00,48.98,49.07,48.97,49.04,97262.0,41.0419,41.1173,41.0335,41.0921,97262.0
2016-11-23 10:00:00,49.04,49.14,49.03,49.13,108279.0,41.0921,41.1759,41.0838,41.1676,108279.0
2016-11-23 10:10:00,49.13,49.15,49.1,49.14,100986.0,41.1676,41.1843,41.1424,41.1759,100986.0
2016-11-23 10:20:00,49.14,49.18,49.11,49.15,60526.0,41.1759,41.2095,41.1508,41.1843,60526.0
2016-11-23 10:30:00,49.15,49.18,49.12,49.14,61442.0,41.1843,41.2095,41.1592,41.1759,61442.0
2016-11-23 10:40:00,49.13,49.14,49.09,49.12,45569.0,41.1676,41.1759,41.134,41.1592,45569.0
2016-11-23 10:50:00,49.13,49.18,49.12,49.18,35540.0,41.1676,41.2095,41.1592,41.2095,35540.0
2016-11-23 11:00:00,49.18,49.2,49.14,49.17,57199.0,41.2095,41.2262,41.1759,41.2011,57199.0
2016-11-23 11:10:00,49.16,49.21,49.15,49.17,118966.0,41.1927,41.2346,41.1843,41.2011,118966.0
2016-11-23 11:20:00,49.17,49.22,49.17,49.19,39215.0,41.2011,41.243,41.2011,41.2178,39215.0
2016-11-23 11:30:00,49.19,49.26,49.18,49.26,55001.0,41.2178,41.2765,41.2095,41.2765,55001.0
2016-11-23 11:40:00,49.26,49.28,49.24,49.27,57701.0,41.2765,41.2932,41.2597,41.2849,57701.0
2016-11-23 11:50:00,49.27,49.34,49.27,49.33,98082.0,41.2849,41.3435,41.2849,41.3351,98082.0
2016-11-23 12:00:00,49.33,49.36,49.25,49.26,63493.0,41.3351,41.3603,41.2681,41.2765,63493.0
2016-11-23 12:10:00,49.26,49.32,49.25,49.29,45592.0,41.2765,41.3268,41.2681,41.3016,45592.0
2016-11-23 12:20:00,49.29,49.37,49.29,49.36,38311.0,41.3016,41.3687,41.3016,41.3603,38311.0
2016-11-23 12:30:00,49.36,49.37,49.34,49.36,34104.0,41.3603,41.3687,41.3435,41.3603,34104.0
2016-11-23 12:40:00,49.35,49.44,49.34,49.43,69485.0,41.3519,41.4273,41.3435,41.4189,69485.0
2016-11-23 12:50:00,49.42,49.43,49.38,49.39,35807.0,41.4106,41.4189,41.377,41.3854,35807.0
2016-11-23 13:00:00,49.39,49.4,49.34,49.36,46789.0,41.3854,41.3938,41.3435,41.3603,46789.0
2016-11-23 13:10:00,49.35,49.36,49.28,49.3,28922.0,41.3519,41.3603,41.2932,41.31,28922.0
2016-11-23 13:20:00,49.31,49.33,49.3,49.32,30287.0,41.3184,41.3351,41.31,41.3268,30287.0
2016-11-23 13:30:00,49.31,49.35,49.31,49.35,33626.0,41.3184,41.3519,41.3184,41.3519,33626.0
2016-11-23 13:40:00,49.35,49.37,49.3,49.32,45038.0,41.3519,41.3687,41.31,41.3268,45038.0
2016-11-23 13:50:00,49.32,49.33,49.31,49.32,28581.0,41.3268,41.3351,41.3184,41.3268,28581.0
2016-11-23 14:00:00,49.32,49.38,49.32,49.36,89038.0,41.3268,41.377,41.3268,41.3603,89038.0
2016-11-23 14:10:00,49.36,49.37,49.32,49.34,34618.0,41.3603,41.3687,41.3268,41.3435,34618.0
2016-11-23 14:20:00,49.35,49.38,49.34,49.37,60914.0,41.3519,41.377,41.3435,41.3687,60914.0
2016-11-23 14:30:00,49.37,49.4,49.34,49.36,94349.0,41.3687,41.3938,41.3435,41.3603,94349.0
2016-11-23 14:40:00,49.36,49.38,49.35,49.36,53655.0,41.3603,41.377,41.3519,41.3603,53655.0
2016-11-23 14:50:00,49.36,49.36,49.31,49.33,51808.0,41.3603,41.3603,41.3184,41.3351,51808.0
2016-11-23 15:00:00,49.33,49.34,49.3,49.33,57226.0,41.3351,41.3435,41.31,41.3351,57226.0
2016-11-23 15:10:00,49.32,49.34,49.31,49.32,50825.0,41.3268,41.3435,41.3184,41.3268,50825.0
2016-11-23 15:20:00,49.31,49.35,49.29,49.34,140225.0,41.3184,41.3519,41.3016,41.3435,140225.0
2016-11-23 15:30:00,49.34,49.38,49.34,49.36,160423.0,41.3435,41.377,41.3435,41.3603,160423.0
2016-11-23 15:40:00,49.36,49.43,49.36,49.41,198331.0,41.3603,41.4189,41.3603,41.4022,198331.0
2016-11-23 15:50:00,49.41,49.43,49.38,49.43,300037.0,41.4022,41.4189,41.377,41.4189,300037.0
2016-11-25 09:30:00,49.46,49.56,49.37,49.42,170103.0,41.4441,41.5279,41.3687,41.4106,170103.0
2016-11-25 09:40:00,49.42,49.53,49.42,49.49,318110.0,41.4106,41.5027,41.4106,41.4692,318110.0
2016-11-25 09:50:00,49.49,49.54,49.47,49.52,50090.0,41.4692,41.5111,41.4525,41.4944,50090.0
2016-11-25 10:00:00,49.52,49.52,49.47,49.51,59105.0,41.4944,41.4944,41.4525,41.486,59105.0
2016-11-25 10:10:00,49.51,49.53,49.47,49.48,74042.0,41.486,41.5027,41.4525,41.4608,74042.0
2016-11-25 10:20:00,49.47,49.49,49.45,49.47,45574.0,41.4525,41.4692,41.4357,41.4525,45574.0
2016-11-25 10:30:00,49.46,49.51,49.44,49.49,35187.0,41.4441,41.486,41.4273,41.4692,35187.0
2016-11-25 10:40:00,49.5,49.53,49.49,49.51,43630.0,41.4776,41.5027,41.4692,41.486,43630.0
2016-11-25 10:50:00,49.51,49.57,49.51,49.53,81597.0,41.486,41.5362,41.486,41.5027,81597.0
2016-11-25 11:00:00,49.52,49.55,49.51,49.52,50421.0,41.4944,41.5195,41.486,41.4944,50421.0
2016-11-25 11:10:00,49.52,49.59,49.5,49.54,47703.0,41.4944,41.553,41.4776,41.5111,47703.0
2016-11-25 11:20:00,49.54,49.57,49.53,49.56,39722.0,41.5111,41.5362,41.5027,41.5279,39722.0
2016-11-25 11:30:00,49.55,49.58,49.55,49.57,23477.0,41.5195,41.5446,41.5195,41.5362,23477.0
2016-11-25 11:40:00,49.57,49.59,49.54,49.54,27296.0,41.5362,41.553,41.5111,41.5111,27296.0
2016-11-25 11:50:00,49.54,49.54,49.49,49.5,35863.0,41.5111,41.5111,41.4692,41.4776,35863.0
2016-11-25 12:00:00,49.5,49.51,49.48,49.5,46709.0,41.4776,41.486,41.4608,41.4776,46709.0
2016-11-25 12:10:00,49.5,49.52,49.49,49.52,53443.0,41.4776,41.4944,41.4692,41.4944,53443.0
2016-11-25 12:20:00,49.51,49.52,49.48,49.48,46946.0,41.486,41.4944,41.4608,41.4608,46946.0
2016-11-25 12:30:00,49.49,49.55,49.49,49.54,41393.0,41.4692,41.5195,41.4692,41.5111,41393.0
2016-11-25 12:40:00,49.55,49.57,49.53,49.53,68705.0,41.5195,41.5362,41.5027,41.5027,68705.0
2016-11-25 12:50:00,49.53,49.59,49.51,49.58,151058.0,41.5027,41.553,41.486,41.5446,151058.0
2016-11-28 09:30:00,49.59,49.59,49.47,49.49,307122.0,41.553,41.553,41.4525,41.4692,307122.0
2016-11-28 09:40:00,49.49,49.54,49.43,49.53,234627.0,41.4692,41.5111,41.4189,41.5027,234627.0
2016-11-28 09:50:00,49.53,49.55,49.44,49.47,93321.0,41.5027,41.5195,41.4273,41.4525,93321.0
2016-11-28 10:00:00,49.46,49.53,49.44,49.51,105360.0,41.4441,41.5027,41.4273,41.486,105360.0
2016-11-28 10:10:00,49.52,49.52,49.46,49.5,61985.0,41.4944,41.4944,41.4441,41.4776,61985.0
2016-11-28 10:20:00,49.5,49.51,49.44,49.45,103800.0,41.4776,41.486,41.4273,41.4357,103800.0
2016-11-28 10:30:00,49.44,49.49,49.4,49.4,103823.0,41.4273,41.4692,41.3938,41.3938,103823.0
2016-11-28 10:40:00,49.41,49.42,49.3,49.33,109478.0,41.4022,41.4106,41.31,41.3351,109478.0
2016-11-28 10:50:00,49.32,49.35,49.27,49.28,98376.0,41.3268,41.3519,41.2849,41.2932,98376.0
2016-11-28 11:00:00,49.28,49.31,49.26,49.28,60805.0,41.2932,41.3184,41.2765,41.2932,60805.0
2016-11-28 11:10:00,49.28,49.29,49.25,49.26,91451.0,41.2932,41.3016,41.2681,41.2765,91451.0
2016-11-28 11:20:00,49.26,49.33,49.25,49.3,82576.0,41.2765,41.3351,41.2681,41.31,82576.0
2016-11-28 11:30:00,49.3,49.35,49.3,49.32,75929.0,41.31,41.3519,41.31,41.3268,75929.0
2016-11-28 11:40:00,49.32,49.33,49.27,49.3,67597.0,41.3268,41.3351,41.2849,41.31,67597.0
2016-11-28 11:50:00,49.3,49.36,49.29,49.34,62583.0,41.31,41.3603,41.3016,41.3435,62583.0
2016-11-28 12:00:00,49.34,49.36,49.32,49.34,58587.0,41.3435,41.3603,41.3268,41.3435,58587.0
2016-11-28 12:10:00,49.34,49.35,49.31,49.32,269912.0,41.3435,41.3519,41.3184,41.3268,269912.0
2016-11-28 12:20:00,49.31,49.34,49.31,49.33,336040.0,41.3184,41.3435,41.3184,41.3351,336040.0
2016-11-28 12:30:00,49.33,49.37,49.33,49.33,193275.0,41.3351,41.3687,41.3351,41.3351,193275.0
2016-11-28 12:40:00,49.34,49.34,49.29,49.31,34379.0,41.3435,41.3435,41.3016,41.3184,34379.0
2016-11-28 12:50:00,49.31,49.34,49.3,49.32,22637.0,41.3184,41.3435,41.31,41.3268,22637.0
2016-11-28 13:00:00,49.33,49.33,49.31,49.32,33860.0,41.3351,41.3351,41.3184,41.3268,33860.0
2016-11-28 13:10:00,49.32,49.37,49.31,49.32,57957.0,41.3268,41.3687,41.3184,41.3268,57957.0
2016-11-28 13:20:00,49.32,49.37,49.32,49.37,52589.0,41.3268,41.3687,41.3268,41.3687,52589.0
2016-11-28 13:30:00,49.37,49.38,49.35,49.36,84571.0,41.3687,41.377,41.3519,41.3603,84571.0
2016-11-28 13:40:00,49.36,49.39,49.36,49.39,60941.0,41.3603,41.3854,41.3603,41.3854,60941.0
2016-11-28 13:50:00,49.39,49.4,49.37,49.38,39090.0,41.3854,41.3938,41.3687,41.377,39090.0
2016-11-28 14:00:00,49.38,49.4,49.36,49.4,43447.0,41.377,41.3938,41.3603,41.3938,43447.0
2016-11-28 14:10:00,49.4,49.42,49.39,49.42,62243.0,41.3938,41.4106,41.3854,41.4106,62243.0
2016-11-28 14:20:00,49.42,49.42,49.38,49.39,112427.0,41.4106,41.4106,41.377,41.3854,112427.0
2016-11-28 14:30:00,49.38,49.44,49.38,49.41,104837.0,41.377,41.4273,41.377,41.4022,104837.0
2016-11-28 14:40:00,49.41,49.44,49.4,49.42,166238.0,41.4022,41.4273,41.3938,41.4106,166238.0
2016-11-28 14:50:00,49.43,49.45,49.42,49.45,102070.0,41.4189,41.4357,41.4106,41.4357,102070.0
2016-11-28 15:00:00,49.45,49.46,49.43,49.45,122788.0,41.4357,41.4441,41.4189,41.4357,122788.0
2016-11-28 15:10:00,49.45,49.48,49.44,49.48,104233.0,41.4357,41.4608,41.4273,41.4608,104233.0
2016-11-28 15:20:00,49.47,49.48,49.4,49.41,194425.0,41.4525,41.4608,41.3938,41.4022,194425.0
2016-11-28 15:30:00,49.41,49.41,49.38,49.38,75809.0,41.4022,41.4022,41.377,41.377,75809.0
2016-11-28 15:40:00,49.38,49.39,49.33,49.34,119974.0,41.377,41.3854,41.3351,41.3435,119974.0
2016-11-28 15:50:00,49.34,49.38,49.32,49.37,274292.0,41.3435,41.377,41.3268,41.3687,274292.0
2016-11-29 09:30:00,49.19,49.19,49.0,49.18,211808.0,41.2178,41.2178,41.0586,41.2095,211808.0
2016-11-29 09:40:00,49.18,49.18,49.01,49.04,138396.0,41.2095,41.2095,41.067,41.0921,138396.0
2016-11-29 09:50:00,49.04,49.05,49.0,49.04,64274.0,41.0921,41.1005,41.0586,41.0921,64274.0
2016-11-29 10:00:00,49.04,49.13,49.04,49.12,55659.0,41.0921,41.1676,41.0921,41.1592,55659.0
2016-11-29 10:10:00,49.12,49.21,49.12,49.2,50334.0,41.1592,41.2346,41.1592,41.2262,50334.0
2016-11-29 10:20:00,49.19,49.22,49.15,49.16,90779.0,41.2178,41.243,41.1843,41.1927,90779.0
2016-11-29 10:30:00,49.16,49.21,49.15,49.18,53504.0,41.1927,41.2346,41.1843,41.2095,53504.0
2016-11-29 10:40:00,49.18,49.24,49.17,49.23,61289.0,41.2095,41.2597,41.2011,41.2514,61289.0
2016-11-29 10:50:00,49.22,49.25,49.2,49.25,41268.0,41.243,41.2681,41.2262,41.2681,41268.0
2016-11-29 11:00:00,49.26,49.28,49.19,49.19,43280.0,41.2765,41.2932,41.2178,41.2178,43280.0
2016-11-29 11:10:00,49.19,49.22,49.17,49.19,54354.0,41.2178,41.243,41.2011,41.2178,54354.0
2016-11-29 11:20:00,49.19,49.24,49.17,49.23,45358.0,41.2178,41.2597,41.2011,41.2514,45358.0
2016-11-29 11:30:00,49.22,49.3,49.22,49.27,70114.0,41.243,41.31,41.243,41.2849,70114.0
2016-11-29 11:40:00,49.27,49.34,49.27,49.33,38705.0,41.2849,41.3435,41.2849,41.3351,38705.0
2016-11-29 11:50:00,49.32,49.33,49.3,49.31,43159.0,41.3268,41.3351,41.31,41.3184,43159.0
2016-11-29 12:00:00,49.31,49.33,49.28,49.28,29865.0,41.3184,41.3351,41.2932,41.2932,29865.0
2016-11-29 12:10:00,49.29,49.3,49.23,49.24,48971.0,41.3016,41.31,41.2514,41.2597,48971.0
2016-11-29 12:20:00,49.25,49.25,49.21,49.24,36092.0,41.2681,41.2681,41.2346,41.2597,36092.0
2016-11-29 12:30:00,49.24,49.28,49.23,49.27,37974.0,41.2597,41.2932,41.2514,41.2849,37974.0
2016-11-29 12:40:00,49.27,49.3,49.26,49.27,74457.0,41.2849,41.31,41.2765,41.2849,74457.0
2016-11-29 12:50:00,49.27,49.46,49.27,49.44,373126.0,41.2849,41.4441,41.2849,41.4273,373126.0
2016-11-29 13:00:00,49.44,49.49,49.42,49.49,77049.0,41.4273,41.4692,41.4106,41.4692,77049.0
2016-11-29 13:10:00,49.49,49.5,49.44,49.46,111276.0,41.4692,41.4776,41.4273,41.4441,111276.0
2016-11-29 13:20:00,49.46,49.47,49.43,49.44,43864.0,41.4441,41.4525,41.4189,41.4273,43864.0
2016-11-29 13:30:00,49.44,49.45,49.39,49.4,42015.0,41.4273,41.4357,41.3854,41.3938,42015.0
2016-11-29 13:40:00,49.4,49.4,49.34,49.4,65217.0,41.3938,41.3938,41.3435,41.3938,65217.0
2016-11-29 13:50:00,49.4,49.45,49.37,49.45,37149.0,41.3938,41.4357,41.3687,41.4357,37149.0
2016-11-29 14:00:00,49.45,49.5,49.44,49.48,31057.0,41.4357,41.4776,41.4273,41.4608,31057.0
2016-11-29 14:10:00,49.47,49.5,49.46,49.48,40535.0,41.4525,41.4776,41.4441,41.4608,40535.0
2016-11-29 14:20:00,49.48,49.49,49.46,49.47,64803.0,41.4608,41.4692,41.4441,41.4525,64803.0
2016-11-29 14:30:00,49.47,49.56,49.45,49.55,105162.0,41.4525,41.5279,41.4357,41.5195,105162.0
2016-11-29 14:40:00,49.55,49.61,49.54,49.56,64415.0,41.5195,41.5698,41.5111,41.5279,64415.0
2016-11-29 14:50:00,49.57,49.58,49.47,49.49,68290.0,41.5362,41.5446,41.4525,41.4692,68290.0
2016-11-29 15:00:00,49.48,49.48,49.43,49.44,76043.0,41.4608,41.4608,41.4189,41.4273,76043.0
2016-11-29 15:10:00,49.44,49.44,49.39,49.4,75635.0,41.4273,41.4273,41.3854,41.3938,75635.0
2016-11-29 15:20:00,49.4,49.43,49.39,49.41,71276.0,41.3938,41.4189,41.3854,41.4022,71276.0
2016-11-29 15:30:00,49.41,49.43,49.38,49.39,116561.0,41.4022,41.4189,41.377,41.3854,116561.0
2016-11-29 15:40:00,49.39,49.4,49.35,49.4,109329.0,41.3854,41.3938,41.3519,41.3938,109329.0
2016-11-29 15:50:00,49.4,49.44,49.39,49.42,364564.0,41.3938,41.4273,41.3854,41.4106,364564.0
2016-11-30 09:30:00,49.67,49.84,49.51,49.83,255747.0,41.62,41.7625,41.486,41.7541,255747.0
2016-11-30 09:40:00,49.84,49.85,49.71,49.77,180052.0,41.7625,41.7709,41.6536,41.7038,180052.0
2016-11-30 09:50:00,49.77,49.78,49.61,49.62,286475.0,41.7038,41.7122,41.5698,41.5781,286475.0
2016-11-30 10:00:00,49.61,49.62,49.55,49.62,83348.0,41.5698,41.5781,41.5195,41.5781,83348.0
2016-11-30 10:10:00,49.62,49.63,49.56,49.58,181981.0,41.5781,41.5865,41.5279,41.5446,181981.0
2016-11-30 10:20:00,49.58,49.59,49.54,49.54,197397.0,41.5446,41.553,41.5111,41.5111,197397.0
2016-11-30 10:30:00,49.54,49.59,49.51,49.58,162052.0,41.5111,41.553,41.486,41.5446,162052.0
2016-11-30 10:40:00,49.58,49.67,49.57,49.64,70909.0,41.5446,41.62,41.5362,41.5949,70909.0
2016-11-30 10:50:00,49.63,49.68,49.63,49.64,145985.0,41.5865,41.6284,41.5865,41.5949,145985.0
2016-11-30 11:00:00,49.64,49.71,49.62,49.71,136793.0,41.5949,41.6536,41.5781,41.6536,136793.0
2016-11-30 11:10:00,49.71,49.72,49.68,49.69,76001.0,41.6536,41.6619,41.6284,41.6368,76001.0
2016-11-30 11:20:00,49.69,49.74,49.64,49.64,114841.0,41.6368,41.6787,41.5949,41.5949,114841.0
2016-11-30 11:30:00,49.64,49.69,49.6,49.68,207098.0,41.5949,41.6368,41.5614,41.6284,207098.0
2016-11-30 11:40:00,49.67,49.74,49.67,49.74,97742.0,41.62,41.6787,41.62,41.6787,97742.0
2016-11-30 11:50:00,49.74,49.75,49.7,49.73,72717.0,41.6787,41.6871,41.6452,41.6703,72717.0
2016-11-30 12:00:00,49.73,49.75,49.71,49.71,72218.0,41.6703,41.6871,41.6536,41.6536,72218.0
2016-11-30 12:10:00,49.7,49.73,49.69,49.73,69876.0,41.6452,41.6703,41.6368,41.6703,69876.0
2016-11-30 12:20:00,49.72,49.74,49.71,49.72,39310.0,41.6619,41.6787,41.6536,41.6619,39310.0
2016-11-30 12:30:00,49.72,49.78,49.71,49.77,55040.0,41.6619,41.7122,41.6536,41.7038,55040.0
2016-11-30 12:40:00,49.77,49.83,49.77,49.79,53830.0,41.7038,41.7541,41.7038,41.7206,53830.0
2016-11-30 12:50:00,49.79,49.8,49.77,49.8,83239.0,41.7206,41.729,41.7038,41.729,83239.0
2016-11-30 13:00:00,49.8,49.82,49.78,49.8,176399.0,41.729,41.7457,41.7122,41.729,176399.0
2016-11-30 13:10:00,49.79,49.82,49.78,49.81,65272.0,41.7206,41.7457,41.7122,41.7374,65272.0
2016-11-30 13:20:00,49.82,49.84,49.8,49.81,64519.0,41.7457,41.7625,41.729,41.7374,64519.0
2016-11-30 13:30:00,49.82,49.89,49.81,49.89,61571.0,41.7457,41.8044,41.7374,41.8044,61571.0
2016-11-30 13:40:00,49.89,50.06,49.88,50.03,170209.0,41.8044,41.9468,41.796,41.9217,170209.0
2016-11-30 13:50:00,50.03,50.04,49.97,49.97,85260.0,41.9217,41.9301,41.8714,41.8714,85260.0
2016-11-30 14:00:00,49.97,49.98,49.88,49.91,74691.0,41.8714,41.8798,41.796,41.8211,74691.0
2016-11-30 14:10:00,49.91,49.94,49.87,49.93,45113.0,41.8211,41.8463,41.7876,41.8379,45113.0
2016-11-30 14:20:00,49.93,49.93,49.89,49.91,50918.0,41.8379,41.8379,41.8044,41.8211,50918.0
2016-11-30 14:30:00,49.91,49.92,49.89,49.9,111581.0,41.8211,41.8295,41.8044,41.8128,111581.0
2016-11-30 14:40:00,49.9,49.91,49.82,49.87,128204.0,41.8128,41.8211,41.7457,41.7876,128204.0
2016-11-30 14:50:00,49.87,49.9,49.82,49.87,205676.0,41.7876,41.8128,41.7457,41.7876,205676.0
2016-11-30 15:00:00,49.87,49.93,49.86,49.9,83624.0,41.7876,41.8379,41.7792,41.8128,83624.0
2016-11-30 15:10:00,49.9,49.98,49.89,49.96,151951.0,41.8128,41.8798,41.8044,41.863,151951.0
2016-11-30 15:20:00,49.96,50.02,49.95,50.01,219177.0,41.863,41.9133,41.8547,41.9049,219177.0
2016-11-30 15:30:00,50.01,50.03,49.98,50.0,344196.0,41.9049,41.9217,41.8798,41.8966,344196.0
2016-11-30 15:40:00,50.0,50.04,49.99,50.03,616741.0,41.8966,41.9301,41.8882,41.9217,616741.0
2016-11-30 15:50:00,50.03,50.05,49.95,49.95,755434.0,41.9217,41.9385,41.8547,41.8547,755434.0
2016-12-01 09:30:00,50.11,50.18,50.06,50.08,342992.0,41.9887,42.0474,41.9468,41.9636,342992.0
2016-12-01 09:40:00,50.08,50.23,50.08,50.17,224930.0,41.9636,42.0893,41.9636,42.039,224930.0
2016-12-01 09:50:00,50.18,50.2,50.08,50.16,201756.0,42.0474,42.0641,41.9636,42.0306,201756.0
2016-12-01 10:00:00,50.16,50.33,50.15,50.3,180692.0,42.0306,42.1731,42.0222,42.1479,180692.0
2016-12-01 10:10:00,50.3,50.31,50.25,50.29,162499.0,42.1479,42.1563,42.106,42.1396,162499.0
2016-12-01 10:20:00,50.29,50.29,50.21,50.21,121739.0,42.1396,42.1396,42.0725,42.0725,121739.0
2016-12-01 10:30:00,50.21,50.23,50.14,50.17,90792.0,42.0725,42.0893,42.0139,42.039,90792.0
2016-12-01 10:40:00,50.17,50.24,50.11,50.19,145137.0,42.039,42.0977,41.9887,42.0558,145137.0
2016-12-01 10:50:00,50.19,50.19,50.13,50.18,379322.0,42.0558,42.0558,42.0055,42.0474,379322.0
2016-12-01 11:00:00,50.18,50.2,50.13,50.17,560935.0,42.0474,42.0641,42.0055,42.039,560935.0
2016-12-01 11:10:00,50.17,50.17,50.05,50.07,807063.0,42.039,42.039,41.9385,41.9552,807063.0
2016-12-01 11:20:00,50.08,50.16,50.06,50.14,229014.0,41.9636,42.0306,41.9468,42.0139,229014.0
2016-12-01 11:30:00,50.14,50.23,50.14,50.19,99539.0,42.0139,42.0893,42.0139,42.0558,99539.0
2016-12-01 11:40:00,50.18,50.2,50.15,50.17,67702.0,42.0474,42.0641,42.0222,42.039,67702.0
2016-12-01 11:50:00,50.17,50.19,50.15,50.16,67905.0,42.039,42.0558,42.0222,42.0306,67905.0
2016-12-01 12:00:00,50.16,50.17,50.12,50.12,64259.0,42.0306,42.039,41.9971,41.9971,64259.0
2016-12-01 12:10:00,50.12,50.14,50.1,50.12,41182.0,41.9971,42.0139,41.9804,41.9971,41182.0
2016-12-01 12:20:00,50.11,50.16,50.1,50.13,75726.0,41.9887,42.0306,41.9804,42.0055,75726.0
2016-12-01 12:30:00,50.13,50.16,50.11,50.12,42896.0,42.0055,42.0306,41.9887,41.9971,42896.0
2016-12-01 12:40:00,50.11,50.12,50.03,50.03,248552.0,41.9887,41.9971,41.9217,41.9217,248552.0
2016-12-01 12:50:00,50.03,50.06,49.98,50.0,147743.0,41.9217,41.9468,41.8798,41.8966,147743.0
2016-12-01 13:00:00,50.0,50.0,49.93,49.95,72979.0,41.8966,41.8966,41.8379,41.8547,72979.0
2016-12-01 13:10:00,49.94,49.97,49.94,49.96,119603.0,41.8463,41.8714,41.8463,41.863,119603.0
2016-12-01 13:20:00,49.95,49.96,49.91,49.93,67767.0,41.8547,41.863,41.8211,41.8379,67767.0
2016-12-01 13:30:00,49.93,49.97,49.92,49.97,152755.0,41.8379,41.8714,41.8295,41.8714,152755.0
2016-12-01 13:40:00,49.97,49.98,49.9,49.91,53523.0,41.8714,41.8798,41.8128,41.8211,53523.0
2016-12-01 13:50:00,49.91,49.92,49.81,49.81,313862.0,41.8211,41.8295,41.7374,41.7374,313862.0
2016-12-01 14:00:00,49.81,49.88,49.81,49.88,304862.0,41.7374,41.796,41.7374,41.796,304862.0
2016-12-01 14:10:00,49.87,49.93,49.83,49.92,174877.0,41.7876,41.8379,41.7541,41.8295,174877.0
2016-12-01 14:20:00,49.91,49.92,49.87,49.88,110547.0,41.8211,41.8295,41.7876,41.796,110547.0
2016-12-01 14:30:00,49.89,49.95,49.88,49.94,103180.0,41.8044,41.8547,41.796,41.8463,103180.0
2016-12-01 14:40:00,49.94,49.97,49.89,49.91,98325.0,41.8463,41.8714,41.8044,41.8211,98325.0
2016-12-01 14:50:00,49.91,49.93,49.88,49.91,86881.0,41.8211,41.8379,41.796,41.8211,86881.0
2016-12-01 15:00:00,49.91,49.91,49.86,49.88,92470.0,41.8211,41.8211,41.7792,41.796,92470.0
2016-12-01 15:10:00,49.88,49.9,49.86,49.87,282944.0,41.796,41.8128,41.7792,41.7876,282944.0
2016-12-01 15:20:00,49.87,49.93,49.86,49.92,596894.0,41.7876,41.8379,41.7792,41.8295,596894.0
2016-12-01 15:30:00,49.91,49.95,49.9,49.91,172123.0,41.8211,41.8547,41.8128,41.8211,172123.0
2016-12-01 15:40:00,49.9,49.91,49.85,49.86,255960.0,41.8128,41.8211,41.7709,41.7792,255960.0
2016-12-01 15:50:00,49.86,49.94,49.86,49.93,533161.0,41.7792,41.8463,41.7792,41.8379,533161.0
2016-12-02 09:30:00,49.92,49.95,49.69,49.73,363293.0,41.8295,41.8547,41.6368,41.6703,363293.0
2016-12-02 09:40:00,49.73,49.87,49.69,49.87,299259.0,41.6703,41.7876,41.6368,41.7876,299259.0
2016-12-02 09:50:00,49.87,49.97,49.86,49.96,326042.0,41.7876,41.8714,41.7792,41.863,326042.0
2016-12-02 10:00:00,49.96,50.03,49.96,50.03,225924.0,41.863,41.9217,41.863,41.9217,225924.0
2016-12-02 10:10:00,50.02,50.07,50.0,50.06,102210.0,41.9133,41.9552,41.8966,41.9468,102210.0
2016-12-02 10:20:00,50.06,50.08,50.03,50.04,98448.0,41.9468,41.9636,41.9217,41.9301,98448.0
2016-12-02 10:30:00,50.05,50.09,50.02,50.09,77225.0,41.9385,41.972,41.9133,41.972,77225.0
2016-12-02 10:40:00,50.09,50.12,50.08,50.09,192249.0,41.972,41.9971,41.9636,41.972,192249.0
2016-12-02 10:50:00,50.09,50.11,50.05,50.06,77141.0,41.972,41.9887,41.9385,41.9468,77141.0
2016-12-02 11:00:00,50.05,50.1,50.04,50.09,89118.0,41.9385,41.9804,41.9301,41.972,89118.0
2016-12-02 11:10:00,50.09,50.14,50.08,50.11,264137.0,41.972,42.0139,41.9636,41.9887,264137.0
2016-12-02 11:20:00,50.11,50.11,50.06,50.07,100739.0,41.9887,41.9887,41.9468,41.9552,100739.0
2016-12-02 11:30:00,50.07,50.1,50.04,50.04,65633.0,41.9552,41.9804,41.9301,41.9301,65633.0
2016-12-02 11:40:00,50.03,50.05,50.01,50.02,86520.0,41.9217,41.9385,41.9049,41.9133,86520.0
2016-12-02 11:50:00,50.03,50.04,50.0,50.0,57400.0,41.9217,41.9301,41.8966,41.8966,57400.0
2016-12-02 12:00:00,50.0,50.01,49.97,49.97,57121.0,41.8966,41.9049,41.8714,41.8714,57121.0
2016-12-02 12:10:00,49.98,49.98,49.95,49.97,60788.0,41.8798,41.8798,41.8547,41.8714,60788.0
2016-12-02 12:20:00,49.96,49.96,49.92,49.93,50949.0,41.863,41.863,41.8295,41.8379,50949.0
2016-12-02 12:30:00,49.92,49.93,49.88,49.88,56775.0,41.8295,41.8379,41.796,41.796,56775.0
2016-12-02 12:40:00,49.89,49.9,49.87,49.89,49682.0,41.8044,41.8128,41.7876,41.8044,49682.0
2016-12-02 12:50:00,49.89,49.94,49.88,49.92,68217.0,41.8044,41.8463,41.796,41.8295,68217.0
2016-12-02 13:00:00,49.92,49.93,49.88,49.88,66636.0,41.8295,41.8379,41.796,41.796,66636.0
2016-12-02 13:10:00,49.89,49.9,49.81,49.84,195756.0,41.8044,41.8128,41.7374,41.7625,195756.0
2016-12-02 13:20:00,49.83,49.85,49.81,49.81,74111.0,41.7541,41.7709,41.7374,41.7374,74111.0
2016-12-02 13:30:00,49.81,49.84,49.79,49.83,75318.0,41.7374,41.7625,41.7206,41.7541,75318.0
2016-12-02 13:40:00,49.83,49.85,49.82,49.84,44239.0,41.7541,41.7709,41.7457,41.7625,44239.0
2016-12-02 13:50:00,49.85,49.88,49.84,49.85,49706.0,41.7709,41.796,41.7625,41.7709,49706.0
2016-12-02 14:00:00,49.85,49.89,49.83,49.86,81182.0,41.7709,41.8044,41.7541,41.7792,81182.0
2016-12-02 14:10:00,49.87,49.92,49.86,49.92,60407.0,41.7876,41.8295,41.7792,41.8295,60407.0
2016-12-02 14:20:00,49.92,49.93,49.88,49.91,54211.0,41.8295,41.8379,41.796,41.8211,54211.0
2016-12-02 14:30:00,49.91,49.92,49.89,49.92,129151.0,41.8211,41.8295,41.8044,41.8295,129151.0
2016-12-02 14:40:00,49.92,49.93,49.9,49.93,142056.0,41.8295,41.8379,41.8128,41.8379,142056.0
2016-12-02 14:50:00,49.93,49.94,49.91,49.91,107875.0,41.8379,41.8463,41.8211,41.8211,107875.0
2016-12-02 15:00:00,49.91,49.94,49.91,49.91,79353.0,41.8211,41.8463,41.8211,41.8211,79353.0
2016-12-02 15:10:00,49.9,49.92,49.89,49.89,65823.0,41.8128,41.8295,41.8044,41.8044,65823.0
2016-12-02 15:20:00,49.9,49.91,49.86,49.91,82973.0,41.8128,41.8211,41.7792,41.8211,82973.0
2016-12-02 15:30:00,49.91,49.98,49.9,49.94,158764.0,41.8211,41.8798,41.8128,41.8463,158764.0
2016-12-02 15:40:00,49.94,49.97,49.91,49.93,296165.0,41.8463,41.8714,41.8211,41.8379,296165.0
2016-12-02 15:50:00,49.94,49.97,49.91,49.96,922022.0,41.8463,41.8714,41.8211,41.863,922022.0
2016-12-05 09:30:00,50.18,50.39,50.06,50.39,229970.0,42.0474,42.2234,41.9468,42.2234,229970.0
2016-12-05 09:40:00,50.39,50.44,50.37,50.41,180217.0,42.2234,42.2652,42.2066,42.2401,180217.0
2016-12-05 09:50:00,50.41,50.44,50.38,50.42,95626.0,42.2401,42.2652,42.215,42.2485,95626.0
2016-12-05 10:00:00,50.42,50.45,50.36,50.36,257473.0,42.2485,42.2736,42.1982,42.1982,257473.0
2016-12-05 10:10:00,50.35,50.4,50.34,50.37,81605.0,42.1898,42.2317,42.1815,42.2066,81605.0
2016-12-05 10:20:00,50.37,50.42,50.35,50.41,121731.0,42.2066,42.2485,42.1898,42.2401,121731.0
2016-12-05 10:30:00,50.41,50.43,50.36,50.41,83340.0,42.2401,42.2569,42.1982,42.2401,83340.0
2016-12-05 10:40:00,50.41,50.45,50.39,50.42,55112.0,42.2401,42.2736,42.2234,42.2485,55112.0
2016-12-05 10:50:00,50.42,50.48,50.4,50.47,88432.0,42.2485,42.2988,42.2317,42.2904,88432.0
2016-12-05 11:00:00,50.48,50.49,50.45,50.46,75677.0,42.2988,42.3071,42.2736,42.282,75677.0
2016-12-05 11:10:00,50.46,50.51,50.44,50.49,99007.0,42.282,42.3239,42.2652,42.3071,99007.0
2016-12-05 11:20:00,50.49,50.52,50.48,50.48,125910.0,42.3071,42.3323,42.2988,42.2988,125910.0
2016-12-05 11:30:00,50.48,50.51,50.45,50.48,79416.0,42.2988,42.3239,42.2736,42.2988,79416.0
2016-12-05 11:40:00,50.48,50.54,50.48,50.53,100670.0,42.2988,42.349,42.2988,42.3407,100670.0
2016-12-05 11:50:00,50.53,50.53,50.48,50.48,73250.0,42.3407,42.3407,42.2988,42.2988,73250.0
2016-12-05 12:00:00,50.48,50.52,50.46,50.47,104996.0,42.2988,42.3323,42.282,42.2904,104996.0
2016-12-05 12:10:00,50.47,50.5,50.45,50.48,101061.0,42.2904,42.3155,42.2736,42.2988,101061.0
2016-12-05 12:20:00,50.49,50.5,50.44,50.45,88055.0,42.3071,42.3155,42.2652,42.2736,88055.0
2016-12-05 12:30:00,50.45,50.47,50.43,50.44,119706.0,42.2736,42.2904,42.2569,42.2652,119706.0
2016-12-05 12:40:00,50.44,50.46,50.4,50.44,75243.0,42.2652,42.282,42.2317,42.2652,75243.0
2016-12-05 12:50:00,50.44,50.45,50.39,50.42,142972.0,42.2652,42.2736,42.2234,42.2485,142972.0
2016-12-05 13:00:00,50.43,50.46,50.42,50.44,41493.0,42.2569,42.282,42.2485,42.2652,41493.0
2016-12-05 13:10:00,50.44,50.44,50.41,50.42,60248.0,42.2652,42.2652,42.2401,42.2485,60248.0
2016-12-05 13:20:00,50.42,50.43,50.38,50.4,67482.0,42.2485,42.2569,42.215,42.2317,67482.0
2016-12-05 13:30:00,50.4,50.41,50.36,50.37,156051.0,42.2317,42.2401,42.1982,42.2066,156051.0
2016-12-05 13:40:00,50.37,50.43,50.37,50.41,44473.0,42.2066,42.2569,42.2066,42.2401,44473.0
2016-12-05 13:50:00,50.41,50.43,50.4,50.43,70058.0,42.2401,42.2569,42.2317,42.2569,70058.0
2016-12-05 14:00:00,50.42,50.42,50.35,50.38,85210.0,42.2485,42.2485,42.1898,42.215,85210.0
2016-12-05 14:10:00,50.36,50.36,50.27,50.28,135963.0,42.1982,42.1982,42.1228,42.1312,135963.0
2016-12-05 14:20:00,50.28,50.31,50.27,50.29,95199.0,42.1312,42.1563,42.1228,42.1396,95199.0
2016-12-05 14:30:00,50.28,50.29,50.23,50.26,104040.0,42.1312,42.1396,42.0893,42.1144,104040.0
2016-12-05 14:40:00,50.26,50.28,50.25,50.28,149156.0,42.1144,42.1312,42.106,42.1312,149156.0
2016-12-05 14:50:00,50.27,50.32,50.26,50.29,75676.0,42.1228,42.1647,42.1144,42.1396,75676.0
2016-12-05 15:00:00,50.29,50.35,50.29,50.35,75976.0,42.1396,42.1898,42.1396,42.1898,75976.0
2016-12-05 15:10:00,50.35,50.36,50.32,50.34,101029.0,42.1898,42.1982,42.1647,42.1815,101029.0
2016-12-05 15:20:00,50.34,50.38,50.33,50.34,163074.0,42.1815,42.215,42.1731,42.1815,163074.0
2016-12-05 15:30:00,50.34,50.36,50.31,50.34,184152.0,42.1815,42.1982,42.1563,42.1815,184152.0
2016-12-05 15:40:00,50.35,50.4,50.34,50.39,422678.0,42.1898,42.2317,42.1815,42.2234,422678.0
2016-12-05 15:50:00,50.38,50.4,50.36,50.38,406353.0,42.215,42.2317,42.1982,42.215,406353.0
2016-12-06 09:30:00,50.37,50.37,50.22,50.31,305450.0,42.2066,42.2066,42.0809,42.1563,305450.0
2016-12-06 09:40:00,50.31,50.32,50.21,50.22,146356.0,42.1563,42.1647,42.0725,42.0809,146356.0
2016-12-06 09:50:00,50.23,50.25,50.05,50.08,89738.0,42.0893,42.106,41.9385,41.9636,89738.0
2016-12-06 10:00:00,50.08,50.15,50.07,50.12,91861.0,41.9636,42.0222,41.9552,41.9971,91861.0
2016-12-06 10:10:00,50.12,50.17,50.07,50.16,156560.0,41.9971,42.039,41.9552,42.0306,156560.0
2016-12-06 10:20:00,50.16,50.18,50.12,50.13,136788.0,42.0306,42.0474,41.9971,42.0055,136788.0
2016-12-06 10:30:00,50.13,50.18,50.13,50.16,86364.0,42.0055,42.0474,42.0055,42.0306,86364.0
2016-12-06 10:40:00,50.16,50.19,50.15,50.17,48731.0,42.0306,42.0558,42.0222,42.039,48731.0
2016-12-06 10:50:00,50.17,50.19,50.12,50.18,56140.0,42.039,42.0558,41.9971,42.0474,56140.0
2016-12-06 11:00:00,50.18,50.18,50.1,50.13,84021.0,42.0474,42.0474,41.9804,42.0055,84021.0
2016-12-06 11:10:00,50.14,50.17,50.09,50.17,135022.0,42.0139,42.039,41.972,42.039,135022.0
2016-12-06 11:20:00,50.17,50.22,50.13,50.22,110876.0,42.039,42.0809,42.0055,42.0809,110876.0
2016-12-06 11:30:00,50.22,50.22,50.13,50.14,75586.0,42.0809,42.0809,42.0055,42.0139,75586.0
2016-12-06 11:40:00,50.14,50.19,50.13,50.16,61630.0,42.0139,42.0558,42.0055,42.0306,61630.0
2016-12-06 11:50:00,50.16,50.19,50.14,50.16,61371.0,42.0306,42.0558,42.0139,42.0306,61371.0
2016-12-06 12:00:00,50.16,50.2,50.14,50.19,101669.0,42.0306,42.0641,42.0139,42.0558,101669.0
2016-12-06 12:10:00,50.2,50.21,50.16,50.19,44271.0,42.0641,42.0725,42.0306,42.0558,44271.0
2016-12-06 12:20:00,50.19,50.27,50.18,50.27,58572.0,42.0558,42.1228,42.0474,42.1228,58572.0
2016-12-06 12:30:00,50.28,50.31,50.26,50.26,77143.0,42.1312,42.1563,42.1144,42.1144,77143.0
2016-12-06 12:40:00,50.27,50.35,50.26,50.34,42346.0,42.1228,42.1898,42.1144,42.1815,42346.0
2016-12-06 12:50:00,50.34,50.34,50.27,50.29,65620.0,42.1815,42.1815,42.1228,42.1396,65620.0
2016-12-06 13:00:00,50.29,50.33,50.27,50.28,120044.0,42.1396,42.1731,42.1228,42.1312,120044.0
2016-12-06 13:10:00,50.29,50.34,50.28,50.31,65319.0,42.1396,42.1815,42.1312,42.1563,65319.0
2016-12-06 13:20:00,50.31,50.34,50.29,50.33,30909.0,42.1563,42.1815,42.1396,42.1731,30909.0
2016-12-06 13:30:00,50.33,50.33,50.29,50.29,914659.0,42.1731,42.1731,42.1396,42.1396,914659.0
2016-12-06 13:40:00,50.29,50.29,50.26,50.27,639913.0,42.1396,42.1396,42.1144,42.1228,639913.0
2016-12-06 13:50:00,50.27,50.32,50.26,50.3,246992.0,42.1228,42.1647,42.1144,42.1479,246992.0
2016-12-06 14:00:00,50.29,50.32,50.28,50.3,89251.0,42.1396,42.1647,42.1312,42.1479,89251.0
2016-12-06 14:10:00,50.3,50.32,50.29,50.3,485792.0,42.1479,42.1647,42.1396,42.1479,485792.0
2016-12-06 14:20:00,50.3,50.31,50.25,50.29,251512.0,42.1479,42.1563,42.106,42.1396,251512.0
2016-12-06 14:30:00,50.3,50.34,50.29,50.33,88405.0,42.1479,42.1815,42.1396,42.1731,88405.0
2016-12-06 14:40:00,50.33,50.34,50.31,50.33,47167.0,42.1731,42.1815,42.1563,42.1731,47167.0
2016-12-06 14:50:00,50.33,50.37,50.32,50.36,53053.0,42.1731,42.2066,42.1647,42.1982,53053.0
2016-12-06 15:00:00,50.35,50.36,50.34,50.35,49845.0,42.1898,42.1982,42.1815,42.1898,49845.0
2016-12-06 15:10:00,50.34,50.34,50.29,50.3,84776.0,42.1815,42.1815,42.1396,42.1479,84776.0
2016-12-06 15:20:00,50.31,50.31,50.27,50.3,295503.0,42.1563,42.1563,42.1228,42.1479,295503.0
2016-12-06 15:30:00,50.3,50.34,50.28,50.34,105067.0,42.1479,42.1815,42.1312,42.1815,105067.0
2016-12-06 15:40:00,50.34,50.41,50.33,50.4,209107.0,42.1815,42.2401,42.1731,42.2317,209107.0
2016-12-06 15:50:00,50.39,50.44,50.39,50.41,427725.0,42.2234,42.2652,42.2234,42.2401,427725.0
2016-12-07 09:30:00,50.53,50.66,50.46,50.48,307161.0,42.3407,42.4496,42.282,42.2988,307161.0
2016-12-07 09:40:00,50.48,50.5,50.43,50.47,396994.0,42.2988,42.3155,42.2569,42.2904,396994.0
2016-12-07 09:50:00,50.48,50.61,50.47,50.59,209315.0,42.2988,42.4077,42.2904,42.3909,209315.0
2016-12-07 10:00:00,50.59,50.71,50.59,50.71,256000.0,42.3909,42.4915,42.3909,42.4915,256000.0
2016-12-07 10:10:00,50.71,50.77,50.7,50.74,133965.0,42.4915,42.5418,42.4831,42.5166,133965.0
2016-12-07 10:20:00,50.74,50.78,50.72,50.78,116325.0,42.5166,42.5501,42.4999,42.5501,116325.0
2016-12-07 10:30:00,50.78,50.81,50.67,50.68,165040.0,42.5501,42.5753,42.458,42.4664,165040.0
2016-12-07 10:40:00,50.68,50.69,50.61,50.63,111967.0,42.4664,42.4747,42.4077,42.4245,111967.0
2016-12-07 10:50:00,50.62,50.63,50.58,50.6,65029.0,42.4161,42.4245,42.3826,42.3993,65029.0
2016-12-07 11:00:00,50.6,50.63,50.58,50.62,52366.0,42.3993,42.4245,42.3826,42.4161,52366.0
2016-12-07 11:10:00,50.62,50.64,50.6,50.64,50496.0,42.4161,42.4328,42.3993,42.4328,50496.0
2016-12-07 11:20:00,50.64,50.65,50.56,50.56,59493.0,42.4328,42.4412,42.3658,42.3658,59493.0
2016-12-07 11:30:00,50.56,50.64,50.56,50.63,103848.0,42.3658,42.4328,42.3658,42.4245,103848.0
2016-12-07 11:40:00,50.64,50.67,50.63,50.66,40191.0,42.4328,42.458,42.4245,42.4496,40191.0
2016-12-07 11:50:00,50.67,50.7,50.67,50.68,58893.0,42.458,42.4831,42.458,42.4664,58893.0
2016-12-07 12:00:00,50.68,50.71,50.62,50.69,157756.0,42.4664,42.4915,42.4161,42.4747,157756.0
2016-12-07 12:10:00,50.69,50.71,50.66,50.67,39235.0,42.4747,42.4915,42.4496,42.458,39235.0
2016-12-07 12:20:00,50.67,50.73,50.67,50.71,66849.0,42.458,42.5082,42.458,42.4915,66849.0
2016-12-07 12:30:00,50.71,50.73,50.69,50.7,37204.0,42.4915,42.5082,42.4747,42.4831,37204.0
2016-12-07 12:40:00,50.7,50.75,50.69,50.73,69501.0,42.4831,42.525,42.4747,42.5082,69501.0
2016-12-07 12:50:00,50.72,50.76,50.71,50.75,69680.0,42.4999,42.5334,42.4915,42.525,69680.0
2016-12-07 13:00:00,50.76,50.78,50.73,50.77,136920.0,42.5334,42.5501,42.5082,42.5418,136920.0
2016-12-07 13:10:00,50.78,50.8,50.77,50.8,70100.0,42.5501,42.5669,42.5418,42.5669,70100.0
2016-12-07 13:20:00,50.79,50.93,50.79,50.92,227948.0,42.5585,42.6758,42.5585,42.6675,227948.0
2016-12-07 13:30:00,50.91,50.95,50.9,50.94,78777.0,42.6591,42.6926,42.6507,42.6842,78777.0
2016-12-07 13:40:00,50.93,50.99,50.93,50.98,438128.0,42.6758,42.7261,42.6758,42.7177,438128.0
2016-12-07 13:50:00,50.99,51.09,50.98,51.09,144238.0,42.7261,42.8099,42.7177,42.8099,144238.0
2016-12-07 14:00:00,51.08,51.09,51.02,51.04,99063.0,42.8015,42.8099,42.7512,42.768,99063.0
2016-12-07 14:10:00,51.04,51.07,51.03,51.05,60686.0,42.768,42.7931,42.7596,42.7764,60686.0
2016-12-07 14:20:00,51.06,51.08,51.01,51.02,56630.0,42.7848,42.8015,42.7429,42.7512,56630.0
2016-12-07 14:30:00,51.03,51.03,50.97,50.98,88954.0,42.7596,42.7596,42.7094,42.7177,88954.0
2016-12-07 14:40:00,50.98,50.99,50.95,50.97,90103.0,42.7177,42.7261,42.6926,42.7094,90103.0
2016-12-07 14:50:00,50.97,51.04,50.96,51.03,121111.0,42.7094,42.768,42.701,42.7596,121111.0
2016-12-07 15:00:00,51.04,51.12,51.0,51.09,322780.0,42.768,42.835,42.7345,42.8099,322780.0
2016-12-07 15:10:00,51.1,51.12,51.08,51.11,451555.0,42.8183,42.835,42.8015,42.8267,451555.0
2016-12-07 15:20:00,51.11,51.18,51.09,51.15,215127.0,42.8267,42.8853,42.8099,42.8602,215127.0
2016-12-07 15:30:00,51.14,51.18,51.12,51.16,169718.0,42.8518,42.8853,42.835,42.8686,169718.0
2016-12-07 15:40:00,51.16,51.16,51.08,51.09,310576.0,42.8686,42.8686,42.8015,42.8099,310576.0
2016-12-07 15:50:00,51.09,51.17,51.08,51.15,424496.0,42.8099,42.8769,42.8015,42.8602,424496.0
2016-12-08 09:30:00,51.21,51.37,51.2,51.32,373691.0,42.9105,43.0445,42.9021,43.0026,373691.0
2016-12-08 09:40:00,51.32,51.46,51.31,51.42,204903.0,43.0026,43.1199,42.9942,43.0864,204903.0
2016-12-08 09:50:00,51.43,51.48,51.25,51.31,226843.0,43.0948,43.1367,42.944,42.9942,226843.0
2016-12-08 10:00:00,51.31,51.32,51.21,51.29,137838.0,42.9942,43.0026,42.9105,42.9775,137838.0
2016-12-08 10:10:00,51.28,51.28,51.18,51.27,84582.0,42.9691,42.9691,42.8853,42.9607,84582.0
2016-12-08 10:20:00,51.27,51.31,51.25,51.25,129970.0,42.9607,42.9942,42.944,42.944,129970.0
2016-12-08 10:30:00,51.25,51.3,51.24,51.29,122095.0,42.944,42.9859,42.9356,42.9775,122095.0
2016-12-08 10:40:00,51.29,51.41,51.29,51.36,142869.0,42.9775,43.078,42.9775,43.0361,142869.0
2016-12-08 10:50:00,51.36,51.43,51.35,51.4,88334.0,43.0361,43.0948,43.0278,43.0697,88334.0
2016-12-08 11:00:00,51.4,51.42,51.37,51.37,58390.0,43.0697,43.0864,43.0445,43.0445,58390.0
2016-12-08 11:10:00,51.37,51.38,51.32,51.33,98578.0,43.0445,43.0529,43.0026,43.011,98578.0
2016-12-08 11:20:00,51.34,51.39,51.34,51.38,68173.0,43.0194,43.0613,43.0194,43.0529,68173.0
2016-12-08 11:30:00,51.38,51.38,51.3,51.31,63133.0,43.0529,43.0529,42.9859,42.9942,63133.0
2016-12-08 11:40:00,51.3,51.41,51.29,51.4,94535.0,42.9859,43.078,42.9775,43.0697,94535.0
2016-12-08 11:50:00,51.41,51.44,51.39,51.43,107860.0,43.078,43.1032,43.0613,43.0948,107860.0
2016-12-08 12:00:00,51.43,51.46,51.43,51.46,69173.0,43.0948,43.1199,43.0948,43.1199,69173.0
2016-12-08 12:10:00,51.46,51.51,51.45,51.51,160605.0,43.1199,43.1618,43.1116,43.1618,160605.0
2016-12-08 12:20:00,51.51,51.6,51.5,51.58,139352.0,43.1618,43.2372,43.1535,43.2205,139352.0
2016-12-08 12:30:00,51.57,51.59,51.56,51.57,51929.0,43.2121,43.2289,43.2037,43.2121,51929.0
2016-12-08 12:40:00,51.57,51.61,51.56,51.6,72492.0,43.2121,43.2456,43.2037,43.2372,72492.0
2016-12-08 12:50:00,51.6,51.6,51.55,51.57,51400.0,43.2372,43.2372,43.1954,43.2121,51400.0
2016-12-08 13:00:00,51.56,51.59,51.55,51.59,43237.0,43.2037,43.2289,43.1954,43.2289,43237.0
2016-12-08 13:10:00,51.59,51.62,51.58,51.59,58111.0,43.2289,43.254,43.2205,43.2289,58111.0
2016-12-08 13:20:00,51.59,51.59,51.56,51.58,44276.0,43.2289,43.2289,43.2037,43.2205,44276.0
2016-12-08 13:30:00,51.58,51.62,51.57,51.62,129851.0,43.2205,43.254,43.2121,43.254,129851.0
2016-12-08 13:40:00,51.62,51.64,51.59,51.63,76024.0,43.254,43.2708,43.2289,43.2624,76024.0
2016-12-08 13:50:00,51.64,51.69,51.63,51.67,76273.0,43.2708,43.3127,43.2624,43.2959,76273.0
2016-12-08 14:00:00,51.67,51.67,51.57,51.59,135705.0,43.2959,43.2959,43.2121,43.2289,135705.0
2016-12-08 14:10:00,51.6,51.64,51.57,51.57,139133.0,43.2372,43.2708,43.2121,43.2121,139133.0
2016-12-08 14:20:00,51.58,51.59,51.52,51.55,215281.0,43.2205,43.2289,43.1702,43.1954,215281.0
2016-12-08 14:30:00,51.55,51.57,51.49,51.51,1021820.0,43.1954,43.2121,43.1451,43.1618,1021820.0
2016-12-08 14:40:00,51.5,51.52,51.48,51.5,224407.0,43.1535,43.1702,43.1367,43.1535,224407.0
2016-12-08 14:50:00,51.5,51.57,51.48,51.56,120696.0,43.1535,43.2121,43.1367,43.2037,120696.0
2016-12-08 15:00:00,51.56,51.56,51.52,51.55,136289.0,43.2037,43.2037,43.1702,43.1954,136289.0
2016-12-08 15:10:00,51.54,51.59,51.54,51.57,95348.0,43.187,43.2289,43.187,43.2121,95348.0
2016-12-08 15:20:00,51.56,51.57,51.52,51.52,133677.0,43.2037,43.2121,43.1702,43.1702,133677.0
2016-12-08 15:30:00,51.52,51.56,51.52,51.55,141531.0,43.1702,43.2037,43.1702,43.1954,141531.0
2016-12-08 15:40:00,51.55,51.58,51.52,51.53,215646.0,43.1954,43.2205,43.1702,43.1786,215646.0
2016-12-08 15:50:00,51.53,51.55,51.47,51.51,459759.0,43.1786,43.1954,43.1283,43.1618,459759.0
2016-12-09 09:30:00,51.62,51.62,51.49,51.54,257864.0,43.254,43.254,43.1451,43.187,257864.0
2016-12-09 09:40:00,51.55,51.55,51.47,51.47,182000.0,43.1954,43.1954,43.1283,43.1283,182000.0
2016-12-09 09:50:00,51.47,51.51,51.42,51.42,121493.0,43.1283,43.1618,43.0864,43.0864,121493.0
2016-12-09 10:00:00,51.43,51.45,51.32,51.35,80228.0,43.0948,43.1116,43.0026,43.0278,80228.0
2016-12-09 10:10:00,51.36,51.37,51.29,51.3,75767.0,43.0361,43.0445,42.9775,42.9859,75767.0
2016-12-09 10:20:00,51.3,51.35,51.29,51.32,90737.0,42.9859,43.0278,42.9775,43.0026,90737.0
2016-12-09 10:30:00,51.32,51.45,51.32,51.44,103548.0,43.0026,43.1116,43.0026,43.1032,103548.0
2016-12-09 10:40:00,51.45,51.48,51.43,51.43,99923.0,43.1116,43.1367,43.0948,43.0948,99923.0
2016-12-09 10:50:00,51.44,51.45,51.38,51.4,77947.0,43.1032,43.1116,43.0529,43.0697,77947.0
2016-12-09 11:00:00,51.4,51.4,51.35,51.35,194445.0,43.0697,43.0697,43.0278,43.0278,194445.0
2016-12-09 11:10:00,51.35,51.38,51.35,51.35,79235.0,43.0278,43.0529,43.0278,43.0278,79235.0
2016-12-09 11:20:00,51.36,51.39,51.3,51.32,101902.0,43.0361,43.0613,42.9859,43.0026,101902.0
2016-12-09 11:30:00,51.32,51.41,51.29,51.4,144151.0,43.0026,43.078,42.9775,43.0697,144151.0
2016-12-09 11:40:00,51.4,51.4,51.34,51.36,45497.0,43.0697,43.0697,43.0194,43.0361,45497.0
2016-12-09 11:50:00,51.36,51.36,51.29,51.29,97215.0,43.0361,43.0361,42.9775,42.9775,97215.0
2016-12-09 12:00:00,51.3,51.31,51.26,51.27,83309.0,42.9859,42.9942,42.9524,42.9607,83309.0
2016-12-09 12:10:00,51.27,51.28,51.24,51.26,86754.0,42.9607,42.9691,42.9356,42.9524,86754.0
2016-12-09 12:20:00,51.26,51.3,51.26,51.28,62375.0,42.9524,42.9859,42.9524,42.9691,62375.0
2016-12-09 12:30:00,51.28,51.35,51.28,51.34,56905.0,42.9691,43.0278,42.9691,43.0194,56905.0
2016-12-09 12:40:00,51.33,51.36,51.31,51.36,40380.0,43.011,43.0361,42.9942,43.0361,40380.0
2016-12-09 12:50:00,51.35,51.37,51.34,51.36,44947.0,43.0278,43.0445,43.0194,43.0361,44947.0
2016-12-09 13:00:00,51.36,51.4,51.36,51.37,133268.0,43.0361,43.0697,43.0361,43.0445,133268.0
2016-12-09 13:10:00,51.38,51.4,51.38,51.38,67152.0,43.0529,43.0697,43.0529,43.0529,67152.0
2016-12-09 13:20:00,51.39,51.39,51.34,51.36,57378.0,43.0613,43.0613,43.0194,43.0361,57378.0
2016-12-09 13:30:00,51.36,51.38,51.35,51.36,181635.0,43.0361,43.0529,43.0278,43.0361,181635.0
2016-12-09 13:40:00,51.36,51.37,51.33,51.36,73475.0,43.0361,43.0445,43.011,43.0361,73475.0
2016-12-09 13:50:00,51.35,51.38,51.34,51.35,110528.0,43.0278,43.0529,43.0194,43.0278,110528.0
2016-12-09 14:00:00,51.36,51.39,51.35,51.37,43302.0,43.0361,43.0613,43.0278,43.0445,43302.0
2016-12-09 14:10:00,51.38,51.41,51.37,51.4,68214.0,43.0529,43.078,43.0445,43.0697,68214.0
2016-12-09 14:20:00,51.41,51.41,51.34,51.35,70666.0,43.078,43.078,43.0194,43.0278,70666.0
2016-12-09 14:30:00,51.35,51.37,51.33,51.35,52721.0,43.0278,43.0445,43.011,43.0278,52721.0
2016-12-09 14:40:00,51.34,51.36,51.33,51.34,60250.0,43.0194,43.0361,43.011,43.0194,60250.0
2016-12-09 14:50:00,51.34,51.37,51.34,51.37,87999.0,43.0194,43.0445,43.0194,43.0445,87999.0
2016-12-09 15:00:00,51.37,51.39,51.35,51.37,82491.0,43.0445,43.0613,43.0278,43.0445,82491.0
2016-12-09 15:10:00,51.37,51.44,51.37,51.43,131584.0,43.0445,43.1032,43.0445,43.0948,131584.0
2016-12-09 15:20:00,51.43,51.48,51.43,51.48,75715.0,43.0948,43.1367,43.0948,43.1367,75715.0
2016-12-09 15:30:00,51.47,51.49,51.45,51.46,130713.0,43.1283,43.1451,43.1116,43.1199,130713.0
2016-12-09 15:40:00,51.46,51.48,51.45,51.47,137094.0,43.1199,43.1367,43.1116,43.1283,137094.0
2016-12-09 15:50:00,51.47,51.5,51.45,51.49,537522.0,43.1283,43.1535,43.1116,43.1451,537522.0
2016-12-12 09:30:00,51.57,51.69,51.53,51.55,243875.0,43.2121,43.3127,43.1786,43.1954,243875.0
2016-12-12 09:40:00,51.55,51.65,51.53,51.63,133139.0,43.1954,43.2791,43.1786,43.2624,133139.0
2016-12-12 09:50:00,51.63,51.66,51.54,51.54,259442.0,43.2624,43.2875,43.187,43.187,259442.0
2016-12-12 10:00:00,51.54,51.58,51.49,51.49,54912.0,43.187,43.2205,43.1451,43.1451,54912.0
2016-12-12 10:10:00,51.49,51.49,51.39,51.42,111957.0,43.1451,43.1451,43.0613,43.0864,111957.0
2016-12-12 10:20:00,51.42,51.48,51.41,51.47,157748.0,43.0864,43.1367,43.078,43.1283,157748.0
2016-12-12 10:30:00,51.47,51.52,51.47,51.48,103730.0,43.1283,43.1702,43.1283,43.1367,103730.0
2016-12-12 10:40:00,51.48,51.49,51.38,51.4,97739.0,43.1367,43.1451,43.0529,43.0697,97739.0
2016-12-12 10:50:00,51.4,51.4,51.36,51.37,271220.0,43.0697,43.0697,43.0361,43.0445,271220.0
2016-12-12 11:00:00,51.37,51.41,51.37,51.41,77013.0,43.0445,43.078,43.0445,43.078,77013.0
2016-12-12 11:10:00,51.41,51.47,51.4,51.46,62925.0,43.078,43.1283,43.0697,43.1199,62925.0
2016-12-12 11:20:00,51.45,51.45,51.42,51.42,72742.0,43.1116,43.1116,43.0864,43.0864,72742.0
2016-12-12 11:30:00,51.43,51.49,51.41,51.44,190085.0,43.0948,43.1451,43.078,43.1032,190085.0
2016-12-12 11:40:00,51.44,51.46,51.4,51.43,138545.0,43.1032,43.1199,43.0697,43.0948,138545.0
2016-12-12 11:50:00,51.43,51.44,51.39,51.41,85156.0,43.0948,43.1032,43.0613,43.078,85156.0
2016-12-12 12:00:00,51.4,51.42,51.29,51.3,80472.0,43.0697,43.0864,42.9775,42.9859,80472.0
2016-12-12 12:10:00,51.3,51.37,51.3,51.35,87134.0,42.9859,43.0445,42.9859,43.0278,87134.0
2016-12-12 12:20:00,51.33,51.34,51.3,51.33,47953.0,43.011,43.0194,42.9859,43.011,47953.0
2016-12-12 12:30:00,51.33,51.38,51.32,51.36,41142.0,43.011,43.0529,43.0026,43.0361,41142.0
2016-12-12 12:40:00,51.36,51.36,51.32,51.33,35549.0,43.0361,43.0361,43.0026,43.011,35549.0
2016-12-12 12:50:00,51.34,51.34,51.29,51.32,69917.0,43.0194,43.0194,42.9775,43.0026,69917.0
2016-12-12 13:00:00,51.31,51.33,51.3,51.32,37712.0,42.9942,43.011,42.9859,43.0026,37712.0
2016-12-12 13:10:00,51.33,51.33,51.28,51.32,32599.0,43.011,43.011,42.9691,43.0026,32599.0
2016-12-12 13:20:00,51.32,51.33,51.29,51.29,28464.0,43.0026,43.011,42.9775,42.9775,28464.0
2016-12-12 13:30:00,51.29,51.32,51.28,51.28,57386.0,42.9775,43.0026,42.9691,42.9691,57386.0
2016-12-12 13:40:00,51.29,51.31,51.28,51.31,82290.0,42.9775,42.9942,42.9691,42.9942,82290.0
2016-12-12 13:50:00,51.31,51.31,51.27,51.29,50033.0,42.9942,42.9942,42.9607,42.9775,50033.0
2016-12-12 14:00:00,51.29,51.35,51.28,51.35,126459.0,42.9775,43.0278,42.9691,43.0278,126459.0
2016-12-12 14:10:00,51.34,51.39,51.33,51.37,86030.0,43.0194,43.0613,43.011,43.0445,86030.0
2016-12-12 14:20:00,51.37,51.39,51.31,51.32,138929.0,43.0445,43.0613,42.9942,43.0026,138929.0
2016-12-12 14:30:00,51.32,51.36,51.31,51.31,72452.0,43.0026,43.0361,42.9942,42.9942,72452.0
2016-12-12 14:40:00,51.31,51.32,51.29,51.29,81387.0,42.9942,43.0026,42.9775,42.9775,81387.0
2016-12-12 14:50:00,51.28,51.31,51.27,51.3,90459.0,42.9691,42.9942,42.9607,42.9859,90459.0
2016-12-12 15:00:00,51.3,51.33,51.29,51.33,65715.0,42.9859,43.011,42.9775,43.011,65715.0
2016-12-12 15:10:00,51.33,51.34,51.27,51.28,58635.0,43.011,43.0194,42.9607,42.9691,58635.0
2016-12-12 15:20:00,51.28,51.32,51.28,51.29,139310.0,42.9691,43.0026,42.9691,42.9775,139310.0
2016-12-12 15:30:00,51.28,51.29,51.26,51.28,187920.0,42.9691,42.9775,42.9524,42.9691,187920.0
2016-12-12 15:40:00,51.27,51.29,51.26,51.26,155482.0,42.9607,42.9775,42.9524,42.9524,155482.0
2016-12-12 15:50:00,51.27,51.31,51.24,51.28,449093.0,42.9607,42.9942,42.9356,42.9691,449093.0
2016-12-13 09:30:00,51.46,51.49,51.34,51.45,304987.0,43.1199,43.1451,43.0194,43.1116,304987.0
2016-12-13 09:40:00,51.44,51.46,51.33,51.36,216252.0,43.1032,43.1199,43.011,43.0361,216252.0
2016-12-13 09:50:00,51.37,51.38,51.19,51.2,327003.0,43.0445,43.0529,42.8937,42.9021,327003.0
2016-12-13 10:00:00,51.2,51.2,51.1,51.12,147717.0,42.9021,42.9021,42.8183,42.835,147717.0
2016-12-13 10:10:00,51.13,51.19,51.1,51.1,317370.0,42.8434,42.8937,42.8183,42.8183,317370.0
2016-12-13 10:20:00,51.1,51.11,50.98,50.98,60247.0,42.8183,42.8267,42.7177,42.7177,60247.0
2016-12-13 10:30:00,50.98,50.98,50.89,50.98,228059.0,42.7177,42.7177,42.6423,42.7177,228059.0
2016-12-13 10:40:00,50.98,50.98,50.89,50.9,216654.0,42.7177,42.7177,42.6423,42.6507,216654.0
2016-12-13 10:50:00,50.9,50.98,50.87,50.97,202848.0,42.6507,42.7177,42.6256,42.7094,202848.0
2016-12-13 11:00:00,50.97,51.05,50.95,51.03,165428.0,42.7094,42.7764,42.6926,42.7596,165428.0
2016-12-13 11:10:00,51.03,51.03,50.97,50.99,64952.0,42.7596,42.7596,42.7094,42.7261,64952.0
2016-12-13 11:20:00,51.0,51.09,51.0,51.06,61351.0,42.7345,42.8099,42.7345,42.7848,61351.0
2016-12-13 11:30:00,51.06,51.09,51.05,51.09,53678.0,42.7848,42.8099,42.7764,42.8099,53678.0
2016-12-13 11:40:00,51.09,51.11,51.05,51.05,24263.0,42.8099,42.8267,42.7764,42.7764,24263.0
2016-12-13 11:50:00,51.05,51.08,51.01,51.08,70323.0,42.7764,42.8015,42.7429,42.8015,70323.0
2016-12-13 12:00:00,51.08,51.14,51.06,51.14,43723.0,42.8015,42.8518,42.7848,42.8518,43723.0
2016-12-13 12:10:00,51.14,51.14,51.1,51.11,45384.0,42.8518,42.8518,42.8183,42.8267,45384.0
2016-12-13 12:20:00,51.11,51.15,51.1,51.14,160766.0,42.8267,42.8602,42.8183,42.8518,160766.0
2016-12-13 12:30:00,51.14,51.14,51.11,51.13,44988.0,42.8518,42.8518,42.8267,42.8434,44988.0
2016-12-13 12:40:00,51.14,51.17,51.13,51.15,42914.0,42.8518,42.8769,42.8434,42.8602,42914.0
2016-12-13 12:50:00,51.15,51.17,51.13,51.13,49086.0,42.8602,42.8769,42.8434,42.8434,49086.0
2016-12-13 13:00:00,51.13,51.19,51.12,51.18,93001.0,42.8434,42.8937,42.835,42.8853,93001.0
2016-12-13 13:10:00,51.18,51.23,51.17,51.23,49461.0,42.8853,42.9272,42.8769,42.9272,49461.0
2016-12-13 13:20:00,51.23,51.25,51.22,51.24,50011.0,42.9272,42.944,42.9188,42.9356,50011.0
2016-12-13 13:30:00,51.24,51.24,51.15,51.16,52270.0,42.9356,42.9356,42.8602,42.8686,52270.0
2016-12-13 13:40:00,51.17,51.21,51.13,51.16,31535.0,42.8769,42.9105,42.8434,42.8686,31535.0
2016-12-13 13:50:00,51.16,51.18,51.15,51.18,58192.0,42.8686,42.8853,42.8602,42.8853,58192.0
2016-12-13 14:00:00,51.18,51.18,51.15,51.15,32433.0,42.8853,42.8853,42.8602,42.8602,32433.0
2016-12-13 14:10:00,51.14,51.15,51.11,51.12,40144.0,42.8518,42.8602,42.8267,42.835,40144.0
2016-12-13 14:20:00,51.12,51.15,51.11,51.13,36618.0,42.835,42.8602,42.8267,42.8434,36618.0
2016-12-13 14:30:00,51.12,51.16,51.11,51.16,109480.0,42.835,42.8686,42.8267,42.8686,109480.0
2016-12-13 14:40:00,51.15,51.19,51.14,51.18,47701.0,42.8602,42.8937,42.8518,42.8853,47701.0
2016-12-13 14:50:00,51.18,51.2,51.16,51.16,35285.0,42.8853,42.9021,42.8686,42.8686,35285.0
2016-12-13 15:00:00,51.16,51.2,51.16,51.17,71416.0,42.8686,42.9021,42.8686,42.8769,71416.0
2016-12-13 15:10:00,51.17,51.17,51.12,51.14,81197.0,42.8769,42.8769,42.835,42.8518,81197.0
2016-12-13 15:20:00,51.13,51.17,51.11,51.17,64251.0,42.8434,42.8769,42.8267,42.8769,64251.0
2016-12-13 15:30:00,51.16,51.22,51.15,51.2,145890.0,42.8686,42.9188,42.8602,42.9021,145890.0
2016-12-13 15:40:00,51.2,51.22,51.15,51.16,195744.0,42.9021,42.9188,42.8602,42.8686,195744.0
2016-12-13 15:50:00,51.16,51.18,51.14,51.17,349661.0,42.8686,42.8853,42.8518,42.8769,349661.0
2016-12-14 09:30:00,51.18,51.25,51.05,51.25,250736.0,42.8853,42.944,42.7764,42.944,250736.0
2016-12-14 09:40:00,51.24,51.25,51.05,51.14,147468.0,42.9356,42.944,42.7764,42.8518,147468.0
2016-12-14 09:50:00,51.14,51.14,51.02,51.02,100559.0,42.8518,42.8518,42.7512,42.7512,100559.0
2016-12-14 10:00:00,51.02,51.07,50.97,50.99,89002.0,42.7512,42.7931,42.7094,42.7261,89002.0
2016-12-14 10:10:00,50.99,51.07,50.98,50.98,149569.0,42.7261,42.7931,42.7177,42.7177,149569.0
2016-12-14 10:20:00,50.98,51.06,50.98,51.05,197345.0,42.7177,42.7848,42.7177,42.7764,197345.0
2016-12-14 10:30:00,51.05,51.13,51.04,51.05,157273.0,42.7764,42.8434,42.768,42.7764,157273.0
2016-12-14 10:40:00,51.05,51.06,51.0,51.03,58464.0,42.7764,42.7848,42.7345,42.7596,58464.0
2016-12-14 10:50:00,51.02,51.03,50.96,50.98,993641.0,42.7512,42.7596,42.701,42.7177,993641.0
2016-12-14 11:00:00,50.98,51.02,50.96,50.98,291491.0,42.7177,42.7512,42.701,42.7177,291491.0
2016-12-14 11:10:00,50.98,51.03,50.94,50.98,650642.0,42.7177,42.7596,42.6842,42.7177,650642.0
2016-12-14 11:20:00,50.98,51.04,50.96,51.0,412065.0,42.7177,42.768,42.701,42.7345,412065.0
2016-12-14 11:30:00,51.0,51.0,50.9,50.9,179451.0,42.7345,42.7345,42.6507,42.6507,179451.0
2016-12-14 11:40:00,50.91,50.91,50.85,50.9,72289.0,42.6591,42.6591,42.6088,42.6507,72289.0
2016-12-14 11:50:00,50.9,50.93,50.86,50.87,29148.0,42.6507,42.6758,42.6172,42.6256,29148.0
2016-12-14 12:00:00,50.88,51.02,50.88,51.01,136120.0,42.6339,42.7512,42.6339,42.7429,136120.0
2016-12-14 12:10:00,51.01,51.04,51.0,51.02,261041.0,42.7429,42.768,42.7345,42.7512,261041.0
2016-12-14 12:20:00,51.01,51.06,51.01,51.04,40713.0,42.7429,42.7848,42.7429,42.768,40713.0
2016-12-14 12:30:00,51.05,51.12,51.04,51.1,77154.0,42.7764,42.835,42.768,42.8183,77154.0
2016-12-14 12:40:00,51.1,51.13,51.09,51.12,19579.0,42.8183,42.8434,42.8099,42.835,19579.0
2016-12-14 12:50:00,51.12,51.13,51.09,51.1,87963.0,42.835,42.8434,42.8099,42.8183,87963.0
2016-12-14 13:00:00,51.09,51.17,51.09,51.16,46739.0,42.8099,42.8769,42.8099,42.8686,46739.0
2016-12-14 13:10:00,51.15,51.16,51.1,51.15,67177.0,42.8602,42.8686,42.8183,42.8602,67177.0
2016-12-14 13:20:00,51.15,51.18,51.13,51.16,42732.0,42.8602,42.8853,42.8434,42.8686,42732.0
2016-12-14 13:30:00,51.17,51.18,51.13,51.13,30864.0,42.8769,42.8853,42.8434,42.8434,30864.0
2016-12-14 13:40:00,51.14,51.16,51.12,51.15,56045.0,42.8518,42.8686,42.835,42.8602,56045.0
2016-12-14 13:50:00,51.15,51.2,51.13,51.19,99274.0,42.8602,42.9021,42.8434,42.8937,99274.0
2016-12-14 14:00:00,51.2,51.26,51.03,51.15,343313.0,42.9021,42.9524,42.7596,42.8602,343313.0
2016-12-14 14:10:00,51.14,51.15,50.92,51.02,406310.0,42.8518,42.8602,42.6675,42.7512,406310.0
2016-12-14 14:20:00,51.03,51.04,50.82,50.83,250565.0,42.7596,42.768,42.5837,42.592,250565.0
2016-12-14 14:30:00,50.83,50.99,50.82,50.99,309675.0,42.592,42.7261,42.5837,42.7261,309675.0
2016-12-14 14:40:00,50.99,51.04,50.94,50.97,208261.0,42.7261,42.768,42.6842,42.7094,208261.0
2016-12-14 14:50:00,50.98,50.98,50.76,50.77,282406.0,42.7177,42.7177,42.5334,42.5418,282406.0
2016-12-14 15:00:00,50.77,50.84,50.64,50.65,313608.0,42.5418,42.6004,42.4328,42.4412,313608.0
2016-12-14 15:10:00,50.64,50.66,50.5,50.58,341506.0,42.4328,42.4496,42.3155,42.3826,341506.0
2016-12-14 15:20:00,50.57,50.64,50.55,50.62,245982.0,42.3742,42.4328,42.3574,42.4161,245982.0
2016-12-14 15:30:00,50.62,50.81,50.62,50.78,350934.0,42.4161,42.5753,42.4161,42.5501,350934.0
2016-12-14 15:40:00,50.78,50.79,50.59,50.61,296915.0,42.5501,42.5585,42.3909,42.4077,296915.0
2016-12-14 15:50:00,50.6,50.6,50.49,50.56,889261.0,42.3993,42.3993,42.3071,42.3658,889261.0
2016-12-15 09:30:00,50.4,50.47,50.31,50.44,418029.0,42.2317,42.2904,42.1563,42.2652,418029.0
2016-12-15 09:40:00,50.44,50.61,50.4,50.6,313024.0,42.2652,42.4077,42.2317,42.3993,313024.0
2016-12-15 09:50:00,50.61,50.76,50.6,50.75,203236.0,42.4077,42.5334,42.3993,42.525,203236.0
2016-12-15 10:00:00,50.76,50.85,50.75,50.8,141505.0,42.5334,42.6088,42.525,42.5669,141505.0
2016-12-15 10:10:00,50.81,50.83,50.7,50.72,262455.0,42.5753,42.592,42.4831,42.4999,262455.0
2016-12-15 10:20:00,50.72,50.81,50.71,50.79,321801.0,42.4999,42.5753,42.4915,42.5585,321801.0
2016-12-15 10:30:00,50.79,50.94,50.79,50.93,189595.0,42.5585,42.6842,42.5585,42.6758,189595.0
2016-12-15 10:40:00,50.94,50.95,50.83,50.87,80334.0,42.6842,42.6926,42.592,42.6256,80334.0
2016-12-15 10:50:00,50.88,50.94,50.86,50.9,78674.0,42.6339,42.6842,42.6172,42.6507,78674.0
2016-12-15 11:00:00,50.9,51.0,50.89,50.99,91506.0,42.6507,42.7345,42.6423,42.7261,91506.0
2016-12-15 11:10:00,51.0,51.04,50.99,51.0,139891.0,42.7345,42.768,42.7261,42.7345,139891.0
2016-12-15 11:20:00,51.01,51.02,50.9,50.93,81691.0,42.7429,42.7512,42.6507,42.6758,81691.0
2016-12-15 11:30:00,50.93,50.96,50.9,50.96,49113.0,42.6758,42.701,42.6507,42.701,49113.0
2016-12-15 11:40:00,50.96,50.97,50.89,50.92,46498.0,42.701,42.7094,42.6423,42.6675,46498.0
2016-12-15 11:50:00,50.93,50.96,50.88,50.96,169460.0,42.6758,42.701,42.6339,42.701,169460.0
2016-12-15 12:00:00,50.95,50.97,50.93,50.97,65268.0,42.6926,42.7094,42.6758,42.7094,65268.0
2016-12-15 12:10:00,50.98,51.0,50.95,50.98,42879.0,42.7177,42.7345,42.6926,42.7177,42879.0
2016-12-15 12:20:00,50.99,50.99,50.93,50.98,54530.0,42.7261,42.7261,42.6758,42.7177,54530.0
2016-12-15 12:30:00,50.97,50.97,50.89,50.89,42757.0,42.7094,42.7094,42.6423,42.6423,42757.0
2016-12-15 12:40:00,50.89,50.97,50.89,50.97,87784.0,42.6423,42.7094,42.6423,42.7094,87784.0
2016-12-15 12:50:00,50.97,50.97,50.91,50.94,48074.0,42.7094,42.7094,42.6591,42.6842,48074.0
2016-12-15 13:00:00,50.94,51.01,50.94,50.98,48989.0,42.6842,42.7429,42.6842,42.7177,48989.0
2016-12-15 13:10:00,50.99,51.0,50.96,50.97,88554.0,42.7261,42.7345,42.701,42.7094,88554.0
2016-12-15 13:20:00,50.98,50.99,50.93,50.95,62743.0,42.7177,42.7261,42.6758,42.6926,62743.0
2016-12-15 13:30:00,50.95,50.96,50.89,50.91,56281.0,42.6926,42.701,42.6423,42.6591,56281.0
2016-12-15 13:40:00,50.9,50.92,50.82,50.83,48985.0,42.6507,42.6675,42.5837,42.592,48985.0
2016-12-15 13:50:00,50.83,50.85,50.77,50.8,62438.0,42.592,42.6088,42.5418,42.5669,62438.0
2016-12-15 14:00:00,50.8,50.86,50.78,50.85,92960.0,42.5669,42.6172,42.5501,42.6088,92960.0
2016-12-15 14:10:00,50.84,50.86,50.82,50.84,38850.0,42.6004,42.6172,42.5837,42.6004,38850.0
2016-12-15 14:20:00,50.84,50.85,50.77,50.83,36078.0,42.6004,42.6088,42.5418,42.592,36078.0
2016-12-15 14:30:00,50.83,50.88,50.82,50.86,103964.0,42.592,42.6339,42.5837,42.6172,103964.0
2016-12-15 14:40:00,50.87,50.88,50.84,50.86,58663.0,42.6256,42.6339,42.6004,42.6172,58663.0
2016-12-15 14:50:00,50.86,50.9,50.84,50.84,81415.0,42.6172,42.6507,42.6004,42.6004,81415.0
2016-12-15 15:00:00,50.85,50.88,50.82,50.83,80700.0,42.6088,42.6339,42.5837,42.592,80700.0
2016-12-15 15:10:00,50.82,50.85,50.8,50.84,61023.0,42.5837,42.6088,42.5669,42.6004,61023.0
2016-12-15 15:20:00,50.85,50.86,50.8,50.81,112447.0,42.6088,42.6172,42.5669,42.5753,112447.0
2016-12-15 15:30:00,50.81,50.86,50.8,50.83,215520.0,42.5753,42.6172,42.5669,42.592,215520.0
2016-12-15 15:40:00,50.83,50.89,50.82,50.83,219594.0,42.592,42.6423,42.5837,42.592,219594.0
2016-12-15 15:50:00,50.83,50.94,50.83,50.91,1196743.0,42.592,42.6842,42.592,42.6591,1196743.0
2016-12-16 09:30:00,50.79,50.79,50.45,50.47,304122.0,42.8405,42.8405,42.5537,42.5706,304122.0
2016-12-16 09:40:00,50.47,50.54,50.43,50.43,172301.0,42.5706,42.6297,42.5369,42.5369,172301.0
2016-12-16 09:50:00,50.42,50.42,50.33,50.4,132487.0,42.5284,42.5284,42.4525,42.5116,132487.0
2016-12-16 10:00:00,50.4,50.41,50.36,50.4,329462.0,42.5116,42.52,42.4778,42.5116,329462.0
2016-12-16 10:10:00,50.4,50.48,50.4,50.46,125204.0,42.5116,42.5791,42.5116,42.5622,125204.0
2016-12-16 10:20:00,50.45,50.49,50.44,50.47,167539.0,42.5537,42.5875,42.5453,42.5706,167539.0
2016-12-16 10:30:00,50.47,50.47,50.41,50.47,59329.0,42.5706,42.5706,42.52,42.5706,59329.0
2016-12-16 10:40:00,50.48,50.5,50.44,50.44,111976.0,42.5791,42.5959,42.5453,42.5453,111976.0
2016-12-16 10:50:00,50.43,50.44,50.4,50.4,74761.0,42.5369,42.5453,42.5116,42.5116,74761.0
2016-12-16 11:00:00,50.4,50.41,50.34,50.4,61505.0,42.5116,42.52,42.461,42.5116,61505.0
2016-12-16 11:10:00,50.4,50.48,50.39,50.47,78255.0,42.5116,42.5791,42.5031,42.5706,78255.0
2016-12-16 11:20:00,50.47,50.49,50.41,50.41,67252.0,42.5706,42.5875,42.52,42.52,67252.0
2016-12-16 11:30:00,50.42,50.46,50.4,50.41,56139.0,42.5284,42.5622,42.5116,42.52,56139.0
2016-12-16 11:40:00,50.41,50.45,50.4,50.45,97505.0,42.52,42.5537,42.5116,42.5537,97505.0
2016-12-16 11:50:00,50.45,50.49,50.43,50.48,52432.0,42.5537,42.5875,42.5369,42.5791,52432.0
2016-12-16 12:00:00,50.48,50.5,50.46,50.49,25719.0,42.5791,42.5959,42.5622,42.5875,25719.0
2016-12-16 12:10:00,50.49,50.49,50.41,50.41,32536.0,42.5875,42.5875,42.52,42.52,32536.0
2016-12-16 12:20:00,50.41,50.45,50.4,50.42,50428.0,42.52,42.5537,42.5116,42.5284,50428.0
2016-12-16 12:30:00,50.41,50.43,50.4,50.41,69373.0,42.52,42.5369,42.5116,42.52,69373.0
2016-12-16 12:40:00,50.41,50.43,50.38,50.41,20820.0,42.52,42.5369,42.4947,42.52,20820.0
2016-12-16 12:50:00,50.41,50.41,50.34,50.37,51616.0,42.52,42.52,42.461,42.4863,51616.0
2016-12-16 13:00:00,50.37,50.38,50.32,50.33,22020.0,42.4863,42.4947,42.4441,42.4525,22020.0
2016-12-16 13:10:00,50.34,50.34,50.3,50.32,30845.0,42.461,42.461,42.4272,42.4441,30845.0
2016-12-16 13:20:00,50.32,50.34,50.3,50.32,32758.0,42.4441,42.461,42.4272,42.4441,32758.0
2016-12-16 13:30:00,50.32,50.37,50.31,50.37,40271.0,42.4441,42.4863,42.4357,42.4863,40271.0
2016-12-16 13:40:00,50.37,50.39,50.35,50.36,41143.0,42.4863,42.5031,42.4694,42.4778,41143.0
2016-12-16 13:50:00,50.36,50.37,50.33,50.34,51126.0,42.4778,42.4863,42.4525,42.461,51126.0
2016-12-16 14:00:00,50.33,50.34,50.29,50.34,57082.0,42.4525,42.461,42.4188,42.461,57082.0
2016-12-16 14:10:00,50.34,50.35,50.31,50.33,50675.0,42.461,42.4694,42.4357,42.4525,50675.0
2016-12-16 14:20:00,50.32,50.35,50.3,50.34,54495.0,42.4441,42.4694,42.4272,42.461,54495.0
2016-12-16 14:30:00,50.34,50.36,50.33,50.33,90820.0,42.461,42.4778,42.4525,42.4525,90820.0
2016-12-16 14:40:00,50.34,50.4,50.33,50.39,76324.0,42.461,42.5116,42.4525,42.5031,76324.0
2016-12-16 14:50:00,50.39,50.42,50.37,50.4,71634.0,42.5031,42.5284,42.4863,42.5116,71634.0
2016-12-16 15:00:00,50.4,50.42,50.38,50.4,111012.0,42.5116,42.5284,42.4947,42.5116,111012.0
2016-12-16 15:10:00,50.39,50.4,50.35,50.38,120759.0,42.5031,42.5116,42.4694,42.4947,120759.0
2016-12-16 15:20:00,50.38,50.4,50.35,50.38,186763.0,42.4947,42.5116,42.4694,42.4947,186763.0
2016-12-16 15:30:00,50.39,50.41,50.35,50.36,233508.0,42.5031,42.52,42.4694,42.4778,233508.0
2016-12-16 15:40:00,50.36,50.43,50.33,50.42,308018.0,42.4778,42.5369,42.4525,42.5284,308018.0
2016-12-16 15:50:00,50.42,50.43,50.36,50.39,955072.0,42.5284,42.5369,42.4778,42.5031,955072.0
2016-12-19 09:30:00,50.27,50.46,50.22,50.39,171742.0,42.4019,42.5622,42.3597,42.5031,171742.0
2016-12-19 09:40:00,50.38,50.46,50.34,50.37,164969.0,42.4947,42.5622,42.461,42.4863,164969.0
2016-12-19 09:50:00,50.36,50.38,50.29,50.3,113187.0,42.4778,42.4947,42.4188,42.4272,113187.0
2016-12-19 10:00:00,50.3,50.33,50.26,50.3,63461.0,42.4272,42.4525,42.3935,42.4272,63461.0
2016-12-19 10:10:00,50.3,50.33,50.28,50.32,33376.0,42.4272,42.4525,42.4104,42.4441,33376.0
2016-12-19 10:20:00,50.31,50.32,50.25,50.27,45388.0,42.4357,42.4441,42.3851,42.4019,45388.0
2016-12-19 10:30:00,50.27,50.33,50.26,50.28,81783.0,42.4019,42.4525,42.3935,42.4104,81783.0
2016-12-19 10:40:00,50.29,50.31,50.24,50.27,42679.0,42.4188,42.4357,42.3766,42.4019,42679.0
2016-12-19 10:50:00,50.27,50.28,50.2,50.25,56236.0,42.4019,42.4104,42.3429,42.3851,56236.0
2016-12-19 11:00:00,50.25,50.31,50.23,50.29,106009.0,42.3851,42.4357,42.3682,42.4188,106009.0
2016-12-19 11:10:00,50.29,50.3,50.23,50.24,91573.0,42.4188,42.4272,42.3682,42.3766,91573.0
2016-12-19 11:20:00,50.23,50.23,50.15,50.18,171506.0,42.3682,42.3682,42.3007,42.326,171506.0
2016-12-19 11:30:00,50.19,50.2,50.14,50.17,83318.0,42.3344,42.3429,42.2923,42.3176,83318.0
2016-12-19 11:40:00,50.16,50.18,50.13,50.14,147950.0,42.3091,42.326,42.2838,42.2923,147950.0
2016-12-19 11:50:00,50.14,50.18,50.13,50.15,43967.0,42.2923,42.326,42.2838,42.3007,43967.0
2016-12-19 12:00:00,50.14,50.17,50.13,50.16,53789.0,42.2923,42.3176,42.2838,42.3091,53789.0
2016-12-19 12:10:00,50.16,50.18,50.15,50.15,73742.0,42.3091,42.326,42.3007,42.3007,73742.0
2016-12-19 12:20:00,50.16,50.2,50.15,50.16,65068.0,42.3091,42.3429,42.3007,42.3091,65068.0
2016-12-19 12:30:00,50.16,50.19,50.15,50.17,36456.0,42.3091,42.3344,42.3007,42.3176,36456.0
2016-12-19 12:40:00,50.17,50.21,50.16,50.21,33030.0,42.3176,42.3513,42.3091,42.3513,33030.0
2016-12-19 12:50:00,50.21,50.22,50.18,50.21,31708.0,42.3513,42.3597,42.326,42.3513,31708.0
2016-12-19 13:00:00,50.21,50.24,50.2,50.23,36601.0,42.3513,42.3766,42.3429,42.3682,36601.0
2016-12-19 13:10:00,50.23,50.24,50.22,50.22,44085.0,42.3682,42.3766,42.3597,42.3597,44085.0
2016-12-19 13:20:00,50.22,50.24,50.2,50.23,56159.0,42.3597,42.3766,42.3429,42.3682,56159.0
2016-12-19 13:30:00,50.23,50.26,50.18,50.19,31656.0,42.3682,42.3935,42.326,42.3344,31656.0
2016-12-19 13:40:00,50.18,50.2,50.16,50.19,39688.0,42.326,42.3429,42.3091,42.3344,39688.0
2016-12-19 13:50:00,50.19,50.23,50.18,50.23,38570.0,42.3344,42.3682,42.326,42.3682,38570.0
2016-12-19 14:00:00,50.23,50.25,50.21,50.23,44103.0,42.3682,42.3851,42.3513,42.3682,44103.0
2016-12-19 14:10:00,50.23,50.28,50.22,50.26,46917.0,42.3682,42.4104,42.3597,42.3935,46917.0
2016-12-19 14:20:00,50.25,50.29,50.25,50.28,65843.0,42.3851,42.4188,42.3851,42.4104,65843.0
2016-12-19 14:30:00,50.27,50.28,50.24,50.26,56468.0,42.4019,42.4104,42.3766,42.3935,56468.0
2016-12-19 14:40:00,50.27,50.28,50.25,50.27,68072.0,42.4019,42.4104,42.3851,42.4019,68072.0
2016-12-19 14:50:00,50.26,50.27,50.23,50.24,35438.0,42.3935,42.4019,42.3682,42.3766,35438.0
2016-12-19 15:00:00,50.24,50.3,50.23,50.28,55102.0,42.3766,42.4272,42.3682,42.4104,55102.0
2016-12-19 15:10:00,50.28,50.28,50.24,50.24,58830.0,42.4104,42.4104,42.3766,42.3766,58830.0
2016-12-19 15:20:00,50.23,50.26,50.21,50.25,60864.0,42.3682,42.3935,42.3513,42.3851,60864.0
2016-12-19 15:30:00,50.25,50.26,50.24,50.26,89340.0,42.3851,42.3935,42.3766,42.3935,89340.0
2016-12-19 15:40:00,50.25,50.26,50.22,50.23,144455.0,42.3851,42.3935,42.3597,42.3682,144455.0
2016-12-19 15:50:00,50.23,50.33,50.22,50.31,211388.0,42.3682,42.4525,42.3597,42.4357,211388.0
2016-12-20 09:30:00,50.26,50.35,50.14,50.15,265740.0,42.3935,42.4694,42.2923,42.3007,265740.0
2016-12-20 09:40:00,50.16,50.33,50.09,50.25,155467.0,42.3091,42.4525,42.2501,42.3851,155467.0
2016-12-20 09:50:00,50.26,50.34,50.26,50.33,175582.0,42.3935,42.461,42.3935,42.4525,175582.0
2016-12-20 10:00:00,50.33,50.35,50.3,50.32,213048.0,42.4525,42.4694,42.4272,42.4441,213048.0
2016-12-20 10:10:00,50.32,50.33,50.25,50.27,88954.0,42.4441,42.4525,42.3851,42.4019,88954.0
2016-12-20 10:20:00,50.28,50.32,50.25,50.28,114126.0,42.4104,42.4441,42.3851,42.4104,114126.0
2016-12-20 10:30:00,50.29,50.33,50.28,50.3,72563.0,42.4188,42.4525,42.4104,42.4272,72563.0
2016-12-20 10:40:00,50.29,50.33,50.28,50.33,77789.0,42.4188,42.4525,42.4104,42.4525,77789.0
2016-12-20 10:50:00,50.33,50.36,50.3,50.31,283909.0,42.4525,42.4778,42.4272,42.4357,283909.0
2016-12-20 11:00:00,50.31,50.33,50.27,50.32,159792.0,42.4357,42.4525,42.4019,42.4441,159792.0
2016-12-20 11:10:00,50.33,50.38,50.32,50.36,70197.0,42.4525,42.4947,42.4441,42.4778,70197.0
2016-12-20 11:20:00,50.37,50.39,50.32,50.37,71288.0,42.4863,42.5031,42.4441,42.4863,71288.0
2016-12-20 11:30:00,50.37,50.37,50.32,50.34,73180.0,42.4863,42.4863,42.4441,42.461,73180.0
2016-12-20 11:40:00,50.34,50.34,50.29,50.32,60566.0,42.461,42.461,42.4188,42.4441,60566.0
2016-12-20 11:50:00,50.32,50.32,50.26,50.26,144281.0,42.4441,42.4441,42.3935,42.3935,144281.0
2016-12-20 12:00:00,50.26,50.3,50.24,50.28,92878.0,42.3935,42.4272,42.3766,42.4104,92878.0
2016-12-20 12:10:00,50.28,50.31,50.28,50.29,68820.0,42.4104,42.4357,42.4104,42.4188,68820.0
2016-12-20 12:20:00,50.29,50.33,50.28,50.3,47215.0,42.4188,42.4525,42.4104,42.4272,47215.0
2016-12-20 12:30:00,50.3,50.33,50.3,50.3,44534.0,42.4272,42.4525,42.4272,42.4272,44534.0
2016-12-20 12:40:00,50.3,50.35,50.28,50.33,36480.0,42.4272,42.4694,42.4104,42.4525,36480.0
2016-12-20 12:50:00,50.33,50.35,50.32,50.34,44089.0,42.4525,42.4694,42.4441,42.461,44089.0
2016-12-20 13:00:00,50.33,50.38,50.32,50.38,39817.0,42.4525,42.4947,42.4441,42.4947,39817.0
2016-12-20 13:10:00,50.37,50.38,50.34,50.37,83194.0,42.4863,42.4947,42.461,42.4863,83194.0
2016-12-20 13:20:00,50.36,50.38,50.34,50.37,48835.0,42.4778,42.4947,42.461,42.4863,48835.0
2016-12-20 13:30:00,50.38,50.39,50.37,50.37,64656.0,42.4947,42.5031,42.4863,42.4863,64656.0
2016-12-20 13:40:00,50.37,50.39,50.35,50.38,72307.0,42.4863,42.5031,42.4694,42.4947,72307.0
2016-12-20 13:50:00,50.37,50.4,50.36,50.38,62759.0,42.4863,42.5116,42.4778,42.4947,62759.0
2016-12-20 14:00:00,50.39,50.39,50.35,50.37,45567.0,42.5031,42.5031,42.4694,42.4863,45567.0
2016-12-20 14:10:00,50.37,50.39,50.36,50.37,54768.0,42.4863,42.5031,42.4778,42.4863,54768.0
2016-12-20 14:20:00,50.38,50.38,50.35,50.35,52960.0,42.4947,42.4947,42.4694,42.4694,52960.0
2016-12-20 14:30:00,50.35,50.36,50.28,50.32,99351.0,42.4694,42.4778,42.4104,42.4441,99351.0
2016-12-20 14:40:00,50.32,50.36,50.31,50.35,81547.0,42.4441,42.4778,42.4357,42.4694,81547.0
2016-12-20 14:50:00,50.34,50.38,50.32,50.36,157639.0,42.461,42.4947,42.4441,42.4778,157639.0
2016-12-20 15:00:00,50.35,50.37,50.35,50.36,84925.0,42.4694,42.4863,42.4694,42.4778,84925.0
2016-12-20 15:10:00,50.36,50.36,50.32,50.34,385227.0,42.4778,42.4778,42.4441,42.461,385227.0
2016-12-20 15:20:00,50.33,50.34,50.29,50.31,86132.0,42.4525,42.461,42.4188,42.4357,86132.0
2016-12-20 15:30:00,50.32,50.36,50.32,50.34,138177.0,42.4441,42.4778,42.4441,42.461,138177.0
2016-12-20 15:40:00,50.34,50.35,50.33,50.33,89116.0,42.461,42.4694,42.4525,42.4525,89116.0
2016-12-20 15:50:00,50.33,50.36,50.31,50.35,202137.0,42.4525,42.4778,42.4357,42.4694,202137.0
2016-12-21 09:30:00,50.55,50.55,50.3,50.34,206560.0,42.6381,42.6381,42.4272,42.461,206560.0
2016-12-21 09:40:00,50.33,50.36,50.3,50.34,65803.0,42.4525,42.4778,42.4272,42.461,65803.0
2016-12-21 09:50:00,50.33,50.4,50.3,50.39,80853.0,42.4525,42.5116,42.4272,42.5031,80853.0
2016-12-21 10:00:00,50.38,50.39,50.35,50.37,63998.0,42.4947,42.5031,42.4694,42.4863,63998.0
2016-12-21 10:10:00,50.38,50.38,50.34,50.35,27322.0,42.4947,42.4947,42.461,42.4694,27322.0
2016-12-21 10:20:00,50.34,50.39,50.33,50.36,48729.0,42.461,42.5031,42.4525,42.4778,48729.0
2016-12-21 10:30:00,50.35,50.39,50.31,50.38,46868.0,42.4694,42.5031,42.4357,42.4947,46868.0
2016-12-21 10:40:00,50.38,50.39,50.35,50.38,29494.0,42.4947,42.5031,42.4694,42.4947,29494.0
2016-12-21 10:50:00,50.38,50.43,50.37,50.41,33435.0,42.4947,42.5369,42.4863,42.52,33435.0
2016-12-21 11:00:00,50.42,50.49,50.4,50.49,40235.0,42.5284,42.5875,42.5116,42.5875,40235.0
2016-12-21 11:10:00,50.49,50.52,50.47,50.5,45950.0,42.5875,42.6128,42.5706,42.5959,45950.0
2016-12-21 11:20:00,50.51,50.53,50.49,50.52,53271.0,42.6044,42.6212,42.5875,42.6128,53271.0
2016-12-21 11:30:00,50.52,50.55,50.48,50.54,35398.0,42.6128,42.6381,42.5791,42.6297,35398.0
2016-12-21 11:40:00,50.53,50.55,50.52,50.54,20658.0,42.6212,42.6381,42.6128,42.6297,20658.0
2016-12-21 11:50:00,50.53,50.56,50.51,50.51,39724.0,42.6212,42.6465,42.6044,42.6044,39724.0
2016-12-21 12:00:00,50.51,50.55,50.5,50.55,23399.0,42.6044,42.6381,42.5959,42.6381,23399.0
2016-12-21 12:10:00,50.55,50.56,50.54,50.55,37019.0,42.6381,42.6465,42.6297,42.6381,37019.0
2016-12-21 12:20:00,50.55,50.57,50.54,50.57,55139.0,42.6381,42.655,42.6297,42.655,55139.0
2016-12-21 12:30:00,50.56,50.59,50.55,50.59,54219.0,42.6465,42.6718,42.6381,42.6718,54219.0
2016-12-21 12:40:00,50.59,50.59,50.54,50.55,15285.0,42.6718,42.6718,42.6297,42.6381,15285.0
2016-12-21 12:50:00,50.55,50.55,50.51,50.52,65285.0,42.6381,42.6381,42.6044,42.6128,65285.0
2016-12-21 13:00:00,50.52,50.53,50.49,50.5,112371.0,42.6128,42.6212,42.5875,42.5959,112371.0
2016-12-21 13:10:00,50.5,50.5,50.47,50.49,111598.0,42.5959,42.5959,42.5706,42.5875,111598.0
2016-12-21 13:20:00,50.48,50.49,50.46,50.47,108471.0,42.5791,42.5875,42.5622,42.5706,108471.0
2016-12-21 13:30:00,50.47,50.48,50.45,50.48,46820.0,42.5706,42.5791,42.5537,42.5791,46820.0
2016-12-21 13:40:00,50.48,50.48,50.45,50.47,92352.0,42.5791,42.5791,42.5537,42.5706,92352.0
2016-12-21 13:50:00,50.48,50.49,50.44,50.46,66213.0,42.5791,42.5875,42.5453,42.5622,66213.0
2016-12-21 14:00:00,50.45,50.49,50.45,50.49,101841.0,42.5537,42.5875,42.5537,42.5875,101841.0
2016-12-21 14:10:00,50.49,50.49,50.44,50.45,218098.0,42.5875,42.5875,42.5453,42.5537,218098.0
2016-12-21 14:20:00,50.45,50.47,50.44,50.46,339809.0,42.5537,42.5706,42.5453,42.5622,339809.0
2016-12-21 14:30:00,50.46,50.47,50.42,50.43,188946.0,42.5622,42.5706,42.5284,42.5369,188946.0
2016-12-21 14:40:00,50.42,50.46,50.42,50.46,60314.0,42.5284,42.5622,42.5284,42.5622,60314.0
2016-12-21 14:50:00,50.45,50.45,50.44,50.45,34301.0,42.5537,42.5537,42.5453,42.5537,34301.0
2016-12-21 15:00:00,50.45,50.47,50.41,50.41,78343.0,42.5537,42.5706,42.52,42.52,78343.0
2016-12-21 15:10:00,50.42,50.45,50.42,50.43,57099.0,42.5284,42.5537,42.5284,42.5369,57099.0
2016-12-21 15:20:00,50.43,50.44,50.4,50.43,72668.0,42.5369,42.5453,42.5116,42.5369,72668.0
2016-12-21 15:30:00,50.43,50.43,50.39,50.43,85527.0,42.5369,42.5369,42.5031,42.5369,85527.0
2016-12-21 15:40:00,50.42,50.46,50.41,50.45,106160.0,42.5284,42.5622,42.52,42.5537,106160.0
2016-12-21 15:50:00,50.45,50.45,50.39,50.4,151719.0,42.5537,42.5537,42.5031,42.5116,151719.0
2016-12-22 09:30:00,50.33,50.39,50.13,50.28,166106.0,42.4525,42.5031,42.2838,42.4104,166106.0
2016-12-22 09:40:00,50.29,50.29,50.22,50.23,126984.0,42.4188,42.4188,42.3597,42.3682,126984.0
2016-12-22 09:50:00,50.23,50.28,50.22,50.27,73610.0,42.3682,42.4104,42.3597,42.4019,73610.0
2016-12-22 10:00:00,50.26,50.26,50.2,50.22,93421.0,42.3935,42.3935,42.3429,42.3597,93421.0
2016-12-22 10:10:00,50.23,50.25,50.2,50.22,179560.0,42.3682,42.3851,42.3429,42.3597,179560.0
2016-12-22 10:20:00,50.23,50.24,50.2,50.23,76330.0,42.3682,42.3766,42.3429,42.3682,76330.0
2016-12-22 10:30:00,50.23,50.25,50.17,50.17,188800.0,42.3682,42.3851,42.3176,42.3176,188800.0
2016-12-22 10:40:00,50.18,50.19,50.14,50.14,58922.0,42.326,42.3344,42.2923,42.2923,58922.0
2016-12-22 10:50:00,50.13,50.16,50.12,50.13,94282.0,42.2838,42.3091,42.2754,42.2838,94282.0
2016-12-22 11:00:00,50.13,50.19,50.13,50.17,105288.0,42.2838,42.3344,42.2838,42.3176,105288.0
2016-12-22 11:10:00,50.17,50.2,50.16,50.19,47073.0,42.3176,42.3429,42.3091,42.3344,47073.0
2016-12-22 11:20:00,50.2,50.21,50.12,50.14,62511.0,42.3429,42.3513,42.2754,42.2923,62511.0
2016-12-22 11:30:00,50.14,50.17,50.1,50.11,42079.0,42.2923,42.3176,42.2585,42.267,42079.0
2016-12-22 11:40:00,50.1,50.11,50.05,50.07,44776.0,42.2585,42.267,42.2164,42.2332,44776.0
2016-12-22 11:50:00,50.07,50.09,50.04,50.09,44510.0,42.2332,42.2501,42.2079,42.2501,44510.0
2016-12-22 12:00:00,50.09,50.09,50.02,50.02,77986.0,42.2501,42.2501,42.1911,42.1911,77986.0
2016-12-22 12:10:00,50.03,50.06,50.02,50.04,55369.0,42.1995,42.2248,42.1911,42.2079,55369.0
2016-12-22 12:20:00,50.04,50.07,50.02,50.06,102803.0,42.2079,42.2332,42.1911,42.2248,102803.0
2016-12-22 12:30:00,50.06,50.1,50.06,50.09,37423.0,42.2248,42.2585,42.2248,42.2501,37423.0
2016-12-22 12:40:00,50.1,50.14,50.09,50.13,39954.0,42.2585,42.2923,42.2501,42.2838,39954.0
2016-12-22 12:50:00,50.12,50.15,50.12,50.15,39472.0,42.2754,42.3007,42.2754,42.3007,39472.0
2016-12-22 13:00:00,50.14,50.16,50.13,50.15,81858.0,42.2923,42.3091,42.2838,42.3007,81858.0
2016-12-22 13:10:00,50.16,50.17,50.12,50.12,51471.0,42.3091,42.3176,42.2754,42.2754,51471.0
2016-12-22 13:20:00,50.13,50.13,50.1,50.1,43838.0,42.2838,42.2838,42.2585,42.2585,43838.0
2016-12-22 13:30:00,50.11,50.14,50.09,50.14,33572.0,42.267,42.2923,42.2501,42.2923,33572.0
2016-12-22 13:40:00,50.14,50.19,50.13,50.19,62693.0,42.2923,42.3344,42.2838,42.3344,62693.0
2016-12-22 13:50:00,50.19,50.2,50.16,50.16,81685.0,42.3344,42.3429,42.3091,42.3091,81685.0
2016-12-22 14:00:00,50.16,50.19,50.16,50.19,77638.0,42.3091,42.3344,42.3091,42.3344,77638.0
2016-12-22 14:10:00,50.18,50.18,50.15,50.17,65363.0,42.326,42.326,42.3007,42.3176,65363.0
2016-12-22 14:20:00,50.16,50.17,50.14,50.15,27131.0,42.3091,42.3176,42.2923,42.3007,27131.0
2016-12-22 14:30:00,50.15,50.15,50.13,50.14,53556.0,42.3007,42.3007,42.2838,42.2923,53556.0
2016-12-22 14:40:00,50.15,50.16,50.13,50.15,23506.0,42.3007,42.3091,42.2838,42.3007,23506.0
2016-12-22 14:50:00,50.15,50.19,50.14,50.19,30889.0,42.3007,42.3344,42.2923,42.3344,30889.0
2016-12-22 15:00:00,50.19,50.19,50.13,50.15,33724.0,42.3344,42.3344,42.2838,42.3007,33724.0
2016-12-22 15:10:00,50.14,50.14,50.11,50.13,42427.0,42.2923,42.2923,42.267,42.2838,42427.0
2016-12-22 15:20:00,50.12,50.15,50.12,50.13,80318.0,42.2754,42.3007,42.2754,42.2838,80318.0
2016-12-22 15:30:00,50.14,50.15,50.11,50.12,79998.0,42.2923,42.3007,42.267,42.2754,79998.0
2016-12-22 15:40:00,50.13,50.16,50.12,50.15,174153.0,42.2838,42.3091,42.2754,42.3007,174153.0
2016-12-22 15:50:00,50.14,50.18,50.13,50.16,262583.0,42.2923,42.326,42.2838,42.3091,262583.0
2016-12-23 09:30:00,50.31,50.31,50.05,50.11,170167.0,42.4357,42.4357,42.2164,42.267,170167.0
2016-12-23 09:40:00,50.11,50.11,49.97,49.98,142396.0,42.267,42.267,42.1489,42.1573,142396.0
2016-12-23 09:50:00,49.99,50.06,49.98,50.04,65734.0,42.1657,42.2248,42.1573,42.2079,65734.0
2016-12-23 10:00:00,50.04,50.15,50.01,50.15,75346.0,42.2079,42.3007,42.1826,42.3007,75346.0
2016-12-23 10:10:00,50.16,50.17,50.13,50.14,63932.0,42.3091,42.3176,42.2838,42.2923,63932.0
2016-12-23 10:20:00,50.13,50.2,50.13,50.18,29871.0,42.2838,42.3429,42.2838,42.326,29871.0
2016-12-23 10:30:00,50.18,50.2,50.15,50.16,43080.0,42.326,42.3429,42.3007,42.3091,43080.0
2016-12-23 10:40:00,50.16,50.18,50.15,50.17,48325.0,42.3091,42.326,42.3007,42.3176,48325.0
2016-12-23 10:50:00,50.18,50.19,50.15,50.19,28369.0,42.326,42.3344,42.3007,42.3344,28369.0
2016-12-23 11:00:00,50.2,50.2,50.15,50.16,43863.0,42.3429,42.3429,42.3007,42.3091,43863.0
2016-12-23 11:10:00,50.16,50.18,50.14,50.14,14544.0,42.3091,42.326,42.2923,42.2923,14544.0
2016-12-23 11:20:00,50.13,50.18,50.12,50.16,65307.0,42.2838,42.326,42.2754,42.3091,65307.0
2016-12-23 11:30:00,50.16,50.22,50.15,50.19,26127.0,42.3091,42.3597,42.3007,42.3344,26127.0
2016-12-23 11:40:00,50.19,50.19,50.12,50.14,33811.0,42.3344,42.3344,42.2754,42.2923,33811.0
2016-12-23 11:50:00,50.14,50.15,50.12,50.14,26762.0,42.2923,42.3007,42.2754,42.2923,26762.0
2016-12-23 12:00:00,50.14,50.17,50.14,50.15,81059.0,42.2923,42.3176,42.2923,42.3007,81059.0
2016-12-23 12:10:00,50.15,50.18,50.15,50.15,23128.0,42.3007,42.326,42.3007,42.3007,23128.0
2016-12-23 12:20:00,50.15,50.17,50.14,50.16,44755.0,42.3007,42.3176,42.2923,42.3091,44755.0
2016-12-23 12:30:00,50.16,50.2,50.16,50.18,38063.0,42.3091,42.3429,42.3091,42.326,38063.0
2016-12-23 12:40:00,50.18,50.19,50.17,50.19,10557.0,42.326,42.3344,42.3176,42.3344,10557.0
2016-12-23 12:50:00,50.18,50.18,50.17,50.18,5431.0,42.326,42.326,42.3176,42.326,5431.0
2016-12-23 13:00:00,50.18,50.18,50.15,50.16,11109.0,42.326,42.326,42.3007,42.3091,11109.0
2016-12-23 13:10:00,50.16,50.17,50.15,50.16,43711.0,42.3091,42.3176,42.3007,42.3091,43711.0
2016-12-23 13:20:00,50.17,50.18,50.15,50.17,55977.0,42.3176,42.326,42.3007,42.3176,55977.0
2016-12-23 13:30:00,50.18,50.2,50.17,50.18,67385.0,42.326,42.3429,42.3176,42.326,67385.0
2016-12-23 13:40:00,50.18,50.18,50.16,50.17,40487.0,42.326,42.326,42.3091,42.3176,40487.0
2016-12-23 13:50:00,50.17,50.17,50.15,50.15,61699.0,42.3176,42.3176,42.3007,42.3007,61699.0
2016-12-23 14:00:00,50.14,50.17,50.13,50.17,58503.0,42.2923,42.3176,42.2838,42.3176,58503.0
2016-12-23 14:10:00,50.16,50.18,50.15,50.18,43655.0,42.3091,42.326,42.3007,42.326,43655.0
2016-12-23 14:20:00,50.18,50.19,50.16,50.16,31601.0,42.326,42.3344,42.3091,42.3091,31601.0
2016-12-23 14:30:00,50.16,50.21,50.16,50.21,61075.0,42.3091,42.3513,42.3091,42.3513,61075.0
2016-12-23 14:40:00,50.21,50.21,50.19,50.19,17297.0,42.3513,42.3513,42.3344,42.3344,17297.0
2016-12-23 14:50:00,50.2,50.22,50.2,50.22,71138.0,42.3429,42.3597,42.3429,42.3597,71138.0
2016-12-23 15:00:00,50.22,50.24,50.21,50.23,65897.0,42.3597,42.3766,42.3513,42.3682,65897.0
2016-12-23 15:10:00,50.23,50.23,50.21,50.22,36269.0,42.3682,42.3682,42.3513,42.3597,36269.0
2016-12-23 15:20:00,50.22,50.24,50.21,50.22,32502.0,42.3597,42.3766,42.3513,42.3597,32502.0
2016-12-23 15:30:00,50.22,50.23,50.22,50.23,20050.0,42.3597,42.3682,42.3597,42.3682,20050.0
2016-12-23 15:40:00,50.23,50.27,50.22,50.26,114992.0,42.3682,42.4019,42.3597,42.3935,114992.0
2016-12-23 15:50:00,50.26,50.29,50.26,50.28,146101.0,42.3935,42.4188,42.3935,42.4104,146101.0
2016-12-27 09:30:00,50.41,50.61,50.21,50.59,293528.0,42.52,42.6887,42.3513,42.6718,293528.0
2016-12-27 09:40:00,50.6,50.6,50.52,50.54,170036.0,42.6803,42.6803,42.6128,42.6297,170036.0
2016-12-27 09:50:00,50.53,50.56,50.53,50.55,115550.0,42.6212,42.6465,42.6212,42.6381,115550.0
2016-12-27 10:00:00,50.56,50.56,50.49,50.55,855750.0,42.6465,42.6465,42.5875,42.6381,855750.0
2016-12-27 10:10:00,50.55,50.56,50.49,50.51,44152.0,42.6381,42.6465,42.5875,42.6044,44152.0
2016-12-27 10:20:00,50.51,50.54,50.5,50.53,147202.0,42.6044,42.6297,42.5959,42.6212,147202.0
2016-12-27 10:30:00,50.53,50.56,50.53,50.54,69464.0,42.6212,42.6465,42.6212,42.6297,69464.0
2016-12-27 10:40:00,50.53,50.55,50.53,50.53,28058.0,42.6212,42.6381,42.6212,42.6212,28058.0
2016-12-27 10:50:00,50.53,50.54,50.5,50.51,123544.0,42.6212,42.6297,42.5959,42.6044,123544.0
2016-12-27 11:00:00,50.51,50.52,50.48,50.49,184582.0,42.6044,42.6128,42.5791,42.5875,184582.0
2016-12-27 11:10:00,50.49,50.5,50.47,50.48,70398.0,42.5875,42.5959,42.5706,42.5791,70398.0
2016-12-27 11:20:00,50.48,50.51,50.47,50.51,58930.0,42.5791,42.6044,42.5706,42.6044,58930.0
2016-12-27 11:30:00,50.5,50.52,50.5,50.51,57298.0,42.5959,42.6128,42.5959,42.6044,57298.0
2016-12-27 11:40:00,50.5,50.51,50.47,50.5,506956.0,42.5959,42.6044,42.5706,42.5959,506956.0
2016-12-27 11:50:00,50.5,50.5,50.47,50.49,93602.0,42.5959,42.5959,42.5706,42.5875,93602.0
2016-12-27 12:00:00,50.48,50.51,50.48,50.5,68152.0,42.5791,42.6044,42.5791,42.5959,68152.0
2016-12-27 12:10:00,50.5,50.5,50.48,50.49,76424.0,42.5959,42.5959,42.5791,42.5875,76424.0
2016-12-27 12:20:00,50.49,50.49,50.47,50.49,65552.0,42.5875,42.5875,42.5706,42.5875,65552.0
2016-12-27 12:30:00,50.5,50.5,50.46,50.47,169884.0,42.5959,42.5959,42.5622,42.5706,169884.0
2016-12-27 12:40:00,50.48,50.49,50.46,50.48,74876.0,42.5791,42.5875,42.5622,42.5791,74876.0
2016-12-27 12:50:00,50.48,50.51,50.48,50.5,48904.0,42.5791,42.6044,42.5791,42.5959,48904.0
2016-12-27 13:00:00,50.5,50.51,50.49,50.51,68148.0,42.5959,42.6044,42.5875,42.6044,68148.0
2016-12-27 13:10:00,50.51,50.53,50.5,50.52,181754.0,42.6044,42.6212,42.5959,42.6128,181754.0
2016-12-27 13:20:00,50.52,50.52,50.5,50.51,166792.0,42.6128,42.6128,42.5959,42.6044,166792.0
2016-12-27 13:30:00,50.51,50.54,50.5,50.53,185846.0,42.6044,42.6297,42.5959,42.6212,185846.0
2016-12-27 13:40:00,50.53,50.55,50.52,50.53,197728.0,42.6212,42.6381,42.6128,42.6212,197728.0
2016-12-27 13:50:00,50.53,50.54,50.5,50.54,237498.0,42.6212,42.6297,42.5959,42.6297,237498.0
2016-12-27 14:00:00,50.53,50.54,50.5,50.52,220512.0,42.6212,42.6297,42.5959,42.6128,220512.0
2016-12-27 14:10:00,50.53,50.57,50.52,50.55,220866.0,42.6212,42.655,42.6128,42.6381,220866.0
2016-12-27 14:20:00,50.55,50.56,50.53,50.53,263502.0,42.6381,42.6465,42.6212,42.6212,263502.0
2016-12-27 14:30:00,50.53,50.55,50.53,50.54,230344.0,42.6212,42.6381,42.6212,42.6297,230344.0
2016-12-27 14:40:00,50.55,50.57,50.54,50.57,192386.0,42.6381,42.655,42.6297,42.655,192386.0
2016-12-27 14:50:00,50.57,50.57,50.53,50.54,223698.0,42.655,42.655,42.6212,42.6297,223698.0
2016-12-27 15:00:00,50.55,50.56,50.53,50.55,258028.0,42.6381,42.6465,42.6212,42.6381,258028.0
2016-12-27 15:10:00,50.55,50.56,50.53,50.53,91890.0,42.6381,42.6465,42.6212,42.6212,91890.0
2016-12-27 15:20:00,50.54,50.54,50.52,50.53,102768.0,42.6297,42.6297,42.6128,42.6212,102768.0
2016-12-27 15:30:00,50.53,50.53,50.5,50.5,339258.0,42.6212,42.6212,42.5959,42.5959,339258.0
2016-12-27 15:40:00,50.5,50.54,50.5,50.51,323836.0,42.5959,42.6297,42.5959,42.6044,323836.0
2016-12-27 15:50:00,50.51,50.53,50.51,50.53,535980.0,42.6044,42.6212,42.6044,42.6212,535980.0
2016-12-28 09:30:00,50.73,50.97,50.68,50.72,148294.0,42.7899,42.9924,42.7477,42.7815,148294.0
2016-12-28 09:40:00,50.7,50.7,50.59,50.6,103055.0,42.7646,42.7646,42.6718,42.6803,103055.0
2016-12-28 09:50:00,50.6,50.6,50.5,50.5,73109.0,42.6803,42.6803,42.5959,42.5959,73109.0
2016-12-28 10:00:00,50.5,50.5,50.39,50.4,103767.0,42.5959,42.5959,42.5031,42.5116,103767.0
2016-12-28 10:10:00,50.39,50.45,50.38,50.41,102209.0,42.5031,42.5537,42.4947,42.52,102209.0
2016-12-28 10:20:00,50.4,50.4,50.35,50.36,30453.0,42.5116,42.5116,42.4694,42.4778,30453.0
2016-12-28 10:30:00,50.36,50.37,50.29,50.29,64534.0,42.4778,42.4863,42.4188,42.4188,64534.0
2016-12-28 10:40:00,50.29,50.32,50.28,50.29,52806.0,42.4188,42.4441,42.4104,42.4188,52806.0
2016-12-28 10:50:00,50.29,50.3,50.25,50.29,129520.0,42.4188,42.4272,42.3851,42.4188,129520.0
2016-12-28 11:00:00,50.29,50.34,50.29,50.33,50067.0,42.4188,42.461,42.4188,42.4525,50067.0
2016-12-28 11:10:00,50.33,50.34,50.29,50.3,42564.0,42.4525,42.461,42.4188,42.4272,42564.0
2016-12-28 11:20:00,50.3,50.37,50.3,50.37,59484.0,42.4272,42.4863,42.4272,42.4863,59484.0
2016-12-28 11:30:00,50.36,50.37,50.34,50.34,45869.0,42.4778,42.4863,42.461,42.461,45869.0
2016-12-28 11:40:00,50.34,50.34,50.28,50.29,47481.0,42.461,42.461,42.4104,42.4188,47481.0
2016-12-28 11:50:00,50.29,50.32,50.25,50.28,32285.0,42.4188,42.4441,42.3851,42.4104,32285.0
2016-12-28 12:00:00,50.27,50.27,50.2,50.2,89747.0,42.4019,42.4019,42.3429,42.3429,89747.0
2016-12-28 12:10:00,50.2,50.2,50.11,50.12,49922.0,42.3429,42.3429,42.267,42.2754,49922.0
2016-12-28 12:20:00,50.12,50.12,50.07,50.1,27161.0,42.2754,42.2754,42.2332,42.2585,27161.0
2016-12-28 12:30:00,50.1,50.1,50.07,50.08,55029.0,42.2585,42.2585,42.2332,42.2417,55029.0
2016-12-28 12:40:00,50.09,50.09,50.04,50.07,80185.0,42.2501,42.2501,42.2079,42.2332,80185.0
2016-12-28 12:50:00,50.08,50.11,50.07,50.09,42168.0,42.2417,42.267,42.2332,42.2501,42168.0
2016-12-28 13:00:00,50.09,50.11,50.07,50.1,46446.0,42.2501,42.267,42.2332,42.2585,46446.0
2016-12-28 13:10:00,50.09,50.11,50.09,50.1,15328.0,42.2501,42.267,42.2501,42.2585,15328.0
2016-12-28 13:20:00,50.09,50.14,50.09,50.11,26447.0,42.2501,42.2923,42.2501,42.267,26447.0
2016-12-28 13:30:00,50.11,50.12,50.1,50.11,23237.0,42.267,42.2754,42.2585,42.267,23237.0
2016-12-28 13:40:00,50.11,50.11,50.07,50.07,57083.0,42.267,42.267,42.2332,42.2332,57083.0
2016-12-28 13:50:00,50.08,50.09,50.06,50.07,61722.0,42.2417,42.2501,42.2248,42.2332,61722.0
2016-12-28 14:00:00,50.08,50.11,50.07,50.11,30925.0,42.2417,42.267,42.2332,42.267,30925.0
2016-12-28 14:10:00,50.12,50.12,50.04,50.05,48663.0,42.2754,42.2754,42.2079,42.2164,48663.0
2016-12-28 14:20:00,50.05,50.06,50.03,50.05,47020.0,42.2164,42.2248,42.1995,42.2164,47020.0
2016-12-28 14:30:00,50.06,50.06,50.05,50.06,31477.0,42.2248,42.2248,42.2164,42.2248,31477.0
2016-12-28 14:40:00,50.05,50.07,50.04,50.06,37607.0,42.2164,42.2332,42.2079,42.2248,37607.0
2016-12-28 14:50:00,50.05,50.06,50.02,50.05,32010.0,42.2164,42.2248,42.1911,42.2164,32010.0
2016-12-28 15:00:00,50.05,50.07,50.02,50.02,68185.0,42.2164,42.2332,42.1911,42.1911,68185.0
2016-12-28 15:10:00,50.02,50.06,50.01,50.02,91245.0,42.1911,42.2248,42.1826,42.1911,91245.0
2016-12-28 15:20:00,50.02,50.06,50.01,50.02,89414.0,42.1911,42.2248,42.1826,42.1911,89414.0
2016-12-28 15:30:00,50.03,50.04,50.0,50.02,61009.0,42.1995,42.2079,42.1742,42.1911,61009.0
2016-12-28 15:40:00,50.02,50.04,49.99,50.03,200153.0,42.1911,42.2079,42.1657,42.1995,200153.0
2016-12-28 15:50:00,50.03,50.06,50.01,50.03,371188.0,42.1995,42.2248,42.1826,42.1995,371188.0
2016-12-29 09:30:00,50.01,50.23,49.96,50.2,111111.0,42.1826,42.3682,42.1404,42.3429,111111.0
2016-12-29 09:40:00,50.21,50.23,50.12,50.13,89964.0,42.3513,42.3682,42.2754,42.2838,89964.0
2016-12-29 09:50:00,50.12,50.18,50.11,50.17,90815.0,42.2754,42.326,42.267,42.3176,90815.0
2016-12-29 10:00:00,50.17,50.24,50.17,50.21,121787.0,42.3176,42.3766,42.3176,42.3513,121787.0
2016-12-29 10:10:00,50.2,50.24,50.16,50.23,60434.0,42.3429,42.3766,42.3091,42.3682,60434.0
2016-12-29 10:20:00,50.22,50.23,50.19,50.21,31960.0,42.3597,42.3682,42.3344,42.3513,31960.0
2016-12-29 10:30:00,50.2,50.21,50.17,50.17,35795.0,42.3429,42.3513,42.3176,42.3176,35795.0
2016-12-29 10:40:00,50.17,50.18,50.15,50.15,41496.0,42.3176,42.326,42.3007,42.3007,41496.0
2016-12-29 10:50:00,50.14,50.19,50.13,50.18,45086.0,42.2923,42.3344,42.2838,42.326,45086.0
2016-12-29 11:00:00,50.17,50.19,50.12,50.12,38470.0,42.3176,42.3344,42.2754,42.2754,38470.0
2016-12-29 11:10:00,50.12,50.14,50.1,50.13,36626.0,42.2754,42.2923,42.2585,42.2838,36626.0
2016-12-29 11:20:00,50.13,50.15,50.11,50.14,41570.0,42.2838,42.3007,42.267,42.2923,41570.0
2016-12-29 11:30:00,50.13,50.15,50.09,50.09,19146.0,42.2838,42.3007,42.2501,42.2501,19146.0
2016-12-29 11:40:00,50.09,50.1,50.07,50.08,35931.0,42.2501,42.2585,42.2332,42.2417,35931.0
2016-12-29 11:50:00,50.08,50.08,50.02,50.03,30549.0,42.2417,42.2417,42.1911,42.1995,30549.0
2016-12-29 12:00:00,50.03,50.04,50.01,50.02,17950.0,42.1995,42.2079,42.1826,42.1911,17950.0
2016-12-29 12:10:00,49.99,49.99,49.95,49.98,80981.0,42.1657,42.1657,42.132,42.1573,80981.0
2016-12-29 12:20:00,49.98,50.07,49.98,50.05,37771.0,42.1573,42.2332,42.1573,42.2164,37771.0
2016-12-29 12:30:00,50.05,50.05,50.0,50.01,19588.0,42.2164,42.2164,42.1742,42.1826,19588.0
2016-12-29 12:40:00,50.0,50.08,50.0,50.08,41933.0,42.1742,42.2417,42.1742,42.2417,41933.0
2016-12-29 12:50:00,50.09,50.1,50.07,50.09,42841.0,42.2501,42.2585,42.2332,42.2501,42841.0
2016-12-29 13:00:00,50.09,50.11,50.09,50.09,64862.0,42.2501,42.267,42.2501,42.2501,64862.0
2016-12-29 13:10:00,50.08,50.11,50.08,50.1,33477.0,42.2417,42.267,42.2417,42.2585,33477.0
2016-12-29 13:20:00,50.11,50.13,50.09,50.13,14976.0,42.267,42.2838,42.2501,42.2838,14976.0
2016-12-29 13:30:00,50.12,50.12,50.05,50.05,23802.0,42.2754,42.2754,42.2164,42.2164,23802.0
2016-12-29 13:40:00,50.06,50.06,50.04,50.05,19783.0,42.2248,42.2248,42.2079,42.2164,19783.0
2016-12-29 13:50:00,50.05,50.11,50.05,50.11,55022.0,42.2164,42.267,42.2164,42.267,55022.0
2016-12-29 14:00:00,50.11,50.16,50.11,50.15,30858.0,42.267,42.3091,42.267,42.3007,30858.0
2016-12-29 14:10:00,50.15,50.15,50.12,50.14,41171.0,42.3007,42.3007,42.2754,42.2923,41171.0
2016-12-29 14:20:00,50.14,50.17,50.12,50.14,54981.0,42.2923,42.3176,42.2754,42.2923,54981.0
2016-12-29 14:30:00,50.14,50.14,50.09,50.09,12555.0,42.2923,42.2923,42.2501,42.2501,12555.0
2016-12-29 14:40:00,50.09,50.1,50.06,50.08,57860.0,42.2501,42.2585,42.2248,42.2417,57860.0
2016-12-29 14:50:00,50.06,50.08,50.04,50.05,22718.0,42.2248,42.2417,42.2079,42.2164,22718.0
2016-12-29 15:00:00,50.04,50.07,50.02,50.03,23567.0,42.2079,42.2332,42.1911,42.1995,23567.0
2016-12-29 15:10:00,50.03,50.05,50.01,50.04,53500.0,42.1995,42.2164,42.1826,42.2079,53500.0
2016-12-29 15:20:00,50.04,50.06,50.03,50.03,33557.0,42.2079,42.2248,42.1995,42.1995,33557.0
2016-12-29 15:30:00,50.03,50.05,50.0,50.01,99491.0,42.1995,42.2164,42.1742,42.1826,99491.0
2016-12-29 15:40:00,50.01,50.07,50.01,50.05,151625.0,42.1826,42.2332,42.1826,42.2164,151625.0
2016-12-29 15:50:00,50.05,50.08,50.03,50.04,517662.0,42.2164,42.2417,42.1995,42.2079,517662.0
2016-12-30 09:30:00,50.32,50.32,50.06,50.06,224836.0,42.4441,42.4441,42.2248,42.2248,224836.0
2016-12-30 09:40:00,50.05,50.09,50.01,50.01,92034.0,42.2164,42.2501,42.1826,42.1826,92034.0
2016-12-30 09:50:00,50.02,50.03,49.92,49.92,91424.0,42.1911,42.1995,42.1067,42.1067,91424.0
2016-12-30 10:00:00,49.91,49.91,49.79,49.8,62429.0,42.0983,42.0983,41.997,42.0055,62429.0
2016-12-30 10:10:00,49.8,49.82,49.74,49.75,65233.0,42.0055,42.0224,41.9549,41.9633,65233.0
2016-12-30 10:20:00,49.75,49.78,49.72,49.77,49025.0,41.9633,41.9886,41.938,41.9802,49025.0
2016-12-30 10:30:00,49.77,49.84,49.77,49.8,21997.0,41.9802,42.0392,41.9802,42.0055,21997.0
2016-12-30 10:40:00,49.8,49.87,49.78,49.86,28959.0,42.0055,42.0645,41.9886,42.0561,28959.0
2016-12-30 10:50:00,49.86,49.9,49.84,49.88,20913.0,42.0561,42.0898,42.0392,42.073,20913.0
2016-12-30 11:00:00,49.88,49.89,49.83,49.84,28440.0,42.073,42.0814,42.0308,42.0392,28440.0
2016-12-30 11:10:00,49.84,49.85,49.81,49.84,35478.0,42.0392,42.0477,42.0139,42.0392,35478.0
2016-12-30 11:20:00,49.84,49.87,49.83,49.83,67433.0,42.0392,42.0645,42.0308,42.0308,67433.0
2016-12-30 11:30:00,49.82,49.84,49.81,49.82,18267.0,42.0224,42.0392,42.0139,42.0224,18267.0
2016-12-30 11:40:00,49.8,49.86,49.79,49.86,47810.0,42.0055,42.0561,41.997,42.0561,47810.0
2016-12-30 11:50:00,49.86,49.89,49.84,49.84,18774.0,42.0561,42.0814,42.0392,42.0392,18774.0
2016-12-30 12:00:00,49.84,49.85,49.76,49.78,28030.0,42.0392,42.0477,41.9717,41.9886,28030.0
2016-12-30 12:10:00,49.78,49.8,49.75,49.75,29156.0,41.9886,42.0055,41.9633,41.9633,29156.0
2016-12-30 12:20:00,49.75,49.78,49.72,49.72,34224.0,41.9633,41.9886,41.938,41.938,34224.0
2016-12-30 12:30:00,49.72,49.76,49.7,49.7,28485.0,41.938,41.9717,41.9211,41.9211,28485.0
2016-12-30 12:40:00,49.7,49.72,49.69,49.71,20338.0,41.9211,41.938,41.9127,41.9296,20338.0
2016-12-30 12:50:00,49.71,49.72,49.67,49.71,60226.0,41.9296,41.938,41.8958,41.9296,60226.0
2016-12-30 13:00:00,49.71,49.73,49.7,49.71,19995.0,41.9296,41.9464,41.9211,41.9296,19995.0
2016-12-30 13:10:00,49.71,49.78,49.71,49.77,69509.0,41.9296,41.9886,41.9296,41.9802,69509.0
2016-12-30 13:20:00,49.77,49.79,49.75,49.76,34164.0,41.9802,41.997,41.9633,41.9717,34164.0
2016-12-30 13:30:00,49.77,49.79,49.75,49.75,119023.0,41.9802,41.997,41.9633,41.9633,119023.0
2016-12-30 13:40:00,49.75,49.78,49.73,49.74,52883.0,41.9633,41.9886,41.9464,41.9549,52883.0
2016-12-30 13:50:00,49.73,49.77,49.72,49.73,57254.0,41.9464,41.9802,41.938,41.9464,57254.0
2016-12-30 14:00:00,49.73,49.74,49.72,49.72,71498.0,41.9464,41.9549,41.938,41.938,71498.0
2016-12-30 14:10:00,49.71,49.72,49.67,49.71,70977.0,41.9296,41.938,41.8958,41.9296,70977.0
2016-12-30 14:20:00,49.71,49.71,49.67,49.67,79765.0,41.9296,41.9296,41.8958,41.8958,79765.0
2016-12-30 14:30:00,49.67,49.68,49.64,49.68,138588.0,41.8958,41.9043,41.8705,41.9043,138588.0
2016-12-30 14:40:00,49.67,49.68,49.56,49.56,112802.0,41.8958,41.9043,41.803,41.803,112802.0
2016-12-30 14:50:00,49.57,49.57,49.5,49.54,159823.0,41.8115,41.8115,41.7524,41.7862,159823.0
2016-12-30 15:00:00,49.55,49.56,49.52,49.55,142005.0,41.7946,41.803,41.7693,41.7946,142005.0
2016-12-30 15:10:00,49.56,49.62,49.54,49.61,150410.0,41.803,41.8537,41.7862,41.8452,150410.0
2016-12-30 15:20:00,49.61,49.66,49.6,49.65,253449.0,41.8452,41.8874,41.8368,41.879,253449.0
2016-12-30 15:30:00,49.65,49.67,49.62,49.64,231397.0,41.879,41.8958,41.8537,41.8705,231397.0
2016-12-30 15:40:00,49.64,49.65,49.55,49.57,421378.0,41.8705,41.879,41.7946,41.8115,421378.0
2016-12-30 15:50:00,49.57,49.7,49.55,49.69,542012.0,41.8115,41.9211,41.7946,41.9127,542012.0
2017-01-03 09:30:00,49.83,50.03,49.82,49.96,380616.0,42.0308,42.1995,42.0224,42.1404,380616.0
2017-01-03 09:40:00,49.97,50.17,49.97,50.15,220961.0,42.1489,42.3176,42.1489,42.3007,220961.0
2017-01-03 09:50:00,50.15,50.15,50.04,50.05,109782.0,42.3007,42.3007,42.2079,42.2164,109782.0
2017-01-03 10:00:00,50.05,50.25,50.04,50.23,443534.0,42.2164,42.3851,42.2079,42.3682,443534.0
2017-01-03 10:10:00,50.23,50.23,50.15,50.2,137382.0,42.3682,42.3682,42.3007,42.3429,137382.0
2017-01-03 10:20:00,50.19,50.27,50.18,50.21,126264.0,42.3344,42.4019,42.326,42.3513,126264.0
2017-01-03 10:30:00,50.21,50.24,50.1,50.1,253939.0,42.3513,42.3766,42.2585,42.2585,253939.0
2017-01-03 10:40:00,50.1,50.11,49.98,50.0,174656.0,42.2585,42.267,42.1573,42.1742,174656.0
2017-01-03 10:50:00,49.99,50.04,49.88,49.88,182451.0,42.1657,42.2079,42.073,42.073,182451.0
2017-01-03 11:00:00,49.88,49.88,49.81,49.81,69632.0,42.073,42.073,42.0139,42.0139,69632.0
2017-01-03 11:10:00,49.81,49.84,49.76,49.77,330693.0,42.0139,42.0392,41.9717,41.9802,330693.0
2017-01-03 11:20:00,49.77,49.88,49.74,49.78,161562.0,41.9802,42.073,41.9549,41.9886,161562.0
2017-01-03 11:30:00,49.79,49.85,49.73,49.74,155547.0,41.997,42.0477,41.9464,41.9549,155547.0
2017-01-03 11:40:00,49.74,49.75,49.63,49.71,239489.0,41.9549,41.9633,41.8621,41.9296,239489.0
2017-01-03 11:50:00,49.71,49.77,49.71,49.77,289516.0,41.9296,41.9802,41.9296,41.9802,289516.0
2017-01-03 12:00:00,49.77,49.8,49.72,49.76,122566.0,41.9802,42.0055,41.938,41.9717,122566.0
2017-01-03 12:10:00,49.75,49.76,49.73,49.75,62024.0,41.9633,41.9717,41.9464,41.9633,62024.0
2017-01-03 12:20:00,49.75,49.77,49.71,49.72,60944.0,41.9633,41.9802,41.9296,41.938,60944.0
2017-01-03 12:30:00,49.71,49.74,49.68,49.68,84325.0,41.9296,41.9549,41.9043,41.9043,84325.0
2017-01-03 12:40:00,49.69,49.7,49.63,49.7,48144.0,41.9127,41.9211,41.8621,41.9211,48144.0
2017-01-03 12:50:00,49.71,49.72,49.66,49.72,46837.0,41.9296,41.938,41.8874,41.938,46837.0
2017-01-03 13:00:00,49.72,49.74,49.67,49.68,65890.0,41.938,41.9549,41.8958,41.9043,65890.0
2017-01-03 13:10:00,49.68,49.69,49.65,49.68,66165.0,41.9043,41.9127,41.879,41.9043,66165.0
2017-01-03 13:20:00,49.69,49.74,49.67,49.74,118827.0,41.9127,41.9549,41.8958,41.9549,118827.0
2017-01-03 13:30:00,49.74,49.78,49.72,49.75,68442.0,41.9549,41.9886,41.938,41.9633,68442.0
2017-01-03 13:40:00,49.75,49.75,49.71,49.72,57912.0,41.9633,41.9633,41.9296,41.938,57912.0
2017-01-03 13:50:00,49.72,49.76,49.71,49.75,58970.0,41.938,41.9717,41.9296,41.9633,58970.0
2017-01-03 14:00:00,49.75,49.82,49.74,49.82,51365.0,41.9633,42.0224,41.9549,42.0224,51365.0
2017-01-03 14:10:00,49.82,49.88,49.81,49.82,411885.0,42.0224,42.073,42.0139,42.0224,411885.0
2017-01-03 14:20:00,49.82,49.82,49.78,49.79,40898.0,42.0224,42.0224,41.9886,41.997,40898.0
2017-01-03 14:30:00,49.78,49.79,49.74,49.75,84515.0,41.9886,41.997,41.9549,41.9633,84515.0
2017-01-03 14:40:00,49.76,49.86,49.75,49.85,63045.0,41.9717,42.0561,41.9633,42.0477,63045.0
2017-01-03 14:50:00,49.85,49.88,49.84,49.86,95735.0,42.0477,42.073,42.0392,42.0561,95735.0
2017-01-03 15:00:00,49.85,49.89,49.85,49.86,132461.0,42.0477,42.0814,42.0477,42.0561,132461.0
2017-01-03 15:10:00,49.86,49.91,49.85,49.88,212964.0,42.0561,42.0983,42.0477,42.073,212964.0
2017-01-03 15:20:00,49.88,49.89,49.83,49.87,201602.0,42.073,42.0814,42.0308,42.0645,201602.0
2017-01-03 15:30:00,49.86,49.87,49.77,49.86,1301283.0,42.0561,42.0645,41.9802,42.0561,1301283.0
2017-01-03 15:40:00,49.87,49.97,49.86,49.97,288483.0,42.0645,42.1489,42.0561,42.1489,288483.0
2017-01-03 15:50:00,49.97,50.03,49.94,50.03,445782.0,42.1489,42.1995,42.1236,42.1995,445782.0
2017-01-04 09:30:00,50.19,50.39,50.19,50.3,233041.0,42.3344,42.5031,42.3344,42.4272,233041.0
2017-01-04 09:40:00,50.31,50.31,50.2,50.22,138419.0,42.4357,42.4357,42.3429,42.3597,138419.0
2017-01-04 09:50:00,50.22,50.32,50.22,50.29,266738.0,42.3597,42.4441,42.3597,42.4188,266738.0
2017-01-04 10:00:00,50.29,50.38,50.28,50.33,158713.0,42.4188,42.4947,42.4104,42.4525,158713.0
2017-01-04 10:10:00,50.32,50.32,50.26,50.28,58733.0,42.4441,42.4441,42.3935,42.4104,58733.0
2017-01-04 10:20:00,50.28,50.35,50.28,50.32,59695.0,42.4104,42.4694,42.4104,42.4441,59695.0
2017-01-04 10:30:00,50.32,50.36,50.31,50.33,118609.0,42.4441,42.4778,42.4357,42.4525,118609.0
2017-01-04 10:40:00,50.33,50.38,50.31,50.36,78487.0,42.4525,42.4947,42.4357,42.4778,78487.0
2017-01-04 10:50:00,50.36,50.43,50.35,50.4,86231.0,42.4778,42.5369,42.4694,42.5116,86231.0
2017-01-04 11:00:00,50.4,50.44,50.38,50.4,131665.0,42.5116,42.5453,42.4947,42.5116,131665.0
2017-01-04 11:10:00,50.4,50.42,50.39,50.42,42086.0,42.5116,42.5284,42.5031,42.5284,42086.0
2017-01-04 11:20:00,50.42,50.44,50.41,50.43,75117.0,42.5284,42.5453,42.52,42.5369,75117.0
2017-01-04 11:30:00,50.43,50.47,50.42,50.46,123638.0,42.5369,42.5706,42.5284,42.5622,123638.0
2017-01-04 11:40:00,50.46,50.51,50.45,50.46,32491.0,42.5622,42.6044,42.5537,42.5622,32491.0
2017-01-04 11:50:00,50.46,50.53,50.45,50.51,24951.0,42.5622,42.6212,42.5537,42.6044,24951.0
2017-01-04 12:00:00,50.52,50.53,50.49,50.53,23511.0,42.6128,42.6212,42.5875,42.6212,23511.0
2017-01-04 12:10:00,50.53,50.55,50.52,50.52,44511.0,42.6212,42.6381,42.6128,42.6128,44511.0
2017-01-04 12:20:00,50.53,50.56,50.52,50.53,44874.0,42.6212,42.6465,42.6128,42.6212,44874.0
2017-01-04 12:30:00,50.53,50.55,50.52,50.54,29985.0,42.6212,42.6381,42.6128,42.6297,29985.0
2017-01-04 12:40:00,50.54,50.57,50.54,50.55,95275.0,42.6297,42.655,42.6297,42.6381,95275.0
2017-01-04 12:50:00,50.56,50.59,50.55,50.56,77717.0,42.6465,42.6718,42.6381,42.6465,77717.0
2017-01-04 13:00:00,50.56,50.57,50.52,50.53,36173.0,42.6465,42.655,42.6128,42.6212,36173.0
2017-01-04 13:10:00,50.54,50.56,50.52,50.53,31038.0,42.6297,42.6465,42.6128,42.6212,31038.0
2017-01-04 13:20:00,50.53,50.56,50.53,50.54,19458.0,42.6212,42.6465,42.6212,42.6297,19458.0
2017-01-04 13:30:00,50.55,50.56,50.53,50.55,30885.0,42.6381,42.6465,42.6212,42.6381,30885.0
2017-01-04 13:40:00,50.55,50.57,50.54,50.56,20310.0,42.6381,42.655,42.6297,42.6465,20310.0
2017-01-04 13:50:00,50.57,50.6,50.57,50.59,37537.0,42.655,42.6803,42.655,42.6718,37537.0
2017-01-04 14:00:00,50.59,50.63,50.57,50.62,43358.0,42.6718,42.7056,42.655,42.6971,43358.0
2017-01-04 14:10:00,50.62,50.72,50.61,50.72,64989.0,42.6971,42.7815,42.6887,42.7815,64989.0
2017-01-04 14:20:00,50.72,50.73,50.66,50.7,52934.0,42.7815,42.7899,42.7309,42.7646,52934.0
2017-01-04 14:30:00,50.7,50.74,50.69,50.73,39775.0,42.7646,42.7984,42.7562,42.7899,39775.0
2017-01-04 14:40:00,50.73,50.75,50.68,50.7,101349.0,42.7899,42.8068,42.7477,42.7646,101349.0
2017-01-04 14:50:00,50.7,50.73,50.69,50.73,47990.0,42.7646,42.7899,42.7562,42.7899,47990.0
2017-01-04 15:00:00,50.73,50.75,50.71,50.74,71458.0,42.7899,42.8068,42.7731,42.7984,71458.0
2017-01-04 15:10:00,50.75,50.79,50.73,50.77,315320.0,42.8068,42.8405,42.7899,42.8237,315320.0
2017-01-04 15:20:00,50.76,50.77,50.73,50.74,76591.0,42.8152,42.8237,42.7899,42.7984,76591.0
2017-01-04 15:30:00,50.73,50.79,50.72,50.78,97049.0,42.7899,42.8405,42.7815,42.8321,97049.0
2017-01-04 15:40:00,50.78,50.81,50.73,50.74,282184.0,42.8321,42.8574,42.7899,42.7984,282184.0
2017-01-04 15:50:00,50.74,50.77,50.7,50.74,462782.0,42.7984,42.8237,42.7646,42.7984,462782.0
2017-01-05 09:30:00,50.66,50.74,50.61,50.65,206903.0,42.7309,42.7984,42.6887,42.7224,206903.0
2017-01-05 09:40:00,50.65,50.75,50.62,50.75,176014.0,42.7224,42.8068,42.6971,42.8068,176014.0
2017-01-05 09:50:00,50.74,50.82,50.72,50.76,121470.0,42.7984,42.8658,42.7815,42.8152,121470.0
2017-01-05 10:00:00,50.76,50.82,50.75,50.8,89569.0,42.8152,42.8658,42.8068,42.849,89569.0
2017-01-05 10:10:00,50.79,50.84,50.78,50.78,103268.0,42.8405,42.8827,42.8321,42.8321,103268.0
2017-01-05 10:20:00,50.78,50.81,50.76,50.78,76430.0,42.8321,42.8574,42.8152,42.8321,76430.0
2017-01-05 10:30:00,50.78,50.78,50.67,50.76,91620.0,42.8321,42.8321,42.7393,42.8152,91620.0
2017-01-05 10:40:00,50.76,50.85,50.76,50.82,99387.0,42.8152,42.8911,42.8152,42.8658,99387.0
2017-01-05 10:50:00,50.82,50.85,50.74,50.85,150596.0,42.8658,42.8911,42.7984,42.8911,150596.0
2017-01-05 11:00:00,50.85,50.85,50.6,50.63,118314.0,42.8911,42.8911,42.6803,42.7056,118314.0
2017-01-05 11:10:00,50.62,50.65,50.57,50.64,139894.0,42.6971,42.7224,42.655,42.714,139894.0
2017-01-05 11:20:00,50.65,50.66,50.59,50.61,199744.0,42.7224,42.7309,42.6718,42.6887,199744.0
2017-01-05 11:30:00,50.6,50.61,50.53,50.55,287104.0,42.6803,42.6887,42.6212,42.6381,287104.0
2017-01-05 11:40:00,50.55,50.56,50.47,50.47,79040.0,42.6381,42.6465,42.5706,42.5706,79040.0
2017-01-05 11:50:00,50.47,50.48,50.42,50.44,52298.0,42.5706,42.5791,42.5284,42.5453,52298.0
2017-01-05 12:00:00,50.44,50.47,50.4,50.41,48914.0,42.5453,42.5706,42.5116,42.52,48914.0
2017-01-05 12:10:00,50.41,50.51,50.41,50.51,62537.0,42.52,42.6044,42.52,42.6044,62537.0
2017-01-05 12:20:00,50.51,50.54,50.49,50.52,29774.0,42.6044,42.6297,42.5875,42.6128,29774.0
2017-01-05 12:30:00,50.52,50.52,50.48,50.51,80203.0,42.6128,42.6128,42.5791,42.6044,80203.0
2017-01-05 12:40:00,50.52,50.52,50.49,50.52,35897.0,42.6128,42.6128,42.5875,42.6128,35897.0
2017-01-05 12:50:00,50.51,50.54,50.51,50.51,47127.0,42.6044,42.6297,42.6044,42.6044,47127.0
2017-01-05 13:00:00,50.51,50.55,50.5,50.54,51030.0,42.6044,42.6381,42.5959,42.6297,51030.0
2017-01-05 13:10:00,50.54,50.56,50.53,50.54,31736.0,42.6297,42.6465,42.6212,42.6297,31736.0
2017-01-05 13:20:00,50.54,50.55,50.49,50.5,108959.0,42.6297,42.6381,42.5875,42.5959,108959.0
2017-01-05 13:30:00,50.5,50.51,50.46,50.48,44047.0,42.5959,42.6044,42.5622,42.5791,44047.0
2017-01-05 13:40:00,50.47,50.49,50.46,50.48,18698.0,42.5706,42.5875,42.5622,42.5791,18698.0
2017-01-05 13:50:00,50.48,50.51,50.46,50.5,49352.0,42.5791,42.6044,42.5622,42.5959,49352.0
2017-01-05 14:00:00,50.5,50.54,50.49,50.52,41935.0,42.5959,42.6297,42.5875,42.6128,41935.0
2017-01-05 14:10:00,50.52,50.59,50.52,50.57,59248.0,42.6128,42.6718,42.6128,42.655,59248.0
2017-01-05 14:20:00,50.57,50.6,50.56,50.59,79489.0,42.655,42.6803,42.6465,42.6718,79489.0
2017-01-05 14:30:00,50.59,50.6,50.56,50.59,63522.0,42.6718,42.6803,42.6465,42.6718,63522.0
2017-01-05 14:40:00,50.59,50.59,50.53,50.55,53521.0,42.6718,42.6718,42.6212,42.6381,53521.0
2017-01-05 14:50:00,50.55,50.56,50.5,50.51,52248.0,42.6381,42.6465,42.5959,42.6044,52248.0
2017-01-05 15:00:00,50.51,50.54,50.5,50.52,61723.0,42.6044,42.6297,42.5959,42.6128,61723.0
2017-01-05 15:10:00,50.53,50.53,50.5,50.52,69430.0,42.6212,42.6212,42.5959,42.6128,69430.0
2017-01-05 15:20:00,50.52,50.56,50.51,50.54,96430.0,42.6128,42.6465,42.6044,42.6297,96430.0
2017-01-05 15:30:00,50.54,50.57,50.53,50.55,90481.0,42.6297,42.655,42.6212,42.6381,90481.0
2017-01-05 15:40:00,50.55,50.59,50.55,50.58,122870.0,42.6381,42.6718,42.6381,42.6634,122870.0
2017-01-05 15:50:00,50.58,50.63,50.56,50.6,289928.0,42.6634,42.7056,42.6465,42.6803,289928.0
2017-01-06 09:30:00,50.57,50.62,50.43,50.5,205658.0,42.655,42.6971,42.5369,42.5959,205658.0
2017-01-06 09:40:00,50.5,50.55,50.5,50.53,107474.0,42.5959,42.6381,42.5959,42.6212,107474.0
2017-01-06 09:50:00,50.53,50.59,50.53,50.58,97782.0,42.6212,42.6718,42.6212,42.6634,97782.0
2017-01-06 10:00:00,50.57,50.63,50.55,50.58,73649.0,42.655,42.7056,42.6381,42.6634,73649.0
2017-01-06 10:10:00,50.57,50.57,50.45,50.47,72888.0,42.655,42.655,42.5537,42.5706,72888.0
2017-01-06 10:20:00,50.47,50.48,50.4,50.43,50207.0,42.5706,42.5791,42.5116,42.5369,50207.0
2017-01-06 10:30:00,50.44,50.44,50.33,50.36,47432.0,42.5453,42.5453,42.4525,42.4778,47432.0
2017-01-06 10:40:00,50.36,50.41,50.36,50.4,49346.0,42.4778,42.52,42.4778,42.5116,49346.0
2017-01-06 10:50:00,50.39,50.41,50.34,50.37,67283.0,42.5031,42.52,42.461,42.4863,67283.0
2017-01-06 11:00:00,50.38,50.38,50.34,50.36,34252.0,42.4947,42.4947,42.461,42.4778,34252.0
2017-01-06 11:10:00,50.36,50.47,50.36,50.47,70125.0,42.4778,42.5706,42.4778,42.5706,70125.0
2017-01-06 11:20:00,50.47,50.51,50.46,50.49,80968.0,42.5706,42.6044,42.5622,42.5875,80968.0
2017-01-06 11:30:00,50.49,50.53,50.48,50.5,230392.0,42.5875,42.6212,42.5791,42.5959,230392.0
2017-01-06 11:40:00,50.51,50.55,50.5,50.55,68855.0,42.6044,42.6381,42.5959,42.6381,68855.0
2017-01-06 11:50:00,50.55,50.59,50.53,50.56,40715.0,42.6381,42.6718,42.6212,42.6465,40715.0
2017-01-06 12:00:00,50.55,50.56,50.5,50.52,49138.0,42.6381,42.6465,42.5959,42.6128,49138.0
2017-01-06 12:10:00,50.51,50.55,50.5,50.53,29911.0,42.6044,42.6381,42.5959,42.6212,29911.0
2017-01-06 12:20:00,50.54,50.56,50.52,50.56,50562.0,42.6297,42.6465,42.6128,42.6465,50562.0
2017-01-06 12:30:00,50.57,50.61,50.57,50.58,41360.0,42.655,42.6887,42.655,42.6634,41360.0
2017-01-06 12:40:00,50.58,50.6,50.57,50.58,69391.0,42.6634,42.6803,42.655,42.6634,69391.0
2017-01-06 12:50:00,50.57,50.58,50.55,50.58,31914.0,42.655,42.6634,42.6381,42.6634,31914.0
2017-01-06 13:00:00,50.58,50.6,50.56,50.56,104190.0,42.6634,42.6803,42.6465,42.6465,104190.0
2017-01-06 13:10:00,50.56,50.57,50.54,50.55,18823.0,42.6465,42.655,42.6297,42.6381,18823.0
2017-01-06 13:20:00,50.55,50.56,50.51,50.53,61640.0,42.6381,42.6465,42.6044,42.6212,61640.0
2017-01-06 13:30:00,50.53,50.58,50.52,50.57,31908.0,42.6212,42.6634,42.6128,42.655,31908.0
2017-01-06 13:40:00,50.58,50.62,50.58,50.6,24855.0,42.6634,42.6971,42.6634,42.6803,24855.0
2017-01-06 13:50:00,50.6,50.61,50.56,50.58,35246.0,42.6803,42.6887,42.6465,42.6634,35246.0
2017-01-06 14:00:00,50.57,50.63,50.57,50.61,39605.0,42.655,42.7056,42.655,42.6887,39605.0
2017-01-06 14:10:00,50.61,50.64,50.6,50.63,36325.0,42.6887,42.714,42.6803,42.7056,36325.0
2017-01-06 14:20:00,50.63,50.63,50.57,50.6,30054.0,42.7056,42.7056,42.655,42.6803,30054.0
2017-01-06 14:30:00,50.59,50.62,50.58,50.59,21381.0,42.6718,42.6971,42.6634,42.6718,21381.0
2017-01-06 14:40:00,50.59,50.64,50.58,50.63,23223.0,42.6718,42.714,42.6634,42.7056,23223.0
2017-01-06 14:50:00,50.62,50.64,50.61,50.62,57185.0,42.6971,42.714,42.6887,42.6971,57185.0
2017-01-06 15:00:00,50.61,50.66,50.61,50.64,45100.0,42.6887,42.7309,42.6887,42.714,45100.0
2017-01-06 15:10:00,50.64,50.66,50.63,50.65,71539.0,42.714,42.7309,42.7056,42.7224,71539.0
2017-01-06 15:20:00,50.65,50.65,50.61,50.62,131950.0,42.7224,42.7224,42.6887,42.6971,131950.0
2017-01-06 15:30:00,50.62,50.63,50.59,50.61,71575.0,42.6971,42.7056,42.6718,42.6887,71575.0
2017-01-06 15:40:00,50.61,50.66,50.6,50.64,146637.0,42.6887,42.7309,42.6803,42.714,146637.0
2017-01-06 15:50:00,50.64,50.66,50.59,50.61,253378.0,42.714,42.7309,42.6718,42.6887,253378.0
2017-01-09 09:30:00,50.58,50.69,50.53,50.64,465780.0,42.6634,42.7562,42.6212,42.714,465780.0
2017-01-09 09:40:00,50.64,50.67,50.56,50.66,281298.0,42.714,42.7393,42.6465,42.7309,281298.0
2017-01-09 09:50:00,50.66,50.81,50.65,50.8,161406.0,42.7309,42.8574,42.7224,42.849,161406.0
2017-01-09 10:00:00,50.8,50.82,50.75,50.8,166681.0,42.849,42.8658,42.8068,42.849,166681.0
2017-01-09 10:10:00,50.8,50.84,50.76,50.8,70479.0,42.849,42.8827,42.8152,42.849,70479.0
2017-01-09 10:20:00,50.8,50.86,50.79,50.82,74436.0,42.849,42.8996,42.8405,42.8658,74436.0
2017-01-09 10:30:00,50.81,50.88,50.81,50.86,47865.0,42.8574,42.9164,42.8574,42.8996,47865.0
2017-01-09 10:40:00,50.85,50.9,50.84,50.9,47191.0,42.8911,42.9333,42.8827,42.9333,47191.0
2017-01-09 10:50:00,50.91,50.98,50.88,50.98,91916.0,42.9418,43.0008,42.9164,43.0008,91916.0
2017-01-09 11:00:00,50.97,51.05,50.93,51.02,56540.0,42.9924,43.0598,42.9586,43.0345,56540.0
2017-01-09 11:10:00,51.02,51.05,50.97,51.05,46399.0,43.0345,43.0598,42.9924,43.0598,46399.0
2017-01-09 11:20:00,51.05,51.09,51.05,51.08,62915.0,43.0598,43.0936,43.0598,43.0851,62915.0
2017-01-09 11:30:00,51.07,51.09,51.0,51.01,80849.0,43.0767,43.0936,43.0177,43.0261,80849.0
2017-01-09 11:40:00,51.01,51.03,50.92,50.95,82468.0,43.0261,43.043,42.9502,42.9755,82468.0
2017-01-09 11:50:00,50.94,50.96,50.93,50.95,44687.0,42.9671,42.9839,42.9586,42.9755,44687.0
2017-01-09 12:00:00,50.95,50.96,50.92,50.92,57975.0,42.9755,42.9839,42.9502,42.9502,57975.0
2017-01-09 12:10:00,50.91,50.95,50.88,50.89,40369.0,42.9418,42.9755,42.9164,42.9249,40369.0
2017-01-09 12:20:00,50.89,50.89,50.84,50.88,46637.0,42.9249,42.9249,42.8827,42.9164,46637.0
2017-01-09 12:30:00,50.87,50.89,50.79,50.8,73745.0,42.908,42.9249,42.8405,42.849,73745.0
2017-01-09 12:40:00,50.8,50.84,50.77,50.83,237625.0,42.849,42.8827,42.8237,42.8743,237625.0
2017-01-09 12:50:00,50.83,50.87,50.81,50.82,98841.0,42.8743,42.908,42.8574,42.8658,98841.0
2017-01-09 13:00:00,50.83,50.84,50.79,50.81,53342.0,42.8743,42.8827,42.8405,42.8574,53342.0
2017-01-09 13:10:00,50.81,50.85,50.78,50.81,62106.0,42.8574,42.8911,42.8321,42.8574,62106.0
2017-01-09 13:20:00,50.81,50.84,50.79,50.83,86047.0,42.8574,42.8827,42.8405,42.8743,86047.0
2017-01-09 13:30:00,50.83,50.84,50.8,50.83,96666.0,42.8743,42.8827,42.849,42.8743,96666.0
2017-01-09 13:40:00,50.84,50.85,50.81,50.83,44707.0,42.8827,42.8911,42.8574,42.8743,44707.0
2017-01-09 13:50:00,50.83,50.83,50.8,50.81,44748.0,42.8743,42.8743,42.849,42.8574,44748.0
2017-01-09 14:00:00,50.82,50.82,50.77,50.77,94267.0,42.8658,42.8658,42.8237,42.8237,94267.0
2017-01-09 14:10:00,50.78,50.78,50.72,50.75,137321.0,42.8321,42.8321,42.7815,42.8068,137321.0
2017-01-09 14:20:00,50.75,50.76,50.69,50.73,64701.0,42.8068,42.8152,42.7562,42.7899,64701.0
2017-01-09 14:30:00,50.73,50.73,50.65,50.66,86338.0,42.7899,42.7899,42.7224,42.7309,86338.0
2017-01-09 14:40:00,50.66,50.67,50.62,50.65,154033.0,42.7309,42.7393,42.6971,42.7224,154033.0
2017-01-09 14:50:00,50.66,50.67,50.63,50.65,126882.0,42.7309,42.7393,42.7056,42.7224,126882.0
2017-01-09 15:00:00,50.65,50.67,50.63,50.64,131861.0,42.7224,42.7393,42.7056,42.714,131861.0
2017-01-09 15:10:00,50.65,50.66,50.61,50.62,97690.0,42.7224,42.7309,42.6887,42.6971,97690.0
2017-01-09 15:20:00,50.61,50.65,50.6,50.64,134457.0,42.6887,42.7224,42.6803,42.714,134457.0
2017-01-09 15:30:00,50.63,50.65,50.61,50.63,194321.0,42.7056,42.7224,42.6887,42.7056,194321.0
2017-01-09 15:40:00,50.63,50.65,50.62,50.64,224645.0,42.7056,42.7224,42.6971,42.714,224645.0
2017-01-09 15:50:00,50.64,50.66,50.61,50.61,1031083.0,42.714,42.7309,42.6887,42.6887,1031083.0
2017-01-10 09:30:00,50.64,50.77,50.62,50.7,185540.0,42.714,42.8237,42.6971,42.7646,185540.0
2017-01-10 09:40:00,50.7,50.73,50.68,50.7,104218.0,42.7646,42.7899,42.7477,42.7646,104218.0
2017-01-10 09:50:00,50.7,50.73,50.63,50.7,149905.0,42.7646,42.7899,42.7056,42.7646,149905.0
2017-01-10 10:00:00,50.69,50.75,50.67,50.68,72422.0,42.7562,42.8068,42.7393,42.7477,72422.0
2017-01-10 10:10:00,50.68,50.68,50.61,50.63,42676.0,42.7477,42.7477,42.6887,42.7056,42676.0
2017-01-10 10:20:00,50.63,50.67,50.58,50.62,30306.0,42.7056,42.7393,42.6634,42.6971,30306.0
2017-01-10 10:30:00,50.62,50.65,50.61,50.62,38100.0,42.6971,42.7224,42.6887,42.6971,38100.0
2017-01-10 10:40:00,50.62,50.66,50.61,50.62,35492.0,42.6971,42.7309,42.6887,42.6971,35492.0
2017-01-10 10:50:00,50.61,50.71,50.61,50.71,40048.0,42.6887,42.7731,42.6887,42.7731,40048.0
2017-01-10 11:00:00,50.72,50.82,50.72,50.77,73118.0,42.7815,42.8658,42.7815,42.8237,73118.0
2017-01-10 11:10:00,50.78,50.83,50.75,50.75,53946.0,42.8321,42.8743,42.8068,42.8068,53946.0
2017-01-10 11:20:00,50.75,50.78,50.73,50.74,46764.0,42.8068,42.8321,42.7899,42.7984,46764.0
2017-01-10 11:30:00,50.74,50.79,50.74,50.77,39431.0,42.7984,42.8405,42.7984,42.8237,39431.0
2017-01-10 11:40:00,50.78,50.81,50.78,50.79,19836.0,42.8321,42.8574,42.8321,42.8405,19836.0
2017-01-10 11:50:00,50.79,50.8,50.76,50.76,28430.0,42.8405,42.849,42.8152,42.8152,28430.0
2017-01-10 12:00:00,50.76,50.77,50.73,50.77,34813.0,42.8152,42.8237,42.7899,42.8237,34813.0
2017-01-10 12:10:00,50.76,50.77,50.73,50.73,21438.0,42.8152,42.8237,42.7899,42.7899,21438.0
2017-01-10 12:20:00,50.73,50.74,50.64,50.66,24732.0,42.7899,42.7984,42.714,42.7309,24732.0
2017-01-10 12:30:00,50.66,50.68,50.62,50.65,56422.0,42.7309,42.7477,42.6971,42.7224,56422.0
2017-01-10 12:40:00,50.65,50.66,50.57,50.58,18524.0,42.7224,42.7309,42.655,42.6634,18524.0
2017-01-10 12:50:00,50.58,50.61,50.57,50.6,33620.0,42.6634,42.6887,42.655,42.6803,33620.0
2017-01-10 13:00:00,50.6,50.65,50.6,50.65,38738.0,42.6803,42.7224,42.6803,42.7224,38738.0
2017-01-10 13:10:00,50.65,50.68,50.62,50.64,66132.0,42.7224,42.7477,42.6971,42.714,66132.0
2017-01-10 13:20:00,50.64,50.66,50.58,50.61,190981.0,42.714,42.7309,42.6634,42.6887,190981.0
2017-01-10 13:30:00,50.6,50.62,50.57,50.62,22179.0,42.6803,42.6971,42.655,42.6971,22179.0
2017-01-10 13:40:00,50.61,50.61,50.52,50.54,44151.0,42.6887,42.6887,42.6128,42.6297,44151.0
2017-01-10 13:50:00,50.53,50.55,50.47,50.48,43887.0,42.6212,42.6381,42.5706,42.5791,43887.0
2017-01-10 14:00:00,50.48,50.5,50.42,50.47,62270.0,42.5791,42.5959,42.5284,42.5706,62270.0
2017-01-10 14:10:00,50.47,50.53,50.47,50.52,39247.0,42.5706,42.6212,42.5706,42.6128,39247.0
2017-01-10 14:20:00,50.53,50.57,50.52,50.54,58847.0,42.6212,42.655,42.6128,42.6297,58847.0
2017-01-10 14:30:00,50.53,50.6,50.52,50.58,31670.0,42.6212,42.6803,42.6128,42.6634,31670.0
2017-01-10 14:40:00,50.59,50.6,50.55,50.59,33977.0,42.6718,42.6803,42.6381,42.6718,33977.0
2017-01-10 14:50:00,50.59,50.62,50.54,50.61,96265.0,42.6718,42.6971,42.6297,42.6887,96265.0
2017-01-10 15:00:00,50.61,50.63,50.58,50.62,65066.0,42.6887,42.7056,42.6634,42.6971,65066.0
2017-01-10 15:10:00,50.63,50.63,50.6,50.62,51817.0,42.7056,42.7056,42.6803,42.6971,51817.0
2017-01-10 15:20:00,50.62,50.63,50.6,50.61,44785.0,42.6971,42.7056,42.6803,42.6887,44785.0
2017-01-10 15:30:00,50.61,50.7,50.6,50.68,87325.0,42.6887,42.7646,42.6803,42.7477,87325.0
2017-01-10 15:40:00,50.68,50.68,50.63,50.65,197335.0,42.7477,42.7477,42.7056,42.7224,197335.0
2017-01-10 15:50:00,50.65,50.66,50.63,50.65,245469.0,42.7224,42.7309,42.7056,42.7224,245469.0
2017-01-11 09:30:00,50.55,50.69,50.55,50.62,245653.0,42.6381,42.7562,42.6381,42.6971,245653.0
2017-01-11 09:40:00,50.62,50.76,50.62,50.69,222619.0,42.6971,42.8152,42.6971,42.7562,222619.0
2017-01-11 09:50:00,50.68,50.82,50.66,50.79,203404.0,42.7477,42.8658,42.7309,42.8405,203404.0
2017-01-11 10:00:00,50.79,50.79,50.69,50.7,1096268.0,42.8405,42.8405,42.7562,42.7646,1096268.0
2017-01-11 10:10:00,50.71,50.77,50.67,50.7,449660.0,42.7731,42.8237,42.7393,42.7646,449660.0
2017-01-11 10:20:00,50.71,50.73,50.67,50.71,489618.0,42.7731,42.7899,42.7393,42.7731,489618.0
2017-01-11 10:30:00,50.71,50.72,50.65,50.72,256350.0,42.7731,42.7815,42.7224,42.7815,256350.0
2017-01-11 10:40:00,50.71,50.74,50.68,50.7,195058.0,42.7731,42.7984,42.7477,42.7646,195058.0
2017-01-11 10:50:00,50.7,50.72,50.62,50.67,121654.0,42.7646,42.7815,42.6971,42.7393,121654.0
2017-01-11 11:00:00,50.67,50.68,50.63,50.67,59029.0,42.7393,42.7477,42.7056,42.7393,59029.0
2017-01-11 11:10:00,50.67,50.74,50.67,50.73,308298.0,42.7393,42.7984,42.7393,42.7899,308298.0
2017-01-11 11:20:00,50.73,50.77,50.68,50.69,328479.0,42.7899,42.8237,42.7477,42.7562,328479.0
2017-01-11 11:30:00,50.7,50.7,50.59,50.66,153023.0,42.7646,42.7646,42.6718,42.7309,153023.0
2017-01-11 11:40:00,50.66,50.77,50.64,50.77,119689.0,42.7309,42.8237,42.714,42.8237,119689.0
2017-01-11 11:50:00,50.77,50.82,50.72,50.8,77150.0,42.8237,42.8658,42.7815,42.849,77150.0
2017-01-11 12:00:00,50.81,50.85,50.79,50.83,81587.0,42.8574,42.8911,42.8405,42.8743,81587.0
2017-01-11 12:10:00,50.83,50.85,50.78,50.79,61942.0,42.8743,42.8911,42.8321,42.8405,61942.0
2017-01-11 12:20:00,50.79,50.79,50.73,50.79,58269.0,42.8405,42.8405,42.7899,42.8405,58269.0
2017-01-11 12:30:00,50.79,50.8,50.72,50.75,41659.0,42.8405,42.849,42.7815,42.8068,41659.0
2017-01-11 12:40:00,50.75,50.75,50.65,50.69,69980.0,42.8068,42.8068,42.7224,42.7562,69980.0
2017-01-11 12:50:00,50.69,50.77,50.69,50.77,28058.0,42.7562,42.8237,42.7562,42.8237,28058.0
2017-01-11 13:00:00,50.78,50.82,50.76,50.81,28209.0,42.8321,42.8658,42.8152,42.8574,28209.0
2017-01-11 13:10:00,50.8,50.8,50.71,50.74,79524.0,42.849,42.849,42.7731,42.7984,79524.0
2017-01-11 13:20:00,50.73,50.76,50.66,50.66,91632.0,42.7899,42.8152,42.7309,42.7309,91632.0
2017-01-11 13:30:00,50.66,50.8,50.65,50.78,112398.0,42.7309,42.849,42.7224,42.8321,112398.0
2017-01-11 13:40:00,50.78,50.81,50.75,50.77,29537.0,42.8321,42.8574,42.8068,42.8237,29537.0
2017-01-11 13:50:00,50.78,50.84,50.76,50.83,54779.0,42.8321,42.8827,42.8152,42.8743,54779.0
2017-01-11 14:00:00,50.84,50.85,50.83,50.84,32708.0,42.8827,42.8911,42.8743,42.8827,32708.0
2017-01-11 14:10:00,50.84,50.92,50.82,50.91,37672.0,42.8827,42.9502,42.8658,42.9418,37672.0
2017-01-11 14:20:00,50.92,50.94,50.89,50.9,34099.0,42.9502,42.9671,42.9249,42.9333,34099.0
2017-01-11 14:30:00,50.9,50.95,50.89,50.91,60685.0,42.9333,42.9755,42.9249,42.9418,60685.0
2017-01-11 14:40:00,50.92,50.94,50.89,50.91,36253.0,42.9502,42.9671,42.9249,42.9418,36253.0
2017-01-11 14:50:00,50.91,50.94,50.89,50.94,50253.0,42.9418,42.9671,42.9249,42.9671,50253.0
2017-01-11 15:00:00,50.93,50.98,50.92,50.93,63657.0,42.9586,43.0008,42.9502,42.9586,63657.0
2017-01-11 15:10:00,50.92,50.96,50.91,50.96,64164.0,42.9502,42.9839,42.9418,42.9839,64164.0
2017-01-11 15:20:00,50.96,50.97,50.92,50.94,84000.0,42.9839,42.9924,42.9502,42.9671,84000.0
2017-01-11 15:30:00,50.94,50.98,50.92,50.96,128178.0,42.9671,43.0008,42.9502,42.9839,128178.0
2017-01-11 15:40:00,50.96,51.06,50.95,51.05,197659.0,42.9839,43.0683,42.9755,43.0598,197659.0
2017-01-11 15:50:00,51.05,51.08,51.01,51.06,544380.0,43.0598,43.0851,43.0261,43.0683,544380.0
2017-01-12 09:30:00,51.05,51.05,50.85,50.88,152439.0,43.0598,43.0598,42.8911,42.9164,152439.0
2017-01-12 09:40:00,50.87,50.96,50.86,50.93,143133.0,42.908,42.9839,42.8996,42.9586,143133.0
2017-01-12 09:50:00,50.93,51.01,50.87,50.98,123505.0,42.9586,43.0261,42.908,43.0008,123505.0
2017-01-12 10:00:00,50.98,50.98,50.79,50.8,155921.0,43.0008,43.0008,42.8405,42.849,155921.0
2017-01-12 10:10:00,50.79,50.86,50.77,50.78,124845.0,42.8405,42.8996,42.8237,42.8321,124845.0
2017-01-12 10:20:00,50.78,50.87,50.77,50.84,41827.0,42.8321,42.908,42.8237,42.8827,41827.0
2017-01-12 10:30:00,50.85,50.86,50.75,50.78,73781.0,42.8911,42.8996,42.8068,42.8321,73781.0
2017-01-12 10:40:00,50.78,50.83,50.76,50.76,38325.0,42.8321,42.8743,42.8152,42.8152,38325.0
2017-01-12 10:50:00,50.75,50.78,50.68,50.68,72296.0,42.8068,42.8321,42.7477,42.7477,72296.0
2017-01-12 11:00:00,50.68,50.69,50.63,50.65,39051.0,42.7477,42.7562,42.7056,42.7224,39051.0
2017-01-12 11:10:00,50.66,50.71,50.64,50.68,80576.0,42.7309,42.7731,42.714,42.7477,80576.0
2017-01-12 11:20:00,50.68,50.7,50.66,50.66,138490.0,42.7477,42.7646,42.7309,42.7309,138490.0
2017-01-12 11:30:00,50.67,50.7,50.65,50.69,123838.0,42.7393,42.7646,42.7224,42.7562,123838.0
2017-01-12 11:40:00,50.69,50.71,50.67,50.68,67345.0,42.7562,42.7731,42.7393,42.7477,67345.0
2017-01-12 11:50:00,50.69,50.7,50.66,50.69,28416.0,42.7562,42.7646,42.7309,42.7562,28416.0
2017-01-12 12:00:00,50.69,50.74,50.68,50.72,27672.0,42.7562,42.7984,42.7477,42.7815,27672.0
2017-01-12 12:10:00,50.72,50.83,50.72,50.82,38316.0,42.7815,42.8743,42.7815,42.8658,38316.0
2017-01-12 12:20:00,50.82,50.83,50.74,50.78,303813.0,42.8658,42.8743,42.7984,42.8321,303813.0
2017-01-12 12:30:00,50.78,50.83,50.78,50.8,36257.0,42.8321,42.8743,42.8321,42.849,36257.0
2017-01-12 12:40:00,50.79,50.83,50.79,50.82,16457.0,42.8405,42.8743,42.8405,42.8658,16457.0
2017-01-12 12:50:00,50.82,50.83,50.8,50.81,14975.0,42.8658,42.8743,42.849,42.8574,14975.0
2017-01-12 13:00:00,50.82,50.86,50.8,50.81,43724.0,42.8658,42.8996,42.849,42.8574,43724.0
2017-01-12 13:10:00,50.81,50.84,50.79,50.83,41462.0,42.8574,42.8827,42.8405,42.8743,41462.0
2017-01-12 13:20:00,50.83,50.87,50.82,50.86,22463.0,42.8743,42.908,42.8658,42.8996,22463.0
2017-01-12 13:30:00,50.86,50.9,50.85,50.88,84977.0,42.8996,42.9333,42.8911,42.9164,84977.0
2017-01-12 13:40:00,50.89,50.91,50.87,50.9,33737.0,42.9249,42.9418,42.908,42.9333,33737.0
2017-01-12 13:50:00,50.9,50.9,50.86,50.87,20488.0,42.9333,42.9333,42.8996,42.908,20488.0
2017-01-12 14:00:00,50.87,50.88,50.82,50.86,39321.0,42.908,42.9164,42.8658,42.8996,39321.0
2017-01-12 14:10:00,50.85,50.89,50.85,50.88,38114.0,42.8911,42.9249,42.8911,42.9164,38114.0
2017-01-12 14:20:00,50.88,50.89,50.84,50.88,47268.0,42.9164,42.9249,42.8827,42.9164,47268.0
2017-01-12 14:30:00,50.88,50.96,50.88,50.94,62656.0,42.9164,42.9839,42.9164,42.9671,62656.0
2017-01-12 14:40:00,50.94,50.95,50.91,50.93,42438.0,42.9671,42.9755,42.9418,42.9586,42438.0
2017-01-12 14:50:00,50.92,50.99,50.92,50.98,49482.0,42.9502,43.0092,42.9502,43.0008,49482.0
2017-01-12 15:00:00,50.97,50.97,50.92,50.94,21717.0,42.9924,42.9924,42.9502,42.9671,21717.0
2017-01-12 15:10:00,50.94,50.94,50.89,50.9,53159.0,42.9671,42.9671,42.9249,42.9333,53159.0
2017-01-12 15:20:00,50.91,50.93,50.89,50.91,44064.0,42.9418,42.9586,42.9249,42.9418,44064.0
2017-01-12 15:30:00,50.92,50.97,50.92,50.97,90503.0,42.9502,42.9924,42.9502,42.9924,90503.0
2017-01-12 15:40:00,50.97,51.01,50.95,50.98,129565.0,42.9924,43.0261,42.9755,43.0008,129565.0
2017-01-12 15:50:00,50.98,51.0,50.94,50.95,329386.0,43.0008,43.0177,42.9671,42.9755,329386.0
2017-01-13 09:30:00,50.96,50.96,50.83,50.85,254596.0,42.9839,42.9839,42.8743,42.8911,254596.0
2017-01-13 09:40:00,50.86,50.92,50.85,50.88,94948.0,42.8996,42.9502,42.8911,42.9164,94948.0
2017-01-13 09:50:00,50.88,50.98,50.88,50.95,92382.0,42.9164,43.0008,42.9164,42.9755,92382.0
2017-01-13 10:00:00,50.97,51.01,50.91,50.92,180318.0,42.9924,43.0261,42.9418,42.9502,180318.0
2017-01-13 10:10:00,50.91,50.94,50.85,50.85,89354.0,42.9418,42.9671,42.8911,42.8911,89354.0
2017-01-13 10:20:00,50.85,50.86,50.79,50.79,54233.0,42.8911,42.8996,42.8405,42.8405,54233.0
2017-01-13 10:30:00,50.8,50.85,50.79,50.84,73565.0,42.849,42.8911,42.8405,42.8827,73565.0
2017-01-13 10:40:00,50.84,50.86,50.8,50.81,32306.0,42.8827,42.8996,42.849,42.8574,32306.0
2017-01-13 10:50:00,50.81,50.89,50.81,50.89,29222.0,42.8574,42.9249,42.8574,42.9249,29222.0
2017-01-13 11:00:00,50.89,50.91,50.81,50.82,32260.0,42.9249,42.9418,42.8574,42.8658,32260.0
2017-01-13 11:10:00,50.82,50.85,50.82,50.85,22667.0,42.8658,42.8911,42.8658,42.8911,22667.0
2017-01-13 11:20:00,50.85,50.87,50.83,50.85,28788.0,42.8911,42.908,42.8743,42.8911,28788.0
2017-01-13 11:30:00,50.85,50.87,50.84,50.87,18573.0,42.8911,42.908,42.8827,42.908,18573.0
2017-01-13 11:40:00,50.87,50.89,50.84,50.86,18210.0,42.908,42.9249,42.8827,42.8996,18210.0
2017-01-13 11:50:00,50.85,50.87,50.83,50.85,53608.0,42.8911,42.908,42.8743,42.8911,53608.0
2017-01-13 12:00:00,50.86,50.87,50.82,50.83,91382.0,42.8996,42.908,42.8658,42.8743,91382.0
2017-01-13 12:10:00,50.83,50.83,50.76,50.79,56307.0,42.8743,42.8743,42.8152,42.8405,56307.0
2017-01-13 12:20:00,50.79,50.8,50.77,50.78,15170.0,42.8405,42.849,42.8237,42.8321,15170.0
2017-01-13 12:30:00,50.78,50.8,50.77,50.77,26271.0,42.8321,42.849,42.8237,42.8237,26271.0
2017-01-13 12:40:00,50.77,50.78,50.74,50.75,27320.0,42.8237,42.8321,42.7984,42.8068,27320.0
2017-01-13 12:50:00,50.74,50.77,50.74,50.76,28722.0,42.7984,42.8237,42.7984,42.8152,28722.0
2017-01-13 13:00:00,50.76,50.8,50.76,50.79,38232.0,42.8152,42.849,42.8152,42.8405,38232.0
2017-01-13 13:10:00,50.8,50.84,50.8,50.83,26256.0,42.849,42.8827,42.849,42.8743,26256.0
2017-01-13 13:20:00,50.83,50.84,50.8,50.8,18702.0,42.8743,42.8827,42.849,42.849,18702.0
2017-01-13 13:30:00,50.81,50.83,50.79,50.8,75475.0,42.8574,42.8743,42.8405,42.849,75475.0
2017-01-13 13:40:00,50.8,50.8,50.77,50.8,11907.0,42.849,42.849,42.8237,42.849,11907.0
2017-01-13 13:50:00,50.8,50.81,50.79,50.79,10938.0,42.849,42.8574,42.8405,42.8405,10938.0
2017-01-13 14:00:00,50.79,50.83,50.77,50.8,21366.0,42.8405,42.8743,42.8237,42.849,21366.0
2017-01-13 14:10:00,50.8,50.82,50.78,50.82,20015.0,42.849,42.8658,42.8321,42.8658,20015.0
2017-01-13 14:20:00,50.82,50.85,50.81,50.83,40570.0,42.8658,42.8911,42.8574,42.8743,40570.0
2017-01-13 14:30:00,50.82,50.87,50.82,50.85,17312.0,42.8658,42.908,42.8658,42.8911,17312.0
2017-01-13 14:40:00,50.84,50.87,50.84,50.86,18131.0,42.8827,42.908,42.8827,42.8996,18131.0
2017-01-13 14:50:00,50.87,50.89,50.84,50.88,33241.0,42.908,42.9249,42.8827,42.9164,33241.0
2017-01-13 15:00:00,50.88,50.88,50.85,50.86,56377.0,42.9164,42.9164,42.8911,42.8996,56377.0
2017-01-13 15:10:00,50.86,50.87,50.84,50.87,63380.0,42.8996,42.908,42.8827,42.908,63380.0
2017-01-13 15:20:00,50.87,50.89,50.87,50.87,15565.0,42.908,42.9249,42.908,42.908,15565.0
2017-01-13 15:30:00,50.87,50.89,50.85,50.87,62462.0,42.908,42.9249,42.8911,42.908,62462.0
2017-01-13 15:40:00,50.88,50.91,50.87,50.89,77717.0,42.9164,42.9418,42.908,42.9249,77717.0
2017-01-13 15:50:00,50.89,50.9,50.82,50.86,375239.0,42.9249,42.9333,42.8658,42.8996,375239.0
2017-01-17 09:30:00,50.74,50.86,50.58,50.65,169279.0,42.7984,42.8996,42.6634,42.7224,169279.0
2017-01-17 09:40:00,50.65,50.66,50.54,50.54,182776.0,42.7224,42.7309,42.6297,42.6297,182776.0
2017-01-17 09:50:00,50.53,50.57,50.53,50.54,56620.0,42.6212,42.655,42.6212,42.6297,56620.0
2017-01-17 10:00:00,50.52,50.6,50.48,50.59,97180.0,42.6128,42.6803,42.5791,42.6718,97180.0
2017-01-17 10:10:00,50.6,50.67,50.59,50.6,48201.0,42.6803,42.7393,42.6718,42.6803,48201.0
2017-01-17 10:20:00,50.61,50.65,50.55,50.56,53758.0,42.6887,42.7224,42.6381,42.6465,53758.0
2017-01-17 10:30:00,50.57,50.59,50.53,50.57,217733.0,42.655,42.6718,42.6212,42.655,217733.0
2017-01-17 10:40:00,50.57,50.61,50.56,50.58,48738.0,42.655,42.6887,42.6465,42.6634,48738.0
2017-01-17 10:50:00,50.58,50.59,50.55,50.57,35650.0,42.6634,42.6718,42.6381,42.655,35650.0
2017-01-17 11:00:00,50.58,50.6,50.55,50.58,39911.0,42.6634,42.6803,42.6381,42.6634,39911.0
2017-01-17 11:10:00,50.58,50.59,50.53,50.54,90710.0,42.6634,42.6718,42.6212,42.6297,90710.0
2017-01-17 11:20:00,50.55,50.62,50.54,50.6,81874.0,42.6381,42.6971,42.6297,42.6803,81874.0
2017-01-17 11:30:00,50.61,50.63,50.59,50.61,63857.0,42.6887,42.7056,42.6718,42.6887,63857.0
2017-01-17 11:40:00,50.61,50.65,50.6,50.65,26489.0,42.6887,42.7224,42.6803,42.7224,26489.0
2017-01-17 11:50:00,50.65,50.69,50.65,50.68,23160.0,42.7224,42.7562,42.7224,42.7477,23160.0
2017-01-17 12:00:00,50.68,50.75,50.67,50.73,34861.0,42.7477,42.8068,42.7393,42.7899,34861.0
2017-01-17 12:10:00,50.73,50.75,50.7,50.73,31646.0,42.7899,42.8068,42.7646,42.7899,31646.0
2017-01-17 12:20:00,50.73,50.77,50.73,50.77,25635.0,42.7899,42.8237,42.7899,42.8237,25635.0
2017-01-17 12:30:00,50.77,50.78,50.75,50.77,67262.0,42.8237,42.8321,42.8068,42.8237,67262.0
2017-01-17 12:40:00,50.77,50.8,50.76,50.79,26487.0,42.8237,42.849,42.8152,42.8405,26487.0
2017-01-17 12:50:00,50.79,50.8,50.69,50.71,432038.0,42.8405,42.849,42.7562,42.7731,432038.0
2017-01-17 13:00:00,50.72,50.75,50.71,50.73,42921.0,42.7815,42.8068,42.7731,42.7899,42921.0
2017-01-17 13:10:00,50.73,50.76,50.72,50.76,26452.0,42.7899,42.8152,42.7815,42.8152,26452.0
2017-01-17 13:20:00,50.76,50.78,50.75,50.75,20735.0,42.8152,42.8321,42.8068,42.8068,20735.0
2017-01-17 13:30:00,50.76,50.79,50.76,50.78,100401.0,42.8152,42.8405,42.8152,42.8321,100401.0
2017-01-17 13:40:00,50.77,50.77,50.73,50.74,25929.0,42.8237,42.8237,42.7899,42.7984,25929.0
2017-01-17 13:50:00,50.73,50.74,50.72,50.73,27619.0,42.7899,42.7984,42.7815,42.7899,27619.0
2017-01-17 14:00:00,50.73,50.74,50.7,50.71,42137.0,42.7899,42.7984,42.7646,42.7731,42137.0
2017-01-17 14:10:00,50.7,50.71,50.66,50.66,27524.0,42.7646,42.7731,42.7309,42.7309,27524.0
2017-01-17 14:20:00,50.65,50.68,50.63,50.63,41100.0,42.7224,42.7477,42.7056,42.7056,41100.0
2017-01-17 14:30:00,50.63,50.64,50.56,50.58,48805.0,42.7056,42.714,42.6465,42.6634,48805.0
2017-01-17 14:40:00,50.58,50.6,50.55,50.57,55212.0,42.6634,42.6803,42.6381,42.655,55212.0
2017-01-17 14:50:00,50.57,50.58,50.53,50.58,80263.0,42.655,42.6634,42.6212,42.6634,80263.0
2017-01-17 15:00:00,50.58,50.59,50.54,50.55,76025.0,42.6634,42.6718,42.6297,42.6381,76025.0
2017-01-17 15:10:00,50.55,50.58,50.54,50.58,246777.0,42.6381,42.6634,42.6297,42.6634,246777.0
2017-01-17 15:20:00,50.57,50.59,50.54,50.55,66001.0,42.655,42.6718,42.6297,42.6381,66001.0
2017-01-17 15:30:00,50.55,50.61,50.52,50.59,95800.0,42.6381,42.6887,42.6128,42.6718,95800.0
2017-01-17 15:40:00,50.59,50.67,50.58,50.67,138487.0,42.6718,42.7393,42.6634,42.7393,138487.0
2017-01-17 15:50:00,50.66,50.67,50.63,50.66,344978.0,42.7309,42.7393,42.7056,42.7309,344978.0
2017-01-18 09:30:00,50.78,50.81,50.61,50.69,256432.0,42.8321,42.8574,42.6887,42.7562,256432.0
2017-01-18 09:40:00,50.7,50.77,50.7,50.74,89134.0,42.7646,42.8237,42.7646,42.7984,89134.0
2017-01-18 09:50:00,50.73,50.74,50.69,50.73,132487.0,42.7899,42.7984,42.7562,42.7899,132487.0
2017-01-18 10:00:00,50.73,50.74,50.68,50.69,33145.0,42.7899,42.7984,42.7477,42.7562,33145.0
2017-01-18 10:10:00,50.69,50.71,50.65,50.7,30262.0,42.7562,42.7731,42.7224,42.7646,30262.0
2017-01-18 10:20:00,50.68,50.73,50.67,50.69,90989.0,42.7477,42.7899,42.7393,42.7562,90989.0
2017-01-18 10:30:00,50.69,50.75,50.69,50.73,66110.0,42.7562,42.8068,42.7562,42.7899,66110.0
2017-01-18 10:40:00,50.74,50.74,50.69,50.71,96634.0,42.7984,42.7984,42.7562,42.7731,96634.0
2017-01-18 10:50:00,50.71,50.77,50.68,50.77,39565.0,42.7731,42.8237,42.7477,42.8237,39565.0
2017-01-18 11:00:00,50.76,50.9,50.76,50.88,60219.0,42.8152,42.9333,42.8152,42.9164,60219.0
2017-01-18 11:10:00,50.88,50.92,50.86,50.91,239552.0,42.9164,42.9502,42.8996,42.9418,239552.0
2017-01-18 11:20:00,50.91,50.95,50.88,50.93,43519.0,42.9418,42.9755,42.9164,42.9586,43519.0
2017-01-18 11:30:00,50.92,51.01,50.92,50.98,282216.0,42.9502,43.0261,42.9502,43.0008,282216.0
2017-01-18 11:40:00,50.99,50.99,50.95,50.98,24457.0,43.0092,43.0092,42.9755,43.0008,24457.0
2017-01-18 11:50:00,50.98,51.0,50.9,50.92,26257.0,43.0008,43.0177,42.9333,42.9502,26257.0
2017-01-18 12:00:00,50.91,50.93,50.9,50.93,127022.0,42.9418,42.9586,42.9333,42.9586,127022.0
2017-01-18 12:10:00,50.93,50.96,50.92,50.92,36543.0,42.9586,42.9839,42.9502,42.9502,36543.0
2017-01-18 12:20:00,50.91,50.92,50.87,50.89,21252.0,42.9418,42.9502,42.908,42.9249,21252.0
2017-01-18 12:30:00,50.88,50.9,50.85,50.87,26715.0,42.9164,42.9333,42.8911,42.908,26715.0
2017-01-18 12:40:00,50.87,50.88,50.84,50.84,13281.0,42.908,42.9164,42.8827,42.8827,13281.0
2017-01-18 12:50:00,50.85,50.85,50.81,50.83,15162.0,42.8911,42.8911,42.8574,42.8743,15162.0
2017-01-18 13:00:00,50.82,50.86,50.81,50.85,14868.0,42.8658,42.8996,42.8574,42.8911,14868.0
2017-01-18 13:10:00,50.84,50.85,50.82,50.83,42567.0,42.8827,42.8911,42.8658,42.8743,42567.0
2017-01-18 13:20:00,50.83,50.83,50.8,50.8,13264.0,42.8743,42.8743,42.849,42.849,13264.0
2017-01-18 13:30:00,50.79,50.86,50.79,50.85,13884.0,42.8405,42.8996,42.8405,42.8911,13884.0
2017-01-18 13:40:00,50.85,50.86,50.83,50.84,15447.0,42.8911,42.8996,42.8743,42.8827,15447.0
2017-01-18 13:50:00,50.84,50.85,50.83,50.84,27729.0,42.8827,42.8911,42.8743,42.8827,27729.0
2017-01-18 14:00:00,50.83,50.91,50.83,50.91,126462.0,42.8743,42.9418,42.8743,42.9418,126462.0
2017-01-18 14:10:00,50.91,50.92,50.88,50.91,32541.0,42.9418,42.9502,42.9164,42.9418,32541.0
2017-01-18 14:20:00,50.91,50.94,50.89,50.94,25687.0,42.9418,42.9671,42.9249,42.9671,25687.0
2017-01-18 14:30:00,50.94,50.94,50.89,50.91,18734.0,42.9671,42.9671,42.9249,42.9418,18734.0
2017-01-18 14:40:00,50.91,50.92,50.88,50.88,28916.0,42.9418,42.9502,42.9164,42.9164,28916.0
2017-01-18 14:50:00,50.88,50.94,50.88,50.94,33959.0,42.9164,42.9671,42.9164,42.9671,33959.0
2017-01-18 15:00:00,50.94,50.94,50.88,50.89,34582.0,42.9671,42.9671,42.9164,42.9249,34582.0
2017-01-18 15:10:00,50.89,50.92,50.88,50.92,44714.0,42.9249,42.9502,42.9164,42.9502,44714.0
2017-01-18 15:20:00,50.91,50.91,50.85,50.87,30136.0,42.9418,42.9418,42.8911,42.908,30136.0
2017-01-18 15:30:00,50.87,50.9,50.85,50.89,119318.0,42.908,42.9333,42.8911,42.9249,119318.0
2017-01-18 15:40:00,50.9,50.95,50.89,50.93,259116.0,42.9333,42.9755,42.9249,42.9586,259116.0
2017-01-18 15:50:00,50.93,50.98,50.92,50.98,181075.0,42.9586,43.0008,42.9502,43.0008,181075.0
2017-01-19 09:30:00,51.02,51.13,51.0,51.08,97501.0,43.0345,43.1273,43.0177,43.0851,97501.0
2017-01-19 09:40:00,51.07,51.09,51.01,51.03,71404.0,43.0767,43.0936,43.0261,43.043,71404.0
2017-01-19 09:50:00,51.04,51.04,50.97,50.97,29867.0,43.0514,43.0514,42.9924,42.9924,29867.0
2017-01-19 10:00:00,50.96,50.96,50.86,50.86,89282.0,42.9839,42.9839,42.8996,42.8996,89282.0
2017-01-19 10:10:00,50.86,50.87,50.81,50.85,30182.0,42.8996,42.908,42.8574,42.8911,30182.0
2017-01-19 10:20:00,50.86,50.9,50.85,50.9,24984.0,42.8996,42.9333,42.8911,42.9333,24984.0
2017-01-19 10:30:00,50.89,50.89,50.84,50.87,35286.0,42.9249,42.9249,42.8827,42.908,35286.0
2017-01-19 10:40:00,50.87,50.9,50.81,50.83,64479.0,42.908,42.9333,42.8574,42.8743,64479.0
2017-01-19 10:50:00,50.83,50.83,50.76,50.77,52732.0,42.8743,42.8743,42.8152,42.8237,52732.0
2017-01-19 11:00:00,50.77,50.77,50.65,50.7,106228.0,42.8237,42.8237,42.7224,42.7646,106228.0
2017-01-19 11:10:00,50.7,50.74,50.65,50.74,67329.0,42.7646,42.7984,42.7224,42.7984,67329.0
2017-01-19 11:20:00,50.74,50.76,50.71,50.72,56036.0,42.7984,42.8152,42.7731,42.7815,56036.0
2017-01-19 11:30:00,50.72,50.73,50.68,50.7,53461.0,42.7815,42.7899,42.7477,42.7646,53461.0
2017-01-19 11:40:00,50.7,50.75,50.68,50.73,57514.0,42.7646,42.8068,42.7477,42.7899,57514.0
2017-01-19 11:50:00,50.73,50.73,50.68,50.68,55400.0,42.7899,42.7899,42.7477,42.7477,55400.0
2017-01-19 12:00:00,50.69,50.72,50.68,50.69,56926.0,42.7562,42.7815,42.7477,42.7562,56926.0
2017-01-19 12:10:00,50.68,50.71,50.68,50.7,47508.0,42.7477,42.7731,42.7477,42.7646,47508.0
2017-01-19 12:20:00,50.7,50.71,50.67,50.69,63091.0,42.7646,42.7731,42.7393,42.7562,63091.0
2017-01-19 12:30:00,50.69,50.73,50.68,50.7,34473.0,42.7562,42.7899,42.7477,42.7646,34473.0
2017-01-19 12:40:00,50.71,50.73,50.67,50.68,47945.0,42.7731,42.7899,42.7393,42.7477,47945.0
2017-01-19 12:50:00,50.69,50.73,50.68,50.7,49804.0,42.7562,42.7899,42.7477,42.7646,49804.0
2017-01-19 13:00:00,50.7,50.73,50.68,50.73,32367.0,42.7646,42.7899,42.7477,42.7899,32367.0
2017-01-19 13:10:00,50.73,50.74,50.69,50.7,80812.0,42.7899,42.7984,42.7562,42.7646,80812.0
2017-01-19 13:20:00,50.71,50.73,50.68,50.68,60793.0,42.7731,42.7899,42.7477,42.7477,60793.0
2017-01-19 13:30:00,50.68,50.72,50.68,50.71,49094.0,42.7477,42.7815,42.7477,42.7731,49094.0
2017-01-19 13:40:00,50.72,50.72,50.67,50.68,58322.0,42.7815,42.7815,42.7393,42.7477,58322.0
2017-01-19 13:50:00,50.68,50.7,50.61,50.61,71836.0,42.7477,42.7646,42.6887,42.6887,71836.0
2017-01-19 14:00:00,50.61,50.61,50.49,50.5,90521.0,42.6887,42.6887,42.5875,42.5959,90521.0
2017-01-19 14:10:00,50.5,50.54,50.47,50.47,48259.0,42.5959,42.6297,42.5706,42.5706,48259.0
2017-01-19 14:20:00,50.47,50.55,50.45,50.55,109034.0,42.5706,42.6381,42.5537,42.6381,109034.0
2017-01-19 14:30:00,50.55,50.57,50.51,50.53,59305.0,42.6381,42.655,42.6044,42.6212,59305.0
2017-01-19 14:40:00,50.52,50.6,50.51,50.55,143929.0,42.6128,42.6803,42.6044,42.6381,143929.0
2017-01-19 14:50:00,50.55,50.61,50.54,50.6,94218.0,42.6381,42.6887,42.6297,42.6803,94218.0
2017-01-19 15:00:00,50.59,50.63,50.58,50.6,68807.0,42.6718,42.7056,42.6634,42.6803,68807.0
2017-01-19 15:10:00,50.59,50.71,50.58,50.7,51197.0,42.6718,42.7731,42.6634,42.7646,51197.0
2017-01-19 15:20:00,50.7,50.72,50.69,50.7,80759.0,42.7646,42.7815,42.7562,42.7646,80759.0
2017-01-19 15:30:00,50.71,50.71,50.66,50.69,136502.0,42.7731,42.7731,42.7309,42.7562,136502.0
2017-01-19 15:40:00,50.68,50.69,50.61,50.63,265885.0,42.7477,42.7562,42.6887,42.7056,265885.0
2017-01-19 15:50:00,50.63,50.68,50.63,50.65,262535.0,42.7056,42.7477,42.7056,42.7224,262535.0
2017-01-20 09:30:00,50.82,51.1,50.82,51.1,282164.0,42.8658,43.102,42.8658,43.102,282164.0
2017-01-20 09:40:00,51.1,51.13,51.02,51.04,245540.0,43.102,43.1273,43.0345,43.0514,245540.0
2017-01-20 09:50:00,51.04,51.11,51.02,51.08,129022.0,43.0514,43.1104,43.0345,43.0851,129022.0
2017-01-20 10:00:00,51.09,51.12,51.06,51.1,66890.0,43.0936,43.1189,43.0683,43.102,66890.0
2017-01-20 10:10:00,51.11,51.17,51.1,51.16,171050.0,43.1104,43.1611,43.102,43.1526,171050.0
2017-01-20 10:20:00,51.16,51.18,51.08,51.1,73799.0,43.1526,43.1695,43.0851,43.102,73799.0
2017-01-20 10:30:00,51.1,51.14,51.08,51.13,66927.0,43.102,43.1358,43.0851,43.1273,66927.0
2017-01-20 10:40:00,51.13,51.17,51.09,51.1,72947.0,43.1273,43.1611,43.0936,43.102,72947.0
2017-01-20 10:50:00,51.1,51.16,51.1,51.16,42469.0,43.102,43.1526,43.102,43.1526,42469.0
2017-01-20 11:00:00,51.16,51.17,51.11,51.12,73280.0,43.1526,43.1611,43.1104,43.1189,73280.0
2017-01-20 11:10:00,51.13,51.13,51.08,51.11,81562.0,43.1273,43.1273,43.0851,43.1104,81562.0
2017-01-20 11:20:00,51.1,51.11,51.04,51.04,97446.0,43.102,43.1104,43.0514,43.0514,97446.0
2017-01-20 11:30:00,51.04,51.08,51.03,51.07,92561.0,43.0514,43.0851,43.043,43.0767,92561.0
2017-01-20 11:40:00,51.06,51.08,51.03,51.04,43432.0,43.0683,43.0851,43.043,43.0514,43432.0
2017-01-20 11:50:00,51.04,51.04,51.0,51.01,90095.0,43.0514,43.0514,43.0177,43.0261,90095.0
2017-01-20 12:00:00,51.01,51.03,50.88,50.98,221443.0,43.0261,43.043,42.9164,43.0008,221443.0
2017-01-20 12:10:00,50.97,51.0,50.89,50.97,116291.0,42.9924,43.0177,42.9249,42.9924,116291.0
2017-01-20 12:20:00,50.97,51.01,50.89,50.91,80478.0,42.9924,43.0261,42.9249,42.9418,80478.0
2017-01-20 12:30:00,50.91,50.92,50.82,50.85,161994.0,42.9418,42.9502,42.8658,42.8911,161994.0
2017-01-20 12:40:00,50.84,50.85,50.82,50.82,63375.0,42.8827,42.8911,42.8658,42.8658,63375.0
2017-01-20 12:50:00,50.83,50.86,50.78,50.85,55753.0,42.8743,42.8996,42.8321,42.8911,55753.0
2017-01-20 13:00:00,50.85,50.93,50.82,50.93,55667.0,42.8911,42.9586,42.8658,42.9586,55667.0
2017-01-20 13:10:00,50.92,50.96,50.91,50.95,131496.0,42.9502,42.9839,42.9418,42.9755,131496.0
2017-01-20 13:20:00,50.95,50.97,50.94,50.95,127891.0,42.9755,42.9924,42.9671,42.9755,127891.0
2017-01-20 13:30:00,50.95,50.96,50.9,50.91,72896.0,42.9755,42.9839,42.9333,42.9418,72896.0
2017-01-20 13:40:00,50.91,50.93,50.89,50.89,37453.0,42.9418,42.9586,42.9249,42.9249,37453.0
2017-01-20 13:50:00,50.89,50.91,50.86,50.91,55259.0,42.9249,42.9418,42.8996,42.9418,55259.0
2017-01-20 14:00:00,50.92,50.97,50.91,50.96,40880.0,42.9502,42.9924,42.9418,42.9839,40880.0
2017-01-20 14:10:00,50.96,50.98,50.93,50.97,76275.0,42.9839,43.0008,42.9586,42.9924,76275.0
2017-01-20 14:20:00,50.97,50.97,50.9,50.93,76194.0,42.9924,42.9924,42.9333,42.9586,76194.0
2017-01-20 14:30:00,50.92,50.96,50.89,50.92,47222.0,42.9502,42.9839,42.9249,42.9502,47222.0
2017-01-20 14:40:00,50.92,50.97,50.91,50.95,77737.0,42.9502,42.9924,42.9418,42.9755,77737.0
2017-01-20 14:50:00,50.95,50.99,50.95,50.98,124810.0,42.9755,43.0092,42.9755,43.0008,124810.0
2017-01-20 15:00:00,50.98,51.01,50.97,51.01,98112.0,43.0008,43.0261,42.9924,43.0261,98112.0
2017-01-20 15:10:00,51.01,51.05,50.97,50.98,108230.0,43.0261,43.0598,42.9924,43.0008,108230.0
2017-01-20 15:20:00,50.98,50.99,50.94,50.95,200780.0,43.0008,43.0092,42.9671,42.9755,200780.0
2017-01-20 15:30:00,50.96,51.02,50.94,51.01,80958.0,42.9839,43.0345,42.9671,43.0261,80958.0
2017-01-20 15:40:00,51.01,51.06,51.0,51.05,122284.0,43.0261,43.0683,43.0177,43.0598,122284.0
2017-01-20 15:50:00,51.05,51.1,51.02,51.08,654209.0,43.0598,43.102,43.0345,43.0851,654209.0
2017-01-23 09:30:00,51.09,51.27,51.09,51.23,277708.0,43.0936,43.2454,43.0936,43.2117,277708.0
2017-01-23 09:40:00,51.24,51.25,51.15,51.16,107976.0,43.2201,43.2285,43.1442,43.1526,107976.0
2017-01-23 09:50:00,51.16,51.17,51.08,51.1,121939.0,43.1526,43.1611,43.0851,43.102,121939.0
2017-01-23 10:00:00,51.1,51.12,51.03,51.09,84608.0,43.102,43.1189,43.043,43.0936,84608.0
2017-01-23 10:10:00,51.08,51.1,51.03,51.04,157969.0,43.0851,43.102,43.043,43.0514,157969.0
2017-01-23 10:20:00,51.04,51.06,51.0,51.0,56678.0,43.0514,43.0683,43.0177,43.0177,56678.0
2017-01-23 10:30:00,51.0,51.01,50.9,50.93,66179.0,43.0177,43.0261,42.9333,42.9586,66179.0
2017-01-23 10:40:00,50.93,50.96,50.9,50.95,222893.0,42.9586,42.9839,42.9333,42.9755,222893.0
2017-01-23 10:50:00,50.96,51.03,50.96,51.02,48023.0,42.9839,43.043,42.9839,43.0345,48023.0
2017-01-23 11:00:00,51.02,51.04,51.0,51.03,45083.0,43.0345,43.0514,43.0177,43.043,45083.0
2017-01-23 11:10:00,51.03,51.03,50.97,50.98,118868.0,43.043,43.043,42.9924,43.0008,118868.0
2017-01-23 11:20:00,50.99,51.0,50.94,50.97,72251.0,43.0092,43.0177,42.9671,42.9924,72251.0
2017-01-23 11:30:00,50.98,51.02,50.97,51.0,54488.0,43.0008,43.0345,42.9924,43.0177,54488.0
2017-01-23 11:40:00,51.0,51.01,50.9,50.91,79194.0,43.0177,43.0261,42.9333,42.9418,79194.0
2017-01-23 11:50:00,50.91,50.95,50.9,50.95,48766.0,42.9418,42.9755,42.9333,42.9755,48766.0
2017-01-23 12:00:00,50.95,50.95,50.9,50.9,58502.0,42.9755,42.9755,42.9333,42.9333,58502.0
2017-01-23 12:10:00,50.9,50.96,50.89,50.95,53793.0,42.9333,42.9839,42.9249,42.9755,53793.0
2017-01-23 12:20:00,50.96,50.98,50.95,50.96,74423.0,42.9839,43.0008,42.9755,42.9839,74423.0
2017-01-23 12:30:00,50.96,50.99,50.96,50.97,21977.0,42.9839,43.0092,42.9839,42.9924,21977.0
2017-01-23 12:40:00,50.98,51.01,50.95,50.97,46793.0,43.0008,43.0261,42.9755,42.9924,46793.0
2017-01-23 12:50:00,50.97,50.99,50.96,50.97,43171.0,42.9924,43.0092,42.9839,42.9924,43171.0
2017-01-23 13:00:00,50.97,50.98,50.95,50.96,59295.0,42.9924,43.0008,42.9755,42.9839,59295.0
2017-01-23 13:10:00,50.96,50.97,50.93,50.94,37051.0,42.9839,42.9924,42.9586,42.9671,37051.0
2017-01-23 13:20:00,50.95,50.98,50.92,50.96,36308.0,42.9755,43.0008,42.9502,42.9839,36308.0
2017-01-23 13:30:00,50.96,51.07,50.94,51.07,73353.0,42.9839,43.0767,42.9671,43.0767,73353.0
2017-01-23 13:40:00,51.08,51.08,51.03,51.04,520454.0,43.0851,43.0851,43.043,43.0514,520454.0
2017-01-23 13:50:00,51.04,51.05,50.98,51.0,53031.0,43.0514,43.0598,43.0008,43.0177,53031.0
2017-01-23 14:00:00,51.0,51.03,50.99,51.0,98854.0,43.0177,43.043,43.0092,43.0177,98854.0
2017-01-23 14:10:00,51.0,51.01,50.98,50.99,40043.0,43.0177,43.0261,43.0008,43.0092,40043.0
2017-01-23 14:20:00,50.99,51.03,50.98,51.02,130319.0,43.0092,43.043,43.0008,43.0345,130319.0
2017-01-23 14:30:00,51.03,51.06,51.02,51.06,49954.0,43.043,43.0683,43.0345,43.0683,49954.0
2017-01-23 14:40:00,51.07,51.1,51.05,51.07,39793.0,43.0767,43.102,43.0598,43.0767,39793.0
2017-01-23 14:50:00,51.08,51.12,51.07,51.11,67493.0,43.0851,43.1189,43.0767,43.1104,67493.0
2017-01-23 15:00:00,51.11,51.12,51.05,51.07,59960.0,43.1104,43.1189,43.0598,43.0767,59960.0
2017-01-23 15:10:00,51.06,51.07,51.04,51.07,68048.0,43.0683,43.0767,43.0514,43.0767,68048.0
2017-01-23 15:20:00,51.07,51.14,51.06,51.12,59757.0,43.0767,43.1358,43.0683,43.1189,59757.0
2017-01-23 15:30:00,51.12,51.19,51.11,51.18,258579.0,43.1189,43.1779,43.1104,43.1695,258579.0
2017-01-23 15:40:00,51.18,51.21,51.17,51.19,125060.0,43.1695,43.1948,43.1611,43.1779,125060.0
2017-01-23 15:50:00,51.19,51.23,51.16,51.21,329888.0,43.1779,43.2117,43.1526,43.1948,329888.0
2017-01-24 09:30:00,51.27,51.86,51.27,51.79,460436.0,43.2454,43.7431,43.2454,43.684,460436.0
2017-01-24 09:40:00,51.79,51.92,51.78,51.92,278244.0,43.684,43.7937,43.6756,43.7937,278244.0
2017-01-24 09:50:00,51.93,51.99,51.92,51.98,82286.0,43.8021,43.8527,43.7937,43.8443,82286.0
2017-01-24 10:00:00,51.98,52.0,51.9,51.97,94676.0,43.8443,43.8611,43.7768,43.8358,94676.0
2017-01-24 10:10:00,51.97,52.1,51.97,52.0,199726.0,43.8358,43.9455,43.8358,43.8611,199726.0
2017-01-24 10:20:00,52.0,52.09,51.99,52.06,143578.0,43.8611,43.9371,43.8527,43.9118,143578.0
2017-01-24 10:30:00,52.06,52.14,52.05,52.08,76779.0,43.9118,43.9792,43.9033,43.9286,76779.0
2017-01-24 10:40:00,52.08,52.14,52.06,52.13,260671.0,43.9286,43.9792,43.9118,43.9708,260671.0
2017-01-24 10:50:00,52.13,52.18,52.12,52.16,143360.0,43.9708,44.013,43.9624,43.9961,143360.0
2017-01-24 11:00:00,52.16,52.26,52.15,52.25,116506.0,43.9961,44.0805,43.9877,44.072,116506.0
2017-01-24 11:10:00,52.25,52.27,52.18,52.19,113272.0,44.072,44.0889,44.013,44.0214,113272.0
2017-01-24 11:20:00,52.2,52.25,52.17,52.24,91442.0,44.0298,44.072,44.0045,44.0636,91442.0
2017-01-24 11:30:00,52.25,52.27,52.19,52.24,86236.0,44.072,44.0889,44.0214,44.0636,86236.0
2017-01-24 11:40:00,52.25,52.3,52.22,52.25,198065.0,44.072,44.1142,44.0467,44.072,198065.0
2017-01-24 11:50:00,52.25,52.31,52.25,52.3,61423.0,44.072,44.1226,44.072,44.1142,61423.0
2017-01-24 12:00:00,52.3,52.32,52.27,52.28,68357.0,44.1142,44.1311,44.0889,44.0973,68357.0
2017-01-24 12:10:00,52.28,52.33,52.26,52.3,115088.0,44.0973,44.1395,44.0805,44.1142,115088.0
2017-01-24 12:20:00,52.3,52.39,52.3,52.37,154614.0,44.1142,44.1901,44.1142,44.1732,154614.0
2017-01-24 12:30:00,52.36,52.37,52.34,52.35,76102.0,44.1648,44.1732,44.1479,44.1564,76102.0
2017-01-24 12:40:00,52.36,52.43,52.35,52.38,88276.0,44.1648,44.2238,44.1564,44.1817,88276.0
2017-01-24 12:50:00,52.38,52.4,52.37,52.39,160163.0,44.1817,44.1985,44.1732,44.1901,160163.0
2017-01-24 13:00:00,52.39,52.49,52.39,52.47,169130.0,44.1901,44.2745,44.1901,44.2576,169130.0
2017-01-24 13:10:00,52.47,52.48,52.43,52.46,113874.0,44.2576,44.266,44.2238,44.2492,113874.0
2017-01-24 13:20:00,52.47,52.5,52.45,52.48,132751.0,44.2576,44.2829,44.2407,44.266,132751.0
2017-01-24 13:30:00,52.48,52.52,52.47,52.48,256351.0,44.266,44.2998,44.2576,44.266,256351.0
2017-01-24 13:40:00,52.49,52.52,52.47,52.5,106921.0,44.2745,44.2998,44.2576,44.2829,106921.0
2017-01-24 13:50:00,52.51,52.52,52.45,52.47,115459.0,44.2913,44.2998,44.2407,44.2576,115459.0
2017-01-24 14:00:00,52.47,52.52,52.46,52.5,135514.0,44.2576,44.2998,44.2492,44.2829,135514.0
2017-01-24 14:10:00,52.5,52.55,52.45,52.54,89961.0,44.2829,44.3251,44.2407,44.3166,89961.0
2017-01-24 14:20:00,52.55,52.56,52.5,52.5,136724.0,44.3251,44.3335,44.2829,44.2829,136724.0
2017-01-24 14:30:00,52.5,52.55,52.5,52.54,110846.0,44.2829,44.3251,44.2829,44.3166,110846.0
2017-01-24 14:40:00,52.54,52.62,52.54,52.59,201587.0,44.3166,44.3841,44.3166,44.3588,201587.0
2017-01-24 14:50:00,52.59,52.62,52.58,52.6,135951.0,44.3588,44.3841,44.3504,44.3672,135951.0
2017-01-24 15:00:00,52.61,52.63,52.55,52.58,278876.0,44.3757,44.3925,44.3251,44.3504,278876.0
2017-01-24 15:10:00,52.58,52.6,52.55,52.55,283072.0,44.3504,44.3672,44.3251,44.3251,283072.0
2017-01-24 15:20:00,52.56,52.58,52.52,52.54,154255.0,44.3335,44.3504,44.2998,44.3166,154255.0
2017-01-24 15:30:00,52.53,52.55,52.5,52.51,296516.0,44.3082,44.3251,44.2829,44.2913,296516.0
2017-01-24 15:40:00,52.5,52.55,52.5,52.53,260254.0,44.2829,44.3251,44.2829,44.3082,260254.0
2017-01-24 15:50:00,52.53,52.55,52.48,52.5,396515.0,44.3082,44.3251,44.266,44.2829,396515.0
2017-01-25 09:30:00,52.73,52.73,52.39,52.47,560591.0,44.4769,44.4769,44.1901,44.2576,560591.0
2017-01-25 09:40:00,52.47,52.57,52.41,52.53,190561.0,44.2576,44.3419,44.207,44.3082,190561.0
2017-01-25 09:50:00,52.52,52.65,52.49,52.65,209779.0,44.2998,44.4094,44.2745,44.4094,209779.0
2017-01-25 10:00:00,52.64,52.77,52.64,52.74,127028.0,44.401,44.5106,44.401,44.4853,127028.0
2017-01-25 10:10:00,52.75,52.82,52.74,52.81,235193.0,44.4938,44.5528,44.4853,44.5444,235193.0
2017-01-25 10:20:00,52.81,52.81,52.73,52.74,88770.0,44.5444,44.5444,44.4769,44.4853,88770.0
2017-01-25 10:30:00,52.74,52.74,52.67,52.72,122636.0,44.4853,44.4853,44.4263,44.4685,122636.0
2017-01-25 10:40:00,52.72,52.73,52.66,52.69,103829.0,44.4685,44.4769,44.4178,44.4432,103829.0
2017-01-25 10:50:00,52.69,52.75,52.68,52.73,73261.0,44.4432,44.4938,44.4347,44.4769,73261.0
2017-01-25 11:00:00,52.72,52.73,52.67,52.67,71381.0,44.4685,44.4769,44.4263,44.4263,71381.0
2017-01-25 11:10:00,52.67,52.69,52.62,52.64,71888.0,44.4263,44.4432,44.3841,44.401,71888.0
2017-01-25 11:20:00,52.65,52.66,52.57,52.58,110071.0,44.4094,44.4178,44.3419,44.3504,110071.0
2017-01-25 11:30:00,52.59,52.6,52.53,52.54,252167.0,44.3588,44.3672,44.3082,44.3166,252167.0
2017-01-25 11:40:00,52.54,52.56,52.52,52.52,72853.0,44.3166,44.3335,44.2998,44.2998,72853.0
2017-01-25 11:50:00,52.53,52.53,52.45,52.52,98436.0,44.3082,44.3082,44.2407,44.2998,98436.0
2017-01-25 12:00:00,52.53,52.59,52.51,52.57,49945.0,44.3082,44.3588,44.2913,44.3419,49945.0
2017-01-25 12:10:00,52.57,52.6,52.55,52.57,54203.0,44.3419,44.3672,44.3251,44.3419,54203.0
2017-01-25 12:20:00,52.58,52.64,52.55,52.63,83162.0,44.3504,44.401,44.3251,44.3925,83162.0
2017-01-25 12:30:00,52.63,52.63,52.54,52.57,24421.0,44.3925,44.3925,44.3166,44.3419,24421.0
2017-01-25 12:40:00,52.56,52.61,52.56,52.58,98318.0,44.3335,44.3757,44.3335,44.3504,98318.0
2017-01-25 12:50:00,52.57,52.6,52.55,52.59,62376.0,44.3419,44.3672,44.3251,44.3588,62376.0
2017-01-25 13:00:00,52.59,52.61,52.57,52.58,77743.0,44.3588,44.3757,44.3419,44.3504,77743.0
2017-01-25 13:10:00,52.58,52.63,52.58,52.63,99963.0,44.3504,44.3925,44.3504,44.3925,99963.0
2017-01-25 13:20:00,52.62,52.63,52.58,52.59,94468.0,44.3841,44.3925,44.3504,44.3588,94468.0
2017-01-25 13:30:00,52.6,52.6,52.56,52.58,67636.0,44.3672,44.3672,44.3335,44.3504,67636.0
2017-01-25 13:40:00,52.59,52.64,52.57,52.61,121110.0,44.3588,44.401,44.3419,44.3757,121110.0
2017-01-25 13:50:00,52.61,52.67,52.61,52.65,107033.0,44.3757,44.4263,44.3757,44.4094,107033.0
2017-01-25 14:00:00,52.64,52.73,52.64,52.72,41591.0,44.401,44.4769,44.401,44.4685,41591.0
2017-01-25 14:10:00,52.72,52.73,52.67,52.71,82873.0,44.4685,44.4769,44.4263,44.46,82873.0
2017-01-25 14:20:00,52.71,52.79,52.69,52.76,106205.0,44.46,44.5275,44.4432,44.5022,106205.0
2017-01-25 14:30:00,52.75,52.78,52.71,52.77,141321.0,44.4938,44.5191,44.46,44.5106,141321.0
2017-01-25 14:40:00,52.77,52.79,52.73,52.74,92779.0,44.5106,44.5275,44.4769,44.4853,92779.0
2017-01-25 14:50:00,52.73,52.76,52.73,52.75,100826.0,44.4769,44.5022,44.4769,44.4938,100826.0
2017-01-25 15:00:00,52.75,52.81,52.73,52.77,117373.0,44.4938,44.5444,44.4769,44.5106,117373.0
2017-01-25 15:10:00,52.78,52.85,52.76,52.77,171491.0,44.5191,44.5781,44.5022,44.5106,171491.0
2017-01-25 15:20:00,52.76,52.84,52.76,52.82,90080.0,44.5022,44.5697,44.5022,44.5528,90080.0
2017-01-25 15:30:00,52.81,52.87,52.8,52.87,234946.0,44.5444,44.595,44.5359,44.595,234946.0
2017-01-25 15:40:00,52.87,52.9,52.84,52.89,319333.0,44.595,44.6203,44.5697,44.6118,319333.0
2017-01-25 15:50:00,52.89,52.91,52.85,52.86,778311.0,44.6118,44.6287,44.5781,44.5865,778311.0
2017-01-26 09:30:00,52.87,52.95,52.74,52.92,391655.0,44.595,44.6625,44.4853,44.6372,391655.0
2017-01-26 09:40:00,52.92,52.98,52.8,52.96,307818.0,44.6372,44.6878,44.5359,44.6709,307818.0
2017-01-26 09:50:00,52.96,53.04,52.92,53.02,203241.0,44.6709,44.7384,44.6372,44.7215,203241.0
2017-01-26 10:00:00,53.01,53.14,52.98,53.11,209689.0,44.7131,44.8227,44.6878,44.7974,209689.0
2017-01-26 10:10:00,53.11,53.21,53.11,53.19,197407.0,44.7974,44.8818,44.7974,44.8649,197407.0
2017-01-26 10:20:00,53.18,53.21,53.11,53.13,169777.0,44.8565,44.8818,44.7974,44.8143,169777.0
2017-01-26 10:30:00,53.13,53.26,53.12,53.23,136092.0,44.8143,44.9239,44.8058,44.8986,136092.0
2017-01-26 10:40:00,53.22,53.22,53.04,53.05,165402.0,44.8902,44.8902,44.7384,44.7468,165402.0
2017-01-26 10:50:00,53.05,53.08,53.01,53.05,117994.0,44.7468,44.7721,44.7131,44.7468,117994.0
2017-01-26 11:00:00,53.05,53.05,52.97,53.03,163543.0,44.7468,44.7468,44.6793,44.7299,163543.0
2017-01-26 11:10:00,53.04,53.05,52.99,53.0,62995.0,44.7384,44.7468,44.6962,44.7046,62995.0
2017-01-26 11:20:00,53.0,53.01,52.94,52.98,107605.0,44.7046,44.7131,44.654,44.6878,107605.0
2017-01-26 11:30:00,52.99,52.99,52.92,52.95,126507.0,44.6962,44.6962,44.6372,44.6625,126507.0
2017-01-26 11:40:00,52.96,53.04,52.95,53.01,99795.0,44.6709,44.7384,44.6625,44.7131,99795.0
2017-01-26 11:50:00,53.01,53.01,52.96,52.97,57913.0,44.7131,44.7131,44.6709,44.6793,57913.0
2017-01-26 12:00:00,52.97,52.97,52.91,52.97,108053.0,44.6793,44.6793,44.6287,44.6793,108053.0
2017-01-26 12:10:00,52.98,52.98,52.86,52.86,56422.0,44.6878,44.6878,44.5865,44.5865,56422.0
2017-01-26 12:20:00,52.86,52.89,52.82,52.83,53834.0,44.5865,44.6118,44.5528,44.5612,53834.0
2017-01-26 12:30:00,52.83,52.86,52.78,52.84,115125.0,44.5612,44.5865,44.5191,44.5697,115125.0
2017-01-26 12:40:00,52.82,52.83,52.78,52.79,78014.0,44.5528,44.5612,44.5191,44.5275,78014.0
2017-01-26 12:50:00,52.79,52.85,52.79,52.84,73602.0,44.5275,44.5781,44.5275,44.5697,73602.0
2017-01-26 13:00:00,52.83,52.86,52.81,52.86,75522.0,44.5612,44.5865,44.5444,44.5865,75522.0
2017-01-26 13:10:00,52.85,52.88,52.83,52.87,84377.0,44.5781,44.6034,44.5612,44.595,84377.0
2017-01-26 13:20:00,52.87,52.9,52.84,52.86,77499.0,44.595,44.6203,44.5697,44.5865,77499.0
2017-01-26 13:30:00,52.86,52.91,52.84,52.9,69762.0,44.5865,44.6287,44.5697,44.6203,69762.0
2017-01-26 13:40:00,52.91,52.93,52.9,52.92,60190.0,44.6287,44.6456,44.6203,44.6372,60190.0
2017-01-26 13:50:00,52.92,52.94,52.9,52.94,80325.0,44.6372,44.654,44.6203,44.654,80325.0
2017-01-26 14:00:00,52.94,52.96,52.86,52.86,76281.0,44.654,44.6709,44.5865,44.5865,76281.0
2017-01-26 14:10:00,52.85,52.87,52.82,52.87,79625.0,44.5781,44.595,44.5528,44.595,79625.0
2017-01-26 14:20:00,52.87,52.92,52.86,52.91,52675.0,44.595,44.6372,44.5865,44.6287,52675.0
2017-01-26 14:30:00,52.91,52.94,52.86,52.92,77269.0,44.6287,44.654,44.5865,44.6372,77269.0
2017-01-26 14:40:00,52.92,52.97,52.9,52.95,51394.0,44.6372,44.6793,44.6203,44.6625,51394.0
2017-01-26 14:50:00,52.95,52.97,52.93,52.94,75706.0,44.6625,44.6793,44.6456,44.654,75706.0
2017-01-26 15:00:00,52.93,52.94,52.9,52.92,81128.0,44.6456,44.654,44.6203,44.6372,81128.0
2017-01-26 15:10:00,52.91,52.92,52.88,52.9,105742.0,44.6287,44.6372,44.6034,44.6203,105742.0
2017-01-26 15:20:00,52.9,52.94,52.88,52.91,107090.0,44.6203,44.654,44.6034,44.6287,107090.0
2017-01-26 15:30:00,52.91,52.94,52.89,52.94,92902.0,44.6287,44.654,44.6118,44.654,92902.0
2017-01-26 15:40:00,52.93,52.96,52.9,52.95,171442.0,44.6456,44.6709,44.6203,44.6625,171442.0
2017-01-26 15:50:00,52.96,53.02,52.94,53.0,472552.0,44.6709,44.7215,44.654,44.7046,472552.0
2017-01-27 09:30:00,52.87,52.92,52.71,52.72,487372.0,44.595,44.6372,44.46,44.4685,487372.0
2017-01-27 09:40:00,52.71,52.81,52.71,52.79,247663.0,44.46,44.5444,44.46,44.5275,247663.0
2017-01-27 09:50:00,52.78,52.85,52.72,52.8,179360.0,44.5191,44.5781,44.4685,44.5359,179360.0
2017-01-27 10:00:00,52.8,52.88,52.77,52.8,220029.0,44.5359,44.6034,44.5106,44.5359,220029.0
2017-01-27 10:10:00,52.8,52.87,52.78,52.84,116022.0,44.5359,44.595,44.5191,44.5697,116022.0
2017-01-27 10:20:00,52.83,52.86,52.79,52.8,84035.0,44.5612,44.5865,44.5275,44.5359,84035.0
2017-01-27 10:30:00,52.81,52.81,52.7,52.76,148717.0,44.5444,44.5444,44.4516,44.5022,148717.0
2017-01-27 10:40:00,52.76,52.79,52.72,52.75,73349.0,44.5022,44.5275,44.4685,44.4938,73349.0
2017-01-27 10:50:00,52.75,52.78,52.72,52.74,56407.0,44.4938,44.5191,44.4685,44.4853,56407.0
2017-01-27 11:00:00,52.74,52.89,52.73,52.88,149243.0,44.4853,44.6118,44.4769,44.6034,149243.0
2017-01-27 11:10:00,52.87,52.92,52.86,52.89,51980.0,44.595,44.6372,44.5865,44.6118,51980.0
2017-01-27 11:20:00,52.89,52.92,52.86,52.91,47513.0,44.6118,44.6372,44.5865,44.6287,47513.0
2017-01-27 11:30:00,52.91,52.92,52.88,52.91,74426.0,44.6287,44.6372,44.6034,44.6287,74426.0
2017-01-27 11:40:00,52.91,52.94,52.89,52.89,53792.0,44.6287,44.654,44.6118,44.6118,53792.0
2017-01-27 11:50:00,52.9,52.92,52.86,52.92,93248.0,44.6203,44.6372,44.5865,44.6372,93248.0
2017-01-27 12:00:00,52.92,52.97,52.87,52.88,110031.0,44.6372,44.6793,44.595,44.6034,110031.0
2017-01-27 12:10:00,52.88,52.92,52.87,52.9,80643.0,44.6034,44.6372,44.595,44.6203,80643.0
2017-01-27 12:20:00,52.9,52.9,52.86,52.87,45163.0,44.6203,44.6203,44.5865,44.595,45163.0
2017-01-27 12:30:00,52.86,52.9,52.81,52.82,139924.0,44.5865,44.6203,44.5444,44.5528,139924.0
2017-01-27 12:40:00,52.82,52.82,52.75,52.8,62343.0,44.5528,44.5528,44.4938,44.5359,62343.0
2017-01-27 12:50:00,52.8,52.86,52.8,52.83,43996.0,44.5359,44.5865,44.5359,44.5612,43996.0
2017-01-27 13:00:00,52.82,52.83,52.79,52.81,78058.0,44.5528,44.5612,44.5275,44.5444,78058.0
2017-01-27 13:10:00,52.82,52.82,52.74,52.77,41967.0,44.5528,44.5528,44.4853,44.5106,41967.0
2017-01-27 13:20:00,52.77,52.83,52.77,52.83,27545.0,44.5106,44.5612,44.5106,44.5612,27545.0
2017-01-27 13:30:00,52.84,52.84,52.8,52.84,38857.0,44.5697,44.5697,44.5359,44.5697,38857.0
2017-01-27 13:40:00,52.84,52.89,52.83,52.88,73151.0,44.5697,44.6118,44.5612,44.6034,73151.0
2017-01-27 13:50:00,52.89,52.89,52.84,52.85,28959.0,44.6118,44.6118,44.5697,44.5781,28959.0
2017-01-27 14:00:00,52.85,52.86,52.82,52.84,81941.0,44.5781,44.5865,44.5528,44.5697,81941.0
2017-01-27 14:10:00,52.84,52.87,52.83,52.85,31240.0,44.5697,44.595,44.5612,44.5781,31240.0
2017-01-27 14:20:00,52.84,52.86,52.83,52.85,68241.0,44.5697,44.5865,44.5612,44.5781,68241.0
2017-01-27 14:30:00,52.85,52.87,52.83,52.85,233137.0,44.5781,44.595,44.5612,44.5781,233137.0
2017-01-27 14:40:00,52.85,52.86,52.83,52.83,123305.0,44.5781,44.5865,44.5612,44.5612,123305.0
2017-01-27 14:50:00,52.83,52.85,52.82,52.83,38288.0,44.5612,44.5781,44.5528,44.5612,38288.0
2017-01-27 15:00:00,52.83,52.84,52.79,52.8,153447.0,44.5612,44.5697,44.5275,44.5359,153447.0
2017-01-27 15:10:00,52.8,52.82,52.78,52.82,56274.0,44.5359,44.5528,44.5191,44.5528,56274.0
2017-01-27 15:20:00,52.82,52.83,52.78,52.79,65234.0,44.5528,44.5612,44.5191,44.5275,65234.0
2017-01-27 15:30:00,52.79,52.82,52.79,52.81,109295.0,44.5275,44.5528,44.5275,44.5444,109295.0
2017-01-27 15:40:00,52.8,52.82,52.77,52.81,125285.0,44.5359,44.5528,44.5106,44.5444,125285.0
2017-01-27 15:50:00,52.82,52.86,52.78,52.83,347042.0,44.5528,44.5865,44.5191,44.5612,347042.0
2017-01-30 09:30:00,52.62,52.62,52.32,52.33,380022.0,44.3841,44.3841,44.1311,44.1395,380022.0
2017-01-30 09:40:00,52.33,52.39,52.15,52.21,525593.0,44.1395,44.1901,43.9877,44.0383,525593.0
2017-01-30 09:50:00,52.21,52.37,52.2,52.36,259930.0,44.0383,44.1732,44.0298,44.1648,259930.0
2017-01-30 10:00:00,52.35,52.41,52.31,52.31,127952.0,44.1564,44.207,44.1226,44.1226,127952.0
2017-01-30 10:10:00,52.32,52.34,52.21,52.23,470416.0,44.1311,44.1479,44.0383,44.0551,470416.0
2017-01-30 10:20:00,52.23,52.27,52.21,52.23,96697.0,44.0551,44.0889,44.0383,44.0551,96697.0
2017-01-30 10:30:00,52.23,52.24,52.18,52.21,170906.0,44.0551,44.0636,44.013,44.0383,170906.0
2017-01-30 10:40:00,52.22,52.26,52.11,52.13,359685.0,44.0467,44.0805,43.9539,43.9708,359685.0
2017-01-30 10:50:00,52.13,52.16,52.05,52.09,115999.0,43.9708,43.9961,43.9033,43.9371,115999.0
2017-01-30 11:00:00,52.08,52.12,52.06,52.09,98378.0,43.9286,43.9624,43.9118,43.9371,98378.0
2017-01-30 11:10:00,52.1,52.14,52.08,52.12,211004.0,43.9455,43.9792,43.9286,43.9624,211004.0
2017-01-30 11:20:00,52.12,52.14,52.05,52.06,78019.0,43.9624,43.9792,43.9033,43.9118,78019.0
2017-01-30 11:30:00,52.05,52.14,52.04,52.14,109123.0,43.9033,43.9792,43.8949,43.9792,109123.0
2017-01-30 11:40:00,52.15,52.16,52.11,52.13,162244.0,43.9877,43.9961,43.9539,43.9708,162244.0
2017-01-30 11:50:00,52.13,52.16,52.1,52.13,81453.0,43.9708,43.9961,43.9455,43.9708,81453.0
2017-01-30 12:00:00,52.13,52.18,52.11,52.15,312053.0,43.9708,44.013,43.9539,43.9877,312053.0
2017-01-30 12:10:00,52.15,52.22,52.11,52.22,98795.0,43.9877,44.0467,43.9539,44.0467,98795.0
2017-01-30 12:20:00,52.21,52.23,52.19,52.22,180730.0,44.0383,44.0551,44.0214,44.0467,180730.0
2017-01-30 12:30:00,52.21,52.22,52.16,52.2,87584.0,44.0383,44.0467,43.9961,44.0298,87584.0
2017-01-30 12:40:00,52.19,52.2,52.16,52.16,42119.0,44.0214,44.0298,43.9961,43.9961,42119.0
2017-01-30 12:50:00,52.16,52.21,52.15,52.18,58873.0,43.9961,44.0383,43.9877,44.013,58873.0
2017-01-30 13:00:00,52.18,52.19,52.15,52.16,46740.0,44.013,44.0214,43.9877,43.9961,46740.0
2017-01-30 13:10:00,52.16,52.17,52.1,52.12,48548.0,43.9961,44.0045,43.9455,43.9624,48548.0
2017-01-30 13:20:00,52.12,52.14,52.11,52.13,29709.0,43.9624,43.9792,43.9539,43.9708,29709.0
2017-01-30 13:30:00,52.13,52.14,52.1,52.11,69543.0,43.9708,43.9792,43.9455,43.9539,69543.0
2017-01-30 13:40:00,52.11,52.11,52.08,52.11,46150.0,43.9539,43.9539,43.9286,43.9539,46150.0
2017-01-30 13:50:00,52.11,52.14,52.08,52.13,113779.0,43.9539,43.9792,43.9286,43.9708,113779.0
2017-01-30 14:00:00,52.13,52.19,52.12,52.18,40860.0,43.9708,44.0214,43.9624,44.013,40860.0
2017-01-30 14:10:00,52.17,52.2,52.17,52.18,47585.0,44.0045,44.0298,44.0045,44.013,47585.0
2017-01-30 14:20:00,52.19,52.21,52.17,52.2,46216.0,44.0214,44.0383,44.0045,44.0298,46216.0
2017-01-30 14:30:00,52.21,52.23,52.19,52.2,66360.0,44.0383,44.0551,44.0214,44.0298,66360.0
2017-01-30 14:40:00,52.2,52.21,52.17,52.18,61625.0,44.0298,44.0383,44.0045,44.013,61625.0
2017-01-30 14:50:00,52.18,52.23,52.17,52.22,33536.0,44.013,44.0551,44.0045,44.0467,33536.0
2017-01-30 15:00:00,52.23,52.24,52.17,52.19,76890.0,44.0551,44.0636,44.0045,44.0214,76890.0
2017-01-30 15:10:00,52.19,52.2,52.16,52.19,94928.0,44.0214,44.0298,43.9961,44.0214,94928.0
2017-01-30 15:20:00,52.19,52.2,52.17,52.18,67386.0,44.0214,44.0298,44.0045,44.013,67386.0
2017-01-30 15:30:00,52.19,52.21,52.17,52.18,142037.0,44.0214,44.0383,44.0045,44.013,142037.0
2017-01-30 15:40:00,52.18,52.26,52.17,52.24,255942.0,44.013,44.0805,44.0045,44.0636,255942.0
2017-01-30 15:50:00,52.24,52.32,52.24,52.28,374516.0,44.0636,44.1311,44.0636,44.0973,374516.0
2017-01-31 09:30:00,52.25,52.29,52.12,52.24,310678.0,44.072,44.1058,43.9624,44.0636,310678.0
2017-01-31 09:40:00,52.23,52.24,52.0,52.01,247834.0,44.0551,44.0636,43.8611,43.8696,247834.0
2017-01-31 09:50:00,52.0,52.02,51.94,52.02,265573.0,43.8611,43.878,43.8105,43.878,265573.0
2017-01-31 10:00:00,52.01,52.04,51.84,51.86,173736.0,43.8696,43.8949,43.7262,43.7431,173736.0
2017-01-31 10:10:00,51.86,51.9,51.84,51.89,121617.0,43.7431,43.7768,43.7262,43.7684,121617.0
2017-01-31 10:20:00,51.89,51.97,51.87,51.88,100065.0,43.7684,43.8358,43.7515,43.7599,100065.0
2017-01-31 10:30:00,51.88,51.97,51.88,51.93,63663.0,43.7599,43.8358,43.7599,43.8021,63663.0
2017-01-31 10:40:00,51.93,51.94,51.87,51.87,81152.0,43.8021,43.8105,43.7515,43.7515,81152.0
2017-01-31 10:50:00,51.87,51.93,51.87,51.92,56347.0,43.7515,43.8021,43.7515,43.7937,56347.0
2017-01-31 11:00:00,51.92,52.02,51.92,51.99,55186.0,43.7937,43.878,43.7937,43.8527,55186.0
2017-01-31 11:10:00,51.99,52.01,51.93,51.95,71635.0,43.8527,43.8696,43.8021,43.819,71635.0
2017-01-31 11:20:00,51.96,51.96,51.86,51.86,79378.0,43.8274,43.8274,43.7431,43.7431,79378.0
2017-01-31 11:30:00,51.86,51.89,51.8,51.88,138160.0,43.7431,43.7684,43.6925,43.7599,138160.0
2017-01-31 11:40:00,51.87,51.9,51.84,51.84,109469.0,43.7515,43.7768,43.7262,43.7262,109469.0
2017-01-31 11:50:00,51.84,51.92,51.83,51.87,113246.0,43.7262,43.7937,43.7178,43.7515,113246.0
2017-01-31 12:00:00,51.87,51.94,51.86,51.93,75408.0,43.7515,43.8105,43.7431,43.8021,75408.0
2017-01-31 12:10:00,51.93,51.95,51.9,51.92,31387.0,43.8021,43.819,43.7768,43.7937,31387.0
2017-01-31 12:20:00,51.93,51.94,51.86,51.86,51888.0,43.8021,43.8105,43.7431,43.7431,51888.0
2017-01-31 12:30:00,51.87,51.88,51.84,51.85,38264.0,43.7515,43.7599,43.7262,43.7346,38264.0
2017-01-31 12:40:00,51.85,51.9,51.84,51.86,36944.0,43.7346,43.7768,43.7262,43.7431,36944.0
2017-01-31 12:50:00,51.86,51.88,51.86,51.88,29471.0,43.7431,43.7599,43.7431,43.7599,29471.0
2017-01-31 13:00:00,51.88,51.88,51.83,51.86,33809.0,43.7599,43.7599,43.7178,43.7431,33809.0
2017-01-31 13:10:00,51.86,51.86,51.81,51.86,43691.0,43.7431,43.7431,43.7009,43.7431,43691.0
2017-01-31 13:20:00,51.86,51.9,51.84,51.9,36548.0,43.7431,43.7768,43.7262,43.7768,36548.0
2017-01-31 13:30:00,51.89,51.92,51.88,51.9,61088.0,43.7684,43.7937,43.7599,43.7768,61088.0
2017-01-31 13:40:00,51.89,51.9,51.78,51.79,113869.0,43.7684,43.7768,43.6756,43.684,113869.0
2017-01-31 13:50:00,51.79,51.81,51.76,51.78,53621.0,43.684,43.7009,43.6587,43.6756,53621.0
2017-01-31 14:00:00,51.78,51.83,51.75,51.79,181294.0,43.6756,43.7178,43.6503,43.684,181294.0
2017-01-31 14:10:00,51.79,51.81,51.77,51.78,111472.0,43.684,43.7009,43.6671,43.6756,111472.0
2017-01-31 14:20:00,51.78,51.83,51.78,51.83,34772.0,43.6756,43.7178,43.6756,43.7178,34772.0
2017-01-31 14:30:00,51.84,51.86,51.79,51.85,103346.0,43.7262,43.7431,43.684,43.7346,103346.0
2017-01-31 14:40:00,51.86,51.89,51.84,51.88,88755.0,43.7431,43.7684,43.7262,43.7599,88755.0
2017-01-31 14:50:00,51.89,51.94,51.87,51.91,146198.0,43.7684,43.8105,43.7515,43.7852,146198.0
2017-01-31 15:00:00,51.91,51.97,51.91,51.95,92106.0,43.7852,43.8358,43.7852,43.819,92106.0
2017-01-31 15:10:00,51.94,52.02,51.94,51.97,197370.0,43.8105,43.878,43.8105,43.8358,197370.0
2017-01-31 15:20:00,51.97,51.99,51.94,51.94,76789.0,43.8358,43.8527,43.8105,43.8105,76789.0
2017-01-31 15:30:00,51.95,52.01,51.94,52.0,202099.0,43.819,43.8696,43.8105,43.8611,202099.0
2017-01-31 15:40:00,52.0,52.03,51.97,51.97,187597.0,43.8611,43.8865,43.8358,43.8358,187597.0
2017-01-31 15:50:00,51.97,51.98,51.93,51.97,630859.0,43.8358,43.8443,43.8021,43.8358,630859.0
2017-02-01 09:30:00,51.94,52.25,51.93,52.2,301625.0,43.8105,44.072,43.8021,44.0298,301625.0
2017-02-01 09:40:00,52.2,52.21,52.1,52.16,240826.0,44.0298,44.0383,43.9455,43.9961,240826.0
2017-02-01 09:50:00,52.16,52.18,52.02,52.03,1041554.0,43.9961,44.013,43.878,43.8865,1041554.0
2017-02-01 10:00:00,52.03,52.1,51.9,51.92,531323.0,43.8865,43.9455,43.7768,43.7937,531323.0
2017-02-01 10:10:00,51.92,51.94,51.85,51.89,252691.0,43.7937,43.8105,43.7346,43.7684,252691.0
2017-02-01 10:20:00,51.88,51.93,51.87,51.9,244964.0,43.7599,43.8021,43.7515,43.7768,244964.0
2017-02-01 10:30:00,51.89,51.93,51.8,51.81,213881.0,43.7684,43.8021,43.6925,43.7009,213881.0
2017-02-01 10:40:00,51.82,51.88,51.81,51.85,141661.0,43.7093,43.7599,43.7009,43.7346,141661.0
2017-02-01 10:50:00,51.85,51.86,51.78,51.8,337220.0,43.7346,43.7431,43.6756,43.6925,337220.0
2017-02-01 11:00:00,51.8,51.93,51.8,51.93,118988.0,43.6925,43.8021,43.6925,43.8021,118988.0
2017-02-01 11:10:00,51.92,51.97,51.91,51.92,198000.0,43.7937,43.8358,43.7852,43.7937,198000.0
2017-02-01 11:20:00,51.92,51.96,51.87,51.9,69974.0,43.7937,43.8274,43.7515,43.7768,69974.0
2017-02-01 11:30:00,51.9,51.93,51.87,51.92,115841.0,43.7768,43.8021,43.7515,43.7937,115841.0
2017-02-01 11:40:00,51.91,51.94,51.84,51.85,127692.0,43.7852,43.8105,43.7262,43.7346,127692.0
2017-02-01 11:50:00,51.84,51.95,51.82,51.95,260634.0,43.7262,43.819,43.7093,43.819,260634.0
2017-02-01 12:00:00,51.95,52.01,51.94,51.96,109784.0,43.819,43.8696,43.8105,43.8274,109784.0
2017-02-01 12:10:00,51.96,52.0,51.93,51.93,101996.0,43.8274,43.8611,43.8021,43.8021,101996.0
2017-02-01 12:20:00,51.93,51.97,51.9,51.94,113440.0,43.8021,43.8358,43.7768,43.8105,113440.0
2017-02-01 12:30:00,51.94,51.96,51.9,51.92,79945.0,43.8105,43.8274,43.7768,43.7937,79945.0
2017-02-01 12:40:00,51.92,51.99,51.92,51.96,264838.0,43.7937,43.8527,43.7937,43.8274,264838.0
2017-02-01 12:50:00,51.97,51.98,51.94,51.96,50323.0,43.8358,43.8443,43.8105,43.8274,50323.0
2017-02-01 13:00:00,51.96,51.98,51.92,51.94,110496.0,43.8274,43.8443,43.7937,43.8105,110496.0
2017-02-01 13:10:00,51.93,51.96,51.92,51.95,62331.0,43.8021,43.8274,43.7937,43.819,62331.0
2017-02-01 13:20:00,51.95,51.95,51.91,51.93,56776.0,43.819,43.819,43.7852,43.8021,56776.0
2017-02-01 13:30:00,51.93,51.93,51.89,51.89,87958.0,43.8021,43.8021,43.7684,43.7684,87958.0
2017-02-01 13:40:00,51.9,51.94,51.89,51.91,106665.0,43.7768,43.8105,43.7684,43.7852,106665.0
2017-02-01 13:50:00,51.91,51.93,51.85,51.88,462602.0,43.7852,43.8021,43.7346,43.7599,462602.0
2017-02-01 14:00:00,51.88,51.97,51.81,51.92,387599.0,43.7599,43.8358,43.7009,43.7937,387599.0
2017-02-01 14:10:00,51.92,52.14,51.92,52.12,317157.0,43.7937,43.9792,43.7937,43.9624,317157.0
2017-02-01 14:20:00,52.13,52.19,52.07,52.14,160725.0,43.9708,44.0214,43.9202,43.9792,160725.0
2017-02-01 14:30:00,52.14,52.14,52.01,52.07,171980.0,43.9792,43.9792,43.8696,43.9202,171980.0
2017-02-01 14:40:00,52.07,52.08,51.99,52.04,221807.0,43.9202,43.9286,43.8527,43.8949,221807.0
2017-02-01 14:50:00,52.03,52.05,51.99,52.05,117268.0,43.8865,43.9033,43.8527,43.9033,117268.0
2017-02-01 15:00:00,52.04,52.14,52.03,52.11,306860.0,43.8949,43.9792,43.8865,43.9539,306860.0
2017-02-01 15:10:00,52.11,52.16,52.1,52.14,328924.0,43.9539,43.9961,43.9455,43.9792,328924.0
2017-02-01 15:20:00,52.14,52.26,52.13,52.25,213665.0,43.9792,44.0805,43.9708,44.072,213665.0
2017-02-01 15:30:00,52.25,52.31,52.22,52.29,262154.0,44.072,44.1226,44.0467,44.1058,262154.0
2017-02-01 15:40:00,52.29,52.32,52.23,52.24,521066.0,44.1058,44.1311,44.0551,44.0636,521066.0
2017-02-01 15:50:00,52.24,52.27,52.22,52.23,814114.0,44.0636,44.0889,44.0467,44.0551,814114.0
2017-02-02 09:30:00,52.2,52.2,52.04,52.06,288249.0,44.0298,44.0298,43.8949,43.9118,288249.0
2017-02-02 09:40:00,52.06,52.17,52.06,52.12,205788.0,43.9118,44.0045,43.9118,43.9624,205788.0
2017-02-02 09:50:00,52.11,52.11,51.94,51.94,104347.0,43.9539,43.9539,43.8105,43.8105,104347.0
2017-02-02 10:00:00,51.94,51.94,51.87,51.87,151187.0,43.8105,43.8105,43.7515,43.7515,151187.0
2017-02-02 10:10:00,51.88,51.92,51.85,51.91,115651.0,43.7599,43.7937,43.7346,43.7852,115651.0
2017-02-02 10:20:00,51.91,51.93,51.87,51.9,48046.0,43.7852,43.8021,43.7515,43.7768,48046.0
2017-02-02 10:30:00,51.91,51.97,51.81,51.97,187217.0,43.7852,43.8358,43.7009,43.8358,187217.0
2017-02-02 10:40:00,51.98,52.02,51.94,51.99,96474.0,43.8443,43.878,43.8105,43.8527,96474.0
2017-02-02 10:50:00,51.99,52.06,51.96,52.05,91635.0,43.8527,43.9118,43.8274,43.9033,91635.0
2017-02-02 11:00:00,52.06,52.1,52.03,52.03,58673.0,43.9118,43.9455,43.8865,43.8865,58673.0
2017-02-02 11:10:00,52.02,52.08,52.02,52.07,674540.0,43.878,43.9286,43.878,43.9202,674540.0
2017-02-02 11:20:00,52.05,52.09,52.03,52.07,41265.0,43.9033,43.9371,43.8865,43.9202,41265.0
2017-02-02 11:30:00,52.08,52.08,52.0,52.0,137948.0,43.9286,43.9286,43.8611,43.8611,137948.0
2017-02-02 11:40:00,51.99,52.01,51.91,51.91,64798.0,43.8527,43.8696,43.7852,43.7852,64798.0
2017-02-02 11:50:00,51.91,51.91,51.83,51.83,232175.0,43.7852,43.7852,43.7178,43.7178,232175.0
2017-02-02 12:00:00,51.82,51.92,51.82,51.92,42661.0,43.7093,43.7937,43.7093,43.7937,42661.0
2017-02-02 12:10:00,51.91,51.91,51.86,51.9,55565.0,43.7852,43.7852,43.7431,43.7768,55565.0
2017-02-02 12:20:00,51.9,51.93,51.88,51.92,35262.0,43.7768,43.8021,43.7599,43.7937,35262.0
2017-02-02 12:30:00,51.92,51.96,51.9,51.94,325893.0,43.7937,43.8274,43.7768,43.8105,325893.0
2017-02-02 12:40:00,51.95,52.03,51.95,52.03,50409.0,43.819,43.8865,43.819,43.8865,50409.0
2017-02-02 12:50:00,52.03,52.04,51.99,52.02,91379.0,43.8865,43.8949,43.8527,43.878,91379.0
2017-02-02 13:00:00,52.02,52.02,51.94,51.96,126765.0,43.878,43.878,43.8105,43.8274,126765.0
2017-02-02 13:10:00,51.97,52.0,51.96,51.97,72357.0,43.8358,43.8611,43.8274,43.8358,72357.0
2017-02-02 13:20:00,51.96,51.98,51.92,51.93,43818.0,43.8274,43.8443,43.7937,43.8021,43818.0
2017-02-02 13:30:00,51.93,51.95,51.91,51.93,55614.0,43.8021,43.819,43.7852,43.8021,55614.0
2017-02-02 13:40:00,51.92,52.02,51.91,51.99,112481.0,43.7937,43.878,43.7852,43.8527,112481.0
2017-02-02 13:50:00,51.99,52.06,51.98,52.04,94173.0,43.8527,43.9118,43.8443,43.8949,94173.0
2017-02-02 14:00:00,52.04,52.04,51.97,51.97,67327.0,43.8949,43.8949,43.8358,43.8358,67327.0
2017-02-02 14:10:00,51.97,52.0,51.94,51.94,47864.0,43.8358,43.8611,43.8105,43.8105,47864.0
2017-02-02 14:20:00,51.94,51.95,51.88,51.89,52974.0,43.8105,43.819,43.7599,43.7684,52974.0
2017-02-02 14:30:00,51.88,51.92,51.86,51.92,69582.0,43.7599,43.7937,43.7431,43.7937,69582.0
2017-02-02 14:40:00,51.92,51.96,51.9,51.9,36207.0,43.7937,43.8274,43.7768,43.7768,36207.0
2017-02-02 14:50:00,51.9,51.94,51.9,51.94,33974.0,43.7768,43.8105,43.7768,43.8105,33974.0
2017-02-02 15:00:00,51.94,51.94,51.89,51.93,51308.0,43.8105,43.8105,43.7684,43.8021,51308.0
2017-02-02 15:10:00,51.93,51.96,51.92,51.95,127181.0,43.8021,43.8274,43.7937,43.819,127181.0
2017-02-02 15:20:00,51.96,52.01,51.95,51.98,82201.0,43.8274,43.8696,43.819,43.8443,82201.0
2017-02-02 15:30:00,51.99,52.0,51.95,51.96,100670.0,43.8527,43.8611,43.819,43.8274,100670.0
2017-02-02 15:40:00,51.95,51.99,51.93,51.98,201681.0,43.819,43.8527,43.8021,43.8443,201681.0
2017-02-02 15:50:00,51.98,51.99,51.96,51.98,305421.0,43.8443,43.8527,43.8274,43.8443,305421.0
2017-02-03 09:30:00,52.07,52.1,51.96,52.04,233726.0,43.9202,43.9455,43.8274,43.8949,233726.0
2017-02-03 09:40:00,52.05,52.06,51.91,51.99,176808.0,43.9033,43.9118,43.7852,43.8527,176808.0
2017-02-03 09:50:00,51.98,52.0,51.92,51.93,62387.0,43.8443,43.8611,43.7937,43.8021,62387.0
2017-02-03 10:00:00,51.93,52.08,51.93,52.05,77403.0,43.8021,43.9286,43.8021,43.9033,77403.0
2017-02-03 10:10:00,52.06,52.06,51.98,52.05,70355.0,43.9118,43.9118,43.8443,43.9033,70355.0
2017-02-03 10:20:00,52.05,52.08,52.03,52.05,103383.0,43.9033,43.9286,43.8865,43.9033,103383.0
2017-02-03 10:30:00,52.05,52.06,51.91,51.95,83505.0,43.9033,43.9118,43.7852,43.819,83505.0
2017-02-03 10:40:00,51.96,52.1,51.95,52.1,56800.0,43.8274,43.9455,43.819,43.9455,56800.0
2017-02-03 10:50:00,52.1,52.11,52.07,52.08,64945.0,43.9455,43.9539,43.9202,43.9286,64945.0
2017-02-03 11:00:00,52.09,52.13,52.09,52.11,111106.0,43.9371,43.9708,43.9371,43.9539,111106.0
2017-02-03 11:10:00,52.1,52.13,52.09,52.1,69001.0,43.9455,43.9708,43.9371,43.9455,69001.0
2017-02-03 11:20:00,52.11,52.11,52.03,52.08,93611.0,43.9539,43.9539,43.8865,43.9286,93611.0
2017-02-03 11:30:00,52.08,52.08,52.03,52.05,183500.0,43.9286,43.9286,43.8865,43.9033,183500.0
2017-02-03 11:40:00,52.04,52.04,51.99,52.04,127752.0,43.8949,43.8949,43.8527,43.8949,127752.0
2017-02-03 11:50:00,52.04,52.12,52.04,52.12,131391.0,43.8949,43.9624,43.8949,43.9624,131391.0
2017-02-03 12:00:00,52.12,52.16,52.11,52.15,52668.0,43.9624,43.9961,43.9539,43.9877,52668.0
2017-02-03 12:10:00,52.14,52.14,52.08,52.09,179048.0,43.9792,43.9792,43.9286,43.9371,179048.0
2017-02-03 12:20:00,52.1,52.11,52.03,52.05,87478.0,43.9455,43.9539,43.8865,43.9033,87478.0
2017-02-03 12:30:00,52.06,52.09,52.03,52.04,64816.0,43.9118,43.9371,43.8865,43.8949,64816.0
2017-02-03 12:40:00,52.05,52.06,52.03,52.06,81386.0,43.9033,43.9118,43.8865,43.9118,81386.0
2017-02-03 12:50:00,52.06,52.11,52.06,52.11,93804.0,43.9118,43.9539,43.9118,43.9539,93804.0
2017-02-03 13:00:00,52.1,52.13,52.1,52.11,91856.0,43.9455,43.9708,43.9455,43.9539,91856.0
2017-02-03 13:10:00,52.11,52.14,52.08,52.1,93380.0,43.9539,43.9792,43.9286,43.9455,93380.0
2017-02-03 13:20:00,52.1,52.11,52.06,52.08,136391.0,43.9455,43.9539,43.9118,43.9286,136391.0
2017-02-03 13:30:00,52.07,52.08,52.02,52.04,79430.0,43.9202,43.9286,43.878,43.8949,79430.0
2017-02-03 13:40:00,52.04,52.05,52.01,52.04,78419.0,43.8949,43.9033,43.8696,43.8949,78419.0
2017-02-03 13:50:00,52.04,52.07,52.03,52.05,68139.0,43.8949,43.9202,43.8865,43.9033,68139.0
2017-02-03 14:00:00,52.06,52.08,52.05,52.06,66665.0,43.9118,43.9286,43.9033,43.9118,66665.0
2017-02-03 14:10:00,52.06,52.09,52.05,52.05,159787.0,43.9118,43.9371,43.9033,43.9033,159787.0
2017-02-03 14:20:00,52.05,52.09,52.04,52.05,286447.0,43.9033,43.9371,43.8949,43.9033,286447.0
2017-02-03 14:30:00,52.05,52.07,52.05,52.05,153359.0,43.9033,43.9202,43.9033,43.9033,153359.0
2017-02-03 14:40:00,52.05,52.1,52.05,52.08,83751.0,43.9033,43.9455,43.9033,43.9286,83751.0
2017-02-03 14:50:00,52.08,52.08,52.04,52.06,139850.0,43.9286,43.9286,43.8949,43.9118,139850.0
2017-02-03 15:00:00,52.05,52.09,52.04,52.07,88301.0,43.9033,43.9371,43.8949,43.9202,88301.0
2017-02-03 15:10:00,52.08,52.11,52.07,52.09,115741.0,43.9286,43.9539,43.9202,43.9371,115741.0
2017-02-03 15:20:00,52.08,52.08,52.04,52.05,141749.0,43.9286,43.9286,43.8949,43.9033,141749.0
2017-02-03 15:30:00,52.05,52.1,52.04,52.1,131123.0,43.9033,43.9455,43.8949,43.9455,131123.0
2017-02-03 15:40:00,52.09,52.12,52.07,52.09,264252.0,43.9371,43.9624,43.9202,43.9371,264252.0
2017-02-03 15:50:00,52.09,52.1,52.03,52.06,423431.0,43.9371,43.9455,43.8865,43.9118,423431.0
2017-02-06 09:30:00,51.96,52.01,51.85,51.91,250269.0,43.8274,43.8696,43.7346,43.7852,250269.0
2017-02-06 09:40:00,51.9,51.94,51.86,51.92,122959.0,43.7768,43.8105,43.7431,43.7937,122959.0
2017-02-06 09:50:00,51.91,51.94,51.87,51.89,43136.0,43.7852,43.8105,43.7515,43.7684,43136.0
2017-02-06 10:00:00,51.88,51.89,51.83,51.87,70854.0,43.7599,43.7684,43.7178,43.7515,70854.0
2017-02-06 10:10:00,51.88,51.93,51.85,51.9,94665.0,43.7599,43.8021,43.7346,43.7768,94665.0
2017-02-06 10:20:00,51.9,51.91,51.84,51.85,35689.0,43.7768,43.7852,43.7262,43.7346,35689.0
2017-02-06 10:30:00,51.85,51.86,51.76,51.77,60097.0,43.7346,43.7431,43.6587,43.6671,60097.0
2017-02-06 10:40:00,51.77,51.83,51.74,51.78,98528.0,43.6671,43.7178,43.6418,43.6756,98528.0
2017-02-06 10:50:00,51.8,51.88,51.8,51.86,79963.0,43.6925,43.7599,43.6925,43.7431,79963.0
2017-02-06 11:00:00,51.86,51.89,51.84,51.88,70069.0,43.7431,43.7684,43.7262,43.7599,70069.0
2017-02-06 11:10:00,51.88,51.9,51.86,51.87,33617.0,43.7599,43.7768,43.7431,43.7515,33617.0
2017-02-06 11:20:00,51.87,51.95,51.87,51.93,62436.0,43.7515,43.819,43.7515,43.8021,62436.0
2017-02-06 11:30:00,51.94,51.94,51.89,51.93,107433.0,43.8105,43.8105,43.7684,43.8021,107433.0
2017-02-06 11:40:00,51.94,51.94,51.87,51.89,36479.0,43.8105,43.8105,43.7515,43.7684,36479.0
2017-02-06 11:50:00,51.89,51.94,51.89,51.9,38224.0,43.7684,43.8105,43.7684,43.7768,38224.0
2017-02-06 12:00:00,51.9,51.91,51.87,51.88,82296.0,43.7768,43.7852,43.7515,43.7599,82296.0
2017-02-06 12:10:00,51.89,51.91,51.88,51.9,33565.0,43.7684,43.7852,43.7599,43.7768,33565.0
2017-02-06 12:20:00,51.9,51.92,51.87,51.91,30792.0,43.7768,43.7937,43.7515,43.7852,30792.0
2017-02-06 12:30:00,51.91,51.92,51.85,51.86,38108.0,43.7852,43.7937,43.7346,43.7431,38108.0
2017-02-06 12:40:00,51.86,51.88,51.85,51.85,23377.0,43.7431,43.7599,43.7346,43.7346,23377.0
2017-02-06 12:50:00,51.85,51.87,51.79,51.8,26177.0,43.7346,43.7515,43.684,43.6925,26177.0
2017-02-06 13:00:00,51.79,51.8,51.75,51.79,27086.0,43.684,43.6925,43.6503,43.684,27086.0
2017-02-06 13:10:00,51.79,51.79,51.72,51.74,31321.0,43.684,43.684,43.625,43.6418,31321.0
2017-02-06 13:20:00,51.74,51.77,51.73,51.75,45143.0,43.6418,43.6671,43.6334,43.6503,45143.0
2017-02-06 13:30:00,51.75,51.75,51.73,51.73,17299.0,43.6503,43.6503,43.6334,43.6334,17299.0
2017-02-06 13:40:00,51.73,51.75,51.72,51.74,18348.0,43.6334,43.6503,43.625,43.6418,18348.0
2017-02-06 13:50:00,51.75,51.82,51.74,51.82,36870.0,43.6503,43.7093,43.6418,43.7093,36870.0
2017-02-06 14:00:00,51.82,51.83,51.78,51.82,36029.0,43.7093,43.7178,43.6756,43.7093,36029.0
2017-02-06 14:10:00,51.82,51.83,51.79,51.81,29100.0,43.7093,43.7178,43.684,43.7009,29100.0
2017-02-06 14:20:00,51.81,51.82,51.78,51.8,30008.0,43.7009,43.7093,43.6756,43.6925,30008.0
2017-02-06 14:30:00,51.8,51.83,51.79,51.81,31861.0,43.6925,43.7178,43.684,43.7009,31861.0
2017-02-06 14:40:00,51.81,51.85,51.8,51.82,41753.0,43.7009,43.7346,43.6925,43.7093,41753.0
2017-02-06 14:50:00,51.82,51.85,51.81,51.84,31033.0,43.7093,43.7346,43.7009,43.7262,31033.0
2017-02-06 15:00:00,51.83,51.86,51.83,51.84,29244.0,43.7178,43.7431,43.7178,43.7262,29244.0
2017-02-06 15:10:00,51.84,51.86,51.82,51.85,72163.0,43.7262,43.7431,43.7093,43.7346,72163.0
2017-02-06 15:20:00,51.84,51.85,51.82,51.84,42276.0,43.7262,43.7346,43.7093,43.7262,42276.0
2017-02-06 15:30:00,51.84,51.88,51.82,51.88,113696.0,43.7262,43.7599,43.7093,43.7599,113696.0
2017-02-06 15:40:00,51.88,51.92,51.86,51.9,151544.0,43.7599,43.7937,43.7431,43.7768,151544.0
2017-02-06 15:50:00,51.9,51.95,51.88,51.92,203811.0,43.7768,43.819,43.7599,43.7937,203811.0
2017-02-07 09:30:00,51.81,51.81,51.61,51.8,343287.0,43.7009,43.7009,43.5322,43.6925,343287.0
2017-02-07 09:40:00,51.8,51.88,51.77,51.83,186950.0,43.6925,43.7599,43.6671,43.7178,186950.0
2017-02-07 09:50:00,51.83,51.88,51.8,51.86,76816.0,43.7178,43.7599,43.6925,43.7431,76816.0
2017-02-07 10:00:00,51.85,51.85,51.77,51.78,46387.0,43.7346,43.7346,43.6671,43.6756,46387.0
2017-02-07 10:10:00,51.77,51.78,51.73,51.77,58197.0,43.6671,43.6756,43.6334,43.6671,58197.0
2017-02-07 10:20:00,51.77,51.82,51.74,51.82,42411.0,43.6671,43.7093,43.6418,43.7093,42411.0
2017-02-07 10:30:00,51.81,51.82,51.77,51.77,58098.0,43.7009,43.7093,43.6671,43.6671,58098.0
2017-02-07 10:40:00,51.78,51.82,51.77,51.82,32000.0,43.6756,43.7093,43.6671,43.7093,32000.0
2017-02-07 10:50:00,51.81,51.83,51.78,51.79,37445.0,43.7009,43.7178,43.6756,43.684,37445.0
2017-02-07 11:00:00,51.79,51.85,51.77,51.85,50481.0,43.684,43.7346,43.6671,43.7346,50481.0
2017-02-07 11:10:00,51.86,51.87,51.75,51.76,131465.0,43.7431,43.7515,43.6503,43.6587,131465.0
2017-02-07 11:20:00,51.76,51.77,51.67,51.67,41256.0,43.6587,43.6671,43.5828,43.5828,41256.0
2017-02-07 11:30:00,51.68,51.7,51.64,51.68,55135.0,43.5912,43.6081,43.5575,43.5912,55135.0
2017-02-07 11:40:00,51.68,51.7,51.64,51.65,353407.0,43.5912,43.6081,43.5575,43.5659,353407.0
2017-02-07 11:50:00,51.65,51.66,51.63,51.65,106298.0,43.5659,43.5744,43.5491,43.5659,106298.0
2017-02-07 12:00:00,51.65,51.69,51.64,51.65,92652.0,43.5659,43.5997,43.5575,43.5659,92652.0
2017-02-07 12:10:00,51.65,51.68,51.6,51.62,65233.0,43.5659,43.5912,43.5238,43.5406,65233.0
2017-02-07 12:20:00,51.61,51.62,51.56,51.58,116548.0,43.5322,43.5406,43.49,43.5069,116548.0
2017-02-07 12:30:00,51.58,51.62,51.57,51.62,28058.0,43.5069,43.5406,43.4985,43.5406,28058.0
2017-02-07 12:40:00,51.63,51.63,51.51,51.52,37888.0,43.5491,43.5491,43.4478,43.4563,37888.0
2017-02-07 12:50:00,51.52,51.54,51.48,51.49,313247.0,43.4563,43.4731,43.4225,43.431,313247.0
2017-02-07 13:00:00,51.48,51.49,51.45,51.47,119934.0,43.4225,43.431,43.3972,43.4141,119934.0
2017-02-07 13:10:00,51.47,51.55,51.46,51.54,116871.0,43.4141,43.4816,43.4057,43.4731,116871.0
2017-02-07 13:20:00,51.54,51.56,51.49,51.55,119791.0,43.4731,43.49,43.431,43.4816,119791.0
2017-02-07 13:30:00,51.55,51.6,51.54,51.59,53334.0,43.4816,43.5238,43.4731,43.5153,53334.0
2017-02-07 13:40:00,51.58,51.61,51.57,51.57,27105.0,43.5069,43.5322,43.4985,43.4985,27105.0
2017-02-07 13:50:00,51.57,51.61,51.57,51.59,37698.0,43.4985,43.5322,43.4985,43.5153,37698.0
2017-02-07 14:00:00,51.59,51.61,51.58,51.59,43699.0,43.5153,43.5322,43.5069,43.5153,43699.0
2017-02-07 14:10:00,51.59,51.6,51.57,51.58,41197.0,43.5153,43.5238,43.4985,43.5069,41197.0
2017-02-07 14:20:00,51.58,51.59,51.56,51.57,49291.0,43.5069,43.5153,43.49,43.4985,49291.0
2017-02-07 14:30:00,51.58,51.61,51.56,51.57,47624.0,43.5069,43.5322,43.49,43.4985,47624.0
2017-02-07 14:40:00,51.56,51.59,51.55,51.56,33803.0,43.49,43.5153,43.4816,43.49,33803.0
2017-02-07 14:50:00,51.56,51.58,51.55,51.58,37895.0,43.49,43.5069,43.4816,43.5069,37895.0
2017-02-07 15:00:00,51.58,51.63,51.58,51.62,77452.0,43.5069,43.5491,43.5069,43.5406,77452.0
2017-02-07 15:10:00,51.62,51.63,51.58,51.59,118535.0,43.5406,43.5491,43.5069,43.5153,118535.0
2017-02-07 15:20:00,51.59,51.61,51.57,51.58,51729.0,43.5153,43.5322,43.4985,43.5069,51729.0
2017-02-07 15:30:00,51.57,51.57,51.51,51.53,163364.0,43.4985,43.4985,43.4478,43.4647,163364.0
2017-02-07 15:40:00,51.52,51.55,51.51,51.52,208827.0,43.4563,43.4816,43.4478,43.4563,208827.0
2017-02-07 15:50:00,51.51,51.54,51.49,51.52,329437.0,43.4478,43.4731,43.431,43.4563,329437.0
2017-02-08 09:30:00,51.5,51.5,51.35,51.37,178616.0,43.4394,43.4394,43.3129,43.3298,178616.0
2017-02-08 09:40:00,51.37,51.45,51.36,51.42,169085.0,43.3298,43.3972,43.3213,43.3719,169085.0
2017-02-08 09:50:00,51.41,51.45,51.35,51.35,161892.0,43.3635,43.3972,43.3129,43.3129,161892.0
2017-02-08 10:00:00,51.35,51.42,51.33,51.37,49868.0,43.3129,43.3719,43.296,43.3298,49868.0
2017-02-08 10:10:00,51.36,51.41,51.35,51.41,73289.0,43.3213,43.3635,43.3129,43.3635,73289.0
2017-02-08 10:20:00,51.4,51.47,51.39,51.46,441794.0,43.3551,43.4141,43.3466,43.4057,441794.0
2017-02-08 10:30:00,51.45,51.48,51.37,51.37,55568.0,43.3972,43.4225,43.3298,43.3298,55568.0
2017-02-08 10:40:00,51.38,51.6,51.38,51.58,116777.0,43.3382,43.5238,43.3382,43.5069,116777.0
2017-02-08 10:50:00,51.59,51.6,51.55,51.58,69886.0,43.5153,43.5238,43.4816,43.5069,69886.0
2017-02-08 11:00:00,51.58,51.64,51.57,51.61,79668.0,43.5069,43.5575,43.4985,43.5322,79668.0
2017-02-08 11:10:00,51.61,51.64,51.57,51.58,38177.0,43.5322,43.5575,43.4985,43.5069,38177.0
2017-02-08 11:20:00,51.59,51.6,51.54,51.55,47540.0,43.5153,43.5238,43.4731,43.4816,47540.0
2017-02-08 11:30:00,51.55,51.57,51.46,51.48,81504.0,43.4816,43.4985,43.4057,43.4225,81504.0
2017-02-08 11:40:00,51.47,51.51,51.42,51.42,91427.0,43.4141,43.4478,43.3719,43.3719,91427.0
2017-02-08 11:50:00,51.42,51.43,51.39,51.4,118807.0,43.3719,43.3804,43.3466,43.3551,118807.0
2017-02-08 12:00:00,51.41,51.55,51.41,51.55,37837.0,43.3635,43.4816,43.3635,43.4816,37837.0
2017-02-08 12:10:00,51.54,51.54,51.5,51.53,17115.0,43.4731,43.4731,43.4394,43.4647,17115.0
2017-02-08 12:20:00,51.53,51.55,51.51,51.55,16866.0,43.4647,43.4816,43.4478,43.4816,16866.0
2017-02-08 12:30:00,51.55,51.55,51.52,51.52,21823.0,43.4816,43.4816,43.4563,43.4563,21823.0
2017-02-08 12:40:00,51.52,51.55,51.52,51.54,14471.0,43.4563,43.4816,43.4563,43.4731,14471.0
2017-02-08 12:50:00,51.53,51.54,51.51,51.52,22023.0,43.4647,43.4731,43.4478,43.4563,22023.0
2017-02-08 13:00:00,51.52,51.57,51.51,51.54,51955.0,43.4563,43.4985,43.4478,43.4731,51955.0
2017-02-08 13:10:00,51.54,51.62,51.53,51.62,54687.0,43.4731,43.5406,43.4647,43.5406,54687.0
2017-02-08 13:20:00,51.61,51.63,51.59,51.63,38648.0,43.5322,43.5491,43.5153,43.5491,38648.0
2017-02-08 13:30:00,51.63,51.67,51.6,51.61,149554.0,43.5491,43.5828,43.5238,43.5322,149554.0
2017-02-08 13:40:00,51.61,51.61,51.57,51.59,214607.0,43.5322,43.5322,43.4985,43.5153,214607.0
2017-02-08 13:50:00,51.59,51.6,51.57,51.57,38434.0,43.5153,43.5238,43.4985,43.4985,38434.0
2017-02-08 14:00:00,51.58,51.6,51.56,51.57,20240.0,43.5069,43.5238,43.49,43.4985,20240.0
2017-02-08 14:10:00,51.57,51.59,51.55,51.55,20796.0,43.4985,43.5153,43.4816,43.4816,20796.0
2017-02-08 14:20:00,51.55,51.57,51.52,51.53,26944.0,43.4816,43.4985,43.4563,43.4647,26944.0
2017-02-08 14:30:00,51.53,51.58,51.52,51.58,30910.0,43.4647,43.5069,43.4563,43.5069,30910.0
2017-02-08 14:40:00,51.58,51.59,51.54,51.57,22577.0,43.5069,43.5153,43.4731,43.4985,22577.0
2017-02-08 14:50:00,51.57,51.58,51.54,51.55,132040.0,43.4985,43.5069,43.4731,43.4816,132040.0
2017-02-08 15:00:00,51.55,51.56,51.49,51.52,322169.0,43.4816,43.49,43.431,43.4563,322169.0
2017-02-08 15:10:00,51.52,51.53,51.49,51.53,75119.0,43.4563,43.4647,43.431,43.4647,75119.0
2017-02-08 15:20:00,51.53,51.58,51.51,51.58,63424.0,43.4647,43.5069,43.4478,43.5069,63424.0
2017-02-08 15:30:00,51.58,51.6,51.56,51.59,79092.0,43.5069,43.5238,43.49,43.5153,79092.0
2017-02-08 15:40:00,51.59,51.64,51.58,51.64,367389.0,43.5153,43.5575,43.5069,43.5575,367389.0
2017-02-08 15:50:00,51.64,51.66,51.61,51.65,792739.0,43.5575,43.5744,43.5322,43.5659,792739.0
2017-02-09 09:30:00,51.67,51.72,51.53,51.57,269475.0,43.5828,43.625,43.4647,43.4985,269475.0
2017-02-09 09:40:00,51.58,51.63,51.56,51.6,115703.0,43.5069,43.5491,43.49,43.5238,115703.0
2017-02-09 09:50:00,51.59,51.64,51.53,51.64,107040.0,43.5153,43.5575,43.4647,43.5575,107040.0
2017-02-09 10:00:00,51.64,51.66,51.56,51.61,206767.0,43.5575,43.5744,43.49,43.5322,206767.0
2017-02-09 10:10:00,51.6,51.64,51.59,51.61,1009480.0,43.5238,43.5575,43.5153,43.5322,1009480.0
2017-02-09 10:20:00,51.6,51.64,51.57,51.64,409914.0,43.5238,43.5575,43.4985,43.5575,409914.0
2017-02-09 10:30:00,51.65,51.69,51.63,51.68,133983.0,43.5659,43.5997,43.5491,43.5912,133983.0
2017-02-09 10:40:00,51.69,51.75,51.68,51.74,61837.0,43.5997,43.6503,43.5912,43.6418,61837.0
2017-02-09 10:50:00,51.74,51.79,51.71,51.78,116085.0,43.6418,43.684,43.6165,43.6756,116085.0
2017-02-09 11:00:00,51.78,51.78,51.73,51.73,88503.0,43.6756,43.6756,43.6334,43.6334,88503.0
2017-02-09 11:10:00,51.73,51.77,51.71,51.72,83504.0,43.6334,43.6671,43.6165,43.625,83504.0
2017-02-09 11:20:00,51.71,51.74,51.7,51.73,44797.0,43.6165,43.6418,43.6081,43.6334,44797.0
2017-02-09 11:30:00,51.71,51.71,51.64,51.65,60822.0,43.6165,43.6165,43.5575,43.5659,60822.0
2017-02-09 11:40:00,51.64,51.65,51.6,51.62,54149.0,43.5575,43.5659,43.5238,43.5406,54149.0
2017-02-09 11:50:00,51.62,51.63,51.59,51.63,154897.0,43.5406,43.5491,43.5153,43.5491,154897.0
2017-02-09 12:00:00,51.62,51.66,51.6,51.65,400393.0,43.5406,43.5744,43.5238,43.5659,400393.0
2017-02-09 12:10:00,51.65,51.67,51.64,51.66,230000.0,43.5659,43.5828,43.5575,43.5744,230000.0
2017-02-09 12:20:00,51.66,51.66,51.62,51.62,55047.0,43.5744,43.5744,43.5406,43.5406,55047.0
2017-02-09 12:30:00,51.62,51.65,51.62,51.64,105695.0,43.5406,43.5659,43.5406,43.5575,105695.0
2017-02-09 12:40:00,51.65,51.69,51.64,51.65,86690.0,43.5659,43.5997,43.5575,43.5659,86690.0
2017-02-09 12:50:00,51.65,51.67,51.64,51.65,35743.0,43.5659,43.5828,43.5575,43.5659,35743.0
2017-02-09 13:00:00,51.65,51.67,51.64,51.65,70920.0,43.5659,43.5828,43.5575,43.5659,70920.0
2017-02-09 13:10:00,51.65,51.67,51.63,51.66,144125.0,43.5659,43.5828,43.5491,43.5744,144125.0
2017-02-09 13:20:00,51.66,51.68,51.64,51.68,72519.0,43.5744,43.5912,43.5575,43.5912,72519.0
2017-02-09 13:30:00,51.67,51.68,51.6,51.61,823389.0,43.5828,43.5912,43.5238,43.5322,823389.0
2017-02-09 13:40:00,51.6,51.64,51.59,51.6,277329.0,43.5238,43.5575,43.5153,43.5238,277329.0
2017-02-09 13:50:00,51.6,51.62,51.53,51.54,264609.0,43.5238,43.5406,43.4647,43.4731,264609.0
2017-02-09 14:00:00,51.53,51.57,51.52,51.57,227753.0,43.4647,43.4985,43.4563,43.4985,227753.0
2017-02-09 14:10:00,51.57,51.6,51.56,51.59,145632.0,43.4985,43.5238,43.49,43.5153,145632.0
2017-02-09 14:20:00,51.59,51.62,51.58,51.61,104249.0,43.5153,43.5406,43.5069,43.5322,104249.0
2017-02-09 14:30:00,51.62,51.64,51.61,51.63,157880.0,43.5406,43.5575,43.5322,43.5491,157880.0
2017-02-09 14:40:00,51.63,51.65,51.59,51.62,147734.0,43.5491,43.5659,43.5153,43.5406,147734.0
2017-02-09 14:50:00,51.62,51.64,51.6,51.63,128800.0,43.5406,43.5575,43.5238,43.5491,128800.0
2017-02-09 15:00:00,51.63,51.64,51.6,51.61,142480.0,43.5491,43.5575,43.5238,43.5322,142480.0
2017-02-09 15:10:00,51.62,51.63,51.6,51.61,184449.0,43.5406,43.5491,43.5238,43.5322,184449.0
2017-02-09 15:20:00,51.62,51.63,51.6,51.63,159410.0,43.5406,43.5491,43.5238,43.5491,159410.0
2017-02-09 15:30:00,51.62,51.65,51.61,51.62,275659.0,43.5406,43.5659,43.5322,43.5406,275659.0
2017-02-09 15:40:00,51.62,51.65,51.62,51.62,204297.0,43.5406,43.5659,43.5406,43.5406,204297.0
2017-02-09 15:50:00,51.62,51.64,51.62,51.63,451127.0,43.5406,43.5575,43.5406,43.5491,451127.0
2017-02-10 09:30:00,51.86,52.0,51.83,51.87,194490.0,43.7431,43.8611,43.7178,43.7515,194490.0
2017-02-10 09:40:00,51.86,51.95,51.86,51.94,114425.0,43.7431,43.819,43.7431,43.8105,114425.0
2017-02-10 09:50:00,51.94,51.95,51.92,51.93,65331.0,43.8105,43.819,43.7937,43.8021,65331.0
2017-02-10 10:00:00,51.94,51.95,51.88,51.91,114590.0,43.8105,43.819,43.7599,43.7852,114590.0
2017-02-10 10:10:00,51.9,51.96,51.9,51.9,83541.0,43.7768,43.8274,43.7768,43.7768,83541.0
2017-02-10 10:20:00,51.91,51.99,51.91,51.99,64635.0,43.7852,43.8527,43.7852,43.8527,64635.0
2017-02-10 10:30:00,51.99,52.11,51.99,52.09,96996.0,43.8527,43.9539,43.8527,43.9371,96996.0
2017-02-10 10:40:00,52.09,52.11,52.06,52.07,35501.0,43.9371,43.9539,43.9118,43.9202,35501.0
2017-02-10 10:50:00,52.07,52.12,52.06,52.06,55487.0,43.9202,43.9624,43.9118,43.9118,55487.0
2017-02-10 11:00:00,52.07,52.07,51.97,52.01,56756.0,43.9202,43.9202,43.8358,43.8696,56756.0
2017-02-10 11:10:00,52.01,52.04,51.99,52.0,37060.0,43.8696,43.8949,43.8527,43.8611,37060.0
2017-02-10 11:20:00,52.0,52.02,51.98,52.02,60755.0,43.8611,43.878,43.8443,43.878,60755.0
2017-02-10 11:30:00,52.02,52.04,52.0,52.01,79431.0,43.878,43.8949,43.8611,43.8696,79431.0
2017-02-10 11:40:00,52.01,52.03,52.0,52.02,20071.0,43.8696,43.8865,43.8611,43.878,20071.0
2017-02-10 11:50:00,52.03,52.04,51.97,51.99,42305.0,43.8865,43.8949,43.8358,43.8527,42305.0
2017-02-10 12:00:00,51.99,51.99,51.96,51.97,23401.0,43.8527,43.8527,43.8274,43.8358,23401.0
2017-02-10 12:10:00,51.97,51.99,51.95,51.99,29773.0,43.8358,43.8527,43.819,43.8527,29773.0
2017-02-10 12:20:00,51.99,52.01,51.98,52.0,58602.0,43.8527,43.8696,43.8443,43.8611,58602.0
2017-02-10 12:30:00,52.0,52.05,52.0,52.04,25154.0,43.8611,43.9033,43.8611,43.8949,25154.0
2017-02-10 12:40:00,52.04,52.05,52.02,52.04,15027.0,43.8949,43.9033,43.878,43.8949,15027.0
2017-02-10 12:50:00,52.04,52.05,52.01,52.01,29670.0,43.8949,43.9033,43.8696,43.8696,29670.0
2017-02-10 13:00:00,52.02,52.06,52.01,52.05,63745.0,43.878,43.9118,43.8696,43.9033,63745.0
2017-02-10 13:10:00,52.05,52.11,52.05,52.1,46224.0,43.9033,43.9539,43.9033,43.9455,46224.0
2017-02-10 13:20:00,52.1,52.11,52.07,52.1,39599.0,43.9455,43.9539,43.9202,43.9455,39599.0
2017-02-10 13:30:00,52.09,52.15,52.09,52.15,50351.0,43.9371,43.9877,43.9371,43.9877,50351.0
2017-02-10 13:40:00,52.15,52.18,52.13,52.16,183162.0,43.9877,44.013,43.9708,43.9961,183162.0
2017-02-10 13:50:00,52.16,52.17,52.13,52.14,182599.0,43.9961,44.0045,43.9708,43.9792,182599.0
2017-02-10 14:00:00,52.15,52.16,52.14,52.16,134762.0,43.9877,43.9961,43.9792,43.9961,134762.0
2017-02-10 14:10:00,52.15,52.17,52.13,52.14,38640.0,43.9877,44.0045,43.9708,43.9792,38640.0
2017-02-10 14:20:00,52.14,52.14,52.09,52.11,41188.0,43.9792,43.9792,43.9371,43.9539,41188.0
2017-02-10 14:30:00,52.1,52.14,52.1,52.12,72385.0,43.9455,43.9792,43.9455,43.9624,72385.0
2017-02-10 14:40:00,52.12,52.15,52.12,52.14,88004.0,43.9624,43.9877,43.9624,43.9792,88004.0
2017-02-10 14:50:00,52.15,52.15,52.08,52.1,43184.0,43.9877,43.9877,43.9286,43.9455,43184.0
2017-02-10 15:00:00,52.1,52.13,52.09,52.12,44596.0,43.9455,43.9708,43.9371,43.9624,44596.0
2017-02-10 15:10:00,52.12,52.16,52.11,52.14,78087.0,43.9624,43.9961,43.9539,43.9792,78087.0
2017-02-10 15:20:00,52.13,52.15,52.1,52.15,40089.0,43.9708,43.9877,43.9455,43.9877,40089.0
2017-02-10 15:30:00,52.14,52.16,52.13,52.15,146728.0,43.9792,43.9961,43.9708,43.9877,146728.0
2017-02-10 15:40:00,52.14,52.18,52.12,52.14,248436.0,43.9792,44.013,43.9624,43.9792,248436.0
2017-02-10 15:50:00,52.14,52.14,52.09,52.11,312568.0,43.9792,43.9792,43.9371,43.9539,312568.0
2017-02-13 09:30:00,52.3,52.48,52.3,52.45,229815.0,44.1142,44.266,44.1142,44.2407,229815.0
2017-02-13 09:40:00,52.45,52.55,52.44,52.48,104903.0,44.2407,44.3251,44.2323,44.266,104903.0
2017-02-13 09:50:00,52.48,52.48,52.37,52.43,178442.0,44.266,44.266,44.1732,44.2238,178442.0
2017-02-13 10:00:00,52.43,52.44,52.37,52.41,196512.0,44.2238,44.2323,44.1732,44.207,196512.0
2017-02-13 10:10:00,52.41,52.44,52.38,52.42,95781.0,44.207,44.2323,44.1817,44.2154,95781.0
2017-02-13 10:20:00,52.43,52.5,52.42,52.5,54093.0,44.2238,44.2829,44.2154,44.2829,54093.0
2017-02-13 10:30:00,52.5,52.52,52.45,52.48,164207.0,44.2829,44.2998,44.2407,44.266,164207.0
2017-02-13 10:40:00,52.47,52.48,52.44,52.45,152944.0,44.2576,44.266,44.2323,44.2407,152944.0
2017-02-13 10:50:00,52.45,52.49,52.43,52.48,52000.0,44.2407,44.2745,44.2238,44.266,52000.0
2017-02-13 11:00:00,52.48,52.5,52.43,52.45,51780.0,44.266,44.2829,44.2238,44.2407,51780.0
2017-02-13 11:10:00,52.45,52.47,52.43,52.44,35950.0,44.2407,44.2576,44.2238,44.2323,35950.0
2017-02-13 11:20:00,52.45,52.53,52.44,52.51,46586.0,44.2407,44.3082,44.2323,44.2913,46586.0
2017-02-13 11:30:00,52.51,52.52,52.47,52.47,53232.0,44.2913,44.2998,44.2576,44.2576,53232.0
2017-02-13 11:40:00,52.48,52.5,52.46,52.48,33216.0,44.266,44.2829,44.2492,44.266,33216.0
2017-02-13 11:50:00,52.48,52.49,52.43,52.44,22021.0,44.266,44.2745,44.2238,44.2323,22021.0
2017-02-13 12:00:00,52.45,52.48,52.43,52.47,17638.0,44.2407,44.266,44.2238,44.2576,17638.0
2017-02-13 12:10:00,52.47,52.47,52.44,52.44,27361.0,44.2576,44.2576,44.2323,44.2323,27361.0
2017-02-13 12:20:00,52.45,52.49,52.44,52.49,17384.0,44.2407,44.2745,44.2323,44.2745,17384.0
2017-02-13 12:30:00,52.49,52.53,52.48,52.53,23831.0,44.2745,44.3082,44.266,44.3082,23831.0
2017-02-13 12:40:00,52.52,52.56,52.52,52.54,22274.0,44.2998,44.3335,44.2998,44.3166,22274.0
2017-02-13 12:50:00,52.54,52.58,52.54,52.58,110958.0,44.3166,44.3504,44.3166,44.3504,110958.0
2017-02-13 13:00:00,52.57,52.58,52.56,52.57,19942.0,44.3419,44.3504,44.3335,44.3419,19942.0
2017-02-13 13:10:00,52.56,52.62,52.56,52.61,37450.0,44.3335,44.3841,44.3335,44.3757,37450.0
2017-02-13 13:20:00,52.61,52.63,52.6,52.63,46881.0,44.3757,44.3925,44.3672,44.3925,46881.0
2017-02-13 13:30:00,52.63,52.64,52.6,52.62,97621.0,44.3925,44.401,44.3672,44.3841,97621.0
2017-02-13 13:40:00,52.63,52.67,52.61,52.64,62084.0,44.3925,44.4263,44.3757,44.401,62084.0
2017-02-13 13:50:00,52.64,52.65,52.61,52.62,70873.0,44.401,44.4094,44.3757,44.3841,70873.0
2017-02-13 14:00:00,52.62,52.63,52.57,52.6,235414.0,44.3841,44.3925,44.3419,44.3672,235414.0
2017-02-13 14:10:00,52.6,52.62,52.55,52.55,49794.0,44.3672,44.3841,44.3251,44.3251,49794.0
2017-02-13 14:20:00,52.56,52.58,52.54,52.57,45302.0,44.3335,44.3504,44.3166,44.3419,45302.0
2017-02-13 14:30:00,52.57,52.58,52.52,52.52,74637.0,44.3419,44.3504,44.2998,44.2998,74637.0
2017-02-13 14:40:00,52.52,52.56,52.51,52.56,122838.0,44.2998,44.3335,44.2913,44.3335,122838.0
2017-02-13 14:50:00,52.55,52.56,52.51,52.52,56817.0,44.3251,44.3335,44.2913,44.2998,56817.0
2017-02-13 15:00:00,52.52,52.52,52.5,52.51,83887.0,44.2998,44.2998,44.2829,44.2913,83887.0
2017-02-13 15:10:00,52.51,52.54,52.5,52.52,70422.0,44.2913,44.3166,44.2829,44.2998,70422.0
2017-02-13 15:20:00,52.52,52.52,52.47,52.49,154380.0,44.2998,44.2998,44.2576,44.2745,154380.0
2017-02-13 15:30:00,52.48,52.51,52.47,52.5,93794.0,44.266,44.2913,44.2576,44.2829,93794.0
2017-02-13 15:40:00,52.51,52.52,52.49,52.51,143900.0,44.2913,44.2998,44.2745,44.2913,143900.0
2017-02-13 15:50:00,52.51,52.52,52.48,52.5,269332.0,44.2913,44.2998,44.266,44.2829,269332.0
2017-02-14 09:30:00,52.44,52.44,52.17,52.29,265530.0,44.2323,44.2323,44.0045,44.1058,265530.0
2017-02-14 09:40:00,52.29,52.31,52.19,52.22,262867.0,44.1058,44.1226,44.0214,44.0467,262867.0
2017-02-14 09:50:00,52.23,52.32,52.23,52.3,131839.0,44.0551,44.1311,44.0551,44.1142,131839.0
2017-02-14 10:00:00,52.3,52.32,52.23,52.26,136204.0,44.1142,44.1311,44.0551,44.0805,136204.0
2017-02-14 10:10:00,52.26,52.44,52.25,52.38,85235.0,44.0805,44.2323,44.072,44.1817,85235.0
2017-02-14 10:20:00,52.38,52.39,52.32,52.34,53745.0,44.1817,44.1901,44.1311,44.1479,53745.0
2017-02-14 10:30:00,52.34,52.35,52.25,52.28,23302.0,44.1479,44.1564,44.072,44.0973,23302.0
2017-02-14 10:40:00,52.29,52.29,52.22,52.25,47930.0,44.1058,44.1058,44.0467,44.072,47930.0
2017-02-14 10:50:00,52.26,52.27,52.23,52.25,51138.0,44.0805,44.0889,44.0551,44.072,51138.0
2017-02-14 11:00:00,52.25,52.25,52.18,52.21,77137.0,44.072,44.072,44.013,44.0383,77137.0
2017-02-14 11:10:00,52.21,52.28,52.2,52.25,144230.0,44.0383,44.0973,44.0298,44.072,144230.0
2017-02-14 11:20:00,52.26,52.29,52.25,52.28,53168.0,44.0805,44.1058,44.072,44.0973,53168.0
2017-02-14 11:30:00,52.28,52.28,52.25,52.27,22390.0,44.0973,44.0973,44.072,44.0889,22390.0
2017-02-14 11:40:00,52.27,52.28,52.21,52.22,32612.0,44.0889,44.0973,44.0383,44.0467,32612.0
2017-02-14 11:50:00,52.21,52.29,52.21,52.29,28612.0,44.0383,44.1058,44.0383,44.1058,28612.0
2017-02-14 12:00:00,52.29,52.29,52.26,52.26,46836.0,44.1058,44.1058,44.0805,44.0805,46836.0
2017-02-14 12:10:00,52.27,52.28,52.25,52.27,23461.0,44.0889,44.0973,44.072,44.0889,23461.0
2017-02-14 12:20:00,52.26,52.26,52.22,52.24,61714.0,44.0805,44.0805,44.0467,44.0636,61714.0
2017-02-14 12:30:00,52.25,52.31,52.24,52.28,17370.0,44.072,44.1226,44.0636,44.0973,17370.0
2017-02-14 12:40:00,52.28,52.32,52.27,52.29,22643.0,44.0973,44.1311,44.0889,44.1058,22643.0
2017-02-14 12:50:00,52.3,52.37,52.3,52.36,28086.0,44.1142,44.1732,44.1142,44.1648,28086.0
2017-02-14 13:00:00,52.35,52.44,52.35,52.42,34419.0,44.1564,44.2323,44.1564,44.2154,34419.0
2017-02-14 13:10:00,52.42,52.47,52.42,52.45,50524.0,44.2154,44.2576,44.2154,44.2407,50524.0
2017-02-14 13:20:00,52.44,52.5,52.43,52.49,29932.0,44.2323,44.2829,44.2238,44.2745,29932.0
2017-02-14 13:30:00,52.49,52.51,52.46,52.5,35260.0,44.2745,44.2913,44.2492,44.2829,35260.0
2017-02-14 13:40:00,52.49,52.51,52.48,52.48,97818.0,44.2745,44.2913,44.266,44.266,97818.0
2017-02-14 13:50:00,52.48,52.51,52.46,52.5,178718.0,44.266,44.2913,44.2492,44.2829,178718.0
2017-02-14 14:00:00,52.48,52.52,52.46,52.49,90063.0,44.266,44.2998,44.2492,44.2745,90063.0
2017-02-14 14:10:00,52.49,52.51,52.48,52.5,285371.0,44.2745,44.2913,44.266,44.2829,285371.0
2017-02-14 14:20:00,52.49,52.51,52.44,52.45,44619.0,44.2745,44.2913,44.2323,44.2407,44619.0
2017-02-14 14:30:00,52.45,52.5,52.43,52.48,59793.0,44.2407,44.2829,44.2238,44.266,59793.0
2017-02-14 14:40:00,52.47,52.49,52.44,52.45,88425.0,44.2576,44.2745,44.2323,44.2407,88425.0
2017-02-14 14:50:00,52.45,52.45,52.4,52.41,23172.0,44.2407,44.2407,44.1985,44.207,23172.0
2017-02-14 15:00:00,52.41,52.45,52.4,52.44,56535.0,44.207,44.2407,44.1985,44.2323,56535.0
2017-02-14 15:10:00,52.45,52.45,52.4,52.41,51586.0,44.2407,44.2407,44.1985,44.207,51586.0
2017-02-14 15:20:00,52.41,52.45,52.4,52.45,30862.0,44.207,44.2407,44.1985,44.2407,30862.0
2017-02-14 15:30:00,52.44,52.46,52.43,52.46,45761.0,44.2323,44.2492,44.2238,44.2492,45761.0
2017-02-14 15:40:00,52.46,52.54,52.45,52.54,474255.0,44.2492,44.3166,44.2407,44.3166,474255.0
2017-02-14 15:50:00,52.54,52.55,52.51,52.53,228746.0,44.3166,44.3251,44.2913,44.3082,228746.0
2017-02-15 09:30:00,52.38,52.51,52.35,52.46,288463.0,44.1817,44.2913,44.1564,44.2492,288463.0
2017-02-15 09:40:00,52.47,52.51,52.46,52.46,82213.0,44.2576,44.2913,44.2492,44.2492,82213.0
2017-02-15 09:50:00,52.46,52.48,52.41,52.41,32375.0,44.2492,44.266,44.207,44.207,32375.0
2017-02-15 10:00:00,52.41,52.42,52.37,52.39,118779.0,44.207,44.2154,44.1732,44.1901,118779.0
2017-02-15 10:10:00,52.38,52.44,52.35,52.43,37876.0,44.1817,44.2323,44.1564,44.2238,37876.0
2017-02-15 10:20:00,52.43,52.49,52.42,52.46,27570.0,44.2238,44.2745,44.2154,44.2492,27570.0
2017-02-15 10:30:00,52.46,52.55,52.46,52.52,35701.0,44.2492,44.3251,44.2492,44.2998,35701.0
2017-02-15 10:40:00,52.52,52.54,52.49,52.51,50457.0,44.2998,44.3166,44.2745,44.2913,50457.0
2017-02-15 10:50:00,52.52,52.55,52.51,52.54,29539.0,44.2998,44.3251,44.2913,44.3166,29539.0
2017-02-15 11:00:00,52.53,52.57,52.52,52.56,240098.0,44.3082,44.3419,44.2998,44.3335,240098.0
2017-02-15 11:10:00,52.57,52.62,52.55,52.58,40586.0,44.3419,44.3841,44.3251,44.3504,40586.0
2017-02-15 11:20:00,52.59,52.59,52.54,52.59,38112.0,44.3588,44.3588,44.3166,44.3588,38112.0
2017-02-15 11:30:00,52.58,52.59,52.53,52.56,94797.0,44.3504,44.3588,44.3082,44.3335,94797.0
2017-02-15 11:40:00,52.55,52.56,52.49,52.52,83710.0,44.3251,44.3335,44.2745,44.2998,83710.0
2017-02-15 11:50:00,52.52,52.52,52.46,52.48,43952.0,44.2998,44.2998,44.2492,44.266,43952.0
2017-02-15 12:00:00,52.48,52.53,52.48,52.5,160514.0,44.266,44.3082,44.266,44.2829,160514.0
2017-02-15 12:10:00,52.5,52.51,52.47,52.5,23544.0,44.2829,44.2913,44.2576,44.2829,23544.0
2017-02-15 12:20:00,52.5,52.56,52.48,52.53,43681.0,44.2829,44.3335,44.266,44.3082,43681.0
2017-02-15 12:30:00,52.53,52.53,52.5,52.51,22971.0,44.3082,44.3082,44.2829,44.2913,22971.0
2017-02-15 12:40:00,52.5,52.51,52.47,52.47,27381.0,44.2829,44.2913,44.2576,44.2576,27381.0
2017-02-15 12:50:00,52.48,52.52,52.47,52.48,24402.0,44.266,44.2998,44.2576,44.266,24402.0
2017-02-15 13:00:00,52.48,52.5,52.45,52.46,16546.0,44.266,44.2829,44.2407,44.2492,16546.0
2017-02-15 13:10:00,52.46,52.46,52.39,52.44,31815.0,44.2492,44.2492,44.1901,44.2323,31815.0
2017-02-15 13:20:00,52.44,52.46,52.43,52.46,47680.0,44.2323,44.2492,44.2238,44.2492,47680.0
2017-02-15 13:30:00,52.46,52.52,52.45,52.46,42739.0,44.2492,44.2998,44.2407,44.2492,42739.0
2017-02-15 13:40:00,52.46,52.5,52.45,52.5,33189.0,44.2492,44.2829,44.2407,44.2829,33189.0
2017-02-15 13:50:00,52.49,52.56,52.48,52.54,59726.0,44.2745,44.3335,44.266,44.3166,59726.0
2017-02-15 14:00:00,52.53,52.55,52.51,52.52,22398.0,44.3082,44.3251,44.2913,44.2998,22398.0
2017-02-15 14:10:00,52.53,52.56,52.51,52.55,38364.0,44.3082,44.3335,44.2913,44.3251,38364.0
2017-02-15 14:20:00,52.55,52.58,52.54,52.56,77006.0,44.3251,44.3504,44.3166,44.3335,77006.0
2017-02-15 14:30:00,52.56,52.57,52.52,52.53,69594.0,44.3335,44.3419,44.2998,44.3082,69594.0
2017-02-15 14:40:00,52.53,52.56,52.52,52.52,37657.0,44.3082,44.3335,44.2998,44.2998,37657.0
2017-02-15 14:50:00,52.52,52.55,52.51,52.54,42979.0,44.2998,44.3251,44.2913,44.3166,42979.0
2017-02-15 15:00:00,52.54,52.55,52.5,52.52,93383.0,44.3166,44.3251,44.2829,44.2998,93383.0
2017-02-15 15:10:00,52.53,52.58,52.52,52.56,178838.0,44.3082,44.3504,44.2998,44.3335,178838.0
2017-02-15 15:20:00,52.56,52.59,52.52,52.52,111466.0,44.3335,44.3588,44.2998,44.2998,111466.0
2017-02-15 15:30:00,52.52,52.54,52.49,52.49,71927.0,44.2998,44.3166,44.2745,44.2745,71927.0
2017-02-15 15:40:00,52.49,52.51,52.48,52.48,167916.0,44.2745,44.2913,44.266,44.266,167916.0
2017-02-15 15:50:00,52.48,52.5,52.44,52.46,216918.0,44.266,44.2829,44.2323,44.2492,216918.0
2017-02-16 09:30:00,52.5,52.68,52.42,52.67,229287.0,44.2829,44.4347,44.2154,44.4263,229287.0
2017-02-16 09:40:00,52.67,52.76,52.66,52.71,99491.0,44.4263,44.5022,44.4178,44.46,99491.0
2017-02-16 09:50:00,52.71,52.71,52.62,52.63,77609.0,44.46,44.46,44.3841,44.3925,77609.0
2017-02-16 10:00:00,52.63,52.66,52.58,52.65,56607.0,44.3925,44.4178,44.3504,44.4094,56607.0
2017-02-16 10:10:00,52.65,52.65,52.55,52.55,46815.0,44.4094,44.4094,44.3251,44.3251,46815.0
2017-02-16 10:20:00,52.55,52.6,52.5,52.51,51231.0,44.3251,44.3672,44.2829,44.2913,51231.0
2017-02-16 10:30:00,52.51,52.56,52.5,52.53,181429.0,44.2913,44.3335,44.2829,44.3082,181429.0
2017-02-16 10:40:00,52.53,52.57,52.4,52.4,159701.0,44.3082,44.3419,44.1985,44.1985,159701.0
2017-02-16 10:50:00,52.4,52.42,52.29,52.4,111509.0,44.1985,44.2154,44.1058,44.1985,111509.0
2017-02-16 11:00:00,52.4,52.42,52.32,52.38,76603.0,44.1985,44.2154,44.1311,44.1817,76603.0
2017-02-16 11:10:00,52.38,52.38,52.29,52.35,65398.0,44.1817,44.1817,44.1058,44.1564,65398.0
2017-02-16 11:20:00,52.35,52.4,52.34,52.39,48750.0,44.1564,44.1985,44.1479,44.1901,48750.0
2017-02-16 11:30:00,52.39,52.42,52.35,52.38,40797.0,44.1901,44.2154,44.1564,44.1817,40797.0
2017-02-16 11:40:00,52.38,52.44,52.38,52.44,36852.0,44.1817,44.2323,44.1817,44.2323,36852.0
2017-02-16 11:50:00,52.45,52.49,52.44,52.48,57832.0,44.2407,44.2745,44.2323,44.266,57832.0
2017-02-16 12:00:00,52.49,52.5,52.38,52.4,38191.0,44.2745,44.2829,44.1817,44.1985,38191.0
2017-02-16 12:10:00,52.4,52.4,52.34,52.37,42829.0,44.1985,44.1985,44.1479,44.1732,42829.0
2017-02-16 12:20:00,52.37,52.42,52.36,52.4,51462.0,44.1732,44.2154,44.1648,44.1985,51462.0
2017-02-16 12:30:00,52.4,52.43,52.37,52.42,19098.0,44.1985,44.2238,44.1732,44.2154,19098.0
2017-02-16 12:40:00,52.41,52.43,52.4,52.4,31120.0,44.207,44.2238,44.1985,44.1985,31120.0
2017-02-16 12:50:00,52.41,52.42,52.34,52.35,31057.0,44.207,44.2154,44.1479,44.1564,31057.0
2017-02-16 13:00:00,52.35,52.36,52.29,52.31,36354.0,44.1564,44.1648,44.1058,44.1226,36354.0
2017-02-16 13:10:00,52.32,52.34,52.31,52.32,25915.0,44.1311,44.1479,44.1226,44.1311,25915.0
2017-02-16 13:20:00,52.32,52.33,52.3,52.32,36017.0,44.1311,44.1395,44.1142,44.1311,36017.0
2017-02-16 13:30:00,52.31,52.33,52.29,52.32,38365.0,44.1226,44.1395,44.1058,44.1311,38365.0
2017-02-16 13:40:00,52.32,52.33,52.3,52.33,23177.0,44.1311,44.1395,44.1142,44.1395,23177.0
2017-02-16 13:50:00,52.33,52.35,52.31,52.34,64681.0,44.1395,44.1564,44.1226,44.1479,64681.0
2017-02-16 14:00:00,52.35,52.36,52.33,52.35,108790.0,44.1564,44.1648,44.1395,44.1564,108790.0
2017-02-16 14:10:00,52.34,52.37,52.3,52.3,55552.0,44.1479,44.1732,44.1142,44.1142,55552.0
2017-02-16 14:20:00,52.3,52.32,52.28,52.3,30219.0,44.1142,44.1311,44.0973,44.1142,30219.0
2017-02-16 14:30:00,52.3,52.32,52.28,52.3,37903.0,44.1142,44.1311,44.0973,44.1142,37903.0
2017-02-16 14:40:00,52.29,52.35,52.29,52.34,50025.0,44.1058,44.1564,44.1058,44.1479,50025.0
2017-02-16 14:50:00,52.35,52.37,52.33,52.37,35761.0,44.1564,44.1732,44.1395,44.1732,35761.0
2017-02-16 15:00:00,52.37,52.38,52.34,52.34,76907.0,44.1732,44.1817,44.1479,44.1479,76907.0
2017-02-16 15:10:00,52.35,52.39,52.34,52.37,61574.0,44.1564,44.1901,44.1479,44.1732,61574.0
2017-02-16 15:20:00,52.37,52.41,52.36,52.4,35864.0,44.1732,44.207,44.1648,44.1985,35864.0
2017-02-16 15:30:00,52.4,52.44,52.38,52.43,78229.0,44.1985,44.2323,44.1817,44.2238,78229.0
2017-02-16 15:40:00,52.43,52.44,52.39,52.39,61776.0,44.2238,44.2323,44.1901,44.1901,61776.0
2017-02-16 15:50:00,52.4,52.46,52.38,52.44,331817.0,44.1985,44.2492,44.1817,44.2323,331817.0
2017-02-17 09:30:00,52.35,52.42,52.11,52.2,344389.0,44.1564,44.2154,43.9539,44.0298,344389.0
2017-02-17 09:40:00,52.2,52.29,52.17,52.29,155732.0,44.0298,44.1058,44.0045,44.1058,155732.0
2017-02-17 09:50:00,52.29,52.31,52.25,52.3,47893.0,44.1058,44.1226,44.072,44.1142,47893.0
2017-02-17 10:00:00,52.3,52.33,52.29,52.31,194847.0,44.1142,44.1395,44.1058,44.1226,194847.0
2017-02-17 10:10:00,52.3,52.33,52.28,52.31,43974.0,44.1142,44.1395,44.0973,44.1226,43974.0
2017-02-17 10:20:00,52.31,52.32,52.27,52.31,29914.0,44.1226,44.1311,44.0889,44.1226,29914.0
2017-02-17 10:30:00,52.32,52.36,52.25,52.28,53529.0,44.1311,44.1648,44.072,44.0973,53529.0
2017-02-17 10:40:00,52.27,52.33,52.27,52.32,29444.0,44.0889,44.1395,44.0889,44.1311,29444.0
2017-02-17 10:50:00,52.32,52.32,52.25,52.26,43320.0,44.1311,44.1311,44.072,44.0805,43320.0
2017-02-17 11:00:00,52.25,52.26,52.21,52.24,45433.0,44.072,44.0805,44.0383,44.0636,45433.0
2017-02-17 11:10:00,52.25,52.28,52.21,52.21,38678.0,44.072,44.0973,44.0383,44.0383,38678.0
2017-02-17 11:20:00,52.21,52.24,52.2,52.22,65925.0,44.0383,44.0636,44.0298,44.0467,65925.0
2017-02-17 11:30:00,52.23,52.24,52.2,52.2,35901.0,44.0551,44.0636,44.0298,44.0298,35901.0
2017-02-17 11:40:00,52.21,52.23,52.2,52.21,58637.0,44.0383,44.0551,44.0298,44.0383,58637.0
2017-02-17 11:50:00,52.21,52.25,52.21,52.23,24540.0,44.0383,44.072,44.0383,44.0551,24540.0
2017-02-17 12:00:00,52.23,52.23,52.2,52.21,65873.0,44.0551,44.0551,44.0298,44.0383,65873.0
2017-02-17 12:10:00,52.21,52.22,52.2,52.21,22604.0,44.0383,44.0467,44.0298,44.0383,22604.0
2017-02-17 12:20:00,52.22,52.26,52.21,52.25,26615.0,44.0467,44.0805,44.0383,44.072,26615.0
2017-02-17 12:30:00,52.25,52.25,52.21,52.23,23888.0,44.072,44.072,44.0383,44.0551,23888.0
2017-02-17 12:40:00,52.23,52.23,52.19,52.21,16084.0,44.0551,44.0551,44.0214,44.0383,16084.0
2017-02-17 12:50:00,52.21,52.22,52.19,52.22,21476.0,44.0383,44.0467,44.0214,44.0467,21476.0
2017-02-17 13:00:00,52.22,52.22,52.16,52.16,23739.0,44.0467,44.0467,43.9961,43.9961,23739.0
2017-02-17 13:10:00,52.18,52.19,52.16,52.18,14534.0,44.013,44.0214,43.9961,44.013,14534.0
2017-02-17 13:20:00,52.18,52.2,52.17,52.2,21696.0,44.013,44.0298,44.0045,44.0298,21696.0
2017-02-17 13:30:00,52.2,52.22,52.19,52.22,37612.0,44.0298,44.0467,44.0214,44.0467,37612.0
2017-02-17 13:40:00,52.21,52.22,52.18,52.19,88829.0,44.0383,44.0467,44.013,44.0214,88829.0
2017-02-17 13:50:00,52.19,52.21,52.17,52.2,41046.0,44.0214,44.0383,44.0045,44.0298,41046.0
2017-02-17 14:00:00,52.19,52.2,52.18,52.2,19728.0,44.0214,44.0298,44.013,44.0298,19728.0
2017-02-17 14:10:00,52.19,52.24,52.19,52.22,183864.0,44.0214,44.0636,44.0214,44.0467,183864.0
2017-02-17 14:20:00,52.23,52.23,52.2,52.21,35782.0,44.0551,44.0551,44.0298,44.0383,35782.0
2017-02-17 14:30:00,52.2,52.22,52.19,52.2,24359.0,44.0298,44.0467,44.0214,44.0298,24359.0
2017-02-17 14:40:00,52.21,52.24,52.2,52.23,35903.0,44.0383,44.0636,44.0298,44.0551,35903.0
2017-02-17 14:50:00,52.23,52.25,52.22,52.23,20646.0,44.0551,44.072,44.0467,44.0551,20646.0
2017-02-17 15:00:00,52.23,52.27,52.22,52.27,55230.0,44.0551,44.0889,44.0467,44.0889,55230.0
2017-02-17 15:10:00,52.26,52.27,52.24,52.25,49525.0,44.0805,44.0889,44.0636,44.072,49525.0
2017-02-17 15:20:00,52.25,52.25,52.21,52.22,252809.0,44.072,44.072,44.0383,44.0467,252809.0
2017-02-17 15:30:00,52.21,52.22,52.19,52.2,153981.0,44.0383,44.0467,44.0214,44.0298,153981.0
2017-02-17 15:40:00,52.2,52.27,52.19,52.24,214820.0,44.0298,44.0889,44.0214,44.0636,214820.0
2017-02-17 15:50:00,52.24,52.3,52.23,52.29,615096.0,44.0636,44.1142,44.0551,44.1058,615096.0
2017-02-21 09:30:00,52.27,52.44,52.18,52.41,276888.0,44.0889,44.2323,44.013,44.207,276888.0
2017-02-21 09:40:00,52.41,52.44,52.35,52.36,118732.0,44.207,44.2323,44.1564,44.1648,118732.0
2017-02-21 09:50:00,52.36,52.41,52.34,52.34,127556.0,44.1648,44.207,44.1479,44.1479,127556.0
2017-02-21 10:00:00,52.34,52.49,52.32,52.49,166837.0,44.1479,44.2745,44.1311,44.2745,166837.0
2017-02-21 10:10:00,52.49,52.58,52.47,52.54,119945.0,44.2745,44.3504,44.2576,44.3166,119945.0
2017-02-21 10:20:00,52.55,52.57,52.52,52.57,154893.0,44.3251,44.3419,44.2998,44.3419,154893.0
2017-02-21 10:30:00,52.57,52.58,52.51,52.56,278114.0,44.3419,44.3504,44.2913,44.3335,278114.0
2017-02-21 10:40:00,52.56,52.62,52.55,52.59,142195.0,44.3335,44.3841,44.3251,44.3588,142195.0
2017-02-21 10:50:00,52.59,52.6,52.55,52.55,787376.0,44.3588,44.3672,44.3251,44.3251,787376.0
2017-02-21 11:00:00,52.55,52.6,52.54,52.55,203868.0,44.3251,44.3672,44.3166,44.3251,203868.0
2017-02-21 11:10:00,52.55,52.59,52.53,52.55,448478.0,44.3251,44.3588,44.3082,44.3251,448478.0
2017-02-21 11:20:00,52.55,52.56,52.35,52.36,400369.0,44.3251,44.3335,44.1564,44.1648,400369.0
2017-02-21 11:30:00,52.37,52.4,52.33,52.34,77785.0,44.1732,44.1985,44.1395,44.1479,77785.0
2017-02-21 11:40:00,52.34,52.37,52.28,52.29,99181.0,44.1479,44.1732,44.0973,44.1058,99181.0
2017-02-21 11:50:00,52.3,52.35,52.29,52.34,64901.0,44.1142,44.1564,44.1058,44.1479,64901.0
2017-02-21 12:00:00,52.35,52.42,52.34,52.41,119645.0,44.1564,44.2154,44.1479,44.207,119645.0
2017-02-21 12:10:00,52.4,52.4,52.37,52.38,52941.0,44.1985,44.1985,44.1732,44.1817,52941.0
2017-02-21 12:20:00,52.39,52.44,52.38,52.41,113275.0,44.1901,44.2323,44.1817,44.207,113275.0
2017-02-21 12:30:00,52.42,52.44,52.39,52.43,412049.0,44.2154,44.2323,44.1901,44.2238,412049.0
2017-02-21 12:40:00,52.43,52.43,52.39,52.41,53015.0,44.2238,44.2238,44.1901,44.207,53015.0
2017-02-21 12:50:00,52.41,52.43,52.4,52.41,106934.0,44.207,44.2238,44.1985,44.207,106934.0
2017-02-21 13:00:00,52.41,52.41,52.32,52.33,345824.0,44.207,44.207,44.1311,44.1395,345824.0
2017-02-21 13:10:00,52.33,52.37,52.32,52.36,67887.0,44.1395,44.1732,44.1311,44.1648,67887.0
2017-02-21 13:20:00,52.37,52.37,52.34,52.36,114496.0,44.1732,44.1732,44.1479,44.1648,114496.0
2017-02-21 13:30:00,52.36,52.38,52.34,52.35,113829.0,44.1648,44.1817,44.1479,44.1564,113829.0
2017-02-21 13:40:00,52.35,52.38,52.34,52.36,130028.0,44.1564,44.1817,44.1479,44.1648,130028.0
2017-02-21 13:50:00,52.36,52.38,52.35,52.38,79831.0,44.1648,44.1817,44.1564,44.1817,79831.0
2017-02-21 14:00:00,52.38,52.42,52.36,52.4,128046.0,44.1817,44.2154,44.1648,44.1985,128046.0
2017-02-21 14:10:00,52.4,52.43,52.39,52.4,120352.0,44.1985,44.2238,44.1901,44.1985,120352.0
2017-02-21 14:20:00,52.4,52.43,52.38,52.43,204540.0,44.1985,44.2238,44.1817,44.2238,204540.0
2017-02-21 14:30:00,52.43,52.43,52.4,52.43,79948.0,44.2238,44.2238,44.1985,44.2238,79948.0
2017-02-21 14:40:00,52.42,52.46,52.4,52.46,116940.0,44.2154,44.2492,44.1985,44.2492,116940.0
2017-02-21 14:50:00,52.46,52.46,52.39,52.4,108113.0,44.2492,44.2492,44.1901,44.1985,108113.0
2017-02-21 15:00:00,52.4,52.41,52.37,52.38,60790.0,44.1985,44.207,44.1732,44.1817,60790.0
2017-02-21 15:10:00,52.38,52.41,52.37,52.4,115331.0,44.1817,44.207,44.1732,44.1985,115331.0
2017-02-21 15:20:00,52.41,52.47,52.4,52.46,105791.0,44.207,44.2576,44.1985,44.2492,105791.0
2017-02-21 15:30:00,52.47,52.49,52.44,52.48,131439.0,44.2576,44.2745,44.2323,44.266,131439.0
2017-02-21 15:40:00,52.48,52.52,52.47,52.51,161398.0,44.266,44.2998,44.2576,44.2913,161398.0
2017-02-21 15:50:00,52.51,52.52,52.45,52.47,356085.0,44.2913,44.2998,44.2407,44.2576,356085.0
2017-02-22 09:30:00,52.26,52.36,52.24,52.3,208342.0,44.0805,44.1648,44.0636,44.1142,208342.0
2017-02-22 09:40:00,52.29,52.33,52.23,52.33,122273.0,44.1058,44.1395,44.0551,44.1395,122273.0
2017-02-22 09:50:00,52.34,52.4,52.3,52.38,256598.0,44.1479,44.1985,44.1142,44.1817,256598.0
2017-02-22 10:00:00,52.38,52.44,52.38,52.41,133587.0,44.1817,44.2323,44.1817,44.207,133587.0
2017-02-22 10:10:00,52.41,52.51,52.4,52.5,62423.0,44.207,44.2913,44.1985,44.2829,62423.0
2017-02-22 10:20:00,52.51,52.7,52.51,52.66,65509.0,44.2913,44.4516,44.2913,44.4178,65509.0
2017-02-22 10:30:00,52.65,52.84,52.64,52.83,194390.0,44.4094,44.5697,44.401,44.5612,194390.0
2017-02-22 10:40:00,52.83,52.89,52.76,52.89,86491.0,44.5612,44.6118,44.5022,44.6118,86491.0
2017-02-22 10:50:00,52.89,52.9,52.8,52.82,73833.0,44.6118,44.6203,44.5359,44.5528,73833.0
2017-02-22 11:00:00,52.81,52.81,52.75,52.77,165750.0,44.5444,44.5444,44.4938,44.5106,165750.0
2017-02-22 11:10:00,52.77,52.77,52.71,52.71,101289.0,44.5106,44.5106,44.46,44.46,101289.0
2017-02-22 11:20:00,52.72,52.73,52.68,52.7,143620.0,44.4685,44.4769,44.4347,44.4516,143620.0
2017-02-22 11:30:00,52.7,52.72,52.65,52.68,132951.0,44.4516,44.4685,44.4094,44.4347,132951.0
2017-02-22 11:40:00,52.68,52.72,52.67,52.69,140682.0,44.4347,44.4685,44.4263,44.4432,140682.0
2017-02-22 11:50:00,52.7,52.75,52.69,52.75,53463.0,44.4516,44.4938,44.4432,44.4938,53463.0
2017-02-22 12:00:00,52.74,52.76,52.72,52.74,64617.0,44.4853,44.5022,44.4685,44.4853,64617.0
2017-02-22 12:10:00,52.73,52.76,52.72,52.76,53305.0,44.4769,44.5022,44.4685,44.5022,53305.0
2017-02-22 12:20:00,52.76,52.83,52.76,52.82,233531.0,44.5022,44.5612,44.5022,44.5528,233531.0
2017-02-22 12:30:00,52.82,52.84,52.79,52.82,141357.0,44.5528,44.5697,44.5275,44.5528,141357.0
2017-02-22 12:40:00,52.82,52.83,52.78,52.79,50411.0,44.5528,44.5612,44.5191,44.5275,50411.0
2017-02-22 12:50:00,52.78,52.78,52.75,52.77,49344.0,44.5191,44.5191,44.4938,44.5106,49344.0
2017-02-22 13:00:00,52.77,52.79,52.76,52.78,49985.0,44.5106,44.5275,44.5022,44.5191,49985.0
2017-02-22 13:10:00,52.78,52.79,52.73,52.74,54389.0,44.5191,44.5275,44.4769,44.4853,54389.0
2017-02-22 13:20:00,52.74,52.78,52.74,52.77,18642.0,44.4853,44.5191,44.4853,44.5106,18642.0
2017-02-22 13:30:00,52.77,52.8,52.75,52.77,71764.0,44.5106,44.5359,44.4938,44.5106,71764.0
2017-02-22 13:40:00,52.77,52.77,52.71,52.73,500843.0,44.5106,44.5106,44.46,44.4769,500843.0
2017-02-22 13:50:00,52.73,52.74,52.72,52.73,41842.0,44.4769,44.4853,44.4685,44.4769,41842.0
2017-02-22 14:00:00,52.72,52.75,52.66,52.67,96112.0,44.4685,44.4938,44.4178,44.4263,96112.0
2017-02-22 14:10:00,52.67,52.68,52.63,52.67,158431.0,44.4263,44.4347,44.3925,44.4263,158431.0
2017-02-22 14:20:00,52.68,52.69,52.66,52.68,68726.0,44.4347,44.4432,44.4178,44.4347,68726.0
2017-02-22 14:30:00,52.69,52.69,52.65,52.68,96701.0,44.4432,44.4432,44.4094,44.4347,96701.0
2017-02-22 14:40:00,52.67,52.68,52.64,52.65,87692.0,44.4263,44.4347,44.401,44.4094,87692.0
2017-02-22 14:50:00,52.65,52.67,52.63,52.65,83216.0,44.4094,44.4263,44.3925,44.4094,83216.0
2017-02-22 15:00:00,52.65,52.67,52.63,52.65,99529.0,44.4094,44.4263,44.3925,44.4094,99529.0
2017-02-22 15:10:00,52.66,52.67,52.64,52.64,74833.0,44.4178,44.4263,44.401,44.401,74833.0
2017-02-22 15:20:00,52.64,52.68,52.63,52.66,98724.0,44.401,44.4347,44.3925,44.4178,98724.0
2017-02-22 15:30:00,52.66,52.69,52.63,52.68,114515.0,44.4178,44.4432,44.3925,44.4347,114515.0
2017-02-22 15:40:00,52.67,52.68,52.64,52.65,201287.0,44.4263,44.4347,44.401,44.4094,201287.0
2017-02-22 15:50:00,52.65,52.68,52.61,52.62,326361.0,44.4094,44.4347,44.3757,44.3841,326361.0
2017-02-23 09:30:00,52.7,52.91,52.7,52.87,448179.0,44.4516,44.6287,44.4516,44.595,448179.0
2017-02-23 09:40:00,52.88,52.88,52.76,52.81,58335.0,44.6034,44.6034,44.5022,44.5444,58335.0
2017-02-23 09:50:00,52.79,52.8,52.73,52.75,83853.0,44.5275,44.5359,44.4769,44.4938,83853.0
2017-02-23 10:00:00,52.75,52.76,52.66,52.67,88212.0,44.4938,44.5022,44.4178,44.4263,88212.0
2017-02-23 10:10:00,52.66,52.66,52.59,52.61,158432.0,44.4178,44.4178,44.3588,44.3757,158432.0
2017-02-23 10:20:00,52.6,52.62,52.56,52.58,348359.0,44.3672,44.3841,44.3335,44.3504,348359.0
2017-02-23 10:30:00,52.58,52.62,52.55,52.56,41850.0,44.3504,44.3841,44.3251,44.3335,41850.0
2017-02-23 10:40:00,52.56,52.56,52.47,52.52,95893.0,44.3335,44.3335,44.2576,44.2998,95893.0
2017-02-23 10:50:00,52.51,52.52,52.37,52.43,69136.0,44.2913,44.2998,44.1732,44.2238,69136.0
2017-02-23 11:00:00,52.43,52.52,52.4,52.4,72071.0,44.2238,44.2998,44.1985,44.1985,72071.0
2017-02-23 11:10:00,52.4,52.43,52.36,52.39,84435.0,44.1985,44.2238,44.1648,44.1901,84435.0
2017-02-23 11:20:00,52.39,52.39,52.29,52.33,115038.0,44.1901,44.1901,44.1058,44.1395,115038.0
2017-02-23 11:30:00,52.32,52.38,52.31,52.32,214080.0,44.1311,44.1817,44.1226,44.1311,214080.0
2017-02-23 11:40:00,52.33,52.34,52.27,52.3,32603.0,44.1395,44.1479,44.0889,44.1142,32603.0
2017-02-23 11:50:00,52.29,52.35,52.28,52.33,38215.0,44.1058,44.1564,44.0973,44.1395,38215.0
2017-02-23 12:00:00,52.32,52.35,52.31,52.34,17870.0,44.1311,44.1564,44.1226,44.1479,17870.0
2017-02-23 12:10:00,52.33,52.42,52.32,52.41,61579.0,44.1395,44.2154,44.1311,44.207,61579.0
2017-02-23 12:20:00,52.41,52.49,52.41,52.48,42754.0,44.207,44.2745,44.207,44.266,42754.0
2017-02-23 12:30:00,52.48,52.56,52.48,52.53,64519.0,44.266,44.3335,44.266,44.3082,64519.0
2017-02-23 12:40:00,52.53,52.53,52.5,52.52,24365.0,44.3082,44.3082,44.2829,44.2998,24365.0
2017-02-23 12:50:00,52.52,52.53,52.47,52.49,34235.0,44.2998,44.3082,44.2576,44.2745,34235.0
2017-02-23 13:00:00,52.48,52.49,52.42,52.45,51406.0,44.266,44.2745,44.2154,44.2407,51406.0
2017-02-23 13:10:00,52.46,52.46,52.39,52.42,56005.0,44.2492,44.2492,44.1901,44.2154,56005.0
2017-02-23 13:20:00,52.41,52.41,52.35,52.37,32858.0,44.207,44.207,44.1564,44.1732,32858.0
2017-02-23 13:30:00,52.37,52.38,52.32,52.35,43111.0,44.1732,44.1817,44.1311,44.1564,43111.0
2017-02-23 13:40:00,52.35,52.39,52.34,52.34,51479.0,44.1564,44.1901,44.1479,44.1479,51479.0
2017-02-23 13:50:00,52.34,52.36,52.31,52.36,78060.0,44.1479,44.1648,44.1226,44.1648,78060.0
2017-02-23 14:00:00,52.35,52.36,52.32,52.35,34558.0,44.1564,44.1648,44.1311,44.1564,34558.0
2017-02-23 14:10:00,52.34,52.35,52.29,52.3,37873.0,44.1479,44.1564,44.1058,44.1142,37873.0
2017-02-23 14:20:00,52.3,52.33,52.29,52.32,25557.0,44.1142,44.1395,44.1058,44.1311,25557.0
2017-02-23 14:30:00,52.32,52.34,52.31,52.33,25543.0,44.1311,44.1479,44.1226,44.1395,25543.0
2017-02-23 14:40:00,52.33,52.36,52.33,52.35,29748.0,44.1395,44.1648,44.1395,44.1564,29748.0
2017-02-23 14:50:00,52.35,52.39,52.34,52.37,62549.0,44.1564,44.1901,44.1479,44.1732,62549.0
2017-02-23 15:00:00,52.36,52.4,52.36,52.37,43408.0,44.1648,44.1985,44.1648,44.1732,43408.0
2017-02-23 15:10:00,52.36,52.39,52.35,52.35,24917.0,44.1648,44.1901,44.1564,44.1564,24917.0
2017-02-23 15:20:00,52.36,52.4,52.35,52.35,48240.0,44.1648,44.1985,44.1564,44.1564,48240.0
2017-02-23 15:30:00,52.35,52.37,52.33,52.37,134676.0,44.1564,44.1732,44.1395,44.1732,134676.0
2017-02-23 15:40:00,52.37,52.38,52.32,52.35,148752.0,44.1732,44.1817,44.1311,44.1564,148752.0
2017-02-23 15:50:00,52.34,52.35,52.3,52.34,267847.0,44.1479,44.1564,44.1142,44.1479,267847.0
2017-02-24 09:30:00,52.1,52.17,52.02,52.16,543455.0,43.9455,44.0045,43.878,43.9961,543455.0
2017-02-24 09:40:00,52.15,52.23,52.14,52.16,140376.0,43.9877,44.0551,43.9792,43.9961,140376.0
2017-02-24 09:50:00,52.16,52.22,52.13,52.22,108222.0,43.9961,44.0467,43.9708,44.0467,108222.0
2017-02-24 10:00:00,52.22,52.26,52.19,52.26,177522.0,44.0467,44.0805,44.0214,44.0805,177522.0
2017-02-24 10:10:00,52.25,52.3,52.21,52.25,133144.0,44.072,44.1142,44.0383,44.072,133144.0
2017-02-24 10:20:00,52.25,52.36,52.25,52.33,148778.0,44.072,44.1648,44.072,44.1395,148778.0
2017-02-24 10:30:00,52.33,52.38,52.3,52.37,82242.0,44.1395,44.1817,44.1142,44.1732,82242.0
2017-02-24 10:40:00,52.36,52.42,52.35,52.36,78938.0,44.1648,44.2154,44.1564,44.1648,78938.0
2017-02-24 10:50:00,52.36,52.4,52.34,52.38,207446.0,44.1648,44.1985,44.1479,44.1817,207446.0
2017-02-24 11:00:00,52.38,52.45,52.38,52.4,123934.0,44.1817,44.2407,44.1817,44.1985,123934.0
2017-02-24 11:10:00,52.4,52.46,52.38,52.39,140929.0,44.1985,44.2492,44.1817,44.1901,140929.0
2017-02-24 11:20:00,52.4,52.43,52.37,52.4,38744.0,44.1985,44.2238,44.1732,44.1985,38744.0
2017-02-24 11:30:00,52.4,52.43,52.33,52.36,71236.0,44.1985,44.2238,44.1395,44.1648,71236.0
2017-02-24 11:40:00,52.35,52.35,52.3,52.32,30606.0,44.1564,44.1564,44.1142,44.1311,30606.0
2017-02-24 11:50:00,52.32,52.33,52.28,52.3,60437.0,44.1311,44.1395,44.0973,44.1142,60437.0
2017-02-24 12:00:00,52.3,52.36,52.28,52.34,105384.0,44.1142,44.1648,44.0973,44.1479,105384.0
2017-02-24 12:10:00,52.34,52.37,52.3,52.3,33622.0,44.1479,44.1732,44.1142,44.1142,33622.0
2017-02-24 12:20:00,52.31,52.37,52.31,52.35,61772.0,44.1226,44.1732,44.1226,44.1564,61772.0
2017-02-24 12:30:00,52.34,52.36,52.32,52.32,311161.0,44.1479,44.1648,44.1311,44.1311,311161.0
2017-02-24 12:40:00,52.31,52.36,52.3,52.35,55219.0,44.1226,44.1648,44.1142,44.1564,55219.0
2017-02-24 12:50:00,52.35,52.36,52.3,52.31,56127.0,44.1564,44.1648,44.1142,44.1226,56127.0
2017-02-24 13:00:00,52.31,52.33,52.29,52.3,30704.0,44.1226,44.1395,44.1058,44.1142,30704.0
2017-02-24 13:10:00,52.3,52.33,52.29,52.32,36375.0,44.1142,44.1395,44.1058,44.1311,36375.0
2017-02-24 13:20:00,52.33,52.33,52.29,52.3,31003.0,44.1395,44.1395,44.1058,44.1142,31003.0
2017-02-24 13:30:00,52.3,52.34,52.29,52.32,26784.0,44.1142,44.1479,44.1058,44.1311,26784.0
2017-02-24 13:40:00,52.31,52.36,52.31,52.35,47390.0,44.1226,44.1648,44.1226,44.1564,47390.0
2017-02-24 13:50:00,52.35,52.37,52.34,52.37,33545.0,44.1564,44.1732,44.1479,44.1732,33545.0
2017-02-24 14:00:00,52.37,52.37,52.31,52.31,42434.0,44.1732,44.1732,44.1226,44.1226,42434.0
2017-02-24 14:10:00,52.31,52.34,52.31,52.34,52142.0,44.1226,44.1479,44.1226,44.1479,52142.0
2017-02-24 14:20:00,52.34,52.35,52.31,52.33,29131.0,44.1479,44.1564,44.1226,44.1395,29131.0
2017-02-24 14:30:00,52.33,52.34,52.31,52.31,28336.0,44.1395,44.1479,44.1226,44.1226,28336.0
2017-02-24 14:40:00,52.3,52.32,52.28,52.29,63164.0,44.1142,44.1311,44.0973,44.1058,63164.0
2017-02-24 14:50:00,52.28,52.32,52.27,52.3,129165.0,44.0973,44.1311,44.0889,44.1142,129165.0
2017-02-24 15:00:00,52.3,52.31,52.28,52.28,199369.0,44.1142,44.1226,44.0973,44.0973,199369.0
2017-02-24 15:10:00,52.29,52.32,52.28,52.3,30972.0,44.1058,44.1311,44.0973,44.1142,30972.0
2017-02-24 15:20:00,52.31,52.38,52.31,52.37,60649.0,44.1226,44.1817,44.1226,44.1732,60649.0
2017-02-24 15:30:00,52.37,52.45,52.36,52.43,241234.0,44.1732,44.2407,44.1648,44.2238,241234.0
2017-02-24 15:40:00,52.43,52.47,52.43,52.44,143197.0,44.2238,44.2576,44.2238,44.2323,143197.0
2017-02-24 15:50:00,52.44,52.46,52.42,52.45,340571.0,44.2323,44.2492,44.2154,44.2407,340571.0
2017-02-27 09:30:00,52.43,52.51,52.33,52.33,187789.0,44.2238,44.2913,44.1395,44.1395,187789.0
2017-02-27 09:40:00,52.32,52.43,52.31,52.41,855817.0,44.1311,44.2238,44.1226,44.207,855817.0
2017-02-27 09:50:00,52.41,52.58,52.4,52.58,270434.0,44.207,44.3504,44.1985,44.3504,270434.0
2017-02-27 10:00:00,52.58,52.64,52.51,52.63,360979.0,44.3504,44.401,44.2913,44.3925,360979.0
2017-02-27 10:10:00,52.63,52.63,52.55,52.57,228465.0,44.3925,44.3925,44.3251,44.3419,228465.0
2017-02-27 10:20:00,52.58,52.64,52.57,52.64,85562.0,44.3504,44.401,44.3419,44.401,85562.0
2017-02-27 10:30:00,52.64,52.7,52.62,52.69,68221.0,44.401,44.4516,44.3841,44.4432,68221.0
2017-02-27 10:40:00,52.69,52.73,52.65,52.67,86772.0,44.4432,44.4769,44.4094,44.4263,86772.0
2017-02-27 10:50:00,52.67,52.7,52.61,52.61,70741.0,44.4263,44.4516,44.3757,44.3757,70741.0
2017-02-27 11:00:00,52.61,52.66,52.61,52.65,93271.0,44.3757,44.4178,44.3757,44.4094,93271.0
2017-02-27 11:10:00,52.64,52.69,52.62,52.68,407397.0,44.401,44.4432,44.3841,44.4347,407397.0
2017-02-27 11:20:00,52.67,52.68,52.56,52.59,747432.0,44.4263,44.4347,44.3335,44.3588,747432.0
2017-02-27 11:30:00,52.59,52.59,52.53,52.54,294578.0,44.3588,44.3588,44.3082,44.3166,294578.0
2017-02-27 11:40:00,52.54,52.59,52.52,52.54,100159.0,44.3166,44.3588,44.2998,44.3166,100159.0
2017-02-27 11:50:00,52.54,52.57,52.53,52.55,174866.0,44.3166,44.3419,44.3082,44.3251,174866.0
2017-02-27 12:00:00,52.55,52.59,52.53,52.58,122087.0,44.3251,44.3588,44.3082,44.3504,122087.0
2017-02-27 12:10:00,52.58,52.6,52.55,52.55,276091.0,44.3504,44.3672,44.3251,44.3251,276091.0
2017-02-27 12:20:00,52.55,52.56,52.53,52.54,136373.0,44.3251,44.3335,44.3082,44.3166,136373.0
2017-02-27 12:30:00,52.54,52.55,52.52,52.52,21342.0,44.3166,44.3251,44.2998,44.2998,21342.0
2017-02-27 12:40:00,52.52,52.53,52.49,52.5,33813.0,44.2998,44.3082,44.2745,44.2829,33813.0
2017-02-27 12:50:00,52.49,52.5,52.47,52.48,24760.0,44.2745,44.2829,44.2576,44.266,24760.0
2017-02-27 13:00:00,52.47,52.49,52.45,52.48,27225.0,44.2576,44.2745,44.2407,44.266,27225.0
2017-02-27 13:10:00,52.47,52.5,52.47,52.48,25564.0,44.2576,44.2829,44.2576,44.266,25564.0
2017-02-27 13:20:00,52.48,52.49,52.46,52.47,20201.0,44.266,44.2745,44.2492,44.2576,20201.0
2017-02-27 13:30:00,52.46,52.48,52.45,52.46,28961.0,44.2492,44.266,44.2407,44.2492,28961.0
2017-02-27 13:40:00,52.46,52.48,52.45,52.48,25287.0,44.2492,44.266,44.2407,44.266,25287.0
2017-02-27 13:50:00,52.48,52.49,52.46,52.47,17744.0,44.266,44.2745,44.2492,44.2576,17744.0
2017-02-27 14:00:00,52.48,52.5,52.45,52.45,216897.0,44.266,44.2829,44.2407,44.2407,216897.0
2017-02-27 14:10:00,52.46,52.47,52.42,52.45,132967.0,44.2492,44.2576,44.2154,44.2407,132967.0
2017-02-27 14:20:00,52.45,52.47,52.4,52.44,70340.0,44.2407,44.2576,44.1985,44.2323,70340.0
2017-02-27 14:30:00,52.43,52.45,52.41,52.41,19059.0,44.2238,44.2407,44.207,44.207,19059.0
2017-02-27 14:40:00,52.41,52.44,52.39,52.43,52627.0,44.207,44.2323,44.1901,44.2238,52627.0
2017-02-27 14:50:00,52.43,52.44,52.4,52.41,29344.0,44.2238,44.2323,44.1985,44.207,29344.0
2017-02-27 15:00:00,52.41,52.42,52.35,52.35,77751.0,44.207,44.2154,44.1564,44.1564,77751.0
2017-02-27 15:10:00,52.34,52.34,52.26,52.27,45121.0,44.1479,44.1479,44.0805,44.0889,45121.0
2017-02-27 15:20:00,52.27,52.3,52.25,52.26,63198.0,44.0889,44.1142,44.072,44.0805,63198.0
2017-02-27 15:30:00,52.26,52.28,52.22,52.24,67503.0,44.0805,44.0973,44.0467,44.0636,67503.0
2017-02-27 15:40:00,52.24,52.27,52.23,52.24,106757.0,44.0636,44.0889,44.0551,44.0636,106757.0
2017-02-27 15:50:00,52.24,52.3,52.24,52.29,334084.0,44.0636,44.1142,44.0636,44.1058,334084.0
2017-02-28 09:30:00,52.24,52.41,52.17,52.4,415995.0,44.0636,44.207,44.0045,44.1985,415995.0
2017-02-28 09:40:00,52.39,52.43,52.34,52.37,258498.0,44.1901,44.2238,44.1479,44.1732,258498.0
2017-02-28 09:50:00,52.37,52.37,52.24,52.28,118817.0,44.1732,44.1732,44.0636,44.0973,118817.0
2017-02-28 10:00:00,52.29,52.4,52.28,52.38,50879.0,44.1058,44.1985,44.0973,44.1817,50879.0
2017-02-28 10:10:00,52.39,52.41,52.36,52.4,19543.0,44.1901,44.207,44.1648,44.1985,19543.0
2017-02-28 10:20:00,52.41,52.41,52.33,52.34,37873.0,44.207,44.207,44.1395,44.1479,37873.0
2017-02-28 10:30:00,52.34,52.41,52.34,52.35,36646.0,44.1479,44.207,44.1479,44.1564,36646.0
2017-02-28 10:40:00,52.36,52.38,52.32,52.33,33520.0,44.1648,44.1817,44.1311,44.1395,33520.0
2017-02-28 10:50:00,52.33,52.44,52.32,52.43,18890.0,44.1395,44.2323,44.1311,44.2238,18890.0
2017-02-28 11:00:00,52.44,52.44,52.33,52.34,64469.0,44.2323,44.2323,44.1395,44.1479,64469.0
2017-02-28 11:10:00,52.35,52.37,52.33,52.35,31341.0,44.1564,44.1732,44.1395,44.1564,31341.0
2017-02-28 11:20:00,52.35,52.43,52.35,52.4,24564.0,44.1564,44.2238,44.1564,44.1985,24564.0
2017-02-28 11:30:00,52.4,52.41,52.35,52.4,101479.0,44.1985,44.207,44.1564,44.1985,101479.0
2017-02-28 11:40:00,52.4,52.42,52.36,52.42,31008.0,44.1985,44.2154,44.1648,44.2154,31008.0
2017-02-28 11:50:00,52.43,52.47,52.43,52.46,45548.0,44.2238,44.2576,44.2238,44.2492,45548.0
2017-02-28 12:00:00,52.46,52.5,52.4,52.4,35278.0,44.2492,44.2829,44.1985,44.1985,35278.0
2017-02-28 12:10:00,52.4,52.43,52.4,52.41,18439.0,44.1985,44.2238,44.1985,44.207,18439.0
2017-02-28 12:20:00,52.41,52.41,52.33,52.37,52377.0,44.207,44.207,44.1395,44.1732,52377.0
2017-02-28 12:30:00,52.37,52.38,52.35,52.37,37242.0,44.1732,44.1817,44.1564,44.1732,37242.0
2017-02-28 12:40:00,52.37,52.38,52.32,52.34,36848.0,44.1732,44.1817,44.1311,44.1479,36848.0
2017-02-28 12:50:00,52.33,52.33,52.29,52.3,28651.0,44.1395,44.1395,44.1058,44.1142,28651.0
2017-02-28 13:00:00,52.3,52.36,52.28,52.36,28230.0,44.1142,44.1648,44.0973,44.1648,28230.0
2017-02-28 13:10:00,52.36,52.37,52.31,52.32,42103.0,44.1648,44.1732,44.1226,44.1311,42103.0
2017-02-28 13:20:00,52.32,52.32,52.25,52.25,57733.0,44.1311,44.1311,44.072,44.072,57733.0
2017-02-28 13:30:00,52.26,52.31,52.24,52.26,51408.0,44.0805,44.1226,44.0636,44.0805,51408.0
2017-02-28 13:40:00,52.26,52.28,52.25,52.26,23315.0,44.0805,44.0973,44.072,44.0805,23315.0
2017-02-28 13:50:00,52.26,52.29,52.25,52.28,18151.0,44.0805,44.1058,44.072,44.0973,18151.0
2017-02-28 14:00:00,52.28,52.29,52.2,52.21,30771.0,44.0973,44.1058,44.0298,44.0383,30771.0
2017-02-28 14:10:00,52.21,52.23,52.18,52.21,114955.0,44.0383,44.0551,44.013,44.0383,114955.0
2017-02-28 14:20:00,52.21,52.28,52.2,52.27,85774.0,44.0383,44.0973,44.0298,44.0889,85774.0
2017-02-28 14:30:00,52.28,52.28,52.25,52.26,45987.0,44.0973,44.0973,44.072,44.0805,45987.0
2017-02-28 14:40:00,52.26,52.3,52.25,52.3,60482.0,44.0805,44.1142,44.072,44.1142,60482.0
2017-02-28 14:50:00,52.3,52.31,52.25,52.28,118432.0,44.1142,44.1226,44.072,44.0973,118432.0
2017-02-28 15:00:00,52.28,52.28,52.23,52.25,57820.0,44.0973,44.0973,44.0551,44.072,57820.0
2017-02-28 15:10:00,52.25,52.32,52.25,52.31,42057.0,44.072,44.1311,44.072,44.1226,42057.0
2017-02-28 15:20:00,52.31,52.31,52.25,52.26,85608.0,44.1226,44.1226,44.072,44.0805,85608.0
2017-02-28 15:30:00,52.27,52.32,52.23,52.25,311684.0,44.0889,44.1311,44.0551,44.072,311684.0
2017-02-28 15:40:00,52.25,52.36,52.23,52.35,282959.0,44.072,44.1648,44.0551,44.1564,282959.0
2017-02-28 15:50:00,52.35,52.38,52.3,52.3,537654.0,44.1564,44.1817,44.1142,44.1142,537654.0
2017-03-01 09:30:00,52.73,53.07,52.73,53.03,628101.0,44.4769,44.7637,44.4769,44.7299,628101.0
2017-03-01 09:40:00,53.03,53.04,52.92,52.92,233106.0,44.7299,44.7384,44.6372,44.6372,233106.0
2017-03-01 09:50:00,52.92,53.03,52.86,53.02,213796.0,44.6372,44.7299,44.5865,44.7215,213796.0
2017-03-01 10:00:00,53.02,53.1,53.0,53.08,161262.0,44.7215,44.789,44.7046,44.7721,161262.0
2017-03-01 10:10:00,53.08,53.08,53.0,53.01,168378.0,44.7721,44.7721,44.7046,44.7131,168378.0
2017-03-01 10:20:00,53.02,53.07,53.01,53.05,99188.0,44.7215,44.7637,44.7131,44.7468,99188.0
2017-03-01 10:30:00,53.06,53.1,53.04,53.07,62069.0,44.7552,44.789,44.7384,44.7637,62069.0
2017-03-01 10:40:00,53.06,53.08,53.02,53.08,45675.0,44.7552,44.7721,44.7215,44.7721,45675.0
2017-03-01 10:50:00,53.08,53.08,53.03,53.07,50789.0,44.7721,44.7721,44.7299,44.7637,50789.0
2017-03-01 11:00:00,53.07,53.14,53.05,53.14,115174.0,44.7637,44.8227,44.7468,44.8227,115174.0
2017-03-01 11:10:00,53.14,53.2,53.14,53.17,133119.0,44.8227,44.8733,44.8227,44.848,133119.0
2017-03-01 11:20:00,53.16,53.17,53.1,53.14,93550.0,44.8396,44.848,44.789,44.8227,93550.0
2017-03-01 11:30:00,53.14,53.14,53.07,53.08,46668.0,44.8227,44.8227,44.7637,44.7721,46668.0
2017-03-01 11:40:00,53.08,53.16,53.08,53.14,128665.0,44.7721,44.8396,44.7721,44.8227,128665.0
2017-03-01 11:50:00,53.13,53.16,53.12,53.13,55565.0,44.8143,44.8396,44.8058,44.8143,55565.0
2017-03-01 12:00:00,53.13,53.26,53.13,53.24,163098.0,44.8143,44.9239,44.8143,44.9071,163098.0
2017-03-01 12:10:00,53.24,53.27,53.2,53.21,88661.0,44.9071,44.9324,44.8733,44.8818,88661.0
2017-03-01 12:20:00,53.21,53.27,53.2,53.27,120675.0,44.8818,44.9324,44.8733,44.9324,120675.0
2017-03-01 12:30:00,53.27,53.28,53.23,53.23,57885.0,44.9324,44.9408,44.8986,44.8986,57885.0
2017-03-01 12:40:00,53.23,53.27,53.23,53.25,41027.0,44.8986,44.9324,44.8986,44.9155,41027.0
2017-03-01 12:50:00,53.25,53.27,53.24,53.27,97287.0,44.9155,44.9324,44.9071,44.9324,97287.0
2017-03-01 13:00:00,53.27,53.3,53.25,53.3,191286.0,44.9324,44.9577,44.9155,44.9577,191286.0
2017-03-01 13:10:00,53.3,53.3,53.22,53.24,54260.0,44.9577,44.9577,44.8902,44.9071,54260.0
2017-03-01 13:20:00,53.24,53.28,53.24,53.27,155002.0,44.9071,44.9408,44.9071,44.9324,155002.0
2017-03-01 13:30:00,53.27,53.27,53.23,53.26,44439.0,44.9324,44.9324,44.8986,44.9239,44439.0
2017-03-01 13:40:00,53.26,53.31,53.25,53.3,44598.0,44.9239,44.9661,44.9155,44.9577,44598.0
2017-03-01 13:50:00,53.3,53.31,53.26,53.26,52151.0,44.9577,44.9661,44.9239,44.9239,52151.0
2017-03-01 14:00:00,53.27,53.3,53.24,53.28,28976.0,44.9324,44.9577,44.9071,44.9408,28976.0
2017-03-01 14:10:00,53.28,53.36,53.26,53.34,174468.0,44.9408,45.0083,44.9239,44.9914,174468.0
2017-03-01 14:20:00,53.34,53.39,53.33,53.36,105006.0,44.9914,45.0336,44.983,45.0083,105006.0
2017-03-01 14:30:00,53.36,53.4,53.35,53.38,173984.0,45.0083,45.042,44.9999,45.0252,173984.0
2017-03-01 14:40:00,53.38,53.38,53.32,53.38,109529.0,45.0252,45.0252,44.9745,45.0252,109529.0
2017-03-01 14:50:00,53.38,53.44,53.37,53.41,133537.0,45.0252,45.0758,45.0167,45.0505,133537.0
2017-03-01 15:00:00,53.41,53.41,53.34,53.34,113450.0,45.0505,45.0505,44.9914,44.9914,113450.0
2017-03-01 15:10:00,53.35,53.37,53.31,53.33,78376.0,44.9999,45.0167,44.9661,44.983,78376.0
2017-03-01 15:20:00,53.33,53.37,53.33,53.35,198512.0,44.983,45.0167,44.983,44.9999,198512.0
2017-03-01 15:30:00,53.36,53.36,53.33,53.34,224229.0,45.0083,45.0083,44.983,44.9914,224229.0
2017-03-01 15:40:00,53.34,53.35,53.3,53.3,292088.0,44.9914,44.9999,44.9577,44.9577,292088.0
2017-03-01 15:50:00,53.3,53.32,53.23,53.26,582355.0,44.9577,44.9745,44.8986,44.9239,582355.0
2017-03-02 09:30:00,53.23,53.26,53.02,53.12,428213.0,44.8986,44.9239,44.7215,44.8058,428213.0
2017-03-02 09:40:00,53.13,53.17,53.01,53.01,139711.0,44.8143,44.848,44.7131,44.7131,139711.0
2017-03-02 09:50:00,53.01,53.05,53.0,53.03,89933.0,44.7131,44.7468,44.7046,44.7299,89933.0
2017-03-02 10:00:00,53.03,53.04,52.97,52.98,40962.0,44.7299,44.7384,44.6793,44.6878,40962.0
2017-03-02 10:10:00,52.97,53.02,52.92,53.01,91402.0,44.6793,44.7215,44.6372,44.7131,91402.0
2017-03-02 10:20:00,53.02,53.09,53.01,53.08,765326.0,44.7215,44.7805,44.7131,44.7721,765326.0
2017-03-02 10:30:00,53.07,53.07,53.03,53.04,143418.0,44.7637,44.7637,44.7299,44.7384,143418.0
2017-03-02 10:40:00,53.04,53.1,53.04,53.08,49857.0,44.7384,44.789,44.7384,44.7721,49857.0
2017-03-02 10:50:00,53.08,53.08,53.0,53.03,142289.0,44.7721,44.7721,44.7046,44.7299,142289.0
2017-03-02 11:00:00,53.03,53.03,52.97,52.98,65142.0,44.7299,44.7299,44.6793,44.6878,65142.0
2017-03-02 11:10:00,52.98,52.98,52.93,52.96,57478.0,44.6878,44.6878,44.6456,44.6709,57478.0
2017-03-02 11:20:00,52.95,53.0,52.95,52.97,33031.0,44.6625,44.7046,44.6625,44.6793,33031.0
2017-03-02 11:30:00,52.96,52.96,52.88,52.91,99631.0,44.6709,44.6709,44.6034,44.6287,99631.0
2017-03-02 11:40:00,52.91,53.0,52.91,53.0,80229.0,44.6287,44.7046,44.6287,44.7046,80229.0
2017-03-02 11:50:00,53.0,53.03,53.0,53.02,16726.0,44.7046,44.7299,44.7046,44.7215,16726.0
2017-03-02 12:00:00,53.01,53.01,52.95,52.98,50228.0,44.7131,44.7131,44.6625,44.6878,50228.0
2017-03-02 12:10:00,52.98,53.0,52.94,52.98,28294.0,44.6878,44.7046,44.654,44.6878,28294.0
2017-03-02 12:20:00,52.98,52.98,52.92,52.93,42196.0,44.6878,44.6878,44.6372,44.6456,42196.0
2017-03-02 12:30:00,52.93,52.97,52.93,52.97,36399.0,44.6456,44.6793,44.6456,44.6793,36399.0
2017-03-02 12:40:00,52.97,52.97,52.92,52.94,128158.0,44.6793,44.6793,44.6372,44.654,128158.0
2017-03-02 12:50:00,52.93,52.98,52.93,52.97,16028.0,44.6456,44.6878,44.6456,44.6793,16028.0
2017-03-02 13:00:00,52.97,52.97,52.92,52.93,10930.0,44.6793,44.6793,44.6372,44.6456,10930.0
2017-03-02 13:10:00,52.92,52.92,52.89,52.9,16313.0,44.6372,44.6372,44.6118,44.6203,16313.0
2017-03-02 13:20:00,52.9,52.98,52.88,52.98,13845.0,44.6203,44.6878,44.6034,44.6878,13845.0
2017-03-02 13:30:00,52.97,52.98,52.92,52.93,16191.0,44.6793,44.6878,44.6372,44.6456,16191.0
2017-03-02 13:40:00,52.92,52.93,52.89,52.89,17543.0,44.6372,44.6456,44.6118,44.6118,17543.0
2017-03-02 13:50:00,52.89,52.92,52.88,52.92,46318.0,44.6118,44.6372,44.6034,44.6372,46318.0
2017-03-02 14:00:00,52.92,52.93,52.88,52.89,142130.0,44.6372,44.6456,44.6034,44.6118,142130.0
2017-03-02 14:10:00,52.88,52.89,52.83,52.83,53644.0,44.6034,44.6118,44.5612,44.5612,53644.0
2017-03-02 14:20:00,52.84,52.9,52.83,52.9,105390.0,44.5697,44.6203,44.5612,44.6203,105390.0
2017-03-02 14:30:00,52.9,52.95,52.89,52.94,80323.0,44.6203,44.6625,44.6118,44.654,80323.0
2017-03-02 14:40:00,52.93,52.95,52.9,52.95,27562.0,44.6456,44.6625,44.6203,44.6625,27562.0
2017-03-02 14:50:00,52.94,52.94,52.88,52.9,19262.0,44.654,44.654,44.6034,44.6203,19262.0
2017-03-02 15:00:00,52.9,52.9,52.86,52.87,33593.0,44.6203,44.6203,44.5865,44.595,33593.0
2017-03-02 15:10:00,52.86,52.87,52.79,52.83,60455.0,44.5865,44.595,44.5275,44.5612,60455.0
2017-03-02 15:20:00,52.83,52.85,52.8,52.82,243107.0,44.5612,44.5781,44.5359,44.5528,243107.0
2017-03-02 15:30:00,52.81,52.82,52.77,52.8,110467.0,44.5444,44.5528,44.5106,44.5359,110467.0
2017-03-02 15:40:00,52.79,52.8,52.72,52.73,177401.0,44.5275,44.5359,44.4685,44.4769,177401.0
2017-03-02 15:50:00,52.74,52.75,52.7,52.71,499192.0,44.4853,44.4938,44.4516,44.46,499192.0
2017-03-03 09:30:00,52.7,52.86,52.7,52.85,91543.0,44.4516,44.5865,44.4516,44.5781,91543.0
2017-03-03 09:40:00,52.85,52.87,52.76,52.77,101849.0,44.5781,44.595,44.5022,44.5106,101849.0
2017-03-03 09:50:00,52.77,52.78,52.62,52.68,121209.0,44.5106,44.5191,44.3841,44.4347,121209.0
2017-03-03 10:00:00,52.67,52.76,52.64,52.75,31680.0,44.4263,44.5022,44.401,44.4938,31680.0
2017-03-03 10:10:00,52.75,52.77,52.71,52.71,207952.0,44.4938,44.5106,44.46,44.46,207952.0
2017-03-03 10:20:00,52.71,52.73,52.68,52.71,48238.0,44.46,44.4769,44.4347,44.46,48238.0
2017-03-03 10:30:00,52.71,52.72,52.64,52.69,33841.0,44.46,44.4685,44.401,44.4432,33841.0
2017-03-03 10:40:00,52.69,52.77,52.69,52.7,200035.0,44.4432,44.5106,44.4432,44.4516,200035.0
2017-03-03 10:50:00,52.7,52.71,52.63,52.65,85696.0,44.4516,44.46,44.3925,44.4094,85696.0
2017-03-03 11:00:00,52.64,52.65,52.6,52.6,96875.0,44.401,44.4094,44.3672,44.3672,96875.0
2017-03-03 11:10:00,52.6,52.63,52.59,52.59,32763.0,44.3672,44.3925,44.3588,44.3588,32763.0
2017-03-03 11:20:00,52.59,52.61,52.56,52.57,64093.0,44.3588,44.3757,44.3335,44.3419,64093.0
2017-03-03 11:30:00,52.57,52.64,52.55,52.64,45198.0,44.3419,44.401,44.3251,44.401,45198.0
2017-03-03 11:40:00,52.65,52.65,52.61,52.65,45939.0,44.4094,44.4094,44.3757,44.4094,45939.0
2017-03-03 11:50:00,52.65,52.68,52.62,52.63,68337.0,44.4094,44.4347,44.3841,44.3925,68337.0
2017-03-03 12:00:00,52.62,52.64,52.6,52.62,34105.0,44.3841,44.401,44.3672,44.3841,34105.0
2017-03-03 12:10:00,52.63,52.63,52.56,52.58,37228.0,44.3925,44.3925,44.3335,44.3504,37228.0
2017-03-03 12:20:00,52.58,52.59,52.55,52.58,49217.0,44.3504,44.3588,44.3251,44.3504,49217.0
2017-03-03 12:30:00,52.58,52.62,52.57,52.59,33127.0,44.3504,44.3841,44.3419,44.3588,33127.0
2017-03-03 12:40:00,52.58,52.64,52.57,52.61,32614.0,44.3504,44.401,44.3419,44.3757,32614.0
2017-03-03 12:50:00,52.6,52.61,52.59,52.61,28911.0,44.3672,44.3757,44.3588,44.3757,28911.0
2017-03-03 13:00:00,52.6,52.63,52.52,52.61,106482.0,44.3672,44.3925,44.2998,44.3757,106482.0
2017-03-03 13:10:00,52.62,52.62,52.53,52.54,46843.0,44.3841,44.3841,44.3082,44.3166,46843.0
2017-03-03 13:20:00,52.54,52.59,52.53,52.59,83626.0,44.3166,44.3588,44.3082,44.3588,83626.0
2017-03-03 13:30:00,52.59,52.6,52.54,52.55,79571.0,44.3588,44.3672,44.3166,44.3251,79571.0
2017-03-03 13:40:00,52.55,52.62,52.55,52.6,47002.0,44.3251,44.3841,44.3251,44.3672,47002.0
2017-03-03 13:50:00,52.6,52.61,52.56,52.56,38354.0,44.3672,44.3757,44.3335,44.3335,38354.0
2017-03-03 14:00:00,52.57,52.64,52.56,52.63,36735.0,44.3419,44.401,44.3335,44.3925,36735.0
2017-03-03 14:10:00,52.62,52.64,52.59,52.61,28115.0,44.3841,44.401,44.3588,44.3757,28115.0
2017-03-03 14:20:00,52.61,52.68,52.6,52.67,33756.0,44.3757,44.4347,44.3672,44.4263,33756.0
2017-03-03 14:30:00,52.66,52.71,52.66,52.69,24314.0,44.4178,44.46,44.4178,44.4432,24314.0
2017-03-03 14:40:00,52.7,52.7,52.67,52.67,55992.0,44.4516,44.4516,44.4263,44.4263,55992.0
2017-03-03 14:50:00,52.67,52.7,52.67,52.68,90995.0,44.4263,44.4516,44.4263,44.4347,90995.0
2017-03-03 15:00:00,52.68,52.7,52.66,52.67,42757.0,44.4347,44.4516,44.4178,44.4263,42757.0
2017-03-03 15:10:00,52.66,52.67,52.64,52.67,13176.0,44.4178,44.4263,44.401,44.4263,13176.0
2017-03-03 15:20:00,52.67,52.72,52.66,52.71,55013.0,44.4263,44.4685,44.4178,44.46,55013.0
2017-03-03 15:30:00,52.71,52.73,52.69,52.72,79808.0,44.46,44.4769,44.4432,44.4685,79808.0
2017-03-03 15:40:00,52.72,52.72,52.64,52.64,122076.0,44.4685,44.4685,44.401,44.401,122076.0
2017-03-03 15:50:00,52.65,52.7,52.64,52.67,353296.0,44.4094,44.4516,44.401,44.4263,353296.0
2017-03-06 09:30:00,52.47,52.5,52.24,52.27,190046.0,44.2576,44.2829,44.0636,44.0889,190046.0
2017-03-06 09:40:00,52.3,52.47,52.3,52.46,97539.0,44.1142,44.2576,44.1142,44.2492,97539.0
2017-03-06 09:50:00,52.45,52.52,52.43,52.48,71272.0,44.2407,44.2998,44.2238,44.266,71272.0
2017-03-06 10:00:00,52.47,52.53,52.44,52.53,66256.0,44.2576,44.3082,44.2323,44.3082,66256.0
2017-03-06 10:10:00,52.53,52.61,52.52,52.52,48862.0,44.3082,44.3757,44.2998,44.2998,48862.0
2017-03-06 10:20:00,52.51,52.57,52.49,52.5,118340.0,44.2913,44.3419,44.2745,44.2829,118340.0
2017-03-06 10:30:00,52.5,52.51,52.38,52.43,203747.0,44.2829,44.2913,44.1817,44.2238,203747.0
2017-03-06 10:40:00,52.43,52.45,52.39,52.42,31956.0,44.2238,44.2407,44.1901,44.2154,31956.0
2017-03-06 10:50:00,52.42,52.42,52.35,52.37,51168.0,44.2154,44.2154,44.1564,44.1732,51168.0
2017-03-06 11:00:00,52.37,52.39,52.33,52.36,119522.0,44.1732,44.1901,44.1395,44.1648,119522.0
2017-03-06 11:10:00,52.35,52.44,52.35,52.42,73556.0,44.1564,44.2323,44.1564,44.2154,73556.0
2017-03-06 11:20:00,52.42,52.42,52.34,52.35,52117.0,44.2154,44.2154,44.1479,44.1564,52117.0
2017-03-06 11:30:00,52.35,52.37,52.32,52.33,45733.0,44.1564,44.1732,44.1311,44.1395,45733.0
2017-03-06 11:40:00,52.31,52.33,52.29,52.3,61527.0,44.1226,44.1395,44.1058,44.1142,61527.0
2017-03-06 11:50:00,52.31,52.33,52.28,52.31,38033.0,44.1226,44.1395,44.0973,44.1226,38033.0
2017-03-06 12:00:00,52.3,52.34,52.29,52.31,126654.0,44.1142,44.1479,44.1058,44.1226,126654.0
2017-03-06 12:10:00,52.3,52.32,52.28,52.29,125479.0,44.1142,44.1311,44.0973,44.1058,125479.0
2017-03-06 12:20:00,52.3,52.35,52.26,52.33,100061.0,44.1142,44.1564,44.0805,44.1395,100061.0
2017-03-06 12:30:00,52.33,52.34,52.27,52.28,29000.0,44.1395,44.1479,44.0889,44.0973,29000.0
2017-03-06 12:40:00,52.29,52.33,52.28,52.28,65471.0,44.1058,44.1395,44.0973,44.0973,65471.0
2017-03-06 12:50:00,52.29,52.33,52.27,52.32,39108.0,44.1058,44.1395,44.0889,44.1311,39108.0
2017-03-06 13:00:00,52.33,52.37,52.33,52.37,61065.0,44.1395,44.1732,44.1395,44.1732,61065.0
2017-03-06 13:10:00,52.38,52.44,52.38,52.43,181225.0,44.1817,44.2323,44.1817,44.2238,181225.0
2017-03-06 13:20:00,52.43,52.45,52.42,52.44,115619.0,44.2238,44.2407,44.2154,44.2323,115619.0
2017-03-06 13:30:00,52.44,52.48,52.43,52.46,45395.0,44.2323,44.266,44.2238,44.2492,45395.0
2017-03-06 13:40:00,52.46,52.47,52.41,52.43,49028.0,44.2492,44.2576,44.207,44.2238,49028.0
2017-03-06 13:50:00,52.43,52.46,52.43,52.45,22314.0,44.2238,44.2492,44.2238,44.2407,22314.0
2017-03-06 14:00:00,52.45,52.5,52.44,52.49,42659.0,44.2407,44.2829,44.2323,44.2745,42659.0
2017-03-06 14:10:00,52.48,52.5,52.47,52.49,21242.0,44.266,44.2829,44.2576,44.2745,21242.0
2017-03-06 14:20:00,52.48,52.5,52.46,52.49,33136.0,44.266,44.2829,44.2492,44.2745,33136.0
2017-03-06 14:30:00,52.48,52.49,52.46,52.48,39869.0,44.266,44.2745,44.2492,44.266,39869.0
2017-03-06 14:40:00,52.48,52.49,52.42,52.42,45893.0,44.266,44.2745,44.2154,44.2154,45893.0
2017-03-06 14:50:00,52.42,52.44,52.39,52.41,43209.0,44.2154,44.2323,44.1901,44.207,43209.0
2017-03-06 15:00:00,52.42,52.43,52.39,52.42,133051.0,44.2154,44.2238,44.1901,44.2154,133051.0
2017-03-06 15:10:00,52.42,52.43,52.4,52.41,33148.0,44.2154,44.2238,44.1985,44.207,33148.0
2017-03-06 15:20:00,52.42,52.45,52.4,52.4,68497.0,44.2154,44.2407,44.1985,44.1985,68497.0
2017-03-06 15:30:00,52.39,52.4,52.36,52.4,73997.0,44.1901,44.1985,44.1648,44.1985,73997.0
2017-03-06 15:40:00,52.39,52.42,52.39,52.4,107937.0,44.1901,44.2154,44.1901,44.1985,107937.0
2017-03-06 15:50:00,52.4,52.4,52.32,52.33,338115.0,44.1985,44.1985,44.1311,44.1395,338115.0
2017-03-07 09:30:00,52.35,52.4,52.16,52.19,210589.0,44.1564,44.1985,43.9961,44.0214,210589.0
2017-03-07 09:40:00,52.19,52.19,52.07,52.13,113332.0,44.0214,44.0214,43.9202,43.9708,113332.0
2017-03-07 09:50:00,52.12,52.14,52.09,52.12,65249.0,43.9624,43.9792,43.9371,43.9624,65249.0
2017-03-07 10:00:00,52.12,52.14,52.09,52.12,66441.0,43.9624,43.9792,43.9371,43.9624,66441.0
2017-03-07 10:10:00,52.11,52.18,52.1,52.18,53511.0,43.9539,44.013,43.9455,44.013,53511.0
2017-03-07 10:20:00,52.17,52.19,52.14,52.16,68621.0,44.0045,44.0214,43.9792,43.9961,68621.0
2017-03-07 10:30:00,52.16,52.2,52.16,52.16,69484.0,43.9961,44.0298,43.9961,43.9961,69484.0
2017-03-07 10:40:00,52.16,52.19,52.1,52.1,46097.0,43.9961,44.0214,43.9455,43.9455,46097.0
2017-03-07 10:50:00,52.1,52.17,52.1,52.17,88242.0,43.9455,44.0045,43.9455,44.0045,88242.0
2017-03-07 11:00:00,52.18,52.2,52.12,52.14,33400.0,44.013,44.0298,43.9624,43.9792,33400.0
2017-03-07 11:10:00,52.15,52.17,52.13,52.16,37365.0,43.9877,44.0045,43.9708,43.9961,37365.0
2017-03-07 11:20:00,52.16,52.16,52.12,52.13,42909.0,43.9961,43.9961,43.9624,43.9708,42909.0
2017-03-07 11:30:00,52.13,52.17,52.11,52.13,112715.0,43.9708,44.0045,43.9539,43.9708,112715.0
2017-03-07 11:40:00,52.12,52.14,52.09,52.13,33897.0,43.9624,43.9792,43.9371,43.9708,33897.0
2017-03-07 11:50:00,52.13,52.14,52.09,52.1,26119.0,43.9708,43.9792,43.9371,43.9455,26119.0
2017-03-07 12:00:00,52.09,52.1,52.04,52.1,106298.0,43.9371,43.9455,43.8949,43.9455,106298.0
2017-03-07 12:10:00,52.09,52.09,52.05,52.07,221607.0,43.9371,43.9371,43.9033,43.9202,221607.0
2017-03-07 12:20:00,52.07,52.09,52.04,52.07,65443.0,43.9202,43.9371,43.8949,43.9202,65443.0
2017-03-07 12:30:00,52.06,52.08,52.03,52.08,79538.0,43.9118,43.9286,43.8865,43.9286,79538.0
2017-03-07 12:40:00,52.08,52.09,52.07,52.09,21666.0,43.9286,43.9371,43.9202,43.9371,21666.0
2017-03-07 12:50:00,52.09,52.1,52.08,52.1,35760.0,43.9371,43.9455,43.9286,43.9455,35760.0
2017-03-07 13:00:00,52.09,52.09,52.04,52.09,39864.0,43.9371,43.9371,43.8949,43.9371,39864.0
2017-03-07 13:10:00,52.08,52.1,52.07,52.09,106035.0,43.9286,43.9455,43.9202,43.9371,106035.0
2017-03-07 13:20:00,52.1,52.1,52.06,52.07,28302.0,43.9455,43.9455,43.9118,43.9202,28302.0
2017-03-07 13:30:00,52.08,52.08,52.01,52.02,62027.0,43.9286,43.9286,43.8696,43.878,62027.0
2017-03-07 13:40:00,52.02,52.04,52.01,52.04,20291.0,43.878,43.8949,43.8696,43.8949,20291.0
2017-03-07 13:50:00,52.04,52.05,52.02,52.03,41547.0,43.8949,43.9033,43.878,43.8865,41547.0
2017-03-07 14:00:00,52.03,52.07,52.02,52.05,51526.0,43.8865,43.9202,43.878,43.9033,51526.0
2017-03-07 14:10:00,52.05,52.09,52.05,52.06,129671.0,43.9033,43.9371,43.9033,43.9118,129671.0
2017-03-07 14:20:00,52.06,52.08,52.05,52.06,49085.0,43.9118,43.9286,43.9033,43.9118,49085.0
2017-03-07 14:30:00,52.06,52.08,52.04,52.06,72282.0,43.9118,43.9286,43.8949,43.9118,72282.0
2017-03-07 14:40:00,52.06,52.08,52.04,52.05,47242.0,43.9118,43.9286,43.8949,43.9033,47242.0
2017-03-07 14:50:00,52.05,52.08,52.04,52.07,96019.0,43.9033,43.9286,43.8949,43.9202,96019.0
2017-03-07 15:00:00,52.07,52.07,52.03,52.04,37630.0,43.9202,43.9202,43.8865,43.8949,37630.0
2017-03-07 15:10:00,52.05,52.09,52.04,52.09,43379.0,43.9033,43.9371,43.8949,43.9371,43379.0
2017-03-07 15:20:00,52.09,52.12,52.07,52.08,62477.0,43.9371,43.9624,43.9202,43.9286,62477.0
2017-03-07 15:30:00,52.08,52.09,52.03,52.05,183752.0,43.9286,43.9371,43.8865,43.9033,183752.0
2017-03-07 15:40:00,52.05,52.06,52.0,52.05,286271.0,43.9033,43.9118,43.8611,43.9033,286271.0
2017-03-07 15:50:00,52.05,52.05,52.01,52.03,440740.0,43.9033,43.9033,43.8696,43.8865,440740.0
2017-03-08 09:30:00,52.07,52.07,51.95,52.02,157126.0,43.9202,43.9202,43.819,43.878,157126.0
2017-03-08 09:40:00,52.02,52.13,52.02,52.13,83155.0,43.878,43.9708,43.878,43.9708,83155.0
2017-03-08 09:50:00,52.13,52.16,52.1,52.11,182395.0,43.9708,43.9961,43.9455,43.9539,182395.0
2017-03-08 10:00:00,52.12,52.13,52.02,52.03,55163.0,43.9624,43.9708,43.878,43.8865,55163.0
2017-03-08 10:10:00,52.02,52.08,52.0,52.06,55202.0,43.878,43.9286,43.8611,43.9118,55202.0
2017-03-08 10:20:00,52.06,52.12,52.05,52.1,49490.0,43.9118,43.9624,43.9033,43.9455,49490.0
2017-03-08 10:30:00,52.11,52.14,52.1,52.14,45388.0,43.9539,43.9792,43.9455,43.9792,45388.0
2017-03-08 10:40:00,52.13,52.17,52.11,52.13,48505.0,43.9708,44.0045,43.9539,43.9708,48505.0
2017-03-08 10:50:00,52.13,52.2,52.12,52.19,98675.0,43.9708,44.0298,43.9624,44.0214,98675.0
2017-03-08 11:00:00,52.2,52.21,52.12,52.13,58878.0,44.0298,44.0383,43.9624,43.9708,58878.0
2017-03-08 11:10:00,52.13,52.21,52.12,52.19,38880.0,43.9708,44.0383,43.9624,44.0214,38880.0
2017-03-08 11:20:00,52.2,52.23,52.18,52.23,78039.0,44.0298,44.0551,44.013,44.0551,78039.0
2017-03-08 11:30:00,52.22,52.23,52.14,52.18,157562.0,44.0467,44.0551,43.9792,44.013,157562.0
2017-03-08 11:40:00,52.18,52.23,52.16,52.22,53639.0,44.013,44.0551,43.9961,44.0467,53639.0
2017-03-08 11:50:00,52.23,52.24,52.16,52.17,169421.0,44.0551,44.0636,43.9961,44.0045,169421.0
2017-03-08 12:00:00,52.16,52.19,52.13,52.18,56829.0,43.9961,44.0214,43.9708,44.013,56829.0
2017-03-08 12:10:00,52.18,52.18,52.09,52.11,23808.0,44.013,44.013,43.9371,43.9539,23808.0
2017-03-08 12:20:00,52.11,52.11,52.07,52.11,35219.0,43.9539,43.9539,43.9202,43.9539,35219.0
2017-03-08 12:30:00,52.1,52.11,52.08,52.09,21045.0,43.9455,43.9539,43.9286,43.9371,21045.0
2017-03-08 12:40:00,52.09,52.12,52.06,52.08,25487.0,43.9371,43.9624,43.9118,43.9286,25487.0
2017-03-08 12:50:00,52.08,52.09,52.04,52.06,111407.0,43.9286,43.9371,43.8949,43.9118,111407.0
2017-03-08 13:00:00,52.05,52.49,52.05,52.36,508931.0,43.9033,44.2745,43.9033,44.1648,508931.0
2017-03-08 13:10:00,52.36,52.43,52.32,52.43,284954.0,44.1648,44.2238,44.1311,44.2238,284954.0
2017-03-08 13:20:00,52.43,52.45,52.39,52.45,92505.0,44.2238,44.2407,44.1901,44.2407,92505.0
2017-03-08 13:30:00,52.46,52.54,52.46,52.53,124042.0,44.2492,44.3166,44.2492,44.3082,124042.0
2017-03-08 13:40:00,52.53,52.57,52.47,52.47,113474.0,44.3082,44.3419,44.2576,44.2576,113474.0
2017-03-08 13:50:00,52.47,52.48,52.42,52.42,66385.0,44.2576,44.266,44.2154,44.2154,66385.0
2017-03-08 14:00:00,52.41,52.41,52.29,52.3,115098.0,44.207,44.207,44.1058,44.1142,115098.0
2017-03-08 14:10:00,52.3,52.31,52.16,52.19,88800.0,44.1142,44.1226,43.9961,44.0214,88800.0
2017-03-08 14:20:00,52.2,52.21,52.13,52.15,56738.0,44.0298,44.0383,43.9708,43.9877,56738.0
2017-03-08 14:30:00,52.14,52.15,52.07,52.1,86429.0,43.9792,43.9877,43.9202,43.9455,86429.0
2017-03-08 14:40:00,52.1,52.14,52.08,52.13,260359.0,43.9455,43.9792,43.9286,43.9708,260359.0
2017-03-08 14:50:00,52.14,52.21,52.14,52.17,142749.0,43.9792,44.0383,43.9792,44.0045,142749.0
2017-03-08 15:00:00,52.17,52.22,52.16,52.16,225171.0,44.0045,44.0467,43.9961,43.9961,225171.0
2017-03-08 15:10:00,52.15,52.18,52.13,52.15,57061.0,43.9877,44.013,43.9708,43.9877,57061.0
2017-03-08 15:20:00,52.15,52.2,52.15,52.16,62628.0,43.9877,44.0298,43.9877,43.9961,62628.0
2017-03-08 15:30:00,52.16,52.16,52.07,52.11,190499.0,43.9961,43.9961,43.9202,43.9539,190499.0
2017-03-08 15:40:00,52.11,52.12,52.05,52.06,221891.0,43.9539,43.9624,43.9033,43.9118,221891.0
2017-03-08 15:50:00,52.06,52.09,52.02,52.07,473582.0,43.9118,43.9371,43.878,43.9202,473582.0
2017-03-09 09:30:00,52.1,52.11,51.87,51.98,272699.0,43.9455,43.9539,43.7515,43.8443,272699.0
2017-03-09 09:40:00,51.98,52.14,51.98,52.13,157568.0,43.8443,43.9792,43.8443,43.9708,157568.0
2017-03-09 09:50:00,52.12,52.15,52.02,52.04,78811.0,43.9624,43.9877,43.878,43.8949,78811.0
2017-03-09 10:00:00,52.03,52.14,52.03,52.13,111811.0,43.8865,43.9792,43.8865,43.9708,111811.0
2017-03-09 10:10:00,52.13,52.17,52.12,52.13,177385.0,43.9708,44.0045,43.9624,43.9708,177385.0
2017-03-09 10:20:00,52.12,52.13,52.04,52.05,41505.0,43.9624,43.9708,43.8949,43.9033,41505.0
2017-03-09 10:30:00,52.05,52.05,51.92,51.95,176883.0,43.9033,43.9033,43.7937,43.819,176883.0
2017-03-09 10:40:00,51.94,51.95,51.9,51.93,67245.0,43.8105,43.819,43.7768,43.8021,67245.0
2017-03-09 10:50:00,51.91,51.96,51.84,51.96,48129.0,43.7852,43.8274,43.7262,43.8274,48129.0
2017-03-09 11:00:00,51.97,52.0,51.96,51.99,96682.0,43.8358,43.8611,43.8274,43.8527,96682.0
2017-03-09 11:10:00,51.99,52.01,51.96,51.98,53021.0,43.8527,43.8696,43.8274,43.8443,53021.0
2017-03-09 11:20:00,51.97,51.98,51.93,51.96,47608.0,43.8358,43.8443,43.8021,43.8274,47608.0
2017-03-09 11:30:00,51.97,51.99,51.92,51.95,138609.0,43.8358,43.8527,43.7937,43.819,138609.0
2017-03-09 11:40:00,51.94,51.98,51.93,51.94,88473.0,43.8105,43.8443,43.8021,43.8105,88473.0
2017-03-09 11:50:00,51.94,51.95,51.83,51.85,83670.0,43.8105,43.819,43.7178,43.7346,83670.0
2017-03-09 12:00:00,51.86,51.89,51.84,51.85,55665.0,43.7431,43.7684,43.7262,43.7346,55665.0
2017-03-09 12:10:00,51.85,51.88,51.84,51.88,76442.0,43.7346,43.7599,43.7262,43.7599,76442.0
2017-03-09 12:20:00,51.88,51.89,51.86,51.86,16730.0,43.7599,43.7684,43.7431,43.7431,16730.0
2017-03-09 12:30:00,51.87,51.9,51.86,51.89,33568.0,43.7515,43.7768,43.7431,43.7684,33568.0
2017-03-09 12:40:00,51.88,51.88,51.83,51.87,68627.0,43.7599,43.7599,43.7178,43.7515,68627.0
2017-03-09 12:50:00,51.88,51.89,51.86,51.87,41514.0,43.7599,43.7684,43.7431,43.7515,41514.0
2017-03-09 13:00:00,51.88,51.92,51.87,51.91,23507.0,43.7599,43.7937,43.7515,43.7852,23507.0
2017-03-09 13:10:00,51.91,51.91,51.87,51.88,34441.0,43.7852,43.7852,43.7515,43.7599,34441.0
2017-03-09 13:20:00,51.89,51.89,51.82,51.83,37002.0,43.7684,43.7684,43.7093,43.7178,37002.0
2017-03-09 13:30:00,51.82,51.82,51.76,51.8,70580.0,43.7093,43.7093,43.6587,43.6925,70580.0
2017-03-09 13:40:00,51.8,51.83,51.77,51.77,32263.0,43.6925,43.7178,43.6671,43.6671,32263.0
2017-03-09 13:50:00,51.77,51.81,51.76,51.77,51711.0,43.6671,43.7009,43.6587,43.6671,51711.0
2017-03-09 14:00:00,51.77,51.78,51.68,51.73,74107.0,43.6671,43.6756,43.5912,43.6334,74107.0
2017-03-09 14:10:00,51.72,51.73,51.64,51.67,168029.0,43.625,43.6334,43.5575,43.5828,168029.0
2017-03-09 14:20:00,51.68,51.72,51.68,51.7,60137.0,43.5912,43.625,43.5912,43.6081,60137.0
2017-03-09 14:30:00,51.69,51.7,51.64,51.65,120165.0,43.5997,43.6081,43.5575,43.5659,120165.0
2017-03-09 14:40:00,51.64,51.69,51.62,51.68,108049.0,43.5575,43.5997,43.5406,43.5912,108049.0
2017-03-09 14:50:00,51.68,51.72,51.67,51.72,200690.0,43.5912,43.625,43.5828,43.625,200690.0
2017-03-09 15:00:00,51.71,51.82,51.71,51.82,132081.0,43.6165,43.7093,43.6165,43.7093,132081.0
2017-03-09 15:10:00,51.81,51.84,51.78,51.84,92947.0,43.7009,43.7262,43.6756,43.7262,92947.0
2017-03-09 15:20:00,51.83,51.86,51.78,51.86,97282.0,43.7178,43.7431,43.6756,43.7431,97282.0
2017-03-09 15:30:00,51.85,51.89,51.83,51.85,296104.0,43.7346,43.7684,43.7178,43.7346,296104.0
2017-03-09 15:40:00,51.85,51.88,51.82,51.86,417890.0,43.7346,43.7599,43.7093,43.7431,417890.0
2017-03-09 15:50:00,51.85,51.88,51.83,51.86,354166.0,43.7346,43.7599,43.7178,43.7431,354166.0
2017-03-10 09:30:00,52.15,52.28,52.07,52.22,579759.0,43.9877,44.0973,43.9202,44.0467,579759.0
2017-03-10 09:40:00,52.21,52.22,52.07,52.12,286512.0,44.0383,44.0467,43.9202,43.9624,286512.0
2017-03-10 09:50:00,52.12,52.21,52.12,52.21,96472.0,43.9624,44.0383,43.9624,44.0383,96472.0
2017-03-10 10:00:00,52.21,52.22,52.14,52.18,85558.0,44.0383,44.0467,43.9792,44.013,85558.0
2017-03-10 10:10:00,52.18,52.21,52.13,52.2,73983.0,44.013,44.0383,43.9708,44.0298,73983.0
2017-03-10 10:20:00,52.2,52.22,52.13,52.15,94459.0,44.0298,44.0467,43.9708,43.9877,94459.0
2017-03-10 10:30:00,52.14,52.17,52.09,52.09,86900.0,43.9792,44.0045,43.9371,43.9371,86900.0
2017-03-10 10:40:00,52.09,52.12,52.05,52.07,151154.0,43.9371,43.9624,43.9033,43.9202,151154.0
2017-03-10 10:50:00,52.07,52.11,51.99,52.0,26791.0,43.9202,43.9539,43.8527,43.8611,26791.0
2017-03-10 11:00:00,51.99,52.01,51.87,51.92,146219.0,43.8527,43.8696,43.7515,43.7937,146219.0
2017-03-10 11:10:00,51.93,51.97,51.87,51.97,69624.0,43.8021,43.8358,43.7515,43.8358,69624.0
2017-03-10 11:20:00,51.98,52.07,51.97,52.04,55132.0,43.8443,43.9202,43.8358,43.8949,55132.0
2017-03-10 11:30:00,52.05,52.06,52.0,52.0,105900.0,43.9033,43.9118,43.8611,43.8611,105900.0
2017-03-10 11:40:00,52.01,52.05,51.97,52.04,47512.0,43.8696,43.9033,43.8358,43.8949,47512.0
2017-03-10 11:50:00,52.05,52.12,52.04,52.1,52931.0,43.9033,43.9624,43.8949,43.9455,52931.0
2017-03-10 12:00:00,52.09,52.09,52.01,52.04,51984.0,43.9371,43.9371,43.8696,43.8949,51984.0
2017-03-10 12:10:00,52.04,52.1,52.01,52.06,40274.0,43.8949,43.9455,43.8696,43.9118,40274.0
2017-03-10 12:20:00,52.05,52.06,52.02,52.03,49535.0,43.9033,43.9118,43.878,43.8865,49535.0
2017-03-10 12:30:00,52.03,52.04,51.99,52.0,60299.0,43.8865,43.8949,43.8527,43.8611,60299.0
2017-03-10 12:40:00,52.0,52.02,51.98,52.01,16853.0,43.8611,43.878,43.8443,43.8696,16853.0
2017-03-10 12:50:00,52.01,52.01,51.92,51.97,76470.0,43.8696,43.8696,43.7937,43.8358,76470.0
2017-03-10 13:00:00,51.98,52.0,51.88,51.92,86689.0,43.8443,43.8611,43.7599,43.7937,86689.0
2017-03-10 13:10:00,51.93,51.95,51.91,51.93,61916.0,43.8021,43.819,43.7852,43.8021,61916.0
2017-03-10 13:20:00,51.94,51.95,51.92,51.92,25522.0,43.8105,43.819,43.7937,43.7937,25522.0
2017-03-10 13:30:00,51.93,51.95,51.9,51.92,32219.0,43.8021,43.819,43.7768,43.7937,32219.0
2017-03-10 13:40:00,51.93,51.99,51.93,51.98,46571.0,43.8021,43.8527,43.8021,43.8443,46571.0
2017-03-10 13:50:00,51.98,52.0,51.97,51.98,42744.0,43.8443,43.8611,43.8358,43.8443,42744.0
2017-03-10 14:00:00,51.98,51.99,51.94,51.96,96673.0,43.8443,43.8527,43.8105,43.8274,96673.0
2017-03-10 14:10:00,51.96,51.99,51.93,51.98,156747.0,43.8274,43.8527,43.8021,43.8443,156747.0
2017-03-10 14:20:00,51.97,52.0,51.96,51.99,58121.0,43.8358,43.8611,43.8274,43.8527,58121.0
2017-03-10 14:30:00,51.99,52.03,51.96,52.02,36171.0,43.8527,43.8865,43.8274,43.878,36171.0
2017-03-10 14:40:00,52.03,52.06,52.02,52.05,113023.0,43.8865,43.9118,43.878,43.9033,113023.0
2017-03-10 14:50:00,52.06,52.06,52.03,52.05,33230.0,43.9118,43.9118,43.8865,43.9033,33230.0
2017-03-10 15:00:00,52.05,52.09,52.05,52.09,86676.0,43.9033,43.9371,43.9033,43.9371,86676.0
2017-03-10 15:10:00,52.09,52.1,52.06,52.08,232365.0,43.9371,43.9455,43.9118,43.9286,232365.0
2017-03-10 15:20:00,52.08,52.13,52.07,52.13,117385.0,43.9286,43.9708,43.9202,43.9708,117385.0
2017-03-10 15:30:00,52.13,52.13,52.08,52.09,129192.0,43.9708,43.9708,43.9286,43.9371,129192.0
2017-03-10 15:40:00,52.08,52.09,52.03,52.07,235426.0,43.9286,43.9371,43.8865,43.9202,235426.0
2017-03-10 15:50:00,52.07,52.13,52.05,52.09,668126.0,43.9202,43.9708,43.9033,43.9371,668126.0
2017-03-13 09:30:00,52.17,52.25,52.13,52.16,153541.0,44.0045,44.072,43.9708,43.9961,153541.0
2017-03-13 09:40:00,52.16,52.23,52.11,52.18,118971.0,43.9961,44.0551,43.9539,44.013,118971.0
2017-03-13 09:50:00,52.19,52.19,52.12,52.13,71525.0,44.0214,44.0214,43.9624,43.9708,71525.0
2017-03-13 10:00:00,52.13,52.16,52.09,52.09,55747.0,43.9708,43.9961,43.9371,43.9371,55747.0
2017-03-13 10:10:00,52.09,52.2,52.09,52.17,84033.0,43.9371,44.0298,43.9371,44.0045,84033.0
2017-03-13 10:20:00,52.16,52.2,52.12,52.18,76535.0,43.9961,44.0298,43.9624,44.013,76535.0
2017-03-13 10:30:00,52.19,52.21,52.14,52.19,54957.0,44.0214,44.0383,43.9792,44.0214,54957.0
2017-03-13 10:40:00,52.18,52.18,52.12,52.14,52118.0,44.013,44.013,43.9624,43.9792,52118.0
2017-03-13 10:50:00,52.13,52.16,52.11,52.14,46686.0,43.9708,43.9961,43.9539,43.9792,46686.0
2017-03-13 11:00:00,52.14,52.14,52.09,52.11,53246.0,43.9792,43.9792,43.9371,43.9539,53246.0
2017-03-13 11:10:00,52.1,52.11,52.05,52.08,347653.0,43.9455,43.9539,43.9033,43.9286,347653.0
2017-03-13 11:20:00,52.08,52.1,52.06,52.09,74566.0,43.9286,43.9455,43.9118,43.9371,74566.0
2017-03-13 11:30:00,52.09,52.12,52.05,52.12,235825.0,43.9371,43.9624,43.9033,43.9624,235825.0
2017-03-13 11:40:00,52.11,52.12,52.08,52.09,53260.0,43.9539,43.9624,43.9286,43.9371,53260.0
2017-03-13 11:50:00,52.08,52.13,52.06,52.12,50852.0,43.9286,43.9708,43.9118,43.9624,50852.0
2017-03-13 12:00:00,52.13,52.14,52.1,52.1,49772.0,43.9708,43.9792,43.9455,43.9455,49772.0
2017-03-13 12:10:00,52.09,52.1,52.03,52.05,68248.0,43.9371,43.9455,43.8865,43.9033,68248.0
2017-03-13 12:20:00,52.05,52.09,52.05,52.09,49764.0,43.9033,43.9371,43.9033,43.9371,49764.0
2017-03-13 12:30:00,52.09,52.11,52.07,52.1,56295.0,43.9371,43.9539,43.9202,43.9455,56295.0
2017-03-13 12:40:00,52.1,52.15,52.08,52.14,112662.0,43.9455,43.9877,43.9286,43.9792,112662.0
2017-03-13 12:50:00,52.14,52.14,52.11,52.11,35857.0,43.9792,43.9792,43.9539,43.9539,35857.0
2017-03-13 13:00:00,52.12,52.12,52.08,52.09,44695.0,43.9624,43.9624,43.9286,43.9371,44695.0
2017-03-13 13:10:00,52.1,52.1,52.05,52.07,33125.0,43.9455,43.9455,43.9033,43.9202,33125.0
2017-03-13 13:20:00,52.07,52.08,52.04,52.07,23150.0,43.9202,43.9286,43.8949,43.9202,23150.0
2017-03-13 13:30:00,52.06,52.07,52.03,52.07,45627.0,43.9118,43.9202,43.8865,43.9202,45627.0
2017-03-13 13:40:00,52.06,52.08,52.05,52.05,39178.0,43.9118,43.9286,43.9033,43.9033,39178.0
2017-03-13 13:50:00,52.05,52.09,52.05,52.06,24073.0,43.9033,43.9371,43.9033,43.9118,24073.0
2017-03-13 14:00:00,52.07,52.07,52.04,52.05,79912.0,43.9202,43.9202,43.8949,43.9033,79912.0
2017-03-13 14:10:00,52.05,52.07,52.04,52.07,32627.0,43.9033,43.9202,43.8949,43.9202,32627.0
2017-03-13 14:20:00,52.07,52.13,52.06,52.09,44489.0,43.9202,43.9708,43.9118,43.9371,44489.0
2017-03-13 14:30:00,52.1,52.16,52.1,52.14,47239.0,43.9455,43.9961,43.9455,43.9792,47239.0
2017-03-13 14:40:00,52.15,52.17,52.12,52.16,171979.0,43.9877,44.0045,43.9624,43.9961,171979.0
2017-03-13 14:50:00,52.17,52.2,52.15,52.2,66445.0,44.0045,44.0298,43.9877,44.0298,66445.0
2017-03-13 15:00:00,52.2,52.24,52.18,52.23,79011.0,44.0298,44.0636,44.013,44.0551,79011.0
2017-03-13 15:10:00,52.23,52.24,52.2,52.2,39960.0,44.0551,44.0636,44.0298,44.0298,39960.0
2017-03-13 15:20:00,52.2,52.22,52.19,52.21,124858.0,44.0298,44.0467,44.0214,44.0383,124858.0
2017-03-13 15:30:00,52.21,52.21,52.19,52.19,52775.0,44.0383,44.0383,44.0214,44.0214,52775.0
2017-03-13 15:40:00,52.19,52.25,52.18,52.24,191504.0,44.0214,44.072,44.013,44.0636,191504.0
2017-03-13 15:50:00,52.25,52.27,52.23,52.25,254921.0,44.072,44.0889,44.0551,44.072,254921.0
2017-03-14 09:30:00,52.05,52.09,51.81,51.98,228399.0,43.9033,43.9371,43.7009,43.8443,228399.0
2017-03-14 09:40:00,51.98,52.03,51.89,51.92,237732.0,43.8443,43.8865,43.7684,43.7937,237732.0
2017-03-14 09:50:00,51.92,51.92,51.79,51.83,148437.0,43.7937,43.7937,43.684,43.7178,148437.0
2017-03-14 10:00:00,51.84,51.87,51.79,51.84,98344.0,43.7262,43.7515,43.684,43.7262,98344.0
2017-03-14 10:10:00,51.85,51.87,51.77,51.77,158675.0,43.7346,43.7515,43.6671,43.6671,158675.0
2017-03-14 10:20:00,51.76,51.8,51.76,51.79,143613.0,43.6587,43.6925,43.6587,43.684,143613.0
2017-03-14 10:30:00,51.78,51.82,51.75,51.81,121605.0,43.6756,43.7093,43.6503,43.7009,121605.0
2017-03-14 10:40:00,51.8,51.83,51.78,51.8,122775.0,43.6925,43.7178,43.6756,43.6925,122775.0
2017-03-14 10:50:00,51.8,51.86,51.79,51.86,325147.0,43.6925,43.7431,43.684,43.7431,325147.0
2017-03-14 11:00:00,51.86,51.9,51.79,51.83,91440.0,43.7431,43.7768,43.684,43.7178,91440.0
2017-03-14 11:10:00,51.83,51.96,51.78,51.93,152019.0,43.7178,43.8274,43.6756,43.8021,152019.0
2017-03-14 11:20:00,51.93,51.98,51.92,51.94,114959.0,43.8021,43.8443,43.7937,43.8105,114959.0
2017-03-14 11:30:00,51.94,51.99,51.91,51.98,90620.0,43.8105,43.8527,43.7852,43.8443,90620.0
2017-03-14 11:40:00,51.99,52.0,51.94,51.96,58831.0,43.8527,43.8611,43.8105,43.8274,58831.0
2017-03-14 11:50:00,51.95,52.0,51.95,51.99,129148.0,43.819,43.8611,43.819,43.8527,129148.0
2017-03-14 12:00:00,52.0,52.04,51.94,51.95,461253.0,43.8611,43.8949,43.8105,43.819,461253.0
2017-03-14 12:10:00,51.95,51.98,51.93,51.93,157643.0,43.819,43.8443,43.8021,43.8021,157643.0
2017-03-14 12:20:00,51.94,51.95,51.9,51.91,44845.0,43.8105,43.819,43.7768,43.7852,44845.0
2017-03-14 12:30:00,51.91,51.92,51.85,51.88,99641.0,43.7852,43.7937,43.7346,43.7599,99641.0
2017-03-14 12:40:00,51.88,51.91,51.87,51.9,28460.0,43.7599,43.7852,43.7515,43.7768,28460.0
2017-03-14 12:50:00,51.9,51.9,51.85,51.87,47678.0,43.7768,43.7768,43.7346,43.7515,47678.0
2017-03-14 13:00:00,51.87,51.88,51.84,51.84,36866.0,43.7515,43.7599,43.7262,43.7262,36866.0
2017-03-14 13:10:00,51.85,51.92,51.82,51.86,56012.0,43.7346,43.7937,43.7093,43.7431,56012.0
2017-03-14 13:20:00,51.86,51.87,51.84,51.86,66058.0,43.7431,43.7515,43.7262,43.7431,66058.0
2017-03-14 13:30:00,51.85,51.87,51.81,51.83,41746.0,43.7346,43.7515,43.7009,43.7178,41746.0
2017-03-14 13:40:00,51.82,51.84,51.8,51.81,77951.0,43.7093,43.7262,43.6925,43.7009,77951.0
2017-03-14 13:50:00,51.81,51.81,51.77,51.78,30704.0,43.7009,43.7009,43.6671,43.6756,30704.0
2017-03-14 14:00:00,51.78,51.8,51.77,51.79,58066.0,43.6756,43.6925,43.6671,43.684,58066.0
2017-03-14 14:10:00,51.79,51.81,51.75,51.78,70219.0,43.684,43.7009,43.6503,43.6756,70219.0
2017-03-14 14:20:00,51.77,51.8,51.75,51.78,28750.0,43.6671,43.6925,43.6503,43.6756,28750.0
2017-03-14 14:30:00,51.78,51.83,51.78,51.82,22404.0,43.6756,43.7178,43.6756,43.7093,22404.0
2017-03-14 14:40:00,51.83,51.84,51.8,51.8,266520.0,43.7178,43.7262,43.6925,43.6925,266520.0
2017-03-14 14:50:00,51.8,51.82,51.78,51.81,36576.0,43.6925,43.7093,43.6756,43.7009,36576.0
2017-03-14 15:00:00,51.81,51.84,51.8,51.83,79071.0,43.7009,43.7262,43.6925,43.7178,79071.0
2017-03-14 15:10:00,51.83,51.84,51.81,51.84,175702.0,43.7178,43.7262,43.7009,43.7262,175702.0
2017-03-14 15:20:00,51.84,51.85,51.82,51.84,77340.0,43.7262,43.7346,43.7093,43.7262,77340.0
2017-03-14 15:30:00,51.83,51.87,51.82,51.83,171649.0,43.7178,43.7515,43.7093,43.7178,171649.0
2017-03-14 15:40:00,51.83,51.83,51.79,51.83,230375.0,43.7178,43.7178,43.684,43.7178,230375.0
2017-03-14 15:50:00,51.83,51.84,51.8,51.82,604209.0,43.7178,43.7262,43.6925,43.7093,604209.0
2017-03-15 09:30:00,52.03,52.19,52.0,52.1,236921.0,43.8865,44.0214,43.8611,43.9455,236921.0
2017-03-15 09:40:00,52.1,52.15,52.08,52.11,144508.0,43.9455,43.9877,43.9286,43.9539,144508.0
2017-03-15 09:50:00,52.11,52.15,52.08,52.09,81073.0,43.9539,43.9877,43.9286,43.9371,81073.0
2017-03-15 10:00:00,52.09,52.11,51.98,52.0,60849.0,43.9371,43.9539,43.8443,43.8611,60849.0
2017-03-15 10:10:00,52.01,52.08,52.01,52.02,45164.0,43.8696,43.9286,43.8696,43.878,45164.0
2017-03-15 10:20:00,52.02,52.09,52.02,52.07,45575.0,43.878,43.9371,43.878,43.9202,45575.0
2017-03-15 10:30:00,52.08,52.08,52.03,52.03,46217.0,43.9286,43.9286,43.8865,43.8865,46217.0
2017-03-15 10:40:00,52.03,52.08,52.03,52.05,35442.0,43.8865,43.9286,43.8865,43.9033,35442.0
2017-03-15 10:50:00,52.05,52.08,52.03,52.03,59422.0,43.9033,43.9286,43.8865,43.8865,59422.0
2017-03-15 11:00:00,52.03,52.1,52.02,52.08,45031.0,43.8865,43.9455,43.878,43.9286,45031.0
2017-03-15 11:10:00,52.08,52.11,52.05,52.11,80830.0,43.9286,43.9539,43.9033,43.9539,80830.0
2017-03-15 11:20:00,52.11,52.15,52.09,52.13,70233.0,43.9539,43.9877,43.9371,43.9708,70233.0
2017-03-15 11:30:00,52.14,52.18,52.13,52.16,54147.0,43.9792,44.013,43.9708,43.9961,54147.0
2017-03-15 11:40:00,52.16,52.17,52.13,52.14,32448.0,43.9961,44.0045,43.9708,43.9792,32448.0
2017-03-15 11:50:00,52.13,52.16,52.12,52.15,27700.0,43.9708,43.9961,43.9624,43.9877,27700.0
2017-03-15 12:00:00,52.15,52.19,52.14,52.16,24800.0,43.9877,44.0214,43.9792,43.9961,24800.0
2017-03-15 12:10:00,52.16,52.16,52.1,52.12,115230.0,43.9961,43.9961,43.9455,43.9624,115230.0
2017-03-15 12:20:00,52.11,52.15,52.11,52.15,25140.0,43.9539,43.9877,43.9539,43.9877,25140.0
2017-03-15 12:30:00,52.15,52.17,52.12,52.15,158099.0,43.9877,44.0045,43.9624,43.9877,158099.0
2017-03-15 12:40:00,52.15,52.17,52.12,52.13,610272.0,43.9877,44.0045,43.9624,43.9708,610272.0
2017-03-15 12:50:00,52.13,52.15,52.11,52.12,97679.0,43.9708,43.9877,43.9539,43.9624,97679.0
2017-03-15 13:00:00,52.12,52.13,52.1,52.12,51470.0,43.9624,43.9708,43.9455,43.9624,51470.0
2017-03-15 13:10:00,52.12,52.13,52.09,52.1,35744.0,43.9624,43.9708,43.9371,43.9455,35744.0
2017-03-15 13:20:00,52.1,52.1,52.06,52.08,36659.0,43.9455,43.9455,43.9118,43.9286,36659.0
2017-03-15 13:30:00,52.07,52.1,52.06,52.08,23967.0,43.9202,43.9455,43.9118,43.9286,23967.0
2017-03-15 13:40:00,52.08,52.11,52.06,52.1,47168.0,43.9286,43.9539,43.9118,43.9455,47168.0
2017-03-15 13:50:00,52.09,52.13,52.08,52.11,49599.0,43.9371,43.9708,43.9286,43.9539,49599.0
2017-03-15 14:00:00,52.12,52.46,52.12,52.37,482341.0,43.9624,44.2492,43.9624,44.1732,482341.0
2017-03-15 14:10:00,52.37,52.46,52.33,52.33,186309.0,44.1732,44.2492,44.1395,44.1395,186309.0
2017-03-15 14:20:00,52.35,52.45,52.35,52.4,50535.0,44.1564,44.2407,44.1564,44.1985,50535.0
2017-03-15 14:30:00,52.4,52.42,52.31,52.39,164357.0,44.1985,44.2154,44.1226,44.1901,164357.0
2017-03-15 14:40:00,52.39,52.56,52.39,52.53,227350.0,44.1901,44.3335,44.1901,44.3082,227350.0
2017-03-15 14:50:00,52.53,52.59,52.49,52.54,98365.0,44.3082,44.3588,44.2745,44.3166,98365.0
2017-03-15 15:00:00,52.55,52.58,52.53,52.58,204882.0,44.3251,44.3504,44.3082,44.3504,204882.0
2017-03-15 15:10:00,52.57,52.67,52.55,52.65,100723.0,44.3419,44.4263,44.3251,44.4094,100723.0
2017-03-15 15:20:00,52.65,52.66,52.61,52.65,79444.0,44.4094,44.4178,44.3757,44.4094,79444.0
2017-03-15 15:30:00,52.65,52.73,52.64,52.71,215797.0,44.4094,44.4769,44.401,44.46,215797.0
2017-03-15 15:40:00,52.71,52.71,52.59,52.61,358760.0,44.46,44.46,44.3588,44.3757,358760.0
2017-03-15 15:50:00,52.61,52.68,52.6,52.63,608202.0,44.3757,44.4347,44.3672,44.3925,608202.0
2017-03-16 09:30:00,52.76,52.83,52.55,52.62,613655.0,44.5022,44.5612,44.3251,44.3841,613655.0
2017-03-16 09:40:00,52.62,52.67,52.52,52.55,119217.0,44.3841,44.4263,44.2998,44.3251,119217.0
2017-03-16 09:50:00,52.55,52.56,52.48,52.51,244530.0,44.3251,44.3335,44.266,44.2913,244530.0
2017-03-16 10:00:00,52.51,52.57,52.5,52.5,110622.0,44.2913,44.3419,44.2829,44.2829,110622.0
2017-03-16 10:10:00,52.5,52.51,52.36,52.37,178774.0,44.2829,44.2913,44.1648,44.1732,178774.0
2017-03-16 10:20:00,52.38,52.41,52.35,52.4,125726.0,44.1817,44.207,44.1564,44.1985,125726.0
2017-03-16 10:30:00,52.4,52.45,52.4,52.41,80687.0,44.1985,44.2407,44.1985,44.207,80687.0
2017-03-16 10:40:00,52.42,52.5,52.4,52.5,42142.0,44.2154,44.2829,44.1985,44.2829,42142.0
2017-03-16 10:50:00,52.5,52.51,52.38,52.4,43826.0,44.2829,44.2913,44.1817,44.1985,43826.0
2017-03-16 11:00:00,52.4,52.41,52.29,52.4,174266.0,44.1985,44.207,44.1058,44.1985,174266.0
2017-03-16 11:10:00,52.4,52.43,52.37,52.4,42834.0,44.1985,44.2238,44.1732,44.1985,42834.0
2017-03-16 11:20:00,52.39,52.4,52.33,52.35,48459.0,44.1901,44.1985,44.1395,44.1564,48459.0
2017-03-16 11:30:00,52.35,52.38,52.31,52.33,64847.0,44.1564,44.1817,44.1226,44.1395,64847.0
2017-03-16 11:40:00,52.33,52.36,52.32,52.33,103345.0,44.1395,44.1648,44.1311,44.1395,103345.0
2017-03-16 11:50:00,52.33,52.4,52.33,52.4,45356.0,44.1395,44.1985,44.1395,44.1985,45356.0
2017-03-16 12:00:00,52.4,52.41,52.32,52.34,46608.0,44.1985,44.207,44.1311,44.1479,46608.0
2017-03-16 12:10:00,52.34,52.37,52.32,52.36,25932.0,44.1479,44.1732,44.1311,44.1648,25932.0
2017-03-16 12:20:00,52.36,52.4,52.35,52.38,47354.0,44.1648,44.1985,44.1564,44.1817,47354.0
2017-03-16 12:30:00,52.38,52.4,52.35,52.37,88956.0,44.1817,44.1985,44.1564,44.1732,88956.0
2017-03-16 12:40:00,52.37,52.43,52.37,52.39,79916.0,44.1732,44.2238,44.1732,44.1901,79916.0
2017-03-16 12:50:00,52.39,52.41,52.37,52.41,30939.0,44.1901,44.207,44.1732,44.207,30939.0
2017-03-16 13:00:00,52.4,52.41,52.36,52.36,38028.0,44.1985,44.207,44.1648,44.1648,38028.0
2017-03-16 13:10:00,52.36,52.4,52.36,52.37,103279.0,44.1648,44.1985,44.1648,44.1732,103279.0
2017-03-16 13:20:00,52.37,52.37,52.34,52.35,35102.0,44.1732,44.1732,44.1479,44.1564,35102.0
2017-03-16 13:30:00,52.35,52.4,52.33,52.36,129787.0,44.1564,44.1985,44.1395,44.1648,129787.0
2017-03-16 13:40:00,52.36,52.4,52.34,52.39,63114.0,44.1648,44.1985,44.1479,44.1901,63114.0
2017-03-16 13:50:00,52.4,52.41,52.37,52.39,150959.0,44.1985,44.207,44.1732,44.1901,150959.0
2017-03-16 14:00:00,52.39,52.4,52.36,52.38,66914.0,44.1901,44.1985,44.1648,44.1817,66914.0
2017-03-16 14:10:00,52.39,52.4,52.33,52.33,57671.0,44.1901,44.1985,44.1395,44.1395,57671.0
2017-03-16 14:20:00,52.34,52.34,52.3,52.32,141685.0,44.1479,44.1479,44.1142,44.1311,141685.0
2017-03-16 14:30:00,52.31,52.34,52.3,52.3,53363.0,44.1226,44.1479,44.1142,44.1142,53363.0
2017-03-16 14:40:00,52.3,52.31,52.22,52.24,75448.0,44.1142,44.1226,44.0467,44.0636,75448.0
2017-03-16 14:50:00,52.24,52.26,52.21,52.22,61901.0,44.0636,44.0805,44.0383,44.0467,61901.0
2017-03-16 15:00:00,52.22,52.26,52.2,52.24,85412.0,44.0467,44.0805,44.0298,44.0636,85412.0
2017-03-16 15:10:00,52.25,52.3,52.23,52.29,119253.0,44.072,44.1142,44.0551,44.1058,119253.0
2017-03-16 15:20:00,52.28,52.29,52.23,52.25,144067.0,44.0973,44.1058,44.0551,44.072,144067.0
2017-03-16 15:30:00,52.25,52.29,52.23,52.28,80656.0,44.072,44.1058,44.0551,44.0973,80656.0
2017-03-16 15:40:00,52.28,52.29,52.26,52.27,212550.0,44.0973,44.1058,44.0805,44.0889,212550.0
2017-03-16 15:50:00,52.27,52.32,52.24,52.3,571983.0,44.0889,44.1311,44.0636,44.1142,571983.0
2017-03-17 09:30:00,52.36,52.49,52.35,52.46,193011.0,44.3032,44.4132,44.2947,44.3878,193011.0
2017-03-17 09:40:00,52.47,52.53,52.42,52.47,83704.0,44.3963,44.447,44.354,44.3963,83704.0
2017-03-17 09:50:00,52.46,52.49,52.42,52.43,79067.0,44.3878,44.4132,44.354,44.3624,79067.0
2017-03-17 10:00:00,52.44,52.46,52.37,52.43,84868.0,44.3709,44.3878,44.3117,44.3624,84868.0
2017-03-17 10:10:00,52.43,52.46,52.39,52.42,61824.0,44.3624,44.3878,44.3286,44.354,61824.0
2017-03-17 10:20:00,52.41,52.42,52.37,52.41,39942.0,44.3455,44.354,44.3117,44.3455,39942.0
2017-03-17 10:30:00,52.42,52.47,52.4,52.45,44282.0,44.354,44.3963,44.3371,44.3794,44282.0
2017-03-17 10:40:00,52.45,52.45,52.37,52.4,60881.0,44.3794,44.3794,44.3117,44.3371,60881.0
2017-03-17 10:50:00,52.4,52.43,52.39,52.39,58768.0,44.3371,44.3624,44.3286,44.3286,58768.0
2017-03-17 11:00:00,52.39,52.39,52.29,52.33,89850.0,44.3286,44.3286,44.244,44.2778,89850.0
2017-03-17 11:10:00,52.33,52.37,52.32,52.34,48784.0,44.2778,44.3117,44.2694,44.2863,48784.0
2017-03-17 11:20:00,52.35,52.37,52.33,52.33,39368.0,44.2947,44.3117,44.2778,44.2778,39368.0
2017-03-17 11:30:00,52.34,52.37,52.33,52.35,51369.0,44.2863,44.3117,44.2778,44.2947,51369.0
2017-03-17 11:40:00,52.34,52.42,52.34,52.39,56701.0,44.2863,44.354,44.2863,44.3286,56701.0
2017-03-17 11:50:00,52.39,52.42,52.37,52.4,300121.0,44.3286,44.354,44.3117,44.3371,300121.0
2017-03-17 12:00:00,52.4,52.41,52.35,52.37,28280.0,44.3371,44.3455,44.2947,44.3117,28280.0
2017-03-17 12:10:00,52.37,52.37,52.34,52.35,30673.0,44.3117,44.3117,44.2863,44.2947,30673.0
2017-03-17 12:20:00,52.35,52.37,52.33,52.34,82776.0,44.2947,44.3117,44.2778,44.2863,82776.0
2017-03-17 12:30:00,52.33,52.35,52.33,52.33,12453.0,44.2778,44.2947,44.2778,44.2778,12453.0
2017-03-17 12:40:00,52.34,52.35,52.32,52.34,44832.0,44.2863,44.2947,44.2694,44.2863,44832.0
2017-03-17 12:50:00,52.35,52.36,52.33,52.34,9654.0,44.2947,44.3032,44.2778,44.2863,9654.0
2017-03-17 13:00:00,52.34,52.38,52.34,52.37,49105.0,44.2863,44.3201,44.2863,44.3117,49105.0
2017-03-17 13:10:00,52.37,52.4,52.36,52.38,38060.0,44.3117,44.3371,44.3032,44.3201,38060.0
2017-03-17 13:20:00,52.39,52.43,52.37,52.41,25619.0,44.3286,44.3624,44.3117,44.3455,25619.0
2017-03-17 13:30:00,52.41,52.42,52.39,52.39,23824.0,44.3455,44.354,44.3286,44.3286,23824.0
2017-03-17 13:40:00,52.4,52.4,52.38,52.4,16539.0,44.3371,44.3371,44.3201,44.3371,16539.0
2017-03-17 13:50:00,52.4,52.43,52.39,52.41,101200.0,44.3371,44.3624,44.3286,44.3455,101200.0
2017-03-17 14:00:00,52.41,52.44,52.41,52.42,72160.0,44.3455,44.3709,44.3455,44.354,72160.0
2017-03-17 14:10:00,52.41,52.46,52.41,52.46,74997.0,44.3455,44.3878,44.3455,44.3878,74997.0
2017-03-17 14:20:00,52.46,52.47,52.41,52.41,85500.0,44.3878,44.3963,44.3455,44.3455,85500.0
2017-03-17 14:30:00,52.42,52.44,52.41,52.42,189877.0,44.354,44.3709,44.3455,44.354,189877.0
2017-03-17 14:40:00,52.42,52.45,52.42,52.43,204880.0,44.354,44.3794,44.354,44.3624,204880.0
2017-03-17 14:50:00,52.43,52.45,52.39,52.4,287033.0,44.3624,44.3794,44.3286,44.3371,287033.0
2017-03-17 15:00:00,52.4,52.42,52.39,52.4,95186.0,44.3371,44.354,44.3286,44.3371,95186.0
2017-03-17 15:10:00,52.41,52.41,52.36,52.37,170729.0,44.3455,44.3455,44.3032,44.3117,170729.0
2017-03-17 15:20:00,52.37,52.38,52.35,52.36,130367.0,44.3117,44.3201,44.2947,44.3032,130367.0
2017-03-17 15:30:00,52.36,52.37,52.29,52.34,287285.0,44.3032,44.3117,44.244,44.2863,287285.0
2017-03-17 15:40:00,52.34,52.4,52.33,52.39,348490.0,44.2863,44.3371,44.2778,44.3286,348490.0
2017-03-17 15:50:00,52.39,52.43,52.38,52.4,1125302.0,44.3286,44.3624,44.3201,44.3371,1125302.0
2017-03-20 09:30:00,52.38,52.5,52.18,52.27,292102.0,44.3201,44.4217,44.1509,44.2271,292102.0
2017-03-20 09:40:00,52.27,52.37,52.27,52.35,79602.0,44.2271,44.3117,44.2271,44.2947,79602.0
2017-03-20 09:50:00,52.35,52.37,52.28,52.32,55717.0,44.2947,44.3117,44.2355,44.2694,55717.0
2017-03-20 10:00:00,52.32,52.38,52.3,52.38,58242.0,44.2694,44.3201,44.2524,44.3201,58242.0
2017-03-20 10:10:00,52.39,52.54,52.38,52.54,108095.0,44.3286,44.4555,44.3201,44.4555,108095.0
2017-03-20 10:20:00,52.55,52.55,52.48,52.5,33983.0,44.464,44.464,44.4047,44.4217,33983.0
2017-03-20 10:30:00,52.5,52.51,52.4,52.41,26965.0,44.4217,44.4301,44.3371,44.3455,26965.0
2017-03-20 10:40:00,52.42,52.47,52.4,52.46,28520.0,44.354,44.3963,44.3371,44.3878,28520.0
2017-03-20 10:50:00,52.46,52.51,52.46,52.51,61606.0,44.3878,44.4301,44.3878,44.4301,61606.0
2017-03-20 11:00:00,52.51,52.56,52.51,52.55,26733.0,44.4301,44.4724,44.4301,44.464,26733.0
2017-03-20 11:10:00,52.55,52.55,52.47,52.48,33910.0,44.464,44.464,44.3963,44.4047,33910.0
2017-03-20 11:20:00,52.48,52.52,52.45,52.51,29587.0,44.4047,44.4386,44.3794,44.4301,29587.0
2017-03-20 11:30:00,52.51,52.54,52.47,52.53,33205.0,44.4301,44.4555,44.3963,44.447,33205.0
2017-03-20 11:40:00,52.53,52.59,52.5,52.57,53003.0,44.447,44.4978,44.4217,44.4809,53003.0
2017-03-20 11:50:00,52.57,52.59,52.54,52.55,47275.0,44.4809,44.4978,44.4555,44.464,47275.0
2017-03-20 12:00:00,52.56,52.58,52.53,52.55,173101.0,44.4724,44.4894,44.447,44.464,173101.0
2017-03-20 12:10:00,52.55,52.58,52.5,52.51,24039.0,44.464,44.4894,44.4217,44.4301,24039.0
2017-03-20 12:20:00,52.51,52.58,52.5,52.54,40483.0,44.4301,44.4894,44.4217,44.4555,40483.0
2017-03-20 12:30:00,52.55,52.56,52.51,52.53,38867.0,44.464,44.4724,44.4301,44.447,38867.0
2017-03-20 12:40:00,52.53,52.58,52.52,52.54,83146.0,44.447,44.4894,44.4386,44.4555,83146.0
2017-03-20 12:50:00,52.54,52.56,52.52,52.55,23035.0,44.4555,44.4724,44.4386,44.464,23035.0
2017-03-20 13:00:00,52.55,52.55,52.52,52.53,18415.0,44.464,44.464,44.4386,44.447,18415.0
2017-03-20 13:10:00,52.53,52.58,52.52,52.58,15494.0,44.447,44.4894,44.4386,44.4894,15494.0
2017-03-20 13:20:00,52.58,52.58,52.56,52.58,9586.0,44.4894,44.4894,44.4724,44.4894,9586.0
2017-03-20 13:30:00,52.58,52.59,52.54,52.54,20778.0,44.4894,44.4978,44.4555,44.4555,20778.0
2017-03-20 13:40:00,52.53,52.53,52.46,52.49,24848.0,44.447,44.447,44.3878,44.4132,24848.0
2017-03-20 13:50:00,52.49,52.51,52.48,52.5,12369.0,44.4132,44.4301,44.4047,44.4217,12369.0
2017-03-20 14:00:00,52.5,52.54,52.47,52.53,40802.0,44.4217,44.4555,44.3963,44.447,40802.0
2017-03-20 14:10:00,52.54,52.57,52.54,52.55,30137.0,44.4555,44.4809,44.4555,44.464,30137.0
2017-03-20 14:20:00,52.56,52.59,52.55,52.59,74855.0,44.4724,44.4978,44.464,44.4978,74855.0
2017-03-20 14:30:00,52.58,52.6,52.5,52.53,76153.0,44.4894,44.5063,44.4217,44.447,76153.0
2017-03-20 14:40:00,52.54,52.56,52.52,52.54,67772.0,44.4555,44.4724,44.4386,44.4555,67772.0
2017-03-20 14:50:00,52.54,52.55,52.51,52.54,33680.0,44.4555,44.464,44.4301,44.4555,33680.0
2017-03-20 15:00:00,52.53,52.57,52.52,52.56,32781.0,44.447,44.4809,44.4386,44.4724,32781.0
2017-03-20 15:10:00,52.56,52.59,52.55,52.59,32394.0,44.4724,44.4978,44.464,44.4978,32394.0
2017-03-20 15:20:00,52.59,52.62,52.58,52.61,33860.0,44.4978,44.5232,44.4894,44.5147,33860.0
2017-03-20 15:30:00,52.62,52.64,52.61,52.63,52775.0,44.5232,44.5401,44.5147,44.5317,52775.0
2017-03-20 15:40:00,52.63,52.65,52.61,52.63,144247.0,44.5317,44.5486,44.5147,44.5317,144247.0
2017-03-20 15:50:00,52.64,52.66,52.61,52.62,341051.0,44.5401,44.557,44.5147,44.5232,341051.0
2017-03-21 09:30:00,52.67,52.78,52.64,52.69,233535.0,44.5655,44.6586,44.5401,44.5824,233535.0
2017-03-21 09:40:00,52.7,52.76,52.66,52.67,94887.0,44.5909,44.6417,44.557,44.5655,94887.0
2017-03-21 09:50:00,52.67,52.76,52.65,52.71,63809.0,44.5655,44.6417,44.5486,44.5994,63809.0
2017-03-21 10:00:00,52.71,52.72,52.6,52.61,80167.0,44.5994,44.6078,44.5063,44.5147,80167.0
2017-03-21 10:10:00,52.61,52.64,52.49,52.55,98571.0,44.5147,44.5401,44.4132,44.464,98571.0
2017-03-21 10:20:00,52.55,52.57,52.45,52.45,79911.0,44.464,44.4809,44.3794,44.3794,79911.0
2017-03-21 10:30:00,52.45,52.51,52.42,52.5,93344.0,44.3794,44.4301,44.354,44.4217,93344.0
2017-03-21 10:40:00,52.49,52.53,52.44,52.45,53538.0,44.4132,44.447,44.3709,44.3794,53538.0
2017-03-21 10:50:00,52.45,52.49,52.29,52.32,123668.0,44.3794,44.4132,44.244,44.2694,123668.0
2017-03-21 11:00:00,52.32,52.33,52.24,52.26,95386.0,44.2694,44.2778,44.2017,44.2186,95386.0
2017-03-21 11:10:00,52.27,52.33,52.11,52.12,249507.0,44.2271,44.2778,44.0917,44.1001,249507.0
2017-03-21 11:20:00,52.11,52.25,52.1,52.2,75589.0,44.0917,44.2101,44.0832,44.1678,75589.0
2017-03-21 11:30:00,52.21,52.21,52.05,52.14,151808.0,44.1763,44.1763,44.0409,44.1171,151808.0
2017-03-21 11:40:00,52.14,52.21,52.09,52.2,76626.0,44.1171,44.1763,44.0748,44.1678,76626.0
2017-03-21 11:50:00,52.21,52.3,52.21,52.3,37027.0,44.1763,44.2524,44.1763,44.2524,37027.0
2017-03-21 12:00:00,52.29,52.36,52.21,52.32,214177.0,44.244,44.3032,44.1763,44.2694,214177.0
2017-03-21 12:10:00,52.33,52.33,52.22,52.24,55421.0,44.2778,44.2778,44.1847,44.2017,55421.0
2017-03-21 12:20:00,52.24,52.27,52.17,52.23,97124.0,44.2017,44.2271,44.1424,44.1932,97124.0
2017-03-21 12:30:00,52.24,52.27,52.18,52.2,48625.0,44.2017,44.2271,44.1509,44.1678,48625.0
2017-03-21 12:40:00,52.2,52.22,52.09,52.11,219797.0,44.1678,44.1847,44.0748,44.0917,219797.0
2017-03-21 12:50:00,52.11,52.15,52.08,52.08,228877.0,44.0917,44.1255,44.0663,44.0663,228877.0
2017-03-21 13:00:00,52.09,52.12,52.04,52.05,52514.0,44.0748,44.1001,44.0324,44.0409,52514.0
2017-03-21 13:10:00,52.05,52.08,51.98,52.01,123458.0,44.0409,44.0663,43.9817,44.0071,123458.0
2017-03-21 13:20:00,52.01,52.01,51.91,51.98,486953.0,44.0071,44.0071,43.9225,43.9817,486953.0
2017-03-21 13:30:00,51.98,52.01,51.9,51.92,148260.0,43.9817,44.0071,43.914,43.9309,148260.0
2017-03-21 13:40:00,51.93,51.96,51.87,51.89,133343.0,43.9394,43.9648,43.8886,43.9055,133343.0
2017-03-21 13:50:00,51.89,51.89,51.79,51.8,54745.0,43.9055,43.9055,43.8209,43.8294,54745.0
2017-03-21 14:00:00,51.81,51.93,51.81,51.92,128102.0,43.8378,43.9394,43.8378,43.9309,128102.0
2017-03-21 14:10:00,51.91,52.0,51.88,52.0,97683.0,43.9225,43.9986,43.8971,43.9986,97683.0
2017-03-21 14:20:00,51.98,52.01,51.93,51.95,67536.0,43.9817,44.0071,43.9394,43.9563,67536.0
2017-03-21 14:30:00,51.95,52.05,51.94,52.0,118022.0,43.9563,44.0409,43.9478,43.9986,118022.0
2017-03-21 14:40:00,51.99,51.99,51.84,51.91,119467.0,43.9901,43.9901,43.8632,43.9225,119467.0
2017-03-21 14:50:00,51.91,51.97,51.87,51.93,120696.0,43.9225,43.9732,43.8886,43.9394,120696.0
2017-03-21 15:00:00,51.92,51.97,51.88,51.94,182882.0,43.9309,43.9732,43.8971,43.9478,182882.0
2017-03-21 15:10:00,51.94,51.98,51.9,51.94,92165.0,43.9478,43.9817,43.914,43.9478,92165.0
2017-03-21 15:20:00,51.94,51.96,51.89,51.95,140957.0,43.9478,43.9648,43.9055,43.9563,140957.0
2017-03-21 15:30:00,51.95,51.95,51.8,51.8,187902.0,43.9563,43.9563,43.8294,43.8294,187902.0
2017-03-21 15:40:00,51.8,51.82,51.69,51.73,452419.0,43.8294,43.8463,43.7363,43.7701,452419.0
2017-03-21 15:50:00,51.73,51.78,51.67,51.75,534235.0,43.7701,43.8125,43.7194,43.7871,534235.0
2017-03-22 09:30:00,51.71,51.77,51.57,51.65,550979.0,43.7532,43.804,43.6348,43.7025,550979.0
2017-03-22 09:40:00,51.65,51.83,51.64,51.76,308179.0,43.7025,43.8548,43.694,43.7955,308179.0
2017-03-22 09:50:00,51.76,51.76,51.55,51.58,140285.0,43.7955,43.7955,43.6178,43.6432,140285.0
2017-03-22 10:00:00,51.59,51.64,51.54,51.6,160464.0,43.6517,43.694,43.6094,43.6602,160464.0
2017-03-22 10:10:00,51.6,51.61,51.48,51.52,114398.0,43.6602,43.6686,43.5586,43.5925,114398.0
2017-03-22 10:20:00,51.51,51.53,51.45,51.46,235416.0,43.584,43.6009,43.5332,43.5417,235416.0
2017-03-22 10:30:00,51.46,51.56,51.37,51.53,183759.0,43.5417,43.6263,43.4655,43.6009,183759.0
2017-03-22 10:40:00,51.53,51.6,51.48,51.51,374231.0,43.6009,43.6602,43.5586,43.584,374231.0
2017-03-22 10:50:00,51.51,51.63,51.5,51.62,220286.0,43.584,43.6855,43.5755,43.6771,220286.0
2017-03-22 11:00:00,51.61,51.62,51.53,51.56,180823.0,43.6686,43.6771,43.6009,43.6263,180823.0
2017-03-22 11:10:00,51.57,51.75,51.53,51.73,295415.0,43.6348,43.7871,43.6009,43.7701,295415.0
2017-03-22 11:20:00,51.74,51.84,51.73,51.78,189957.0,43.7786,43.8632,43.7701,43.8125,189957.0
2017-03-22 11:30:00,51.78,51.83,51.75,51.8,187791.0,43.8125,43.8548,43.7871,43.8294,187791.0
2017-03-22 11:40:00,51.81,51.9,51.81,51.88,136018.0,43.8378,43.914,43.8378,43.8971,136018.0
2017-03-22 11:50:00,51.88,51.9,51.82,51.82,127220.0,43.8971,43.914,43.8463,43.8463,127220.0
2017-03-22 12:00:00,51.82,51.86,51.79,51.81,117696.0,43.8463,43.8801,43.8209,43.8378,117696.0
2017-03-22 12:10:00,51.81,51.82,51.76,51.76,132478.0,43.8378,43.8463,43.7955,43.7955,132478.0
2017-03-22 12:20:00,51.76,51.79,51.72,51.76,28103.0,43.7955,43.8209,43.7617,43.7955,28103.0
2017-03-22 12:30:00,51.76,51.79,51.73,51.73,95369.0,43.7955,43.8209,43.7701,43.7701,95369.0
2017-03-22 12:40:00,51.73,51.75,51.72,51.72,30048.0,43.7701,43.7871,43.7617,43.7617,30048.0
2017-03-22 12:50:00,51.72,51.73,51.66,51.7,35515.0,43.7617,43.7701,43.7109,43.7448,35515.0
2017-03-22 13:00:00,51.7,51.71,51.62,51.67,131644.0,43.7448,43.7532,43.6771,43.7194,131644.0
2017-03-22 13:10:00,51.66,51.77,51.65,51.75,69183.0,43.7109,43.804,43.7025,43.7871,69183.0
2017-03-22 13:20:00,51.76,51.78,51.7,51.74,72148.0,43.7955,43.8125,43.7448,43.7786,72148.0
2017-03-22 13:30:00,51.74,51.8,51.74,51.78,31716.0,43.7786,43.8294,43.7786,43.8125,31716.0
2017-03-22 13:40:00,51.78,51.79,51.68,51.72,153203.0,43.8125,43.8209,43.7278,43.7617,153203.0
2017-03-22 13:50:00,51.72,51.72,51.65,51.66,21896.0,43.7617,43.7617,43.7025,43.7109,21896.0
2017-03-22 14:00:00,51.65,51.76,51.65,51.75,39680.0,43.7025,43.7955,43.7025,43.7871,39680.0
2017-03-22 14:10:00,51.75,51.78,51.69,51.69,43102.0,43.7871,43.8125,43.7363,43.7363,43102.0
2017-03-22 14:20:00,51.69,51.73,51.67,51.69,14748.0,43.7363,43.7701,43.7194,43.7363,14748.0
2017-03-22 14:30:00,51.68,51.72,51.67,51.72,31825.0,43.7278,43.7617,43.7194,43.7617,31825.0
2017-03-22 14:40:00,51.73,51.75,51.7,51.73,26820.0,43.7701,43.7871,43.7448,43.7701,26820.0
2017-03-22 14:50:00,51.74,51.75,51.7,51.72,32807.0,43.7786,43.7871,43.7448,43.7617,32807.0
2017-03-22 15:00:00,51.72,51.75,51.7,51.75,50785.0,43.7617,43.7871,43.7448,43.7871,50785.0
2017-03-22 15:10:00,51.73,51.86,51.73,51.84,217316.0,43.7701,43.8801,43.7701,43.8632,217316.0
2017-03-22 15:20:00,51.85,51.9,51.85,51.86,59883.0,43.8717,43.914,43.8717,43.8801,59883.0
2017-03-22 15:30:00,51.86,51.87,51.8,51.82,123480.0,43.8801,43.8886,43.8294,43.8463,123480.0
2017-03-22 15:40:00,51.82,51.88,51.81,51.87,147696.0,43.8463,43.8971,43.8378,43.8886,147696.0
2017-03-22 15:50:00,51.87,51.94,51.86,51.9,335435.0,43.8886,43.9478,43.8801,43.914,335435.0
2017-03-23 09:30:00,51.82,51.91,51.7,51.86,289768.0,43.8463,43.9225,43.7448,43.8801,289768.0
2017-03-23 09:40:00,51.86,51.94,51.8,51.84,103940.0,43.8801,43.9478,43.8294,43.8632,103940.0
2017-03-23 09:50:00,51.84,51.87,51.8,51.81,152578.0,43.8632,43.8886,43.8294,43.8378,152578.0
2017-03-23 10:00:00,51.82,51.88,51.79,51.8,205197.0,43.8463,43.8971,43.8209,43.8294,205197.0
2017-03-23 10:10:00,51.8,51.87,51.78,51.82,48852.0,43.8294,43.8886,43.8125,43.8463,48852.0
2017-03-23 10:20:00,51.83,51.89,51.83,51.85,65017.0,43.8548,43.9055,43.8548,43.8717,65017.0
2017-03-23 10:30:00,51.86,51.98,51.83,51.97,113941.0,43.8801,43.9817,43.8548,43.9732,113941.0
2017-03-23 10:40:00,51.96,52.0,51.94,51.99,98511.0,43.9648,43.9986,43.9478,43.9901,98511.0
2017-03-23 10:50:00,51.99,52.04,51.95,51.95,83239.0,43.9901,44.0324,43.9563,43.9563,83239.0
2017-03-23 11:00:00,51.96,52.01,51.96,52.01,106557.0,43.9648,44.0071,43.9648,44.0071,106557.0
2017-03-23 11:10:00,52.0,52.12,51.99,52.09,112162.0,43.9986,44.1001,43.9901,44.0748,112162.0
2017-03-23 11:20:00,52.08,52.11,52.05,52.06,26753.0,44.0663,44.0917,44.0409,44.0494,26753.0
2017-03-23 11:30:00,52.06,52.08,52.03,52.08,52646.0,44.0494,44.0663,44.024,44.0663,52646.0
2017-03-23 11:40:00,52.08,52.08,52.03,52.05,52228.0,44.0663,44.0663,44.024,44.0409,52228.0
2017-03-23 11:50:00,52.05,52.05,51.99,52.0,32023.0,44.0409,44.0409,43.9901,43.9986,32023.0
2017-03-23 12:00:00,52.0,52.04,51.98,52.03,59095.0,43.9986,44.0324,43.9817,44.024,59095.0
2017-03-23 12:10:00,52.03,52.09,51.99,52.08,45803.0,44.024,44.0748,43.9901,44.0663,45803.0
2017-03-23 12:20:00,52.08,52.09,52.06,52.08,23847.0,44.0663,44.0748,44.0494,44.0663,23847.0
2017-03-23 12:30:00,52.08,52.1,52.04,52.07,32839.0,44.0663,44.0832,44.0324,44.0578,32839.0
2017-03-23 12:40:00,52.07,52.13,52.07,52.11,84780.0,44.0578,44.1086,44.0578,44.0917,84780.0
2017-03-23 12:50:00,52.11,52.15,52.07,52.13,44099.0,44.0917,44.1255,44.0578,44.1086,44099.0
2017-03-23 13:00:00,52.13,52.13,51.96,51.96,153075.0,44.1086,44.1086,43.9648,43.9648,153075.0
2017-03-23 13:10:00,51.96,52.01,51.94,51.99,121281.0,43.9648,44.0071,43.9478,43.9901,121281.0
2017-03-23 13:20:00,51.99,52.03,51.96,51.97,43633.0,43.9901,44.024,43.9648,43.9732,43633.0
2017-03-23 13:30:00,51.96,52.04,51.95,52.0,76456.0,43.9648,44.0324,43.9563,43.9986,76456.0
2017-03-23 13:40:00,51.99,52.08,51.98,52.06,60888.0,43.9901,44.0663,43.9817,44.0494,60888.0
2017-03-23 13:50:00,52.06,52.08,52.05,52.07,17848.0,44.0494,44.0663,44.0409,44.0578,17848.0
2017-03-23 14:00:00,52.07,52.08,52.04,52.08,26623.0,44.0578,44.0663,44.0324,44.0663,26623.0
2017-03-23 14:10:00,52.07,52.08,52.03,52.06,30714.0,44.0578,44.0663,44.024,44.0494,30714.0
2017-03-23 14:20:00,52.06,52.06,52.03,52.03,35374.0,44.0494,44.0494,44.024,44.024,35374.0
2017-03-23 14:30:00,52.02,52.05,51.98,52.04,59770.0,44.0155,44.0409,43.9817,44.0324,59770.0
2017-03-23 14:40:00,52.05,52.13,52.05,52.13,62942.0,44.0409,44.1086,44.0409,44.1086,62942.0
2017-03-23 14:50:00,52.12,52.28,52.12,52.2,59602.0,44.1001,44.2355,44.1001,44.1678,59602.0
2017-03-23 15:00:00,52.2,52.23,52.16,52.21,94122.0,44.1678,44.1932,44.134,44.1763,94122.0
2017-03-23 15:10:00,52.21,52.22,52.12,52.14,213439.0,44.1763,44.1847,44.1001,44.1171,213439.0
2017-03-23 15:20:00,52.14,52.2,52.09,52.09,139855.0,44.1171,44.1678,44.0748,44.0748,139855.0
2017-03-23 15:30:00,52.1,52.11,52.0,52.11,217637.0,44.0832,44.0917,43.9986,44.0917,217637.0
2017-03-23 15:40:00,52.11,52.15,52.04,52.13,313516.0,44.0917,44.1255,44.0324,44.1086,313516.0
2017-03-23 15:50:00,52.13,52.17,52.06,52.13,716746.0,44.1086,44.1424,44.0494,44.1086,716746.0
2017-03-24 09:30:00,52.09,52.19,52.08,52.19,177093.0,44.0748,44.1594,44.0663,44.1594,177093.0
2017-03-24 09:40:00,52.19,52.23,52.13,52.17,150708.0,44.1594,44.1932,44.1086,44.1424,150708.0
2017-03-24 09:50:00,52.18,52.18,52.11,52.14,101160.0,44.1509,44.1509,44.0917,44.1171,101160.0
2017-03-24 10:00:00,52.15,52.15,52.07,52.09,47430.0,44.1255,44.1255,44.0578,44.0748,47430.0
2017-03-24 10:10:00,52.09,52.13,52.05,52.1,57794.0,44.0748,44.1086,44.0409,44.0832,57794.0
2017-03-24 10:20:00,52.1,52.1,52.01,52.07,40576.0,44.0832,44.0832,44.0071,44.0578,40576.0
2017-03-24 10:30:00,52.08,52.11,52.02,52.02,53234.0,44.0663,44.0917,44.0155,44.0155,53234.0
2017-03-24 10:40:00,52.03,52.09,52.02,52.09,55004.0,44.024,44.0748,44.0155,44.0748,55004.0
2017-03-24 10:50:00,52.08,52.15,52.06,52.11,126982.0,44.0663,44.1255,44.0494,44.0917,126982.0
2017-03-24 11:00:00,52.12,52.13,52.07,52.08,71521.0,44.1001,44.1086,44.0578,44.0663,71521.0
2017-03-24 11:10:00,52.08,52.08,52.04,52.06,29262.0,44.0663,44.0663,44.0324,44.0494,29262.0
2017-03-24 11:20:00,52.06,52.07,52.0,52.0,22554.0,44.0494,44.0578,43.9986,43.9986,22554.0
2017-03-24 11:30:00,52.0,52.07,52.0,52.03,37646.0,43.9986,44.0578,43.9986,44.024,37646.0
2017-03-24 11:40:00,52.03,52.04,51.99,52.01,21782.0,44.024,44.0324,43.9901,44.0071,21782.0
2017-03-24 11:50:00,52.02,52.07,52.02,52.04,25454.0,44.0155,44.0578,44.0155,44.0324,25454.0
2017-03-24 12:00:00,52.04,52.08,52.04,52.07,47576.0,44.0324,44.0663,44.0324,44.0578,47576.0
2017-03-24 12:10:00,52.07,52.08,51.95,51.96,177840.0,44.0578,44.0663,43.9563,43.9648,177840.0
2017-03-24 12:20:00,51.94,51.97,51.87,51.94,494229.0,43.9478,43.9732,43.8886,43.9478,494229.0
2017-03-24 12:30:00,51.95,51.97,51.92,51.96,56062.0,43.9563,43.9732,43.9309,43.9648,56062.0
2017-03-24 12:40:00,51.95,51.98,51.94,51.95,76676.0,43.9563,43.9817,43.9478,43.9563,76676.0
2017-03-24 12:50:00,51.94,51.95,51.84,51.87,288319.0,43.9478,43.9563,43.8632,43.8886,288319.0
2017-03-24 13:00:00,51.87,51.9,51.8,51.82,66541.0,43.8886,43.914,43.8294,43.8463,66541.0
2017-03-24 13:10:00,51.82,51.85,51.79,51.83,45623.0,43.8463,43.8717,43.8209,43.8548,45623.0
2017-03-24 13:20:00,51.82,51.9,51.81,51.88,62557.0,43.8463,43.914,43.8378,43.8971,62557.0
2017-03-24 13:30:00,51.88,51.89,51.81,51.82,27846.0,43.8971,43.9055,43.8378,43.8463,27846.0
2017-03-24 13:40:00,51.82,51.85,51.8,51.83,23230.0,43.8463,43.8717,43.8294,43.8548,23230.0
2017-03-24 13:50:00,51.82,51.83,51.73,51.75,55568.0,43.8463,43.8548,43.7701,43.7871,55568.0
2017-03-24 14:00:00,51.76,51.79,51.73,51.74,85834.0,43.7955,43.8209,43.7701,43.7786,85834.0
2017-03-24 14:10:00,51.73,51.75,51.67,51.73,52351.0,43.7701,43.7871,43.7194,43.7701,52351.0
2017-03-24 14:20:00,51.73,51.74,51.7,51.71,43405.0,43.7701,43.7786,43.7448,43.7532,43405.0
2017-03-24 14:30:00,51.72,51.73,51.68,51.68,51295.0,43.7617,43.7701,43.7278,43.7278,51295.0
2017-03-24 14:40:00,51.68,51.68,51.59,51.62,101043.0,43.7278,43.7278,43.6517,43.6771,101043.0
2017-03-24 14:50:00,51.62,51.63,51.55,51.57,62206.0,43.6771,43.6855,43.6178,43.6348,62206.0
2017-03-24 15:00:00,51.58,51.59,51.49,51.55,119761.0,43.6432,43.6517,43.5671,43.6178,119761.0
2017-03-24 15:10:00,51.55,51.55,51.46,51.47,179199.0,43.6178,43.6178,43.5417,43.5502,179199.0
2017-03-24 15:20:00,51.48,51.55,51.47,51.54,206292.0,43.5586,43.6178,43.5502,43.6094,206292.0
2017-03-24 15:30:00,51.53,51.7,51.44,51.7,795876.0,43.6009,43.7448,43.5248,43.7448,795876.0
2017-03-24 15:40:00,51.69,51.76,51.55,51.59,820111.0,43.7363,43.7955,43.6178,43.6517,820111.0
2017-03-24 15:50:00,51.59,51.72,51.59,51.64,798074.0,43.6517,43.7617,43.6517,43.694,798074.0
2017-03-27 09:30:00,51.17,51.24,51.04,51.14,412142.0,43.2963,43.3555,43.1863,43.2709,412142.0
2017-03-27 09:40:00,51.14,51.25,51.07,51.21,506194.0,43.2709,43.364,43.2117,43.3302,506194.0
2017-03-27 09:50:00,51.22,51.32,51.18,51.22,146174.0,43.3386,43.4232,43.3048,43.3386,146174.0
2017-03-27 10:00:00,51.22,51.24,51.1,51.17,153638.0,43.3386,43.3555,43.2371,43.2963,153638.0
2017-03-27 10:10:00,51.17,51.26,51.17,51.2,171387.0,43.2963,43.3725,43.2963,43.3217,171387.0
2017-03-27 10:20:00,51.2,51.27,51.18,51.24,123778.0,43.3217,43.3809,43.3048,43.3555,123778.0
2017-03-27 10:30:00,51.24,51.35,51.24,51.28,74664.0,43.3555,43.4486,43.3555,43.3894,74664.0
2017-03-27 10:40:00,51.29,51.4,51.27,51.35,88653.0,43.3979,43.4909,43.3809,43.4486,88653.0
2017-03-27 10:50:00,51.35,51.47,51.33,51.47,199269.0,43.4486,43.5502,43.4317,43.5502,199269.0
2017-03-27 11:00:00,51.47,51.57,51.44,51.45,142202.0,43.5502,43.6348,43.5248,43.5332,142202.0
2017-03-27 11:10:00,51.44,51.51,51.43,51.46,37748.0,43.5248,43.584,43.5163,43.5417,37748.0
2017-03-27 11:20:00,51.46,51.51,51.43,51.51,79399.0,43.5417,43.584,43.5163,43.584,79399.0
2017-03-27 11:30:00,51.52,51.56,51.49,51.54,115724.0,43.5925,43.6263,43.5671,43.6094,115724.0
2017-03-27 11:40:00,51.55,51.59,51.54,51.54,99416.0,43.6178,43.6517,43.6094,43.6094,99416.0
2017-03-27 11:50:00,51.54,51.58,51.52,51.58,38380.0,43.6094,43.6432,43.5925,43.6432,38380.0
2017-03-27 12:00:00,51.58,51.68,51.57,51.62,41460.0,43.6432,43.7278,43.6348,43.6771,41460.0
2017-03-27 12:10:00,51.62,51.64,51.56,51.61,67986.0,43.6771,43.694,43.6263,43.6686,67986.0
2017-03-27 12:20:00,51.62,51.64,51.59,51.61,155886.0,43.6771,43.694,43.6517,43.6686,155886.0
2017-03-27 12:30:00,51.61,51.63,51.59,51.61,37690.0,43.6686,43.6855,43.6517,43.6686,37690.0
2017-03-27 12:40:00,51.61,51.65,51.6,51.64,53783.0,43.6686,43.7025,43.6602,43.694,53783.0
2017-03-27 12:50:00,51.64,51.69,51.64,51.67,67194.0,43.694,43.7363,43.694,43.7194,67194.0
2017-03-27 13:00:00,51.67,51.73,51.67,51.72,78215.0,43.7194,43.7701,43.7194,43.7617,78215.0
2017-03-27 13:10:00,51.72,51.72,51.69,51.69,31765.0,43.7617,43.7617,43.7363,43.7363,31765.0
2017-03-27 13:20:00,51.69,51.71,51.63,51.66,32243.0,43.7363,43.7532,43.6855,43.7109,32243.0
2017-03-27 13:30:00,51.66,51.67,51.63,51.63,20648.0,43.7109,43.7194,43.6855,43.6855,20648.0
2017-03-27 13:40:00,51.63,51.67,51.63,51.64,51377.0,43.6855,43.7194,43.6855,43.694,51377.0
2017-03-27 13:50:00,51.65,51.67,51.62,51.66,26082.0,43.7025,43.7194,43.6771,43.7109,26082.0
2017-03-27 14:00:00,51.66,51.72,51.66,51.71,26947.0,43.7109,43.7617,43.7109,43.7532,26947.0
2017-03-27 14:10:00,51.71,51.71,51.59,51.62,110524.0,43.7532,43.7532,43.6517,43.6771,110524.0
2017-03-27 14:20:00,51.61,51.66,51.6,51.66,75468.0,43.6686,43.7109,43.6602,43.7109,75468.0
2017-03-27 14:30:00,51.66,51.68,51.63,51.66,30647.0,43.7109,43.7278,43.6855,43.7109,30647.0
2017-03-27 14:40:00,51.66,51.74,51.65,51.73,60823.0,43.7109,43.7786,43.7025,43.7701,60823.0
2017-03-27 14:50:00,51.73,51.8,51.71,51.78,53678.0,43.7701,43.8294,43.7532,43.8125,53678.0
2017-03-27 15:00:00,51.78,51.81,51.76,51.81,38878.0,43.8125,43.8378,43.7955,43.8378,38878.0
2017-03-27 15:10:00,51.8,51.84,51.79,51.83,20785.0,43.8294,43.8632,43.8209,43.8548,20785.0
2017-03-27 15:20:00,51.83,51.83,51.78,51.79,41931.0,43.8548,43.8548,43.8125,43.8209,41931.0
2017-03-27 15:30:00,51.8,51.84,51.77,51.84,74595.0,43.8294,43.8632,43.804,43.8632,74595.0
2017-03-27 15:40:00,51.84,51.87,51.82,51.83,165199.0,43.8632,43.8886,43.8463,43.8548,165199.0
2017-03-27 15:50:00,51.83,51.85,51.78,51.8,315327.0,43.8548,43.8717,43.8125,43.8294,315327.0
2017-03-28 09:30:00,51.84,52.01,51.71,52.0,516612.0,43.8632,44.0071,43.7532,43.9986,516612.0
2017-03-28 09:40:00,52.0,52.03,51.91,51.96,215057.0,43.9986,44.024,43.9225,43.9648,215057.0
2017-03-28 09:50:00,51.96,51.98,51.85,51.87,95274.0,43.9648,43.9817,43.8717,43.8886,95274.0
2017-03-28 10:00:00,51.87,51.99,51.87,51.93,178552.0,43.8886,43.9901,43.8886,43.9394,178552.0
2017-03-28 10:10:00,51.93,51.96,51.87,51.93,71008.0,43.9394,43.9648,43.8886,43.9394,71008.0
2017-03-28 10:20:00,51.93,52.01,51.89,52.0,76129.0,43.9394,44.0071,43.9055,43.9986,76129.0
2017-03-28 10:30:00,52.0,52.06,51.99,52.06,32080.0,43.9986,44.0494,43.9901,44.0494,32080.0
2017-03-28 10:40:00,52.06,52.1,52.04,52.1,46776.0,44.0494,44.0832,44.0324,44.0832,46776.0
2017-03-28 10:50:00,52.1,52.2,52.09,52.2,43555.0,44.0832,44.1678,44.0748,44.1678,43555.0
2017-03-28 11:00:00,52.2,52.28,52.19,52.28,53499.0,44.1678,44.2355,44.1594,44.2355,53499.0
2017-03-28 11:10:00,52.28,52.31,52.26,52.26,98616.0,44.2355,44.2609,44.2186,44.2186,98616.0
2017-03-28 11:20:00,52.25,52.28,52.23,52.28,61137.0,44.2101,44.2355,44.1932,44.2355,61137.0
2017-03-28 11:30:00,52.28,52.29,52.16,52.17,48576.0,44.2355,44.244,44.134,44.1424,48576.0
2017-03-28 11:40:00,52.17,52.29,52.17,52.28,90409.0,44.1424,44.244,44.1424,44.2355,90409.0
2017-03-28 11:50:00,52.29,52.31,52.24,52.24,37782.0,44.244,44.2609,44.2017,44.2017,37782.0
2017-03-28 12:00:00,52.23,52.31,52.23,52.29,22691.0,44.1932,44.2609,44.1932,44.244,22691.0
2017-03-28 12:10:00,52.29,52.31,52.25,52.26,40397.0,44.244,44.2609,44.2101,44.2186,40397.0
2017-03-28 12:20:00,52.26,52.29,52.26,52.28,9983.0,44.2186,44.244,44.2186,44.2355,9983.0
2017-03-28 12:30:00,52.29,52.35,52.28,52.34,36618.0,44.244,44.2947,44.2355,44.2863,36618.0
2017-03-28 12:40:00,52.35,52.38,52.33,52.35,36964.0,44.2947,44.3201,44.2778,44.2947,36964.0
2017-03-28 12:50:00,52.34,52.35,52.28,52.3,75212.0,44.2863,44.2947,44.2355,44.2524,75212.0
2017-03-28 13:00:00,52.31,52.36,52.31,52.36,71263.0,44.2609,44.3032,44.2609,44.3032,71263.0
2017-03-28 13:10:00,52.36,52.42,52.36,52.41,40909.0,44.3032,44.354,44.3032,44.3455,40909.0
2017-03-28 13:20:00,52.41,52.42,52.39,52.41,32035.0,44.3455,44.354,44.3286,44.3455,32035.0
2017-03-28 13:30:00,52.42,52.45,52.4,52.44,34093.0,44.354,44.3794,44.3371,44.3709,34093.0
2017-03-28 13:40:00,52.44,52.48,52.44,52.46,35336.0,44.3709,44.4047,44.3709,44.3878,35336.0
2017-03-28 13:50:00,52.46,52.52,52.45,52.51,144477.0,44.3878,44.4386,44.3794,44.4301,144477.0
2017-03-28 14:00:00,52.5,52.52,52.45,52.47,73553.0,44.4217,44.4386,44.3794,44.3963,73553.0
2017-03-28 14:10:00,52.47,52.51,52.46,52.48,40791.0,44.3963,44.4301,44.3878,44.4047,40791.0
2017-03-28 14:20:00,52.47,52.54,52.47,52.51,40507.0,44.3963,44.4555,44.3963,44.4301,40507.0
2017-03-28 14:30:00,52.51,52.53,52.47,52.53,77375.0,44.4301,44.447,44.3963,44.447,77375.0
2017-03-28 14:40:00,52.54,52.55,52.5,52.5,122136.0,44.4555,44.464,44.4217,44.4217,122136.0
2017-03-28 14:50:00,52.5,52.51,52.46,52.46,82773.0,44.4217,44.4301,44.3878,44.3878,82773.0
2017-03-28 15:00:00,52.45,52.51,52.44,52.46,65291.0,44.3794,44.4301,44.3709,44.3878,65291.0
2017-03-28 15:10:00,52.46,52.47,52.39,52.4,70116.0,44.3878,44.3963,44.3286,44.3371,70116.0
2017-03-28 15:20:00,52.39,52.41,52.35,52.41,136111.0,44.3286,44.3455,44.2947,44.3455,136111.0
2017-03-28 15:30:00,52.41,52.43,52.38,52.43,93564.0,44.3455,44.3624,44.3201,44.3624,93564.0
2017-03-28 15:40:00,52.43,52.45,52.37,52.4,119638.0,44.3624,44.3794,44.3117,44.3371,119638.0
2017-03-28 15:50:00,52.39,52.41,52.35,52.36,561373.0,44.3286,44.3455,44.2947,44.3032,561373.0
2017-03-29 09:30:00,52.32,52.36,52.24,52.32,241221.0,44.2694,44.3032,44.2017,44.2694,241221.0
2017-03-29 09:40:00,52.32,52.37,52.24,52.26,122739.0,44.2694,44.3117,44.2017,44.2186,122739.0
2017-03-29 09:50:00,52.26,52.33,52.23,52.32,266848.0,44.2186,44.2778,44.1932,44.2694,266848.0
2017-03-29 10:00:00,52.32,52.33,52.24,52.25,295689.0,44.2694,44.2778,44.2017,44.2101,295689.0
2017-03-29 10:10:00,52.25,52.31,52.23,52.3,84993.0,44.2101,44.2609,44.1932,44.2524,84993.0
2017-03-29 10:20:00,52.3,52.33,52.28,52.33,41551.0,44.2524,44.2778,44.2355,44.2778,41551.0
2017-03-29 10:30:00,52.34,52.48,52.34,52.47,148382.0,44.2863,44.4047,44.2863,44.3963,148382.0
2017-03-29 10:40:00,52.48,52.55,52.47,52.54,58339.0,44.4047,44.464,44.3963,44.4555,58339.0
2017-03-29 10:50:00,52.54,52.54,52.5,52.54,26246.0,44.4555,44.4555,44.4217,44.4555,26246.0
2017-03-29 11:00:00,52.53,52.54,52.44,52.45,37270.0,44.447,44.4555,44.3709,44.3794,37270.0
2017-03-29 11:10:00,52.45,52.46,52.43,52.44,27593.0,44.3794,44.3878,44.3624,44.3709,27593.0
2017-03-29 11:20:00,52.44,52.5,52.44,52.48,30846.0,44.3709,44.4217,44.3709,44.4047,30846.0
2017-03-29 11:30:00,52.47,52.47,52.36,52.36,31038.0,44.3963,44.3963,44.3032,44.3032,31038.0
2017-03-29 11:40:00,52.35,52.41,52.35,52.41,54972.0,44.2947,44.3455,44.2947,44.3455,54972.0
2017-03-29 11:50:00,52.41,52.43,52.38,52.42,35727.0,44.3455,44.3624,44.3201,44.354,35727.0
2017-03-29 12:00:00,52.43,52.45,52.38,52.38,138354.0,44.3624,44.3794,44.3201,44.3201,138354.0
2017-03-29 12:10:00,52.38,52.42,52.36,52.4,40110.0,44.3201,44.354,44.3032,44.3371,40110.0
2017-03-29 12:20:00,52.4,52.42,52.37,52.38,19084.0,44.3371,44.354,44.3117,44.3201,19084.0
2017-03-29 12:30:00,52.38,52.38,52.34,52.37,24007.0,44.3201,44.3201,44.2863,44.3117,24007.0
2017-03-29 12:40:00,52.36,52.38,52.35,52.37,18300.0,44.3032,44.3201,44.2947,44.3117,18300.0
2017-03-29 12:50:00,52.36,52.39,52.34,52.34,20136.0,44.3032,44.3286,44.2863,44.2863,20136.0
2017-03-29 13:00:00,52.34,52.36,52.32,52.35,21165.0,44.2863,44.3032,44.2694,44.2947,21165.0
2017-03-29 13:10:00,52.34,52.39,52.34,52.38,20230.0,44.2863,44.3286,44.2863,44.3201,20230.0
2017-03-29 13:20:00,52.39,52.43,52.39,52.42,36338.0,44.3286,44.3624,44.3286,44.354,36338.0
2017-03-29 13:30:00,52.42,52.45,52.41,52.44,79072.0,44.354,44.3794,44.3455,44.3709,79072.0
2017-03-29 13:40:00,52.44,52.47,52.44,52.46,44288.0,44.3709,44.3963,44.3709,44.3878,44288.0
2017-03-29 13:50:00,52.46,52.46,52.44,52.45,13550.0,44.3878,44.3878,44.3709,44.3794,13550.0
2017-03-29 14:00:00,52.45,52.45,52.4,52.41,40210.0,44.3794,44.3794,44.3371,44.3455,40210.0
2017-03-29 14:10:00,52.41,52.47,52.41,52.46,33079.0,44.3455,44.3963,44.3455,44.3878,33079.0
2017-03-29 14:20:00,52.46,52.49,52.45,52.48,17894.0,44.3878,44.4132,44.3794,44.4047,17894.0
2017-03-29 14:30:00,52.48,52.49,52.45,52.46,32763.0,44.4047,44.4132,44.3794,44.3878,32763.0
2017-03-29 14:40:00,52.48,52.48,52.45,52.46,27478.0,44.4047,44.4047,44.3794,44.3878,27478.0
2017-03-29 14:50:00,52.46,52.48,52.45,52.47,32322.0,44.3878,44.4047,44.3794,44.3963,32322.0
2017-03-29 15:00:00,52.47,52.48,52.44,52.46,32699.0,44.3963,44.4047,44.3709,44.3878,32699.0
2017-03-29 15:10:00,52.45,52.46,52.4,52.41,54360.0,44.3794,44.3878,44.3371,44.3455,54360.0
2017-03-29 15:20:00,52.41,52.46,52.41,52.43,30066.0,44.3455,44.3878,44.3455,44.3624,30066.0
2017-03-29 15:30:00,52.44,52.45,52.42,52.44,60676.0,44.3709,44.3794,44.354,44.3709,60676.0
2017-03-29 15:40:00,52.44,52.44,52.37,52.39,77546.0,44.3709,44.3709,44.3117,44.3286,77546.0
2017-03-29 15:50:00,52.38,52.43,52.38,52.42,475347.0,44.3201,44.3624,44.3201,44.354,475347.0
2017-03-30 09:30:00,52.38,52.49,52.36,52.48,195227.0,44.3201,44.4132,44.3032,44.4047,195227.0
2017-03-30 09:40:00,52.47,52.52,52.42,52.47,137264.0,44.3963,44.4386,44.354,44.3963,137264.0
2017-03-30 09:50:00,52.47,52.51,52.4,52.49,78896.0,44.3963,44.4301,44.3371,44.4132,78896.0
2017-03-30 10:00:00,52.48,52.53,52.46,52.48,44954.0,44.4047,44.447,44.3878,44.4047,44954.0
2017-03-30 10:10:00,52.49,52.58,52.48,52.57,33167.0,44.4132,44.4894,44.4047,44.4809,33167.0
2017-03-30 10:20:00,52.57,52.59,52.53,52.58,37349.0,44.4809,44.4978,44.447,44.4894,37349.0
2017-03-30 10:30:00,52.59,52.65,52.57,52.64,38675.0,44.4978,44.5486,44.4809,44.5401,38675.0
2017-03-30 10:40:00,52.64,52.67,52.63,52.64,35899.0,44.5401,44.5655,44.5317,44.5401,35899.0
2017-03-30 10:50:00,52.64,52.68,52.6,52.68,218203.0,44.5401,44.574,44.5063,44.574,218203.0
2017-03-30 11:00:00,52.68,52.7,52.64,52.65,43622.0,44.574,44.5909,44.5401,44.5486,43622.0
2017-03-30 11:10:00,52.65,52.67,52.64,52.66,80407.0,44.5486,44.5655,44.5401,44.557,80407.0
2017-03-30 11:20:00,52.67,52.67,52.62,52.62,101193.0,44.5655,44.5655,44.5232,44.5232,101193.0
2017-03-30 11:30:00,52.63,52.64,52.57,52.57,150145.0,44.5317,44.5401,44.4809,44.4809,150145.0
2017-03-30 11:40:00,52.58,52.58,52.51,52.55,117117.0,44.4894,44.4894,44.4301,44.464,117117.0
2017-03-30 11:50:00,52.54,52.56,52.51,52.51,39847.0,44.4555,44.4724,44.4301,44.4301,39847.0
2017-03-30 12:00:00,52.51,52.52,52.44,52.46,46297.0,44.4301,44.4386,44.3709,44.3878,46297.0
2017-03-30 12:10:00,52.45,52.47,52.42,52.47,21538.0,44.3794,44.3963,44.354,44.3963,21538.0
2017-03-30 12:20:00,52.47,52.47,52.42,52.44,22785.0,44.3963,44.3963,44.354,44.3709,22785.0
2017-03-30 12:30:00,52.45,52.47,52.4,52.42,24167.0,44.3794,44.3963,44.3371,44.354,24167.0
2017-03-30 12:40:00,52.41,52.44,52.4,52.43,42693.0,44.3455,44.3709,44.3371,44.3624,42693.0
2017-03-30 12:50:00,52.43,52.45,52.41,52.44,32388.0,44.3624,44.3794,44.3455,44.3709,32388.0
2017-03-30 13:00:00,52.45,52.47,52.43,52.47,29583.0,44.3794,44.3963,44.3624,44.3963,29583.0
2017-03-30 13:10:00,52.47,52.51,52.47,52.51,17815.0,44.3963,44.4301,44.3963,44.4301,17815.0
2017-03-30 13:20:00,52.51,52.52,52.48,52.48,21701.0,44.4301,44.4386,44.4047,44.4047,21701.0
2017-03-30 13:30:00,52.49,52.53,52.47,52.53,20769.0,44.4132,44.447,44.3963,44.447,20769.0
2017-03-30 13:40:00,52.53,52.55,52.52,52.54,35651.0,44.447,44.464,44.4386,44.4555,35651.0
2017-03-30 13:50:00,52.54,52.55,52.52,52.53,24032.0,44.4555,44.464,44.4386,44.447,24032.0
2017-03-30 14:00:00,52.53,52.55,52.52,52.55,36556.0,44.447,44.464,44.4386,44.464,36556.0
2017-03-30 14:10:00,52.55,52.57,52.53,52.56,34769.0,44.464,44.4809,44.447,44.4724,34769.0
2017-03-30 14:20:00,52.56,52.57,52.54,52.56,38531.0,44.4724,44.4809,44.4555,44.4724,38531.0
2017-03-30 14:30:00,52.56,52.6,52.55,52.56,44397.0,44.4724,44.5063,44.464,44.4724,44397.0
2017-03-30 14:40:00,52.56,52.57,52.5,52.53,90810.0,44.4724,44.4809,44.4217,44.447,90810.0
2017-03-30 14:50:00,52.53,52.55,52.49,52.51,71946.0,44.447,44.464,44.4132,44.4301,71946.0
2017-03-30 15:00:00,52.52,52.54,52.51,52.52,33284.0,44.4386,44.4555,44.4301,44.4386,33284.0
2017-03-30 15:10:00,52.52,52.52,52.5,52.5,164580.0,44.4386,44.4386,44.4217,44.4217,164580.0
2017-03-30 15:20:00,52.51,52.54,52.5,52.52,70295.0,44.4301,44.4555,44.4217,44.4386,70295.0
2017-03-30 15:30:00,52.51,52.53,52.5,52.51,84636.0,44.4301,44.447,44.4217,44.4301,84636.0
2017-03-30 15:40:00,52.51,52.51,52.43,52.44,124498.0,44.4301,44.4301,44.3624,44.3709,124498.0
2017-03-30 15:50:00,52.44,52.45,52.41,52.43,371831.0,44.3709,44.3794,44.3455,44.3624,371831.0
2017-03-31 09:30:00,52.46,52.46,52.36,52.45,180344.0,44.3878,44.3878,44.3032,44.3794,180344.0
2017-03-31 09:40:00,52.46,52.49,52.43,52.46,47097.0,44.3878,44.4132,44.3624,44.3878,47097.0
2017-03-31 09:50:00,52.46,52.49,52.41,52.44,40575.0,44.3878,44.4132,44.3455,44.3709,40575.0
2017-03-31 10:00:00,52.45,52.53,52.45,52.52,157089.0,44.3794,44.447,44.3794,44.4386,157089.0
2017-03-31 10:10:00,52.52,52.56,52.5,52.54,42370.0,44.4386,44.4724,44.4217,44.4555,42370.0
2017-03-31 10:20:00,52.54,52.57,52.48,52.52,34012.0,44.4555,44.4809,44.4047,44.4386,34012.0
2017-03-31 10:30:00,52.52,52.59,52.52,52.58,29023.0,44.4386,44.4978,44.4386,44.4894,29023.0
2017-03-31 10:40:00,52.57,52.59,52.54,52.58,28722.0,44.4809,44.4978,44.4555,44.4894,28722.0
2017-03-31 10:50:00,52.59,52.62,52.58,52.59,27055.0,44.4978,44.5232,44.4894,44.4978,27055.0
2017-03-31 11:00:00,52.58,52.61,52.57,52.59,43594.0,44.4894,44.5147,44.4809,44.4978,43594.0
2017-03-31 11:10:00,52.59,52.6,52.56,52.58,34485.0,44.4978,44.5063,44.4724,44.4894,34485.0
2017-03-31 11:20:00,52.59,52.61,52.58,52.59,25022.0,44.4978,44.5147,44.4894,44.4978,25022.0
2017-03-31 11:30:00,52.6,52.6,52.56,52.58,34669.0,44.5063,44.5063,44.4724,44.4894,34669.0
2017-03-31 11:40:00,52.58,52.6,52.57,52.6,12066.0,44.4894,44.5063,44.4809,44.5063,12066.0
2017-03-31 11:50:00,52.6,52.6,52.56,52.58,66949.0,44.5063,44.5063,44.4724,44.4894,66949.0
2017-03-31 12:00:00,52.57,52.62,52.56,52.62,73785.0,44.4809,44.5232,44.4724,44.5232,73785.0
2017-03-31 12:10:00,52.62,52.63,52.6,52.62,40180.0,44.5232,44.5317,44.5063,44.5232,40180.0
2017-03-31 12:20:00,52.63,52.64,52.6,52.62,36330.0,44.5317,44.5401,44.5063,44.5232,36330.0
2017-03-31 12:30:00,52.62,52.64,52.6,52.61,38424.0,44.5232,44.5401,44.5063,44.5147,38424.0
2017-03-31 12:40:00,52.61,52.62,52.58,52.59,46085.0,44.5147,44.5232,44.4894,44.4978,46085.0
2017-03-31 12:50:00,52.6,52.62,52.59,52.62,21612.0,44.5063,44.5232,44.4978,44.5232,21612.0
2017-03-31 13:00:00,52.62,52.65,52.6,52.64,60169.0,44.5232,44.5486,44.5063,44.5401,60169.0
2017-03-31 13:10:00,52.65,52.68,52.64,52.68,38201.0,44.5486,44.574,44.5401,44.574,38201.0
2017-03-31 13:20:00,52.68,52.68,52.65,52.68,32898.0,44.574,44.574,44.5486,44.574,32898.0
2017-03-31 13:30:00,52.68,52.7,52.65,52.65,48907.0,44.574,44.5909,44.5486,44.5486,48907.0
2017-03-31 13:40:00,52.66,52.67,52.63,52.64,38178.0,44.557,44.5655,44.5317,44.5401,38178.0
2017-03-31 13:50:00,52.63,52.64,52.59,52.59,52641.0,44.5317,44.5401,44.4978,44.4978,52641.0
2017-03-31 14:00:00,52.59,52.59,52.56,52.58,54050.0,44.4978,44.4978,44.4724,44.4894,54050.0
2017-03-31 14:10:00,52.59,52.59,52.49,52.53,96124.0,44.4978,44.4978,44.4132,44.447,96124.0
2017-03-31 14:20:00,52.53,52.57,52.53,52.55,73352.0,44.447,44.4809,44.447,44.464,73352.0
2017-03-31 14:30:00,52.54,52.58,52.53,52.56,75386.0,44.4555,44.4894,44.447,44.4724,75386.0
2017-03-31 14:40:00,52.56,52.57,52.5,52.53,45111.0,44.4724,44.4809,44.4217,44.447,45111.0
2017-03-31 14:50:00,52.52,52.55,52.51,52.52,154487.0,44.4386,44.464,44.4301,44.4386,154487.0
2017-03-31 15:00:00,52.51,52.56,52.51,52.55,126661.0,44.4301,44.4724,44.4301,44.464,126661.0
2017-03-31 15:10:00,52.55,52.56,52.51,52.53,88669.0,44.464,44.4724,44.4301,44.447,88669.0
2017-03-31 15:20:00,52.53,52.57,52.52,52.54,195596.0,44.447,44.4809,44.4386,44.4555,195596.0
2017-03-31 15:30:00,52.54,52.63,52.54,52.59,161598.0,44.4555,44.5317,44.4555,44.4978,161598.0
2017-03-31 15:40:00,52.58,52.58,52.45,52.48,287963.0,44.4894,44.4894,44.3794,44.4047,287963.0
2017-03-31 15:50:00,52.47,52.49,52.39,52.4,739557.0,44.3963,44.4132,44.3286,44.3371,739557.0
2017-04-03 09:30:00,52.43,52.65,52.43,52.6,442280.0,44.3624,44.5486,44.3624,44.5063,442280.0
2017-04-03 09:40:00,52.59,52.6,52.5,52.5,91775.0,44.4978,44.5063,44.4217,44.4217,91775.0
2017-04-03 09:50:00,52.51,52.54,52.36,52.38,41657.0,44.4301,44.4555,44.3032,44.3201,41657.0
2017-04-03 10:00:00,52.37,52.38,52.2,52.23,279070.0,44.3117,44.3201,44.1678,44.1932,279070.0
2017-04-03 10:10:00,52.22,52.23,52.15,52.21,152461.0,44.1847,44.1932,44.1255,44.1763,152461.0
2017-04-03 10:20:00,52.22,52.27,52.21,52.27,42015.0,44.1847,44.2271,44.1763,44.2271,42015.0
2017-04-03 10:30:00,52.26,52.28,52.25,52.28,43272.0,44.2186,44.2355,44.2101,44.2355,43272.0
2017-04-03 10:40:00,52.27,52.28,52.17,52.19,47899.0,44.2271,44.2355,44.1424,44.1594,47899.0
2017-04-03 10:50:00,52.18,52.19,51.97,51.97,226080.0,44.1509,44.1594,43.9732,43.9732,226080.0
2017-04-03 11:00:00,51.97,52.03,51.89,51.94,112730.0,43.9732,44.024,43.9055,43.9478,112730.0
2017-04-03 11:10:00,51.94,52.05,51.94,51.99,79126.0,43.9478,44.0409,43.9478,43.9901,79126.0
2017-04-03 11:20:00,51.98,52.02,51.95,51.96,52719.0,43.9817,44.0155,43.9563,43.9648,52719.0
2017-04-03 11:30:00,51.97,51.99,51.9,51.96,158783.0,43.9732,43.9901,43.914,43.9648,158783.0
2017-04-03 11:40:00,51.95,51.96,51.86,51.87,252045.0,43.9563,43.9648,43.8801,43.8886,252045.0
2017-04-03 11:50:00,51.87,51.92,51.85,51.89,149678.0,43.8886,43.9309,43.8717,43.9055,149678.0
2017-04-03 12:00:00,51.9,51.9,51.79,51.85,56375.0,43.914,43.914,43.8209,43.8717,56375.0
2017-04-03 12:10:00,51.84,51.9,51.84,51.87,64091.0,43.8632,43.914,43.8632,43.8886,64091.0
2017-04-03 12:20:00,51.87,51.96,51.86,51.96,92636.0,43.8886,43.9648,43.8801,43.9648,92636.0
2017-04-03 12:30:00,51.96,51.97,51.92,51.96,64774.0,43.9648,43.9732,43.9309,43.9648,64774.0
2017-04-03 12:40:00,51.96,51.99,51.94,51.98,20924.0,43.9648,43.9901,43.9478,43.9817,20924.0
2017-04-03 12:50:00,51.97,51.97,51.91,51.94,18555.0,43.9732,43.9732,43.9225,43.9478,18555.0
2017-04-03 13:00:00,51.94,52.0,51.93,51.97,28826.0,43.9478,43.9986,43.9394,43.9732,28826.0
2017-04-03 13:10:00,51.97,52.01,51.96,52.0,26250.0,43.9732,44.0071,43.9648,43.9986,26250.0
2017-04-03 13:20:00,51.99,52.0,51.94,51.95,29729.0,43.9901,43.9986,43.9478,43.9563,29729.0
2017-04-03 13:30:00,51.95,51.96,51.89,51.9,27808.0,43.9563,43.9648,43.9055,43.914,27808.0
2017-04-03 13:40:00,51.89,51.91,51.86,51.87,35031.0,43.9055,43.9225,43.8801,43.8886,35031.0
2017-04-03 13:50:00,51.86,51.9,51.85,51.89,39747.0,43.8801,43.914,43.8717,43.9055,39747.0
2017-04-03 14:00:00,51.89,51.91,51.88,51.91,69299.0,43.9055,43.9225,43.8971,43.9225,69299.0
2017-04-03 14:10:00,51.91,51.92,51.83,51.85,29108.0,43.9225,43.9309,43.8548,43.8717,29108.0
2017-04-03 14:20:00,51.84,51.89,51.81,51.89,68606.0,43.8632,43.9055,43.8378,43.9055,68606.0
2017-04-03 14:30:00,51.89,51.94,51.89,51.89,30649.0,43.9055,43.9478,43.9055,43.9055,30649.0
2017-04-03 14:40:00,51.9,52.01,51.9,51.99,93077.0,43.914,44.0071,43.914,43.9901,93077.0
2017-04-03 14:50:00,51.98,52.0,51.95,51.98,32347.0,43.9817,43.9986,43.9563,43.9817,32347.0
2017-04-03 15:00:00,51.98,52.02,51.95,51.98,63814.0,43.9817,44.0155,43.9563,43.9817,63814.0
2017-04-03 15:10:00,51.98,52.09,51.98,52.05,109150.0,43.9817,44.0748,43.9817,44.0409,109150.0
2017-04-03 15:20:00,52.05,52.15,52.05,52.15,41540.0,44.0409,44.1255,44.0409,44.1255,41540.0
2017-04-03 15:30:00,52.15,52.2,52.09,52.2,225915.0,44.1255,44.1678,44.0748,44.1678,225915.0
2017-04-03 15:40:00,52.2,52.23,52.17,52.21,227650.0,44.1678,44.1932,44.1424,44.1763,227650.0
2017-04-03 15:50:00,52.21,52.22,52.17,52.19,595486.0,44.1763,44.1847,44.1424,44.1594,595486.0
2017-04-04 09:30:00,52.17,52.29,52.15,52.16,228805.0,44.1424,44.244,44.1255,44.134,228805.0
2017-04-04 09:40:00,52.19,52.26,52.17,52.22,74755.0,44.1594,44.2186,44.1424,44.1847,74755.0
2017-04-04 09:50:00,52.22,52.24,52.21,52.22,37214.0,44.1847,44.2017,44.1763,44.1847,37214.0
2017-04-04 10:00:00,52.23,52.24,52.06,52.09,496513.0,44.1932,44.2017,44.0494,44.0748,496513.0
2017-04-04 10:10:00,52.1,52.1,52.03,52.03,34116.0,44.0832,44.0832,44.024,44.024,34116.0
2017-04-04 10:20:00,52.04,52.13,52.04,52.1,26480.0,44.0324,44.1086,44.0324,44.0832,26480.0
2017-04-04 10:30:00,52.1,52.21,52.09,52.18,56755.0,44.0832,44.1763,44.0748,44.1509,56755.0
2017-04-04 10:40:00,52.18,52.19,52.1,52.11,38160.0,44.1509,44.1594,44.0832,44.0917,38160.0
2017-04-04 10:50:00,52.1,52.15,52.1,52.14,198919.0,44.0832,44.1255,44.0832,44.1171,198919.0
2017-04-04 11:00:00,52.14,52.2,52.14,52.2,43266.0,44.1171,44.1678,44.1171,44.1678,43266.0
2017-04-04 11:10:00,52.2,52.22,52.17,52.22,51602.0,44.1678,44.1847,44.1424,44.1847,51602.0
2017-04-04 11:20:00,52.22,52.31,52.22,52.25,160314.0,44.1847,44.2609,44.1847,44.2101,160314.0
2017-04-04 11:30:00,52.25,52.27,52.21,52.25,28978.0,44.2101,44.2271,44.1763,44.2101,28978.0
2017-04-04 11:40:00,52.25,52.25,52.22,52.24,82322.0,44.2101,44.2101,44.1847,44.2017,82322.0
2017-04-04 11:50:00,52.25,52.26,52.23,52.23,32819.0,44.2101,44.2186,44.1932,44.1932,32819.0
2017-04-04 12:00:00,52.23,52.23,52.18,52.22,33755.0,44.1932,44.1932,44.1509,44.1847,33755.0
2017-04-04 12:10:00,52.21,52.29,52.2,52.29,20706.0,44.1763,44.244,44.1678,44.244,20706.0
2017-04-04 12:20:00,52.29,52.29,52.23,52.25,18474.0,44.244,44.244,44.1932,44.2101,18474.0
2017-04-04 12:30:00,52.25,52.25,52.21,52.23,28793.0,44.2101,44.2101,44.1763,44.1932,28793.0
2017-04-04 12:40:00,52.22,52.23,52.19,52.21,18872.0,44.1847,44.1932,44.1594,44.1763,18872.0
2017-04-04 12:50:00,52.22,52.23,52.19,52.2,13761.0,44.1847,44.1932,44.1594,44.1678,13761.0
2017-04-04 13:00:00,52.2,52.23,52.19,52.23,17618.0,44.1678,44.1932,44.1594,44.1932,17618.0
2017-04-04 13:10:00,52.23,52.26,52.23,52.26,18884.0,44.1932,44.2186,44.1932,44.2186,18884.0
2017-04-04 13:20:00,52.26,52.29,52.26,52.27,68324.0,44.2186,44.244,44.2186,44.2271,68324.0
2017-04-04 13:30:00,52.27,52.29,52.26,52.29,20108.0,44.2271,44.244,44.2186,44.244,20108.0
2017-04-04 13:40:00,52.28,52.3,52.28,52.28,15325.0,44.2355,44.2524,44.2355,44.2355,15325.0
2017-04-04 13:50:00,52.28,52.28,52.25,52.27,15131.0,44.2355,44.2355,44.2101,44.2271,15131.0
2017-04-04 14:00:00,52.27,52.31,52.26,52.3,21554.0,44.2271,44.2609,44.2186,44.2524,21554.0
2017-04-04 14:10:00,52.3,52.31,52.28,52.29,16942.0,44.2524,44.2609,44.2355,44.244,16942.0
2017-04-04 14:20:00,52.29,52.34,52.29,52.32,28590.0,44.244,44.2863,44.244,44.2694,28590.0
2017-04-04 14:30:00,52.32,52.32,52.28,52.29,14236.0,44.2694,44.2694,44.2355,44.244,14236.0
2017-04-04 14:40:00,52.29,52.32,52.28,52.31,25065.0,44.244,44.2694,44.2355,44.2609,25065.0
2017-04-04 14:50:00,52.3,52.32,52.28,52.28,18018.0,44.2524,44.2694,44.2355,44.2355,18018.0
2017-04-04 15:00:00,52.28,52.3,52.28,52.3,15000.0,44.2355,44.2524,44.2355,44.2524,15000.0
2017-04-04 15:10:00,52.29,52.31,52.25,52.26,42672.0,44.244,44.2609,44.2101,44.2186,42672.0
2017-04-04 15:20:00,52.26,52.29,52.24,52.27,72434.0,44.2186,44.244,44.2017,44.2271,72434.0
2017-04-04 15:30:00,52.27,52.32,52.27,52.3,126981.0,44.2271,44.2694,44.2271,44.2524,126981.0
2017-04-04 15:40:00,52.3,52.38,52.29,52.38,140981.0,44.2524,44.3201,44.244,44.3201,140981.0
2017-04-04 15:50:00,52.37,52.42,52.35,52.39,503438.0,44.3117,44.354,44.2947,44.3286,503438.0
2017-04-05 09:30:00,52.56,52.67,52.56,52.65,341444.0,44.4724,44.5655,44.4724,44.5486,341444.0
2017-04-05 09:40:00,52.65,52.83,52.64,52.81,140274.0,44.5486,44.7009,44.5401,44.684,140274.0
2017-04-05 09:50:00,52.82,52.84,52.75,52.77,53286.0,44.6924,44.7093,44.6332,44.6501,53286.0
2017-04-05 10:00:00,52.77,52.9,52.74,52.87,193256.0,44.6501,44.7601,44.6247,44.7347,193256.0
2017-04-05 10:10:00,52.87,52.88,52.78,52.79,85766.0,44.7347,44.7432,44.6586,44.667,85766.0
2017-04-05 10:20:00,52.79,52.87,52.78,52.83,118972.0,44.667,44.7347,44.6586,44.7009,118972.0
2017-04-05 10:30:00,52.83,52.83,52.7,52.73,148744.0,44.7009,44.7009,44.5909,44.6163,148744.0
2017-04-05 10:40:00,52.74,52.79,52.73,52.75,104831.0,44.6247,44.667,44.6163,44.6332,104831.0
2017-04-05 10:50:00,52.74,52.8,52.71,52.74,143098.0,44.6247,44.6755,44.5994,44.6247,143098.0
2017-04-05 11:00:00,52.73,52.74,52.62,52.66,91050.0,44.6163,44.6247,44.5232,44.557,91050.0
2017-04-05 11:10:00,52.65,52.71,52.64,52.69,111779.0,44.5486,44.5994,44.5401,44.5824,111779.0
2017-04-05 11:20:00,52.69,52.7,52.64,52.67,161517.0,44.5824,44.5909,44.5401,44.5655,161517.0
2017-04-05 11:30:00,52.66,52.77,52.64,52.77,105406.0,44.557,44.6501,44.5401,44.6501,105406.0
2017-04-05 11:40:00,52.78,52.83,52.78,52.78,49526.0,44.6586,44.7009,44.6586,44.6586,49526.0
2017-04-05 11:50:00,52.79,52.82,52.77,52.78,20930.0,44.667,44.6924,44.6501,44.6586,20930.0
2017-04-05 12:00:00,52.79,52.84,52.78,52.82,21564.0,44.667,44.7093,44.6586,44.6924,21564.0
2017-04-05 12:10:00,52.82,52.86,52.8,52.84,143365.0,44.6924,44.7263,44.6755,44.7093,143365.0
2017-04-05 12:20:00,52.84,52.93,52.83,52.93,23117.0,44.7093,44.7855,44.7009,44.7855,23117.0
2017-04-05 12:30:00,52.93,52.94,52.86,52.88,15261.0,44.7855,44.794,44.7263,44.7432,15261.0
2017-04-05 12:40:00,52.88,52.9,52.87,52.89,25211.0,44.7432,44.7601,44.7347,44.7517,25211.0
2017-04-05 12:50:00,52.89,52.93,52.88,52.92,15485.0,44.7517,44.7855,44.7432,44.777,15485.0
2017-04-05 13:00:00,52.92,52.98,52.91,52.96,62278.0,44.777,44.8278,44.7686,44.8109,62278.0
2017-04-05 13:10:00,52.96,52.99,52.93,52.94,75080.0,44.8109,44.8363,44.7855,44.794,75080.0
2017-04-05 13:20:00,52.94,52.95,52.92,52.95,83623.0,44.794,44.8024,44.777,44.8024,83623.0
2017-04-05 13:30:00,52.95,52.97,52.93,52.94,36293.0,44.8024,44.8193,44.7855,44.794,36293.0
2017-04-05 13:40:00,52.94,52.95,52.9,52.94,23979.0,44.794,44.8024,44.7601,44.794,23979.0
2017-04-05 13:50:00,52.95,52.96,52.93,52.95,61280.0,44.8024,44.8109,44.7855,44.8024,61280.0
2017-04-05 14:00:00,52.95,52.95,52.84,52.87,163748.0,44.8024,44.8024,44.7093,44.7347,163748.0
2017-04-05 14:10:00,52.87,52.89,52.82,52.84,31687.0,44.7347,44.7517,44.6924,44.7093,31687.0
2017-04-05 14:20:00,52.84,52.87,52.83,52.85,17201.0,44.7093,44.7347,44.7009,44.7178,17201.0
2017-04-05 14:30:00,52.85,52.86,52.78,52.79,49335.0,44.7178,44.7263,44.6586,44.667,49335.0
2017-04-05 14:40:00,52.79,52.83,52.74,52.76,80988.0,44.667,44.7009,44.6247,44.6417,80988.0
2017-04-05 14:50:00,52.76,52.76,52.65,52.66,85760.0,44.6417,44.6417,44.5486,44.557,85760.0
2017-04-05 15:00:00,52.67,52.74,52.65,52.71,54194.0,44.5655,44.6247,44.5486,44.5994,54194.0
2017-04-05 15:10:00,52.7,52.7,52.57,52.58,167166.0,44.5909,44.5909,44.4809,44.4894,167166.0
2017-04-05 15:20:00,52.57,52.58,52.39,52.47,274069.0,44.4809,44.4894,44.3286,44.3963,274069.0
2017-04-05 15:30:00,52.46,52.47,52.33,52.44,181028.0,44.3878,44.3963,44.2778,44.3709,181028.0
2017-04-05 15:40:00,52.44,52.45,52.31,52.32,155076.0,44.3709,44.3794,44.2609,44.2694,155076.0
2017-04-05 15:50:00,52.31,52.45,52.31,52.36,836117.0,44.2609,44.3794,44.2609,44.3032,836117.0
2017-04-06 09:30:00,52.41,52.47,52.24,52.46,233615.0,44.3455,44.3963,44.2017,44.3878,233615.0
2017-04-06 09:40:00,52.46,52.49,52.38,52.43,166089.0,44.3878,44.4132,44.3201,44.3624,166089.0
2017-04-06 09:50:00,52.43,52.54,52.39,52.52,77571.0,44.3624,44.4555,44.3286,44.4386,77571.0
2017-04-06 10:00:00,52.52,52.56,52.49,52.52,46503.0,44.4386,44.4724,44.4132,44.4386,46503.0
2017-04-06 10:10:00,52.52,52.52,52.43,52.5,28966.0,44.4386,44.4386,44.3624,44.4217,28966.0
2017-04-06 10:20:00,52.5,52.61,52.5,52.59,49109.0,44.4217,44.5147,44.4217,44.4978,49109.0
2017-04-06 10:30:00,52.6,52.67,52.6,52.64,41705.0,44.5063,44.5655,44.5063,44.5401,41705.0
2017-04-06 10:40:00,52.63,52.63,52.53,52.58,98302.0,44.5317,44.5317,44.447,44.4894,98302.0
2017-04-06 10:50:00,52.58,52.59,52.53,52.53,149805.0,44.4894,44.4978,44.447,44.447,149805.0
2017-04-06 11:00:00,52.54,52.61,52.53,52.61,22650.0,44.4555,44.5147,44.447,44.5147,22650.0
2017-04-06 11:10:00,52.61,52.63,52.58,52.58,32645.0,44.5147,44.5317,44.4894,44.4894,32645.0
2017-04-06 11:20:00,52.59,52.64,52.58,52.61,43955.0,44.4978,44.5401,44.4894,44.5147,43955.0
2017-04-06 11:30:00,52.62,52.63,52.59,52.6,25152.0,44.5232,44.5317,44.4978,44.5063,25152.0
2017-04-06 11:40:00,52.6,52.63,52.58,52.61,9602.0,44.5063,44.5317,44.4894,44.5147,9602.0
2017-04-06 11:50:00,52.62,52.65,52.59,52.63,26169.0,44.5232,44.5486,44.4978,44.5317,26169.0
2017-04-06 12:00:00,52.65,52.66,52.6,52.6,26509.0,44.5486,44.557,44.5063,44.5063,26509.0
2017-04-06 12:10:00,52.6,52.62,52.59,52.61,11150.0,44.5063,44.5232,44.4978,44.5147,11150.0
2017-04-06 12:20:00,52.62,52.65,52.61,52.64,75886.0,44.5232,44.5486,44.5147,44.5401,75886.0
2017-04-06 12:30:00,52.65,52.67,52.59,52.6,73506.0,44.5486,44.5655,44.4978,44.5063,73506.0
2017-04-06 12:40:00,52.6,52.64,52.59,52.64,13398.0,44.5063,44.5401,44.4978,44.5401,13398.0
2017-04-06 12:50:00,52.63,52.66,52.62,52.66,28196.0,44.5317,44.557,44.5232,44.557,28196.0
2017-04-06 13:00:00,52.66,52.72,52.64,52.72,26401.0,44.557,44.6078,44.5401,44.6078,26401.0
2017-04-06 13:10:00,52.72,52.78,52.72,52.78,35841.0,44.6078,44.6586,44.6078,44.6586,35841.0
2017-04-06 13:20:00,52.78,52.81,52.77,52.8,20281.0,44.6586,44.684,44.6501,44.6755,20281.0
2017-04-06 13:30:00,52.81,52.84,52.78,52.78,71123.0,44.684,44.7093,44.6586,44.6586,71123.0
2017-04-06 13:40:00,52.78,52.79,52.75,52.76,35335.0,44.6586,44.667,44.6332,44.6417,35335.0
2017-04-06 13:50:00,52.76,52.77,52.69,52.71,31778.0,44.6417,44.6501,44.5824,44.5994,31778.0
2017-04-06 14:00:00,52.7,52.72,52.67,52.69,21478.0,44.5909,44.6078,44.5655,44.5824,21478.0
2017-04-06 14:10:00,52.68,52.69,52.66,52.68,15400.0,44.574,44.5824,44.557,44.574,15400.0
2017-04-06 14:20:00,52.68,52.69,52.63,52.64,28866.0,44.574,44.5824,44.5317,44.5401,28866.0
2017-04-06 14:30:00,52.64,52.67,52.63,52.65,38823.0,44.5401,44.5655,44.5317,44.5486,38823.0
2017-04-06 14:40:00,52.65,52.68,52.59,52.61,75941.0,44.5486,44.574,44.4978,44.5147,75941.0
2017-04-06 14:50:00,52.62,52.63,52.53,52.55,43445.0,44.5232,44.5317,44.447,44.464,43445.0
2017-04-06 15:00:00,52.55,52.58,52.52,52.58,29268.0,44.464,44.4894,44.4386,44.4894,29268.0
2017-04-06 15:10:00,52.59,52.64,52.58,52.64,54205.0,44.4978,44.5401,44.4894,44.5401,54205.0
2017-04-06 15:20:00,52.64,52.64,52.59,52.61,42410.0,44.5401,44.5401,44.4978,44.5147,42410.0
2017-04-06 15:30:00,52.6,52.63,52.55,52.62,131315.0,44.5063,44.5317,44.464,44.5232,131315.0
2017-04-06 15:40:00,52.62,52.65,52.57,52.6,134668.0,44.5232,44.5486,44.4809,44.5063,134668.0
2017-04-06 15:50:00,52.59,52.65,52.57,52.62,407659.0,44.4978,44.5486,44.4809,44.5232,407659.0
2017-04-07 09:30:00,52.49,52.67,52.47,52.65,134979.0,44.4132,44.5655,44.3963,44.5486,134979.0
2017-04-07 09:40:00,52.65,52.67,52.59,52.61,65676.0,44.5486,44.5655,44.4978,44.5147,65676.0
2017-04-07 09:50:00,52.61,52.65,52.44,52.46,221669.0,44.5147,44.5486,44.3709,44.3878,221669.0
2017-04-07 10:00:00,52.47,52.61,52.43,52.6,138246.0,44.3963,44.5147,44.3624,44.5063,138246.0
2017-04-07 10:10:00,52.61,52.7,52.59,52.7,60456.0,44.5147,44.5909,44.4978,44.5909,60456.0
2017-04-07 10:20:00,52.71,52.74,52.67,52.67,57529.0,44.5994,44.6247,44.5655,44.5655,57529.0
2017-04-07 10:30:00,52.68,52.72,52.63,52.72,37894.0,44.574,44.6078,44.5317,44.6078,37894.0
2017-04-07 10:40:00,52.71,52.72,52.63,52.64,86527.0,44.5994,44.6078,44.5317,44.5401,86527.0
2017-04-07 10:50:00,52.63,52.63,52.58,52.6,21141.0,44.5317,44.5317,44.4894,44.5063,21141.0
2017-04-07 11:00:00,52.6,52.64,52.55,52.55,69305.0,44.5063,44.5401,44.464,44.464,69305.0
2017-04-07 11:10:00,52.53,52.59,52.53,52.56,54805.0,44.447,44.4978,44.447,44.4724,54805.0
2017-04-07 11:20:00,52.57,52.67,52.55,52.62,36885.0,44.4809,44.5655,44.464,44.5232,36885.0
2017-04-07 11:30:00,52.62,52.63,52.57,52.58,52159.0,44.5232,44.5317,44.4809,44.4894,52159.0
2017-04-07 11:40:00,52.58,52.63,52.56,52.62,43347.0,44.4894,44.5317,44.4724,44.5232,43347.0
2017-04-07 11:50:00,52.62,52.69,52.61,52.67,22695.0,44.5232,44.5824,44.5147,44.5655,22695.0
2017-04-07 12:00:00,52.67,52.71,52.66,52.7,38456.0,44.5655,44.5994,44.557,44.5909,38456.0
2017-04-07 12:10:00,52.7,52.73,52.68,52.69,42277.0,44.5909,44.6163,44.574,44.5824,42277.0
2017-04-07 12:20:00,52.68,52.73,52.67,52.72,28832.0,44.574,44.6163,44.5655,44.6078,28832.0
2017-04-07 12:30:00,52.72,52.75,52.7,52.72,28217.0,44.6078,44.6332,44.5909,44.6078,28217.0
2017-04-07 12:40:00,52.71,52.75,52.71,52.75,23410.0,44.5994,44.6332,44.5994,44.6332,23410.0
2017-04-07 12:50:00,52.75,52.77,52.73,52.73,34192.0,44.6332,44.6501,44.6163,44.6163,34192.0
2017-04-07 13:00:00,52.72,52.72,52.67,52.7,36737.0,44.6078,44.6078,44.5655,44.5909,36737.0
2017-04-07 13:10:00,52.7,52.72,52.67,52.67,25552.0,44.5909,44.6078,44.5655,44.5655,25552.0
2017-04-07 13:20:00,52.67,52.71,52.62,52.7,108139.0,44.5655,44.5994,44.5232,44.5909,108139.0
2017-04-07 13:30:00,52.7,52.74,52.67,52.68,102806.0,44.5909,44.6247,44.5655,44.574,102806.0
2017-04-07 13:40:00,52.69,52.71,52.68,52.68,23415.0,44.5824,44.5994,44.574,44.574,23415.0
2017-04-07 13:50:00,52.69,52.71,52.65,52.67,34146.0,44.5824,44.5994,44.5486,44.5655,34146.0
2017-04-07 14:00:00,52.66,52.72,52.66,52.68,40191.0,44.557,44.6078,44.557,44.574,40191.0
2017-04-07 14:10:00,52.67,52.7,52.66,52.66,23854.0,44.5655,44.5909,44.557,44.557,23854.0
2017-04-07 14:20:00,52.67,52.7,52.66,52.66,15939.0,44.5655,44.5909,44.557,44.557,15939.0
2017-04-07 14:30:00,52.66,52.66,52.63,52.65,19790.0,44.557,44.557,44.5317,44.5486,19790.0
2017-04-07 14:40:00,52.64,52.66,52.6,52.64,62466.0,44.5401,44.557,44.5063,44.5401,62466.0
2017-04-07 14:50:00,52.64,52.64,52.58,52.59,29938.0,44.5401,44.5401,44.4894,44.4978,29938.0
2017-04-07 15:00:00,52.58,52.63,52.58,52.6,47028.0,44.4894,44.5317,44.4894,44.5063,47028.0
2017-04-07 15:10:00,52.6,52.63,52.58,52.61,42488.0,44.5063,44.5317,44.4894,44.5147,42488.0
2017-04-07 15:20:00,52.6,52.64,52.57,52.57,50172.0,44.5063,44.5401,44.4809,44.4809,50172.0
2017-04-07 15:30:00,52.57,52.58,52.53,52.58,67837.0,44.4809,44.4894,44.447,44.4894,67837.0
2017-04-07 15:40:00,52.59,52.59,52.54,52.55,85450.0,44.4978,44.4978,44.4555,44.464,85450.0
2017-04-07 15:50:00,52.55,52.62,52.54,52.58,287399.0,44.464,44.5232,44.4555,44.4894,287399.0
2017-04-10 09:30:00,52.59,52.62,52.55,52.59,113869.0,44.4978,44.5232,44.464,44.4978,113869.0
2017-04-10 09:40:00,52.59,52.65,52.58,52.59,36801.0,44.4978,44.5486,44.4894,44.4978,36801.0
2017-04-10 09:50:00,52.6,52.65,52.57,52.64,64480.0,44.5063,44.5486,44.4809,44.5401,64480.0
2017-04-10 10:00:00,52.64,52.69,52.63,52.67,59166.0,44.5401,44.5824,44.5317,44.5655,59166.0
2017-04-10 10:10:00,52.67,52.68,52.62,52.65,32046.0,44.5655,44.574,44.5232,44.5486,32046.0
2017-04-10 10:20:00,52.65,52.68,52.6,52.61,30358.0,44.5486,44.574,44.5063,44.5147,30358.0
2017-04-10 10:30:00,52.62,52.7,52.62,52.64,35987.0,44.5232,44.5909,44.5232,44.5401,35987.0
2017-04-10 10:40:00,52.64,52.65,52.6,52.61,37249.0,44.5401,44.5486,44.5063,44.5147,37249.0
2017-04-10 10:50:00,52.62,52.64,52.59,52.59,39932.0,44.5232,44.5401,44.4978,44.4978,39932.0
2017-04-10 11:00:00,52.59,52.62,52.58,52.59,20851.0,44.4978,44.5232,44.4894,44.4978,20851.0
2017-04-10 11:10:00,52.59,52.63,52.59,52.62,25723.0,44.4978,44.5317,44.4978,44.5232,25723.0
2017-04-10 11:20:00,52.62,52.65,52.61,52.62,37456.0,44.5232,44.5486,44.5147,44.5232,37456.0
2017-04-10 11:30:00,52.62,52.62,52.5,52.5,72175.0,44.5232,44.5232,44.4217,44.4217,72175.0
2017-04-10 11:40:00,52.5,52.52,52.45,52.52,38726.0,44.4217,44.4386,44.3794,44.4386,38726.0
2017-04-10 11:50:00,52.52,52.53,52.5,52.53,25011.0,44.4386,44.447,44.4217,44.447,25011.0
2017-04-10 12:00:00,52.54,52.56,52.5,52.5,31268.0,44.4555,44.4724,44.4217,44.4217,31268.0
2017-04-10 12:10:00,52.49,52.49,52.4,52.47,605671.0,44.4132,44.4132,44.3371,44.3963,605671.0
2017-04-10 12:20:00,52.46,52.51,52.45,52.49,60844.0,44.3878,44.4301,44.3794,44.4132,60844.0
2017-04-10 12:30:00,52.49,52.55,52.47,52.54,93146.0,44.4132,44.464,44.3963,44.4555,93146.0
2017-04-10 12:40:00,52.55,52.59,52.54,52.59,20521.0,44.464,44.4978,44.4555,44.4978,20521.0
2017-04-10 12:50:00,52.6,52.65,52.59,52.63,32142.0,44.5063,44.5486,44.4978,44.5317,32142.0
2017-04-10 13:00:00,52.63,52.64,52.6,52.62,47449.0,44.5317,44.5401,44.5063,44.5232,47449.0
2017-04-10 13:10:00,52.62,52.63,52.6,52.6,14390.0,44.5232,44.5317,44.5063,44.5063,14390.0
2017-04-10 13:20:00,52.6,52.61,52.58,52.59,14067.0,44.5063,44.5147,44.4894,44.4978,14067.0
2017-04-10 13:30:00,52.59,52.69,52.59,52.66,89480.0,44.4978,44.5824,44.4978,44.557,89480.0
2017-04-10 13:40:00,52.66,52.67,52.62,52.63,30447.0,44.557,44.5655,44.5232,44.5317,30447.0
2017-04-10 13:50:00,52.62,52.63,52.61,52.63,13403.0,44.5232,44.5317,44.5147,44.5317,13403.0
2017-04-10 14:00:00,52.63,52.64,52.56,52.59,48125.0,44.5317,44.5401,44.4724,44.4978,48125.0
2017-04-10 14:10:00,52.59,52.67,52.59,52.65,27177.0,44.4978,44.5655,44.4978,44.5486,27177.0
2017-04-10 14:20:00,52.65,52.68,52.63,52.63,62967.0,44.5486,44.574,44.5317,44.5317,62967.0
2017-04-10 14:30:00,52.63,52.66,52.62,52.64,172657.0,44.5317,44.557,44.5232,44.5401,172657.0
2017-04-10 14:40:00,52.64,52.75,52.62,52.73,159873.0,44.5401,44.6332,44.5232,44.6163,159873.0
2017-04-10 14:50:00,52.72,52.74,52.68,52.69,23590.0,44.6078,44.6247,44.574,44.5824,23590.0
2017-04-10 15:00:00,52.69,52.71,52.67,52.67,193137.0,44.5824,44.5994,44.5655,44.5655,193137.0
2017-04-10 15:10:00,52.68,52.71,52.67,52.69,89904.0,44.574,44.5994,44.5655,44.5824,89904.0
2017-04-10 15:20:00,52.68,52.68,52.6,52.62,123582.0,44.574,44.574,44.5063,44.5232,123582.0
2017-04-10 15:30:00,52.61,52.63,52.59,52.62,120075.0,44.5147,44.5317,44.4978,44.5232,120075.0
2017-04-10 15:40:00,52.62,52.62,52.56,52.56,62565.0,44.5232,44.5232,44.4724,44.4724,62565.0
2017-04-10 15:50:00,52.55,52.62,52.55,52.59,539019.0,44.464,44.5232,44.464,44.4978,539019.0
2017-04-11 09:30:00,52.44,52.56,52.34,52.38,525190.0,44.3709,44.4724,44.2863,44.3201,525190.0
2017-04-11 09:40:00,52.37,52.37,52.3,52.31,137014.0,44.3117,44.3117,44.2524,44.2609,137014.0
2017-04-11 09:50:00,52.3,52.36,52.26,52.35,72988.0,44.2524,44.3032,44.2186,44.2947,72988.0
2017-04-11 10:00:00,52.37,52.41,52.33,52.35,41868.0,44.3117,44.3455,44.2778,44.2947,41868.0
2017-04-11 10:10:00,52.35,52.37,52.22,52.26,69522.0,44.2947,44.3117,44.1847,44.2186,69522.0
2017-04-11 10:20:00,52.25,52.31,52.22,52.3,142489.0,44.2101,44.2609,44.1847,44.2524,142489.0
2017-04-11 10:30:00,52.3,52.3,52.16,52.27,130906.0,44.2524,44.2524,44.134,44.2271,130906.0
2017-04-11 10:40:00,52.27,52.27,52.16,52.23,62703.0,44.2271,44.2271,44.134,44.1932,62703.0
2017-04-11 10:50:00,52.22,52.25,52.16,52.25,444480.0,44.1847,44.2101,44.134,44.2101,444480.0
2017-04-11 11:00:00,52.25,52.29,52.19,52.27,172767.0,44.2101,44.244,44.1594,44.2271,172767.0
2017-04-11 11:10:00,52.27,52.29,52.18,52.25,75337.0,44.2271,44.244,44.1509,44.2101,75337.0
2017-04-11 11:20:00,52.24,52.25,52.17,52.19,141716.0,44.2017,44.2101,44.1424,44.1594,141716.0
2017-04-11 11:30:00,52.19,52.26,52.18,52.26,65288.0,44.1594,44.2186,44.1509,44.2186,65288.0
2017-04-11 11:40:00,52.26,52.26,52.19,52.24,65497.0,44.2186,44.2186,44.1594,44.2017,65497.0
2017-04-11 11:50:00,52.23,52.28,52.22,52.24,38659.0,44.1932,44.2355,44.1847,44.2017,38659.0
2017-04-11 12:00:00,52.25,52.25,52.17,52.21,205876.0,44.2101,44.2101,44.1424,44.1763,205876.0
2017-04-11 12:10:00,52.21,52.29,52.2,52.29,31944.0,44.1763,44.244,44.1678,44.244,31944.0
2017-04-11 12:20:00,52.29,52.35,52.28,52.34,56718.0,44.244,44.2947,44.2355,44.2863,56718.0
2017-04-11 12:30:00,52.34,52.37,52.33,52.36,28772.0,44.2863,44.3117,44.2778,44.3032,28772.0
2017-04-11 12:40:00,52.35,52.35,52.31,52.32,28292.0,44.2947,44.2947,44.2609,44.2694,28292.0
2017-04-11 12:50:00,52.32,52.39,52.32,52.37,39355.0,44.2694,44.3286,44.2694,44.3117,39355.0
2017-04-11 13:00:00,52.37,52.45,52.37,52.41,33810.0,44.3117,44.3794,44.3117,44.3455,33810.0
2017-04-11 13:10:00,52.41,52.43,52.4,52.41,33226.0,44.3455,44.3624,44.3371,44.3455,33226.0
2017-04-11 13:20:00,52.41,52.43,52.38,52.39,16583.0,44.3455,44.3624,44.3201,44.3286,16583.0
2017-04-11 13:30:00,52.39,52.45,52.37,52.44,68078.0,44.3286,44.3794,44.3117,44.3709,68078.0
2017-04-11 13:40:00,52.44,52.45,52.36,52.37,39893.0,44.3709,44.3794,44.3032,44.3117,39893.0
2017-04-11 13:50:00,52.38,52.42,52.38,52.42,21238.0,44.3201,44.354,44.3201,44.354,21238.0
2017-04-11 14:00:00,52.43,52.48,52.43,52.48,32604.0,44.3624,44.4047,44.3624,44.4047,32604.0
2017-04-11 14:10:00,52.48,52.49,52.39,52.43,67940.0,44.4047,44.4132,44.3286,44.3624,67940.0
2017-04-11 14:20:00,52.43,52.48,52.41,52.48,27717.0,44.3624,44.4047,44.3455,44.4047,27717.0
2017-04-11 14:30:00,52.46,52.49,52.44,52.46,40970.0,44.3878,44.4132,44.3709,44.3878,40970.0
2017-04-11 14:40:00,52.47,52.48,52.44,52.48,34695.0,44.3963,44.4047,44.3709,44.4047,34695.0
2017-04-11 14:50:00,52.49,52.52,52.48,52.5,53627.0,44.4132,44.4386,44.4047,44.4217,53627.0
2017-04-11 15:00:00,52.5,52.5,52.41,52.44,61301.0,44.4217,44.4217,44.3455,44.3709,61301.0
2017-04-11 15:10:00,52.43,52.45,52.37,52.39,70923.0,44.3624,44.3794,44.3117,44.3286,70923.0
2017-04-11 15:20:00,52.4,52.42,52.39,52.42,69191.0,44.3371,44.354,44.3286,44.354,69191.0
2017-04-11 15:30:00,52.41,52.47,52.41,52.45,103980.0,44.3455,44.3963,44.3455,44.3794,103980.0
2017-04-11 15:40:00,52.46,52.47,52.39,52.41,110360.0,44.3878,44.3963,44.3286,44.3455,110360.0
2017-04-11 15:50:00,52.42,52.48,52.41,52.47,272808.0,44.354,44.4047,44.3455,44.3963,272808.0
2017-04-12 09:30:00,52.39,52.48,52.23,52.23,323036.0,44.3286,44.4047,44.1932,44.1932,323036.0
2017-04-12 09:40:00,52.23,52.27,52.18,52.18,58853.0,44.1932,44.2271,44.1509,44.1509,58853.0
2017-04-12 09:50:00,52.19,52.21,52.12,52.15,106516.0,44.1594,44.1763,44.1001,44.1255,106516.0
2017-04-12 10:00:00,52.15,52.17,52.09,52.09,56009.0,44.1255,44.1424,44.0748,44.0748,56009.0
2017-04-12 10:10:00,52.09,52.18,52.04,52.16,53891.0,44.0748,44.1509,44.0324,44.134,53891.0
2017-04-12 10:20:00,52.16,52.17,52.06,52.07,50832.0,44.134,44.1424,44.0494,44.0578,50832.0
2017-04-12 10:30:00,52.07,52.16,52.07,52.1,67689.0,44.0578,44.134,44.0578,44.0832,67689.0
2017-04-12 10:40:00,52.1,52.11,51.98,52.0,95257.0,44.0832,44.0917,43.9817,43.9986,95257.0
2017-04-12 10:50:00,51.99,52.0,51.96,51.97,64425.0,43.9901,43.9986,43.9648,43.9732,64425.0
2017-04-12 11:00:00,51.98,52.04,51.96,52.01,60374.0,43.9817,44.0324,43.9648,44.0071,60374.0
2017-04-12 11:10:00,52.01,52.01,51.98,51.99,40934.0,44.0071,44.0071,43.9817,43.9901,40934.0
2017-04-12 11:20:00,51.99,52.02,51.95,51.96,75106.0,43.9901,44.0155,43.9563,43.9648,75106.0
2017-04-12 11:30:00,51.97,51.99,51.9,51.91,83610.0,43.9732,43.9901,43.914,43.9225,83610.0
2017-04-12 11:40:00,51.9,51.94,51.86,51.89,54983.0,43.914,43.9478,43.8801,43.9055,54983.0
2017-04-12 11:50:00,51.88,51.89,51.82,51.84,102075.0,43.8971,43.9055,43.8463,43.8632,102075.0
2017-04-12 12:00:00,51.85,51.86,51.83,51.84,36026.0,43.8717,43.8801,43.8548,43.8632,36026.0
2017-04-12 12:10:00,51.84,51.88,51.84,51.84,44513.0,43.8632,43.8971,43.8632,43.8632,44513.0
2017-04-12 12:20:00,51.84,51.86,51.81,51.82,62703.0,43.8632,43.8801,43.8378,43.8463,62703.0
2017-04-12 12:30:00,51.82,51.85,51.8,51.82,45897.0,43.8463,43.8717,43.8294,43.8463,45897.0
2017-04-12 12:40:00,51.82,51.86,51.81,51.85,37325.0,43.8463,43.8801,43.8378,43.8717,37325.0
2017-04-12 12:50:00,51.85,51.85,51.78,51.83,46658.0,43.8717,43.8717,43.8125,43.8548,46658.0
2017-04-12 13:00:00,51.83,51.92,51.83,51.91,79568.0,43.8548,43.9309,43.8548,43.9225,79568.0
2017-04-12 13:10:00,51.92,51.93,51.9,51.91,27208.0,43.9309,43.9394,43.914,43.9225,27208.0
2017-04-12 13:20:00,51.91,51.91,51.87,51.89,55889.0,43.9225,43.9225,43.8886,43.9055,55889.0
2017-04-12 13:30:00,51.9,51.95,51.88,51.94,39231.0,43.914,43.9563,43.8971,43.9478,39231.0
2017-04-12 13:40:00,51.94,51.97,51.93,51.96,36675.0,43.9478,43.9732,43.9394,43.9648,36675.0
2017-04-12 13:50:00,51.96,51.98,51.89,51.97,130460.0,43.9648,43.9817,43.9055,43.9732,130460.0
2017-04-12 14:00:00,51.98,51.98,51.91,51.92,30323.0,43.9817,43.9817,43.9225,43.9309,30323.0
2017-04-12 14:10:00,51.91,51.94,51.9,51.91,165505.0,43.9225,43.9478,43.914,43.9225,165505.0
2017-04-12 14:20:00,51.9,51.91,51.88,51.91,44049.0,43.914,43.9225,43.8971,43.9225,44049.0
2017-04-12 14:30:00,51.9,51.94,51.86,51.86,80990.0,43.914,43.9478,43.8801,43.8801,80990.0
2017-04-12 14:40:00,51.86,51.86,51.8,51.8,107646.0,43.8801,43.8801,43.8294,43.8294,107646.0
2017-04-12 14:50:00,51.8,51.84,51.78,51.82,72879.0,43.8294,43.8632,43.8125,43.8463,72879.0
2017-04-12 15:00:00,51.82,51.84,51.8,51.81,57651.0,43.8463,43.8632,43.8294,43.8378,57651.0
2017-04-12 15:10:00,51.82,51.86,51.79,51.79,142476.0,43.8463,43.8801,43.8209,43.8209,142476.0
2017-04-12 15:20:00,51.79,51.9,51.79,51.85,146282.0,43.8209,43.914,43.8209,43.8717,146282.0
2017-04-12 15:30:00,51.86,51.89,51.83,51.83,81483.0,43.8801,43.9055,43.8548,43.8548,81483.0
2017-04-12 15:40:00,51.83,51.86,51.78,51.79,182412.0,43.8548,43.8801,43.8125,43.8209,182412.0
2017-04-12 15:50:00,51.78,51.84,51.77,51.82,540628.0,43.8125,43.8632,43.804,43.8463,540628.0
2017-04-13 09:30:00,51.71,51.81,51.62,51.68,240370.0,43.7532,43.8378,43.6771,43.7278,240370.0
2017-04-13 09:40:00,51.67,51.68,51.53,51.58,221359.0,43.7194,43.7278,43.6009,43.6432,221359.0
2017-04-13 09:50:00,51.58,51.71,51.57,51.71,143513.0,43.6432,43.7532,43.6348,43.7532,143513.0
2017-04-13 10:00:00,51.71,51.81,51.71,51.74,115008.0,43.7532,43.8378,43.7532,43.7786,115008.0
2017-04-13 10:10:00,51.74,51.76,51.68,51.7,70926.0,43.7786,43.7955,43.7278,43.7448,70926.0
2017-04-13 10:20:00,51.7,51.72,51.63,51.65,82480.0,43.7448,43.7617,43.6855,43.7025,82480.0
2017-04-13 10:30:00,51.64,51.69,51.63,51.67,55854.0,43.694,43.7363,43.6855,43.7194,55854.0
2017-04-13 10:40:00,51.67,51.71,51.66,51.68,29338.0,43.7194,43.7532,43.7109,43.7278,29338.0
2017-04-13 10:50:00,51.68,51.77,51.68,51.73,107797.0,43.7278,43.804,43.7278,43.7701,107797.0
2017-04-13 11:00:00,51.72,51.77,51.71,51.73,34261.0,43.7617,43.804,43.7532,43.7701,34261.0
2017-04-13 11:10:00,51.73,51.76,51.69,51.72,54146.0,43.7701,43.7955,43.7363,43.7617,54146.0
2017-04-13 11:20:00,51.71,51.78,51.71,51.74,76798.0,43.7532,43.8125,43.7532,43.7786,76798.0
2017-04-13 11:30:00,51.74,51.77,51.69,51.7,40103.0,43.7786,43.804,43.7363,43.7448,40103.0
2017-04-13 11:40:00,51.7,51.72,51.67,51.7,32398.0,43.7448,43.7617,43.7194,43.7448,32398.0
2017-04-13 11:50:00,51.7,51.75,51.69,51.71,37219.0,43.7448,43.7871,43.7363,43.7532,37219.0
2017-04-13 12:00:00,51.71,51.71,51.63,51.64,168197.0,43.7532,43.7532,43.6855,43.694,168197.0
2017-04-13 12:10:00,51.64,51.64,51.56,51.58,37301.0,43.694,43.694,43.6263,43.6432,37301.0
2017-04-13 12:20:00,51.59,51.59,51.53,51.55,35667.0,43.6517,43.6517,43.6009,43.6178,35667.0
2017-04-13 12:30:00,51.56,51.6,51.55,51.58,15260.0,43.6263,43.6602,43.6178,43.6432,15260.0
2017-04-13 12:40:00,51.59,51.59,51.5,51.51,56010.0,43.6517,43.6517,43.5755,43.584,56010.0
2017-04-13 12:50:00,51.51,51.58,51.51,51.56,91122.0,43.584,43.6432,43.584,43.6263,91122.0
2017-04-13 13:00:00,51.56,51.57,51.47,51.5,41306.0,43.6263,43.6348,43.5502,43.5755,41306.0
2017-04-13 13:10:00,51.51,51.51,51.45,51.5,70150.0,43.584,43.584,43.5332,43.5755,70150.0
2017-04-13 13:20:00,51.5,51.51,51.46,51.51,28485.0,43.5755,43.584,43.5417,43.584,28485.0
2017-04-13 13:30:00,51.51,51.52,51.47,51.48,36160.0,43.584,43.5925,43.5502,43.5586,36160.0
2017-04-13 13:40:00,51.47,51.48,51.35,51.37,45690.0,43.5502,43.5586,43.4486,43.4655,45690.0
2017-04-13 13:50:00,51.37,51.43,51.36,51.42,50901.0,43.4655,43.5163,43.4571,43.5078,50901.0
2017-04-13 14:00:00,51.41,51.47,51.4,51.47,92246.0,43.4994,43.5502,43.4909,43.5502,92246.0
2017-04-13 14:10:00,51.47,51.49,51.45,51.46,46483.0,43.5502,43.5671,43.5332,43.5417,46483.0
2017-04-13 14:20:00,51.47,51.47,51.42,51.45,400102.0,43.5502,43.5502,43.5078,43.5332,400102.0
2017-04-13 14:30:00,51.45,51.48,51.4,51.42,39153.0,43.5332,43.5586,43.4909,43.5078,39153.0
2017-04-13 14:40:00,51.42,51.46,51.42,51.44,42749.0,43.5078,43.5417,43.5078,43.5248,42749.0
2017-04-13 14:50:00,51.44,51.48,51.43,51.47,35631.0,43.5248,43.5586,43.5163,43.5502,35631.0
2017-04-13 15:00:00,51.47,51.48,51.43,51.43,43592.0,43.5502,43.5586,43.5163,43.5163,43592.0
2017-04-13 15:10:00,51.42,51.43,51.32,51.38,106715.0,43.5078,43.5163,43.4232,43.474,106715.0
2017-04-13 15:20:00,51.38,51.4,51.37,51.38,50440.0,43.474,43.4909,43.4655,43.474,50440.0
2017-04-13 15:30:00,51.37,51.4,51.27,51.28,99721.0,43.4655,43.4909,43.3809,43.3894,99721.0
2017-04-13 15:40:00,51.28,51.43,51.27,51.42,362184.0,43.3894,43.5163,43.3809,43.5078,362184.0
2017-04-13 15:50:00,51.42,51.42,51.32,51.32,651963.0,43.5078,43.5078,43.4232,43.4232,651963.0
2017-04-17 09:30:00,51.45,51.52,51.41,51.44,150795.0,43.5332,43.5925,43.4994,43.5248,150795.0
2017-04-17 09:40:00,51.44,51.44,51.35,51.4,116012.0,43.5248,43.5248,43.4486,43.4909,116012.0
2017-04-17 09:50:00,51.4,51.45,51.37,51.42,83764.0,43.4909,43.5332,43.4655,43.5078,83764.0
2017-04-17 10:00:00,51.42,51.51,51.41,51.48,61142.0,43.5078,43.584,43.4994,43.5586,61142.0
2017-04-17 10:10:00,51.47,51.56,51.47,51.54,101380.0,43.5502,43.6263,43.5502,43.6094,101380.0
2017-04-17 10:20:00,51.53,51.55,51.48,51.51,67298.0,43.6009,43.6178,43.5586,43.584,67298.0
2017-04-17 10:30:00,51.51,51.55,51.47,51.49,40721.0,43.584,43.6178,43.5502,43.5671,40721.0
2017-04-17 10:40:00,51.5,51.53,51.47,51.52,31946.0,43.5755,43.6009,43.5502,43.5925,31946.0
2017-04-17 10:50:00,51.53,51.53,51.49,51.52,37612.0,43.6009,43.6009,43.5671,43.5925,37612.0
2017-04-17 11:00:00,51.52,51.54,51.48,51.51,47763.0,43.5925,43.6094,43.5586,43.584,47763.0
2017-04-17 11:10:00,51.51,51.54,51.49,51.51,54648.0,43.584,43.6094,43.5671,43.584,54648.0
2017-04-17 11:20:00,51.52,51.53,51.47,51.52,36807.0,43.5925,43.6009,43.5502,43.5925,36807.0
2017-04-17 11:30:00,51.52,51.58,51.5,51.55,78457.0,43.5925,43.6432,43.5755,43.6178,78457.0
2017-04-17 11:40:00,51.55,51.58,51.51,51.52,94660.0,43.6178,43.6432,43.584,43.5925,94660.0
2017-04-17 11:50:00,51.52,51.54,51.5,51.52,53381.0,43.5925,43.6094,43.5755,43.5925,53381.0
2017-04-17 12:00:00,51.52,51.56,51.51,51.54,57434.0,43.5925,43.6263,43.584,43.6094,57434.0
2017-04-17 12:10:00,51.54,51.55,51.51,51.53,239985.0,43.6094,43.6178,43.584,43.6009,239985.0
2017-04-17 12:20:00,51.53,51.55,51.51,51.51,86921.0,43.6009,43.6178,43.584,43.584,86921.0
2017-04-17 12:30:00,51.52,51.55,51.49,51.51,79031.0,43.5925,43.6178,43.5671,43.584,79031.0
2017-04-17 12:40:00,51.51,51.53,51.49,51.5,26458.0,43.584,43.6009,43.5671,43.5755,26458.0
2017-04-17 12:50:00,51.5,51.54,51.49,51.52,41472.0,43.5755,43.6094,43.5671,43.5925,41472.0
2017-04-17 13:00:00,51.52,51.55,51.5,51.54,57316.0,43.5925,43.6178,43.5755,43.6094,57316.0
2017-04-17 13:10:00,51.55,51.57,51.53,51.56,29404.0,43.6178,43.6348,43.6009,43.6263,29404.0
2017-04-17 13:20:00,51.55,51.58,51.54,51.56,49050.0,43.6178,43.6432,43.6094,43.6263,49050.0
2017-04-17 13:30:00,51.57,51.58,51.53,51.55,28960.0,43.6348,43.6432,43.6009,43.6178,28960.0
2017-04-17 13:40:00,51.55,51.56,51.53,51.55,24547.0,43.6178,43.6263,43.6009,43.6178,24547.0
2017-04-17 13:50:00,51.55,51.55,51.51,51.51,30926.0,43.6178,43.6178,43.584,43.584,30926.0
2017-04-17 14:00:00,51.52,51.55,51.5,51.51,102454.0,43.5925,43.6178,43.5755,43.584,102454.0
2017-04-17 14:10:00,51.51,51.54,51.48,51.48,40366.0,43.584,43.6094,43.5586,43.5586,40366.0
2017-04-17 14:20:00,51.49,51.52,51.48,51.52,31757.0,43.5671,43.5925,43.5586,43.5925,31757.0
2017-04-17 14:30:00,51.51,51.55,51.51,51.54,43486.0,43.584,43.6178,43.584,43.6094,43486.0
2017-04-17 14:40:00,51.54,51.55,51.52,51.54,39341.0,43.6094,43.6178,43.5925,43.6094,39341.0
2017-04-17 14:50:00,51.53,51.55,51.47,51.48,192504.0,43.6009,43.6178,43.5502,43.5586,192504.0
2017-04-17 15:00:00,51.49,51.5,51.45,51.47,68729.0,43.5671,43.5755,43.5332,43.5502,68729.0
2017-04-17 15:10:00,51.47,51.57,51.45,51.57,99273.0,43.5502,43.6348,43.5332,43.6348,99273.0
2017-04-17 15:20:00,51.56,51.65,51.55,51.63,82166.0,43.6263,43.7025,43.6178,43.6855,82166.0
2017-04-17 15:30:00,51.62,51.64,51.59,51.64,90308.0,43.6771,43.694,43.6517,43.694,90308.0
2017-04-17 15:40:00,51.64,51.7,51.63,51.69,219117.0,43.694,43.7448,43.6855,43.7363,219117.0
2017-04-17 15:50:00,51.7,51.7,51.66,51.69,512465.0,43.7448,43.7448,43.7109,43.7363,512465.0
2017-04-18 09:30:00,51.45,51.69,51.42,51.67,258448.0,43.5332,43.7363,43.5078,43.7194,258448.0
2017-04-18 09:40:00,51.67,51.73,51.66,51.7,61082.0,43.7194,43.7701,43.7109,43.7448,61082.0
2017-04-18 09:50:00,51.69,51.74,51.65,51.73,94108.0,43.7363,43.7786,43.7025,43.7701,94108.0
2017-04-18 10:00:00,51.74,51.78,51.7,51.72,68446.0,43.7786,43.8125,43.7448,43.7617,68446.0
2017-04-18 10:10:00,51.72,51.75,51.68,51.7,48922.0,43.7617,43.7871,43.7278,43.7448,48922.0
2017-04-18 10:20:00,51.7,51.73,51.67,51.73,65353.0,43.7448,43.7701,43.7194,43.7701,65353.0
2017-04-18 10:30:00,51.73,51.73,51.69,51.73,30186.0,43.7701,43.7701,43.7363,43.7701,30186.0
2017-04-18 10:40:00,51.72,51.73,51.68,51.7,37965.0,43.7617,43.7701,43.7278,43.7448,37965.0
2017-04-18 10:50:00,51.7,51.7,51.64,51.67,31169.0,43.7448,43.7448,43.694,43.7194,31169.0
2017-04-18 11:00:00,51.68,51.69,51.62,51.67,36616.0,43.7278,43.7363,43.6771,43.7194,36616.0
2017-04-18 11:10:00,51.68,51.69,51.65,51.66,47600.0,43.7278,43.7363,43.7025,43.7109,47600.0
2017-04-18 11:20:00,51.66,51.7,51.64,51.67,59471.0,43.7109,43.7448,43.694,43.7194,59471.0
2017-04-18 11:30:00,51.66,51.67,51.5,51.53,66906.0,43.7109,43.7194,43.5755,43.6009,66906.0
2017-04-18 11:40:00,51.53,51.54,51.46,51.48,83879.0,43.6009,43.6094,43.5417,43.5586,83879.0
2017-04-18 11:50:00,51.49,51.51,51.43,51.45,67273.0,43.5671,43.584,43.5163,43.5332,67273.0
2017-04-18 12:00:00,51.44,51.48,51.4,51.45,58648.0,43.5248,43.5586,43.4909,43.5332,58648.0
2017-04-18 12:10:00,51.46,51.48,51.45,51.46,24383.0,43.5417,43.5586,43.5332,43.5417,24383.0
2017-04-18 12:20:00,51.47,51.49,51.45,51.46,14637.0,43.5502,43.5671,43.5332,43.5417,14637.0
2017-04-18 12:30:00,51.45,51.46,51.39,51.42,34143.0,43.5332,43.5417,43.4825,43.5078,34143.0
2017-04-18 12:40:00,51.42,51.45,51.42,51.44,42451.0,43.5078,43.5332,43.5078,43.5248,42451.0
2017-04-18 12:50:00,51.44,51.49,51.43,51.46,25822.0,43.5248,43.5671,43.5163,43.5417,25822.0
2017-04-18 13:00:00,51.45,51.46,51.42,51.46,68496.0,43.5332,43.5417,43.5078,43.5417,68496.0
2017-04-18 13:10:00,51.46,51.51,51.46,51.49,55215.0,43.5417,43.584,43.5417,43.5671,55215.0
2017-04-18 13:20:00,51.49,51.54,51.49,51.53,23498.0,43.5671,43.6094,43.5671,43.6009,23498.0
2017-04-18 13:30:00,51.54,51.57,51.53,51.55,27275.0,43.6094,43.6348,43.6009,43.6178,27275.0
2017-04-18 13:40:00,51.55,51.59,51.55,51.59,56698.0,43.6178,43.6517,43.6178,43.6517,56698.0
2017-04-18 13:50:00,51.59,51.59,51.56,51.57,26300.0,43.6517,43.6517,43.6263,43.6348,26300.0
2017-04-18 14:00:00,51.57,51.62,51.57,51.61,38707.0,43.6348,43.6771,43.6348,43.6686,38707.0
2017-04-18 14:10:00,51.61,51.65,51.59,51.64,29813.0,43.6686,43.7025,43.6517,43.694,29813.0
2017-04-18 14:20:00,51.64,51.64,51.58,51.61,59015.0,43.694,43.694,43.6432,43.6686,59015.0
2017-04-18 14:30:00,51.61,51.65,51.59,51.62,36214.0,43.6686,43.7025,43.6517,43.6771,36214.0
2017-04-18 14:40:00,51.62,51.63,51.59,51.62,32444.0,43.6771,43.6855,43.6517,43.6771,32444.0
2017-04-18 14:50:00,51.62,51.63,51.59,51.6,38078.0,43.6771,43.6855,43.6517,43.6602,38078.0
2017-04-18 15:00:00,51.6,51.62,51.57,51.62,25985.0,43.6602,43.6771,43.6348,43.6771,25985.0
2017-04-18 15:10:00,51.63,51.63,51.58,51.61,51246.0,43.6855,43.6855,43.6432,43.6686,51246.0
2017-04-18 15:20:00,51.62,51.64,51.6,51.6,41451.0,43.6771,43.694,43.6602,43.6602,41451.0
2017-04-18 15:30:00,51.6,51.65,51.59,51.63,88352.0,43.6602,43.7025,43.6517,43.6855,88352.0
2017-04-18 15:40:00,51.63,51.67,51.62,51.66,104170.0,43.6855,43.7194,43.6771,43.7109,104170.0
2017-04-18 15:50:00,51.66,51.67,51.63,51.63,338309.0,43.7109,43.7194,43.6855,43.6855,338309.0
2017-04-19 09:30:00,51.8,51.95,51.8,51.85,151213.0,43.8294,43.9563,43.8294,43.8717,151213.0
2017-04-19 09:40:00,51.86,51.86,51.76,51.8,50804.0,43.8801,43.8801,43.7955,43.8294,50804.0
2017-04-19 09:50:00,51.81,51.91,51.81,51.88,48553.0,43.8378,43.9225,43.8378,43.8971,48553.0
2017-04-19 10:00:00,51.88,51.89,51.82,51.85,40296.0,43.8971,43.9055,43.8463,43.8717,40296.0
2017-04-19 10:10:00,51.84,51.88,51.81,51.85,43348.0,43.8632,43.8971,43.8378,43.8717,43348.0
2017-04-19 10:20:00,51.84,51.85,51.79,51.85,20430.0,43.8632,43.8717,43.8209,43.8717,20430.0
2017-04-19 10:30:00,51.85,51.87,51.8,51.86,139397.0,43.8717,43.8886,43.8294,43.8801,139397.0
2017-04-19 10:40:00,51.86,51.88,51.83,51.83,85936.0,43.8801,43.8971,43.8548,43.8548,85936.0
2017-04-19 10:50:00,51.83,51.87,51.82,51.86,53986.0,43.8548,43.8886,43.8463,43.8801,53986.0
2017-04-19 11:00:00,51.86,51.91,51.86,51.87,36440.0,43.8801,43.9225,43.8801,43.8886,36440.0
2017-04-19 11:10:00,51.87,51.89,51.84,51.88,38353.0,43.8886,43.9055,43.8632,43.8971,38353.0
2017-04-19 11:20:00,51.87,51.9,51.85,51.9,80493.0,43.8886,43.914,43.8717,43.914,80493.0
2017-04-19 11:30:00,51.9,51.91,51.88,51.88,21484.0,43.914,43.9225,43.8971,43.8971,21484.0
2017-04-19 11:40:00,51.89,51.9,51.82,51.82,34430.0,43.9055,43.914,43.8463,43.8463,34430.0
2017-04-19 11:50:00,51.83,51.83,51.74,51.75,38517.0,43.8548,43.8548,43.7786,43.7871,38517.0
2017-04-19 12:00:00,51.76,51.77,51.72,51.72,21680.0,43.7955,43.804,43.7617,43.7617,21680.0
2017-04-19 12:10:00,51.72,51.74,51.68,51.73,32842.0,43.7617,43.7786,43.7278,43.7701,32842.0
2017-04-19 12:20:00,51.73,51.77,51.72,51.74,35016.0,43.7701,43.804,43.7617,43.7786,35016.0
2017-04-19 12:30:00,51.73,51.78,51.73,51.78,29810.0,43.7701,43.8125,43.7701,43.8125,29810.0
2017-04-19 12:40:00,51.78,51.79,51.75,51.77,42907.0,43.8125,43.8209,43.7871,43.804,42907.0
2017-04-19 12:50:00,51.76,51.79,51.75,51.76,49400.0,43.7955,43.8209,43.7871,43.7955,49400.0
2017-04-19 13:00:00,51.76,51.77,51.68,51.71,80861.0,43.7955,43.804,43.7278,43.7532,80861.0
2017-04-19 13:10:00,51.7,51.74,51.68,51.73,51787.0,43.7448,43.7786,43.7278,43.7701,51787.0
2017-04-19 13:20:00,51.72,51.79,51.72,51.73,62439.0,43.7617,43.8209,43.7617,43.7701,62439.0
2017-04-19 13:30:00,51.72,51.74,51.7,51.72,20317.0,43.7617,43.7786,43.7448,43.7617,20317.0
2017-04-19 13:40:00,51.73,51.76,51.71,51.76,29646.0,43.7701,43.7955,43.7532,43.7955,29646.0
2017-04-19 13:50:00,51.76,51.78,51.73,51.75,23911.0,43.7955,43.8125,43.7701,43.7871,23911.0
2017-04-19 14:00:00,51.74,51.76,51.68,51.69,30774.0,43.7786,43.7955,43.7278,43.7363,30774.0
2017-04-19 14:10:00,51.68,51.69,51.64,51.69,61295.0,43.7278,43.7363,43.694,43.7363,61295.0
2017-04-19 14:20:00,51.69,51.72,51.65,51.72,21632.0,43.7363,43.7617,43.7025,43.7617,21632.0
2017-04-19 14:30:00,51.72,51.76,51.69,51.75,39954.0,43.7617,43.7955,43.7363,43.7871,39954.0
2017-04-19 14:40:00,51.75,51.75,51.66,51.66,82594.0,43.7871,43.7871,43.7109,43.7109,82594.0
2017-04-19 14:50:00,51.66,51.66,51.59,51.63,53879.0,43.7109,43.7109,43.6517,43.6855,53879.0
2017-04-19 15:00:00,51.62,51.68,51.6,51.67,55694.0,43.6771,43.7278,43.6602,43.7194,55694.0
2017-04-19 15:10:00,51.67,51.7,51.65,51.7,44438.0,43.7194,43.7448,43.7025,43.7448,44438.0
2017-04-19 15:20:00,51.71,51.72,51.66,51.66,49926.0,43.7532,43.7617,43.7109,43.7109,49926.0
2017-04-19 15:30:00,51.67,51.69,51.63,51.68,139837.0,43.7194,43.7363,43.6855,43.7278,139837.0
2017-04-19 15:40:00,51.67,51.68,51.62,51.65,142026.0,43.7194,43.7278,43.6771,43.7025,142026.0
2017-04-19 15:50:00,51.65,51.69,51.62,51.68,606654.0,43.7025,43.7363,43.6771,43.7278,606654.0
2017-04-20 09:30:00,51.92,52.07,51.88,52.05,349048.0,43.9309,44.0578,43.8971,44.0409,349048.0
2017-04-20 09:40:00,52.05,52.07,52.01,52.04,184735.0,44.0409,44.0578,44.0071,44.0324,184735.0
2017-04-20 09:50:00,52.04,52.08,51.92,51.92,101173.0,44.0324,44.0663,43.9309,43.9309,101173.0
2017-04-20 10:00:00,51.92,51.98,51.89,51.94,77449.0,43.9309,43.9817,43.9055,43.9478,77449.0
2017-04-20 10:10:00,51.95,52.01,51.94,51.98,133185.0,43.9563,44.0071,43.9478,43.9817,133185.0
2017-04-20 10:20:00,51.98,52.01,51.95,51.97,96893.0,43.9817,44.0071,43.9563,43.9732,96893.0
2017-04-20 10:30:00,51.97,52.01,51.94,51.97,68927.0,43.9732,44.0071,43.9478,43.9732,68927.0
2017-04-20 10:40:00,51.97,52.02,51.96,52.0,63779.0,43.9732,44.0155,43.9648,43.9986,63779.0
2017-04-20 10:50:00,52.01,52.05,52.0,52.03,40642.0,44.0071,44.0409,43.9986,44.024,40642.0
2017-04-20 11:00:00,52.04,52.05,51.98,52.03,71387.0,44.0324,44.0409,43.9817,44.024,71387.0
2017-04-20 11:10:00,52.03,52.05,52.01,52.05,59628.0,44.024,44.0409,44.0071,44.0409,59628.0
2017-04-20 11:20:00,52.06,52.12,52.04,52.11,102919.0,44.0494,44.1001,44.0324,44.0917,102919.0
2017-04-20 11:30:00,52.12,52.19,52.1,52.18,100447.0,44.1001,44.1594,44.0832,44.1509,100447.0
2017-04-20 11:40:00,52.18,52.19,52.15,52.18,55288.0,44.1509,44.1594,44.1255,44.1509,55288.0
2017-04-20 11:50:00,52.19,52.19,52.15,52.17,35912.0,44.1594,44.1594,44.1255,44.1424,35912.0
2017-04-20 12:00:00,52.17,52.26,52.17,52.24,42566.0,44.1424,44.2186,44.1424,44.2017,42566.0
2017-04-20 12:10:00,52.24,52.27,52.24,52.26,54012.0,44.2017,44.2271,44.2017,44.2186,54012.0
2017-04-20 12:20:00,52.26,52.29,52.25,52.27,35322.0,44.2186,44.244,44.2101,44.2271,35322.0
2017-04-20 12:30:00,52.27,52.32,52.27,52.3,35971.0,44.2271,44.2694,44.2271,44.2524,35971.0
2017-04-20 12:40:00,52.3,52.39,52.3,52.38,62699.0,44.2524,44.3286,44.2524,44.3201,62699.0
2017-04-20 12:50:00,52.38,52.39,52.33,52.34,24201.0,44.3201,44.3286,44.2778,44.2863,24201.0
2017-04-20 13:00:00,52.34,52.37,52.3,52.3,86188.0,44.2863,44.3117,44.2524,44.2524,86188.0
2017-04-20 13:10:00,52.3,52.31,52.26,52.27,40478.0,44.2524,44.2609,44.2186,44.2271,40478.0
2017-04-20 13:20:00,52.27,52.36,52.27,52.34,37333.0,44.2271,44.3032,44.2271,44.2863,37333.0
2017-04-20 13:30:00,52.34,52.38,52.33,52.37,48974.0,44.2863,44.3201,44.2778,44.3117,48974.0
2017-04-20 13:40:00,52.37,52.4,52.37,52.38,57641.0,44.3117,44.3371,44.3117,44.3201,57641.0
2017-04-20 13:50:00,52.39,52.47,52.38,52.45,109667.0,44.3286,44.3963,44.3201,44.3794,109667.0
2017-04-20 14:00:00,52.45,52.45,52.36,52.37,51193.0,44.3794,44.3794,44.3032,44.3117,51193.0
2017-04-20 14:10:00,52.37,52.38,52.32,52.33,48324.0,44.3117,44.3201,44.2694,44.2778,48324.0
2017-04-20 14:20:00,52.33,52.36,52.3,52.3,53631.0,44.2778,44.3032,44.2524,44.2524,53631.0
2017-04-20 14:30:00,52.3,52.34,52.29,52.33,38494.0,44.2524,44.2863,44.244,44.2778,38494.0
2017-04-20 14:40:00,52.33,52.34,52.29,52.33,67011.0,44.2778,44.2863,44.244,44.2778,67011.0
2017-04-20 14:50:00,52.33,52.37,52.31,52.32,52380.0,44.2778,44.3117,44.2609,44.2694,52380.0
2017-04-20 15:00:00,52.32,52.37,52.3,52.37,60184.0,44.2694,44.3117,44.2524,44.3117,60184.0
2017-04-20 15:10:00,52.37,52.39,52.35,52.36,72274.0,44.3117,44.3286,44.2947,44.3032,72274.0
2017-04-20 15:20:00,52.36,52.36,52.28,52.31,112758.0,44.3032,44.3032,44.2355,44.2609,112758.0
2017-04-20 15:30:00,52.3,52.35,52.3,52.34,109839.0,44.2524,44.2947,44.2524,44.2863,109839.0
2017-04-20 15:40:00,52.35,52.36,52.31,52.32,218125.0,44.2947,44.3032,44.2609,44.2694,218125.0
2017-04-20 15:50:00,52.31,52.33,52.23,52.24,750122.0,44.2609,44.2778,44.1932,44.2017,750122.0
2017-04-21 09:30:00,52.22,52.29,52.18,52.29,590135.0,44.1847,44.244,44.1509,44.244,590135.0
2017-04-21 09:40:00,52.29,52.34,52.28,52.31,119976.0,44.244,44.2863,44.2355,44.2609,119976.0
2017-04-21 09:50:00,52.3,52.33,52.25,52.27,56500.0,44.2524,44.2778,44.2101,44.2271,56500.0
2017-04-21 10:00:00,52.28,52.29,52.19,52.19,60005.0,44.2355,44.244,44.1594,44.1594,60005.0
2017-04-21 10:10:00,52.2,52.24,52.19,52.22,65890.0,44.1678,44.2017,44.1594,44.1847,65890.0
2017-04-21 10:20:00,52.23,52.28,52.22,52.26,56299.0,44.1932,44.2355,44.1847,44.2186,56299.0
2017-04-21 10:30:00,52.27,52.27,52.23,52.25,36148.0,44.2271,44.2271,44.1932,44.2101,36148.0
2017-04-21 10:40:00,52.25,52.28,52.24,52.24,77445.0,44.2101,44.2355,44.2017,44.2017,77445.0
2017-04-21 10:50:00,52.25,52.25,52.16,52.18,54095.0,44.2101,44.2101,44.134,44.1509,54095.0
2017-04-21 11:00:00,52.19,52.19,52.14,52.14,38099.0,44.1594,44.1594,44.1171,44.1171,38099.0
2017-04-21 11:10:00,52.14,52.15,52.06,52.15,56141.0,44.1171,44.1255,44.0494,44.1255,56141.0
2017-04-21 11:20:00,52.14,52.15,52.11,52.14,107324.0,44.1171,44.1255,44.0917,44.1171,107324.0
2017-04-21 11:30:00,52.14,52.17,52.12,52.15,50166.0,44.1171,44.1424,44.1001,44.1255,50166.0
2017-04-21 11:40:00,52.15,52.21,52.15,52.21,30599.0,44.1255,44.1763,44.1255,44.1763,30599.0
2017-04-21 11:50:00,52.19,52.24,52.19,52.2,33035.0,44.1594,44.2017,44.1594,44.1678,33035.0
2017-04-21 12:00:00,52.2,52.21,52.15,52.17,32529.0,44.1678,44.1763,44.1255,44.1424,32529.0
2017-04-21 12:10:00,52.17,52.19,52.12,52.17,41805.0,44.1424,44.1594,44.1001,44.1424,41805.0
2017-04-21 12:20:00,52.17,52.19,52.13,52.14,26581.0,44.1424,44.1594,44.1086,44.1171,26581.0
2017-04-21 12:30:00,52.14,52.17,52.13,52.16,49069.0,44.1171,44.1424,44.1086,44.134,49069.0
2017-04-21 12:40:00,52.17,52.19,52.15,52.16,37246.0,44.1424,44.1594,44.1255,44.134,37246.0
2017-04-21 12:50:00,52.16,52.2,52.16,52.18,30752.0,44.134,44.1678,44.134,44.1509,30752.0
2017-04-21 13:00:00,52.18,52.19,52.15,52.16,48687.0,44.1509,44.1594,44.1255,44.134,48687.0
2017-04-21 13:10:00,52.16,52.16,52.06,52.07,123729.0,44.134,44.134,44.0494,44.0578,123729.0
2017-04-21 13:20:00,52.06,52.14,52.05,52.13,31691.0,44.0494,44.1171,44.0409,44.1086,31691.0
2017-04-21 13:30:00,52.14,52.15,52.1,52.1,48405.0,44.1171,44.1255,44.0832,44.0832,48405.0
2017-04-21 13:40:00,52.1,52.14,52.08,52.13,27366.0,44.0832,44.1171,44.0663,44.1086,27366.0
2017-04-21 13:50:00,52.13,52.22,52.12,52.2,63677.0,44.1086,44.1847,44.1001,44.1678,63677.0
2017-04-21 14:00:00,52.2,52.2,52.16,52.2,41905.0,44.1678,44.1678,44.134,44.1678,41905.0
2017-04-21 14:10:00,52.2,52.23,52.19,52.21,44448.0,44.1678,44.1932,44.1594,44.1763,44448.0
2017-04-21 14:20:00,52.21,52.29,52.2,52.27,31931.0,44.1763,44.244,44.1678,44.2271,31931.0
2017-04-21 14:30:00,52.27,52.3,52.26,52.3,36131.0,44.2271,44.2524,44.2186,44.2524,36131.0
2017-04-21 14:40:00,52.3,52.3,52.26,52.26,37966.0,44.2524,44.2524,44.2186,44.2186,37966.0
2017-04-21 14:50:00,52.26,52.28,52.23,52.26,107797.0,44.2186,44.2355,44.1932,44.2186,107797.0
2017-04-21 15:00:00,52.26,52.27,52.21,52.23,80640.0,44.2186,44.2271,44.1763,44.1932,80640.0
2017-04-21 15:10:00,52.23,52.24,52.2,52.23,88498.0,44.1932,44.2017,44.1678,44.1932,88498.0
2017-04-21 15:20:00,52.22,52.25,52.2,52.25,51155.0,44.1847,44.2101,44.1678,44.2101,51155.0
2017-04-21 15:30:00,52.24,52.25,52.19,52.23,88580.0,44.2017,44.2101,44.1594,44.1932,88580.0
2017-04-21 15:40:00,52.23,52.3,52.22,52.29,168934.0,44.1932,44.2524,44.1847,44.244,168934.0
2017-04-21 15:50:00,52.29,52.3,52.21,52.22,596621.0,44.244,44.2524,44.1763,44.1847,596621.0
2017-04-24 09:30:00,52.77,52.83,52.71,52.76,344483.0,44.6501,44.7009,44.5994,44.6417,344483.0
2017-04-24 09:40:00,52.76,52.79,52.68,52.69,205389.0,44.6417,44.667,44.574,44.5824,205389.0
2017-04-24 09:50:00,52.69,52.81,52.69,52.79,80134.0,44.5824,44.684,44.5824,44.667,80134.0
2017-04-24 10:00:00,52.79,52.87,52.77,52.82,460076.0,44.667,44.7347,44.6501,44.6924,460076.0
2017-04-24 10:10:00,52.83,52.86,52.8,52.84,70124.0,44.7009,44.7263,44.6755,44.7093,70124.0
2017-04-24 10:20:00,52.85,52.93,52.84,52.93,180214.0,44.7178,44.7855,44.7093,44.7855,180214.0
2017-04-24 10:30:00,52.92,52.94,52.89,52.9,127051.0,44.777,44.794,44.7517,44.7601,127051.0
2017-04-24 10:40:00,52.89,52.91,52.83,52.85,92567.0,44.7517,44.7686,44.7009,44.7178,92567.0
2017-04-24 10:50:00,52.85,52.86,52.8,52.83,76144.0,44.7178,44.7263,44.6755,44.7009,76144.0
2017-04-24 11:00:00,52.83,52.85,52.82,52.84,69027.0,44.7009,44.7178,44.6924,44.7093,69027.0
2017-04-24 11:10:00,52.85,52.87,52.76,52.77,91847.0,44.7178,44.7347,44.6417,44.6501,91847.0
2017-04-24 11:20:00,52.78,52.81,52.77,52.81,117294.0,44.6586,44.684,44.6501,44.684,117294.0
2017-04-24 11:30:00,52.81,52.87,52.78,52.87,103641.0,44.684,44.7347,44.6586,44.7347,103641.0
2017-04-24 11:40:00,52.87,52.87,52.82,52.86,73126.0,44.7347,44.7347,44.6924,44.7263,73126.0
2017-04-24 11:50:00,52.86,52.88,52.84,52.86,69081.0,44.7263,44.7432,44.7093,44.7263,69081.0
2017-04-24 12:00:00,52.86,52.87,52.84,52.86,45385.0,44.7263,44.7347,44.7093,44.7263,45385.0
2017-04-24 12:10:00,52.87,52.9,52.86,52.87,26442.0,44.7347,44.7601,44.7263,44.7347,26442.0
2017-04-24 12:20:00,52.87,52.88,52.86,52.87,15350.0,44.7347,44.7432,44.7263,44.7347,15350.0
2017-04-24 12:30:00,52.87,52.9,52.86,52.89,21703.0,44.7347,44.7601,44.7263,44.7517,21703.0
2017-04-24 12:40:00,52.88,52.91,52.87,52.88,44257.0,44.7432,44.7686,44.7347,44.7432,44257.0
2017-04-24 12:50:00,52.88,52.92,52.88,52.91,32448.0,44.7432,44.777,44.7432,44.7686,32448.0
2017-04-24 13:00:00,52.91,52.93,52.89,52.89,30274.0,44.7686,44.7855,44.7517,44.7517,30274.0
2017-04-24 13:10:00,52.89,52.9,52.88,52.9,64245.0,44.7517,44.7601,44.7432,44.7601,64245.0
2017-04-24 13:20:00,52.9,52.9,52.87,52.88,28898.0,44.7601,44.7601,44.7347,44.7432,28898.0
2017-04-24 13:30:00,52.89,52.89,52.86,52.88,45819.0,44.7517,44.7517,44.7263,44.7432,45819.0
2017-04-24 13:40:00,52.88,52.89,52.85,52.88,25537.0,44.7432,44.7517,44.7178,44.7432,25537.0
2017-04-24 13:50:00,52.88,52.9,52.86,52.87,32746.0,44.7432,44.7601,44.7263,44.7347,32746.0
2017-04-24 14:00:00,52.87,52.88,52.85,52.87,15391.0,44.7347,44.7432,44.7178,44.7347,15391.0
2017-04-24 14:10:00,52.87,52.92,52.83,52.9,76827.0,44.7347,44.777,44.7009,44.7601,76827.0
2017-04-24 14:20:00,52.9,52.91,52.87,52.89,44437.0,44.7601,44.7686,44.7347,44.7517,44437.0
2017-04-24 14:30:00,52.89,52.92,52.89,52.9,61946.0,44.7517,44.777,44.7517,44.7601,61946.0
2017-04-24 14:40:00,52.89,52.93,52.89,52.9,47032.0,44.7517,44.7855,44.7517,44.7601,47032.0
2017-04-24 14:50:00,52.89,52.92,52.87,52.9,87747.0,44.7517,44.777,44.7347,44.7601,87747.0
2017-04-24 15:00:00,52.9,52.93,52.89,52.93,42017.0,44.7601,44.7855,44.7517,44.7855,42017.0
2017-04-24 15:10:00,52.92,52.93,52.88,52.9,49996.0,44.777,44.7855,44.7432,44.7601,49996.0
2017-04-24 15:20:00,52.9,52.93,52.89,52.9,52857.0,44.7601,44.7855,44.7517,44.7601,52857.0
2017-04-24 15:30:00,52.91,52.92,52.88,52.91,368685.0,44.7686,44.777,44.7432,44.7686,368685.0
2017-04-24 15:40:00,52.91,52.93,52.88,52.88,333944.0,44.7686,44.7855,44.7432,44.7432,333944.0
2017-04-24 15:50:00,52.89,52.89,52.81,52.82,820932.0,44.7517,44.7517,44.684,44.6924,820932.0
2017-04-25 09:30:00,53.26,53.45,53.23,53.43,363867.0,45.0647,45.2255,45.0393,45.2086,363867.0
2017-04-25 09:40:00,53.43,53.53,53.41,53.52,147613.0,45.2086,45.2932,45.1916,45.2847,147613.0
2017-04-25 09:50:00,53.52,53.57,53.5,53.53,134955.0,45.2847,45.327,45.2678,45.2932,134955.0
2017-04-25 10:00:00,53.53,53.66,53.5,53.62,115781.0,45.2932,45.4032,45.2678,45.3693,115781.0
2017-04-25 10:10:00,53.62,53.66,53.54,53.55,167348.0,45.3693,45.4032,45.3016,45.3101,167348.0
2017-04-25 10:20:00,53.54,53.59,53.51,53.54,118775.0,45.3016,45.3439,45.2763,45.3016,118775.0
2017-04-25 10:30:00,53.55,53.57,53.53,53.55,186684.0,45.3101,45.327,45.2932,45.3101,186684.0
2017-04-25 10:40:00,53.55,53.56,53.49,53.49,87347.0,45.3101,45.3186,45.2593,45.2593,87347.0
2017-04-25 10:50:00,53.49,53.54,53.47,53.48,107566.0,45.2593,45.3016,45.2424,45.2509,107566.0
2017-04-25 11:00:00,53.48,53.49,53.45,53.46,87661.0,45.2509,45.2593,45.2255,45.2339,87661.0
2017-04-25 11:10:00,53.47,53.52,53.45,53.51,150312.0,45.2424,45.2847,45.2255,45.2763,150312.0
2017-04-25 11:20:00,53.51,53.52,53.42,53.44,146839.0,45.2763,45.2847,45.2001,45.217,146839.0
2017-04-25 11:30:00,53.44,53.46,53.41,53.41,81227.0,45.217,45.2339,45.1916,45.1916,81227.0
2017-04-25 11:40:00,53.41,53.43,53.37,53.4,62515.0,45.1916,45.2086,45.1578,45.1832,62515.0
2017-04-25 11:50:00,53.4,53.46,53.38,53.45,44338.0,45.1832,45.2339,45.1663,45.2255,44338.0
2017-04-25 12:00:00,53.45,53.5,53.44,53.48,46781.0,45.2255,45.2678,45.217,45.2509,46781.0
2017-04-25 12:10:00,53.48,53.48,53.43,53.46,45636.0,45.2509,45.2509,45.2086,45.2339,45636.0
2017-04-25 12:20:00,53.46,53.47,53.44,53.47,96256.0,45.2339,45.2424,45.217,45.2424,96256.0
2017-04-25 12:30:00,53.46,53.46,53.4,53.45,108438.0,45.2339,45.2339,45.1832,45.2255,108438.0
2017-04-25 12:40:00,53.45,53.49,53.44,53.49,45529.0,45.2255,45.2593,45.217,45.2593,45529.0
2017-04-25 12:50:00,53.49,53.52,53.48,53.52,43141.0,45.2593,45.2847,45.2509,45.2847,43141.0
2017-04-25 13:00:00,53.51,53.58,53.51,53.57,51520.0,45.2763,45.3355,45.2763,45.327,51520.0
2017-04-25 13:10:00,53.57,53.6,53.55,53.58,31795.0,45.327,45.3524,45.3101,45.3355,31795.0
2017-04-25 13:20:00,53.58,53.6,53.54,53.57,53497.0,45.3355,45.3524,45.3016,45.327,53497.0
2017-04-25 13:30:00,53.56,53.58,53.54,53.57,38143.0,45.3186,45.3355,45.3016,45.327,38143.0
2017-04-25 13:40:00,53.57,53.62,53.56,53.6,44951.0,45.327,45.3693,45.3186,45.3524,44951.0
2017-04-25 13:50:00,53.6,53.61,53.57,53.59,175237.0,45.3524,45.3609,45.327,45.3439,175237.0
2017-04-25 14:00:00,53.59,53.62,53.57,53.62,62194.0,45.3439,45.3693,45.327,45.3693,62194.0
2017-04-25 14:10:00,53.62,53.62,53.58,53.6,55338.0,45.3693,45.3693,45.3355,45.3524,55338.0
2017-04-25 14:20:00,53.61,53.61,53.56,53.58,107953.0,45.3609,45.3609,45.3186,45.3355,107953.0
2017-04-25 14:30:00,53.58,53.61,53.58,53.6,62505.0,45.3355,45.3609,45.3355,45.3524,62505.0
2017-04-25 14:40:00,53.6,53.64,53.59,53.63,76282.0,45.3524,45.3863,45.3439,45.3778,76282.0
2017-04-25 14:50:00,53.63,53.64,53.61,53.62,43928.0,45.3778,45.3863,45.3609,45.3693,43928.0
2017-04-25 15:00:00,53.62,53.7,53.61,53.7,107177.0,45.3693,45.437,45.3609,45.437,107177.0
2017-04-25 15:10:00,53.7,53.71,53.67,53.71,87666.0,45.437,45.4455,45.4116,45.4455,87666.0
2017-04-25 15:20:00,53.71,53.72,53.66,53.66,64643.0,45.4455,45.4539,45.4032,45.4032,64643.0
2017-04-25 15:30:00,53.66,53.67,53.63,53.67,121197.0,45.4032,45.4116,45.3778,45.4116,121197.0
2017-04-25 15:40:00,53.67,53.71,53.67,53.71,306134.0,45.4116,45.4455,45.4116,45.4455,306134.0
2017-04-25 15:50:00,53.71,53.71,53.65,53.66,1000493.0,45.4455,45.4455,45.3947,45.4032,1000493.0
2017-04-26 09:30:00,53.57,53.63,53.44,53.47,189858.0,45.327,45.3778,45.217,45.2424,189858.0
2017-04-26 09:40:00,53.48,53.52,53.44,53.52,63738.0,45.2509,45.2847,45.217,45.2847,63738.0
2017-04-26 09:50:00,53.52,53.59,53.52,53.59,30974.0,45.2847,45.3439,45.2847,45.3439,30974.0
2017-04-26 10:00:00,53.59,53.59,53.54,53.58,52260.0,45.3439,45.3439,45.3016,45.3355,52260.0
2017-04-26 10:10:00,53.58,53.6,53.54,53.57,82785.0,45.3355,45.3524,45.3016,45.327,82785.0
2017-04-26 10:20:00,53.57,53.59,53.54,53.58,53310.0,45.327,45.3439,45.3016,45.3355,53310.0
2017-04-26 10:30:00,53.58,53.66,53.58,53.63,64332.0,45.3355,45.4032,45.3355,45.3778,64332.0
2017-04-26 10:40:00,53.63,53.71,53.63,53.7,68420.0,45.3778,45.4455,45.3778,45.437,68420.0
2017-04-26 10:50:00,53.69,53.75,53.69,53.71,70635.0,45.4286,45.4793,45.4286,45.4455,70635.0
2017-04-26 11:00:00,53.7,53.73,53.64,53.64,79958.0,45.437,45.4624,45.3863,45.3863,79958.0
2017-04-26 11:10:00,53.65,53.65,53.6,53.63,58799.0,45.3947,45.3947,45.3524,45.3778,58799.0
2017-04-26 11:20:00,53.62,53.69,53.62,53.69,86674.0,45.3693,45.4286,45.3693,45.4286,86674.0
2017-04-26 11:30:00,53.68,53.69,53.61,53.63,71653.0,45.4201,45.4286,45.3609,45.3778,71653.0
2017-04-26 11:40:00,53.64,53.66,53.5,53.52,86476.0,45.3863,45.4032,45.2678,45.2847,86476.0
2017-04-26 11:50:00,53.52,53.59,53.52,53.59,82583.0,45.2847,45.3439,45.2847,45.3439,82583.0
2017-04-26 12:00:00,53.59,53.62,53.57,53.57,23907.0,45.3439,45.3693,45.327,45.327,23907.0
2017-04-26 12:10:00,53.58,53.62,53.58,53.61,24602.0,45.3355,45.3693,45.3355,45.3609,24602.0
2017-04-26 12:20:00,53.62,53.62,53.57,53.6,31973.0,45.3693,45.3693,45.327,45.3524,31973.0
2017-04-26 12:30:00,53.61,53.64,53.6,53.62,19346.0,45.3609,45.3863,45.3524,45.3693,19346.0
2017-04-26 12:40:00,53.63,53.67,53.61,53.62,36530.0,45.3778,45.4116,45.3609,45.3693,36530.0
2017-04-26 12:50:00,53.62,53.72,53.61,53.71,56076.0,45.3693,45.4539,45.3609,45.4455,56076.0
2017-04-26 13:00:00,53.71,53.73,53.7,53.73,40536.0,45.4455,45.4624,45.437,45.4624,40536.0
2017-04-26 13:10:00,53.72,53.73,53.7,53.71,32976.0,45.4539,45.4624,45.437,45.4455,32976.0
2017-04-26 13:20:00,53.71,53.73,53.67,53.67,25513.0,45.4455,45.4624,45.4116,45.4116,25513.0
2017-04-26 13:30:00,53.67,53.7,53.63,53.69,42900.0,45.4116,45.437,45.3778,45.4286,42900.0
2017-04-26 13:40:00,53.69,53.74,53.6,53.63,109733.0,45.4286,45.4709,45.3524,45.3778,109733.0
2017-04-26 13:50:00,53.64,53.71,53.63,53.67,45904.0,45.3863,45.4455,45.3778,45.4116,45904.0
2017-04-26 14:00:00,53.67,53.7,53.63,53.69,62863.0,45.4116,45.437,45.3778,45.4286,62863.0
2017-04-26 14:10:00,53.69,53.79,53.68,53.78,192475.0,45.4286,45.5132,45.4201,45.5047,192475.0
2017-04-26 14:20:00,53.77,53.82,53.75,53.75,88389.0,45.4962,45.5386,45.4793,45.4793,88389.0
2017-04-26 14:30:00,53.76,53.77,53.7,53.71,83966.0,45.4878,45.4962,45.437,45.4455,83966.0
2017-04-26 14:40:00,53.71,53.75,53.68,53.74,53395.0,45.4455,45.4793,45.4201,45.4709,53395.0
2017-04-26 14:50:00,53.75,53.76,53.72,53.72,34229.0,45.4793,45.4878,45.4539,45.4539,34229.0
2017-04-26 15:00:00,53.72,53.77,53.71,53.77,39332.0,45.4539,45.4962,45.4455,45.4962,39332.0
2017-04-26 15:10:00,53.77,53.79,53.76,53.78,39071.0,45.4962,45.5132,45.4878,45.5047,39071.0
2017-04-26 15:20:00,53.78,53.79,53.74,53.74,93792.0,45.5047,45.5132,45.4709,45.4709,93792.0
2017-04-26 15:30:00,53.75,53.76,53.64,53.65,101939.0,45.4793,45.4878,45.3863,45.3947,101939.0
2017-04-26 15:40:00,53.64,53.65,53.6,53.61,151320.0,45.3863,45.3947,45.3524,45.3609,151320.0
2017-04-26 15:50:00,53.61,53.66,53.6,53.63,422516.0,45.3609,45.4032,45.3524,45.3778,422516.0
2017-04-27 09:30:00,53.57,53.57,53.28,53.3,362624.0,45.327,45.327,45.0816,45.0986,362624.0
2017-04-27 09:40:00,53.29,53.36,53.17,53.36,258489.0,45.0901,45.1493,44.9886,45.1493,258489.0
2017-04-27 09:50:00,53.36,53.42,53.32,53.35,316421.0,45.1493,45.2001,45.1155,45.1409,316421.0
2017-04-27 10:00:00,53.35,53.44,53.34,53.41,80057.0,45.1409,45.217,45.1324,45.1916,80057.0
2017-04-27 10:10:00,53.42,53.57,53.42,53.54,115691.0,45.2001,45.327,45.2001,45.3016,115691.0
2017-04-27 10:20:00,53.54,53.55,53.5,53.52,129635.0,45.3016,45.3101,45.2678,45.2847,129635.0
2017-04-27 10:30:00,53.53,53.57,53.49,53.49,96830.0,45.2932,45.327,45.2593,45.2593,96830.0
2017-04-27 10:40:00,53.49,53.5,53.38,53.39,88685.0,45.2593,45.2678,45.1663,45.1747,88685.0
2017-04-27 10:50:00,53.39,53.4,53.33,53.39,167327.0,45.1747,45.1832,45.124,45.1747,167327.0
2017-04-27 11:00:00,53.39,53.42,53.35,53.38,142932.0,45.1747,45.2001,45.1409,45.1663,142932.0
2017-04-27 11:10:00,53.37,53.41,53.31,53.41,90186.0,45.1578,45.1916,45.107,45.1916,90186.0
2017-04-27 11:20:00,53.41,53.44,53.34,53.36,127260.0,45.1916,45.217,45.1324,45.1493,127260.0
2017-04-27 11:30:00,53.36,53.39,53.3,53.32,50316.0,45.1493,45.1747,45.0986,45.1155,50316.0
2017-04-27 11:40:00,53.32,53.34,53.3,53.31,103183.0,45.1155,45.1324,45.0986,45.107,103183.0
2017-04-27 11:50:00,53.31,53.34,53.28,53.34,105966.0,45.107,45.1324,45.0816,45.1324,105966.0
2017-04-27 12:00:00,53.34,53.41,53.34,53.41,31427.0,45.1324,45.1916,45.1324,45.1916,31427.0
2017-04-27 12:10:00,53.42,53.42,53.36,53.37,36487.0,45.2001,45.2001,45.1493,45.1578,36487.0
2017-04-27 12:20:00,53.37,53.4,53.36,53.4,36907.0,45.1578,45.1832,45.1493,45.1832,36907.0
2017-04-27 12:30:00,53.39,53.46,53.39,53.44,50434.0,45.1747,45.2339,45.1747,45.217,50434.0
2017-04-27 12:40:00,53.44,53.5,53.44,53.48,41105.0,45.217,45.2678,45.217,45.2509,41105.0
2017-04-27 12:50:00,53.48,53.65,53.48,53.65,100806.0,45.2509,45.3947,45.2509,45.3947,100806.0
2017-04-27 13:00:00,53.64,53.66,53.6,53.63,82498.0,45.3863,45.4032,45.3524,45.3778,82498.0
2017-04-27 13:10:00,53.63,53.68,53.62,53.63,119811.0,45.3778,45.4201,45.3693,45.3778,119811.0
2017-04-27 13:20:00,53.63,53.64,53.56,53.58,178683.0,45.3778,45.3863,45.3186,45.3355,178683.0
2017-04-27 13:30:00,53.58,53.62,53.57,53.62,57803.0,45.3355,45.3693,45.327,45.3693,57803.0
2017-04-27 13:40:00,53.62,53.63,53.59,53.61,57486.0,45.3693,45.3778,45.3439,45.3609,57486.0
2017-04-27 13:50:00,53.61,53.62,53.57,53.6,43020.0,45.3609,45.3693,45.327,45.3524,43020.0
2017-04-27 14:00:00,53.6,53.63,53.59,53.61,61147.0,45.3524,45.3778,45.3439,45.3609,61147.0
2017-04-27 14:10:00,53.61,53.63,53.59,53.6,36674.0,45.3609,45.3778,45.3439,45.3524,36674.0
2017-04-27 14:20:00,53.61,53.63,53.6,53.63,45003.0,45.3609,45.3778,45.3524,45.3778,45003.0
2017-04-27 14:30:00,53.63,53.66,53.62,53.65,105049.0,45.3778,45.4032,45.3693,45.3947,105049.0
2017-04-27 14:40:00,53.65,53.67,53.63,53.64,86016.0,45.3947,45.4116,45.3778,45.3863,86016.0
2017-04-27 14:50:00,53.65,53.65,53.6,53.61,53166.0,45.3947,45.3947,45.3524,45.3609,53166.0
2017-04-27 15:00:00,53.61,53.62,53.55,53.57,85901.0,45.3609,45.3693,45.3101,45.327,85901.0
2017-04-27 15:10:00,53.57,53.61,53.56,53.56,47112.0,45.327,45.3609,45.3186,45.3186,47112.0
2017-04-27 15:20:00,53.55,53.59,53.55,53.59,51222.0,45.3101,45.3439,45.3101,45.3439,51222.0
2017-04-27 15:30:00,53.58,53.58,53.49,53.5,77570.0,45.3355,45.3355,45.2593,45.2678,77570.0
2017-04-27 15:40:00,53.49,53.51,53.46,53.47,169160.0,45.2593,45.2763,45.2339,45.2424,169160.0
2017-04-27 15:50:00,53.47,53.55,53.46,53.52,492213.0,45.2424,45.3101,45.2339,45.2847,492213.0
2017-04-28 09:30:00,53.41,53.57,53.26,53.29,398702.0,45.1916,45.327,45.0647,45.0901,398702.0
2017-04-28 09:40:00,53.28,53.29,53.15,53.22,451068.0,45.0816,45.0901,44.9716,45.0309,451068.0
2017-04-28 09:50:00,53.22,53.27,53.22,53.25,76988.0,45.0309,45.0732,45.0309,45.0563,76988.0
2017-04-28 10:00:00,53.25,53.28,53.21,53.24,122178.0,45.0563,45.0816,45.0224,45.0478,122178.0
2017-04-28 10:10:00,53.24,53.26,53.17,53.17,65534.0,45.0478,45.0647,44.9886,44.9886,65534.0
2017-04-28 10:20:00,53.17,53.26,53.15,53.26,80893.0,44.9886,45.0647,44.9716,45.0647,80893.0
2017-04-28 10:30:00,53.26,53.34,53.24,53.31,76089.0,45.0647,45.1324,45.0478,45.107,76089.0
2017-04-28 10:40:00,53.31,53.34,53.24,53.26,47371.0,45.107,45.1324,45.0478,45.0647,47371.0
2017-04-28 10:50:00,53.27,53.3,53.24,53.25,40297.0,45.0732,45.0986,45.0478,45.0563,40297.0
2017-04-28 11:00:00,53.26,53.26,53.22,53.24,49620.0,45.0647,45.0647,45.0309,45.0478,49620.0
2017-04-28 11:10:00,53.23,53.26,53.21,53.24,82543.0,45.0393,45.0647,45.0224,45.0478,82543.0
2017-04-28 11:20:00,53.24,53.31,53.23,53.26,151906.0,45.0478,45.107,45.0393,45.0647,151906.0
2017-04-28 11:30:00,53.25,53.26,53.21,53.23,82087.0,45.0563,45.0647,45.0224,45.0393,82087.0
2017-04-28 11:40:00,53.23,53.26,53.2,53.21,58276.0,45.0393,45.0647,45.014,45.0224,58276.0
2017-04-28 11:50:00,53.22,53.22,53.16,53.16,80228.0,45.0309,45.0309,44.9801,44.9801,80228.0
2017-04-28 12:00:00,53.16,53.23,53.16,53.22,25945.0,44.9801,45.0393,44.9801,45.0309,25945.0
2017-04-28 12:10:00,53.21,53.23,53.16,53.16,14260.0,45.0224,45.0393,44.9801,44.9801,14260.0
2017-04-28 12:20:00,53.16,53.18,53.15,53.15,32352.0,44.9801,44.997,44.9716,44.9716,32352.0
2017-04-28 12:30:00,53.15,53.19,53.15,53.17,42544.0,44.9716,45.0055,44.9716,44.9886,42544.0
2017-04-28 12:40:00,53.17,53.2,53.16,53.18,34931.0,44.9886,45.014,44.9801,44.997,34931.0
2017-04-28 12:50:00,53.18,53.19,53.15,53.19,15420.0,44.997,45.0055,44.9716,45.0055,15420.0
2017-04-28 13:00:00,53.18,53.19,53.15,53.16,19230.0,44.997,45.0055,44.9716,44.9801,19230.0
2017-04-28 13:10:00,53.16,53.17,53.11,53.11,36998.0,44.9801,44.9886,44.9378,44.9378,36998.0
2017-04-28 13:20:00,53.11,53.16,53.11,53.14,26177.0,44.9378,44.9801,44.9378,44.9632,26177.0
2017-04-28 13:30:00,53.13,53.19,53.13,53.18,37328.0,44.9547,45.0055,44.9547,44.997,37328.0
2017-04-28 13:40:00,53.18,53.18,53.14,53.15,18870.0,44.997,44.997,44.9632,44.9716,18870.0
2017-04-28 13:50:00,53.16,53.17,53.12,53.12,19572.0,44.9801,44.9886,44.9463,44.9463,19572.0
2017-04-28 14:00:00,53.12,53.14,53.1,53.12,29872.0,44.9463,44.9632,44.9293,44.9463,29872.0
2017-04-28 14:10:00,53.12,53.14,53.09,53.12,68843.0,44.9463,44.9632,44.9209,44.9463,68843.0
2017-04-28 14:20:00,53.12,53.13,53.1,53.1,35466.0,44.9463,44.9547,44.9293,44.9293,35466.0
2017-04-28 14:30:00,53.11,53.14,53.1,53.14,36411.0,44.9378,44.9632,44.9293,44.9632,36411.0
2017-04-28 14:40:00,53.14,53.15,53.12,53.13,30015.0,44.9632,44.9716,44.9463,44.9547,30015.0
2017-04-28 14:50:00,53.13,53.14,53.11,53.11,57353.0,44.9547,44.9632,44.9378,44.9378,57353.0
2017-04-28 15:00:00,53.12,53.17,53.1,53.16,46062.0,44.9463,44.9886,44.9293,44.9801,46062.0
2017-04-28 15:10:00,53.16,53.17,53.14,53.16,79233.0,44.9801,44.9886,44.9632,44.9801,79233.0
2017-04-28 15:20:00,53.15,53.16,53.13,53.15,58689.0,44.9716,44.9801,44.9547,44.9716,58689.0
2017-04-28 15:30:00,53.15,53.16,53.12,53.13,123869.0,44.9716,44.9801,44.9463,44.9547,123869.0
2017-04-28 15:40:00,53.13,53.14,53.1,53.13,134964.0,44.9547,44.9632,44.9293,44.9547,134964.0
2017-04-28 15:50:00,53.14,53.16,53.12,53.12,570539.0,44.9632,44.9801,44.9463,44.9463,570539.0
2017-05-01 09:30:00,53.32,53.32,53.17,53.23,241477.0,45.1155,45.1155,44.9886,45.0393,241477.0
2017-05-01 09:40:00,53.23,53.26,53.19,53.19,344780.0,45.0393,45.0647,45.0055,45.0055,344780.0
2017-05-01 09:50:00,53.19,53.21,53.15,53.16,102559.0,45.0055,45.0224,44.9716,44.9801,102559.0
2017-05-01 10:00:00,53.16,53.16,53.07,53.08,131034.0,44.9801,44.9801,44.904,44.9124,131034.0
2017-05-01 10:10:00,53.08,53.08,52.98,52.98,60496.0,44.9124,44.9124,44.8278,44.8278,60496.0
2017-05-01 10:20:00,52.98,53.01,52.95,52.98,77532.0,44.8278,44.8532,44.8024,44.8278,77532.0
2017-05-01 10:30:00,52.99,53.08,52.99,53.07,145437.0,44.8363,44.9124,44.8363,44.904,145437.0
2017-05-01 10:40:00,53.08,53.14,53.05,53.13,78581.0,44.9124,44.9632,44.887,44.9547,78581.0
2017-05-01 10:50:00,53.13,53.15,53.09,53.14,85214.0,44.9547,44.9716,44.9209,44.9632,85214.0
2017-05-01 11:00:00,53.13,53.15,53.12,53.15,24116.0,44.9547,44.9716,44.9463,44.9716,24116.0
2017-05-01 11:10:00,53.15,53.21,53.15,53.18,28884.0,44.9716,45.0224,44.9716,44.997,28884.0
2017-05-01 11:20:00,53.19,53.22,53.18,53.21,134749.0,45.0055,45.0309,44.997,45.0224,134749.0
2017-05-01 11:30:00,53.2,53.23,53.19,53.22,398272.0,45.014,45.0393,45.0055,45.0309,398272.0
2017-05-01 11:40:00,53.22,53.25,53.21,53.23,72535.0,45.0309,45.0563,45.0224,45.0393,72535.0
2017-05-01 11:50:00,53.23,53.26,53.22,53.23,57173.0,45.0393,45.0647,45.0309,45.0393,57173.0
2017-05-01 12:00:00,53.24,53.25,53.22,53.24,26946.0,45.0478,45.0563,45.0309,45.0478,26946.0
2017-05-01 12:10:00,53.25,53.27,53.23,53.23,68603.0,45.0563,45.0732,45.0393,45.0393,68603.0
2017-05-01 12:20:00,53.23,53.25,53.21,53.24,183430.0,45.0393,45.0563,45.0224,45.0478,183430.0
2017-05-01 12:30:00,53.24,53.25,53.2,53.21,22752.0,45.0478,45.0563,45.014,45.0224,22752.0
2017-05-01 12:40:00,53.21,53.25,53.2,53.23,21098.0,45.0224,45.0563,45.014,45.0393,21098.0
2017-05-01 12:50:00,53.23,53.23,53.13,53.19,81250.0,45.0393,45.0393,44.9547,45.0055,81250.0
2017-05-01 13:00:00,53.18,53.2,53.17,53.19,31347.0,44.997,45.014,44.9886,45.0055,31347.0
2017-05-01 13:10:00,53.19,53.24,53.18,53.23,46979.0,45.0055,45.0478,44.997,45.0393,46979.0
2017-05-01 13:20:00,53.23,53.25,53.22,53.22,15965.0,45.0393,45.0563,45.0309,45.0309,15965.0
2017-05-01 13:30:00,53.23,53.23,53.18,53.18,12509.0,45.0393,45.0393,44.997,44.997,12509.0
2017-05-01 13:40:00,53.19,53.22,53.18,53.19,28936.0,45.0055,45.0309,44.997,45.0055,28936.0
2017-05-01 13:50:00,53.19,53.22,53.18,53.22,78271.0,45.0055,45.0309,44.997,45.0309,78271.0
2017-05-01 14:00:00,53.22,53.27,53.21,53.23,60733.0,45.0309,45.0732,45.0224,45.0393,60733.0
2017-05-01 14:10:00,53.23,53.29,53.22,53.26,92120.0,45.0393,45.0901,45.0309,45.0647,92120.0
2017-05-01 14:20:00,53.26,53.26,53.22,53.22,138407.0,45.0647,45.0647,45.0309,45.0309,138407.0
2017-05-01 14:30:00,53.22,53.23,53.2,53.2,97162.0,45.0309,45.0393,45.014,45.014,97162.0
2017-05-01 14:40:00,53.2,53.21,53.17,53.18,37747.0,45.014,45.0224,44.9886,44.997,37747.0
2017-05-01 14:50:00,53.18,53.19,53.17,53.19,28517.0,44.997,45.0055,44.9886,45.0055,28517.0
2017-05-01 15:00:00,53.19,53.22,53.18,53.19,41996.0,45.0055,45.0309,44.997,45.0055,41996.0
2017-05-01 15:10:00,53.2,53.21,53.17,53.2,64461.0,45.014,45.0224,44.9886,45.014,64461.0
2017-05-01 15:20:00,53.2,53.2,53.16,53.16,138160.0,45.014,45.014,44.9801,44.9801,138160.0
2017-05-01 15:30:00,53.16,53.18,53.15,53.15,67007.0,44.9801,44.997,44.9716,44.9716,67007.0
2017-05-01 15:40:00,53.14,53.17,53.14,53.15,86929.0,44.9632,44.9886,44.9632,44.9716,86929.0
2017-05-01 15:50:00,53.15,53.15,53.07,53.09,287870.0,44.9716,44.9716,44.904,44.9209,287870.0
2017-05-02 09:30:00,53.12,53.12,52.95,53.08,321892.0,44.9463,44.9463,44.8024,44.9124,321892.0
2017-05-02 09:40:00,53.08,53.08,52.95,53.02,210362.0,44.9124,44.9124,44.8024,44.8617,210362.0
2017-05-02 09:50:00,53.02,53.12,52.99,53.07,113625.0,44.8617,44.9463,44.8363,44.904,113625.0
2017-05-02 10:00:00,53.06,53.19,53.05,53.18,62334.0,44.8955,45.0055,44.887,44.997,62334.0
2017-05-02 10:10:00,53.18,53.22,53.16,53.2,192980.0,44.997,45.0309,44.9801,45.014,192980.0
2017-05-02 10:20:00,53.2,53.24,53.19,53.24,82641.0,45.014,45.0478,45.0055,45.0478,82641.0
2017-05-02 10:30:00,53.23,53.27,53.19,53.19,112373.0,45.0393,45.0732,45.0055,45.0055,112373.0
2017-05-02 10:40:00,53.19,53.21,53.15,53.18,129417.0,45.0055,45.0224,44.9716,44.997,129417.0
2017-05-02 10:50:00,53.17,53.21,53.13,53.13,103227.0,44.9886,45.0224,44.9547,44.9547,103227.0
2017-05-02 11:00:00,53.13,53.19,53.12,53.17,60128.0,44.9547,45.0055,44.9463,44.9886,60128.0
2017-05-02 11:10:00,53.18,53.21,53.15,53.2,85486.0,44.997,45.0224,44.9716,45.014,85486.0
2017-05-02 11:20:00,53.2,53.2,53.16,53.2,53485.0,45.014,45.014,44.9801,45.014,53485.0
2017-05-02 11:30:00,53.19,53.21,53.17,53.2,49033.0,45.0055,45.0224,44.9886,45.014,49033.0
2017-05-02 11:40:00,53.21,53.21,53.17,53.18,50306.0,45.0224,45.0224,44.9886,44.997,50306.0
2017-05-02 11:50:00,53.17,53.19,53.14,53.16,38714.0,44.9886,45.0055,44.9632,44.9801,38714.0
2017-05-02 12:00:00,53.16,53.21,53.15,53.16,45214.0,44.9801,45.0224,44.9716,44.9801,45214.0
2017-05-02 12:10:00,53.16,53.22,53.15,53.21,27648.0,44.9801,45.0309,44.9716,45.0224,27648.0
2017-05-02 12:20:00,53.21,53.25,53.2,53.23,167406.0,45.0224,45.0563,45.014,45.0393,167406.0
2017-05-02 12:30:00,53.22,53.25,53.2,53.24,95227.0,45.0309,45.0563,45.014,45.0478,95227.0
2017-05-02 12:40:00,53.24,53.25,53.2,53.21,63855.0,45.0478,45.0563,45.014,45.0224,63855.0
2017-05-02 12:50:00,53.2,53.2,53.16,53.19,59589.0,45.014,45.014,44.9801,45.0055,59589.0
2017-05-02 13:00:00,53.18,53.19,53.16,53.17,34268.0,44.997,45.0055,44.9801,44.9886,34268.0
2017-05-02 13:10:00,53.17,53.18,53.15,53.18,19767.0,44.9886,44.997,44.9716,44.997,19767.0
2017-05-02 13:20:00,53.19,53.2,53.17,53.18,18831.0,45.0055,45.014,44.9886,44.997,18831.0
2017-05-02 13:30:00,53.18,53.19,53.15,53.16,26037.0,44.997,45.0055,44.9716,44.9801,26037.0
2017-05-02 13:40:00,53.17,53.17,53.13,53.14,37387.0,44.9886,44.9886,44.9547,44.9632,37387.0
2017-05-02 13:50:00,53.15,53.16,53.12,53.13,40403.0,44.9716,44.9801,44.9463,44.9547,40403.0
2017-05-02 14:00:00,53.13,53.14,53.11,53.12,55729.0,44.9547,44.9632,44.9378,44.9463,55729.0
2017-05-02 14:10:00,53.12,53.16,53.12,53.15,47141.0,44.9463,44.9801,44.9463,44.9716,47141.0
2017-05-02 14:20:00,53.15,53.16,53.12,53.12,46903.0,44.9716,44.9801,44.9463,44.9463,46903.0
2017-05-02 14:30:00,53.11,53.12,53.08,53.1,30943.0,44.9378,44.9463,44.9124,44.9293,30943.0
2017-05-02 14:40:00,53.09,53.09,53.06,53.07,59765.0,44.9209,44.9209,44.8955,44.904,59765.0
2017-05-02 14:50:00,53.06,53.09,53.04,53.09,51476.0,44.8955,44.9209,44.8786,44.9209,51476.0
2017-05-02 15:00:00,53.09,53.1,53.06,53.09,64158.0,44.9209,44.9293,44.8955,44.9209,64158.0
2017-05-02 15:10:00,53.08,53.12,53.07,53.12,27571.0,44.9124,44.9463,44.904,44.9463,27571.0
2017-05-02 15:20:00,53.12,53.13,53.1,53.11,48485.0,44.9463,44.9547,44.9293,44.9378,48485.0
2017-05-02 15:30:00,53.11,53.14,53.1,53.14,71320.0,44.9378,44.9632,44.9293,44.9632,71320.0
2017-05-02 15:40:00,53.14,53.16,53.14,53.14,97995.0,44.9632,44.9801,44.9632,44.9632,97995.0
2017-05-02 15:50:00,53.14,53.2,53.14,53.18,409045.0,44.9632,45.014,44.9632,44.997,409045.0
2017-05-03 09:30:00,52.97,53.07,52.89,53.05,165960.0,44.8193,44.904,44.7517,44.887,165960.0
2017-05-03 09:40:00,53.06,53.09,52.99,53.0,171023.0,44.8955,44.9209,44.8363,44.8447,171023.0
2017-05-03 09:50:00,53.0,53.0,52.87,52.88,63487.0,44.8447,44.8447,44.7347,44.7432,63487.0
2017-05-03 10:00:00,52.89,52.9,52.78,52.8,68030.0,44.7517,44.7601,44.6586,44.6755,68030.0
2017-05-03 10:10:00,52.79,52.83,52.76,52.82,150224.0,44.667,44.7009,44.6417,44.6924,150224.0
2017-05-03 10:20:00,52.83,52.86,52.82,52.85,70328.0,44.7009,44.7263,44.6924,44.7178,70328.0
2017-05-03 10:30:00,52.85,52.85,52.75,52.78,47427.0,44.7178,44.7178,44.6332,44.6586,47427.0
2017-05-03 10:40:00,52.78,52.78,52.69,52.71,208622.0,44.6586,44.6586,44.5824,44.5994,208622.0
2017-05-03 10:50:00,52.71,52.72,52.64,52.69,126189.0,44.5994,44.6078,44.5401,44.5824,126189.0
2017-05-03 11:00:00,52.68,52.74,52.68,52.73,46476.0,44.574,44.6247,44.574,44.6163,46476.0
2017-05-03 11:10:00,52.73,52.75,52.71,52.74,30153.0,44.6163,44.6332,44.5994,44.6247,30153.0
2017-05-03 11:20:00,52.74,52.77,52.73,52.74,37951.0,44.6247,44.6501,44.6163,44.6247,37951.0
2017-05-03 11:30:00,52.74,52.76,52.72,52.74,45421.0,44.6247,44.6417,44.6078,44.6247,45421.0
2017-05-03 11:40:00,52.75,52.76,52.71,52.74,27237.0,44.6332,44.6417,44.5994,44.6247,27237.0
2017-05-03 11:50:00,52.74,52.78,52.74,52.76,42630.0,44.6247,44.6586,44.6247,44.6417,42630.0
2017-05-03 12:00:00,52.76,52.77,52.73,52.75,60079.0,44.6417,44.6501,44.6163,44.6332,60079.0
2017-05-03 12:10:00,52.74,52.75,52.71,52.73,44763.0,44.6247,44.6332,44.5994,44.6163,44763.0
2017-05-03 12:20:00,52.73,52.74,52.62,52.62,32695.0,44.6163,44.6247,44.5232,44.5232,32695.0
2017-05-03 12:30:00,52.63,52.64,52.61,52.62,24109.0,44.5317,44.5401,44.5147,44.5232,24109.0
2017-05-03 12:40:00,52.62,52.63,52.56,52.58,31501.0,44.5232,44.5317,44.4724,44.4894,31501.0
2017-05-03 12:50:00,52.58,52.61,52.57,52.61,29915.0,44.4894,44.5147,44.4809,44.5147,29915.0
2017-05-03 13:00:00,52.6,52.63,52.55,52.55,204202.0,44.5063,44.5317,44.464,44.464,204202.0
2017-05-03 13:10:00,52.55,52.59,52.53,52.55,485312.0,44.464,44.4978,44.447,44.464,485312.0
2017-05-03 13:20:00,52.55,52.56,52.52,52.53,90669.0,44.464,44.4724,44.4386,44.447,90669.0
2017-05-03 13:30:00,52.52,52.57,52.51,52.57,42315.0,44.4386,44.4809,44.4301,44.4809,42315.0
2017-05-03 13:40:00,52.58,52.59,52.55,52.57,41280.0,44.4894,44.4978,44.464,44.4809,41280.0
2017-05-03 13:50:00,52.57,52.59,52.56,52.59,59220.0,44.4809,44.4978,44.4724,44.4978,59220.0
2017-05-03 14:00:00,52.59,52.65,52.59,52.62,122097.0,44.4978,44.5486,44.4978,44.5232,122097.0
2017-05-03 14:10:00,52.61,52.63,52.59,52.62,159408.0,44.5147,44.5317,44.4978,44.5232,159408.0
2017-05-03 14:20:00,52.63,52.64,52.59,52.62,96268.0,44.5317,44.5401,44.4978,44.5232,96268.0
2017-05-03 14:30:00,52.62,52.66,52.61,52.66,72946.0,44.5232,44.557,44.5147,44.557,72946.0
2017-05-03 14:40:00,52.65,52.7,52.65,52.68,373789.0,44.5486,44.5909,44.5486,44.574,373789.0
2017-05-03 14:50:00,52.68,52.7,52.65,52.66,150114.0,44.574,44.5909,44.5486,44.557,150114.0
2017-05-03 15:00:00,52.66,52.68,52.63,52.64,106586.0,44.557,44.574,44.5317,44.5401,106586.0
2017-05-03 15:10:00,52.65,52.66,52.61,52.62,115763.0,44.5486,44.557,44.5147,44.5232,115763.0
2017-05-03 15:20:00,52.61,52.61,52.56,52.59,94506.0,44.5147,44.5147,44.4724,44.4978,94506.0
2017-05-03 15:30:00,52.58,52.65,52.58,52.62,112709.0,44.4894,44.5486,44.4894,44.5232,112709.0
2017-05-03 15:40:00,52.62,52.66,52.59,52.65,210644.0,44.5232,44.557,44.4978,44.5486,210644.0
2017-05-03 15:50:00,52.65,52.68,52.63,52.66,990536.0,44.5486,44.574,44.5317,44.557,990536.0
2017-05-04 09:30:00,52.82,52.82,52.69,52.76,123812.0,44.6924,44.6924,44.5824,44.6417,123812.0
2017-05-04 09:40:00,52.76,52.86,52.73,52.74,123528.0,44.6417,44.7263,44.6163,44.6247,123528.0
2017-05-04 09:50:00,52.74,52.75,52.7,52.71,83984.0,44.6247,44.6332,44.5909,44.5994,83984.0
2017-05-04 10:00:00,52.72,52.81,52.72,52.78,101029.0,44.6078,44.684,44.6078,44.6586,101029.0
2017-05-04 10:10:00,52.78,52.78,52.68,52.74,106314.0,44.6586,44.6586,44.574,44.6247,106314.0
2017-05-04 10:20:00,52.74,52.83,52.73,52.8,137722.0,44.6247,44.7009,44.6163,44.6755,137722.0
2017-05-04 10:30:00,52.8,52.81,52.69,52.7,116553.0,44.6755,44.684,44.5824,44.5909,116553.0
2017-05-04 10:40:00,52.69,52.73,52.68,52.7,49128.0,44.5824,44.6163,44.574,44.5909,49128.0
2017-05-04 10:50:00,52.7,52.72,52.66,52.71,83052.0,44.5909,44.6078,44.557,44.5994,83052.0
2017-05-04 11:00:00,52.71,52.71,52.65,52.67,106172.0,44.5994,44.5994,44.5486,44.5655,106172.0
2017-05-04 11:10:00,52.66,52.69,52.65,52.66,97984.0,44.557,44.5824,44.5486,44.557,97984.0
2017-05-04 11:20:00,52.66,52.69,52.64,52.65,68477.0,44.557,44.5824,44.5401,44.5486,68477.0
2017-05-04 11:30:00,52.65,52.71,52.65,52.71,149220.0,44.5486,44.5994,44.5486,44.5994,149220.0
2017-05-04 11:40:00,52.71,52.74,52.7,52.73,81087.0,44.5994,44.6247,44.5909,44.6163,81087.0
2017-05-04 11:50:00,52.73,52.73,52.63,52.63,73674.0,44.6163,44.6163,44.5317,44.5317,73674.0
2017-05-04 12:00:00,52.64,52.67,52.61,52.62,114463.0,44.5401,44.5655,44.5147,44.5232,114463.0
2017-05-04 12:10:00,52.61,52.62,52.56,52.56,86899.0,44.5147,44.5232,44.4724,44.4724,86899.0
2017-05-04 12:20:00,52.56,52.64,52.56,52.61,58500.0,44.4724,44.5401,44.4724,44.5147,58500.0
2017-05-04 12:30:00,52.6,52.64,52.6,52.64,28859.0,44.5063,44.5401,44.5063,44.5401,28859.0
2017-05-04 12:40:00,52.65,52.69,52.62,52.69,39896.0,44.5486,44.5824,44.5232,44.5824,39896.0
2017-05-04 12:50:00,52.69,52.75,52.68,52.74,37637.0,44.5824,44.6332,44.574,44.6247,37637.0
2017-05-04 13:00:00,52.73,52.77,52.73,52.74,37157.0,44.6163,44.6501,44.6163,44.6247,37157.0
2017-05-04 13:10:00,52.74,52.75,52.69,52.7,46436.0,44.6247,44.6332,44.5824,44.5909,46436.0
2017-05-04 13:20:00,52.7,52.73,52.7,52.7,24190.0,44.5909,44.6163,44.5909,44.5909,24190.0
2017-05-04 13:30:00,52.7,52.72,52.67,52.71,29956.0,44.5909,44.6078,44.5655,44.5994,29956.0
2017-05-04 13:40:00,52.72,52.76,52.7,52.76,48227.0,44.6078,44.6417,44.5909,44.6417,48227.0
2017-05-04 13:50:00,52.76,52.76,52.7,52.72,30372.0,44.6417,44.6417,44.5909,44.6078,30372.0
2017-05-04 14:00:00,52.72,52.76,52.72,52.73,32384.0,44.6078,44.6417,44.6078,44.6163,32384.0
2017-05-04 14:10:00,52.73,52.74,52.68,52.68,60422.0,44.6163,44.6247,44.574,44.574,60422.0
2017-05-04 14:20:00,52.67,52.73,52.65,52.73,91780.0,44.5655,44.6163,44.5486,44.6163,91780.0
2017-05-04 14:30:00,52.72,52.76,52.7,52.71,118190.0,44.6078,44.6417,44.5909,44.5994,118190.0
2017-05-04 14:40:00,52.72,52.76,52.72,52.75,43187.0,44.6078,44.6417,44.6078,44.6332,43187.0
2017-05-04 14:50:00,52.75,52.77,52.71,52.72,56782.0,44.6332,44.6501,44.5994,44.6078,56782.0
2017-05-04 15:00:00,52.72,52.76,52.72,52.75,57509.0,44.6078,44.6417,44.6078,44.6332,57509.0
2017-05-04 15:10:00,52.75,52.76,52.72,52.73,64586.0,44.6332,44.6417,44.6078,44.6163,64586.0
2017-05-04 15:20:00,52.73,52.75,52.7,52.71,82159.0,44.6163,44.6332,44.5909,44.5994,82159.0
2017-05-04 15:30:00,52.71,52.75,52.7,52.73,101736.0,44.5994,44.6332,44.5909,44.6163,101736.0
2017-05-04 15:40:00,52.73,52.77,52.73,52.75,318686.0,44.6163,44.6501,44.6163,44.6332,318686.0
2017-05-04 15:50:00,52.75,52.78,52.74,52.76,418412.0,44.6332,44.6586,44.6247,44.6417,418412.0
2017-05-05 09:30:00,52.83,53.01,52.83,52.95,104627.0,44.7009,44.8532,44.7009,44.8024,104627.0
2017-05-05 09:40:00,52.94,52.96,52.91,52.95,200155.0,44.794,44.8109,44.7686,44.8024,200155.0
2017-05-05 09:50:00,52.94,52.97,52.93,52.96,87588.0,44.794,44.8193,44.7855,44.8109,87588.0
2017-05-05 10:00:00,52.95,53.03,52.93,53.02,296984.0,44.8024,44.8701,44.7855,44.8617,296984.0
2017-05-05 10:10:00,53.02,53.03,52.97,53.02,46229.0,44.8617,44.8701,44.8193,44.8617,46229.0
2017-05-05 10:20:00,53.02,53.05,52.98,53.03,63619.0,44.8617,44.887,44.8278,44.8701,63619.0
2017-05-05 10:30:00,53.03,53.07,53.01,53.07,48754.0,44.8701,44.904,44.8532,44.904,48754.0
2017-05-05 10:40:00,53.07,53.12,53.05,53.12,46632.0,44.904,44.9463,44.887,44.9463,46632.0
2017-05-05 10:50:00,53.12,53.18,53.11,53.18,313213.0,44.9463,44.997,44.9378,44.997,313213.0
2017-05-05 11:00:00,53.19,53.27,53.18,53.26,104372.0,45.0055,45.0732,44.997,45.0647,104372.0
2017-05-05 11:10:00,53.25,53.32,53.25,53.3,84006.0,45.0563,45.1155,45.0563,45.0986,84006.0
2017-05-05 11:20:00,53.31,53.33,53.29,53.3,124199.0,45.107,45.124,45.0901,45.0986,124199.0
2017-05-05 11:30:00,53.29,53.4,53.27,53.4,163624.0,45.0901,45.1832,45.0732,45.1832,163624.0
2017-05-05 11:40:00,53.39,53.41,53.37,53.41,233448.0,45.1747,45.1916,45.1578,45.1916,233448.0
2017-05-05 11:50:00,53.41,53.46,53.4,53.45,283646.0,45.1916,45.2339,45.1832,45.2255,283646.0
2017-05-05 12:00:00,53.45,53.45,53.4,53.41,127323.0,45.2255,45.2255,45.1832,45.1916,127323.0
2017-05-05 12:10:00,53.4,53.41,53.38,53.39,42053.0,45.1832,45.1916,45.1663,45.1747,42053.0
2017-05-05 12:20:00,53.4,53.41,53.3,53.3,161014.0,45.1832,45.1916,45.0986,45.0986,161014.0
2017-05-05 12:30:00,53.3,53.32,53.28,53.3,125987.0,45.0986,45.1155,45.0816,45.0986,125987.0
2017-05-05 12:40:00,53.31,53.38,53.31,53.36,38050.0,45.107,45.1663,45.107,45.1493,38050.0
2017-05-05 12:50:00,53.36,53.36,53.34,53.36,37635.0,45.1493,45.1493,45.1324,45.1493,37635.0
2017-05-05 13:00:00,53.35,53.4,53.35,53.37,47304.0,45.1409,45.1832,45.1409,45.1578,47304.0
2017-05-05 13:10:00,53.37,53.39,53.35,53.39,26852.0,45.1578,45.1747,45.1409,45.1747,26852.0
2017-05-05 13:20:00,53.39,53.41,53.38,53.39,65504.0,45.1747,45.1916,45.1663,45.1747,65504.0
2017-05-05 13:30:00,53.39,53.39,53.33,53.33,23602.0,45.1747,45.1747,45.124,45.124,23602.0
2017-05-05 13:40:00,53.34,53.39,53.33,53.38,57606.0,45.1324,45.1747,45.124,45.1663,57606.0
2017-05-05 13:50:00,53.38,53.42,53.37,53.4,27908.0,45.1663,45.2001,45.1578,45.1832,27908.0
2017-05-05 14:00:00,53.4,53.43,53.37,53.38,27061.0,45.1832,45.2086,45.1578,45.1663,27061.0
2017-05-05 14:10:00,53.39,53.41,53.38,53.4,77599.0,45.1747,45.1916,45.1663,45.1832,77599.0
2017-05-05 14:20:00,53.4,53.4,53.37,53.39,38587.0,45.1832,45.1832,45.1578,45.1747,38587.0
2017-05-05 14:30:00,53.4,53.4,53.37,53.39,46135.0,45.1832,45.1832,45.1578,45.1747,46135.0
2017-05-05 14:40:00,53.39,53.46,53.38,53.46,103214.0,45.1747,45.2339,45.1663,45.2339,103214.0
2017-05-05 14:50:00,53.45,53.45,53.42,53.43,43067.0,45.2255,45.2255,45.2001,45.2086,43067.0
2017-05-05 15:00:00,53.43,53.48,53.39,53.47,77830.0,45.2086,45.2509,45.1747,45.2424,77830.0
2017-05-05 15:10:00,53.48,53.49,53.44,53.46,80132.0,45.2509,45.2593,45.217,45.2339,80132.0
2017-05-05 15:20:00,53.47,53.48,53.45,53.47,157203.0,45.2424,45.2509,45.2255,45.2424,157203.0
2017-05-05 15:30:00,53.47,53.49,53.44,53.46,194151.0,45.2424,45.2593,45.217,45.2339,194151.0
2017-05-05 15:40:00,53.45,53.48,53.44,53.44,476031.0,45.2255,45.2509,45.217,45.217,476031.0
2017-05-05 15:50:00,53.45,53.52,53.44,53.5,765431.0,45.2255,45.2847,45.217,45.2678,765431.0
2017-05-08 09:30:00,53.36,53.43,53.21,53.22,201101.0,45.1493,45.2086,45.0224,45.0309,201101.0
2017-05-08 09:40:00,53.22,53.29,53.17,53.17,739721.0,45.0309,45.0901,44.9886,44.9886,739721.0
2017-05-08 09:50:00,53.17,53.18,53.12,53.13,295821.0,44.9886,44.997,44.9463,44.9547,295821.0
2017-05-08 10:00:00,53.13,53.18,53.1,53.15,292582.0,44.9547,44.997,44.9293,44.9716,292582.0
2017-05-08 10:10:00,53.14,53.15,53.07,53.12,106640.0,44.9632,44.9716,44.904,44.9463,106640.0
2017-05-08 10:20:00,53.12,53.14,53.1,53.12,124680.0,44.9463,44.9632,44.9293,44.9463,124680.0
2017-05-08 10:30:00,53.12,53.23,53.1,53.21,62573.0,44.9463,45.0393,44.9293,45.0224,62573.0
2017-05-08 10:40:00,53.2,53.24,53.15,53.16,25883.0,45.014,45.0478,44.9716,44.9801,25883.0
2017-05-08 10:50:00,53.16,53.16,53.07,53.08,767306.0,44.9801,44.9801,44.904,44.9124,767306.0
2017-05-08 11:00:00,53.08,53.1,53.07,53.09,271085.0,44.9124,44.9293,44.904,44.9209,271085.0
2017-05-08 11:10:00,53.09,53.09,53.02,53.04,182401.0,44.9209,44.9209,44.8617,44.8786,182401.0
2017-05-08 11:20:00,53.04,53.06,52.99,53.01,291459.0,44.8786,44.8955,44.8363,44.8532,291459.0
2017-05-08 11:30:00,53.0,53.16,53.0,53.16,41553.0,44.8447,44.9801,44.8447,44.9801,41553.0
2017-05-08 11:40:00,53.16,53.16,53.12,53.13,31244.0,44.9801,44.9801,44.9463,44.9547,31244.0
2017-05-08 11:50:00,53.12,53.12,53.07,53.09,28642.0,44.9463,44.9463,44.904,44.9209,28642.0
2017-05-08 12:00:00,53.08,53.1,53.05,53.08,26474.0,44.9124,44.9293,44.887,44.9124,26474.0
2017-05-08 12:10:00,53.08,53.09,53.05,53.05,28366.0,44.9124,44.9209,44.887,44.887,28366.0
2017-05-08 12:20:00,53.05,53.07,53.02,53.03,54191.0,44.887,44.904,44.8617,44.8701,54191.0
2017-05-08 12:30:00,53.03,53.07,53.02,53.07,20179.0,44.8701,44.904,44.8617,44.904,20179.0
2017-05-08 12:40:00,53.07,53.09,53.07,53.08,22700.0,44.904,44.9209,44.904,44.9124,22700.0
2017-05-08 12:50:00,53.08,53.08,53.04,53.07,18093.0,44.9124,44.9124,44.8786,44.904,18093.0
2017-05-08 13:00:00,53.06,53.08,53.05,53.07,18322.0,44.8955,44.9124,44.887,44.904,18322.0
2017-05-08 13:10:00,53.07,53.08,53.04,53.07,25743.0,44.904,44.9124,44.8786,44.904,25743.0
2017-05-08 13:20:00,53.07,53.07,53.03,53.07,14184.0,44.904,44.904,44.8701,44.904,14184.0
2017-05-08 13:30:00,53.07,53.11,53.06,53.08,22432.0,44.904,44.9378,44.8955,44.9124,22432.0
2017-05-08 13:40:00,53.07,53.09,53.05,53.07,30252.0,44.904,44.9209,44.887,44.904,30252.0
2017-05-08 13:50:00,53.07,53.1,53.06,53.08,18051.0,44.904,44.9293,44.8955,44.9124,18051.0
2017-05-08 14:00:00,53.08,53.11,53.07,53.11,25019.0,44.9124,44.9378,44.904,44.9378,25019.0
2017-05-08 14:10:00,53.11,53.11,53.06,53.09,26193.0,44.9378,44.9378,44.8955,44.9209,26193.0
2017-05-08 14:20:00,53.08,53.09,53.06,53.07,24339.0,44.9124,44.9209,44.8955,44.904,24339.0
2017-05-08 14:30:00,53.08,53.09,53.07,53.09,21730.0,44.9124,44.9209,44.904,44.9209,21730.0
2017-05-08 14:40:00,53.09,53.09,53.05,53.05,30976.0,44.9209,44.9209,44.887,44.887,30976.0
2017-05-08 14:50:00,53.05,53.08,53.05,53.08,35396.0,44.887,44.9124,44.887,44.9124,35396.0
2017-05-08 15:00:00,53.08,53.08,53.01,53.01,33680.0,44.9124,44.9124,44.8532,44.8532,33680.0
2017-05-08 15:10:00,53.01,53.02,52.97,52.98,107866.0,44.8532,44.8617,44.8193,44.8278,107866.0
2017-05-08 15:20:00,52.98,53.0,52.96,53.0,58381.0,44.8278,44.8447,44.8109,44.8447,58381.0
2017-05-08 15:30:00,53.0,53.0,52.96,52.97,71535.0,44.8447,44.8447,44.8109,44.8193,71535.0
2017-05-08 15:40:00,52.97,52.97,52.94,52.96,126170.0,44.8193,44.8193,44.794,44.8109,126170.0
2017-05-08 15:50:00,52.96,53.04,52.96,53.03,522182.0,44.8109,44.8786,44.8109,44.8701,522182.0
2017-05-09 09:30:00,53.0,53.1,52.99,52.99,267200.0,44.8447,44.9293,44.8363,44.8363,267200.0
2017-05-09 09:40:00,53.0,53.02,52.96,53.0,76051.0,44.8447,44.8617,44.8109,44.8447,76051.0
2017-05-09 09:50:00,52.99,52.99,52.89,52.99,61278.0,44.8363,44.8363,44.7517,44.8363,61278.0
2017-05-09 10:00:00,52.99,52.99,52.86,52.87,251887.0,44.8363,44.8363,44.7263,44.7347,251887.0
2017-05-09 10:10:00,52.87,52.89,52.81,52.84,1023384.0,44.7347,44.7517,44.684,44.7093,1023384.0
2017-05-09 10:20:00,52.84,52.87,52.8,52.84,229003.0,44.7093,44.7347,44.6755,44.7093,229003.0
2017-05-09 10:30:00,52.84,52.84,52.73,52.74,84233.0,44.7093,44.7093,44.6163,44.6247,84233.0
2017-05-09 10:40:00,52.75,52.75,52.71,52.71,72842.0,44.6332,44.6332,44.5994,44.5994,72842.0
2017-05-09 10:50:00,52.71,52.76,52.7,52.75,88889.0,44.5994,44.6417,44.5909,44.6332,88889.0
2017-05-09 11:00:00,52.75,52.78,52.73,52.77,128776.0,44.6332,44.6586,44.6163,44.6501,128776.0
2017-05-09 11:10:00,52.77,52.77,52.7,52.72,33413.0,44.6501,44.6501,44.5909,44.6078,33413.0
2017-05-09 11:20:00,52.71,52.74,52.7,52.73,59800.0,44.5994,44.6247,44.5909,44.6163,59800.0
2017-05-09 11:30:00,52.74,52.79,52.73,52.78,94513.0,44.6247,44.667,44.6163,44.6586,94513.0
2017-05-09 11:40:00,52.78,52.8,52.75,52.79,41048.0,44.6586,44.6755,44.6332,44.667,41048.0
2017-05-09 11:50:00,52.79,52.84,52.77,52.83,27944.0,44.667,44.7093,44.6501,44.7009,27944.0
2017-05-09 12:00:00,52.84,52.85,52.81,52.81,33539.0,44.7093,44.7178,44.684,44.684,33539.0
2017-05-09 12:10:00,52.82,52.83,52.79,52.8,22807.0,44.6924,44.7009,44.667,44.6755,22807.0
2017-05-09 12:20:00,52.8,52.8,52.74,52.75,38397.0,44.6755,44.6755,44.6247,44.6332,38397.0
2017-05-09 12:30:00,52.75,52.76,52.73,52.75,55025.0,44.6332,44.6417,44.6163,44.6332,55025.0
2017-05-09 12:40:00,52.74,52.74,52.71,52.73,23125.0,44.6247,44.6247,44.5994,44.6163,23125.0
2017-05-09 12:50:00,52.74,52.74,52.69,52.72,39795.0,44.6247,44.6247,44.5824,44.6078,39795.0
2017-05-09 13:00:00,52.72,52.75,52.72,52.75,21892.0,44.6078,44.6332,44.6078,44.6332,21892.0
2017-05-09 13:10:00,52.75,52.75,52.72,52.73,65098.0,44.6332,44.6332,44.6078,44.6163,65098.0
2017-05-09 13:20:00,52.73,52.73,52.65,52.66,52388.0,44.6163,44.6163,44.5486,44.557,52388.0
2017-05-09 13:30:00,52.66,52.69,52.65,52.68,37720.0,44.557,44.5824,44.5486,44.574,37720.0
2017-05-09 13:40:00,52.67,52.72,52.67,52.71,36044.0,44.5655,44.6078,44.5655,44.5994,36044.0
2017-05-09 13:50:00,52.71,52.76,52.7,52.76,41196.0,44.5994,44.6417,44.5909,44.6417,41196.0
2017-05-09 14:00:00,52.76,52.76,52.71,52.72,34025.0,44.6417,44.6417,44.5994,44.6078,34025.0
2017-05-09 14:10:00,52.71,52.74,52.7,52.72,31198.0,44.5994,44.6247,44.5909,44.6078,31198.0
2017-05-09 14:20:00,52.72,52.73,52.69,52.69,80652.0,44.6078,44.6163,44.5824,44.5824,80652.0
2017-05-09 14:30:00,52.69,52.72,52.69,52.72,75265.0,44.5824,44.6078,44.5824,44.6078,75265.0
2017-05-09 14:40:00,52.72,52.78,52.71,52.78,38697.0,44.6078,44.6586,44.5994,44.6586,38697.0
2017-05-09 14:50:00,52.78,52.78,52.76,52.76,40841.0,44.6586,44.6586,44.6417,44.6417,40841.0
2017-05-09 15:00:00,52.77,52.79,52.74,52.78,51539.0,44.6501,44.667,44.6247,44.6586,51539.0
2017-05-09 15:10:00,52.78,52.78,52.74,52.75,63055.0,44.6586,44.6586,44.6247,44.6332,63055.0
2017-05-09 15:20:00,52.75,52.75,52.72,52.73,37834.0,44.6332,44.6332,44.6078,44.6163,37834.0
2017-05-09 15:30:00,52.73,52.73,52.6,52.63,149897.0,44.6163,44.6163,44.5063,44.5317,149897.0
2017-05-09 15:40:00,52.63,52.63,52.58,52.62,304009.0,44.5317,44.5317,44.4894,44.5232,304009.0
2017-05-09 15:50:00,52.62,52.68,52.61,52.64,435454.0,44.5232,44.574,44.5147,44.5401,435454.0
2017-05-10 09:30:00,52.73,52.85,52.6,52.78,173533.0,44.6163,44.7178,44.5063,44.6586,173533.0
2017-05-10 09:40:00,52.78,52.84,52.74,52.83,88853.0,44.6586,44.7093,44.6247,44.7009,88853.0
2017-05-10 09:50:00,52.82,52.88,52.8,52.87,63698.0,44.6924,44.7432,44.6755,44.7347,63698.0
2017-05-10 10:00:00,52.88,52.89,52.82,52.86,162076.0,44.7432,44.7517,44.6924,44.7263,162076.0
2017-05-10 10:10:00,52.85,52.86,52.77,52.77,85094.0,44.7178,44.7263,44.6501,44.6501,85094.0
2017-05-10 10:20:00,52.76,52.77,52.68,52.68,72283.0,44.6417,44.6501,44.574,44.574,72283.0
2017-05-10 10:30:00,52.68,52.76,52.68,52.74,154794.0,44.574,44.6417,44.574,44.6247,154794.0
2017-05-10 10:40:00,52.73,52.8,52.72,52.8,89876.0,44.6163,44.6755,44.6078,44.6755,89876.0
2017-05-10 10:50:00,52.8,52.86,52.8,52.84,72142.0,44.6755,44.7263,44.6755,44.7093,72142.0
2017-05-10 11:00:00,52.84,52.85,52.8,52.82,56726.0,44.7093,44.7178,44.6755,44.6924,56726.0
2017-05-10 11:10:00,52.82,52.84,52.79,52.81,56256.0,44.6924,44.7093,44.667,44.684,56256.0
2017-05-10 11:20:00,52.8,52.89,52.79,52.85,96104.0,44.6755,44.7517,44.667,44.7178,96104.0
2017-05-10 11:30:00,52.85,52.86,52.81,52.83,40229.0,44.7178,44.7263,44.684,44.7009,40229.0
2017-05-10 11:40:00,52.83,52.86,52.79,52.81,61395.0,44.7009,44.7263,44.667,44.684,61395.0
2017-05-10 11:50:00,52.81,52.83,52.79,52.8,71198.0,44.684,44.7009,44.667,44.6755,71198.0
2017-05-10 12:00:00,52.81,52.83,52.81,52.82,37503.0,44.684,44.7009,44.684,44.6924,37503.0
2017-05-10 12:10:00,52.82,52.87,52.81,52.86,37421.0,44.6924,44.7347,44.684,44.7263,37421.0
2017-05-10 12:20:00,52.85,52.88,52.83,52.85,37206.0,44.7178,44.7432,44.7009,44.7178,37206.0
2017-05-10 12:30:00,52.86,52.87,52.82,52.83,17523.0,44.7263,44.7347,44.6924,44.7009,17523.0
2017-05-10 12:40:00,52.82,52.85,52.81,52.84,49112.0,44.6924,44.7178,44.684,44.7093,49112.0
2017-05-10 12:50:00,52.84,52.84,52.81,52.83,27638.0,44.7093,44.7093,44.684,44.7009,27638.0
2017-05-10 13:00:00,52.83,52.85,52.83,52.84,28375.0,44.7009,44.7178,44.7009,44.7093,28375.0
2017-05-10 13:10:00,52.83,52.83,52.79,52.8,32130.0,44.7009,44.7009,44.667,44.6755,32130.0
2017-05-10 13:20:00,52.8,52.8,52.77,52.78,35583.0,44.6755,44.6755,44.6501,44.6586,35583.0
2017-05-10 13:30:00,52.78,52.78,52.75,52.76,25738.0,44.6586,44.6586,44.6332,44.6417,25738.0
2017-05-10 13:40:00,52.76,52.77,52.73,52.77,46362.0,44.6417,44.6501,44.6163,44.6501,46362.0
2017-05-10 13:50:00,52.77,52.78,52.72,52.73,32425.0,44.6501,44.6586,44.6078,44.6163,32425.0
2017-05-10 14:00:00,52.73,52.74,52.7,52.72,47256.0,44.6163,44.6247,44.5909,44.6078,47256.0
2017-05-10 14:10:00,52.72,52.78,52.72,52.77,31074.0,44.6078,44.6586,44.6078,44.6501,31074.0
2017-05-10 14:20:00,52.78,52.79,52.73,52.73,61888.0,44.6586,44.667,44.6163,44.6163,61888.0
2017-05-10 14:30:00,52.74,52.78,52.74,52.78,42768.0,44.6247,44.6586,44.6247,44.6586,42768.0
2017-05-10 14:40:00,52.78,52.79,52.75,52.79,40932.0,44.6586,44.667,44.6332,44.667,40932.0
2017-05-10 14:50:00,52.79,52.8,52.77,52.78,31808.0,44.667,44.6755,44.6501,44.6586,31808.0
2017-05-10 15:00:00,52.77,52.84,52.77,52.83,58599.0,44.6501,44.7093,44.6501,44.7009,58599.0
2017-05-10 15:10:00,52.82,52.82,52.8,52.81,64599.0,44.6924,44.6924,44.6755,44.684,64599.0
2017-05-10 15:20:00,52.8,52.81,52.78,52.79,54106.0,44.6755,44.684,44.6586,44.667,54106.0
2017-05-10 15:30:00,52.79,52.82,52.77,52.82,163766.0,44.667,44.6924,44.6501,44.6924,163766.0
2017-05-10 15:40:00,52.83,52.85,52.81,52.84,133066.0,44.7009,44.7178,44.684,44.7093,133066.0
2017-05-10 15:50:00,52.84,52.85,52.83,52.83,401676.0,44.7093,44.7178,44.7009,44.7009,401676.0
2017-05-11 09:30:00,52.68,52.86,52.61,52.62,179518.0,44.574,44.7263,44.5147,44.5232,179518.0
2017-05-11 09:40:00,52.61,52.64,52.45,52.46,135166.0,44.5147,44.5401,44.3794,44.3878,135166.0
2017-05-11 09:50:00,52.47,52.48,52.31,52.39,107843.0,44.3963,44.4047,44.2609,44.3286,107843.0
2017-05-11 10:00:00,52.39,52.39,52.31,52.36,192980.0,44.3286,44.3286,44.2609,44.3032,192980.0
2017-05-11 10:10:00,52.37,52.43,52.37,52.39,82345.0,44.3117,44.3624,44.3117,44.3286,82345.0
2017-05-11 10:20:00,52.39,52.39,52.26,52.37,212934.0,44.3286,44.3286,44.2186,44.3117,212934.0
2017-05-11 10:30:00,52.38,52.41,52.31,52.41,79621.0,44.3201,44.3455,44.2609,44.3455,79621.0
2017-05-11 10:40:00,52.41,52.48,52.41,52.46,65569.0,44.3455,44.4047,44.3455,44.3878,65569.0
2017-05-11 10:50:00,52.45,52.48,52.41,52.48,70753.0,44.3794,44.4047,44.3455,44.4047,70753.0
2017-05-11 11:00:00,52.48,52.53,52.47,52.53,64951.0,44.4047,44.447,44.3963,44.447,64951.0
2017-05-11 11:10:00,52.53,52.55,52.48,52.49,64597.0,44.447,44.464,44.4047,44.4132,64597.0
2017-05-11 11:20:00,52.48,52.53,52.47,52.52,37511.0,44.4047,44.447,44.3963,44.4386,37511.0
2017-05-11 11:30:00,52.53,52.58,52.51,52.55,32657.0,44.447,44.4894,44.4301,44.464,32657.0
2017-05-11 11:40:00,52.55,52.58,52.52,52.58,27365.0,44.464,44.4894,44.4386,44.4894,27365.0
2017-05-11 11:50:00,52.58,52.65,52.57,52.63,76431.0,44.4894,44.5486,44.4809,44.5317,76431.0
2017-05-11 12:00:00,52.63,52.66,52.62,52.64,74404.0,44.5317,44.557,44.5232,44.5401,74404.0
2017-05-11 12:10:00,52.63,52.69,52.62,52.68,63472.0,44.5317,44.5824,44.5232,44.574,63472.0
2017-05-11 12:20:00,52.69,52.7,52.65,52.66,53297.0,44.5824,44.5909,44.5486,44.557,53297.0
2017-05-11 12:30:00,52.67,52.68,52.65,52.65,25734.0,44.5655,44.574,44.5486,44.5486,25734.0
2017-05-11 12:40:00,52.65,52.66,52.63,52.63,18132.0,44.5486,44.557,44.5317,44.5317,18132.0
2017-05-11 12:50:00,52.63,52.63,52.6,52.63,31105.0,44.5317,44.5317,44.5063,44.5317,31105.0
2017-05-11 13:00:00,52.62,52.66,52.62,52.63,29560.0,44.5232,44.557,44.5232,44.5317,29560.0
2017-05-11 13:10:00,52.64,52.69,52.63,52.66,41268.0,44.5401,44.5824,44.5317,44.557,41268.0
2017-05-11 13:20:00,52.67,52.67,52.63,52.63,48556.0,44.5655,44.5655,44.5317,44.5317,48556.0
2017-05-11 13:30:00,52.62,52.64,52.62,52.63,78832.0,44.5232,44.5401,44.5232,44.5317,78832.0
2017-05-11 13:40:00,52.64,52.69,52.63,52.66,43429.0,44.5401,44.5824,44.5317,44.557,43429.0
2017-05-11 13:50:00,52.65,52.67,52.63,52.67,30262.0,44.5486,44.5655,44.5317,44.5655,30262.0
2017-05-11 14:00:00,52.67,52.69,52.65,52.67,42897.0,44.5655,44.5824,44.5486,44.5655,42897.0
2017-05-11 14:10:00,52.67,52.76,52.66,52.76,91976.0,44.5655,44.6417,44.557,44.6417,91976.0
2017-05-11 14:20:00,52.76,52.77,52.72,52.73,50600.0,44.6417,44.6501,44.6078,44.6163,50600.0
2017-05-11 14:30:00,52.72,52.73,52.68,52.69,35683.0,44.6078,44.6163,44.574,44.5824,35683.0
2017-05-11 14:40:00,52.68,52.72,52.68,52.72,24406.0,44.574,44.6078,44.574,44.6078,24406.0
2017-05-11 14:50:00,52.71,52.72,52.67,52.69,48345.0,44.5994,44.6078,44.5655,44.5824,48345.0
2017-05-11 15:00:00,52.7,52.76,52.7,52.75,93445.0,44.5909,44.6417,44.5909,44.6332,93445.0
2017-05-11 15:10:00,52.74,52.77,52.74,52.77,31914.0,44.6247,44.6501,44.6247,44.6501,31914.0
2017-05-11 15:20:00,52.77,52.77,52.71,52.73,55148.0,44.6501,44.6501,44.5994,44.6163,55148.0
2017-05-11 15:30:00,52.73,52.79,52.71,52.78,85046.0,44.6163,44.667,44.5994,44.6586,85046.0
2017-05-11 15:40:00,52.78,52.81,52.76,52.78,141564.0,44.6586,44.684,44.6417,44.6586,141564.0
2017-05-11 15:50:00,52.78,52.79,52.72,52.74,349717.0,44.6586,44.667,44.6078,44.6247,349717.0
2017-05-12 09:30:00,52.7,52.74,52.67,52.68,65114.0,44.5909,44.6247,44.5655,44.574,65114.0
2017-05-12 09:40:00,52.68,52.76,52.67,52.71,123569.0,44.574,44.6417,44.5655,44.5994,123569.0
2017-05-12 09:50:00,52.71,52.77,52.69,52.71,42637.0,44.5994,44.6501,44.5824,44.5994,42637.0
2017-05-12 10:00:00,52.71,52.72,52.66,52.7,31229.0,44.5994,44.6078,44.557,44.5909,31229.0
2017-05-12 10:10:00,52.71,52.75,52.66,52.66,94160.0,44.5994,44.6332,44.557,44.557,94160.0
2017-05-12 10:20:00,52.67,52.69,52.6,52.62,68227.0,44.5655,44.5824,44.5063,44.5232,68227.0
2017-05-12 10:30:00,52.62,52.64,52.59,52.62,37919.0,44.5232,44.5401,44.4978,44.5232,37919.0
2017-05-12 10:40:00,52.61,52.61,52.57,52.59,58697.0,44.5147,44.5147,44.4809,44.4978,58697.0
2017-05-12 10:50:00,52.59,52.62,52.57,52.62,58508.0,44.4978,44.5232,44.4809,44.5232,58508.0
2017-05-12 11:00:00,52.63,52.68,52.61,52.68,32139.0,44.5317,44.574,44.5147,44.574,32139.0
2017-05-12 11:10:00,52.67,52.67,52.63,52.66,28235.0,44.5655,44.5655,44.5317,44.557,28235.0
2017-05-12 11:20:00,52.66,52.71,52.66,52.7,26782.0,44.557,44.5994,44.557,44.5909,26782.0
2017-05-12 11:30:00,52.7,52.76,52.7,52.73,39551.0,44.5909,44.6417,44.5909,44.6163,39551.0
2017-05-12 11:40:00,52.74,52.74,52.69,52.69,112950.0,44.6247,44.6247,44.5824,44.5824,112950.0
2017-05-12 11:50:00,52.7,52.7,52.67,52.68,31346.0,44.5909,44.5909,44.5655,44.574,31346.0
2017-05-12 12:00:00,52.68,52.68,52.63,52.66,47298.0,44.574,44.574,44.5317,44.557,47298.0
2017-05-12 12:10:00,52.65,52.67,52.65,52.65,35718.0,44.5486,44.5655,44.5486,44.5486,35718.0
2017-05-12 12:20:00,52.65,52.66,52.62,52.63,37600.0,44.5486,44.557,44.5232,44.5317,37600.0
2017-05-12 12:30:00,52.62,52.63,52.6,52.62,29000.0,44.5232,44.5317,44.5063,44.5232,29000.0
2017-05-12 12:40:00,52.61,52.65,52.61,52.62,23001.0,44.5147,44.5486,44.5147,44.5232,23001.0
2017-05-12 12:50:00,52.62,52.65,52.61,52.65,34729.0,44.5232,44.5486,44.5147,44.5486,34729.0
2017-05-12 13:00:00,52.64,52.66,52.63,52.64,51333.0,44.5401,44.557,44.5317,44.5401,51333.0
2017-05-12 13:10:00,52.64,52.68,52.64,52.65,31668.0,44.5401,44.574,44.5401,44.5486,31668.0
2017-05-12 13:20:00,52.65,52.67,52.64,52.65,25921.0,44.5486,44.5655,44.5401,44.5486,25921.0
2017-05-12 13:30:00,52.65,52.67,52.64,52.65,23503.0,44.5486,44.5655,44.5401,44.5486,23503.0
2017-05-12 13:40:00,52.65,52.67,52.65,52.66,31288.0,44.5486,44.5655,44.5486,44.557,31288.0
2017-05-12 13:50:00,52.66,52.67,52.65,52.66,18584.0,44.557,44.5655,44.5486,44.557,18584.0
2017-05-12 14:00:00,52.66,52.67,52.64,52.64,26959.0,44.557,44.5655,44.5401,44.5401,26959.0
2017-05-12 14:10:00,52.64,52.66,52.63,52.64,40054.0,44.5401,44.557,44.5317,44.5401,40054.0
2017-05-12 14:20:00,52.64,52.64,52.62,52.63,18573.0,44.5401,44.5401,44.5232,44.5317,18573.0
2017-05-12 14:30:00,52.63,52.66,52.63,52.64,96043.0,44.5317,44.557,44.5317,44.5401,96043.0
2017-05-12 14:40:00,52.64,52.67,52.63,52.64,49416.0,44.5401,44.5655,44.5317,44.5401,49416.0
2017-05-12 14:50:00,52.65,52.68,52.64,52.65,45760.0,44.5486,44.574,44.5401,44.5486,45760.0
2017-05-12 15:00:00,52.65,52.66,52.63,52.63,32070.0,44.5486,44.557,44.5317,44.5317,32070.0
2017-05-12 15:10:00,52.63,52.64,52.61,52.63,44434.0,44.5317,44.5401,44.5147,44.5317,44434.0
2017-05-12 15:20:00,52.63,52.63,52.6,52.61,47496.0,44.5317,44.5317,44.5063,44.5147,47496.0
2017-05-12 15:30:00,52.61,52.65,52.59,52.65,75899.0,44.5147,44.5486,44.4978,44.5486,75899.0
2017-05-12 15:40:00,52.65,52.68,52.6,52.62,111975.0,44.5486,44.574,44.5063,44.5232,111975.0
2017-05-12 15:50:00,52.62,52.64,52.6,52.63,376589.0,44.5232,44.5401,44.5063,44.5317,376589.0
2017-05-15 09:30:00,52.77,53.11,52.77,53.07,651495.0,44.6501,44.9378,44.6501,44.904,651495.0
2017-05-15 09:40:00,53.07,53.19,53.03,53.17,274359.0,44.904,45.0055,44.8701,44.9886,274359.0
2017-05-15 09:50:00,53.18,53.21,53.12,53.12,80014.0,44.997,45.0224,44.9463,44.9463,80014.0
2017-05-15 10:00:00,53.12,53.14,53.09,53.11,60072.0,44.9463,44.9632,44.9209,44.9378,60072.0
2017-05-15 10:10:00,53.12,53.17,53.1,53.14,51318.0,44.9463,44.9886,44.9293,44.9632,51318.0
2017-05-15 10:20:00,53.14,53.15,53.1,53.12,110719.0,44.9632,44.9716,44.9293,44.9463,110719.0
2017-05-15 10:30:00,53.12,53.13,53.09,53.12,38422.0,44.9463,44.9547,44.9209,44.9463,38422.0
2017-05-15 10:40:00,53.12,53.13,53.08,53.11,64555.0,44.9463,44.9547,44.9124,44.9378,64555.0
2017-05-15 10:50:00,53.11,53.15,53.1,53.14,71899.0,44.9378,44.9716,44.9293,44.9632,71899.0
2017-05-15 11:00:00,53.14,53.19,53.14,53.16,55631.0,44.9632,45.0055,44.9632,44.9801,55631.0
2017-05-15 11:10:00,53.16,53.2,53.16,53.18,36095.0,44.9801,45.014,44.9801,44.997,36095.0
2017-05-15 11:20:00,53.18,53.21,53.16,53.2,80513.0,44.997,45.0224,44.9801,45.014,80513.0
2017-05-15 11:30:00,53.19,53.22,53.18,53.2,28786.0,45.0055,45.0309,44.997,45.014,28786.0
2017-05-15 11:40:00,53.2,53.2,53.17,53.17,32016.0,45.014,45.014,44.9886,44.9886,32016.0
2017-05-15 11:50:00,53.17,53.22,53.17,53.22,48202.0,44.9886,45.0309,44.9886,45.0309,48202.0
2017-05-15 12:00:00,53.22,53.23,53.19,53.2,23565.0,45.0309,45.0393,45.0055,45.014,23565.0
2017-05-15 12:10:00,53.2,53.2,53.16,53.19,38861.0,45.014,45.014,44.9801,45.0055,38861.0
2017-05-15 12:20:00,53.19,53.21,53.16,53.19,26028.0,45.0055,45.0224,44.9801,45.0055,26028.0
2017-05-15 12:30:00,53.18,53.19,53.15,53.16,31585.0,44.997,45.0055,44.9716,44.9801,31585.0
2017-05-15 12:40:00,53.15,53.17,53.14,53.16,20405.0,44.9716,44.9886,44.9632,44.9801,20405.0
2017-05-15 12:50:00,53.16,53.17,53.14,53.16,13195.0,44.9801,44.9886,44.9632,44.9801,13195.0
2017-05-15 13:00:00,53.16,53.16,53.14,53.15,29144.0,44.9801,44.9801,44.9632,44.9716,29144.0
2017-05-15 13:10:00,53.14,53.18,53.14,53.15,33244.0,44.9632,44.997,44.9632,44.9716,33244.0
2017-05-15 13:20:00,53.15,53.17,53.14,53.16,40916.0,44.9716,44.9886,44.9632,44.9801,40916.0
2017-05-15 13:30:00,53.16,53.18,53.15,53.15,76287.0,44.9801,44.997,44.9716,44.9716,76287.0
2017-05-15 13:40:00,53.15,53.16,53.12,53.12,22625.0,44.9716,44.9801,44.9463,44.9463,22625.0
2017-05-15 13:50:00,53.12,53.14,53.1,53.12,44191.0,44.9463,44.9632,44.9293,44.9463,44191.0
2017-05-15 14:00:00,53.12,53.12,53.1,53.11,26944.0,44.9463,44.9463,44.9293,44.9378,26944.0
2017-05-15 14:10:00,53.11,53.11,53.07,53.09,23860.0,44.9378,44.9378,44.904,44.9209,23860.0
2017-05-15 14:20:00,53.09,53.1,53.04,53.05,45454.0,44.9209,44.9293,44.8786,44.887,45454.0
2017-05-15 14:30:00,53.05,53.06,53.03,53.05,24371.0,44.887,44.8955,44.8701,44.887,24371.0
2017-05-15 14:40:00,53.05,53.07,53.04,53.05,32496.0,44.887,44.904,44.8786,44.887,32496.0
2017-05-15 14:50:00,53.05,53.07,53.04,53.05,24094.0,44.887,44.904,44.8786,44.887,24094.0
2017-05-15 15:00:00,53.05,53.09,53.04,53.08,47790.0,44.887,44.9209,44.8786,44.9124,47790.0
2017-05-15 15:10:00,53.08,53.08,53.06,53.06,29006.0,44.9124,44.9124,44.8955,44.8955,29006.0
2017-05-15 15:20:00,53.07,53.08,53.05,53.05,38197.0,44.904,44.9124,44.887,44.887,38197.0
2017-05-15 15:30:00,53.05,53.1,53.05,53.06,98128.0,44.887,44.9293,44.887,44.8955,98128.0
2017-05-15 15:40:00,53.05,53.13,53.05,53.13,154793.0,44.887,44.9547,44.887,44.9547,154793.0
2017-05-15 15:50:00,53.13,53.13,53.08,53.08,381245.0,44.9547,44.9547,44.9124,44.9124,381245.0
2017-05-16 09:30:00,53.09,53.21,53.07,53.08,139089.0,44.9209,45.0224,44.904,44.9124,139089.0
2017-05-16 09:40:00,53.08,53.09,53.01,53.06,61083.0,44.9124,44.9209,44.8532,44.8955,61083.0
2017-05-16 09:50:00,53.06,53.11,53.05,53.07,43229.0,44.8955,44.9378,44.887,44.904,43229.0
2017-05-16 10:00:00,53.08,53.12,53.07,53.11,56929.0,44.9124,44.9463,44.904,44.9378,56929.0
2017-05-16 10:10:00,53.11,53.13,53.06,53.13,59918.0,44.9378,44.9547,44.8955,44.9547,59918.0
2017-05-16 10:20:00,53.13,53.14,53.03,53.07,75546.0,44.9547,44.9632,44.8701,44.904,75546.0
2017-05-16 10:30:00,53.07,53.15,53.07,53.11,111872.0,44.904,44.9716,44.904,44.9378,111872.0
2017-05-16 10:40:00,53.11,53.12,53.0,53.06,188506.0,44.9378,44.9463,44.8447,44.8955,188506.0
2017-05-16 10:50:00,53.05,53.09,53.02,53.05,90666.0,44.887,44.9209,44.8617,44.887,90666.0
2017-05-16 11:00:00,53.05,53.09,53.02,53.05,294010.0,44.887,44.9209,44.8617,44.887,294010.0
2017-05-16 11:10:00,53.06,53.1,53.05,53.06,86605.0,44.8955,44.9293,44.887,44.8955,86605.0
2017-05-16 11:20:00,53.07,53.11,53.06,53.09,47648.0,44.904,44.9378,44.8955,44.9209,47648.0
2017-05-16 11:30:00,53.09,53.1,53.06,53.09,32866.0,44.9209,44.9293,44.8955,44.9209,32866.0
2017-05-16 11:40:00,53.09,53.09,53.05,53.08,213903.0,44.9209,44.9209,44.887,44.9124,213903.0
2017-05-16 11:50:00,53.07,53.1,53.07,53.07,33931.0,44.904,44.9293,44.904,44.904,33931.0
2017-05-16 12:00:00,53.08,53.08,53.04,53.08,19415.0,44.9124,44.9124,44.8786,44.9124,19415.0
2017-05-16 12:10:00,53.08,53.11,53.08,53.09,22463.0,44.9124,44.9378,44.9124,44.9209,22463.0
2017-05-16 12:20:00,53.09,53.11,53.07,53.1,29893.0,44.9209,44.9378,44.904,44.9293,29893.0
2017-05-16 12:30:00,53.1,53.13,53.07,53.13,23965.0,44.9293,44.9547,44.904,44.9547,23965.0
2017-05-16 12:40:00,53.13,53.14,53.1,53.14,26419.0,44.9547,44.9632,44.9293,44.9632,26419.0
2017-05-16 12:50:00,53.14,53.16,53.12,53.13,120710.0,44.9632,44.9801,44.9463,44.9547,120710.0
2017-05-16 13:00:00,53.13,53.14,53.1,53.12,30341.0,44.9547,44.9632,44.9293,44.9463,30341.0
2017-05-16 13:10:00,53.12,53.15,53.11,53.15,25959.0,44.9463,44.9716,44.9378,44.9716,25959.0
2017-05-16 13:20:00,53.15,53.16,53.13,53.13,34969.0,44.9716,44.9801,44.9547,44.9547,34969.0
2017-05-16 13:30:00,53.14,53.14,53.11,53.11,23552.0,44.9632,44.9632,44.9378,44.9378,23552.0
2017-05-16 13:40:00,53.11,53.14,53.1,53.13,27751.0,44.9378,44.9632,44.9293,44.9547,27751.0
2017-05-16 13:50:00,53.13,53.14,53.11,53.11,18132.0,44.9547,44.9632,44.9378,44.9378,18132.0
2017-05-16 14:00:00,53.12,53.13,53.11,53.12,18996.0,44.9463,44.9547,44.9378,44.9463,18996.0
2017-05-16 14:10:00,53.12,53.13,53.11,53.13,22327.0,44.9463,44.9547,44.9378,44.9547,22327.0
2017-05-16 14:20:00,53.13,53.13,53.08,53.09,41226.0,44.9547,44.9547,44.9124,44.9209,41226.0
2017-05-16 14:30:00,53.1,53.13,53.1,53.12,31293.0,44.9293,44.9547,44.9293,44.9463,31293.0
2017-05-16 14:40:00,53.13,53.13,53.11,53.12,37548.0,44.9547,44.9547,44.9378,44.9463,37548.0
2017-05-16 14:50:00,53.11,53.13,53.1,53.1,42531.0,44.9378,44.9547,44.9293,44.9293,42531.0
2017-05-16 15:00:00,53.1,53.13,53.1,53.12,26241.0,44.9293,44.9547,44.9293,44.9463,26241.0
2017-05-16 15:10:00,53.12,53.15,53.11,53.13,35824.0,44.9463,44.9716,44.9378,44.9547,35824.0
2017-05-16 15:20:00,53.12,53.15,53.12,53.12,100129.0,44.9463,44.9716,44.9463,44.9463,100129.0
2017-05-16 15:30:00,53.12,53.14,53.11,53.14,105522.0,44.9463,44.9632,44.9378,44.9632,105522.0
2017-05-16 15:40:00,53.14,53.15,53.1,53.1,100198.0,44.9632,44.9716,44.9293,44.9293,100198.0
2017-05-16 15:50:00,53.1,53.11,53.08,53.09,343003.0,44.9293,44.9378,44.9124,44.9209,343003.0
2017-05-17 09:30:00,52.71,52.75,52.57,52.63,314332.0,44.5994,44.6332,44.4809,44.5317,314332.0
2017-05-17 09:40:00,52.62,52.63,52.53,52.55,253820.0,44.5232,44.5317,44.447,44.464,253820.0
2017-05-17 09:50:00,52.55,52.6,52.49,52.53,114992.0,44.464,44.5063,44.4132,44.447,114992.0
2017-05-17 10:00:00,52.52,52.54,52.46,52.52,98076.0,44.4386,44.4555,44.3878,44.4386,98076.0
2017-05-17 10:10:00,52.53,52.57,52.51,52.52,83678.0,44.447,44.4809,44.4301,44.4386,83678.0
2017-05-17 10:20:00,52.53,52.53,52.41,52.44,158963.0,44.447,44.447,44.3455,44.3709,158963.0
2017-05-17 10:30:00,52.44,52.52,52.4,52.44,154011.0,44.3709,44.4386,44.3371,44.3709,154011.0
2017-05-17 10:40:00,52.45,52.53,52.44,52.47,235564.0,44.3794,44.447,44.3709,44.3963,235564.0
2017-05-17 10:50:00,52.47,52.47,52.34,52.37,179844.0,44.3963,44.3963,44.2863,44.3117,179844.0
2017-05-17 11:00:00,52.38,52.43,52.37,52.39,157373.0,44.3201,44.3624,44.3117,44.3286,157373.0
2017-05-17 11:10:00,52.39,52.49,52.37,52.47,172085.0,44.3286,44.4132,44.3117,44.3963,172085.0
2017-05-17 11:20:00,52.47,52.47,52.39,52.41,112906.0,44.3963,44.3963,44.3286,44.3455,112906.0
2017-05-17 11:30:00,52.41,52.42,52.38,52.4,117114.0,44.3455,44.354,44.3201,44.3371,117114.0
2017-05-17 11:40:00,52.39,52.43,52.38,52.41,109387.0,44.3286,44.3624,44.3201,44.3455,109387.0
2017-05-17 11:50:00,52.42,52.43,52.35,52.4,264841.0,44.354,44.3624,44.2947,44.3371,264841.0
2017-05-17 12:00:00,52.4,52.44,52.38,52.44,43061.0,44.3371,44.3709,44.3201,44.3709,43061.0
2017-05-17 12:10:00,52.43,52.45,52.42,52.43,22277.0,44.3624,44.3794,44.354,44.3624,22277.0
2017-05-17 12:20:00,52.42,52.44,52.39,52.4,30815.0,44.354,44.3709,44.3286,44.3371,30815.0
2017-05-17 12:30:00,52.39,52.46,52.39,52.46,71598.0,44.3286,44.3878,44.3286,44.3878,71598.0
2017-05-17 12:40:00,52.46,52.47,52.43,52.46,93125.0,44.3878,44.3963,44.3624,44.3878,93125.0
2017-05-17 12:50:00,52.46,52.52,52.45,52.52,54383.0,44.3878,44.4386,44.3794,44.4386,54383.0
2017-05-17 13:00:00,52.52,52.52,52.46,52.5,41008.0,44.4386,44.4386,44.3878,44.4217,41008.0
2017-05-17 13:10:00,52.49,52.49,52.44,52.44,55358.0,44.4132,44.4132,44.3709,44.3709,55358.0
2017-05-17 13:20:00,52.44,52.45,52.41,52.44,116707.0,44.3709,44.3794,44.3455,44.3709,116707.0
2017-05-17 13:30:00,52.43,52.45,52.39,52.4,43019.0,44.3624,44.3794,44.3286,44.3371,43019.0
2017-05-17 13:40:00,52.4,52.4,52.31,52.32,242676.0,44.3371,44.3371,44.2609,44.2694,242676.0
2017-05-17 13:50:00,52.32,52.32,52.22,52.26,577335.0,44.2694,44.2694,44.1847,44.2186,577335.0
2017-05-17 14:00:00,52.25,52.31,52.25,52.3,309977.0,44.2101,44.2609,44.2101,44.2524,309977.0
2017-05-17 14:10:00,52.3,52.3,52.17,52.19,143852.0,44.2524,44.2524,44.1424,44.1594,143852.0
2017-05-17 14:20:00,52.2,52.21,52.12,52.14,140312.0,44.1678,44.1763,44.1001,44.1171,140312.0
2017-05-17 14:30:00,52.14,52.2,52.13,52.14,171256.0,44.1171,44.1678,44.1086,44.1171,171256.0
2017-05-17 14:40:00,52.15,52.16,52.04,52.05,65625.0,44.1255,44.134,44.0324,44.0409,65625.0
2017-05-17 14:50:00,52.04,52.13,52.03,52.12,123046.0,44.0324,44.1086,44.024,44.1001,123046.0
2017-05-17 15:00:00,52.12,52.15,52.08,52.14,78371.0,44.1001,44.1255,44.0663,44.1171,78371.0
2017-05-17 15:10:00,52.14,52.2,52.09,52.19,161206.0,44.1171,44.1678,44.0748,44.1594,161206.0
2017-05-17 15:20:00,52.19,52.21,52.13,52.13,138726.0,44.1594,44.1763,44.1086,44.1086,138726.0
2017-05-17 15:30:00,52.14,52.2,52.13,52.17,218765.0,44.1171,44.1678,44.1086,44.1424,218765.0
2017-05-17 15:40:00,52.17,52.18,52.0,52.02,382325.0,44.1424,44.1509,43.9986,44.0155,382325.0
2017-05-17 15:50:00,52.02,52.04,51.95,51.98,1000829.0,44.0155,44.0324,43.9563,43.9817,1000829.0
2017-05-18 09:30:00,51.83,51.83,51.35,51.78,502458.0,43.8548,43.8548,43.4486,43.8125,502458.0
2017-05-18 09:40:00,51.78,51.78,51.64,51.64,430538.0,43.8125,43.8125,43.694,43.694,430538.0
2017-05-18 09:50:00,51.65,51.66,51.53,51.61,139026.0,43.7025,43.7109,43.6009,43.6686,139026.0
2017-05-18 10:00:00,51.62,51.77,51.62,51.7,172326.0,43.6771,43.804,43.6771,43.7448,172326.0
2017-05-18 10:10:00,51.7,51.76,51.68,51.76,117410.0,43.7448,43.7955,43.7278,43.7955,117410.0
2017-05-18 10:20:00,51.76,51.89,51.69,51.89,92038.0,43.7955,43.9055,43.7363,43.9055,92038.0
2017-05-18 10:30:00,51.9,52.04,51.9,51.98,273616.0,43.914,44.0324,43.914,43.9817,273616.0
2017-05-18 10:40:00,51.98,51.98,51.91,51.91,78265.0,43.9817,43.9817,43.9225,43.9225,78265.0
2017-05-18 10:50:00,51.91,51.91,51.86,51.88,64916.0,43.9225,43.9225,43.8801,43.8971,64916.0
2017-05-18 11:00:00,51.87,52.01,51.87,52.01,723602.0,43.8886,44.0071,43.8886,44.0071,723602.0
2017-05-18 11:10:00,52.0,52.04,51.96,52.04,219660.0,43.9986,44.0324,43.9648,44.0324,219660.0
2017-05-18 11:20:00,52.03,52.12,52.01,52.11,82294.0,44.024,44.1001,44.0071,44.0917,82294.0
2017-05-18 11:30:00,52.11,52.11,52.03,52.04,52970.0,44.0917,44.0917,44.024,44.0324,52970.0
2017-05-18 11:40:00,52.04,52.07,52.02,52.04,70594.0,44.0324,44.0578,44.0155,44.0324,70594.0
2017-05-18 11:50:00,52.04,52.05,51.94,51.94,99106.0,44.0324,44.0409,43.9478,43.9478,99106.0
2017-05-18 12:00:00,51.95,51.99,51.89,51.91,115981.0,43.9563,43.9901,43.9055,43.9225,115981.0
2017-05-18 12:10:00,51.91,51.93,51.87,51.88,143351.0,43.9225,43.9394,43.8886,43.8971,143351.0
2017-05-18 12:20:00,51.88,51.95,51.87,51.89,121616.0,43.8971,43.9563,43.8886,43.9055,121616.0
2017-05-18 12:30:00,51.9,51.94,51.88,51.88,143072.0,43.914,43.9478,43.8971,43.8971,143072.0
2017-05-18 12:40:00,51.88,51.9,51.86,51.86,63097.0,43.8971,43.914,43.8801,43.8801,63097.0
2017-05-18 12:50:00,51.86,51.89,51.82,51.88,71640.0,43.8801,43.9055,43.8463,43.8971,71640.0
2017-05-18 13:00:00,51.89,51.9,51.8,51.82,60148.0,43.9055,43.914,43.8294,43.8463,60148.0
2017-05-18 13:10:00,51.82,51.86,51.8,51.85,97371.0,43.8463,43.8801,43.8294,43.8717,97371.0
2017-05-18 13:20:00,51.85,51.87,51.81,51.82,70897.0,43.8717,43.8886,43.8378,43.8463,70897.0
2017-05-18 13:30:00,51.82,51.84,51.79,51.83,71762.0,43.8463,43.8632,43.8209,43.8548,71762.0
2017-05-18 13:40:00,51.84,51.87,51.81,51.82,49297.0,43.8632,43.8886,43.8378,43.8463,49297.0
2017-05-18 13:50:00,51.81,51.98,51.81,51.92,96096.0,43.8378,43.9817,43.8378,43.9309,96096.0
2017-05-18 14:00:00,51.93,52.06,51.92,52.06,147046.0,43.9394,44.0494,43.9309,44.0494,147046.0
2017-05-18 14:10:00,52.06,52.09,52.01,52.03,95246.0,44.0494,44.0748,44.0071,44.024,95246.0
2017-05-18 14:20:00,52.03,52.08,52.02,52.03,55789.0,44.024,44.0663,44.0155,44.024,55789.0
2017-05-18 14:30:00,52.03,52.12,52.02,52.07,62597.0,44.024,44.1001,44.0155,44.0578,62597.0
2017-05-18 14:40:00,52.07,52.08,52.03,52.07,136759.0,44.0578,44.0663,44.024,44.0578,136759.0
2017-05-18 14:50:00,52.07,52.08,51.99,52.01,135887.0,44.0578,44.0663,43.9901,44.0071,135887.0
2017-05-18 15:00:00,52.01,52.04,51.98,52.04,87038.0,44.0071,44.0324,43.9817,44.0324,87038.0
2017-05-18 15:10:00,52.04,52.07,52.0,52.0,166910.0,44.0324,44.0578,43.9986,43.9986,166910.0
2017-05-18 15:20:00,52.0,52.03,51.98,52.01,103639.0,43.9986,44.024,43.9817,44.0071,103639.0
2017-05-18 15:30:00,52.01,52.05,51.97,52.04,188268.0,44.0071,44.0409,43.9732,44.0324,188268.0
2017-05-18 15:40:00,52.04,52.1,51.98,52.09,198368.0,44.0324,44.0832,43.9817,44.0748,198368.0
2017-05-18 15:50:00,52.09,52.11,51.95,51.96,590620.0,44.0748,44.0917,43.9563,43.9648,590620.0
2017-05-19 09:30:00,52.09,52.25,52.08,52.23,284462.0,44.0748,44.2101,44.0663,44.1932,284462.0
2017-05-19 09:40:00,52.24,52.35,52.23,52.27,155806.0,44.2017,44.2947,44.1932,44.2271,155806.0
2017-05-19 09:50:00,52.27,52.34,52.26,52.34,119489.0,44.2271,44.2863,44.2186,44.2863,119489.0
2017-05-19 10:00:00,52.35,52.44,52.34,52.44,54880.0,44.2947,44.3709,44.2863,44.3709,54880.0
2017-05-19 10:10:00,52.44,52.55,52.44,52.55,149466.0,44.3709,44.464,44.3709,44.464,149466.0
2017-05-19 10:20:00,52.55,52.66,52.53,52.61,128886.0,44.464,44.557,44.447,44.5147,128886.0
2017-05-19 10:30:00,52.61,52.61,52.56,52.59,47732.0,44.5147,44.5147,44.4724,44.4978,47732.0
2017-05-19 10:40:00,52.6,52.6,52.52,52.58,79782.0,44.5063,44.5063,44.4386,44.4894,79782.0
2017-05-19 10:50:00,52.59,52.61,52.51,52.51,41717.0,44.4978,44.5147,44.4301,44.4301,41717.0
2017-05-19 11:00:00,52.51,52.54,52.45,52.52,177471.0,44.4301,44.4555,44.3794,44.4386,177471.0
2017-05-19 11:10:00,52.52,52.57,52.5,52.52,69394.0,44.4386,44.4809,44.4217,44.4386,69394.0
2017-05-19 11:20:00,52.52,52.55,52.51,52.52,51811.0,44.4386,44.464,44.4301,44.4386,51811.0
2017-05-19 11:30:00,52.51,52.51,52.45,52.5,60483.0,44.4301,44.4301,44.3794,44.4217,60483.0
2017-05-19 11:40:00,52.49,52.51,52.47,52.51,25293.0,44.4132,44.4301,44.3963,44.4301,25293.0
2017-05-19 11:50:00,52.51,52.57,52.5,52.54,90108.0,44.4301,44.4809,44.4217,44.4555,90108.0
2017-05-19 12:00:00,52.55,52.6,52.55,52.59,41258.0,44.464,44.5063,44.464,44.4978,41258.0
2017-05-19 12:10:00,52.58,52.59,52.53,52.54,26907.0,44.4894,44.4978,44.447,44.4555,26907.0
2017-05-19 12:20:00,52.54,52.56,52.53,52.54,28996.0,44.4555,44.4724,44.447,44.4555,28996.0
2017-05-19 12:30:00,52.54,52.57,52.53,52.54,45475.0,44.4555,44.4809,44.447,44.4555,45475.0
2017-05-19 12:40:00,52.54,52.54,52.51,52.53,168556.0,44.4555,44.4555,44.4301,44.447,168556.0
2017-05-19 12:50:00,52.53,52.55,52.51,52.52,41620.0,44.447,44.464,44.4301,44.4386,41620.0
2017-05-19 13:00:00,52.52,52.52,52.46,52.48,64327.0,44.4386,44.4386,44.3878,44.4047,64327.0
2017-05-19 13:10:00,52.49,52.5,52.48,52.48,17156.0,44.4132,44.4217,44.4047,44.4047,17156.0
2017-05-19 13:20:00,52.48,52.52,52.48,52.49,15757.0,44.4047,44.4386,44.4047,44.4132,15757.0
2017-05-19 13:30:00,52.49,52.5,52.45,52.48,40613.0,44.4132,44.4217,44.3794,44.4047,40613.0
2017-05-19 13:40:00,52.47,52.51,52.46,52.51,57795.0,44.3963,44.4301,44.3878,44.4301,57795.0
2017-05-19 13:50:00,52.52,52.57,52.51,52.56,24261.0,44.4386,44.4809,44.4301,44.4724,24261.0
2017-05-19 14:00:00,52.56,52.58,52.53,52.55,52585.0,44.4724,44.4894,44.447,44.464,52585.0
2017-05-19 14:10:00,52.55,52.58,52.54,52.57,25714.0,44.464,44.4894,44.4555,44.4809,25714.0
2017-05-19 14:20:00,52.57,52.58,52.55,52.58,40175.0,44.4809,44.4894,44.464,44.4894,40175.0
2017-05-19 14:30:00,52.58,52.6,52.57,52.59,59731.0,44.4894,44.5063,44.4809,44.4978,59731.0
2017-05-19 14:40:00,52.59,52.62,52.57,52.58,147429.0,44.4978,44.5232,44.4809,44.4894,147429.0
2017-05-19 14:50:00,52.58,52.6,52.56,52.57,89733.0,44.4894,44.5063,44.4724,44.4809,89733.0
2017-05-19 15:00:00,52.57,52.57,52.39,52.4,183023.0,44.4809,44.4809,44.3286,44.3371,183023.0
2017-05-19 15:10:00,52.4,52.45,52.38,52.39,208777.0,44.3371,44.3794,44.3201,44.3286,208777.0
2017-05-19 15:20:00,52.39,52.43,52.38,52.38,160524.0,44.3286,44.3624,44.3201,44.3201,160524.0
2017-05-19 15:30:00,52.38,52.43,52.33,52.42,309785.0,44.3201,44.3624,44.2778,44.354,309785.0
2017-05-19 15:40:00,52.43,52.45,52.36,52.39,178763.0,44.3624,44.3794,44.3032,44.3286,178763.0
2017-05-19 15:50:00,52.39,52.45,52.38,52.43,935958.0,44.3286,44.3794,44.3201,44.3624,935958.0
2017-05-22 09:30:00,52.62,52.75,52.61,52.7,178392.0,44.5232,44.6332,44.5147,44.5909,178392.0
2017-05-22 09:40:00,52.69,52.7,52.55,52.55,62407.0,44.5824,44.5909,44.464,44.464,62407.0
2017-05-22 09:50:00,52.55,52.58,52.43,52.47,113354.0,44.464,44.4894,44.3624,44.3963,113354.0
2017-05-22 10:00:00,52.47,52.54,52.44,52.51,80776.0,44.3963,44.4555,44.3709,44.4301,80776.0
2017-05-22 10:10:00,52.51,52.51,52.42,52.44,80741.0,44.4301,44.4301,44.354,44.3709,80741.0
2017-05-22 10:20:00,52.44,52.5,52.43,52.5,66049.0,44.3709,44.4217,44.3624,44.4217,66049.0
2017-05-22 10:30:00,52.5,52.51,52.38,52.41,88039.0,44.4217,44.4301,44.3201,44.3455,88039.0
2017-05-22 10:40:00,52.41,52.44,52.34,52.35,55328.0,44.3455,44.3709,44.2863,44.2947,55328.0
2017-05-22 10:50:00,52.36,52.4,52.35,52.38,44668.0,44.3032,44.3371,44.2947,44.3201,44668.0
2017-05-22 11:00:00,52.38,52.46,52.38,52.45,70054.0,44.3201,44.3878,44.3201,44.3794,70054.0
2017-05-22 11:10:00,52.46,52.46,52.43,52.46,21989.0,44.3878,44.3878,44.3624,44.3878,21989.0
2017-05-22 11:20:00,52.46,52.47,52.43,52.44,68827.0,44.3878,44.3963,44.3624,44.3709,68827.0
2017-05-22 11:30:00,52.45,52.48,52.42,52.43,39068.0,44.3794,44.4047,44.354,44.3624,39068.0
2017-05-22 11:40:00,52.44,52.47,52.42,52.44,39874.0,44.3709,44.3963,44.354,44.3709,39874.0
2017-05-22 11:50:00,52.44,52.48,52.43,52.48,83442.0,44.3709,44.4047,44.3624,44.4047,83442.0
2017-05-22 12:00:00,52.48,52.51,52.46,52.48,64396.0,44.4047,44.4301,44.3878,44.4047,64396.0
2017-05-22 12:10:00,52.48,52.54,52.47,52.49,102775.0,44.4047,44.4555,44.3963,44.4132,102775.0
2017-05-22 12:20:00,52.48,52.5,52.48,52.5,33678.0,44.4047,44.4217,44.4047,44.4217,33678.0
2017-05-22 12:30:00,52.5,52.5,52.47,52.5,32848.0,44.4217,44.4217,44.3963,44.4217,32848.0
2017-05-22 12:40:00,52.49,52.51,52.48,52.49,91463.0,44.4132,44.4301,44.4047,44.4132,91463.0
2017-05-22 12:50:00,52.5,52.5,52.46,52.46,22495.0,44.4217,44.4217,44.3878,44.3878,22495.0
2017-05-22 13:00:00,52.46,52.5,52.46,52.5,12534.0,44.3878,44.4217,44.3878,44.4217,12534.0
2017-05-22 13:10:00,52.5,52.51,52.48,52.48,166048.0,44.4217,44.4301,44.4047,44.4047,166048.0
2017-05-22 13:20:00,52.49,52.53,52.49,52.51,42615.0,44.4132,44.447,44.4132,44.4301,42615.0
2017-05-22 13:30:00,52.51,52.52,52.48,52.49,23373.0,44.4301,44.4386,44.4047,44.4132,23373.0
2017-05-22 13:40:00,52.49,52.5,52.46,52.46,16204.0,44.4132,44.4217,44.3878,44.3878,16204.0
2017-05-22 13:50:00,52.47,52.49,52.45,52.45,27854.0,44.3963,44.4132,44.3794,44.3794,27854.0
2017-05-22 14:00:00,52.45,52.47,52.44,52.46,51728.0,44.3794,44.3963,44.3709,44.3878,51728.0
2017-05-22 14:10:00,52.46,52.49,52.45,52.49,25588.0,44.3878,44.4132,44.3794,44.4132,25588.0
2017-05-22 14:20:00,52.48,52.5,52.47,52.5,26323.0,44.4047,44.4217,44.3963,44.4217,26323.0
2017-05-22 14:30:00,52.49,52.52,52.49,52.52,25188.0,44.4132,44.4386,44.4132,44.4386,25188.0
2017-05-22 14:40:00,52.52,52.57,52.51,52.57,55142.0,44.4386,44.4809,44.4301,44.4809,55142.0
2017-05-22 14:50:00,52.57,52.57,52.49,52.51,26026.0,44.4809,44.4809,44.4132,44.4301,26026.0
2017-05-22 15:00:00,52.5,52.52,52.49,52.5,44528.0,44.4217,44.4386,44.4132,44.4217,44528.0
2017-05-22 15:10:00,52.51,52.53,52.5,52.51,51909.0,44.4301,44.447,44.4217,44.4301,51909.0
2017-05-22 15:20:00,52.51,52.52,52.48,52.5,43021.0,44.4301,44.4386,44.4047,44.4217,43021.0
2017-05-22 15:30:00,52.5,52.52,52.49,52.5,59629.0,44.4217,44.4386,44.4132,44.4217,59629.0
2017-05-22 15:40:00,52.51,52.53,52.5,52.51,158257.0,44.4301,44.447,44.4217,44.4301,158257.0
2017-05-22 15:50:00,52.51,52.52,52.43,52.46,279009.0,44.4301,44.4386,44.3624,44.3878,279009.0
2017-05-23 09:30:00,52.61,52.67,52.48,52.62,258989.0,44.5147,44.5655,44.4047,44.5232,258989.0
2017-05-23 09:40:00,52.61,52.63,52.55,52.55,160974.0,44.5147,44.5317,44.464,44.464,160974.0
2017-05-23 09:50:00,52.56,52.57,52.48,52.52,137428.0,44.4724,44.4809,44.4047,44.4386,137428.0
2017-05-23 10:00:00,52.52,52.54,52.47,52.53,54188.0,44.4386,44.4555,44.3963,44.447,54188.0
2017-05-23 10:10:00,52.54,52.55,52.48,52.54,93956.0,44.4555,44.464,44.4047,44.4555,93956.0
2017-05-23 10:20:00,52.53,52.58,52.53,52.57,120729.0,44.447,44.4894,44.447,44.4809,120729.0
2017-05-23 10:30:00,52.57,52.6,52.56,52.59,235017.0,44.4809,44.5063,44.4724,44.4978,235017.0
2017-05-23 10:40:00,52.59,52.64,52.59,52.63,52889.0,44.4978,44.5401,44.4978,44.5317,52889.0
2017-05-23 10:50:00,52.63,52.64,52.6,52.63,38813.0,44.5317,44.5401,44.5063,44.5317,38813.0
2017-05-23 11:00:00,52.64,52.66,52.62,52.65,66822.0,44.5401,44.557,44.5232,44.5486,66822.0
2017-05-23 11:10:00,52.64,52.72,52.63,52.72,38380.0,44.5401,44.6078,44.5317,44.6078,38380.0
2017-05-23 11:20:00,52.72,52.74,52.69,52.72,41811.0,44.6078,44.6247,44.5824,44.6078,41811.0
2017-05-23 11:30:00,52.72,52.73,52.69,52.72,52595.0,44.6078,44.6163,44.5824,44.6078,52595.0
2017-05-23 11:40:00,52.72,52.73,52.65,52.66,21696.0,44.6078,44.6163,44.5486,44.557,21696.0
2017-05-23 11:50:00,52.66,52.68,52.64,52.66,39759.0,44.557,44.574,44.5401,44.557,39759.0
2017-05-23 12:00:00,52.65,52.7,52.64,52.7,204158.0,44.5486,44.5909,44.5401,44.5909,204158.0
2017-05-23 12:10:00,52.69,52.71,52.69,52.7,47741.0,44.5824,44.5994,44.5824,44.5909,47741.0
2017-05-23 12:20:00,52.7,52.71,52.63,52.63,19820.0,44.5909,44.5994,44.5317,44.5317,19820.0
2017-05-23 12:30:00,52.63,52.65,52.61,52.65,45420.0,44.5317,44.5486,44.5147,44.5486,45420.0
2017-05-23 12:40:00,52.64,52.65,52.59,52.62,24603.0,44.5401,44.5486,44.4978,44.5232,24603.0
2017-05-23 12:50:00,52.62,52.65,52.62,52.62,17284.0,44.5232,44.5486,44.5232,44.5232,17284.0
2017-05-23 13:00:00,52.62,52.64,52.62,52.64,20914.0,44.5232,44.5401,44.5232,44.5401,20914.0
2017-05-23 13:10:00,52.65,52.7,52.62,52.67,136482.0,44.5486,44.5909,44.5232,44.5655,136482.0
2017-05-23 13:20:00,52.67,52.69,52.63,52.64,30802.0,44.5655,44.5824,44.5317,44.5401,30802.0
2017-05-23 13:30:00,52.64,52.66,52.62,52.64,21607.0,44.5401,44.557,44.5232,44.5401,21607.0
2017-05-23 13:40:00,52.64,52.65,52.61,52.62,26611.0,44.5401,44.5486,44.5147,44.5232,26611.0
2017-05-23 13:50:00,52.62,52.64,52.6,52.61,45559.0,44.5232,44.5401,44.5063,44.5147,45559.0
2017-05-23 14:00:00,52.62,52.63,52.59,52.6,18539.0,44.5232,44.5317,44.4978,44.5063,18539.0
2017-05-23 14:10:00,52.59,52.61,52.58,52.59,26684.0,44.4978,44.5147,44.4894,44.4978,26684.0
2017-05-23 14:20:00,52.59,52.62,52.58,52.6,89794.0,44.4978,44.5232,44.4894,44.5063,89794.0
2017-05-23 14:30:00,52.6,52.62,52.6,52.62,35714.0,44.5063,44.5232,44.5063,44.5232,35714.0
2017-05-23 14:40:00,52.62,52.66,52.61,52.65,52295.0,44.5232,44.557,44.5147,44.5486,52295.0
2017-05-23 14:50:00,52.65,52.65,52.63,52.65,34442.0,44.5486,44.5486,44.5317,44.5486,34442.0
2017-05-23 15:00:00,52.65,52.68,52.63,52.67,33409.0,44.5486,44.574,44.5317,44.5655,33409.0
2017-05-23 15:10:00,52.67,52.67,52.61,52.62,185313.0,44.5655,44.5655,44.5147,44.5232,185313.0
2017-05-23 15:20:00,52.63,52.63,52.58,52.6,53810.0,44.5317,44.5317,44.4894,44.5063,53810.0
2017-05-23 15:30:00,52.6,52.6,52.55,52.59,84448.0,44.5063,44.5063,44.464,44.4978,84448.0
2017-05-23 15:40:00,52.59,52.6,52.54,52.54,197900.0,44.4978,44.5063,44.4555,44.4555,197900.0
2017-05-23 15:50:00,52.54,52.56,52.53,52.54,447458.0,44.4555,44.4724,44.447,44.4555,447458.0
2017-05-24 09:30:00,52.65,52.8,52.64,52.77,141898.0,44.5486,44.6755,44.5401,44.6501,141898.0
2017-05-24 09:40:00,52.76,52.86,52.76,52.82,55955.0,44.6417,44.7263,44.6417,44.6924,55955.0
2017-05-24 09:50:00,52.83,52.9,52.81,52.89,88033.0,44.7009,44.7601,44.684,44.7517,88033.0
2017-05-24 10:00:00,52.9,52.91,52.83,52.86,190651.0,44.7601,44.7686,44.7009,44.7263,190651.0
2017-05-24 10:10:00,52.86,52.92,52.81,52.89,69118.0,44.7263,44.777,44.684,44.7517,69118.0
2017-05-24 10:20:00,52.89,52.91,52.86,52.89,109866.0,44.7517,44.7686,44.7263,44.7517,109866.0
2017-05-24 10:30:00,52.89,53.0,52.89,52.97,118976.0,44.7517,44.8447,44.7517,44.8193,118976.0
2017-05-24 10:40:00,52.96,52.97,52.89,52.89,28723.0,44.8109,44.8193,44.7517,44.7517,28723.0
2017-05-24 10:50:00,52.89,52.94,52.89,52.94,32540.0,44.7517,44.794,44.7517,44.794,32540.0
2017-05-24 11:00:00,52.94,52.96,52.91,52.96,72877.0,44.794,44.8109,44.7686,44.8109,72877.0
2017-05-24 11:10:00,52.96,52.97,52.93,52.95,55913.0,44.8109,44.8193,44.7855,44.8024,55913.0
2017-05-24 11:20:00,52.96,53.01,52.95,52.96,45486.0,44.8109,44.8532,44.8024,44.8109,45486.0
2017-05-24 11:30:00,52.97,52.99,52.92,52.94,50258.0,44.8193,44.8363,44.777,44.794,50258.0
2017-05-24 11:40:00,52.93,52.95,52.91,52.92,22158.0,44.7855,44.8024,44.7686,44.777,22158.0
2017-05-24 11:50:00,52.92,52.92,52.87,52.87,40440.0,44.777,44.777,44.7347,44.7347,40440.0
2017-05-24 12:00:00,52.87,52.9,52.86,52.88,19122.0,44.7347,44.7601,44.7263,44.7432,19122.0
2017-05-24 12:10:00,52.89,52.9,52.87,52.88,15137.0,44.7517,44.7601,44.7347,44.7432,15137.0
2017-05-24 12:20:00,52.88,52.91,52.88,52.88,14088.0,44.7432,44.7686,44.7432,44.7432,14088.0
2017-05-24 12:30:00,52.89,52.9,52.85,52.88,33636.0,44.7517,44.7601,44.7178,44.7432,33636.0
2017-05-24 12:40:00,52.88,52.89,52.84,52.86,26202.0,44.7432,44.7517,44.7093,44.7263,26202.0
2017-05-24 12:50:00,52.86,52.87,52.84,52.84,16992.0,44.7263,44.7347,44.7093,44.7093,16992.0
2017-05-24 13:00:00,52.84,52.85,52.82,52.83,24028.0,44.7093,44.7178,44.6924,44.7009,24028.0
2017-05-24 13:10:00,52.84,52.85,52.82,52.83,20281.0,44.7093,44.7178,44.6924,44.7009,20281.0
2017-05-24 13:20:00,52.83,52.83,52.8,52.83,22047.0,44.7009,44.7009,44.6755,44.7009,22047.0
2017-05-24 13:30:00,52.83,52.84,52.82,52.84,8940.0,44.7009,44.7093,44.6924,44.7093,8940.0
2017-05-24 13:40:00,52.84,52.84,52.81,52.82,21554.0,44.7093,44.7093,44.684,44.6924,21554.0
2017-05-24 13:50:00,52.82,52.86,52.81,52.85,49388.0,44.6924,44.7263,44.684,44.7178,49388.0
2017-05-24 14:00:00,52.84,52.87,52.81,52.87,84867.0,44.7093,44.7347,44.684,44.7347,84867.0
2017-05-24 14:10:00,52.86,52.91,52.85,52.9,66901.0,44.7263,44.7686,44.7178,44.7601,66901.0
2017-05-24 14:20:00,52.89,52.9,52.85,52.87,75011.0,44.7517,44.7601,44.7178,44.7347,75011.0
2017-05-24 14:30:00,52.87,52.87,52.82,52.83,24732.0,44.7347,44.7347,44.6924,44.7009,24732.0
2017-05-24 14:40:00,52.82,52.86,52.82,52.86,22370.0,44.6924,44.7263,44.6924,44.7263,22370.0
2017-05-24 14:50:00,52.86,52.86,52.81,52.83,45228.0,44.7263,44.7263,44.684,44.7009,45228.0
2017-05-24 15:00:00,52.83,52.85,52.8,52.81,41556.0,44.7009,44.7178,44.6755,44.684,41556.0
2017-05-24 15:10:00,52.81,52.87,52.8,52.85,34374.0,44.684,44.7347,44.6755,44.7178,34374.0
2017-05-24 15:20:00,52.85,52.91,52.84,52.9,72382.0,44.7178,44.7686,44.7093,44.7601,72382.0
2017-05-24 15:30:00,52.9,52.93,52.9,52.91,90160.0,44.7601,44.7855,44.7601,44.7686,90160.0
2017-05-24 15:40:00,52.92,52.94,52.91,52.94,216450.0,44.777,44.794,44.7686,44.794,216450.0
2017-05-24 15:50:00,52.94,52.99,52.9,52.91,587343.0,44.794,44.8363,44.7601,44.7686,587343.0
2017-05-25 09:30:00,53.08,53.08,52.95,52.99,446551.0,44.9124,44.9124,44.8024,44.8363,446551.0
2017-05-25 09:40:00,52.99,53.2,52.95,53.2,69566.0,44.8363,45.014,44.8024,45.014,69566.0
2017-05-25 09:50:00,53.2,53.21,53.14,53.16,154918.0,45.014,45.0224,44.9632,44.9801,154918.0
2017-05-25 10:00:00,53.15,53.16,53.01,53.05,152204.0,44.9716,44.9801,44.8532,44.887,152204.0
2017-05-25 10:10:00,53.05,53.12,53.04,53.06,51700.0,44.887,44.9463,44.8786,44.8955,51700.0
2017-05-25 10:20:00,53.07,53.09,52.99,53.04,98625.0,44.904,44.9209,44.8363,44.8786,98625.0
2017-05-25 10:30:00,53.04,53.07,53.0,53.03,59023.0,44.8786,44.904,44.8447,44.8701,59023.0
2017-05-25 10:40:00,53.03,53.03,52.97,53.01,147530.0,44.8701,44.8701,44.8193,44.8532,147530.0
2017-05-25 10:50:00,53.02,53.02,52.95,52.96,43179.0,44.8617,44.8617,44.8024,44.8109,43179.0
2017-05-25 11:00:00,52.96,53.06,52.96,53.05,38087.0,44.8109,44.8955,44.8109,44.887,38087.0
2017-05-25 11:10:00,53.05,53.06,53.01,53.02,48015.0,44.887,44.8955,44.8532,44.8617,48015.0
2017-05-25 11:20:00,53.02,53.05,52.96,53.01,46000.0,44.8617,44.887,44.8109,44.8532,46000.0
2017-05-25 11:30:00,53.01,53.02,52.85,52.85,41206.0,44.8532,44.8617,44.7178,44.7178,41206.0
2017-05-25 11:40:00,52.86,52.86,52.77,52.8,77482.0,44.7263,44.7263,44.6501,44.6755,77482.0
2017-05-25 11:50:00,52.8,52.83,52.75,52.77,53716.0,44.6755,44.7009,44.6332,44.6501,53716.0
2017-05-25 12:00:00,52.77,52.84,52.76,52.79,49544.0,44.6501,44.7093,44.6417,44.667,49544.0
2017-05-25 12:10:00,52.8,52.81,52.73,52.77,63967.0,44.6755,44.684,44.6163,44.6501,63967.0
2017-05-25 12:20:00,52.77,52.83,52.77,52.8,118472.0,44.6501,44.7009,44.6501,44.6755,118472.0
2017-05-25 12:30:00,52.8,52.84,52.79,52.8,40856.0,44.6755,44.7093,44.667,44.6755,40856.0
2017-05-25 12:40:00,52.79,52.81,52.77,52.79,36867.0,44.667,44.684,44.6501,44.667,36867.0
2017-05-25 12:50:00,52.8,52.8,52.76,52.8,44697.0,44.6755,44.6755,44.6417,44.6755,44697.0
2017-05-25 13:00:00,52.8,52.82,52.76,52.76,53613.0,44.6755,44.6924,44.6417,44.6417,53613.0
2017-05-25 13:10:00,52.77,52.77,52.73,52.76,47742.0,44.6501,44.6501,44.6163,44.6417,47742.0
2017-05-25 13:20:00,52.77,52.78,52.74,52.76,28301.0,44.6501,44.6586,44.6247,44.6417,28301.0
2017-05-25 13:30:00,52.75,52.76,52.71,52.72,34909.0,44.6332,44.6417,44.5994,44.6078,34909.0
2017-05-25 13:40:00,52.72,52.74,52.7,52.71,42117.0,44.6078,44.6247,44.5909,44.5994,42117.0
2017-05-25 13:50:00,52.71,52.76,52.71,52.76,44172.0,44.5994,44.6417,44.5994,44.6417,44172.0
2017-05-25 14:00:00,52.77,52.79,52.75,52.77,410072.0,44.6501,44.667,44.6332,44.6501,410072.0
2017-05-25 14:10:00,52.77,52.79,52.74,52.77,31104.0,44.6501,44.667,44.6247,44.6501,31104.0
2017-05-25 14:20:00,52.76,52.81,52.75,52.75,145101.0,44.6417,44.684,44.6332,44.6332,145101.0
2017-05-25 14:30:00,52.75,52.79,52.75,52.78,68307.0,44.6332,44.667,44.6332,44.6586,68307.0
2017-05-25 14:40:00,52.78,52.79,52.75,52.75,71295.0,44.6586,44.667,44.6332,44.6332,71295.0
2017-05-25 14:50:00,52.76,52.77,52.71,52.75,70707.0,44.6417,44.6501,44.5994,44.6332,70707.0
2017-05-25 15:00:00,52.74,52.81,52.74,52.77,129522.0,44.6247,44.684,44.6247,44.6501,129522.0
2017-05-25 15:10:00,52.77,52.84,52.77,52.83,376981.0,44.6501,44.7093,44.6501,44.7009,376981.0
2017-05-25 15:20:00,52.83,52.87,52.82,52.86,92686.0,44.7009,44.7347,44.6924,44.7263,92686.0
2017-05-25 15:30:00,52.86,52.87,52.83,52.84,115876.0,44.7263,44.7347,44.7009,44.7093,115876.0
2017-05-25 15:40:00,52.83,52.89,52.81,52.86,159411.0,44.7009,44.7517,44.684,44.7263,159411.0
2017-05-25 15:50:00,52.85,52.85,52.78,52.82,736842.0,44.7178,44.7178,44.6586,44.6924,736842.0
2017-05-26 09:30:00,52.75,52.82,52.69,52.81,97663.0,44.6332,44.6924,44.5824,44.684,97663.0
2017-05-26 09:40:00,52.81,52.94,52.78,52.92,60397.0,44.684,44.794,44.6586,44.777,60397.0
2017-05-26 09:50:00,52.91,52.98,52.89,52.9,54748.0,44.7686,44.8278,44.7517,44.7601,54748.0
2017-05-26 10:00:00,52.9,52.92,52.84,52.86,36534.0,44.7601,44.777,44.7093,44.7263,36534.0
2017-05-26 10:10:00,52.86,52.92,52.85,52.88,34180.0,44.7263,44.777,44.7178,44.7432,34180.0
2017-05-26 10:20:00,52.88,52.95,52.88,52.92,61992.0,44.7432,44.8024,44.7432,44.777,61992.0
2017-05-26 10:30:00,52.92,52.94,52.88,52.91,44876.0,44.777,44.794,44.7432,44.7686,44876.0
2017-05-26 10:40:00,52.92,52.95,52.88,52.89,41093.0,44.777,44.8024,44.7432,44.7517,41093.0
2017-05-26 10:50:00,52.89,52.92,52.89,52.9,37356.0,44.7517,44.777,44.7517,44.7601,37356.0
2017-05-26 11:00:00,52.91,52.93,52.89,52.93,131983.0,44.7686,44.7855,44.7517,44.7855,131983.0
2017-05-26 11:10:00,52.94,52.94,52.89,52.9,62754.0,44.794,44.794,44.7517,44.7601,62754.0
2017-05-26 11:20:00,52.9,52.95,52.9,52.94,48706.0,44.7601,44.8024,44.7601,44.794,48706.0
2017-05-26 11:30:00,52.94,52.94,52.9,52.9,89009.0,44.794,44.794,44.7601,44.7601,89009.0
2017-05-26 11:40:00,52.9,52.91,52.89,52.91,32210.0,44.7601,44.7686,44.7517,44.7686,32210.0
2017-05-26 11:50:00,52.91,52.92,52.88,52.9,38514.0,44.7686,44.777,44.7432,44.7601,38514.0
2017-05-26 12:00:00,52.91,52.94,52.91,52.92,46410.0,44.7686,44.794,44.7686,44.777,46410.0
2017-05-26 12:10:00,52.93,52.94,52.92,52.93,18626.0,44.7855,44.794,44.777,44.7855,18626.0
2017-05-26 12:20:00,52.93,52.93,52.88,52.91,32597.0,44.7855,44.7855,44.7432,44.7686,32597.0
2017-05-26 12:30:00,52.9,52.94,52.89,52.94,24500.0,44.7601,44.794,44.7517,44.794,24500.0
2017-05-26 12:40:00,52.94,52.95,52.91,52.91,27052.0,44.794,44.8024,44.7686,44.7686,27052.0
2017-05-26 12:50:00,52.91,52.92,52.91,52.92,19839.0,44.7686,44.777,44.7686,44.777,19839.0
2017-05-26 13:00:00,52.92,52.93,52.9,52.93,25596.0,44.777,44.7855,44.7601,44.7855,25596.0
2017-05-26 13:10:00,52.93,52.95,52.91,52.92,37244.0,44.7855,44.8024,44.7686,44.777,37244.0
2017-05-26 13:20:00,52.92,52.93,52.89,52.9,26087.0,44.777,44.7855,44.7517,44.7601,26087.0
2017-05-26 13:30:00,52.91,52.93,52.89,52.9,27034.0,44.7686,44.7855,44.7517,44.7601,27034.0
2017-05-26 13:40:00,52.9,52.91,52.87,52.89,28760.0,44.7601,44.7686,44.7347,44.7517,28760.0
2017-05-26 13:50:00,52.9,52.91,52.87,52.9,16822.0,44.7601,44.7686,44.7347,44.7601,16822.0
2017-05-26 14:00:00,52.9,52.91,52.9,52.91,28540.0,44.7601,44.7686,44.7601,44.7686,28540.0
2017-05-26 14:10:00,52.91,52.94,52.91,52.93,28428.0,44.7686,44.794,44.7686,44.7855,28428.0
2017-05-26 14:20:00,52.93,52.95,52.92,52.95,15498.0,44.7855,44.8024,44.777,44.8024,15498.0
2017-05-26 14:30:00,52.95,52.96,52.93,52.95,23132.0,44.8024,44.8109,44.7855,44.8024,23132.0
2017-05-26 14:40:00,52.95,52.95,52.92,52.92,33569.0,44.8024,44.8024,44.777,44.777,33569.0
2017-05-26 14:50:00,52.92,52.94,52.91,52.94,57343.0,44.777,44.794,44.7686,44.794,57343.0
2017-05-26 15:00:00,52.94,52.95,52.91,52.93,71969.0,44.794,44.8024,44.7686,44.7855,71969.0
2017-05-26 15:10:00,52.93,52.95,52.93,52.94,27236.0,44.7855,44.8024,44.7855,44.794,27236.0
2017-05-26 15:20:00,52.95,52.95,52.92,52.93,35463.0,44.8024,44.8024,44.777,44.7855,35463.0
2017-05-26 15:30:00,52.93,52.94,52.92,52.94,82271.0,44.7855,44.794,44.777,44.794,82271.0
2017-05-26 15:40:00,52.94,52.98,52.93,52.98,86119.0,44.794,44.8278,44.7855,44.8278,86119.0
2017-05-26 15:50:00,52.98,52.98,52.95,52.95,264143.0,44.8278,44.8278,44.8024,44.8024,264143.0
2017-05-30 09:30:00,52.85,52.88,52.74,52.83,292687.0,44.7178,44.7432,44.6247,44.7009,292687.0
2017-05-30 09:40:00,52.83,52.91,52.78,52.87,178484.0,44.7009,44.7686,44.6586,44.7347,178484.0
2017-05-30 09:50:00,52.88,52.89,52.84,52.84,51514.0,44.7432,44.7517,44.7093,44.7093,51514.0
2017-05-30 10:00:00,52.84,52.86,52.79,52.8,115469.0,44.7093,44.7263,44.667,44.6755,115469.0
2017-05-30 10:10:00,52.81,52.85,52.79,52.83,94008.0,44.684,44.7178,44.667,44.7009,94008.0
2017-05-30 10:20:00,52.84,52.86,52.8,52.81,37499.0,44.7093,44.7263,44.6755,44.684,37499.0
2017-05-30 10:30:00,52.81,52.91,52.81,52.91,40138.0,44.684,44.7686,44.684,44.7686,40138.0
2017-05-30 10:40:00,52.9,52.92,52.84,52.88,44340.0,44.7601,44.777,44.7093,44.7432,44340.0
2017-05-30 10:50:00,52.88,52.9,52.86,52.88,74566.0,44.7432,44.7601,44.7263,44.7432,74566.0
2017-05-30 11:00:00,52.87,52.91,52.87,52.89,41672.0,44.7347,44.7686,44.7347,44.7517,41672.0
2017-05-30 11:10:00,52.89,52.89,52.87,52.89,25582.0,44.7517,44.7517,44.7347,44.7517,25582.0
2017-05-30 11:20:00,52.88,52.89,52.83,52.85,70646.0,44.7432,44.7517,44.7009,44.7178,70646.0
2017-05-30 11:30:00,52.85,52.88,52.84,52.85,23668.0,44.7178,44.7432,44.7093,44.7178,23668.0
2017-05-30 11:40:00,52.85,52.9,52.84,52.89,40852.0,44.7178,44.7601,44.7093,44.7517,40852.0
2017-05-30 11:50:00,52.89,52.91,52.88,52.9,21013.0,44.7517,44.7686,44.7432,44.7601,21013.0
2017-05-30 12:00:00,52.9,52.91,52.87,52.88,23168.0,44.7601,44.7686,44.7347,44.7432,23168.0
2017-05-30 12:10:00,52.88,52.89,52.86,52.87,109085.0,44.7432,44.7517,44.7263,44.7347,109085.0
2017-05-30 12:20:00,52.87,52.93,52.86,52.93,29548.0,44.7347,44.7855,44.7263,44.7855,29548.0
2017-05-30 12:30:00,52.93,52.97,52.93,52.95,82014.0,44.7855,44.8193,44.7855,44.8024,82014.0
2017-05-30 12:40:00,52.96,52.97,52.93,52.94,87745.0,44.8109,44.8193,44.7855,44.794,87745.0
2017-05-30 12:50:00,52.93,52.94,52.91,52.93,21658.0,44.7855,44.794,44.7686,44.7855,21658.0
2017-05-30 13:00:00,52.92,52.94,52.91,52.94,38129.0,44.777,44.794,44.7686,44.794,38129.0
2017-05-30 13:10:00,52.95,52.95,52.93,52.94,16382.0,44.8024,44.8024,44.7855,44.794,16382.0
2017-05-30 13:20:00,52.93,52.95,52.93,52.94,15448.0,44.7855,44.8024,44.7855,44.794,15448.0
2017-05-30 13:30:00,52.95,52.96,52.93,52.95,12106.0,44.8024,44.8109,44.7855,44.8024,12106.0
2017-05-30 13:40:00,52.94,52.95,52.92,52.94,27039.0,44.794,44.8024,44.777,44.794,27039.0
2017-05-30 13:50:00,52.94,52.94,52.92,52.94,17403.0,44.794,44.794,44.777,44.794,17403.0
2017-05-30 14:00:00,52.93,52.98,52.93,52.98,35238.0,44.7855,44.8278,44.7855,44.8278,35238.0
2017-05-30 14:10:00,52.97,52.97,52.95,52.96,19549.0,44.8193,44.8193,44.8024,44.8109,19549.0
2017-05-30 14:20:00,52.96,52.98,52.96,52.98,24043.0,44.8109,44.8278,44.8109,44.8278,24043.0
2017-05-30 14:30:00,52.98,52.99,52.97,52.98,29160.0,44.8278,44.8363,44.8193,44.8278,29160.0
2017-05-30 14:40:00,52.98,53.0,52.97,52.99,19162.0,44.8278,44.8447,44.8193,44.8363,19162.0
2017-05-30 14:50:00,53.0,53.01,52.98,53.0,44131.0,44.8447,44.8532,44.8278,44.8447,44131.0
2017-05-30 15:00:00,53.0,53.02,52.98,52.98,28361.0,44.8447,44.8617,44.8278,44.8278,28361.0
2017-05-30 15:10:00,52.98,52.98,52.94,52.94,57555.0,44.8278,44.8278,44.794,44.794,57555.0
2017-05-30 15:20:00,52.94,52.95,52.92,52.93,42570.0,44.794,44.8024,44.777,44.7855,42570.0
2017-05-30 15:30:00,52.92,52.95,52.92,52.93,96908.0,44.777,44.8024,44.777,44.7855,96908.0
2017-05-30 15:40:00,52.93,52.95,52.92,52.94,151069.0,44.7855,44.8024,44.777,44.794,151069.0
2017-05-30 15:50:00,52.94,52.95,52.91,52.92,292457.0,44.794,44.8024,44.7686,44.777,292457.0
2017-05-31 09:30:00,52.99,52.99,52.73,52.78,434725.0,44.8363,44.8363,44.6163,44.6586,434725.0
2017-05-31 09:40:00,52.78,52.83,52.74,52.74,197393.0,44.6586,44.7009,44.6247,44.6247,197393.0
2017-05-31 09:50:00,52.74,52.78,52.61,52.61,199105.0,44.6247,44.6586,44.5147,44.5147,199105.0
2017-05-31 10:00:00,52.61,52.65,52.57,52.63,169124.0,44.5147,44.5486,44.4809,44.5317,169124.0
2017-05-31 10:10:00,52.64,52.69,52.6,52.68,106849.0,44.5401,44.5824,44.5063,44.574,106849.0
2017-05-31 10:20:00,52.68,52.77,52.66,52.77,78529.0,44.574,44.6501,44.557,44.6501,78529.0
2017-05-31 10:30:00,52.77,52.81,52.72,52.73,137262.0,44.6501,44.684,44.6078,44.6163,137262.0
2017-05-31 10:40:00,52.73,52.78,52.72,52.76,40699.0,44.6163,44.6586,44.6078,44.6417,40699.0
2017-05-31 10:50:00,52.76,52.81,52.73,52.8,53083.0,44.6417,44.684,44.6163,44.6755,53083.0
2017-05-31 11:00:00,52.8,52.82,52.73,52.74,100418.0,44.6755,44.6924,44.6163,44.6247,100418.0
2017-05-31 11:10:00,52.74,52.76,52.69,52.71,84857.0,44.6247,44.6417,44.5824,44.5994,84857.0
2017-05-31 11:20:00,52.72,52.75,52.64,52.67,224966.0,44.6078,44.6332,44.5401,44.5655,224966.0
2017-05-31 11:30:00,52.68,52.7,52.63,52.66,96262.0,44.574,44.5909,44.5317,44.557,96262.0
2017-05-31 11:40:00,52.66,52.7,52.66,52.69,44586.0,44.557,44.5909,44.557,44.5824,44586.0
2017-05-31 11:50:00,52.69,52.77,52.67,52.76,59413.0,44.5824,44.6501,44.5655,44.6417,59413.0
2017-05-31 12:00:00,52.76,52.81,52.74,52.8,49105.0,44.6417,44.684,44.6247,44.6755,49105.0
2017-05-31 12:10:00,52.8,52.86,52.78,52.86,95264.0,44.6755,44.7263,44.6586,44.7263,95264.0
2017-05-31 12:20:00,52.86,52.86,52.81,52.83,41239.0,44.7263,44.7263,44.684,44.7009,41239.0
2017-05-31 12:30:00,52.83,52.85,52.82,52.85,35186.0,44.7009,44.7178,44.6924,44.7178,35186.0
2017-05-31 12:40:00,52.85,52.87,52.82,52.84,72165.0,44.7178,44.7347,44.6924,44.7093,72165.0
2017-05-31 12:50:00,52.84,52.86,52.82,52.84,71447.0,44.7093,44.7263,44.6924,44.7093,71447.0
2017-05-31 13:00:00,52.85,52.91,52.82,52.89,38664.0,44.7178,44.7686,44.6924,44.7517,38664.0
2017-05-31 13:10:00,52.9,52.93,52.87,52.88,82113.0,44.7601,44.7855,44.7347,44.7432,82113.0
2017-05-31 13:20:00,52.88,52.9,52.87,52.89,39446.0,44.7432,44.7601,44.7347,44.7517,39446.0
2017-05-31 13:30:00,52.89,52.89,52.85,52.86,37993.0,44.7517,44.7517,44.7178,44.7263,37993.0
2017-05-31 13:40:00,52.87,52.87,52.82,52.84,56608.0,44.7347,44.7347,44.6924,44.7093,56608.0
2017-05-31 13:50:00,52.84,52.87,52.83,52.86,149871.0,44.7093,44.7347,44.7009,44.7263,149871.0
2017-05-31 14:00:00,52.87,52.9,52.83,52.85,59235.0,44.7347,44.7601,44.7009,44.7178,59235.0
2017-05-31 14:10:00,52.85,52.92,52.81,52.91,78408.0,44.7178,44.777,44.684,44.7686,78408.0
2017-05-31 14:20:00,52.91,52.98,52.9,52.97,128372.0,44.7686,44.8278,44.7601,44.8193,128372.0
2017-05-31 14:30:00,52.97,52.97,52.92,52.94,60268.0,44.8193,44.8193,44.777,44.794,60268.0
2017-05-31 14:40:00,52.94,52.96,52.91,52.95,124281.0,44.794,44.8109,44.7686,44.8024,124281.0
2017-05-31 14:50:00,52.95,52.97,52.93,52.96,66292.0,44.8024,44.8193,44.7855,44.8109,66292.0
2017-05-31 15:00:00,52.96,53.01,52.93,52.93,217421.0,44.8109,44.8532,44.7855,44.7855,217421.0
2017-05-31 15:10:00,52.94,52.99,52.92,52.98,211927.0,44.794,44.8363,44.777,44.8278,211927.0
2017-05-31 15:20:00,52.98,53.02,52.97,53.0,273222.0,44.8278,44.8617,44.8193,44.8447,273222.0
2017-05-31 15:30:00,53.0,53.02,52.99,53.01,213221.0,44.8447,44.8617,44.8363,44.8532,213221.0
2017-05-31 15:40:00,53.01,53.09,53.0,53.09,300203.0,44.8532,44.9209,44.8447,44.9209,300203.0
2017-05-31 15:50:00,53.09,53.09,53.06,53.08,797533.0,44.9209,44.9209,44.8955,44.9124,797533.0
2017-06-01 09:30:00,53.05,53.23,53.04,53.22,398672.0,44.887,45.0393,44.8786,45.0309,398672.0
2017-06-01 09:40:00,53.21,53.46,53.2,53.45,181661.0,45.0224,45.2339,45.014,45.2255,181661.0
2017-06-01 09:50:00,53.45,53.49,53.4,53.47,157201.0,45.2255,45.2593,45.1832,45.2424,157201.0
2017-06-01 10:00:00,53.47,53.49,53.41,53.48,191483.0,45.2424,45.2593,45.1916,45.2509,191483.0
2017-06-01 10:10:00,53.48,53.51,53.44,53.44,224013.0,45.2509,45.2763,45.217,45.217,224013.0
2017-06-01 10:20:00,53.45,53.49,53.41,53.46,56082.0,45.2255,45.2593,45.1916,45.2339,56082.0
2017-06-01 10:30:00,53.46,53.46,53.31,53.31,61938.0,45.2339,45.2339,45.107,45.107,61938.0
2017-06-01 10:40:00,53.31,53.34,53.21,53.23,69514.0,45.107,45.1324,45.0224,45.0393,69514.0
2017-06-01 10:50:00,53.23,53.31,53.21,53.3,61163.0,45.0393,45.107,45.0224,45.0986,61163.0
2017-06-01 11:00:00,53.3,53.33,53.26,53.29,45594.0,45.0986,45.124,45.0647,45.0901,45594.0
2017-06-01 11:10:00,53.29,53.41,53.28,53.4,125081.0,45.0901,45.1916,45.0816,45.1832,125081.0
2017-06-01 11:20:00,53.4,53.41,53.37,53.38,53484.0,45.1832,45.1916,45.1578,45.1663,53484.0
2017-06-01 11:30:00,53.39,53.46,53.38,53.44,55533.0,45.1747,45.2339,45.1663,45.217,55533.0
2017-06-01 11:40:00,53.44,53.46,53.42,53.46,38603.0,45.217,45.2339,45.2001,45.2339,38603.0
2017-06-01 11:50:00,53.46,53.55,53.45,53.53,165082.0,45.2339,45.3101,45.2255,45.2932,165082.0
2017-06-01 12:00:00,53.54,53.55,53.49,53.5,65468.0,45.3016,45.3101,45.2593,45.2678,65468.0
2017-06-01 12:10:00,53.5,53.62,53.47,53.59,767538.0,45.2678,45.3693,45.2424,45.3439,767538.0
2017-06-01 12:20:00,53.58,53.59,53.53,53.55,200895.0,45.3355,45.3439,45.2932,45.3101,200895.0
2017-06-01 12:30:00,53.55,53.59,53.54,53.57,36876.0,45.3101,45.3439,45.3016,45.327,36876.0
2017-06-01 12:40:00,53.58,53.58,53.54,53.57,46101.0,45.3355,45.3355,45.3016,45.327,46101.0
2017-06-01 12:50:00,53.58,53.62,53.56,53.57,120842.0,45.3355,45.3693,45.3186,45.327,120842.0
2017-06-01 13:00:00,53.57,53.7,53.57,53.69,554625.0,45.327,45.437,45.327,45.4286,554625.0
2017-06-01 13:10:00,53.69,53.76,53.65,53.74,586312.0,45.4286,45.4878,45.3947,45.4709,586312.0
2017-06-01 13:20:00,53.74,53.78,53.71,53.72,307186.0,45.4709,45.5047,45.4455,45.4539,307186.0
2017-06-01 13:30:00,53.72,53.73,53.68,53.69,93780.0,45.4539,45.4624,45.4201,45.4286,93780.0
2017-06-01 13:40:00,53.68,53.74,53.67,53.71,122967.0,45.4201,45.4709,45.4116,45.4455,122967.0
2017-06-01 13:50:00,53.72,53.73,53.69,53.71,55166.0,45.4539,45.4624,45.4286,45.4455,55166.0
2017-06-01 14:00:00,53.72,53.72,53.67,53.69,67651.0,45.4539,45.4539,45.4116,45.4286,67651.0
2017-06-01 14:10:00,53.7,53.72,53.65,53.68,63196.0,45.437,45.4539,45.3947,45.4201,63196.0
2017-06-01 14:20:00,53.69,53.7,53.64,53.65,32585.0,45.4286,45.437,45.3863,45.3947,32585.0
2017-06-01 14:30:00,53.65,53.66,53.63,53.63,70836.0,45.3947,45.4032,45.3778,45.3778,70836.0
2017-06-01 14:40:00,53.62,53.68,53.62,53.67,81626.0,45.3693,45.4201,45.3693,45.4116,81626.0
2017-06-01 14:50:00,53.68,53.68,53.61,53.64,95619.0,45.4201,45.4201,45.3609,45.3863,95619.0
2017-06-01 15:00:00,53.63,53.65,53.54,53.57,375562.0,45.3778,45.3947,45.3016,45.327,375562.0
2017-06-01 15:10:00,53.57,53.61,53.56,53.61,84872.0,45.327,45.3609,45.3186,45.3609,84872.0
2017-06-01 15:20:00,53.6,53.62,53.59,53.61,62580.0,45.3524,45.3693,45.3439,45.3609,62580.0
2017-06-01 15:30:00,53.62,53.62,53.58,53.58,227919.0,45.3693,45.3693,45.3355,45.3355,227919.0
2017-06-01 15:40:00,53.58,53.64,53.56,53.62,179124.0,45.3355,45.3863,45.3186,45.3693,179124.0
2017-06-01 15:50:00,53.62,53.69,53.61,53.69,820981.0,45.3693,45.4286,45.3609,45.4286,820981.0
2017-06-02 09:30:00,53.7,53.82,53.59,53.75,290804.0,45.437,45.5386,45.3439,45.4793,290804.0
2017-06-02 09:40:00,53.74,53.85,53.71,53.85,183145.0,45.4709,45.5639,45.4455,45.5639,183145.0
2017-06-02 09:50:00,53.86,53.87,53.7,53.73,167451.0,45.5724,45.5809,45.437,45.4624,167451.0
2017-06-02 10:00:00,53.73,53.74,53.68,53.72,117392.0,45.4624,45.4709,45.4201,45.4539,117392.0
2017-06-02 10:10:00,53.73,53.75,53.7,53.72,91059.0,45.4624,45.4793,45.437,45.4539,91059.0
2017-06-02 10:20:00,53.72,53.79,53.71,53.77,90783.0,45.4539,45.5132,45.4455,45.4962,90783.0
2017-06-02 10:30:00,53.77,53.79,53.75,53.78,59444.0,45.4962,45.5132,45.4793,45.5047,59444.0
2017-06-02 10:40:00,53.78,53.84,53.78,53.84,191195.0,45.5047,45.5555,45.5047,45.5555,191195.0
2017-06-02 10:50:00,53.84,53.87,53.83,53.84,72866.0,45.5555,45.5809,45.547,45.5555,72866.0
2017-06-02 11:00:00,53.84,53.86,53.8,53.8,51370.0,45.5555,45.5724,45.5216,45.5216,51370.0
2017-06-02 11:10:00,53.8,53.86,53.79,53.85,109464.0,45.5216,45.5724,45.5132,45.5639,109464.0
2017-06-02 11:20:00,53.85,53.86,53.83,53.83,55537.0,45.5639,45.5724,45.547,45.547,55537.0
2017-06-02 11:30:00,53.84,53.88,53.82,53.88,70908.0,45.5555,45.5893,45.5386,45.5893,70908.0
2017-06-02 11:40:00,53.88,53.89,53.84,53.86,85720.0,45.5893,45.5978,45.5555,45.5724,85720.0
2017-06-02 11:50:00,53.85,53.9,53.85,53.89,42347.0,45.5639,45.6062,45.5639,45.5978,42347.0
2017-06-02 12:00:00,53.89,53.91,53.86,53.89,42200.0,45.5978,45.6147,45.5724,45.5978,42200.0
2017-06-02 12:10:00,53.9,53.92,53.89,53.91,46192.0,45.6062,45.6232,45.5978,45.6147,46192.0
2017-06-02 12:20:00,53.91,53.93,53.88,53.92,102258.0,45.6147,45.6316,45.5893,45.6232,102258.0
2017-06-02 12:30:00,53.92,53.93,53.86,53.89,172822.0,45.6232,45.6316,45.5724,45.5978,172822.0
2017-06-02 12:40:00,53.88,53.9,53.87,53.89,135691.0,45.5893,45.6062,45.5809,45.5978,135691.0
2017-06-02 12:50:00,53.9,53.91,53.87,53.89,52544.0,45.6062,45.6147,45.5809,45.5978,52544.0
2017-06-02 13:00:00,53.9,53.9,53.86,53.87,65816.0,45.6062,45.6062,45.5724,45.5809,65816.0
2017-06-02 13:10:00,53.87,53.87,53.85,53.87,32284.0,45.5809,45.5809,45.5639,45.5809,32284.0
2017-06-02 13:20:00,53.88,53.91,53.86,53.91,34084.0,45.5893,45.6147,45.5724,45.6147,34084.0
2017-06-02 13:30:00,53.9,53.97,53.9,53.93,96151.0,45.6062,45.6655,45.6062,45.6316,96151.0
2017-06-02 13:40:00,53.93,53.94,53.91,53.91,51933.0,45.6316,45.6401,45.6147,45.6147,51933.0
2017-06-02 13:50:00,53.91,53.94,53.89,53.89,110765.0,45.6147,45.6401,45.5978,45.5978,110765.0
2017-06-02 14:00:00,53.89,53.9,53.84,53.84,40567.0,45.5978,45.6062,45.5555,45.5555,40567.0
2017-06-02 14:10:00,53.85,53.89,53.84,53.89,48067.0,45.5639,45.5978,45.5555,45.5978,48067.0
2017-06-02 14:20:00,53.89,53.89,53.8,53.81,58828.0,45.5978,45.5978,45.5216,45.5301,58828.0
2017-06-02 14:30:00,53.81,53.84,53.81,53.84,39375.0,45.5301,45.5555,45.5301,45.5555,39375.0
2017-06-02 14:40:00,53.83,53.84,53.81,53.82,55677.0,45.547,45.5555,45.5301,45.5386,55677.0
2017-06-02 14:50:00,53.82,53.86,53.82,53.85,101152.0,45.5386,45.5724,45.5386,45.5639,101152.0
2017-06-02 15:00:00,53.85,53.86,53.85,53.85,58125.0,45.5639,45.5724,45.5639,45.5639,58125.0
2017-06-02 15:10:00,53.85,53.86,53.83,53.86,95794.0,45.5639,45.5724,45.547,45.5724,95794.0
2017-06-02 15:20:00,53.86,53.89,53.86,53.87,55787.0,45.5724,45.5978,45.5724,45.5809,55787.0
2017-06-02 15:30:00,53.86,53.92,53.84,53.91,296673.0,45.5724,45.6232,45.5555,45.6147,296673.0
2017-06-02 15:40:00,53.91,53.92,53.88,53.88,457070.0,45.6147,45.6232,45.5893,45.5893,457070.0
2017-06-02 15:50:00,53.88,53.9,53.81,53.85,538098.0,45.5893,45.6062,45.5301,45.5639,538098.0
2017-06-05 09:30:00,53.8,53.85,53.75,53.81,215540.0,45.5216,45.5639,45.4793,45.5301,215540.0
2017-06-05 09:40:00,53.8,53.83,53.75,53.78,76323.0,45.5216,45.547,45.4793,45.5047,76323.0
2017-06-05 09:50:00,53.79,53.87,53.76,53.87,63241.0,45.5132,45.5809,45.4878,45.5809,63241.0
2017-06-05 10:00:00,53.87,53.91,53.86,53.89,45235.0,45.5809,45.6147,45.5724,45.5978,45235.0
2017-06-05 10:10:00,53.89,53.89,53.81,53.82,37310.0,45.5978,45.5978,45.5301,45.5386,37310.0
2017-06-05 10:20:00,53.82,53.88,53.81,53.83,34177.0,45.5386,45.5893,45.5301,45.547,34177.0
2017-06-05 10:30:00,53.84,53.85,53.81,53.82,23306.0,45.5555,45.5639,45.5301,45.5386,23306.0
2017-06-05 10:40:00,53.82,53.86,53.81,53.86,23854.0,45.5386,45.5724,45.5301,45.5724,23854.0
2017-06-05 10:50:00,53.86,53.86,53.77,53.78,37736.0,45.5724,45.5724,45.4962,45.5047,37736.0
2017-06-05 11:00:00,53.78,53.78,53.69,53.71,54927.0,45.5047,45.5047,45.4286,45.4455,54927.0
2017-06-05 11:10:00,53.71,53.72,53.64,53.64,46780.0,45.4455,45.4539,45.3863,45.3863,46780.0
2017-06-05 11:20:00,53.64,53.67,53.61,53.64,49502.0,45.3863,45.4116,45.3609,45.3863,49502.0
2017-06-05 11:30:00,53.64,53.67,53.63,53.66,24333.0,45.3863,45.4116,45.3778,45.4032,24333.0
2017-06-05 11:40:00,53.66,53.66,53.63,53.64,42890.0,45.4032,45.4032,45.3778,45.3863,42890.0
2017-06-05 11:50:00,53.63,53.66,53.6,53.64,37744.0,45.3778,45.4032,45.3524,45.3863,37744.0
2017-06-05 12:00:00,53.65,53.69,53.63,53.64,26193.0,45.3947,45.4286,45.3778,45.3863,26193.0
2017-06-05 12:10:00,53.64,53.67,53.62,53.67,23505.0,45.3863,45.4116,45.3693,45.4116,23505.0
2017-06-05 12:20:00,53.68,53.73,53.67,53.73,61695.0,45.4201,45.4624,45.4116,45.4624,61695.0
2017-06-05 12:30:00,53.73,53.75,53.72,53.72,176794.0,45.4624,45.4793,45.4539,45.4539,176794.0
2017-06-05 12:40:00,53.73,53.77,53.72,53.75,65641.0,45.4624,45.4962,45.4539,45.4793,65641.0
2017-06-05 12:50:00,53.74,53.77,53.73,53.75,39063.0,45.4709,45.4962,45.4624,45.4793,39063.0
2017-06-05 13:00:00,53.75,53.77,53.74,53.75,22948.0,45.4793,45.4962,45.4709,45.4793,22948.0
2017-06-05 13:10:00,53.74,53.76,53.72,53.73,13237.0,45.4709,45.4878,45.4539,45.4624,13237.0
2017-06-05 13:20:00,53.73,53.76,53.72,53.76,16425.0,45.4624,45.4878,45.4539,45.4878,16425.0
2017-06-05 13:30:00,53.76,53.76,53.72,53.73,19125.0,45.4878,45.4878,45.4539,45.4624,19125.0
2017-06-05 13:40:00,53.73,53.73,53.69,53.7,17641.0,45.4624,45.4624,45.4286,45.437,17641.0
2017-06-05 13:50:00,53.71,53.73,53.7,53.72,32413.0,45.4455,45.4624,45.437,45.4539,32413.0
2017-06-05 14:00:00,53.72,53.74,53.66,53.67,27788.0,45.4539,45.4709,45.4032,45.4116,27788.0
2017-06-05 14:10:00,53.67,53.69,53.67,53.68,16567.0,45.4116,45.4286,45.4116,45.4201,16567.0
2017-06-05 14:20:00,53.67,53.72,53.67,53.7,28764.0,45.4116,45.4539,45.4116,45.437,28764.0
2017-06-05 14:30:00,53.7,53.73,53.69,53.73,44328.0,45.437,45.4624,45.4286,45.4624,44328.0
2017-06-05 14:40:00,53.72,53.72,53.68,53.69,30913.0,45.4539,45.4539,45.4201,45.4286,30913.0
2017-06-05 14:50:00,53.68,53.7,53.67,53.68,33623.0,45.4201,45.437,45.4116,45.4201,33623.0
2017-06-05 15:00:00,53.68,53.7,53.67,53.69,32510.0,45.4201,45.437,45.4116,45.4286,32510.0
2017-06-05 15:10:00,53.69,53.71,53.67,53.68,59214.0,45.4286,45.4455,45.4116,45.4201,59214.0
2017-06-05 15:20:00,53.68,53.7,53.67,53.7,42880.0,45.4201,45.437,45.4116,45.437,42880.0
2017-06-05 15:30:00,53.7,53.71,53.68,53.7,43212.0,45.437,45.4455,45.4201,45.437,43212.0
2017-06-05 15:40:00,53.69,53.7,53.64,53.66,63219.0,45.4286,45.437,45.3863,45.4032,63219.0
2017-06-05 15:50:00,53.66,53.68,53.64,53.67,271726.0,45.4032,45.4201,45.3863,45.4116,271726.0
2017-06-06 09:30:00,53.53,53.53,53.4,53.48,140722.0,45.2932,45.2932,45.1832,45.2509,140722.0
2017-06-06 09:40:00,53.47,53.53,53.43,53.53,75442.0,45.2424,45.2932,45.2086,45.2932,75442.0
2017-06-06 09:50:00,53.53,53.6,53.53,53.59,43128.0,45.2932,45.3524,45.2932,45.3439,43128.0
2017-06-06 10:00:00,53.59,53.64,53.57,53.61,355091.0,45.3439,45.3863,45.327,45.3609,355091.0
2017-06-06 10:10:00,53.61,53.65,53.6,53.64,344468.0,45.3609,45.3947,45.3524,45.3863,344468.0
2017-06-06 10:20:00,53.64,53.64,53.58,53.62,56105.0,45.3863,45.3863,45.3355,45.3693,56105.0
2017-06-06 10:30:00,53.61,53.65,53.6,53.62,65017.0,45.3609,45.3947,45.3524,45.3693,65017.0
2017-06-06 10:40:00,53.61,53.67,53.61,53.66,32100.0,45.3609,45.4116,45.3609,45.4032,32100.0
2017-06-06 10:50:00,53.66,53.67,53.59,53.6,54841.0,45.4032,45.4116,45.3439,45.3524,54841.0
2017-06-06 11:00:00,53.6,53.64,53.59,53.64,33715.0,45.3524,45.3863,45.3439,45.3863,33715.0
2017-06-06 11:10:00,53.65,53.65,53.61,53.63,37393.0,45.3947,45.3947,45.3609,45.3778,37393.0
2017-06-06 11:20:00,53.63,53.66,53.62,53.66,76806.0,45.3778,45.4032,45.3693,45.4032,76806.0
2017-06-06 11:30:00,53.66,53.69,53.65,53.69,26877.0,45.4032,45.4286,45.3947,45.4286,26877.0
2017-06-06 11:40:00,53.68,53.74,53.68,53.72,45949.0,45.4201,45.4709,45.4201,45.4539,45949.0
2017-06-06 11:50:00,53.72,53.74,53.7,53.71,22129.0,45.4539,45.4709,45.437,45.4455,22129.0
2017-06-06 12:00:00,53.7,53.72,53.7,53.7,42545.0,45.437,45.4539,45.437,45.437,42545.0
2017-06-06 12:10:00,53.7,53.78,53.69,53.77,51380.0,45.437,45.5047,45.4286,45.4962,51380.0
2017-06-06 12:20:00,53.76,53.8,53.76,53.78,36917.0,45.4878,45.5216,45.4878,45.5047,36917.0
2017-06-06 12:30:00,53.78,53.79,53.76,53.78,24789.0,45.5047,45.5132,45.4878,45.5047,24789.0
2017-06-06 12:40:00,53.79,53.85,53.79,53.83,149289.0,45.5132,45.5639,45.5132,45.547,149289.0
2017-06-06 12:50:00,53.82,53.85,53.82,53.83,123050.0,45.5386,45.5639,45.5386,45.547,123050.0
2017-06-06 13:00:00,53.83,53.83,53.76,53.77,23568.0,45.547,45.547,45.4878,45.4962,23568.0
2017-06-06 13:10:00,53.77,53.78,53.74,53.74,49098.0,45.4962,45.5047,45.4709,45.4709,49098.0
2017-06-06 13:20:00,53.75,53.78,53.74,53.77,140129.0,45.4793,45.5047,45.4709,45.4962,140129.0
2017-06-06 13:30:00,53.77,53.78,53.73,53.73,42536.0,45.4962,45.5047,45.4624,45.4624,42536.0
2017-06-06 13:40:00,53.73,53.74,53.71,53.71,56206.0,45.4624,45.4709,45.4455,45.4455,56206.0
2017-06-06 13:50:00,53.71,53.71,53.65,53.68,57363.0,45.4455,45.4455,45.3947,45.4201,57363.0
2017-06-06 14:00:00,53.68,53.74,53.68,53.72,41399.0,45.4201,45.4709,45.4201,45.4539,41399.0
2017-06-06 14:10:00,53.72,53.74,53.71,53.73,61324.0,45.4539,45.4709,45.4455,45.4624,61324.0
2017-06-06 14:20:00,53.73,53.75,53.71,53.74,53627.0,45.4624,45.4793,45.4455,45.4709,53627.0
2017-06-06 14:30:00,53.74,53.8,53.73,53.79,78756.0,45.4709,45.5216,45.4624,45.5132,78756.0
2017-06-06 14:40:00,53.79,53.82,53.79,53.8,37308.0,45.5132,45.5386,45.5132,45.5216,37308.0
2017-06-06 14:50:00,53.81,53.84,53.81,53.84,52635.0,45.5301,45.5555,45.5301,45.5555,52635.0
2017-06-06 15:00:00,53.84,53.86,53.79,53.8,54310.0,45.5555,45.5724,45.5132,45.5216,54310.0
2017-06-06 15:10:00,53.79,53.8,53.74,53.79,49962.0,45.5132,45.5216,45.4709,45.5132,49962.0
2017-06-06 15:20:00,53.8,53.83,53.79,53.8,63312.0,45.5216,45.547,45.5132,45.5216,63312.0
2017-06-06 15:30:00,53.8,53.81,53.72,53.75,105882.0,45.5216,45.5301,45.4539,45.4793,105882.0
2017-06-06 15:40:00,53.75,53.76,53.74,53.74,118656.0,45.4793,45.4878,45.4709,45.4709,118656.0
2017-06-06 15:50:00,53.74,53.77,53.72,53.72,798390.0,45.4709,45.4962,45.4539,45.4539,798390.0
2017-06-07 09:30:00,53.88,53.88,53.76,53.78,653205.0,45.5893,45.5893,45.4878,45.5047,653205.0
2017-06-07 09:40:00,53.78,53.9,53.78,53.87,80951.0,45.5047,45.6062,45.5047,45.5809,80951.0
2017-06-07 09:50:00,53.87,53.93,53.85,53.93,219894.0,45.5809,45.6316,45.5639,45.6316,219894.0
2017-06-07 10:00:00,53.95,53.97,53.89,53.89,72693.0,45.6485,45.6655,45.5978,45.5978,72693.0
2017-06-07 10:10:00,53.89,53.93,53.87,53.87,66817.0,45.5978,45.6316,45.5809,45.5809,66817.0
2017-06-07 10:20:00,53.88,53.88,53.8,53.81,64409.0,45.5893,45.5893,45.5216,45.5301,64409.0
2017-06-07 10:30:00,53.82,53.83,53.66,53.67,126195.0,45.5386,45.547,45.4032,45.4116,126195.0
2017-06-07 10:40:00,53.66,53.73,53.65,53.71,90788.0,45.4032,45.4624,45.3947,45.4455,90788.0
2017-06-07 10:50:00,53.7,53.79,53.67,53.79,35540.0,45.437,45.5132,45.4116,45.5132,35540.0
2017-06-07 11:00:00,53.78,53.84,53.77,53.82,50769.0,45.5047,45.5555,45.4962,45.5386,50769.0
2017-06-07 11:10:00,53.83,53.83,53.78,53.79,38792.0,45.547,45.547,45.5047,45.5132,38792.0
2017-06-07 11:20:00,53.78,53.8,53.7,53.7,178620.0,45.5047,45.5216,45.437,45.437,178620.0
2017-06-07 11:30:00,53.71,53.75,53.7,53.73,125297.0,45.4455,45.4793,45.437,45.4624,125297.0
2017-06-07 11:40:00,53.74,53.74,53.72,53.72,56016.0,45.4709,45.4709,45.4539,45.4539,56016.0
2017-06-07 11:50:00,53.72,53.76,53.71,53.76,24537.0,45.4539,45.4878,45.4455,45.4878,24537.0
2017-06-07 12:00:00,53.76,53.77,53.73,53.75,24620.0,45.4878,45.4962,45.4624,45.4793,24620.0
2017-06-07 12:10:00,53.75,53.77,53.74,53.75,16535.0,45.4793,45.4962,45.4709,45.4793,16535.0
2017-06-07 12:20:00,53.75,53.77,53.74,53.75,148124.0,45.4793,45.4962,45.4709,45.4793,148124.0
2017-06-07 12:30:00,53.76,53.76,53.71,53.72,96166.0,45.4878,45.4878,45.4455,45.4539,96166.0
2017-06-07 12:40:00,53.72,53.75,53.69,53.69,108129.0,45.4539,45.4793,45.4286,45.4286,108129.0
2017-06-07 12:50:00,53.68,53.69,53.65,53.68,33917.0,45.4201,45.4286,45.3947,45.4201,33917.0
2017-06-07 13:00:00,53.68,53.7,53.66,53.67,24554.0,45.4201,45.437,45.4032,45.4116,24554.0
2017-06-07 13:10:00,53.66,53.69,53.63,53.63,16711.0,45.4032,45.4286,45.3778,45.3778,16711.0
2017-06-07 13:20:00,53.63,53.68,53.61,53.66,41980.0,45.3778,45.4201,45.3609,45.4032,41980.0
2017-06-07 13:30:00,53.66,53.69,53.66,53.68,16472.0,45.4032,45.4286,45.4032,45.4201,16472.0
2017-06-07 13:40:00,53.68,53.7,53.66,53.68,48395.0,45.4201,45.437,45.4032,45.4201,48395.0
2017-06-07 13:50:00,53.69,53.71,53.67,53.68,36294.0,45.4286,45.4455,45.4116,45.4201,36294.0
2017-06-07 14:00:00,53.69,53.73,53.68,53.71,54007.0,45.4286,45.4624,45.4201,45.4455,54007.0
2017-06-07 14:10:00,53.7,53.72,53.69,53.7,54259.0,45.437,45.4539,45.4286,45.437,54259.0
2017-06-07 14:20:00,53.7,53.71,53.68,53.7,45859.0,45.437,45.4455,45.4201,45.437,45859.0
2017-06-07 14:30:00,53.71,53.76,53.7,53.75,29389.0,45.4455,45.4878,45.437,45.4793,29389.0
2017-06-07 14:40:00,53.75,53.81,53.73,53.81,50566.0,45.4793,45.5301,45.4624,45.5301,50566.0
2017-06-07 14:50:00,53.8,53.8,53.75,53.76,106329.0,45.5216,45.5216,45.4793,45.4878,106329.0
2017-06-07 15:00:00,53.76,53.82,53.75,53.8,59779.0,45.4878,45.5386,45.4793,45.5216,59779.0
2017-06-07 15:10:00,53.8,53.81,53.78,53.79,36460.0,45.5216,45.5301,45.5047,45.5132,36460.0
2017-06-07 15:20:00,53.79,53.82,53.78,53.8,85129.0,45.5132,45.5386,45.5047,45.5216,85129.0
2017-06-07 15:30:00,53.8,53.81,53.76,53.77,112518.0,45.5216,45.5301,45.4878,45.4962,112518.0
2017-06-07 15:40:00,53.76,53.84,53.75,53.8,119601.0,45.4878,45.5555,45.4793,45.5216,119601.0
2017-06-07 15:50:00,53.8,53.81,53.75,53.79,532057.0,45.5216,45.5301,45.4793,45.5132,532057.0
2017-06-08 09:30:00,53.69,53.79,53.68,53.76,177332.0,45.4286,45.5132,45.4201,45.4878,177332.0
2017-06-08 09:40:00,53.78,53.9,53.77,53.78,183171.0,45.5047,45.6062,45.4962,45.5047,183171.0
2017-06-08 09:50:00,53.78,53.8,53.7,53.77,99857.0,45.5047,45.5216,45.437,45.4962,99857.0
2017-06-08 10:00:00,53.77,53.83,53.74,53.83,251328.0,45.4962,45.547,45.4709,45.547,251328.0
2017-06-08 10:10:00,53.84,53.88,53.8,53.88,57430.0,45.5555,45.5893,45.5216,45.5893,57430.0
2017-06-08 10:20:00,53.88,53.89,53.78,53.8,61137.0,45.5893,45.5978,45.5047,45.5216,61137.0
2017-06-08 10:30:00,53.8,53.85,53.77,53.8,42657.0,45.5216,45.5639,45.4962,45.5216,42657.0
2017-06-08 10:40:00,53.8,53.91,53.8,53.91,100557.0,45.5216,45.6147,45.5216,45.6147,100557.0
2017-06-08 10:50:00,53.91,53.96,53.88,53.9,106217.0,45.6147,45.657,45.5893,45.6062,106217.0
2017-06-08 11:00:00,53.91,53.94,53.88,53.93,80094.0,45.6147,45.6401,45.5893,45.6316,80094.0
2017-06-08 11:10:00,53.93,53.97,53.89,53.92,54045.0,45.6316,45.6655,45.5978,45.6232,54045.0
2017-06-08 11:20:00,53.93,53.94,53.87,53.87,23391.0,45.6316,45.6401,45.5809,45.5809,23391.0
2017-06-08 11:30:00,53.88,53.91,53.86,53.9,32271.0,45.5893,45.6147,45.5724,45.6062,32271.0
2017-06-08 11:40:00,53.9,53.92,53.89,53.91,68631.0,45.6062,45.6232,45.5978,45.6147,68631.0
2017-06-08 11:50:00,53.92,53.93,53.9,53.92,33850.0,45.6232,45.6316,45.6062,45.6232,33850.0
2017-06-08 12:00:00,53.92,53.94,53.92,53.93,44458.0,45.6232,45.6401,45.6232,45.6316,44458.0
2017-06-08 12:10:00,53.93,54.0,53.9,54.0,27700.0,45.6316,45.6909,45.6062,45.6909,27700.0
2017-06-08 12:20:00,54.0,54.04,53.99,54.01,62291.0,45.6909,45.7247,45.6824,45.6993,62291.0
2017-06-08 12:30:00,54.0,54.05,54.0,54.01,26483.0,45.6909,45.7332,45.6909,45.6993,26483.0
2017-06-08 12:40:00,54.01,54.07,54.01,54.06,17361.0,45.6993,45.7501,45.6993,45.7416,17361.0
2017-06-08 12:50:00,54.07,54.11,54.05,54.1,27684.0,45.7501,45.7839,45.7332,45.7755,27684.0
2017-06-08 13:00:00,54.1,54.11,54.01,54.02,37820.0,45.7755,45.7839,45.6993,45.7078,37820.0
2017-06-08 13:10:00,54.02,54.03,53.99,54.02,44070.0,45.7078,45.7162,45.6824,45.7078,44070.0
2017-06-08 13:20:00,54.01,54.01,53.9,53.92,128069.0,45.6993,45.6993,45.6062,45.6232,128069.0
2017-06-08 13:30:00,53.92,53.97,53.92,53.96,92710.0,45.6232,45.6655,45.6232,45.657,92710.0
2017-06-08 13:40:00,53.96,53.99,53.95,53.99,78827.0,45.657,45.6824,45.6485,45.6824,78827.0
2017-06-08 13:50:00,53.99,54.02,53.98,54.0,26540.0,45.6824,45.7078,45.6739,45.6909,26540.0
2017-06-08 14:00:00,54.0,54.0,53.94,53.95,31235.0,45.6909,45.6909,45.6401,45.6485,31235.0
2017-06-08 14:10:00,53.94,53.95,53.89,53.92,137791.0,45.6401,45.6485,45.5978,45.6232,137791.0
2017-06-08 14:20:00,53.92,53.93,53.85,53.88,37593.0,45.6232,45.6316,45.5639,45.5893,37593.0
2017-06-08 14:30:00,53.88,53.92,53.87,53.88,29444.0,45.5893,45.6232,45.5809,45.5893,29444.0
2017-06-08 14:40:00,53.89,53.9,53.84,53.86,38881.0,45.5978,45.6062,45.5555,45.5724,38881.0
2017-06-08 14:50:00,53.86,53.88,53.82,53.88,51723.0,45.5724,45.5893,45.5386,45.5893,51723.0
2017-06-08 15:00:00,53.88,53.9,53.86,53.89,45502.0,45.5893,45.6062,45.5724,45.5978,45502.0
2017-06-08 15:10:00,53.89,53.91,53.86,53.87,64535.0,45.5978,45.6147,45.5724,45.5809,64535.0
2017-06-08 15:20:00,53.87,53.91,53.87,53.89,103558.0,45.5809,45.6147,45.5809,45.5978,103558.0
2017-06-08 15:30:00,53.9,53.93,53.87,53.91,94274.0,45.6062,45.6316,45.5809,45.6147,94274.0
2017-06-08 15:40:00,53.91,53.94,53.88,53.94,109729.0,45.6147,45.6401,45.5893,45.6401,109729.0
2017-06-08 15:50:00,53.94,54.0,53.93,53.97,432349.0,45.6401,45.6909,45.6316,45.6655,432349.0
2017-06-09 09:30:00,54.06,54.25,54.06,54.22,203830.0,45.7416,45.9024,45.7416,45.877,203830.0
2017-06-09 09:40:00,54.21,54.23,54.13,54.14,89998.0,45.8685,45.8855,45.8009,45.8093,89998.0
2017-06-09 09:50:00,54.14,54.22,54.09,54.17,63583.0,45.8093,45.877,45.767,45.8347,63583.0
2017-06-09 10:00:00,54.18,54.23,54.16,54.22,46874.0,45.8432,45.8855,45.8262,45.877,46874.0
2017-06-09 10:10:00,54.22,54.27,54.2,54.24,94565.0,45.877,45.9193,45.8601,45.8939,94565.0
2017-06-09 10:20:00,54.24,54.28,54.21,54.28,86454.0,45.8939,45.9278,45.8685,45.9278,86454.0
2017-06-09 10:30:00,54.29,54.32,54.27,54.28,132439.0,45.9362,45.9616,45.9193,45.9278,132439.0
2017-06-09 10:40:00,54.28,54.31,54.26,54.31,156978.0,45.9278,45.9532,45.9108,45.9532,156978.0
2017-06-09 10:50:00,54.32,54.38,54.32,54.36,61186.0,45.9616,46.0124,45.9616,45.9955,61186.0
2017-06-09 11:00:00,54.35,54.45,54.35,54.44,44781.0,45.987,46.0716,45.987,46.0632,44781.0
2017-06-09 11:10:00,54.44,54.47,54.41,54.46,117550.0,46.0632,46.0885,46.0378,46.0801,117550.0
2017-06-09 11:20:00,54.47,54.53,54.44,54.53,86013.0,46.0885,46.1393,46.0632,46.1393,86013.0
2017-06-09 11:30:00,54.53,54.56,54.47,54.47,100188.0,46.1393,46.1647,46.0885,46.0885,100188.0
2017-06-09 11:40:00,54.47,54.52,54.46,54.51,33790.0,46.0885,46.1308,46.0801,46.1224,33790.0
2017-06-09 11:50:00,54.52,54.53,54.48,54.48,33942.0,46.1308,46.1393,46.097,46.097,33942.0
2017-06-09 12:00:00,54.48,54.54,54.46,54.53,406305.0,46.097,46.1478,46.0801,46.1393,406305.0
2017-06-09 12:10:00,54.53,54.62,54.5,54.6,213811.0,46.1393,46.2155,46.1139,46.1985,213811.0
2017-06-09 12:20:00,54.6,54.62,54.54,54.58,95146.0,46.1985,46.2155,46.1478,46.1816,95146.0
2017-06-09 12:30:00,54.58,54.61,54.54,54.58,299497.0,46.1816,46.207,46.1478,46.1816,299497.0
2017-06-09 12:40:00,54.59,54.63,54.56,54.6,73706.0,46.1901,46.2239,46.1647,46.1985,73706.0
2017-06-09 12:50:00,54.61,54.64,54.6,54.63,133793.0,46.207,46.2324,46.1985,46.2239,133793.0
2017-06-09 13:00:00,54.63,54.64,54.6,54.61,217413.0,46.2239,46.2324,46.1985,46.207,217413.0
2017-06-09 13:10:00,54.61,54.66,54.6,54.61,63847.0,46.207,46.2493,46.1985,46.207,63847.0
2017-06-09 13:20:00,54.6,54.61,54.56,54.59,166171.0,46.1985,46.207,46.1647,46.1901,166171.0
2017-06-09 13:30:00,54.59,54.61,54.56,54.56,43926.0,46.1901,46.207,46.1647,46.1647,43926.0
2017-06-09 13:40:00,54.56,54.57,54.49,54.53,52033.0,46.1647,46.1731,46.1055,46.1393,52033.0
2017-06-09 13:50:00,54.53,54.57,54.51,54.53,72567.0,46.1393,46.1731,46.1224,46.1393,72567.0
2017-06-09 14:00:00,54.52,54.55,54.51,54.52,153845.0,46.1308,46.1562,46.1224,46.1308,153845.0
2017-06-09 14:10:00,54.53,54.57,54.5,54.55,80317.0,46.1393,46.1731,46.1139,46.1562,80317.0
2017-06-09 14:20:00,54.55,54.61,54.52,54.52,784088.0,46.1562,46.207,46.1308,46.1308,784088.0
2017-06-09 14:30:00,54.52,54.55,54.46,54.46,223054.0,46.1308,46.1562,46.0801,46.0801,223054.0
2017-06-09 14:40:00,54.46,54.48,54.37,54.43,207435.0,46.0801,46.097,46.0039,46.0547,207435.0
2017-06-09 14:50:00,54.43,54.46,54.33,54.41,243069.0,46.0547,46.0801,45.9701,46.0378,243069.0
2017-06-09 15:00:00,54.4,54.47,54.39,54.43,99789.0,46.0293,46.0885,46.0208,46.0547,99789.0
2017-06-09 15:10:00,54.43,54.52,54.42,54.51,104526.0,46.0547,46.1308,46.0462,46.1224,104526.0
2017-06-09 15:20:00,54.51,54.56,54.5,54.56,113307.0,46.1224,46.1647,46.1139,46.1647,113307.0
2017-06-09 15:30:00,54.56,54.57,54.49,54.56,185682.0,46.1647,46.1731,46.1055,46.1647,185682.0
2017-06-09 15:40:00,54.55,54.6,54.52,54.6,458974.0,46.1562,46.1985,46.1308,46.1985,458974.0
2017-06-09 15:50:00,54.61,54.69,54.6,54.66,944092.0,46.207,46.2747,46.1985,46.2493,944092.0
2017-06-12 09:30:00,54.56,54.86,54.56,54.83,197826.0,46.1647,46.4185,46.1647,46.3931,197826.0
2017-06-12 09:40:00,54.82,54.82,54.64,54.68,295002.0,46.3847,46.3847,46.2324,46.2662,295002.0
2017-06-12 09:50:00,54.68,54.7,54.51,54.51,203998.0,46.2662,46.2831,46.1224,46.1224,203998.0
2017-06-12 10:00:00,54.51,54.54,54.42,54.47,201033.0,46.1224,46.1478,46.0462,46.0885,201033.0
2017-06-12 10:10:00,54.47,54.66,54.46,54.66,231065.0,46.0885,46.2493,46.0801,46.2493,231065.0
2017-06-12 10:20:00,54.67,54.74,54.6,54.65,174491.0,46.2578,46.317,46.1985,46.2408,174491.0
2017-06-12 10:30:00,54.65,54.65,54.56,54.59,87646.0,46.2408,46.2408,46.1647,46.1901,87646.0
2017-06-12 10:40:00,54.59,54.68,54.59,54.63,67205.0,46.1901,46.2662,46.1901,46.2239,67205.0
2017-06-12 10:50:00,54.63,54.66,54.58,54.62,102021.0,46.2239,46.2493,46.1816,46.2155,102021.0
2017-06-12 11:00:00,54.63,54.64,54.5,54.51,58093.0,46.2239,46.2324,46.1139,46.1224,58093.0
2017-06-12 11:10:00,54.51,54.59,54.5,54.54,147689.0,46.1224,46.1901,46.1139,46.1478,147689.0
2017-06-12 11:20:00,54.54,54.54,54.46,54.48,76626.0,46.1478,46.1478,46.0801,46.097,76626.0
2017-06-12 11:30:00,54.48,54.5,54.44,54.45,63044.0,46.097,46.1139,46.0632,46.0716,63044.0
2017-06-12 11:40:00,54.45,54.49,54.43,54.45,98085.0,46.0716,46.1055,46.0547,46.0716,98085.0
2017-06-12 11:50:00,54.44,54.51,54.42,54.5,86339.0,46.0632,46.1224,46.0462,46.1139,86339.0
2017-06-12 12:00:00,54.5,54.51,54.43,54.44,40249.0,46.1139,46.1224,46.0547,46.0632,40249.0
2017-06-12 12:10:00,54.44,54.49,54.43,54.43,27995.0,46.0632,46.1055,46.0547,46.0547,27995.0
2017-06-12 12:20:00,54.44,54.48,54.43,54.46,37892.0,46.0632,46.097,46.0547,46.0801,37892.0
2017-06-12 12:30:00,54.46,54.52,54.45,54.52,373838.0,46.0801,46.1308,46.0716,46.1308,373838.0
2017-06-12 12:40:00,54.52,54.54,54.42,54.42,353567.0,46.1308,46.1478,46.0462,46.0462,353567.0
2017-06-12 12:50:00,54.42,54.45,54.4,54.42,73463.0,46.0462,46.0716,46.0293,46.0462,73463.0
2017-06-12 13:00:00,54.42,54.45,54.41,54.43,110302.0,46.0462,46.0716,46.0378,46.0547,110302.0
2017-06-12 13:10:00,54.42,54.47,54.41,54.47,46358.0,46.0462,46.0885,46.0378,46.0885,46358.0
2017-06-12 13:20:00,54.48,54.52,54.48,54.51,115170.0,46.097,46.1308,46.097,46.1224,115170.0
2017-06-12 13:30:00,54.52,54.53,54.46,54.47,120206.0,46.1308,46.1393,46.0801,46.0885,120206.0
2017-06-12 13:40:00,54.47,54.51,54.47,54.47,70803.0,46.0885,46.1224,46.0885,46.0885,70803.0
2017-06-12 13:50:00,54.47,54.47,54.41,54.43,34128.0,46.0885,46.0885,46.0378,46.0547,34128.0
2017-06-12 14:00:00,54.43,54.46,54.4,54.43,40904.0,46.0547,46.0801,46.0293,46.0547,40904.0
2017-06-12 14:10:00,54.44,54.45,54.39,54.39,26733.0,46.0632,46.0716,46.0208,46.0208,26733.0
2017-06-12 14:20:00,54.39,54.42,54.37,54.39,38841.0,46.0208,46.0462,46.0039,46.0208,38841.0
2017-06-12 14:30:00,54.39,54.42,54.37,54.4,38418.0,46.0208,46.0462,46.0039,46.0293,38418.0
2017-06-12 14:40:00,54.4,54.43,54.36,54.37,299975.0,46.0293,46.0547,45.9955,46.0039,299975.0
2017-06-12 14:50:00,54.37,54.42,54.36,54.41,65331.0,46.0039,46.0462,45.9955,46.0378,65331.0
2017-06-12 15:00:00,54.42,54.42,54.38,54.4,113049.0,46.0462,46.0462,46.0124,46.0293,113049.0
2017-06-12 15:10:00,54.41,54.44,54.4,54.41,94258.0,46.0378,46.0632,46.0293,46.0378,94258.0
2017-06-12 15:20:00,54.41,54.42,54.37,54.37,76944.0,46.0378,46.0462,46.0039,46.0039,76944.0
2017-06-12 15:30:00,54.38,54.38,54.33,54.34,402760.0,46.0124,46.0124,45.9701,45.9785,402760.0
2017-06-12 15:40:00,54.34,54.35,54.3,54.32,155453.0,45.9785,45.987,45.9447,45.9616,155453.0
2017-06-12 15:50:00,54.32,54.4,54.3,54.4,680726.0,45.9616,46.0293,45.9447,46.0293,680726.0
2017-06-13 09:30:00,54.39,54.54,54.39,54.53,106596.0,46.0208,46.1478,46.0208,46.1393,106596.0
2017-06-13 09:40:00,54.53,54.64,54.52,54.58,130035.0,46.1393,46.2324,46.1308,46.1816,130035.0
2017-06-13 09:50:00,54.58,54.64,54.53,54.61,88018.0,46.1816,46.2324,46.1393,46.207,88018.0
2017-06-13 10:00:00,54.61,54.66,54.57,54.65,60588.0,46.207,46.2493,46.1731,46.2408,60588.0
2017-06-13 10:10:00,54.65,54.71,54.65,54.69,49422.0,46.2408,46.2916,46.2408,46.2747,49422.0
2017-06-13 10:20:00,54.69,54.75,54.68,54.72,125238.0,46.2747,46.3255,46.2662,46.3001,125238.0
2017-06-13 10:30:00,54.73,54.73,54.68,54.72,77719.0,46.3085,46.3085,46.2662,46.3001,77719.0
2017-06-13 10:40:00,54.72,54.73,54.65,54.68,59527.0,46.3001,46.3085,46.2408,46.2662,59527.0
2017-06-13 10:50:00,54.69,54.69,54.63,54.63,63281.0,46.2747,46.2747,46.2239,46.2239,63281.0
2017-06-13 11:00:00,54.62,54.68,54.62,54.67,54999.0,46.2155,46.2662,46.2155,46.2578,54999.0
2017-06-13 11:10:00,54.67,54.7,54.66,54.66,48513.0,46.2578,46.2831,46.2493,46.2493,48513.0
2017-06-13 11:20:00,54.67,54.73,54.67,54.72,44263.0,46.2578,46.3085,46.2578,46.3001,44263.0
2017-06-13 11:30:00,54.72,54.74,54.69,54.71,62108.0,46.3001,46.317,46.2747,46.2916,62108.0
2017-06-13 11:40:00,54.71,54.75,54.69,54.71,386118.0,46.2916,46.3255,46.2747,46.2916,386118.0
2017-06-13 11:50:00,54.72,54.72,54.67,54.69,168971.0,46.3001,46.3001,46.2578,46.2747,168971.0
2017-06-13 12:00:00,54.69,54.74,54.67,54.71,89170.0,46.2747,46.317,46.2578,46.2916,89170.0
2017-06-13 12:10:00,54.71,54.71,54.69,54.69,20472.0,46.2916,46.2916,46.2747,46.2747,20472.0
2017-06-13 12:20:00,54.68,54.72,54.67,54.7,60998.0,46.2662,46.3001,46.2578,46.2831,60998.0
2017-06-13 12:30:00,54.71,54.71,54.69,54.69,41079.0,46.2916,46.2916,46.2747,46.2747,41079.0
2017-06-13 12:40:00,54.7,54.71,54.68,54.7,106132.0,46.2831,46.2916,46.2662,46.2831,106132.0
2017-06-13 12:50:00,54.7,54.75,54.7,54.73,26832.0,46.2831,46.3255,46.2831,46.3085,26832.0
2017-06-13 13:00:00,54.73,54.76,54.71,54.75,28851.0,46.3085,46.3339,46.2916,46.3255,28851.0
2017-06-13 13:10:00,54.75,54.8,54.75,54.78,36632.0,46.3255,46.3678,46.3255,46.3508,36632.0
2017-06-13 13:20:00,54.78,54.81,54.77,54.79,44736.0,46.3508,46.3762,46.3424,46.3593,44736.0
2017-06-13 13:30:00,54.8,54.82,54.78,54.82,35323.0,46.3678,46.3847,46.3508,46.3847,35323.0
2017-06-13 13:40:00,54.82,54.82,54.77,54.8,23316.0,46.3847,46.3847,46.3424,46.3678,23316.0
2017-06-13 13:50:00,54.8,54.82,54.79,54.82,30836.0,46.3678,46.3847,46.3593,46.3847,30836.0
2017-06-13 14:00:00,54.82,54.92,54.82,54.91,63961.0,46.3847,46.4693,46.3847,46.4608,63961.0
2017-06-13 14:10:00,54.9,54.92,54.88,54.9,59452.0,46.4524,46.4693,46.4354,46.4524,59452.0
2017-06-13 14:20:00,54.91,54.92,54.88,54.89,36373.0,46.4608,46.4693,46.4354,46.4439,36373.0
2017-06-13 14:30:00,54.89,54.9,54.86,54.88,29952.0,46.4439,46.4524,46.4185,46.4354,29952.0
2017-06-13 14:40:00,54.88,54.92,54.88,54.91,36709.0,46.4354,46.4693,46.4354,46.4608,36709.0
2017-06-13 14:50:00,54.91,54.91,54.86,54.88,36880.0,46.4608,46.4608,46.4185,46.4354,36880.0
2017-06-13 15:00:00,54.88,54.92,54.87,54.91,36628.0,46.4354,46.4693,46.427,46.4608,36628.0
2017-06-13 15:10:00,54.92,54.95,54.91,54.95,40216.0,46.4693,46.4947,46.4608,46.4947,40216.0
2017-06-13 15:20:00,54.95,55.0,54.95,55.0,51237.0,46.4947,46.537,46.4947,46.537,51237.0
2017-06-13 15:30:00,54.99,55.03,54.98,55.0,100346.0,46.5285,46.5624,46.5201,46.537,100346.0
2017-06-13 15:40:00,55.0,55.03,54.98,55.03,107618.0,46.537,46.5624,46.5201,46.5624,107618.0
2017-06-13 15:50:00,55.03,55.12,55.01,55.11,381592.0,46.5624,46.6385,46.5454,46.6301,381592.0
2017-06-14 09:30:00,55.18,55.22,54.97,55.0,235865.0,46.6893,46.7231,46.5116,46.537,235865.0
2017-06-14 09:40:00,55.01,55.07,54.95,54.98,71430.0,46.5454,46.5962,46.4947,46.5201,71430.0
2017-06-14 09:50:00,54.97,54.98,54.9,54.94,75628.0,46.5116,46.5201,46.4524,46.4862,75628.0
2017-06-14 10:00:00,54.94,54.99,54.92,54.95,113258.0,46.4862,46.5285,46.4693,46.4947,113258.0
2017-06-14 10:10:00,54.95,54.95,54.91,54.92,112395.0,46.4947,46.4947,46.4608,46.4693,112395.0
2017-06-14 10:20:00,54.91,54.92,54.87,54.89,126781.0,46.4608,46.4693,46.427,46.4439,126781.0
2017-06-14 10:30:00,54.9,54.92,54.83,54.86,261667.0,46.4524,46.4693,46.3931,46.4185,261667.0
2017-06-14 10:40:00,54.85,54.85,54.78,54.79,57027.0,46.4101,46.4101,46.3508,46.3593,57027.0
2017-06-14 10:50:00,54.79,54.81,54.77,54.81,38490.0,46.3593,46.3762,46.3424,46.3762,38490.0
2017-06-14 11:00:00,54.81,54.82,54.76,54.78,46424.0,46.3762,46.3847,46.3339,46.3508,46424.0
2017-06-14 11:10:00,54.78,54.79,54.75,54.75,31967.0,46.3508,46.3593,46.3255,46.3255,31967.0
2017-06-14 11:20:00,54.75,54.81,54.73,54.73,55360.0,46.3255,46.3762,46.3085,46.3085,55360.0
2017-06-14 11:30:00,54.74,54.76,54.68,54.68,58632.0,46.317,46.3339,46.2662,46.2662,58632.0
2017-06-14 11:40:00,54.69,54.7,54.62,54.67,151609.0,46.2747,46.2831,46.2155,46.2578,151609.0
2017-06-14 11:50:00,54.66,54.67,54.63,54.65,26520.0,46.2493,46.2578,46.2239,46.2408,26520.0
2017-06-14 12:00:00,54.64,54.64,54.57,54.58,52640.0,46.2324,46.2324,46.1731,46.1816,52640.0
2017-06-14 12:10:00,54.57,54.6,54.55,54.6,39963.0,46.1731,46.1985,46.1562,46.1985,39963.0
2017-06-14 12:20:00,54.6,54.63,54.57,54.59,42532.0,46.1985,46.2239,46.1731,46.1901,42532.0
2017-06-14 12:30:00,54.59,54.62,54.59,54.59,22177.0,46.1901,46.2155,46.1901,46.1901,22177.0
2017-06-14 12:40:00,54.59,54.63,54.59,54.62,23277.0,46.1901,46.2239,46.1901,46.2155,23277.0
2017-06-14 12:50:00,54.61,54.63,54.59,54.62,16939.0,46.207,46.2239,46.1901,46.2155,16939.0
2017-06-14 13:00:00,54.62,54.65,54.61,54.62,36636.0,46.2155,46.2408,46.207,46.2155,36636.0
2017-06-14 13:10:00,54.62,54.65,54.59,54.6,22624.0,46.2155,46.2408,46.1901,46.1985,22624.0
2017-06-14 13:20:00,54.6,54.62,54.58,54.59,35491.0,46.1985,46.2155,46.1816,46.1901,35491.0
2017-06-14 13:30:00,54.59,54.62,54.57,54.58,38217.0,46.1901,46.2155,46.1731,46.1816,38217.0
2017-06-14 13:40:00,54.59,54.63,54.58,54.61,226139.0,46.1901,46.2239,46.1816,46.207,226139.0
2017-06-14 13:50:00,54.61,54.61,54.53,54.59,310633.0,46.207,46.207,46.1393,46.1901,310633.0
2017-06-14 14:00:00,54.6,54.64,54.51,54.6,47420.0,46.1985,46.2324,46.1224,46.1985,47420.0
2017-06-14 14:10:00,54.61,54.64,54.51,54.52,69179.0,46.207,46.2324,46.1224,46.1308,69179.0
2017-06-14 14:20:00,54.52,54.56,54.51,54.55,24711.0,46.1308,46.1647,46.1224,46.1562,24711.0
2017-06-14 14:30:00,54.56,54.57,54.5,54.5,266779.0,46.1647,46.1731,46.1139,46.1139,266779.0
2017-06-14 14:40:00,54.51,54.51,54.37,54.42,443637.0,46.1224,46.1224,46.0039,46.0462,443637.0
2017-06-14 14:50:00,54.41,54.46,54.37,54.46,96007.0,46.0378,46.0801,46.0039,46.0801,96007.0
2017-06-14 15:00:00,54.46,54.51,54.44,54.48,45338.0,46.0801,46.1224,46.0632,46.097,45338.0
2017-06-14 15:10:00,54.47,54.51,54.44,54.5,119651.0,46.0885,46.1224,46.0632,46.1139,119651.0
2017-06-14 15:20:00,54.49,54.49,54.43,54.45,383483.0,46.1055,46.1055,46.0547,46.0716,383483.0
2017-06-14 15:30:00,54.45,54.5,54.43,54.5,399435.0,46.0716,46.1139,46.0547,46.1139,399435.0
2017-06-14 15:40:00,54.5,54.54,54.46,54.54,152891.0,46.1139,46.1478,46.0801,46.1478,152891.0
2017-06-14 15:50:00,54.54,54.54,54.49,54.53,462727.0,46.1478,46.1478,46.1055,46.1393,462727.0
2017-06-15 09:30:00,54.14,54.34,54.13,54.29,176663.0,45.8093,45.9785,45.8009,45.9362,176663.0
2017-06-15 09:40:00,54.29,54.32,54.14,54.17,217194.0,45.9362,45.9616,45.8093,45.8347,217194.0
2017-06-15 09:50:00,54.16,54.25,54.16,54.23,43219.0,45.8262,45.9024,45.8262,45.8855,43219.0
2017-06-15 10:00:00,54.22,54.26,54.13,54.14,128568.0,45.877,45.9108,45.8009,45.8093,128568.0
2017-06-15 10:10:00,54.14,54.16,54.09,54.12,50266.0,45.8093,45.8262,45.767,45.7924,50266.0
2017-06-15 10:20:00,54.12,54.12,54.02,54.05,55876.0,45.7924,45.7924,45.7078,45.7332,55876.0
2017-06-15 10:30:00,54.06,54.07,54.01,54.02,69308.0,45.7416,45.7501,45.6993,45.7078,69308.0
2017-06-15 10:40:00,54.02,54.03,53.95,53.98,75870.0,45.7078,45.7162,45.6485,45.6739,75870.0
2017-06-15 10:50:00,53.98,54.05,53.92,54.05,52349.0,45.6739,45.7332,45.6232,45.7332,52349.0
2017-06-15 11:00:00,54.05,54.09,54.03,54.07,169652.0,45.7332,45.767,45.7162,45.7501,169652.0
2017-06-15 11:10:00,54.07,54.12,54.07,54.11,67422.0,45.7501,45.7924,45.7501,45.7839,67422.0
2017-06-15 11:20:00,54.11,54.21,54.1,54.21,66428.0,45.7839,45.8685,45.7755,45.8685,66428.0
2017-06-15 11:30:00,54.23,54.24,54.19,54.21,85433.0,45.8855,45.8939,45.8516,45.8685,85433.0
2017-06-15 11:40:00,54.21,54.26,54.21,54.26,24372.0,45.8685,45.9108,45.8685,45.9108,24372.0
2017-06-15 11:50:00,54.25,54.25,54.19,54.2,55069.0,45.9024,45.9024,45.8516,45.8601,55069.0
2017-06-15 12:00:00,54.21,54.22,54.13,54.14,26781.0,45.8685,45.877,45.8009,45.8093,26781.0
2017-06-15 12:10:00,54.14,54.14,54.08,54.08,38878.0,45.8093,45.8093,45.7585,45.7585,38878.0
2017-06-15 12:20:00,54.09,54.09,54.05,54.08,73287.0,45.767,45.767,45.7332,45.7585,73287.0
2017-06-15 12:30:00,54.09,54.15,54.08,54.14,24035.0,45.767,45.8178,45.7585,45.8093,24035.0
2017-06-15 12:40:00,54.15,54.18,54.13,54.14,31937.0,45.8178,45.8432,45.8009,45.8093,31937.0
2017-06-15 12:50:00,54.14,54.16,54.13,54.13,21067.0,45.8093,45.8262,45.8009,45.8009,21067.0
2017-06-15 13:00:00,54.13,54.16,54.12,54.13,40545.0,45.8009,45.8262,45.7924,45.8009,40545.0
2017-06-15 13:10:00,54.12,54.16,54.11,54.12,34478.0,45.7924,45.8262,45.7839,45.7924,34478.0
2017-06-15 13:20:00,54.12,54.14,54.09,54.1,55698.0,45.7924,45.8093,45.767,45.7755,55698.0
2017-06-15 13:30:00,54.11,54.15,54.11,54.15,34127.0,45.7839,45.8178,45.7839,45.8178,34127.0
2017-06-15 13:40:00,54.14,54.15,54.09,54.09,35530.0,45.8093,45.8178,45.767,45.767,35530.0
2017-06-15 13:50:00,54.09,54.12,54.08,54.08,21952.0,45.767,45.7924,45.7585,45.7585,21952.0
2017-06-15 14:00:00,54.08,54.09,54.03,54.05,80468.0,45.7585,45.767,45.7162,45.7332,80468.0
2017-06-15 14:10:00,54.05,54.06,54.03,54.04,38510.0,45.7332,45.7416,45.7162,45.7247,38510.0
2017-06-15 14:20:00,54.04,54.1,54.03,54.06,64414.0,45.7247,45.7755,45.7162,45.7416,64414.0
2017-06-15 14:30:00,54.05,54.07,54.0,54.02,47741.0,45.7332,45.7501,45.6909,45.7078,47741.0
2017-06-15 14:40:00,54.02,54.03,53.98,54.02,35034.0,45.7078,45.7162,45.6739,45.7078,35034.0
2017-06-15 14:50:00,54.02,54.04,53.97,53.97,25134.0,45.7078,45.7247,45.6655,45.6655,25134.0
2017-06-15 15:00:00,53.97,54.04,53.97,54.03,41399.0,45.6655,45.7247,45.6655,45.7162,41399.0
2017-06-15 15:10:00,54.04,54.04,53.99,54.0,18950.0,45.7247,45.7247,45.6824,45.6909,18950.0
2017-06-15 15:20:00,54.01,54.02,54.0,54.02,51523.0,45.6993,45.7078,45.6909,45.7078,51523.0
2017-06-15 15:30:00,54.01,54.14,53.81,54.0,1048191.0,45.6993,45.8093,45.5301,45.6909,1048191.0
2017-06-15 15:40:00,54.0,54.03,53.94,54.03,194622.0,45.6909,45.7162,45.6401,45.7162,194622.0
2017-06-15 15:50:00,54.03,54.05,54.0,54.05,518149.0,45.7162,45.7332,45.6909,45.7332,518149.0
2017-06-16 09:30:00,54.04,54.05,53.82,53.88,308515.0,45.9383,45.9468,45.7513,45.8023,308515.0
2017-06-16 09:40:00,53.88,53.92,53.81,53.9,141618.0,45.8023,45.8363,45.7428,45.8193,141618.0
2017-06-16 09:50:00,53.9,53.92,53.81,53.89,126187.0,45.8193,45.8363,45.7428,45.8108,126187.0
2017-06-16 10:00:00,53.88,53.92,53.82,53.85,200932.0,45.8023,45.8363,45.7513,45.7768,200932.0
2017-06-16 10:10:00,53.86,53.86,53.8,53.81,197070.0,45.7853,45.7853,45.7343,45.7428,197070.0
2017-06-16 10:20:00,53.8,53.81,53.72,53.76,56478.0,45.7343,45.7428,45.6663,45.7003,56478.0
2017-06-16 10:30:00,53.76,53.8,53.75,53.79,22979.0,45.7003,45.7343,45.6918,45.7258,22979.0
2017-06-16 10:40:00,53.79,53.83,53.79,53.83,49367.0,45.7258,45.7598,45.7258,45.7598,49367.0
2017-06-16 10:50:00,53.83,53.84,53.77,53.81,44454.0,45.7598,45.7683,45.7088,45.7428,44454.0
2017-06-16 11:00:00,53.81,53.82,53.74,53.75,27851.0,45.7428,45.7513,45.6833,45.6918,27851.0
2017-06-16 11:10:00,53.75,53.78,53.73,53.76,38408.0,45.6918,45.7173,45.6748,45.7003,38408.0
2017-06-16 11:20:00,53.76,53.76,53.72,53.74,30072.0,45.7003,45.7003,45.6663,45.6833,30072.0
2017-06-16 11:30:00,53.75,53.8,53.74,53.79,34807.0,45.6918,45.7343,45.6833,45.7258,34807.0
2017-06-16 11:40:00,53.8,53.82,53.76,53.76,19003.0,45.7343,45.7513,45.7003,45.7003,19003.0
2017-06-16 11:50:00,53.75,53.8,53.73,53.79,59329.0,45.6918,45.7343,45.6748,45.7258,59329.0
2017-06-16 12:00:00,53.8,53.82,53.79,53.8,35967.0,45.7343,45.7513,45.7258,45.7343,35967.0
2017-06-16 12:10:00,53.81,53.84,53.79,53.82,34362.0,45.7428,45.7683,45.7258,45.7513,34362.0
2017-06-16 12:20:00,53.82,53.82,53.78,53.81,87266.0,45.7513,45.7513,45.7173,45.7428,87266.0
2017-06-16 12:30:00,53.81,53.81,53.77,53.78,51325.0,45.7428,45.7428,45.7088,45.7173,51325.0
2017-06-16 12:40:00,53.77,53.79,53.75,53.75,28237.0,45.7088,45.7258,45.6918,45.6918,28237.0
2017-06-16 12:50:00,53.75,53.77,53.74,53.76,27716.0,45.6918,45.7088,45.6833,45.7003,27716.0
2017-06-16 13:00:00,53.76,53.77,53.75,53.75,11678.0,45.7003,45.7088,45.6918,45.6918,11678.0
2017-06-16 13:10:00,53.75,53.76,53.72,53.75,33975.0,45.6918,45.7003,45.6663,45.6918,33975.0
2017-06-16 13:20:00,53.75,53.76,53.74,53.75,28659.0,45.6918,45.7003,45.6833,45.6918,28659.0
2017-06-16 13:30:00,53.75,53.77,53.74,53.76,31790.0,45.6918,45.7088,45.6833,45.7003,31790.0
2017-06-16 13:40:00,53.76,53.77,53.74,53.74,28290.0,45.7003,45.7088,45.6833,45.6833,28290.0
2017-06-16 13:50:00,53.74,53.78,53.74,53.78,31531.0,45.6833,45.7173,45.6833,45.7173,31531.0
2017-06-16 14:00:00,53.78,53.78,53.76,53.78,29590.0,45.7173,45.7173,45.7003,45.7173,29590.0
2017-06-16 14:10:00,53.78,53.79,53.76,53.77,17842.0,45.7173,45.7258,45.7003,45.7088,17842.0
2017-06-16 14:20:00,53.77,53.79,53.77,53.78,45554.0,45.7088,45.7258,45.7088,45.7173,45554.0
2017-06-16 14:30:00,53.79,53.79,53.76,53.77,51013.0,45.7258,45.7258,45.7003,45.7088,51013.0
2017-06-16 14:40:00,53.77,53.82,53.76,53.82,28293.0,45.7088,45.7513,45.7003,45.7513,28293.0
2017-06-16 14:50:00,53.82,53.84,53.81,53.83,76255.0,45.7513,45.7683,45.7428,45.7598,76255.0
2017-06-16 15:00:00,53.83,53.84,53.81,53.82,65996.0,45.7598,45.7683,45.7428,45.7513,65996.0
2017-06-16 15:10:00,53.82,53.83,53.78,53.82,291536.0,45.7513,45.7598,45.7173,45.7513,291536.0
2017-06-16 15:20:00,53.81,53.85,53.8,53.85,153863.0,45.7428,45.7768,45.7343,45.7768,153863.0
2017-06-16 15:30:00,53.85,53.92,53.85,53.92,182544.0,45.7768,45.8363,45.7768,45.8363,182544.0
2017-06-16 15:40:00,53.91,53.94,53.88,53.94,127324.0,45.8278,45.8533,45.8023,45.8533,127324.0
2017-06-16 15:50:00,53.93,54.01,53.93,54.01,952438.0,45.8448,45.9128,45.8448,45.9128,952438.0
2017-06-19 09:30:00,54.29,54.41,54.22,54.37,472704.0,46.1509,46.2529,46.0914,46.2189,472704.0
2017-06-19 09:40:00,54.37,54.39,54.3,54.38,81899.0,46.2189,46.2359,46.1594,46.2274,81899.0
2017-06-19 09:50:00,54.38,54.39,54.34,54.37,52268.0,46.2274,46.2359,46.1934,46.2189,52268.0
2017-06-19 10:00:00,54.37,54.46,54.35,54.42,73292.0,46.2189,46.2954,46.2019,46.2614,73292.0
2017-06-19 10:10:00,54.43,54.48,54.39,54.47,40621.0,46.2699,46.3124,46.2359,46.3039,40621.0
2017-06-19 10:20:00,54.46,54.47,54.43,54.44,46958.0,46.2954,46.3039,46.2699,46.2784,46958.0
2017-06-19 10:30:00,54.44,54.5,54.44,54.45,57345.0,46.2784,46.3294,46.2784,46.2869,57345.0
2017-06-19 10:40:00,54.45,54.52,54.44,54.5,49961.0,46.2869,46.3464,46.2784,46.3294,49961.0
2017-06-19 10:50:00,54.5,54.52,54.45,54.45,87931.0,46.3294,46.3464,46.2869,46.2869,87931.0
2017-06-19 11:00:00,54.45,54.47,54.42,54.43,32493.0,46.2869,46.3039,46.2614,46.2699,32493.0
2017-06-19 11:10:00,54.44,54.45,54.42,54.42,10465.0,46.2784,46.2869,46.2614,46.2614,10465.0
2017-06-19 11:20:00,54.42,54.43,54.34,54.34,32835.0,46.2614,46.2699,46.1934,46.1934,32835.0
2017-06-19 11:30:00,54.35,54.38,54.33,54.37,25805.0,46.2019,46.2274,46.1849,46.2189,25805.0
2017-06-19 11:40:00,54.38,54.39,54.33,54.34,42063.0,46.2274,46.2359,46.1849,46.1934,42063.0
2017-06-19 11:50:00,54.33,54.37,54.33,54.36,25363.0,46.1849,46.2189,46.1849,46.2104,25363.0
2017-06-19 12:00:00,54.35,54.37,54.34,54.36,17433.0,46.2019,46.2189,46.1934,46.2104,17433.0
2017-06-19 12:10:00,54.36,54.37,54.33,54.36,29269.0,46.2104,46.2189,46.1849,46.2104,29269.0
2017-06-19 12:20:00,54.37,54.39,54.35,54.38,57890.0,46.2189,46.2359,46.2019,46.2274,57890.0
2017-06-19 12:30:00,54.39,54.39,54.34,54.36,23905.0,46.2359,46.2359,46.1934,46.2104,23905.0
2017-06-19 12:40:00,54.36,54.37,54.34,54.36,13300.0,46.2104,46.2189,46.1934,46.2104,13300.0
2017-06-19 12:50:00,54.36,54.36,54.34,54.35,13055.0,46.2104,46.2104,46.1934,46.2019,13055.0
2017-06-19 13:00:00,54.35,54.39,54.35,54.38,15396.0,46.2019,46.2359,46.2019,46.2274,15396.0
2017-06-19 13:10:00,54.38,54.39,54.35,54.38,38948.0,46.2274,46.2359,46.2019,46.2274,38948.0
2017-06-19 13:20:00,54.38,54.4,54.37,54.37,12774.0,46.2274,46.2444,46.2189,46.2189,12774.0
2017-06-19 13:30:00,54.37,54.39,54.35,54.37,33502.0,46.2189,46.2359,46.2019,46.2189,33502.0
2017-06-19 13:40:00,54.36,54.39,54.36,54.38,18273.0,46.2104,46.2359,46.2104,46.2274,18273.0
2017-06-19 13:50:00,54.37,54.37,54.35,54.36,11281.0,46.2189,46.2189,46.2019,46.2104,11281.0
2017-06-19 14:00:00,54.35,54.35,54.32,54.35,13242.0,46.2019,46.2019,46.1764,46.2019,13242.0
2017-06-19 14:10:00,54.35,54.36,54.31,54.33,20047.0,46.2019,46.2104,46.1679,46.1849,20047.0
2017-06-19 14:20:00,54.32,54.36,54.31,54.36,16887.0,46.1764,46.2104,46.1679,46.2104,16887.0
2017-06-19 14:30:00,54.35,54.38,54.35,54.36,13607.0,46.2019,46.2274,46.2019,46.2104,13607.0
2017-06-19 14:40:00,54.36,54.42,54.36,54.41,14393.0,46.2104,46.2614,46.2104,46.2529,14393.0
2017-06-19 14:50:00,54.4,54.41,54.37,54.39,77103.0,46.2444,46.2529,46.2189,46.2359,77103.0
2017-06-19 15:00:00,54.39,54.39,54.35,54.36,24300.0,46.2359,46.2359,46.2019,46.2104,24300.0
2017-06-19 15:10:00,54.36,54.4,54.35,54.39,31124.0,46.2104,46.2444,46.2019,46.2359,31124.0
2017-06-19 15:20:00,54.39,54.42,54.39,54.41,47763.0,46.2359,46.2614,46.2359,46.2529,47763.0
2017-06-19 15:30:00,54.41,54.41,54.38,54.39,109101.0,46.2529,46.2529,46.2274,46.2359,109101.0
2017-06-19 15:40:00,54.39,54.45,54.37,54.45,112102.0,46.2359,46.2869,46.2189,46.2869,112102.0
2017-06-19 15:50:00,54.45,54.48,54.42,54.46,303389.0,46.2869,46.3124,46.2614,46.2954,303389.0
2017-06-20 09:30:00,54.34,54.34,54.22,54.27,430594.0,46.1934,46.1934,46.0914,46.1339,430594.0
2017-06-20 09:40:00,54.27,54.32,54.26,54.28,251931.0,46.1339,46.1764,46.1254,46.1424,251931.0
2017-06-20 09:50:00,54.27,54.27,54.19,54.2,79501.0,46.1339,46.1339,46.0659,46.0744,79501.0
2017-06-20 10:00:00,54.19,54.21,54.15,54.17,41631.0,46.0659,46.0829,46.0319,46.0489,41631.0
2017-06-20 10:10:00,54.16,54.23,54.16,54.23,34891.0,46.0404,46.0999,46.0404,46.0999,34891.0
2017-06-20 10:20:00,54.22,54.23,54.19,54.22,35453.0,46.0914,46.0999,46.0659,46.0914,35453.0
2017-06-20 10:30:00,54.23,54.28,54.22,54.25,17137.0,46.0999,46.1424,46.0914,46.1169,17137.0
2017-06-20 10:40:00,54.26,54.26,54.22,54.23,25820.0,46.1254,46.1254,46.0914,46.0999,25820.0
2017-06-20 10:50:00,54.23,54.23,54.18,54.21,62749.0,46.0999,46.0999,46.0574,46.0829,62749.0
2017-06-20 11:00:00,54.22,54.23,54.2,54.22,35530.0,46.0914,46.0999,46.0744,46.0914,35530.0
2017-06-20 11:10:00,54.21,54.22,54.2,54.21,11041.0,46.0829,46.0914,46.0744,46.0829,11041.0
2017-06-20 11:20:00,54.21,54.23,54.2,54.21,15821.0,46.0829,46.0999,46.0744,46.0829,15821.0
2017-06-20 11:30:00,54.2,54.26,54.2,54.25,37275.0,46.0744,46.1254,46.0744,46.1169,37275.0
2017-06-20 11:40:00,54.25,54.33,54.25,54.31,118279.0,46.1169,46.1849,46.1169,46.1679,118279.0
2017-06-20 11:50:00,54.3,54.31,54.24,54.25,32232.0,46.1594,46.1679,46.1084,46.1169,32232.0
2017-06-20 12:00:00,54.25,54.31,54.24,54.3,19986.0,46.1169,46.1679,46.1084,46.1594,19986.0
2017-06-20 12:10:00,54.3,54.3,54.26,54.26,14015.0,46.1594,46.1594,46.1254,46.1254,14015.0
2017-06-20 12:20:00,54.27,54.27,54.19,54.2,67216.0,46.1339,46.1339,46.0659,46.0744,67216.0
2017-06-20 12:30:00,54.2,54.21,54.17,54.19,49394.0,46.0744,46.0829,46.0489,46.0659,49394.0
2017-06-20 12:40:00,54.2,54.21,54.18,54.19,10325.0,46.0744,46.0829,46.0574,46.0659,10325.0
2017-06-20 12:50:00,54.2,54.27,54.19,54.26,51068.0,46.0744,46.1339,46.0659,46.1254,51068.0
2017-06-20 13:00:00,54.27,54.27,54.24,54.25,51435.0,46.1339,46.1339,46.1084,46.1169,51435.0
2017-06-20 13:10:00,54.24,54.24,54.22,54.22,5151.0,46.1084,46.1084,46.0914,46.0914,5151.0
2017-06-20 13:20:00,54.23,54.24,54.2,54.22,34005.0,46.0999,46.1084,46.0744,46.0914,34005.0
2017-06-20 13:30:00,54.22,54.24,54.22,54.22,15435.0,46.0914,46.1084,46.0914,46.0914,15435.0
2017-06-20 13:40:00,54.22,54.22,54.18,54.19,33620.0,46.0914,46.0914,46.0574,46.0659,33620.0
2017-06-20 13:50:00,54.18,54.22,54.18,54.22,15044.0,46.0574,46.0914,46.0574,46.0914,15044.0
2017-06-20 14:00:00,54.21,54.23,54.18,54.19,27234.0,46.0829,46.0999,46.0574,46.0659,27234.0
2017-06-20 14:10:00,54.19,54.22,54.19,54.22,27598.0,46.0659,46.0914,46.0659,46.0914,27598.0
2017-06-20 14:20:00,54.22,54.23,54.2,54.22,23547.0,46.0914,46.0999,46.0744,46.0914,23547.0
2017-06-20 14:30:00,54.23,54.24,54.2,54.22,23312.0,46.0999,46.1084,46.0744,46.0914,23312.0
2017-06-20 14:40:00,54.22,54.23,54.19,54.22,18881.0,46.0914,46.0999,46.0659,46.0914,18881.0
2017-06-20 14:50:00,54.21,54.24,54.21,54.22,29546.0,46.0829,46.1084,46.0829,46.0914,29546.0
2017-06-20 15:00:00,54.22,54.24,54.2,54.22,29046.0,46.0914,46.1084,46.0744,46.0914,29046.0
2017-06-20 15:10:00,54.22,54.24,54.2,54.22,25638.0,46.0914,46.1084,46.0744,46.0914,25638.0
2017-06-20 15:20:00,54.22,54.22,54.18,54.21,68159.0,46.0914,46.0914,46.0574,46.0829,68159.0
2017-06-20 15:30:00,54.21,54.23,54.2,54.2,280361.0,46.0829,46.0999,46.0744,46.0744,280361.0
2017-06-20 15:40:00,54.2,54.21,54.14,54.14,102363.0,46.0744,46.0829,46.0233,46.0233,102363.0
2017-06-20 15:50:00,54.15,54.19,54.14,54.17,266102.0,46.0319,46.0659,46.0233,46.0489,266102.0
2017-06-21 09:30:00,54.22,54.27,54.14,54.21,285880.0,46.0914,46.1339,46.0233,46.0829,285880.0
2017-06-21 09:40:00,54.22,54.25,54.16,54.16,143581.0,46.0914,46.1169,46.0404,46.0404,143581.0
2017-06-21 09:50:00,54.16,54.18,54.14,54.16,106958.0,46.0404,46.0574,46.0233,46.0404,106958.0
2017-06-21 10:00:00,54.16,54.19,54.14,54.14,71871.0,46.0404,46.0659,46.0233,46.0233,71871.0
2017-06-21 10:10:00,54.14,54.18,54.1,54.14,54812.0,46.0233,46.0574,45.9893,46.0233,54812.0
2017-06-21 10:20:00,54.14,54.15,54.09,54.12,38262.0,46.0233,46.0319,45.9808,46.0063,38262.0
2017-06-21 10:30:00,54.13,54.19,54.12,54.14,138141.0,46.0148,46.0659,46.0063,46.0233,138141.0
2017-06-21 10:40:00,54.14,54.17,54.11,54.12,75513.0,46.0233,46.0489,45.9978,46.0063,75513.0
2017-06-21 10:50:00,54.12,54.13,54.04,54.05,56117.0,46.0063,46.0148,45.9383,45.9468,56117.0
2017-06-21 11:00:00,54.04,54.04,53.95,53.96,79210.0,45.9383,45.9383,45.8618,45.8703,79210.0
2017-06-21 11:10:00,53.95,54.0,53.93,53.98,85601.0,45.8618,45.9043,45.8448,45.8873,85601.0
2017-06-21 11:20:00,53.99,54.0,53.94,53.98,79445.0,45.8958,45.9043,45.8533,45.8873,79445.0
2017-06-21 11:30:00,53.99,54.0,53.95,53.98,64807.0,45.8958,45.9043,45.8618,45.8873,64807.0
2017-06-21 11:40:00,53.98,54.04,53.98,54.02,73512.0,45.8873,45.9383,45.8873,45.9213,73512.0
2017-06-21 11:50:00,54.02,54.05,54.01,54.03,92503.0,45.9213,45.9468,45.9128,45.9298,92503.0
2017-06-21 12:00:00,54.03,54.03,54.0,54.02,31724.0,45.9298,45.9298,45.9043,45.9213,31724.0
2017-06-21 12:10:00,54.02,54.03,53.98,53.98,31676.0,45.9213,45.9298,45.8873,45.8873,31676.0
2017-06-21 12:20:00,53.99,54.01,53.98,53.99,28972.0,45.8958,45.9128,45.8873,45.8958,28972.0
2017-06-21 12:30:00,53.99,54.0,53.95,53.95,52782.0,45.8958,45.9043,45.8618,45.8618,52782.0
2017-06-21 12:40:00,53.95,53.95,53.88,53.89,30870.0,45.8618,45.8618,45.8023,45.8108,30870.0
2017-06-21 12:50:00,53.89,53.89,53.85,53.88,401532.0,45.8108,45.8108,45.7768,45.8023,401532.0
2017-06-21 13:00:00,53.88,53.89,53.84,53.85,28903.0,45.8023,45.8108,45.7683,45.7768,28903.0
2017-06-21 13:10:00,53.85,53.87,53.82,53.87,48719.0,45.7768,45.7938,45.7513,45.7938,48719.0
2017-06-21 13:20:00,53.86,53.91,53.85,53.9,79379.0,45.7853,45.8278,45.7768,45.8193,79379.0
2017-06-21 13:30:00,53.9,53.91,53.88,53.88,41261.0,45.8193,45.8278,45.8023,45.8023,41261.0
2017-06-21 13:40:00,53.89,53.89,53.82,53.82,40252.0,45.8108,45.8108,45.7513,45.7513,40252.0
2017-06-21 13:50:00,53.82,53.83,53.73,53.75,37672.0,45.7513,45.7598,45.6748,45.6918,37672.0
2017-06-21 14:00:00,53.74,53.74,53.68,53.69,131011.0,45.6833,45.6833,45.6323,45.6408,131011.0
2017-06-21 14:10:00,53.69,53.74,53.68,53.72,54483.0,45.6408,45.6833,45.6323,45.6663,54483.0
2017-06-21 14:20:00,53.72,53.72,53.66,53.66,70585.0,45.6663,45.6663,45.6153,45.6153,70585.0
2017-06-21 14:30:00,53.66,53.73,53.65,53.72,64924.0,45.6153,45.6748,45.6068,45.6663,64924.0
2017-06-21 14:40:00,53.72,53.73,53.67,53.68,79676.0,45.6663,45.6748,45.6238,45.6323,79676.0
2017-06-21 14:50:00,53.69,53.71,53.67,53.68,44710.0,45.6408,45.6578,45.6238,45.6323,44710.0
2017-06-21 15:00:00,53.67,53.68,53.62,53.68,80710.0,45.6238,45.6323,45.5813,45.6323,80710.0
2017-06-21 15:10:00,53.68,53.69,53.63,53.63,128854.0,45.6323,45.6408,45.5898,45.5898,128854.0
2017-06-21 15:20:00,53.64,53.65,53.56,53.57,305317.0,45.5983,45.6068,45.5303,45.5388,305317.0
2017-06-21 15:30:00,53.57,53.6,53.52,53.53,234407.0,45.5388,45.5643,45.4963,45.5048,234407.0
2017-06-21 15:40:00,53.54,53.55,53.51,53.54,304210.0,45.5133,45.5218,45.4878,45.5133,304210.0
2017-06-21 15:50:00,53.54,53.59,53.51,53.58,499109.0,45.5133,45.5558,45.4878,45.5473,499109.0
2017-06-22 09:30:00,53.58,53.7,53.55,53.58,142425.0,45.5473,45.6493,45.5218,45.5473,142425.0
2017-06-22 09:40:00,53.58,53.61,53.55,53.58,77464.0,45.5473,45.5728,45.5218,45.5473,77464.0
2017-06-22 09:50:00,53.58,53.62,53.54,53.6,93131.0,45.5473,45.5813,45.5133,45.5643,93131.0
2017-06-22 10:00:00,53.6,53.62,53.55,53.56,97669.0,45.5643,45.5813,45.5218,45.5303,97669.0
2017-06-22 10:10:00,53.56,53.62,53.55,53.59,135685.0,45.5303,45.5813,45.5218,45.5558,135685.0
2017-06-22 10:20:00,53.59,53.65,53.54,53.65,180015.0,45.5558,45.6068,45.5133,45.6068,180015.0
2017-06-22 10:30:00,53.65,53.71,53.62,53.67,66545.0,45.6068,45.6578,45.5813,45.6238,66545.0
2017-06-22 10:40:00,53.68,53.76,53.66,53.76,59564.0,45.6323,45.7003,45.6153,45.7003,59564.0
2017-06-22 10:50:00,53.76,53.82,53.76,53.77,38297.0,45.7003,45.7513,45.7003,45.7088,38297.0
2017-06-22 11:00:00,53.76,53.82,53.76,53.79,68234.0,45.7003,45.7513,45.7003,45.7258,68234.0
2017-06-22 11:10:00,53.78,53.81,53.77,53.78,29899.0,45.7173,45.7428,45.7088,45.7173,29899.0
2017-06-22 11:20:00,53.79,53.82,53.77,53.82,32755.0,45.7258,45.7513,45.7088,45.7513,32755.0
2017-06-22 11:30:00,53.82,53.82,53.77,53.8,28765.0,45.7513,45.7513,45.7088,45.7343,28765.0
2017-06-22 11:40:00,53.8,53.81,53.76,53.79,32412.0,45.7343,45.7428,45.7003,45.7258,32412.0
2017-06-22 11:50:00,53.79,53.82,53.78,53.82,51140.0,45.7258,45.7513,45.7173,45.7513,51140.0
2017-06-22 12:00:00,53.82,53.84,53.76,53.77,19620.0,45.7513,45.7683,45.7003,45.7088,19620.0
2017-06-22 12:10:00,53.76,53.8,53.75,53.8,30480.0,45.7003,45.7343,45.6918,45.7343,30480.0
2017-06-22 12:20:00,53.8,53.82,53.8,53.81,13667.0,45.7343,45.7513,45.7343,45.7428,13667.0
2017-06-22 12:30:00,53.8,53.81,53.79,53.8,18169.0,45.7343,45.7428,45.7258,45.7343,18169.0
2017-06-22 12:40:00,53.8,53.81,53.79,53.81,20900.0,45.7343,45.7428,45.7258,45.7428,20900.0
2017-06-22 12:50:00,53.8,53.81,53.77,53.77,28961.0,45.7343,45.7428,45.7088,45.7088,28961.0
2017-06-22 13:00:00,53.78,53.8,53.77,53.78,37682.0,45.7173,45.7343,45.7088,45.7173,37682.0
2017-06-22 13:10:00,53.78,53.79,53.72,53.73,19105.0,45.7173,45.7258,45.6663,45.6748,19105.0
2017-06-22 13:20:00,53.74,53.75,53.72,53.75,15627.0,45.6833,45.6918,45.6663,45.6918,15627.0
2017-06-22 13:30:00,53.75,53.76,53.72,53.72,19186.0,45.6918,45.7003,45.6663,45.6663,19186.0
2017-06-22 13:40:00,53.72,53.73,53.71,53.72,35526.0,45.6663,45.6748,45.6578,45.6663,35526.0
2017-06-22 13:50:00,53.72,53.77,53.71,53.77,15391.0,45.6663,45.7088,45.6578,45.7088,15391.0
2017-06-22 14:00:00,53.77,53.8,53.75,53.78,27476.0,45.7088,45.7343,45.6918,45.7173,27476.0
2017-06-22 14:10:00,53.78,53.8,53.77,53.79,46908.0,45.7173,45.7343,45.7088,45.7258,46908.0
2017-06-22 14:20:00,53.79,53.79,53.75,53.77,44431.0,45.7258,45.7258,45.6918,45.7088,44431.0
2017-06-22 14:30:00,53.76,53.77,53.75,53.77,24192.0,45.7003,45.7088,45.6918,45.7088,24192.0
2017-06-22 14:40:00,53.77,53.78,53.75,53.76,124767.0,45.7088,45.7173,45.6918,45.7003,124767.0
2017-06-22 14:50:00,53.76,53.78,53.72,53.77,176206.0,45.7003,45.7173,45.6663,45.7088,176206.0
2017-06-22 15:00:00,53.77,53.79,53.76,53.77,39060.0,45.7088,45.7258,45.7003,45.7088,39060.0
2017-06-22 15:10:00,53.77,53.78,53.74,53.75,49068.0,45.7088,45.7173,45.6833,45.6918,49068.0
2017-06-22 15:20:00,53.76,53.79,53.75,53.79,43771.0,45.7003,45.7258,45.6918,45.7258,43771.0
2017-06-22 15:30:00,53.79,53.79,53.7,53.7,73067.0,45.7258,45.7258,45.6493,45.6493,73067.0
2017-06-22 15:40:00,53.7,53.72,53.66,53.69,140688.0,45.6493,45.6663,45.6153,45.6408,140688.0
2017-06-22 15:50:00,53.69,53.7,53.66,53.66,335466.0,45.6408,45.6493,45.6153,45.6153,335466.0
2017-06-23 09:30:00,53.77,53.77,53.56,53.62,302099.0,45.7088,45.7088,45.5303,45.5813,302099.0
2017-06-23 09:40:00,53.61,53.72,53.6,53.71,224781.0,45.5728,45.6663,45.5643,45.6578,224781.0
2017-06-23 09:50:00,53.71,53.73,53.64,53.72,97394.0,45.6578,45.6748,45.5983,45.6663,97394.0
2017-06-23 10:00:00,53.71,53.77,53.7,53.77,47141.0,45.6578,45.7088,45.6493,45.7088,47141.0
2017-06-23 10:10:00,53.76,53.78,53.72,53.78,66154.0,45.7003,45.7173,45.6663,45.7173,66154.0
2017-06-23 10:20:00,53.77,53.83,53.77,53.81,50838.0,45.7088,45.7598,45.7088,45.7428,50838.0
2017-06-23 10:30:00,53.81,53.89,53.81,53.86,43837.0,45.7428,45.8108,45.7428,45.7853,43837.0
2017-06-23 10:40:00,53.86,53.9,53.86,53.86,51974.0,45.7853,45.8193,45.7853,45.7853,51974.0
2017-06-23 10:50:00,53.87,53.9,53.86,53.88,43005.0,45.7938,45.8193,45.7853,45.8023,43005.0
2017-06-23 11:00:00,53.88,53.89,53.84,53.86,22454.0,45.8023,45.8108,45.7683,45.7853,22454.0
2017-06-23 11:10:00,53.86,53.86,53.84,53.86,17597.0,45.7853,45.7853,45.7683,45.7853,17597.0
2017-06-23 11:20:00,53.86,53.91,53.86,53.89,160695.0,45.7853,45.8278,45.7853,45.8108,160695.0
2017-06-23 11:30:00,53.9,53.92,53.88,53.91,30097.0,45.8193,45.8363,45.8023,45.8278,30097.0
2017-06-23 11:40:00,53.91,53.94,53.9,53.94,23620.0,45.8278,45.8533,45.8193,45.8533,23620.0
2017-06-23 11:50:00,53.94,53.97,53.92,53.96,52513.0,45.8533,45.8788,45.8363,45.8703,52513.0
2017-06-23 12:00:00,53.95,53.97,53.94,53.97,25025.0,45.8618,45.8788,45.8533,45.8788,25025.0
2017-06-23 12:10:00,53.97,54.0,53.96,53.97,44286.0,45.8788,45.9043,45.8703,45.8788,44286.0
2017-06-23 12:20:00,53.98,53.98,53.94,53.97,38904.0,45.8873,45.8873,45.8533,45.8788,38904.0
2017-06-23 12:30:00,53.96,53.98,53.93,53.98,211472.0,45.8703,45.8873,45.8448,45.8873,211472.0
2017-06-23 12:40:00,53.97,54.0,53.97,54.0,26787.0,45.8788,45.9043,45.8788,45.9043,26787.0
2017-06-23 12:50:00,54.0,54.01,53.98,54.01,48404.0,45.9043,45.9128,45.8873,45.9128,48404.0
2017-06-23 13:00:00,54.0,54.01,53.96,53.96,47771.0,45.9043,45.9128,45.8703,45.8703,47771.0
2017-06-23 13:10:00,53.95,53.98,53.95,53.97,46233.0,45.8618,45.8873,45.8618,45.8788,46233.0
2017-06-23 13:20:00,53.97,53.97,53.95,53.96,30700.0,45.8788,45.8788,45.8618,45.8703,30700.0
2017-06-23 13:30:00,53.96,53.98,53.95,53.95,36219.0,45.8703,45.8873,45.8618,45.8618,36219.0
2017-06-23 13:40:00,53.94,53.97,53.94,53.97,24962.0,45.8533,45.8788,45.8533,45.8788,24962.0
2017-06-23 13:50:00,53.97,53.98,53.94,53.95,43004.0,45.8788,45.8873,45.8533,45.8618,43004.0
2017-06-23 14:00:00,53.95,53.97,53.94,53.94,26005.0,45.8618,45.8788,45.8533,45.8533,26005.0
2017-06-23 14:10:00,53.93,53.94,53.91,53.94,23967.0,45.8448,45.8533,45.8278,45.8533,23967.0
2017-06-23 14:20:00,53.94,53.96,53.92,53.94,28432.0,45.8533,45.8703,45.8363,45.8533,28432.0
2017-06-23 14:30:00,53.94,53.95,53.91,53.93,70926.0,45.8533,45.8618,45.8278,45.8448,70926.0
2017-06-23 14:40:00,53.93,53.93,53.9,53.9,61454.0,45.8448,45.8448,45.8193,45.8193,61454.0
2017-06-23 14:50:00,53.91,53.93,53.89,53.89,43803.0,45.8278,45.8448,45.8108,45.8108,43803.0
2017-06-23 15:00:00,53.89,53.89,53.84,53.87,36277.0,45.8108,45.8108,45.7683,45.7938,36277.0
2017-06-23 15:10:00,53.87,53.89,53.86,53.89,51135.0,45.7938,45.8108,45.7853,45.8108,51135.0
2017-06-23 15:20:00,53.88,53.89,53.83,53.85,106495.0,45.8023,45.8108,45.7598,45.7768,106495.0
2017-06-23 15:30:00,53.84,53.85,53.8,53.8,70173.0,45.7683,45.7768,45.7343,45.7343,70173.0
2017-06-23 15:40:00,53.8,53.85,53.8,53.83,260876.0,45.7343,45.7768,45.7343,45.7598,260876.0
2017-06-23 15:50:00,53.83,53.87,53.81,53.84,487360.0,45.7598,45.7938,45.7428,45.7683,487360.0
2017-06-26 09:30:00,54.03,54.06,53.94,54.01,219724.0,45.9298,45.9553,45.8533,45.9128,219724.0
2017-06-26 09:40:00,54.01,54.07,53.98,54.0,89572.0,45.9128,45.9638,45.8873,45.9043,89572.0
2017-06-26 09:50:00,54.0,54.1,53.98,54.07,189880.0,45.9043,45.9893,45.8873,45.9638,189880.0
2017-06-26 10:00:00,54.08,54.08,54.02,54.04,79943.0,45.9723,45.9723,45.9213,45.9383,79943.0
2017-06-26 10:10:00,54.04,54.09,54.02,54.07,58581.0,45.9383,45.9808,45.9213,45.9638,58581.0
2017-06-26 10:20:00,54.07,54.08,54.01,54.03,44989.0,45.9638,45.9723,45.9128,45.9298,44989.0
2017-06-26 10:30:00,54.03,54.03,53.95,53.95,52586.0,45.9298,45.9298,45.8618,45.8618,52586.0
2017-06-26 10:40:00,53.94,53.94,53.8,53.83,66425.0,45.8533,45.8533,45.7343,45.7598,66425.0
2017-06-26 10:50:00,53.83,53.87,53.81,53.86,53663.0,45.7598,45.7938,45.7428,45.7853,53663.0
2017-06-26 11:00:00,53.85,53.87,53.79,53.84,106702.0,45.7768,45.7938,45.7258,45.7683,106702.0
2017-06-26 11:10:00,53.85,53.89,53.84,53.89,25520.0,45.7768,45.8108,45.7683,45.8108,25520.0
2017-06-26 11:20:00,53.89,53.97,53.89,53.96,26745.0,45.8108,45.8788,45.8108,45.8703,26745.0
2017-06-26 11:30:00,53.96,54.0,53.95,53.99,42572.0,45.8703,45.9043,45.8618,45.8958,42572.0
2017-06-26 11:40:00,54.0,54.07,53.99,54.07,36370.0,45.9043,45.9638,45.8958,45.9638,36370.0
2017-06-26 11:50:00,54.08,54.08,54.04,54.06,38966.0,45.9723,45.9723,45.9383,45.9553,38966.0
2017-06-26 12:00:00,54.06,54.09,54.02,54.02,21497.0,45.9553,45.9808,45.9213,45.9213,21497.0
2017-06-26 12:10:00,54.01,54.02,53.99,54.0,28069.0,45.9128,45.9213,45.8958,45.9043,28069.0
2017-06-26 12:20:00,54.0,54.04,54.0,54.0,18246.0,45.9043,45.9383,45.9043,45.9043,18246.0
2017-06-26 12:30:00,54.0,54.07,54.0,54.05,44009.0,45.9043,45.9638,45.9043,45.9468,44009.0
2017-06-26 12:40:00,54.05,54.06,54.0,54.0,39452.0,45.9468,45.9553,45.9043,45.9043,39452.0
2017-06-26 12:50:00,54.01,54.04,54.01,54.03,23375.0,45.9128,45.9383,45.9128,45.9298,23375.0
2017-06-26 13:00:00,54.03,54.05,54.01,54.05,54518.0,45.9298,45.9468,45.9128,45.9468,54518.0
2017-06-26 13:10:00,54.04,54.04,53.98,54.0,73211.0,45.9383,45.9383,45.8873,45.9043,73211.0
2017-06-26 13:20:00,54.0,54.02,53.98,54.0,26038.0,45.9043,45.9213,45.8873,45.9043,26038.0
2017-06-26 13:30:00,54.0,54.01,53.98,53.98,14575.0,45.9043,45.9128,45.8873,45.8873,14575.0
2017-06-26 13:40:00,53.98,53.99,53.95,53.95,29524.0,45.8873,45.8958,45.8618,45.8618,29524.0
2017-06-26 13:50:00,53.96,53.98,53.94,53.96,14030.0,45.8703,45.8873,45.8533,45.8703,14030.0
2017-06-26 14:00:00,53.96,53.99,53.96,53.97,18747.0,45.8703,45.8958,45.8703,45.8788,18747.0
2017-06-26 14:10:00,53.98,53.98,53.96,53.97,23868.0,45.8873,45.8873,45.8703,45.8788,23868.0
2017-06-26 14:20:00,53.97,54.0,53.96,54.0,19878.0,45.8788,45.9043,45.8703,45.9043,19878.0
2017-06-26 14:30:00,53.99,54.03,53.97,54.02,16219.0,45.8958,45.9298,45.8788,45.9213,16219.0
2017-06-26 14:40:00,54.02,54.03,53.98,53.99,24618.0,45.9213,45.9298,45.8873,45.8958,24618.0
2017-06-26 14:50:00,54.0,54.03,53.99,54.01,23448.0,45.9043,45.9298,45.8958,45.9128,23448.0
2017-06-26 15:00:00,54.02,54.02,53.98,54.01,53950.0,45.9213,45.9213,45.8873,45.9128,53950.0
2017-06-26 15:10:00,54.01,54.03,54.0,54.02,23408.0,45.9128,45.9298,45.9043,45.9213,23408.0
2017-06-26 15:20:00,54.02,54.03,53.99,54.01,45563.0,45.9213,45.9298,45.8958,45.9128,45563.0
2017-06-26 15:30:00,54.01,54.05,54.0,54.03,123175.0,45.9128,45.9468,45.9043,45.9298,123175.0
2017-06-26 15:40:00,54.02,54.04,54.0,54.04,56383.0,45.9213,45.9383,45.9043,45.9383,56383.0
2017-06-26 15:50:00,54.04,54.05,53.99,54.01,260294.0,45.9383,45.9468,45.8958,45.9128,260294.0
2017-06-27 09:30:00,54.12,54.23,54.03,54.06,561032.0,46.0063,46.0999,45.9298,45.9553,561032.0
2017-06-27 09:40:00,54.05,54.06,53.94,53.97,240829.0,45.9468,45.9553,45.8533,45.8788,240829.0
2017-06-27 09:50:00,53.97,54.04,53.95,53.96,75613.0,45.8788,45.9383,45.8618,45.8703,75613.0
2017-06-27 10:00:00,53.97,54.0,53.88,53.9,60417.0,45.8788,45.9043,45.8023,45.8193,60417.0
2017-06-27 10:10:00,53.91,53.96,53.91,53.96,39436.0,45.8278,45.8703,45.8278,45.8703,39436.0
2017-06-27 10:20:00,53.96,54.06,53.96,54.0,34630.0,45.8703,45.9553,45.8703,45.9043,34630.0
2017-06-27 10:30:00,54.0,54.06,53.99,54.05,52575.0,45.9043,45.9553,45.8958,45.9468,52575.0
2017-06-27 10:40:00,54.06,54.1,54.05,54.07,34554.0,45.9553,45.9893,45.9468,45.9638,34554.0
2017-06-27 10:50:00,54.07,54.07,54.03,54.04,30328.0,45.9638,45.9638,45.9298,45.9383,30328.0
2017-06-27 11:00:00,54.03,54.04,54.01,54.02,28146.0,45.9298,45.9383,45.9128,45.9213,28146.0
2017-06-27 11:10:00,54.01,54.02,53.95,53.95,27193.0,45.9128,45.9213,45.8618,45.8618,27193.0
2017-06-27 11:20:00,53.95,53.97,53.91,53.91,39497.0,45.8618,45.8788,45.8278,45.8278,39497.0
2017-06-27 11:30:00,53.91,53.95,53.9,53.92,76102.0,45.8278,45.8618,45.8193,45.8363,76102.0
2017-06-27 11:40:00,53.92,53.94,53.92,53.94,26705.0,45.8363,45.8533,45.8363,45.8533,26705.0
2017-06-27 11:50:00,53.94,53.97,53.93,53.94,44449.0,45.8533,45.8788,45.8448,45.8533,44449.0
2017-06-27 12:00:00,53.94,53.95,53.92,53.94,35109.0,45.8533,45.8618,45.8363,45.8533,35109.0
2017-06-27 12:10:00,53.94,53.94,53.9,53.91,50435.0,45.8533,45.8533,45.8193,45.8278,50435.0
2017-06-27 12:20:00,53.91,53.92,53.89,53.9,40668.0,45.8278,45.8363,45.8108,45.8193,40668.0
2017-06-27 12:30:00,53.89,53.9,53.86,53.87,25005.0,45.8108,45.8193,45.7853,45.7938,25005.0
2017-06-27 12:40:00,53.86,53.9,53.86,53.88,61565.0,45.7853,45.8193,45.7853,45.8023,61565.0
2017-06-27 12:50:00,53.89,53.91,53.88,53.89,86723.0,45.8108,45.8278,45.8023,45.8108,86723.0
2017-06-27 13:00:00,53.88,53.88,53.84,53.85,89263.0,45.8023,45.8023,45.7683,45.7768,89263.0
2017-06-27 13:10:00,53.85,53.88,53.84,53.86,79352.0,45.7768,45.8023,45.7683,45.7853,79352.0
2017-06-27 13:20:00,53.86,53.89,53.86,53.87,21801.0,45.7853,45.8108,45.7853,45.7938,21801.0
2017-06-27 13:30:00,53.87,53.88,53.76,53.76,62929.0,45.7938,45.8023,45.7003,45.7003,62929.0
2017-06-27 13:40:00,53.76,53.8,53.72,53.77,94298.0,45.7003,45.7343,45.6663,45.7088,94298.0
2017-06-27 13:50:00,53.77,53.83,53.76,53.82,66670.0,45.7088,45.7598,45.7003,45.7513,66670.0
2017-06-27 14:00:00,53.82,53.83,53.76,53.77,35902.0,45.7513,45.7598,45.7003,45.7088,35902.0
2017-06-27 14:10:00,53.76,53.83,53.75,53.83,85457.0,45.7003,45.7598,45.6918,45.7598,85457.0
2017-06-27 14:20:00,53.83,53.88,53.78,53.86,53717.0,45.7598,45.8023,45.7173,45.7853,53717.0
2017-06-27 14:30:00,53.85,53.88,53.84,53.84,80086.0,45.7768,45.8023,45.7683,45.7683,80086.0
2017-06-27 14:40:00,53.84,53.89,53.82,53.88,63161.0,45.7683,45.8108,45.7513,45.8023,63161.0
2017-06-27 14:50:00,53.87,53.87,53.82,53.84,108796.0,45.7938,45.7938,45.7513,45.7683,108796.0
2017-06-27 15:00:00,53.83,53.86,53.8,53.84,94564.0,45.7598,45.7853,45.7343,45.7683,94564.0
2017-06-27 15:10:00,53.83,53.89,53.82,53.89,49823.0,45.7598,45.8108,45.7513,45.8108,49823.0
2017-06-27 15:20:00,53.89,53.89,53.83,53.85,50716.0,45.8108,45.8108,45.7598,45.7768,50716.0
2017-06-27 15:30:00,53.85,53.86,53.77,53.8,110471.0,45.7768,45.7853,45.7088,45.7343,110471.0
2017-06-27 15:40:00,53.79,53.8,53.74,53.75,87314.0,45.7258,45.7343,45.6833,45.6918,87314.0
2017-06-27 15:50:00,53.75,53.75,53.66,53.66,502187.0,45.6918,45.6918,45.6153,45.6153,502187.0
2017-06-28 09:30:00,54.07,54.14,53.99,54.02,119070.0,45.9638,46.0233,45.8958,45.9213,119070.0
2017-06-28 09:40:00,54.01,54.04,53.97,54.02,131212.0,45.9128,45.9383,45.8788,45.9213,131212.0
2017-06-28 09:50:00,54.02,54.05,53.97,54.03,84647.0,45.9213,45.9468,45.8788,45.9298,84647.0
2017-06-28 10:00:00,54.03,54.15,54.02,54.11,101992.0,45.9298,46.0319,45.9213,45.9978,101992.0
2017-06-28 10:10:00,54.1,54.11,54.07,54.1,59177.0,45.9893,45.9978,45.9638,45.9893,59177.0
2017-06-28 10:20:00,54.1,54.1,54.01,54.01,37325.0,45.9893,45.9893,45.9128,45.9128,37325.0
2017-06-28 10:30:00,54.01,54.08,53.97,54.05,88367.0,45.9128,45.9723,45.8788,45.9468,88367.0
2017-06-28 10:40:00,54.06,54.14,54.06,54.1,50865.0,45.9553,46.0233,45.9553,45.9893,50865.0
2017-06-28 10:50:00,54.1,54.18,54.1,54.17,85600.0,45.9893,46.0574,45.9893,46.0489,85600.0
2017-06-28 11:00:00,54.17,54.24,54.17,54.22,37934.0,46.0489,46.1084,46.0489,46.0914,37934.0
2017-06-28 11:10:00,54.21,54.23,54.18,54.2,42775.0,46.0829,46.0999,46.0574,46.0744,42775.0
2017-06-28 11:20:00,54.19,54.23,54.19,54.23,22218.0,46.0659,46.0999,46.0659,46.0999,22218.0
2017-06-28 11:30:00,54.23,54.28,54.23,54.27,54304.0,46.0999,46.1424,46.0999,46.1339,54304.0
2017-06-28 11:40:00,54.27,54.27,54.22,54.24,32856.0,46.1339,46.1339,46.0914,46.1084,32856.0
2017-06-28 11:50:00,54.25,54.3,54.24,54.29,52259.0,46.1169,46.1594,46.1084,46.1509,52259.0
2017-06-28 12:00:00,54.28,54.28,54.24,54.25,97503.0,46.1424,46.1424,46.1084,46.1169,97503.0
2017-06-28 12:10:00,54.24,54.28,54.24,54.25,276862.0,46.1084,46.1424,46.1084,46.1169,276862.0
2017-06-28 12:20:00,54.25,54.25,54.18,54.2,133280.0,46.1169,46.1169,46.0574,46.0744,133280.0
2017-06-28 12:30:00,54.21,54.22,54.19,54.2,68514.0,46.0829,46.0914,46.0659,46.0744,68514.0
2017-06-28 12:40:00,54.2,54.22,54.18,54.22,51275.0,46.0744,46.0914,46.0574,46.0914,51275.0
2017-06-28 12:50:00,54.22,54.25,54.19,54.2,40927.0,46.0914,46.1169,46.0659,46.0744,40927.0
2017-06-28 13:00:00,54.21,54.23,54.19,54.19,26720.0,46.0829,46.0999,46.0659,46.0659,26720.0
2017-06-28 13:10:00,54.18,54.2,54.17,54.2,42763.0,46.0574,46.0744,46.0489,46.0744,42763.0
2017-06-28 13:20:00,54.2,54.23,54.2,54.23,30051.0,46.0744,46.0999,46.0744,46.0999,30051.0
2017-06-28 13:30:00,54.23,54.25,54.21,54.24,33990.0,46.0999,46.1169,46.0829,46.1084,33990.0
2017-06-28 13:40:00,54.23,54.25,54.22,54.24,22827.0,46.0999,46.1169,46.0914,46.1084,22827.0
2017-06-28 13:50:00,54.24,54.27,54.24,54.24,37762.0,46.1084,46.1339,46.1084,46.1084,37762.0
2017-06-28 14:00:00,54.24,54.26,54.23,54.26,60519.0,46.1084,46.1254,46.0999,46.1254,60519.0
2017-06-28 14:10:00,54.26,54.26,54.21,54.22,161173.0,46.1254,46.1254,46.0829,46.0914,161173.0
2017-06-28 14:20:00,54.22,54.22,54.18,54.19,56697.0,46.0914,46.0914,46.0574,46.0659,56697.0
2017-06-28 14:30:00,54.19,54.23,54.19,54.23,25925.0,46.0659,46.0999,46.0659,46.0999,25925.0
2017-06-28 14:40:00,54.22,54.24,54.21,54.23,29516.0,46.0914,46.1084,46.0829,46.0999,29516.0
2017-06-28 14:50:00,54.23,54.24,54.19,54.19,24890.0,46.0999,46.1084,46.0659,46.0659,24890.0
2017-06-28 15:00:00,54.19,54.22,54.19,54.19,47294.0,46.0659,46.0914,46.0659,46.0659,47294.0
2017-06-28 15:10:00,54.2,54.22,54.18,54.22,29504.0,46.0744,46.0914,46.0574,46.0914,29504.0
2017-06-28 15:20:00,54.21,54.21,54.17,54.21,55653.0,46.0829,46.0829,46.0489,46.0829,55653.0
2017-06-28 15:30:00,54.2,54.22,54.15,54.16,190996.0,46.0744,46.0914,46.0319,46.0404,190996.0
2017-06-28 15:40:00,54.16,54.18,54.14,54.16,155260.0,46.0404,46.0574,46.0233,46.0404,155260.0
2017-06-28 15:50:00,54.16,54.19,54.1,54.13,316121.0,46.0404,46.0659,45.9893,46.0148,316121.0
2017-06-29 09:30:00,54.15,54.24,54.13,54.15,232269.0,46.0319,46.1084,46.0148,46.0319,232269.0
2017-06-29 09:40:00,54.15,54.15,53.99,54.05,95298.0,46.0319,46.0319,45.8958,45.9468,95298.0
2017-06-29 09:50:00,54.05,54.11,54.03,54.03,181547.0,45.9468,45.9978,45.9298,45.9298,181547.0
2017-06-29 10:00:00,54.03,54.08,53.97,53.99,55256.0,45.9298,45.9723,45.8788,45.8958,55256.0
2017-06-29 10:10:00,53.99,53.99,53.92,53.94,70038.0,45.8958,45.8958,45.8363,45.8533,70038.0
2017-06-29 10:20:00,53.94,53.98,53.91,53.98,43513.0,45.8533,45.8873,45.8278,45.8873,43513.0
2017-06-29 10:30:00,53.98,54.03,53.95,54.01,42607.0,45.8873,45.9298,45.8618,45.9128,42607.0
2017-06-29 10:40:00,54.0,54.08,54.0,54.07,43146.0,45.9043,45.9723,45.9043,45.9638,43146.0
2017-06-29 10:50:00,54.07,54.11,54.05,54.1,28293.0,45.9638,45.9978,45.9468,45.9893,28293.0
2017-06-29 11:00:00,54.1,54.18,54.07,54.14,48731.0,45.9893,46.0574,45.9638,46.0233,48731.0
2017-06-29 11:10:00,54.15,54.16,54.08,54.09,39830.0,46.0319,46.0404,45.9723,45.9808,39830.0
2017-06-29 11:20:00,54.08,54.09,53.96,53.97,80000.0,45.9723,45.9808,45.8703,45.8788,80000.0
2017-06-29 11:30:00,53.96,53.97,53.86,53.92,123074.0,45.8703,45.8788,45.7853,45.8363,123074.0
2017-06-29 11:40:00,53.92,53.93,53.87,53.91,77581.0,45.8363,45.8448,45.7938,45.8278,77581.0
2017-06-29 11:50:00,53.9,53.9,53.82,53.83,72915.0,45.8193,45.8193,45.7513,45.7598,72915.0
2017-06-29 12:00:00,53.83,53.86,53.78,53.84,85051.0,45.7598,45.7853,45.7173,45.7683,85051.0
2017-06-29 12:10:00,53.84,53.85,53.79,53.79,26664.0,45.7683,45.7768,45.7258,45.7258,26664.0
2017-06-29 12:20:00,53.8,53.82,53.77,53.77,35414.0,45.7343,45.7513,45.7088,45.7088,35414.0
2017-06-29 12:30:00,53.77,53.81,53.73,53.74,64939.0,45.7088,45.7428,45.6748,45.6833,64939.0
2017-06-29 12:40:00,53.74,53.77,53.71,53.72,72062.0,45.6833,45.7088,45.6578,45.6663,72062.0
2017-06-29 12:50:00,53.72,53.77,53.71,53.72,58934.0,45.6663,45.7088,45.6578,45.6663,58934.0
2017-06-29 13:00:00,53.71,53.76,53.65,53.67,70317.0,45.6578,45.7003,45.6068,45.6238,70317.0
2017-06-29 13:10:00,53.67,53.68,53.56,53.57,110901.0,45.6238,45.6323,45.5303,45.5388,110901.0
2017-06-29 13:20:00,53.57,53.57,53.37,53.41,100825.0,45.5388,45.5388,45.3688,45.4028,100825.0
2017-06-29 13:30:00,53.4,53.56,53.4,53.53,125024.0,45.3943,45.5303,45.3943,45.5048,125024.0
2017-06-29 13:40:00,53.53,53.56,53.48,53.52,57624.0,45.5048,45.5303,45.4623,45.4963,57624.0
2017-06-29 13:50:00,53.53,53.61,53.53,53.59,51293.0,45.5048,45.5728,45.5048,45.5558,51293.0
2017-06-29 14:00:00,53.59,53.61,53.54,53.58,39186.0,45.5558,45.5728,45.5133,45.5473,39186.0
2017-06-29 14:10:00,53.58,53.68,53.57,53.67,533196.0,45.5473,45.6323,45.5388,45.6238,533196.0
2017-06-29 14:20:00,53.66,53.75,53.66,53.74,44777.0,45.6153,45.6918,45.6153,45.6833,44777.0
2017-06-29 14:30:00,53.74,53.74,53.66,53.69,30551.0,45.6833,45.6833,45.6153,45.6408,30551.0
2017-06-29 14:40:00,53.69,53.73,53.62,53.63,33423.0,45.6408,45.6748,45.5813,45.5898,33423.0
2017-06-29 14:50:00,53.63,53.69,53.62,53.67,51835.0,45.5898,45.6408,45.5813,45.6238,51835.0
2017-06-29 15:00:00,53.67,53.71,53.67,53.7,91240.0,45.6238,45.6578,45.6238,45.6493,91240.0
2017-06-29 15:10:00,53.7,53.71,53.64,53.71,73461.0,45.6493,45.6578,45.5983,45.6578,73461.0
2017-06-29 15:20:00,53.71,53.71,53.57,53.6,76710.0,45.6578,45.6578,45.5388,45.5643,76710.0
2017-06-29 15:30:00,53.6,53.68,53.59,53.66,146092.0,45.5643,45.6323,45.5558,45.6153,146092.0
2017-06-29 15:40:00,53.66,53.67,53.56,53.57,163140.0,45.6153,45.6238,45.5303,45.5388,163140.0
2017-06-29 15:50:00,53.57,53.6,53.53,53.55,676077.0,45.5388,45.5643,45.5048,45.5218,676077.0
2017-06-30 09:30:00,53.61,53.78,53.61,53.76,282947.0,45.5728,45.7173,45.5728,45.7003,282947.0
2017-06-30 09:40:00,53.76,53.8,53.72,53.74,160962.0,45.7003,45.7343,45.6663,45.6833,160962.0
2017-06-30 09:50:00,53.74,53.77,53.68,53.7,137055.0,45.6833,45.7088,45.6323,45.6493,137055.0
2017-06-30 10:00:00,53.69,53.71,53.63,53.68,78584.0,45.6408,45.6578,45.5898,45.6323,78584.0
2017-06-30 10:10:00,53.67,53.67,53.6,53.64,46555.0,45.6238,45.6238,45.5643,45.5983,46555.0
2017-06-30 10:20:00,53.64,53.7,53.64,53.67,23201.0,45.5983,45.6493,45.5983,45.6238,23201.0
2017-06-30 10:30:00,53.67,53.71,53.67,53.69,31607.0,45.6238,45.6578,45.6238,45.6408,31607.0
2017-06-30 10:40:00,53.69,53.75,53.68,53.72,22920.0,45.6408,45.6918,45.6323,45.6663,22920.0
2017-06-30 10:50:00,53.72,53.75,53.7,53.74,16752.0,45.6663,45.6918,45.6493,45.6833,16752.0
2017-06-30 11:00:00,53.74,53.79,53.73,53.79,25581.0,45.6833,45.7258,45.6748,45.7258,25581.0
2017-06-30 11:10:00,53.78,53.78,53.7,53.7,101111.0,45.7173,45.7173,45.6493,45.6493,101111.0
2017-06-30 11:20:00,53.7,53.72,53.67,53.68,108603.0,45.6493,45.6663,45.6238,45.6323,108603.0
2017-06-30 11:30:00,53.68,53.8,53.67,53.8,36052.0,45.6323,45.7343,45.6238,45.7343,36052.0
2017-06-30 11:40:00,53.8,53.83,53.77,53.8,18045.0,45.7343,45.7598,45.7088,45.7343,18045.0
2017-06-30 11:50:00,53.81,53.83,53.8,53.83,14117.0,45.7428,45.7598,45.7343,45.7598,14117.0
2017-06-30 12:00:00,53.83,53.86,53.82,53.84,45525.0,45.7598,45.7853,45.7513,45.7683,45525.0
2017-06-30 12:10:00,53.84,53.86,53.8,53.8,19455.0,45.7683,45.7853,45.7343,45.7343,19455.0
2017-06-30 12:20:00,53.79,53.83,53.79,53.83,16992.0,45.7258,45.7598,45.7258,45.7598,16992.0
2017-06-30 12:30:00,53.83,53.85,53.81,53.81,11900.0,45.7598,45.7768,45.7428,45.7428,11900.0
2017-06-30 12:40:00,53.81,53.82,53.77,53.77,36074.0,45.7428,45.7513,45.7088,45.7088,36074.0
2017-06-30 12:50:00,53.78,53.79,53.74,53.77,22436.0,45.7173,45.7258,45.6833,45.7088,22436.0
2017-06-30 13:00:00,53.77,53.81,53.76,53.81,42561.0,45.7088,45.7428,45.7003,45.7428,42561.0
2017-06-30 13:10:00,53.81,53.86,53.81,53.85,23014.0,45.7428,45.7853,45.7428,45.7768,23014.0
2017-06-30 13:20:00,53.85,53.87,53.82,53.86,36023.0,45.7768,45.7938,45.7513,45.7853,36023.0
2017-06-30 13:30:00,53.86,53.86,53.82,53.82,263608.0,45.7853,45.7853,45.7513,45.7513,263608.0
2017-06-30 13:40:00,53.83,53.83,53.79,53.81,30551.0,45.7598,45.7598,45.7258,45.7428,30551.0
2017-06-30 13:50:00,53.81,53.81,53.77,53.79,23852.0,45.7428,45.7428,45.7088,45.7258,23852.0
2017-06-30 14:00:00,53.78,53.85,53.78,53.85,45729.0,45.7173,45.7768,45.7173,45.7768,45729.0
2017-06-30 14:10:00,53.86,53.91,53.86,53.88,61848.0,45.7853,45.8278,45.7853,45.8023,61848.0
2017-06-30 14:20:00,53.89,53.92,53.87,53.88,20879.0,45.8108,45.8363,45.7938,45.8023,20879.0
2017-06-30 14:30:00,53.88,53.9,53.87,53.89,32314.0,45.8023,45.8193,45.7938,45.8108,32314.0
2017-06-30 14:40:00,53.88,53.91,53.87,53.91,27560.0,45.8023,45.8278,45.7938,45.8278,27560.0
2017-06-30 14:50:00,53.9,53.95,53.9,53.93,109142.0,45.8193,45.8618,45.8193,45.8448,109142.0
2017-06-30 15:00:00,53.93,53.93,53.91,53.91,16700.0,45.8448,45.8448,45.8278,45.8278,16700.0
2017-06-30 15:10:00,53.91,53.92,53.88,53.92,94150.0,45.8278,45.8363,45.8023,45.8363,94150.0
2017-06-30 15:20:00,53.92,53.97,53.91,53.96,113648.0,45.8363,45.8788,45.8278,45.8703,113648.0
2017-06-30 15:30:00,53.96,53.96,53.9,53.95,32690.0,45.8703,45.8703,45.8193,45.8618,32690.0
2017-06-30 15:40:00,53.95,54.05,53.94,54.03,220533.0,45.8618,45.9468,45.8533,45.9298,220533.0
2017-06-30 15:50:00,54.04,54.04,53.79,53.8,505270.0,45.9383,45.9383,45.7258,45.7343,505270.0
2017-07-03 09:30:00,53.94,54.08,53.89,54.02,331231.0,45.8533,45.9723,45.8108,45.9213,331231.0
2017-07-03 09:40:00,54.02,54.1,54.02,54.05,81967.0,45.9213,45.9893,45.9213,45.9468,81967.0
2017-07-03 09:50:00,54.05,54.12,54.04,54.12,66171.0,45.9468,46.0063,45.9383,46.0063,66171.0
2017-07-03 10:00:00,54.12,54.21,54.07,54.21,143820.0,46.0063,46.0829,45.9638,46.0829,143820.0
2017-07-03 10:10:00,54.2,54.34,54.18,54.31,86268.0,46.0744,46.1934,46.0574,46.1679,86268.0
2017-07-03 10:20:00,54.31,54.31,54.22,54.25,64559.0,46.1679,46.1679,46.0914,46.1169,64559.0
2017-07-03 10:30:00,54.26,54.29,54.23,54.25,67655.0,46.1254,46.1509,46.0999,46.1169,67655.0
2017-07-03 10:40:00,54.25,54.33,54.24,54.31,125786.0,46.1169,46.1849,46.1084,46.1679,125786.0
2017-07-03 10:50:00,54.32,54.34,54.29,54.31,97644.0,46.1764,46.1934,46.1509,46.1679,97644.0
2017-07-03 11:00:00,54.31,54.39,54.29,54.37,172371.0,46.1679,46.2359,46.1509,46.2189,172371.0
2017-07-03 11:10:00,54.37,54.37,54.27,54.32,56898.0,46.2189,46.2189,46.1339,46.1764,56898.0
2017-07-03 11:20:00,54.32,54.33,54.27,54.3,59551.0,46.1764,46.1849,46.1339,46.1594,59551.0
2017-07-03 11:30:00,54.31,54.37,54.27,54.32,69391.0,46.1679,46.2189,46.1339,46.1764,69391.0
2017-07-03 11:40:00,54.32,54.34,54.28,54.3,56745.0,46.1764,46.1934,46.1424,46.1594,56745.0
2017-07-03 11:50:00,54.3,54.36,54.27,54.35,74228.0,46.1594,46.2104,46.1339,46.2019,74228.0
2017-07-03 12:00:00,54.36,54.36,54.26,54.28,38544.0,46.2104,46.2104,46.1254,46.1424,38544.0
2017-07-03 12:10:00,54.28,54.31,54.26,54.3,65050.0,46.1424,46.1679,46.1254,46.1594,65050.0
2017-07-03 12:20:00,54.3,54.3,54.26,54.29,57634.0,46.1594,46.1594,46.1254,46.1509,57634.0
2017-07-03 12:30:00,54.3,54.36,54.28,54.36,78744.0,46.1594,46.2104,46.1424,46.2104,78744.0
2017-07-03 12:40:00,54.35,54.42,54.35,54.36,168086.0,46.2019,46.2614,46.2019,46.2104,168086.0
2017-07-03 12:50:00,54.37,54.4,54.27,54.27,254195.0,46.2189,46.2444,46.1339,46.1339,254195.0
2017-07-05 09:30:00,54.34,54.36,54.17,54.18,192958.0,46.1934,46.2104,46.0489,46.0574,192958.0
2017-07-05 09:40:00,54.19,54.23,54.05,54.1,453431.0,46.0659,46.0999,45.9468,45.9893,453431.0
2017-07-05 09:50:00,54.1,54.14,54.04,54.07,120087.0,45.9893,46.0233,45.9383,45.9638,120087.0
2017-07-05 10:00:00,54.07,54.09,53.95,53.96,250836.0,45.9638,45.9808,45.8618,45.8703,250836.0
2017-07-05 10:10:00,53.96,54.0,53.93,53.97,132103.0,45.8703,45.9043,45.8448,45.8788,132103.0
2017-07-05 10:20:00,53.98,53.98,53.92,53.97,134240.0,45.8873,45.8873,45.8363,45.8788,134240.0
2017-07-05 10:30:00,53.98,54.0,53.93,53.98,109444.0,45.8873,45.9043,45.8448,45.8873,109444.0
2017-07-05 10:40:00,53.99,54.1,53.99,54.05,95922.0,45.8958,45.9893,45.8958,45.9468,95922.0
2017-07-05 10:50:00,54.04,54.05,53.97,53.98,98774.0,45.9383,45.9468,45.8788,45.8873,98774.0
2017-07-05 11:00:00,53.99,54.07,53.98,54.04,98006.0,45.8958,45.9638,45.8873,45.9383,98006.0
2017-07-05 11:10:00,54.05,54.12,54.04,54.11,70737.0,45.9468,46.0063,45.9383,45.9978,70737.0
2017-07-05 11:20:00,54.11,54.11,54.04,54.07,75956.0,45.9978,45.9978,45.9383,45.9638,75956.0
2017-07-05 11:30:00,54.06,54.11,54.02,54.11,54942.0,45.9553,45.9978,45.9213,45.9978,54942.0
2017-07-05 11:40:00,54.1,54.11,54.06,54.07,73275.0,45.9893,45.9978,45.9553,45.9638,73275.0
2017-07-05 11:50:00,54.07,54.09,54.06,54.07,61081.0,45.9638,45.9808,45.9553,45.9638,61081.0
2017-07-05 12:00:00,54.07,54.07,54.02,54.05,61936.0,45.9638,45.9638,45.9213,45.9468,61936.0
2017-07-05 12:10:00,54.05,54.12,54.04,54.09,92364.0,45.9468,46.0063,45.9383,45.9808,92364.0
2017-07-05 12:20:00,54.1,54.1,54.05,54.1,41984.0,45.9893,45.9893,45.9468,45.9893,41984.0
2017-07-05 12:30:00,54.1,54.11,54.07,54.09,52207.0,45.9893,45.9978,45.9638,45.9808,52207.0
2017-07-05 12:40:00,54.09,54.09,54.03,54.04,34766.0,45.9808,45.9808,45.9298,45.9383,34766.0
2017-07-05 12:50:00,54.04,54.05,54.02,54.04,67771.0,45.9383,45.9468,45.9213,45.9383,67771.0
2017-07-05 13:00:00,54.04,54.06,54.01,54.03,62635.0,45.9383,45.9553,45.9128,45.9298,62635.0
2017-07-05 13:10:00,54.04,54.09,54.03,54.08,53542.0,45.9383,45.9808,45.9298,45.9723,53542.0
2017-07-05 13:20:00,54.08,54.12,54.07,54.11,116151.0,45.9723,46.0063,45.9638,45.9978,116151.0
2017-07-05 13:30:00,54.11,54.18,54.09,54.16,37474.0,45.9978,46.0574,45.9808,46.0404,37474.0
2017-07-05 13:40:00,54.17,54.18,54.12,54.12,99001.0,46.0489,46.0574,46.0063,46.0063,99001.0
2017-07-05 13:50:00,54.12,54.14,54.1,54.11,41691.0,46.0063,46.0233,45.9893,45.9978,41691.0
2017-07-05 14:00:00,54.11,54.16,54.05,54.08,116100.0,45.9978,46.0404,45.9468,45.9723,116100.0
2017-07-05 14:10:00,54.08,54.13,54.05,54.1,124986.0,45.9723,46.0148,45.9468,45.9893,124986.0
2017-07-05 14:20:00,54.11,54.13,54.07,54.11,57499.0,45.9978,46.0148,45.9638,45.9978,57499.0
2017-07-05 14:30:00,54.1,54.12,54.04,54.06,135596.0,45.9893,46.0063,45.9383,45.9553,135596.0
2017-07-05 14:40:00,54.06,54.08,53.98,53.99,82573.0,45.9553,45.9723,45.8873,45.8958,82573.0
2017-07-05 14:50:00,54.0,54.02,53.98,54.02,52518.0,45.9043,45.9213,45.8873,45.9213,52518.0
2017-07-05 15:00:00,54.02,54.08,54.01,54.06,111468.0,45.9213,45.9723,45.9128,45.9553,111468.0
2017-07-05 15:10:00,54.06,54.1,54.06,54.09,61259.0,45.9553,45.9893,45.9553,45.9808,61259.0
2017-07-05 15:20:00,54.09,54.14,54.07,54.13,95871.0,45.9808,46.0233,45.9638,46.0148,95871.0
2017-07-05 15:30:00,54.12,54.13,54.08,54.12,133616.0,46.0063,46.0148,45.9723,46.0063,133616.0
2017-07-05 15:40:00,54.11,54.13,54.08,54.09,473610.0,45.9978,46.0148,45.9723,45.9808,473610.0
2017-07-05 15:50:00,54.09,54.12,54.06,54.08,433300.0,45.9808,46.0063,45.9553,45.9723,433300.0
2017-07-06 09:30:00,53.8,54.03,53.8,53.87,219852.0,45.7343,45.9298,45.7343,45.7938,219852.0
2017-07-06 09:40:00,53.89,53.95,53.86,53.92,106137.0,45.8108,45.8618,45.7853,45.8363,106137.0
2017-07-06 09:50:00,53.92,53.96,53.77,53.77,97674.0,45.8363,45.8703,45.7088,45.7088,97674.0
2017-07-06 10:00:00,53.77,53.83,53.7,53.76,188427.0,45.7088,45.7598,45.6493,45.7003,188427.0
2017-07-06 10:10:00,53.75,53.89,53.75,53.89,51844.0,45.6918,45.8108,45.6918,45.8108,51844.0
2017-07-06 10:20:00,53.89,53.89,53.81,53.83,49966.0,45.8108,45.8108,45.7428,45.7598,49966.0
2017-07-06 10:30:00,53.82,53.93,53.79,53.93,56645.0,45.7513,45.8448,45.7258,45.8448,56645.0
2017-07-06 10:40:00,53.92,53.98,53.88,53.88,244637.0,45.8363,45.8873,45.8023,45.8023,244637.0
2017-07-06 10:50:00,53.89,53.92,53.89,53.91,29316.0,45.8108,45.8363,45.8108,45.8278,29316.0
2017-07-06 11:00:00,53.91,54.11,53.91,54.08,376261.0,45.8278,45.9978,45.8278,45.9723,376261.0
2017-07-06 11:10:00,54.08,54.11,54.04,54.07,171714.0,45.9723,45.9978,45.9383,45.9638,171714.0
2017-07-06 11:20:00,54.07,54.14,54.05,54.1,120750.0,45.9638,46.0233,45.9468,45.9893,120750.0
2017-07-06 11:30:00,54.1,54.12,54.07,54.12,57196.0,45.9893,46.0063,45.9638,46.0063,57196.0
2017-07-06 11:40:00,54.12,54.12,54.03,54.03,35062.0,46.0063,46.0063,45.9298,45.9298,35062.0
2017-07-06 11:50:00,54.04,54.06,54.02,54.04,27786.0,45.9383,45.9553,45.9213,45.9383,27786.0
2017-07-06 12:00:00,54.04,54.07,54.04,54.05,31854.0,45.9383,45.9638,45.9383,45.9468,31854.0
2017-07-06 12:10:00,54.05,54.07,54.04,54.05,152940.0,45.9468,45.9638,45.9383,45.9468,152940.0
2017-07-06 12:20:00,54.05,54.09,54.04,54.05,31184.0,45.9468,45.9808,45.9383,45.9468,31184.0
2017-07-06 12:30:00,54.04,54.11,54.04,54.09,25759.0,45.9383,45.9978,45.9383,45.9808,25759.0
2017-07-06 12:40:00,54.1,54.1,54.05,54.07,53121.0,45.9893,45.9893,45.9468,45.9638,53121.0
2017-07-06 12:50:00,54.07,54.08,54.05,54.08,21778.0,45.9638,45.9723,45.9468,45.9723,21778.0
2017-07-06 13:00:00,54.08,54.11,54.08,54.1,31894.0,45.9723,45.9978,45.9723,45.9893,31894.0
2017-07-06 13:10:00,54.1,54.15,54.07,54.14,56493.0,45.9893,46.0319,45.9638,46.0233,56493.0
2017-07-06 13:20:00,54.14,54.14,54.1,54.12,37563.0,46.0233,46.0233,45.9893,46.0063,37563.0
2017-07-06 13:30:00,54.11,54.11,54.05,54.06,41796.0,45.9978,45.9978,45.9468,45.9553,41796.0
2017-07-06 13:40:00,54.06,54.06,53.98,54.01,41165.0,45.9553,45.9553,45.8873,45.9128,41165.0
2017-07-06 13:50:00,54.01,54.04,54.0,54.02,41285.0,45.9128,45.9383,45.9043,45.9213,41285.0
2017-07-06 14:00:00,54.02,54.02,53.98,54.0,79864.0,45.9213,45.9213,45.8873,45.9043,79864.0
2017-07-06 14:10:00,54.0,54.01,53.94,53.95,178269.0,45.9043,45.9128,45.8533,45.8618,178269.0
2017-07-06 14:20:00,53.95,53.97,53.94,53.96,80726.0,45.8618,45.8788,45.8533,45.8703,80726.0
2017-07-06 14:30:00,53.96,53.99,53.95,53.96,56026.0,45.8703,45.8958,45.8618,45.8703,56026.0
2017-07-06 14:40:00,53.96,53.97,53.93,53.95,63381.0,45.8703,45.8788,45.8448,45.8618,63381.0
2017-07-06 14:50:00,53.96,53.96,53.92,53.95,141850.0,45.8703,45.8703,45.8363,45.8618,141850.0
2017-07-06 15:00:00,53.95,53.96,53.92,53.95,84895.0,45.8618,45.8703,45.8363,45.8618,84895.0
2017-07-06 15:10:00,53.94,53.94,53.9,53.94,85770.0,45.8533,45.8533,45.8193,45.8533,85770.0
2017-07-06 15:20:00,53.94,53.94,53.88,53.9,96909.0,45.8533,45.8533,45.8023,45.8193,96909.0
2017-07-06 15:30:00,53.9,53.91,53.82,53.84,229167.0,45.8193,45.8278,45.7513,45.7683,229167.0
2017-07-06 15:40:00,53.84,53.85,53.8,53.84,265122.0,45.7683,45.7768,45.7343,45.7683,265122.0
2017-07-06 15:50:00,53.85,53.89,53.83,53.87,465239.0,45.7768,45.8108,45.7598,45.7938,465239.0
2017-07-07 09:30:00,53.95,54.02,53.85,53.9,213880.0,45.8618,45.9213,45.7768,45.8193,213880.0
2017-07-07 09:40:00,53.9,53.9,53.79,53.85,78260.0,45.8193,45.8193,45.7258,45.7768,78260.0
2017-07-07 09:50:00,53.85,53.9,53.83,53.89,56814.0,45.7768,45.8193,45.7598,45.8108,56814.0
2017-07-07 10:00:00,53.89,53.89,53.78,53.79,28329.0,45.8108,45.8108,45.7173,45.7258,28329.0
2017-07-07 10:10:00,53.78,53.83,53.74,53.76,34771.0,45.7173,45.7598,45.6833,45.7003,34771.0
2017-07-07 10:20:00,53.76,53.85,53.75,53.84,159165.0,45.7003,45.7768,45.6918,45.7683,159165.0
2017-07-07 10:30:00,53.84,53.85,53.8,53.83,50366.0,45.7683,45.7768,45.7343,45.7598,50366.0
2017-07-07 10:40:00,53.83,53.9,53.83,53.88,87201.0,45.7598,45.8193,45.7598,45.8023,87201.0
2017-07-07 10:50:00,53.88,53.89,53.82,53.84,30588.0,45.8023,45.8108,45.7513,45.7683,30588.0
2017-07-07 11:00:00,53.84,53.84,53.79,53.8,74383.0,45.7683,45.7683,45.7258,45.7343,74383.0
2017-07-07 11:10:00,53.8,53.83,53.78,53.82,39387.0,45.7343,45.7598,45.7173,45.7513,39387.0
2017-07-07 11:20:00,53.82,53.89,53.82,53.88,44745.0,45.7513,45.8108,45.7513,45.8023,44745.0
2017-07-07 11:30:00,53.89,54.04,53.89,53.97,64900.0,45.8108,45.9383,45.8108,45.8788,64900.0
2017-07-07 11:40:00,53.97,53.99,53.95,53.97,65465.0,45.8788,45.8958,45.8618,45.8788,65465.0
2017-07-07 11:50:00,53.98,54.01,53.97,53.98,70664.0,45.8873,45.9128,45.8788,45.8873,70664.0
2017-07-07 12:00:00,53.98,54.05,53.98,54.01,26193.0,45.8873,45.9468,45.8873,45.9128,26193.0
2017-07-07 12:10:00,54.01,54.07,54.01,54.04,31638.0,45.9128,45.9638,45.9128,45.9383,31638.0
2017-07-07 12:20:00,54.05,54.07,54.04,54.05,21402.0,45.9468,45.9638,45.9383,45.9468,21402.0
2017-07-07 12:30:00,54.05,54.07,54.03,54.05,31700.0,45.9468,45.9638,45.9298,45.9468,31700.0
2017-07-07 12:40:00,54.04,54.06,54.03,54.05,20841.0,45.9383,45.9553,45.9298,45.9468,20841.0
2017-07-07 12:50:00,54.06,54.06,54.04,54.04,41389.0,45.9553,45.9553,45.9383,45.9383,41389.0
2017-07-07 13:00:00,54.04,54.08,54.04,54.07,23615.0,45.9383,45.9723,45.9383,45.9638,23615.0
2017-07-07 13:10:00,54.07,54.11,54.06,54.1,30955.0,45.9638,45.9978,45.9553,45.9893,30955.0
2017-07-07 13:20:00,54.1,54.1,54.08,54.1,64124.0,45.9893,45.9893,45.9723,45.9893,64124.0
2017-07-07 13:30:00,54.1,54.12,54.09,54.12,14798.0,45.9893,46.0063,45.9808,46.0063,14798.0
2017-07-07 13:40:00,54.11,54.14,54.11,54.13,26777.0,45.9978,46.0233,45.9978,46.0148,26777.0
2017-07-07 13:50:00,54.12,54.2,54.12,54.19,72936.0,46.0063,46.0744,46.0063,46.0659,72936.0
2017-07-07 14:00:00,54.2,54.2,54.15,54.17,45758.0,46.0744,46.0744,46.0319,46.0489,45758.0
2017-07-07 14:10:00,54.17,54.17,54.12,54.12,97333.0,46.0489,46.0489,46.0063,46.0063,97333.0
2017-07-07 14:20:00,54.11,54.13,54.08,54.09,20938.0,45.9978,46.0148,45.9723,45.9808,20938.0
2017-07-07 14:30:00,54.1,54.11,54.05,54.06,30060.0,45.9893,45.9978,45.9468,45.9553,30060.0
2017-07-07 14:40:00,54.05,54.09,54.05,54.07,21148.0,45.9468,45.9808,45.9468,45.9638,21148.0
2017-07-07 14:50:00,54.08,54.09,54.07,54.09,17631.0,45.9723,45.9808,45.9638,45.9808,17631.0
2017-07-07 15:00:00,54.09,54.12,54.08,54.11,41322.0,45.9808,46.0063,45.9723,45.9978,41322.0
2017-07-07 15:10:00,54.12,54.13,54.1,54.12,26111.0,46.0063,46.0148,45.9893,46.0063,26111.0
2017-07-07 15:20:00,54.13,54.15,54.11,54.12,58454.0,46.0148,46.0319,45.9978,46.0063,58454.0
2017-07-07 15:30:00,54.11,54.13,54.1,54.12,49575.0,45.9978,46.0148,45.9893,46.0063,49575.0
2017-07-07 15:40:00,54.11,54.15,54.1,54.14,128435.0,45.9978,46.0319,45.9893,46.0233,128435.0
2017-07-07 15:50:00,54.14,54.17,54.12,54.14,413279.0,46.0233,46.0489,46.0063,46.0233,413279.0
2017-07-10 09:30:00,54.13,54.17,53.91,54.01,165231.0,46.0148,46.0489,45.8278,45.9128,165231.0
2017-07-10 09:40:00,54.0,54.26,54.0,54.26,64249.0,45.9043,46.1254,45.9043,46.1254,64249.0
2017-07-10 09:50:00,54.27,54.3,54.23,54.27,126585.0,46.1339,46.1594,46.0999,46.1339,126585.0
2017-07-10 10:00:00,54.28,54.37,54.27,54.35,92952.0,46.1424,46.2189,46.1339,46.2019,92952.0
2017-07-10 10:10:00,54.35,54.37,54.28,54.33,72459.0,46.2019,46.2189,46.1424,46.1849,72459.0
2017-07-10 10:20:00,54.34,54.34,54.28,54.31,63357.0,46.1934,46.1934,46.1424,46.1679,63357.0
2017-07-10 10:30:00,54.32,54.38,54.32,54.38,176964.0,46.1764,46.2274,46.1764,46.2274,176964.0
2017-07-10 10:40:00,54.38,54.44,54.36,54.39,76536.0,46.2274,46.2784,46.2104,46.2359,76536.0
2017-07-10 10:50:00,54.39,54.49,54.38,54.46,99879.0,46.2359,46.3209,46.2274,46.2954,99879.0
2017-07-10 11:00:00,54.47,54.49,54.42,54.48,171060.0,46.3039,46.3209,46.2614,46.3124,171060.0
2017-07-10 11:10:00,54.47,54.48,54.44,54.46,60365.0,46.3039,46.3124,46.2784,46.2954,60365.0
2017-07-10 11:20:00,54.46,54.51,54.45,54.49,41653.0,46.2954,46.3379,46.2869,46.3209,41653.0
2017-07-10 11:30:00,54.48,54.56,54.48,54.52,132002.0,46.3124,46.3804,46.3124,46.3464,132002.0
2017-07-10 11:40:00,54.52,54.55,54.5,54.55,58619.0,46.3464,46.3719,46.3294,46.3719,58619.0
2017-07-10 11:50:00,54.56,54.61,54.55,54.6,34432.0,46.3804,46.4229,46.3719,46.4144,34432.0
2017-07-10 12:00:00,54.6,54.64,54.59,54.61,200988.0,46.4144,46.4484,46.4059,46.4229,200988.0
2017-07-10 12:10:00,54.6,54.61,54.56,54.6,56981.0,46.4144,46.4229,46.3804,46.4144,56981.0
2017-07-10 12:20:00,54.6,54.6,54.57,54.58,65283.0,46.4144,46.4144,46.3889,46.3974,65283.0
2017-07-10 12:30:00,54.59,54.61,54.56,54.57,110640.0,46.4059,46.4229,46.3804,46.3889,110640.0
2017-07-10 12:40:00,54.58,54.61,54.57,54.61,24715.0,46.3974,46.4229,46.3889,46.4229,24715.0
2017-07-10 12:50:00,54.61,54.63,54.58,54.63,42756.0,46.4229,46.4399,46.3974,46.4399,42756.0
2017-07-10 13:00:00,54.63,54.69,54.62,54.68,205066.0,46.4399,46.4909,46.4314,46.4824,205066.0
2017-07-10 13:10:00,54.67,54.69,54.62,54.63,120889.0,46.4739,46.4909,46.4314,46.4399,120889.0
2017-07-10 13:20:00,54.64,54.66,54.62,54.63,29889.0,46.4484,46.4654,46.4314,46.4399,29889.0
2017-07-10 13:30:00,54.63,54.65,54.61,54.61,153551.0,46.4399,46.4569,46.4229,46.4229,153551.0
2017-07-10 13:40:00,54.61,54.64,54.59,54.64,24149.0,46.4229,46.4484,46.4059,46.4484,24149.0
2017-07-10 13:50:00,54.64,54.67,54.64,54.66,42287.0,46.4484,46.4739,46.4484,46.4654,42287.0
2017-07-10 14:00:00,54.66,54.67,54.63,54.66,33188.0,46.4654,46.4739,46.4399,46.4654,33188.0
2017-07-10 14:10:00,54.66,54.68,54.66,54.67,32233.0,46.4654,46.4824,46.4654,46.4739,32233.0
2017-07-10 14:20:00,54.67,54.7,54.65,54.66,32741.0,46.4739,46.4994,46.4569,46.4654,32741.0
2017-07-10 14:30:00,54.66,54.68,54.65,54.67,24160.0,46.4654,46.4824,46.4569,46.4739,24160.0
2017-07-10 14:40:00,54.66,54.66,54.62,54.63,38965.0,46.4654,46.4654,46.4314,46.4399,38965.0
2017-07-10 14:50:00,54.63,54.65,54.61,54.62,10880.0,46.4399,46.4569,46.4229,46.4314,10880.0
2017-07-10 15:00:00,54.61,54.62,54.54,54.54,60358.0,46.4229,46.4314,46.3634,46.3634,60358.0
2017-07-10 15:10:00,54.54,54.57,54.51,54.54,42375.0,46.3634,46.3889,46.3379,46.3634,42375.0
2017-07-10 15:20:00,54.54,54.57,54.54,54.57,44784.0,46.3634,46.3889,46.3634,46.3889,44784.0
2017-07-10 15:30:00,54.56,54.59,54.55,54.59,116096.0,46.3804,46.4059,46.3719,46.4059,116096.0
2017-07-10 15:40:00,54.59,54.62,54.54,54.54,166529.0,46.4059,46.4314,46.3634,46.3634,166529.0
2017-07-10 15:50:00,54.54,54.56,54.47,54.48,477680.0,46.3634,46.3804,46.3039,46.3124,477680.0
2017-07-11 09:30:00,54.48,54.53,54.26,54.26,144393.0,46.3124,46.3549,46.1254,46.1254,144393.0
2017-07-11 09:40:00,54.26,54.38,54.26,54.31,45648.0,46.1254,46.2274,46.1254,46.1679,45648.0
2017-07-11 09:50:00,54.31,54.4,54.29,54.36,28169.0,46.1679,46.2444,46.1509,46.2104,28169.0
2017-07-11 10:00:00,54.37,54.38,54.28,54.28,35848.0,46.2189,46.2274,46.1424,46.1424,35848.0
2017-07-11 10:10:00,54.28,54.36,54.26,54.32,24588.0,46.1424,46.2104,46.1254,46.1764,24588.0
2017-07-11 10:20:00,54.33,54.37,54.32,54.35,33510.0,46.1849,46.2189,46.1764,46.2019,33510.0
2017-07-11 10:30:00,54.35,54.4,54.34,54.35,21214.0,46.2019,46.2444,46.1934,46.2019,21214.0
2017-07-11 10:40:00,54.35,54.37,54.32,54.33,31047.0,46.2019,46.2189,46.1764,46.1849,31047.0
2017-07-11 10:50:00,54.32,54.38,54.29,54.38,15041.0,46.1764,46.2274,46.1509,46.2274,15041.0
2017-07-11 11:00:00,54.38,54.38,54.29,54.29,17338.0,46.2274,46.2274,46.1509,46.1509,17338.0
2017-07-11 11:10:00,54.29,54.31,54.23,54.25,47140.0,46.1509,46.1679,46.0999,46.1169,47140.0
2017-07-11 11:20:00,54.24,54.24,54.07,54.13,95197.0,46.1084,46.1084,45.9638,46.0148,95197.0
2017-07-11 11:30:00,54.12,54.22,54.11,54.22,55045.0,46.0063,46.0914,45.9978,46.0914,55045.0
2017-07-11 11:40:00,54.22,54.28,54.21,54.23,28440.0,46.0914,46.1424,46.0829,46.0999,28440.0
2017-07-11 11:50:00,54.24,54.31,54.24,54.31,68644.0,46.1084,46.1679,46.1084,46.1679,68644.0
2017-07-11 12:00:00,54.32,54.34,54.29,54.32,28306.0,46.1764,46.1934,46.1509,46.1764,28306.0
2017-07-11 12:10:00,54.32,54.33,54.27,54.27,33008.0,46.1764,46.1849,46.1339,46.1339,33008.0
2017-07-11 12:20:00,54.28,54.3,54.27,54.28,9991.0,46.1424,46.1594,46.1339,46.1424,9991.0
2017-07-11 12:30:00,54.29,54.29,54.26,54.26,12248.0,46.1509,46.1509,46.1254,46.1254,12248.0
2017-07-11 12:40:00,54.26,54.28,54.24,54.27,14330.0,46.1254,46.1424,46.1084,46.1339,14330.0
2017-07-11 12:50:00,54.26,54.28,54.24,54.24,24237.0,46.1254,46.1424,46.1084,46.1084,24237.0
2017-07-11 13:00:00,54.26,54.3,54.25,54.3,21094.0,46.1254,46.1594,46.1169,46.1594,21094.0
2017-07-11 13:10:00,54.31,54.31,54.26,54.28,18900.0,46.1679,46.1679,46.1254,46.1424,18900.0
2017-07-11 13:20:00,54.27,54.27,54.22,54.22,18708.0,46.1339,46.1339,46.0914,46.0914,18708.0
2017-07-11 13:30:00,54.22,54.23,54.18,54.22,19300.0,46.0914,46.0999,46.0574,46.0914,19300.0
2017-07-11 13:40:00,54.21,54.28,54.2,54.27,26208.0,46.0829,46.1424,46.0744,46.1339,26208.0
2017-07-11 13:50:00,54.27,54.27,54.24,54.26,32028.0,46.1339,46.1339,46.1084,46.1254,32028.0
2017-07-11 14:00:00,54.27,54.32,54.26,54.31,49307.0,46.1339,46.1764,46.1254,46.1679,49307.0
2017-07-11 14:10:00,54.31,54.33,54.3,54.32,13138.0,46.1679,46.1849,46.1594,46.1764,13138.0
2017-07-11 14:20:00,54.31,54.35,54.31,54.35,24304.0,46.1679,46.2019,46.1679,46.2019,24304.0
2017-07-11 14:30:00,54.36,54.37,54.32,54.33,25142.0,46.2104,46.2189,46.1764,46.1849,25142.0
2017-07-11 14:40:00,54.33,54.35,54.32,54.32,9469.0,46.1849,46.2019,46.1764,46.1764,9469.0
2017-07-11 14:50:00,54.32,54.35,54.31,54.35,12671.0,46.1764,46.2019,46.1679,46.2019,12671.0
2017-07-11 15:00:00,54.35,54.37,54.33,54.36,27920.0,46.2019,46.2189,46.1849,46.2104,27920.0
2017-07-11 15:10:00,54.36,54.39,54.36,54.38,38765.0,46.2104,46.2359,46.2104,46.2274,38765.0
2017-07-11 15:20:00,54.38,54.43,54.38,54.42,30969.0,46.2274,46.2699,46.2274,46.2614,30969.0
2017-07-11 15:30:00,54.42,54.48,54.42,54.46,94931.0,46.2614,46.3124,46.2614,46.2954,94931.0
2017-07-11 15:40:00,54.46,54.46,54.41,54.43,136020.0,46.2954,46.2954,46.2529,46.2699,136020.0
2017-07-11 15:50:00,54.42,54.45,54.4,54.41,358096.0,46.2614,46.2869,46.2444,46.2529,358096.0
2017-07-12 09:30:00,54.69,54.86,54.6,54.86,164975.0,46.4909,46.6354,46.4144,46.6354,164975.0
2017-07-12 09:40:00,54.87,54.91,54.8,54.8,73933.0,46.6439,46.6779,46.5844,46.5844,73933.0
2017-07-12 09:50:00,54.81,54.84,54.77,54.81,87786.0,46.5929,46.6184,46.5589,46.5929,87786.0
2017-07-12 10:00:00,54.82,54.87,54.74,54.83,155094.0,46.6014,46.6439,46.5334,46.6099,155094.0
2017-07-12 10:10:00,54.84,54.84,54.79,54.81,62543.0,46.6184,46.6184,46.5759,46.5929,62543.0
2017-07-12 10:20:00,54.81,54.85,54.8,54.82,57898.0,46.5929,46.6269,46.5844,46.6014,57898.0
2017-07-12 10:30:00,54.82,54.89,54.79,54.89,90253.0,46.6014,46.6609,46.5759,46.6609,90253.0
2017-07-12 10:40:00,54.89,54.89,54.83,54.86,27673.0,46.6609,46.6609,46.6099,46.6354,27673.0
2017-07-12 10:50:00,54.85,54.88,54.84,54.84,74119.0,46.6269,46.6524,46.6184,46.6184,74119.0
2017-07-12 11:00:00,54.83,54.83,54.72,54.72,36554.0,46.6099,46.6099,46.5164,46.5164,36554.0
2017-07-12 11:10:00,54.74,54.83,54.73,54.83,45311.0,46.5334,46.6099,46.5249,46.6099,45311.0
2017-07-12 11:20:00,54.83,54.84,54.79,54.81,32502.0,46.6099,46.6184,46.5759,46.5929,32502.0
2017-07-12 11:30:00,54.82,54.87,54.81,54.87,170906.0,46.6014,46.6439,46.5929,46.6439,170906.0
2017-07-12 11:40:00,54.86,54.86,54.83,54.86,93062.0,46.6354,46.6354,46.6099,46.6354,93062.0
2017-07-12 11:50:00,54.85,54.9,54.85,54.9,17860.0,46.6269,46.6694,46.6269,46.6694,17860.0
2017-07-12 12:00:00,54.9,54.9,54.87,54.89,57980.0,46.6694,46.6694,46.6439,46.6609,57980.0
2017-07-12 12:10:00,54.89,54.93,54.86,54.93,45761.0,46.6609,46.6949,46.6354,46.6949,45761.0
2017-07-12 12:20:00,54.92,54.92,54.88,54.91,32848.0,46.6864,46.6864,46.6524,46.6779,32848.0
2017-07-12 12:30:00,54.92,54.93,54.89,54.93,18815.0,46.6864,46.6949,46.6609,46.6949,18815.0
2017-07-12 12:40:00,54.93,54.94,54.91,54.92,24041.0,46.6949,46.7034,46.6779,46.6864,24041.0
2017-07-12 12:50:00,54.93,54.94,54.9,54.93,69675.0,46.6949,46.7034,46.6694,46.6949,69675.0
2017-07-12 13:00:00,54.93,54.94,54.9,54.92,17105.0,46.6949,46.7034,46.6694,46.6864,17105.0
2017-07-12 13:10:00,54.92,54.95,54.91,54.94,22292.0,46.6864,46.7119,46.6779,46.7034,22292.0
2017-07-12 13:20:00,54.93,54.94,54.9,54.93,27709.0,46.6949,46.7034,46.6694,46.6949,27709.0
2017-07-12 13:30:00,54.93,54.94,54.9,54.92,38787.0,46.6949,46.7034,46.6694,46.6864,38787.0
2017-07-12 13:40:00,54.92,54.92,54.89,54.91,22635.0,46.6864,46.6864,46.6609,46.6779,22635.0
2017-07-12 13:50:00,54.92,54.96,54.92,54.96,29650.0,46.6864,46.7204,46.6864,46.7204,29650.0
2017-07-12 14:00:00,54.96,54.96,54.91,54.92,27528.0,46.7204,46.7204,46.6779,46.6864,27528.0
2017-07-12 14:10:00,54.93,54.99,54.93,54.95,38204.0,46.6949,46.7459,46.6949,46.7119,38204.0
2017-07-12 14:20:00,54.94,54.99,54.94,54.98,28232.0,46.7034,46.7459,46.7034,46.7374,28232.0
2017-07-12 14:30:00,54.98,54.99,54.97,54.99,25400.0,46.7374,46.7459,46.7289,46.7459,25400.0
2017-07-12 14:40:00,55.0,55.01,54.97,55.0,48874.0,46.7544,46.7629,46.7289,46.7544,48874.0
2017-07-12 14:50:00,55.01,55.03,55.01,55.02,68547.0,46.7629,46.7799,46.7629,46.7714,68547.0
2017-07-12 15:00:00,55.02,55.04,55.0,55.03,38534.0,46.7714,46.7884,46.7544,46.7799,38534.0
2017-07-12 15:10:00,55.03,55.05,55.01,55.02,32993.0,46.7799,46.7969,46.7629,46.7714,32993.0
2017-07-12 15:20:00,55.02,55.05,55.02,55.04,66321.0,46.7714,46.7969,46.7714,46.7884,66321.0
2017-07-12 15:30:00,55.04,55.07,55.02,55.06,157974.0,46.7884,46.8139,46.7714,46.8054,157974.0
2017-07-12 15:40:00,55.05,55.08,55.03,55.07,115902.0,46.7969,46.8224,46.7799,46.8139,115902.0
2017-07-12 15:50:00,55.07,55.08,54.99,55.02,502307.0,46.8139,46.8224,46.7459,46.7714,502307.0
2017-07-13 09:30:00,55.08,55.17,55.05,55.12,137229.0,46.8224,46.8989,46.7969,46.8564,137229.0
2017-07-13 09:40:00,55.12,55.13,54.99,55.07,69837.0,46.8564,46.8649,46.7459,46.8139,69837.0
2017-07-13 09:50:00,55.06,55.18,55.05,55.14,96312.0,46.8054,46.9074,46.7969,46.8734,96312.0
2017-07-13 10:00:00,55.14,55.16,55.1,55.13,39708.0,46.8734,46.8904,46.8394,46.8649,39708.0
2017-07-13 10:10:00,55.13,55.13,55.0,55.01,50345.0,46.8649,46.8649,46.7544,46.7629,50345.0
2017-07-13 10:20:00,55.02,55.02,54.91,54.92,61642.0,46.7714,46.7714,46.6779,46.6864,61642.0
2017-07-13 10:30:00,54.91,54.96,54.89,54.91,46177.0,46.6779,46.7204,46.6609,46.6779,46177.0
2017-07-13 10:40:00,54.91,55.02,54.91,54.98,52033.0,46.6779,46.7714,46.6779,46.7374,52033.0
2017-07-13 10:50:00,54.98,55.01,54.97,54.98,52313.0,46.7374,46.7629,46.7289,46.7374,52313.0
2017-07-13 11:00:00,54.98,55.0,54.95,54.98,41053.0,46.7374,46.7544,46.7119,46.7374,41053.0
2017-07-13 11:10:00,54.98,55.01,54.95,55.0,43718.0,46.7374,46.7629,46.7119,46.7544,43718.0
2017-07-13 11:20:00,55.0,55.04,54.99,55.04,63732.0,46.7544,46.7884,46.7459,46.7884,63732.0
2017-07-13 11:30:00,55.04,55.04,54.98,54.98,59628.0,46.7884,46.7884,46.7374,46.7374,59628.0
2017-07-13 11:40:00,54.99,55.01,54.97,55.0,54441.0,46.7459,46.7629,46.7289,46.7544,54441.0
2017-07-13 11:50:00,55.0,55.03,54.99,55.02,35673.0,46.7544,46.7799,46.7459,46.7714,35673.0
2017-07-13 12:00:00,55.01,55.02,54.99,55.0,38832.0,46.7629,46.7714,46.7459,46.7544,38832.0
2017-07-13 12:10:00,55.0,55.03,54.98,54.98,37435.0,46.7544,46.7799,46.7374,46.7374,37435.0
2017-07-13 12:20:00,54.97,55.01,54.97,54.99,64022.0,46.7289,46.7629,46.7289,46.7459,64022.0
2017-07-13 12:30:00,54.99,55.01,54.98,54.99,38445.0,46.7459,46.7629,46.7374,46.7459,38445.0
2017-07-13 12:40:00,55.0,55.0,54.97,54.99,17405.0,46.7544,46.7544,46.7289,46.7459,17405.0
2017-07-13 12:50:00,54.99,55.01,54.97,55.0,23866.0,46.7459,46.7629,46.7289,46.7544,23866.0
2017-07-13 13:00:00,55.01,55.01,54.97,54.98,37252.0,46.7629,46.7629,46.7289,46.7374,37252.0
2017-07-13 13:10:00,54.98,54.98,54.96,54.98,14657.0,46.7374,46.7374,46.7204,46.7374,14657.0
2017-07-13 13:20:00,54.98,54.98,54.94,54.95,29571.0,46.7374,46.7374,46.7034,46.7119,29571.0
2017-07-13 13:30:00,54.95,54.98,54.94,54.97,42148.0,46.7119,46.7374,46.7034,46.7289,42148.0
2017-07-13 13:40:00,54.98,55.0,54.97,54.98,14791.0,46.7374,46.7544,46.7289,46.7374,14791.0
2017-07-13 13:50:00,54.98,55.01,54.97,55.0,34032.0,46.7374,46.7629,46.7289,46.7544,34032.0
2017-07-13 14:00:00,55.01,55.03,55.0,55.01,25377.0,46.7629,46.7799,46.7544,46.7629,25377.0
2017-07-13 14:10:00,55.01,55.01,54.99,55.01,19459.0,46.7629,46.7629,46.7459,46.7629,19459.0
2017-07-13 14:20:00,55.02,55.02,54.99,55.01,41235.0,46.7714,46.7714,46.7459,46.7629,41235.0
2017-07-13 14:30:00,55.0,55.01,54.99,54.99,25435.0,46.7544,46.7629,46.7459,46.7459,25435.0
2017-07-13 14:40:00,54.99,55.01,54.99,55.01,28280.0,46.7459,46.7629,46.7459,46.7629,28280.0
2017-07-13 14:50:00,55.02,55.09,55.01,55.09,71247.0,46.7714,46.8309,46.7629,46.8309,71247.0
2017-07-13 15:00:00,55.09,55.12,55.04,55.05,56028.0,46.8309,46.8564,46.7884,46.7969,56028.0
2017-07-13 15:10:00,55.05,55.07,55.03,55.03,33950.0,46.7969,46.8139,46.7799,46.7799,33950.0
2017-07-13 15:20:00,55.03,55.03,54.99,54.99,46650.0,46.7799,46.7799,46.7459,46.7459,46650.0
2017-07-13 15:30:00,54.99,55.0,54.94,54.94,50596.0,46.7459,46.7544,46.7034,46.7034,50596.0
2017-07-13 15:40:00,54.94,54.99,54.93,54.98,108634.0,46.7034,46.7459,46.6949,46.7374,108634.0
2017-07-13 15:50:00,54.99,55.0,54.95,54.97,228199.0,46.7459,46.7544,46.7119,46.7289,228199.0
2017-07-14 09:30:00,55.17,55.17,55.02,55.13,213509.0,46.8989,46.8989,46.7714,46.8649,213509.0
2017-07-14 09:40:00,55.14,55.17,55.11,55.14,44561.0,46.8734,46.8989,46.8479,46.8734,44561.0
2017-07-14 09:50:00,55.14,55.17,55.09,55.11,49806.0,46.8734,46.8989,46.8309,46.8479,49806.0
2017-07-14 10:00:00,55.1,55.12,55.04,55.1,83181.0,46.8394,46.8564,46.7884,46.8394,83181.0
2017-07-14 10:10:00,55.1,55.15,55.1,55.14,28994.0,46.8394,46.8819,46.8394,46.8734,28994.0
2017-07-14 10:20:00,55.15,55.2,55.15,55.17,62477.0,46.8819,46.9244,46.8819,46.8989,62477.0
2017-07-14 10:30:00,55.17,55.21,55.15,55.19,17085.0,46.8989,46.9329,46.8819,46.9159,17085.0
2017-07-14 10:40:00,55.2,55.23,55.19,55.19,54013.0,46.9244,46.9499,46.9159,46.9159,54013.0
2017-07-14 10:50:00,55.19,55.2,55.14,55.15,31228.0,46.9159,46.9244,46.8734,46.8819,31228.0
2017-07-14 11:00:00,55.15,55.15,55.08,55.11,41994.0,46.8819,46.8819,46.8224,46.8479,41994.0
2017-07-14 11:10:00,55.12,55.18,55.12,55.15,26488.0,46.8564,46.9074,46.8564,46.8819,26488.0
2017-07-14 11:20:00,55.15,55.16,55.13,55.14,27614.0,46.8819,46.8904,46.8649,46.8734,27614.0
2017-07-14 11:30:00,55.14,55.18,55.14,55.17,19879.0,46.8734,46.9074,46.8734,46.8989,19879.0
2017-07-14 11:40:00,55.17,55.17,55.13,55.14,13519.0,46.8989,46.8989,46.8649,46.8734,13519.0
2017-07-14 11:50:00,55.13,55.14,55.12,55.14,10900.0,46.8649,46.8734,46.8564,46.8734,10900.0
2017-07-14 12:00:00,55.14,55.15,55.11,55.12,23696.0,46.8734,46.8819,46.8479,46.8564,23696.0
2017-07-14 12:10:00,55.12,55.14,55.11,55.13,35168.0,46.8564,46.8734,46.8479,46.8649,35168.0
2017-07-14 12:20:00,55.13,55.15,55.12,55.13,20201.0,46.8649,46.8819,46.8564,46.8649,20201.0
2017-07-14 12:30:00,55.14,55.19,55.13,55.18,88179.0,46.8734,46.9159,46.8649,46.9074,88179.0
2017-07-14 12:40:00,55.19,55.24,55.18,55.24,18746.0,46.9159,46.9584,46.9074,46.9584,18746.0
2017-07-14 12:50:00,55.23,55.28,55.23,55.24,37547.0,46.9499,46.9924,46.9499,46.9584,37547.0
2017-07-14 13:00:00,55.25,55.25,55.22,55.23,51393.0,46.9669,46.9669,46.9414,46.9499,51393.0
2017-07-14 13:10:00,55.23,55.24,55.21,55.22,37049.0,46.9499,46.9584,46.9329,46.9414,37049.0
2017-07-14 13:20:00,55.23,55.26,55.22,55.26,15907.0,46.9499,46.9754,46.9414,46.9754,15907.0
2017-07-14 13:30:00,55.26,55.26,55.22,55.23,17198.0,46.9754,46.9754,46.9414,46.9499,17198.0
2017-07-14 13:40:00,55.23,55.3,55.23,55.29,16685.0,46.9499,47.0094,46.9499,47.0009,16685.0
2017-07-14 13:50:00,55.29,55.32,55.26,55.32,22931.0,47.0009,47.0264,46.9754,47.0264,22931.0
2017-07-14 14:00:00,55.32,55.33,55.31,55.32,27757.0,47.0264,47.0349,47.0179,47.0264,27757.0
2017-07-14 14:10:00,55.32,55.34,55.31,55.33,20384.0,47.0264,47.0434,47.0179,47.0349,20384.0
2017-07-14 14:20:00,55.33,55.33,55.26,55.3,301059.0,47.0349,47.0349,46.9754,47.0094,301059.0
2017-07-14 14:30:00,55.3,55.31,55.27,55.29,23943.0,47.0094,47.0179,46.9839,47.0009,23943.0
2017-07-14 14:40:00,55.29,55.31,55.26,55.26,41839.0,47.0009,47.0179,46.9754,46.9754,41839.0
2017-07-14 14:50:00,55.26,55.27,55.25,55.25,31230.0,46.9754,46.9839,46.9669,46.9669,31230.0
2017-07-14 15:00:00,55.25,55.28,55.24,55.25,101628.0,46.9669,46.9924,46.9584,46.9669,101628.0
2017-07-14 15:10:00,55.26,55.3,55.25,55.3,39236.0,46.9754,47.0094,46.9669,47.0094,39236.0
2017-07-14 15:20:00,55.3,55.33,55.3,55.32,31198.0,47.0094,47.0349,47.0094,47.0264,31198.0
2017-07-14 15:30:00,55.32,55.36,55.3,55.36,138130.0,47.0264,47.0604,47.0094,47.0604,138130.0
2017-07-14 15:40:00,55.36,55.36,55.29,55.29,214329.0,47.0604,47.0604,47.0009,47.0009,214329.0
2017-07-14 15:50:00,55.3,55.3,55.18,55.23,673561.0,47.0094,47.0094,46.9074,46.9499,673561.0
2017-07-17 09:30:00,55.28,55.34,55.16,55.33,171583.0,46.9924,47.0434,46.8904,47.0349,171583.0
2017-07-17 09:40:00,55.32,55.35,55.26,55.33,78857.0,47.0264,47.0519,46.9754,47.0349,78857.0
2017-07-17 09:50:00,55.33,55.38,55.3,55.31,54744.0,47.0349,47.0774,47.0094,47.0179,54744.0
2017-07-17 10:00:00,55.3,55.32,55.27,55.29,69922.0,47.0094,47.0264,46.9839,47.0009,69922.0
2017-07-17 10:10:00,55.29,55.31,55.27,55.3,50234.0,47.0009,47.0179,46.9839,47.0094,50234.0
2017-07-17 10:20:00,55.3,55.33,55.3,55.33,63733.0,47.0094,47.0349,47.0094,47.0349,63733.0
2017-07-17 10:30:00,55.33,55.39,55.33,55.38,50944.0,47.0349,47.0859,47.0349,47.0774,50944.0
2017-07-17 10:40:00,55.37,55.42,55.35,55.42,46542.0,47.0689,47.1115,47.0519,47.1115,46542.0
2017-07-17 10:50:00,55.43,55.44,55.38,55.43,44503.0,47.12,47.1285,47.0774,47.12,44503.0
2017-07-17 11:00:00,55.43,55.5,55.42,55.49,192798.0,47.12,47.1795,47.1115,47.171,192798.0
2017-07-17 11:10:00,55.49,55.49,55.42,55.44,44255.0,47.171,47.171,47.1115,47.1285,44255.0
2017-07-17 11:20:00,55.45,55.48,55.44,55.46,59507.0,47.137,47.1625,47.1285,47.1455,59507.0
2017-07-17 11:30:00,55.45,55.46,55.39,55.4,64262.0,47.137,47.1455,47.0859,47.0945,64262.0
2017-07-17 11:40:00,55.39,55.39,55.36,55.37,24945.0,47.0859,47.0859,47.0604,47.0689,24945.0
2017-07-17 11:50:00,55.38,55.41,55.37,55.41,26514.0,47.0774,47.103,47.0689,47.103,26514.0
2017-07-17 12:00:00,55.41,55.44,55.41,55.43,15248.0,47.103,47.1285,47.103,47.12,15248.0
2017-07-17 12:10:00,55.43,55.44,55.42,55.43,7448.0,47.12,47.1285,47.1115,47.12,7448.0
2017-07-17 12:20:00,55.43,55.45,55.42,55.44,48564.0,47.12,47.137,47.1115,47.1285,48564.0
2017-07-17 12:30:00,55.44,55.46,55.43,55.44,33530.0,47.1285,47.1455,47.12,47.1285,33530.0
2017-07-17 12:40:00,55.44,55.44,55.41,55.42,40704.0,47.1285,47.1285,47.103,47.1115,40704.0
2017-07-17 12:50:00,55.42,55.46,55.41,55.45,8379.0,47.1115,47.1455,47.103,47.137,8379.0
2017-07-17 13:00:00,55.44,55.46,55.42,55.42,10716.0,47.1285,47.1455,47.1115,47.1115,10716.0
2017-07-17 13:10:00,55.41,55.42,55.39,55.41,37123.0,47.103,47.1115,47.0859,47.103,37123.0
2017-07-17 13:20:00,55.4,55.41,55.38,55.38,22860.0,47.0945,47.103,47.0774,47.0774,22860.0
2017-07-17 13:30:00,55.38,55.43,55.38,55.43,11358.0,47.0774,47.12,47.0774,47.12,11358.0
2017-07-17 13:40:00,55.43,55.44,55.41,55.44,34822.0,47.12,47.1285,47.103,47.1285,34822.0
2017-07-17 13:50:00,55.44,55.45,55.39,55.4,79393.0,47.1285,47.137,47.0859,47.0945,79393.0
2017-07-17 14:00:00,55.4,55.41,55.37,55.38,65807.0,47.0945,47.103,47.0689,47.0774,65807.0
2017-07-17 14:10:00,55.37,55.38,55.35,55.37,48631.0,47.0689,47.0774,47.0519,47.0689,48631.0
2017-07-17 14:20:00,55.37,55.41,55.36,55.41,85129.0,47.0689,47.103,47.0604,47.103,85129.0
2017-07-17 14:30:00,55.4,55.43,55.39,55.41,58345.0,47.0945,47.12,47.0859,47.103,58345.0
2017-07-17 14:40:00,55.4,55.41,55.37,55.38,163827.0,47.0945,47.103,47.0689,47.0774,163827.0
2017-07-17 14:50:00,55.38,55.39,55.35,55.36,34688.0,47.0774,47.0859,47.0519,47.0604,34688.0
2017-07-17 15:00:00,55.36,55.36,55.29,55.29,38454.0,47.0604,47.0604,47.0009,47.0009,38454.0
2017-07-17 15:10:00,55.29,55.32,55.29,55.31,33292.0,47.0009,47.0264,47.0009,47.0179,33292.0
2017-07-17 15:20:00,55.32,55.32,55.29,55.3,49970.0,47.0264,47.0264,47.0009,47.0094,49970.0
2017-07-17 15:30:00,55.3,55.36,55.28,55.36,87995.0,47.0094,47.0604,46.9924,47.0604,87995.0
2017-07-17 15:40:00,55.36,55.36,55.31,55.32,126383.0,47.0604,47.0604,47.0179,47.0264,126383.0
2017-07-17 15:50:00,55.31,55.35,55.31,55.34,175032.0,47.0179,47.0519,47.0179,47.0434,175032.0
2017-07-18 09:30:00,55.21,55.22,55.06,55.08,127175.0,46.9329,46.9414,46.8054,46.8224,127175.0
2017-07-18 09:40:00,55.08,55.15,55.08,55.11,32472.0,46.8224,46.8819,46.8224,46.8479,32472.0
2017-07-18 09:50:00,55.11,55.14,55.08,55.13,94979.0,46.8479,46.8734,46.8224,46.8649,94979.0
2017-07-18 10:00:00,55.13,55.14,55.09,55.14,68907.0,46.8649,46.8734,46.8309,46.8734,68907.0
2017-07-18 10:10:00,55.14,55.18,55.12,55.14,56182.0,46.8734,46.9074,46.8564,46.8734,56182.0
2017-07-18 10:20:00,55.15,55.19,55.13,55.14,39957.0,46.8819,46.9159,46.8649,46.8734,39957.0
2017-07-18 10:30:00,55.14,55.15,55.05,55.05,50884.0,46.8734,46.8819,46.7969,46.7969,50884.0
2017-07-18 10:40:00,55.04,55.04,54.92,54.98,372515.0,46.7884,46.7884,46.6864,46.7374,372515.0
2017-07-18 10:50:00,54.97,55.09,54.96,55.08,59836.0,46.7289,46.8309,46.7204,46.8224,59836.0
2017-07-18 11:00:00,55.08,55.08,55.0,55.01,37006.0,46.8224,46.8224,46.7544,46.7629,37006.0
2017-07-18 11:10:00,55.0,55.03,54.96,54.98,34769.0,46.7544,46.7799,46.7204,46.7374,34769.0
2017-07-18 11:20:00,54.98,55.07,54.97,55.05,31239.0,46.7374,46.8139,46.7289,46.7969,31239.0
2017-07-18 11:30:00,55.05,55.1,55.05,55.06,27526.0,46.7969,46.8394,46.7969,46.8054,27526.0
2017-07-18 11:40:00,55.06,55.09,55.05,55.07,11982.0,46.8054,46.8309,46.7969,46.8139,11982.0
2017-07-18 11:50:00,55.08,55.1,55.05,55.06,18631.0,46.8224,46.8394,46.7969,46.8054,18631.0
2017-07-18 12:00:00,55.07,55.12,55.06,55.11,15052.0,46.8139,46.8564,46.8054,46.8479,15052.0
2017-07-18 12:10:00,55.11,55.12,55.08,55.12,18430.0,46.8479,46.8564,46.8224,46.8564,18430.0
2017-07-18 12:20:00,55.12,55.14,55.11,55.12,31732.0,46.8564,46.8734,46.8479,46.8564,31732.0
2017-07-18 12:30:00,55.12,55.13,55.11,55.11,19062.0,46.8564,46.8649,46.8479,46.8479,19062.0
2017-07-18 12:40:00,55.11,55.12,55.07,55.07,16638.0,46.8479,46.8564,46.8139,46.8139,16638.0
2017-07-18 12:50:00,55.06,55.09,55.05,55.06,24933.0,46.8054,46.8309,46.7969,46.8054,24933.0
2017-07-18 13:00:00,55.06,55.07,55.03,55.05,23103.0,46.8054,46.8139,46.7799,46.7969,23103.0
2017-07-18 13:10:00,55.04,55.08,55.03,55.07,56122.0,46.7884,46.8224,46.7799,46.8139,56122.0
2017-07-18 13:20:00,55.06,55.08,55.04,55.05,5920.0,46.8054,46.8224,46.7884,46.7969,5920.0
2017-07-18 13:30:00,55.05,55.06,55.03,55.05,12326.0,46.7969,46.8054,46.7799,46.7969,12326.0
2017-07-18 13:40:00,55.05,55.06,55.03,55.03,14638.0,46.7969,46.8054,46.7799,46.7799,14638.0
2017-07-18 13:50:00,55.04,55.06,55.02,55.05,16668.0,46.7884,46.8054,46.7714,46.7969,16668.0
2017-07-18 14:00:00,55.04,55.06,55.03,55.06,18220.0,46.7884,46.8054,46.7799,46.8054,18220.0
2017-07-18 14:10:00,55.06,55.1,55.06,55.09,18843.0,46.8054,46.8394,46.8054,46.8309,18843.0
2017-07-18 14:20:00,55.09,55.1,55.06,55.07,13079.0,46.8309,46.8394,46.8054,46.8139,13079.0
2017-07-18 14:30:00,55.08,55.09,55.06,55.07,9528.0,46.8224,46.8309,46.8054,46.8139,9528.0
2017-07-18 14:40:00,55.07,55.09,55.06,55.08,16373.0,46.8139,46.8309,46.8054,46.8224,16373.0
2017-07-18 14:50:00,55.09,55.09,55.06,55.09,33873.0,46.8309,46.8309,46.8054,46.8309,33873.0
2017-07-18 15:00:00,55.08,55.1,55.08,55.1,22248.0,46.8224,46.8394,46.8224,46.8394,22248.0
2017-07-18 15:10:00,55.1,55.13,55.08,55.12,33293.0,46.8394,46.8649,46.8224,46.8564,33293.0
2017-07-18 15:20:00,55.13,55.14,55.12,55.14,59524.0,46.8649,46.8734,46.8564,46.8734,59524.0
2017-07-18 15:30:00,55.14,55.14,55.1,55.11,155469.0,46.8734,46.8734,46.8394,46.8479,155469.0
2017-07-18 15:40:00,55.11,55.12,55.08,55.11,104523.0,46.8479,46.8564,46.8224,46.8479,104523.0
2017-07-18 15:50:00,55.11,55.12,55.08,55.1,381908.0,46.8479,46.8564,46.8224,46.8394,381908.0
2017-07-19 09:30:00,55.15,55.29,55.15,55.22,122025.0,46.8819,47.0009,46.8819,46.9414,122025.0
2017-07-19 09:40:00,55.22,55.35,55.21,55.34,49344.0,46.9414,47.0519,46.9329,47.0434,49344.0
2017-07-19 09:50:00,55.33,55.33,55.27,55.3,38683.0,47.0349,47.0349,46.9839,47.0094,38683.0
2017-07-19 10:00:00,55.32,55.35,55.28,55.28,184667.0,47.0264,47.0519,46.9924,46.9924,184667.0
2017-07-19 10:10:00,55.29,55.33,55.25,55.29,38821.0,47.0009,47.0349,46.9669,47.0009,38821.0
2017-07-19 10:20:00,55.29,55.33,55.29,55.3,49980.0,47.0009,47.0349,47.0009,47.0094,49980.0
2017-07-19 10:30:00,55.31,55.35,55.27,55.29,441899.0,47.0179,47.0519,46.9839,47.0009,441899.0
2017-07-19 10:40:00,55.29,55.3,55.27,55.29,458669.0,47.0009,47.0094,46.9839,47.0009,458669.0
2017-07-19 10:50:00,55.29,55.32,55.28,55.32,76723.0,47.0009,47.0264,46.9924,47.0264,76723.0
2017-07-19 11:00:00,55.32,55.35,55.32,55.33,65864.0,47.0264,47.0519,47.0264,47.0349,65864.0
2017-07-19 11:10:00,55.33,55.38,55.32,55.38,34051.0,47.0349,47.0774,47.0264,47.0774,34051.0
2017-07-19 11:20:00,55.37,55.37,55.34,55.34,17271.0,47.0689,47.0689,47.0434,47.0434,17271.0
2017-07-19 11:30:00,55.34,55.4,55.34,55.39,29548.0,47.0434,47.0945,47.0434,47.0859,29548.0
2017-07-19 11:40:00,55.39,55.42,55.38,55.39,27617.0,47.0859,47.1115,47.0774,47.0859,27617.0
2017-07-19 11:50:00,55.39,55.42,55.38,55.41,13829.0,47.0859,47.1115,47.0774,47.103,13829.0
2017-07-19 12:00:00,55.42,55.44,55.39,55.4,59910.0,47.1115,47.1285,47.0859,47.0945,59910.0
2017-07-19 12:10:00,55.4,55.46,55.4,55.46,12037.0,47.0945,47.1455,47.0945,47.1455,12037.0
2017-07-19 12:20:00,55.47,55.49,55.47,55.49,59374.0,47.154,47.171,47.154,47.171,59374.0
2017-07-19 12:30:00,55.48,55.49,55.46,55.48,16348.0,47.1625,47.171,47.1455,47.1625,16348.0
2017-07-19 12:40:00,55.49,55.5,55.47,55.48,14631.0,47.171,47.1795,47.154,47.1625,14631.0
2017-07-19 12:50:00,55.49,55.52,55.48,55.51,29104.0,47.171,47.1965,47.1625,47.188,29104.0
2017-07-19 13:00:00,55.51,55.53,55.49,55.52,24122.0,47.188,47.205,47.171,47.1965,24122.0
2017-07-19 13:10:00,55.52,55.56,55.52,55.53,44888.0,47.1965,47.2305,47.1965,47.205,44888.0
2017-07-19 13:20:00,55.54,55.61,55.54,55.6,18221.0,47.2135,47.273,47.2135,47.2645,18221.0
2017-07-19 13:30:00,55.6,55.6,55.55,55.57,34263.0,47.2645,47.2645,47.222,47.239,34263.0
2017-07-19 13:40:00,55.57,55.61,55.56,55.6,24261.0,47.239,47.273,47.2305,47.2645,24261.0
2017-07-19 13:50:00,55.59,55.62,55.58,55.59,14741.0,47.256,47.2815,47.2475,47.256,14741.0
2017-07-19 14:00:00,55.59,55.6,55.57,55.58,46570.0,47.256,47.2645,47.239,47.2475,46570.0
2017-07-19 14:10:00,55.57,55.6,55.56,55.57,38238.0,47.239,47.2645,47.2305,47.239,38238.0
2017-07-19 14:20:00,55.57,55.61,55.57,55.6,21851.0,47.239,47.273,47.239,47.2645,21851.0
2017-07-19 14:30:00,55.6,55.61,55.59,55.59,34896.0,47.2645,47.273,47.256,47.256,34896.0
2017-07-19 14:40:00,55.59,55.61,55.57,55.58,37286.0,47.256,47.273,47.239,47.2475,37286.0
2017-07-19 14:50:00,55.58,55.59,55.54,55.55,51385.0,47.2475,47.256,47.2135,47.222,51385.0
2017-07-19 15:00:00,55.55,55.58,55.54,55.58,33253.0,47.222,47.2475,47.2135,47.2475,33253.0
2017-07-19 15:10:00,55.58,55.61,55.56,55.6,57504.0,47.2475,47.273,47.2305,47.2645,57504.0
2017-07-19 15:20:00,55.6,55.65,55.58,55.65,50250.0,47.2645,47.307,47.2475,47.307,50250.0
2017-07-19 15:30:00,55.65,55.66,55.63,55.65,68210.0,47.307,47.3155,47.29,47.307,68210.0
2017-07-19 15:40:00,55.66,55.69,55.65,55.67,108869.0,47.3155,47.341,47.307,47.324,108869.0
2017-07-19 15:50:00,55.68,55.7,55.65,55.68,606532.0,47.3325,47.3495,47.307,47.3325,606532.0
2017-07-20 09:30:00,55.53,55.55,55.34,55.34,239014.0,47.205,47.222,47.0434,47.0434,239014.0
2017-07-20 09:40:00,55.34,55.35,55.22,55.25,76927.0,47.0434,47.0519,46.9414,46.9669,76927.0
2017-07-20 09:50:00,55.24,55.32,55.19,55.26,57615.0,46.9584,47.0264,46.9159,46.9754,57615.0
2017-07-20 10:00:00,55.25,55.29,55.22,55.28,83071.0,46.9669,47.0009,46.9414,46.9924,83071.0
2017-07-20 10:10:00,55.28,55.3,55.18,55.19,57755.0,46.9924,47.0094,46.9074,46.9159,57755.0
2017-07-20 10:20:00,55.19,55.22,55.14,55.21,87641.0,46.9159,46.9414,46.8734,46.9329,87641.0
2017-07-20 10:30:00,55.21,55.22,55.07,55.1,279547.0,46.9329,46.9414,46.8139,46.8394,279547.0
2017-07-20 10:40:00,55.1,55.25,55.09,55.24,161197.0,46.8394,46.9669,46.8309,46.9584,161197.0
2017-07-20 10:50:00,55.23,55.33,55.22,55.3,102998.0,46.9499,47.0349,46.9414,47.0094,102998.0
2017-07-20 11:00:00,55.3,55.33,55.21,55.21,84971.0,47.0094,47.0349,46.9329,46.9329,84971.0
2017-07-20 11:10:00,55.21,55.26,55.19,55.24,57396.0,46.9329,46.9754,46.9159,46.9584,57396.0
2017-07-20 11:20:00,55.24,55.28,55.22,55.22,57601.0,46.9584,46.9924,46.9414,46.9414,57601.0
2017-07-20 11:30:00,55.22,55.22,55.16,55.2,74471.0,46.9414,46.9414,46.8904,46.9244,74471.0
2017-07-20 11:40:00,55.21,55.27,55.18,55.25,47102.0,46.9329,46.9839,46.9074,46.9669,47102.0
2017-07-20 11:50:00,55.25,55.27,55.23,55.26,68546.0,46.9669,46.9839,46.9499,46.9754,68546.0
2017-07-20 12:00:00,55.25,55.25,55.16,55.23,689142.0,46.9669,46.9669,46.8904,46.9499,689142.0
2017-07-20 12:10:00,55.23,55.25,55.2,55.23,50833.0,46.9499,46.9669,46.9244,46.9499,50833.0
2017-07-20 12:20:00,55.22,55.25,55.19,55.21,60016.0,46.9414,46.9669,46.9159,46.9329,60016.0
2017-07-20 12:30:00,55.21,55.24,55.2,55.24,58221.0,46.9329,46.9584,46.9244,46.9584,58221.0
2017-07-20 12:40:00,55.23,55.25,55.21,55.24,65942.0,46.9499,46.9669,46.9329,46.9584,65942.0
2017-07-20 12:50:00,55.24,55.25,55.21,55.22,28631.0,46.9584,46.9669,46.9329,46.9414,28631.0
2017-07-20 13:00:00,55.22,55.25,55.18,55.24,32264.0,46.9414,46.9669,46.9074,46.9584,32264.0
2017-07-20 13:10:00,55.24,55.26,55.22,55.23,42325.0,46.9584,46.9754,46.9414,46.9499,42325.0
2017-07-20 13:20:00,55.22,55.24,55.17,55.19,36906.0,46.9414,46.9584,46.8989,46.9159,36906.0
2017-07-20 13:30:00,55.18,55.2,55.15,55.16,36332.0,46.9074,46.9244,46.8819,46.8904,36332.0
2017-07-20 13:40:00,55.16,55.17,55.13,55.13,52230.0,46.8904,46.8989,46.8649,46.8649,52230.0
2017-07-20 13:50:00,55.13,55.15,55.11,55.12,78571.0,46.8649,46.8819,46.8479,46.8564,78571.0
2017-07-20 14:00:00,55.12,55.14,55.11,55.13,48745.0,46.8564,46.8734,46.8479,46.8649,48745.0
2017-07-20 14:10:00,55.13,55.2,55.12,55.2,39763.0,46.8649,46.9244,46.8564,46.9244,39763.0
2017-07-20 14:20:00,55.2,55.21,55.18,55.2,46769.0,46.9244,46.9329,46.9074,46.9244,46769.0
2017-07-20 14:30:00,55.21,55.21,55.15,55.16,70754.0,46.9329,46.9329,46.8819,46.8904,70754.0
2017-07-20 14:40:00,55.17,55.22,55.17,55.2,41192.0,46.8989,46.9414,46.8989,46.9244,41192.0
2017-07-20 14:50:00,55.2,55.25,55.2,55.23,46239.0,46.9244,46.9669,46.9244,46.9499,46239.0
2017-07-20 15:00:00,55.23,55.28,55.21,55.25,39270.0,46.9499,46.9924,46.9329,46.9669,39270.0
2017-07-20 15:10:00,55.26,55.27,55.25,55.26,34396.0,46.9754,46.9839,46.9669,46.9754,34396.0
2017-07-20 15:20:00,55.27,55.31,55.25,55.31,77671.0,46.9839,47.0179,46.9669,47.0179,77671.0
2017-07-20 15:30:00,55.3,55.31,55.21,55.22,149413.0,47.0094,47.0179,46.9329,46.9414,149413.0
2017-07-20 15:40:00,55.21,55.23,55.19,55.21,144761.0,46.9329,46.9499,46.9159,46.9329,144761.0
2017-07-20 15:50:00,55.21,55.25,55.19,55.25,653624.0,46.9329,46.9669,46.9159,46.9669,653624.0
2017-07-21 09:30:00,55.09,55.26,55.04,55.19,168944.0,46.8309,46.9754,46.7884,46.9159,168944.0
2017-07-21 09:40:00,55.18,55.18,55.12,55.13,35238.0,46.9074,46.9074,46.8564,46.8649,35238.0
2017-07-21 09:50:00,55.13,55.13,55.02,55.02,60435.0,46.8649,46.8649,46.7714,46.7714,60435.0
2017-07-21 10:00:00,55.01,55.09,55.01,55.05,166415.0,46.7629,46.8309,46.7629,46.7969,166415.0
2017-07-21 10:10:00,55.06,55.15,55.03,55.14,89597.0,46.8054,46.8819,46.7799,46.8734,89597.0
2017-07-21 10:20:00,55.14,55.23,55.13,55.22,40154.0,46.8734,46.9499,46.8649,46.9414,40154.0
2017-07-21 10:30:00,55.22,55.22,55.16,55.16,31850.0,46.9414,46.9414,46.8904,46.8904,31850.0
2017-07-21 10:40:00,55.17,55.19,55.14,55.19,39305.0,46.8989,46.9159,46.8734,46.9159,39305.0
2017-07-21 10:50:00,55.18,55.19,55.11,55.11,48368.0,46.9074,46.9159,46.8479,46.8479,48368.0
2017-07-21 11:00:00,55.1,55.16,55.09,55.16,87912.0,46.8394,46.8904,46.8309,46.8904,87912.0
2017-07-21 11:10:00,55.17,55.21,55.16,55.19,36421.0,46.8989,46.9329,46.8904,46.9159,36421.0
2017-07-21 11:20:00,55.2,55.21,55.17,55.19,42756.0,46.9244,46.9329,46.8989,46.9159,42756.0
2017-07-21 11:30:00,55.19,55.22,55.19,55.21,51801.0,46.9159,46.9414,46.9159,46.9329,51801.0
2017-07-21 11:40:00,55.22,55.24,55.21,55.22,34192.0,46.9414,46.9584,46.9329,46.9414,34192.0
2017-07-21 11:50:00,55.21,55.25,55.21,55.24,36079.0,46.9329,46.9669,46.9329,46.9584,36079.0
2017-07-21 12:00:00,55.24,55.26,55.23,55.24,11466.0,46.9584,46.9754,46.9499,46.9584,11466.0
2017-07-21 12:10:00,55.24,55.25,55.22,55.24,15170.0,46.9584,46.9669,46.9414,46.9584,15170.0
2017-07-21 12:20:00,55.24,55.25,55.19,55.22,75337.0,46.9584,46.9669,46.9159,46.9414,75337.0
2017-07-21 12:30:00,55.21,55.25,55.21,55.24,17304.0,46.9329,46.9669,46.9329,46.9584,17304.0
2017-07-21 12:40:00,55.24,55.26,55.24,55.26,12524.0,46.9584,46.9754,46.9584,46.9754,12524.0
2017-07-21 12:50:00,55.25,55.25,55.22,55.23,22454.0,46.9669,46.9669,46.9414,46.9499,22454.0
2017-07-21 13:00:00,55.24,55.27,55.24,55.25,42175.0,46.9584,46.9839,46.9584,46.9669,42175.0
2017-07-21 13:10:00,55.26,55.27,55.25,55.25,13117.0,46.9754,46.9839,46.9669,46.9669,13117.0
2017-07-21 13:20:00,55.26,55.26,55.22,55.23,31187.0,46.9754,46.9754,46.9414,46.9499,31187.0
2017-07-21 13:30:00,55.23,55.23,55.2,55.22,13327.0,46.9499,46.9499,46.9244,46.9414,13327.0
2017-07-21 13:40:00,55.22,55.24,55.19,55.21,11342.0,46.9414,46.9584,46.9159,46.9329,11342.0
2017-07-21 13:50:00,55.21,55.26,55.2,55.26,9575.0,46.9329,46.9754,46.9244,46.9754,9575.0
2017-07-21 14:00:00,55.25,55.26,55.22,55.23,18508.0,46.9669,46.9754,46.9414,46.9499,18508.0
2017-07-21 14:10:00,55.23,55.24,55.21,55.24,29976.0,46.9499,46.9584,46.9329,46.9584,29976.0
2017-07-21 14:20:00,55.25,55.25,55.21,55.23,28282.0,46.9669,46.9669,46.9329,46.9499,28282.0
2017-07-21 14:30:00,55.23,55.25,55.22,55.23,59811.0,46.9499,46.9669,46.9414,46.9499,59811.0
2017-07-21 14:40:00,55.23,55.26,55.22,55.24,44684.0,46.9499,46.9754,46.9414,46.9584,44684.0
2017-07-21 14:50:00,55.24,55.26,55.22,55.23,33016.0,46.9584,46.9754,46.9414,46.9499,33016.0
2017-07-21 15:00:00,55.22,55.23,55.19,55.21,43077.0,46.9414,46.9499,46.9159,46.9329,43077.0
2017-07-21 15:10:00,55.2,55.22,55.2,55.2,57880.0,46.9244,46.9414,46.9244,46.9244,57880.0
2017-07-21 15:20:00,55.2,55.22,55.19,55.21,65494.0,46.9244,46.9414,46.9159,46.9329,65494.0
2017-07-21 15:30:00,55.22,55.24,55.2,55.22,99323.0,46.9414,46.9584,46.9244,46.9414,99323.0
2017-07-21 15:40:00,55.23,55.26,55.21,55.24,94425.0,46.9499,46.9754,46.9329,46.9584,94425.0
2017-07-21 15:50:00,55.24,55.24,55.2,55.23,502357.0,46.9584,46.9584,46.9244,46.9499,502357.0
2017-07-24 09:30:00,55.2,55.2,55.06,55.06,107812.0,46.9244,46.9244,46.8054,46.8054,107812.0
2017-07-24 09:40:00,55.06,55.06,54.97,55.04,79367.0,46.8054,46.8054,46.7289,46.7884,79367.0
2017-07-24 09:50:00,55.04,55.14,55.04,55.09,49744.0,46.7884,46.8734,46.7884,46.8309,49744.0
2017-07-24 10:00:00,55.09,55.1,55.05,55.09,20278.0,46.8309,46.8394,46.7969,46.8309,20278.0
2017-07-24 10:10:00,55.1,55.12,55.08,55.11,21541.0,46.8394,46.8564,46.8224,46.8479,21541.0
2017-07-24 10:20:00,55.11,55.12,55.07,55.09,26479.0,46.8479,46.8564,46.8139,46.8309,26479.0
2017-07-24 10:30:00,55.08,55.09,55.04,55.09,455439.0,46.8224,46.8309,46.7884,46.8309,455439.0
2017-07-24 10:40:00,55.09,55.14,55.06,55.11,318900.0,46.8309,46.8734,46.8054,46.8479,318900.0
2017-07-24 10:50:00,55.11,55.14,55.05,55.06,54159.0,46.8479,46.8734,46.7969,46.8054,54159.0
2017-07-24 11:00:00,55.06,55.08,55.03,55.04,37708.0,46.8054,46.8224,46.7799,46.7884,37708.0
2017-07-24 11:10:00,55.04,55.1,55.04,55.09,51155.0,46.7884,46.8394,46.7884,46.8309,51155.0
2017-07-24 11:20:00,55.09,55.11,55.07,55.11,43271.0,46.8309,46.8479,46.8139,46.8479,43271.0
2017-07-24 11:30:00,55.11,55.14,55.09,55.14,45601.0,46.8479,46.8734,46.8309,46.8734,45601.0
2017-07-24 11:40:00,55.14,55.16,55.13,55.15,63075.0,46.8734,46.8904,46.8649,46.8819,63075.0
2017-07-24 11:50:00,55.14,55.16,55.11,55.16,31505.0,46.8734,46.8904,46.8479,46.8904,31505.0
2017-07-24 12:00:00,55.16,55.17,55.14,55.16,23482.0,46.8904,46.8989,46.8734,46.8904,23482.0
2017-07-24 12:10:00,55.15,55.19,55.14,55.16,32297.0,46.8819,46.9159,46.8734,46.8904,32297.0
2017-07-24 12:20:00,55.16,55.18,55.15,55.16,27201.0,46.8904,46.9074,46.8819,46.8904,27201.0
2017-07-24 12:30:00,55.16,55.19,55.15,55.19,34661.0,46.8904,46.9159,46.8819,46.9159,34661.0
2017-07-24 12:40:00,55.19,55.2,55.16,55.18,35985.0,46.9159,46.9244,46.8904,46.9074,35985.0
2017-07-24 12:50:00,55.17,55.22,55.17,55.22,28596.0,46.8989,46.9414,46.8989,46.9414,28596.0
2017-07-24 13:00:00,55.23,55.23,55.19,55.21,14367.0,46.9499,46.9499,46.9159,46.9329,14367.0
2017-07-24 13:10:00,55.21,55.21,55.18,55.19,27577.0,46.9329,46.9329,46.9074,46.9159,27577.0
2017-07-24 13:20:00,55.2,55.2,55.18,55.2,20203.0,46.9244,46.9244,46.9074,46.9244,20203.0
2017-07-24 13:30:00,55.2,55.2,55.17,55.19,26447.0,46.9244,46.9244,46.8989,46.9159,26447.0
2017-07-24 13:40:00,55.19,55.21,55.19,55.2,17093.0,46.9159,46.9329,46.9159,46.9244,17093.0
2017-07-24 13:50:00,55.2,55.2,55.18,55.18,44613.0,46.9244,46.9244,46.9074,46.9074,44613.0
2017-07-24 14:00:00,55.19,55.23,55.19,55.22,47843.0,46.9159,46.9499,46.9159,46.9414,47843.0
2017-07-24 14:10:00,55.22,55.24,55.21,55.22,48617.0,46.9414,46.9584,46.9329,46.9414,48617.0
2017-07-24 14:20:00,55.22,55.23,55.19,55.2,48903.0,46.9414,46.9499,46.9159,46.9244,48903.0
2017-07-24 14:30:00,55.19,55.22,55.19,55.21,26274.0,46.9159,46.9414,46.9159,46.9329,26274.0
2017-07-24 14:40:00,55.21,55.21,55.19,55.2,46002.0,46.9329,46.9329,46.9159,46.9244,46002.0
2017-07-24 14:50:00,55.21,55.24,55.21,55.22,71758.0,46.9329,46.9584,46.9329,46.9414,71758.0
2017-07-24 15:00:00,55.22,55.27,55.22,55.27,27430.0,46.9414,46.9839,46.9414,46.9839,27430.0
2017-07-24 15:10:00,55.27,55.28,55.24,55.25,41282.0,46.9839,46.9924,46.9584,46.9669,41282.0
2017-07-24 15:20:00,55.25,55.29,55.24,55.29,27741.0,46.9669,47.0009,46.9584,47.0009,27741.0
2017-07-24 15:30:00,55.29,55.29,55.21,55.25,47623.0,47.0009,47.0009,46.9329,46.9669,47623.0
2017-07-24 15:40:00,55.24,55.25,55.2,55.22,75324.0,46.9584,46.9669,46.9244,46.9414,75324.0
2017-07-24 15:50:00,55.22,55.23,55.16,55.2,324440.0,46.9414,46.9499,46.8904,46.9244,324440.0
2017-07-25 09:30:00,55.69,55.88,55.69,55.74,467188.0,47.341,47.5025,47.341,47.3835,467188.0
2017-07-25 09:40:00,55.73,55.73,55.61,55.72,173792.0,47.375,47.375,47.273,47.3665,173792.0
2017-07-25 09:50:00,55.72,55.78,55.67,55.69,200707.0,47.3665,47.4175,47.324,47.341,200707.0
2017-07-25 10:00:00,55.69,55.71,55.66,55.71,117499.0,47.341,47.358,47.3155,47.358,117499.0
2017-07-25 10:10:00,55.71,55.85,55.66,55.83,139359.0,47.358,47.477,47.3155,47.46,139359.0
2017-07-25 10:20:00,55.84,55.89,55.83,55.86,185489.0,47.4685,47.511,47.46,47.4855,185489.0
2017-07-25 10:30:00,55.85,55.86,55.81,55.86,130231.0,47.477,47.4855,47.443,47.4855,130231.0
2017-07-25 10:40:00,55.87,55.92,55.83,55.91,280741.0,47.494,47.5365,47.46,47.528,280741.0
2017-07-25 10:50:00,55.91,55.91,55.8,55.82,41915.0,47.528,47.528,47.4345,47.4515,41915.0
2017-07-25 11:00:00,55.82,55.85,55.78,55.79,63681.0,47.4515,47.477,47.4175,47.426,63681.0
2017-07-25 11:10:00,55.8,55.84,55.8,55.83,103110.0,47.4345,47.4685,47.4345,47.46,103110.0
2017-07-25 11:20:00,55.83,55.83,55.74,55.75,35495.0,47.46,47.46,47.3835,47.392,35495.0
2017-07-25 11:30:00,55.75,55.75,55.7,55.73,70383.0,47.392,47.392,47.3495,47.375,70383.0
2017-07-25 11:40:00,55.73,55.85,55.73,55.83,26881.0,47.375,47.477,47.375,47.46,26881.0
2017-07-25 11:50:00,55.84,55.89,55.84,55.87,144682.0,47.4685,47.511,47.4685,47.494,144682.0
2017-07-25 12:00:00,55.87,55.91,55.86,55.9,43666.0,47.494,47.528,47.4855,47.5195,43666.0
2017-07-25 12:10:00,55.9,55.92,55.86,55.86,33394.0,47.5195,47.5365,47.4855,47.4855,33394.0
2017-07-25 12:20:00,55.86,55.89,55.85,55.87,28475.0,47.4855,47.511,47.477,47.494,28475.0
2017-07-25 12:30:00,55.86,55.89,55.85,55.85,12770.0,47.4855,47.511,47.477,47.477,12770.0
2017-07-25 12:40:00,55.84,55.88,55.84,55.87,38370.0,47.4685,47.5025,47.4685,47.494,38370.0
2017-07-25 12:50:00,55.87,55.89,55.83,55.85,39409.0,47.494,47.511,47.46,47.477,39409.0
2017-07-25 13:00:00,55.85,55.9,55.84,55.9,17901.0,47.477,47.5195,47.4685,47.5195,17901.0
2017-07-25 13:10:00,55.9,55.92,55.87,55.87,9495.0,47.5195,47.5365,47.494,47.494,9495.0
2017-07-25 13:20:00,55.87,55.88,55.83,55.87,35110.0,47.494,47.5025,47.46,47.494,35110.0
2017-07-25 13:30:00,55.87,55.91,55.87,55.89,78101.0,47.494,47.528,47.494,47.511,78101.0
2017-07-25 13:40:00,55.88,55.9,55.87,55.89,38689.0,47.5025,47.5195,47.494,47.511,38689.0
2017-07-25 13:50:00,55.9,55.9,55.87,55.87,33365.0,47.5195,47.5195,47.494,47.494,33365.0
2017-07-25 14:00:00,55.88,55.9,55.87,55.87,33768.0,47.5025,47.5195,47.494,47.494,33768.0
2017-07-25 14:10:00,55.88,55.89,55.83,55.84,43863.0,47.5025,47.511,47.46,47.4685,43863.0
2017-07-25 14:20:00,55.85,55.89,55.84,55.87,41564.0,47.477,47.511,47.4685,47.494,41564.0
2017-07-25 14:30:00,55.87,55.89,55.82,55.82,64816.0,47.494,47.511,47.4515,47.4515,64816.0
2017-07-25 14:40:00,55.81,55.83,55.8,55.81,31957.0,47.443,47.46,47.4345,47.443,31957.0
2017-07-25 14:50:00,55.81,55.83,55.79,55.82,36626.0,47.443,47.46,47.426,47.4515,36626.0
2017-07-25 15:00:00,55.81,55.86,55.81,55.83,81877.0,47.443,47.4855,47.443,47.46,81877.0
2017-07-25 15:10:00,55.83,55.84,55.79,55.8,53312.0,47.46,47.4685,47.426,47.4345,53312.0
2017-07-25 15:20:00,55.8,55.8,55.71,55.73,57405.0,47.4345,47.4345,47.358,47.375,57405.0
2017-07-25 15:30:00,55.74,55.75,55.72,55.72,154990.0,47.3835,47.392,47.3665,47.3665,154990.0
2017-07-25 15:40:00,55.72,55.78,55.7,55.78,271351.0,47.3665,47.4175,47.3495,47.4175,271351.0
2017-07-25 15:50:00,55.77,55.81,55.77,55.79,691408.0,47.409,47.443,47.409,47.426,691408.0
2017-07-26 09:30:00,55.76,55.76,55.45,55.5,168367.0,47.4005,47.4005,47.137,47.1795,168367.0
2017-07-26 09:40:00,55.51,55.52,55.37,55.47,83228.0,47.188,47.1965,47.0689,47.154,83228.0
2017-07-26 09:50:00,55.48,55.54,55.47,55.51,67189.0,47.1625,47.2135,47.154,47.188,67189.0
2017-07-26 10:00:00,55.52,55.55,55.46,55.49,57180.0,47.1965,47.222,47.1455,47.171,57180.0
2017-07-26 10:10:00,55.5,55.53,55.47,55.52,95370.0,47.1795,47.205,47.154,47.1965,95370.0
2017-07-26 10:20:00,55.53,55.54,55.44,55.46,41231.0,47.205,47.2135,47.1285,47.1455,41231.0
2017-07-26 10:30:00,55.47,55.55,55.45,55.53,66047.0,47.154,47.222,47.137,47.205,66047.0
2017-07-26 10:40:00,55.53,55.53,55.44,55.45,69098.0,47.205,47.205,47.1285,47.137,69098.0
2017-07-26 10:50:00,55.45,55.46,55.4,55.44,132787.0,47.137,47.1455,47.0945,47.1285,132787.0
2017-07-26 11:00:00,55.44,55.47,55.4,55.47,63585.0,47.1285,47.154,47.0945,47.154,63585.0
2017-07-26 11:10:00,55.47,55.49,55.44,55.45,20648.0,47.154,47.171,47.1285,47.137,20648.0
2017-07-26 11:20:00,55.45,55.48,55.44,55.47,45521.0,47.137,47.1625,47.1285,47.154,45521.0
2017-07-26 11:30:00,55.46,55.5,55.44,55.49,42587.0,47.1455,47.1795,47.1285,47.171,42587.0
2017-07-26 11:40:00,55.48,55.52,55.46,55.47,36013.0,47.1625,47.1965,47.1455,47.154,36013.0
2017-07-26 11:50:00,55.47,55.48,55.39,55.41,338722.0,47.154,47.1625,47.0859,47.103,338722.0
2017-07-26 12:00:00,55.41,55.46,55.41,55.45,57246.0,47.103,47.1455,47.103,47.137,57246.0
2017-07-26 12:10:00,55.45,55.46,55.42,55.44,125252.0,47.137,47.1455,47.1115,47.1285,125252.0
2017-07-26 12:20:00,55.44,55.47,55.42,55.47,111031.0,47.1285,47.154,47.1115,47.154,111031.0
2017-07-26 12:30:00,55.47,55.5,55.45,55.5,28264.0,47.154,47.1795,47.137,47.1795,28264.0
2017-07-26 12:40:00,55.5,55.52,55.49,55.51,16471.0,47.1795,47.1965,47.171,47.188,16471.0
2017-07-26 12:50:00,55.5,55.5,55.46,55.47,26392.0,47.1795,47.1795,47.1455,47.154,26392.0
2017-07-26 13:00:00,55.47,55.48,55.42,55.42,38765.0,47.154,47.1625,47.1115,47.1115,38765.0
2017-07-26 13:10:00,55.43,55.44,55.41,55.42,17584.0,47.12,47.1285,47.103,47.1115,17584.0
2017-07-26 13:20:00,55.43,55.43,55.39,55.4,26400.0,47.12,47.12,47.0859,47.0945,26400.0
2017-07-26 13:30:00,55.4,55.42,55.38,55.39,116112.0,47.0945,47.1115,47.0774,47.0859,116112.0
2017-07-26 13:40:00,55.39,55.44,55.39,55.42,19834.0,47.0859,47.1285,47.0859,47.1115,19834.0
2017-07-26 13:50:00,55.43,55.43,55.38,55.4,28399.0,47.12,47.12,47.0774,47.0945,28399.0
2017-07-26 14:00:00,55.4,55.47,55.39,55.46,107268.0,47.0945,47.154,47.0859,47.1455,107268.0
2017-07-26 14:10:00,55.46,55.47,55.42,55.45,57245.0,47.1455,47.154,47.1115,47.137,57245.0
2017-07-26 14:20:00,55.45,55.51,55.43,55.5,38758.0,47.137,47.188,47.12,47.1795,38758.0
2017-07-26 14:30:00,55.5,55.51,55.45,55.46,41848.0,47.1795,47.188,47.137,47.1455,41848.0
2017-07-26 14:40:00,55.46,55.47,55.4,55.42,33239.0,47.1455,47.154,47.0945,47.1115,33239.0
2017-07-26 14:50:00,55.42,55.42,55.39,55.4,43244.0,47.1115,47.1115,47.0859,47.0945,43244.0
2017-07-26 15:00:00,55.4,55.45,55.37,55.45,42869.0,47.0945,47.137,47.0689,47.137,42869.0
2017-07-26 15:10:00,55.46,55.46,55.41,55.42,80523.0,47.1455,47.1455,47.103,47.1115,80523.0
2017-07-26 15:20:00,55.43,55.48,55.4,55.45,85942.0,47.12,47.1625,47.0945,47.137,85942.0
2017-07-26 15:30:00,55.45,55.46,55.43,55.45,206460.0,47.137,47.1455,47.12,47.137,206460.0
2017-07-26 15:40:00,55.44,55.45,55.39,55.39,306260.0,47.1285,47.137,47.0859,47.0859,306260.0
2017-07-26 15:50:00,55.38,55.44,55.38,55.44,510305.0,47.0774,47.1285,47.0774,47.1285,510305.0
2017-07-27 09:30:00,55.52,55.62,55.38,55.45,281596.0,47.1965,47.2815,47.0774,47.137,281596.0
2017-07-27 09:40:00,55.45,55.47,55.36,55.42,133185.0,47.137,47.154,47.0604,47.1115,133185.0
2017-07-27 09:50:00,55.42,55.44,55.35,55.38,91496.0,47.1115,47.1285,47.0519,47.0774,91496.0
2017-07-27 10:00:00,55.37,55.41,55.33,55.37,40705.0,47.0689,47.103,47.0349,47.0689,40705.0
2017-07-27 10:10:00,55.36,55.4,55.33,55.4,43785.0,47.0604,47.0945,47.0349,47.0945,43785.0
2017-07-27 10:20:00,55.4,55.48,55.37,55.42,36956.0,47.0945,47.1625,47.0689,47.1115,36956.0
2017-07-27 10:30:00,55.42,55.44,55.36,55.41,48967.0,47.1115,47.1285,47.0604,47.103,48967.0
2017-07-27 10:40:00,55.42,55.46,55.37,55.44,46654.0,47.1115,47.1455,47.0689,47.1285,46654.0
2017-07-27 10:50:00,55.44,55.46,55.38,55.44,48051.0,47.1285,47.1455,47.0774,47.1285,48051.0
2017-07-27 11:00:00,55.44,55.45,55.36,55.37,42188.0,47.1285,47.137,47.0604,47.0689,42188.0
2017-07-27 11:10:00,55.36,55.39,55.33,55.34,83960.0,47.0604,47.0859,47.0349,47.0434,83960.0
2017-07-27 11:20:00,55.33,55.34,55.3,55.32,67511.0,47.0349,47.0434,47.0094,47.0264,67511.0
2017-07-27 11:30:00,55.31,55.42,55.31,55.4,62552.0,47.0179,47.1115,47.0179,47.0945,62552.0
2017-07-27 11:40:00,55.4,55.41,55.35,55.4,26472.0,47.0945,47.103,47.0519,47.0945,26472.0
2017-07-27 11:50:00,55.4,55.46,55.4,55.45,84794.0,47.0945,47.1455,47.0945,47.137,84794.0
2017-07-27 12:00:00,55.45,55.46,55.4,55.43,81855.0,47.137,47.1455,47.0945,47.12,81855.0
2017-07-27 12:10:00,55.43,55.43,55.39,55.42,38781.0,47.12,47.12,47.0859,47.1115,38781.0
2017-07-27 12:20:00,55.41,55.44,55.41,55.44,11582.0,47.103,47.1285,47.103,47.1285,11582.0
2017-07-27 12:30:00,55.44,55.45,55.37,55.39,70500.0,47.1285,47.137,47.0689,47.0859,70500.0
2017-07-27 12:40:00,55.39,55.41,55.36,55.37,75247.0,47.0859,47.103,47.0604,47.0689,75247.0
2017-07-27 12:50:00,55.37,55.38,55.24,55.25,156319.0,47.0689,47.0774,46.9584,46.9669,156319.0
2017-07-27 13:00:00,55.25,55.27,55.21,55.23,86458.0,46.9669,46.9839,46.9329,46.9499,86458.0
2017-07-27 13:10:00,55.23,55.25,55.18,55.19,134430.0,46.9499,46.9669,46.9074,46.9159,134430.0
2017-07-27 13:20:00,55.18,55.2,55.04,55.09,242192.0,46.9074,46.9244,46.7884,46.8309,242192.0
2017-07-27 13:30:00,55.09,55.09,55.0,55.01,251535.0,46.8309,46.8309,46.7544,46.7629,251535.0
2017-07-27 13:40:00,55.01,55.18,55.0,55.17,96692.0,46.7629,46.9074,46.7544,46.8989,96692.0
2017-07-27 13:50:00,55.17,55.23,55.13,55.21,59218.0,46.8989,46.9499,46.8649,46.9329,59218.0
2017-07-27 14:00:00,55.2,55.28,55.19,55.27,64805.0,46.9244,46.9924,46.9159,46.9839,64805.0
2017-07-27 14:10:00,55.28,55.32,55.27,55.31,32502.0,46.9924,47.0264,46.9839,47.0179,32502.0
2017-07-27 14:20:00,55.32,55.32,55.24,55.28,37266.0,47.0264,47.0264,46.9584,46.9924,37266.0
2017-07-27 14:30:00,55.29,55.33,55.26,55.29,60231.0,47.0009,47.0349,46.9754,47.0009,60231.0
2017-07-27 14:40:00,55.29,55.29,55.18,55.2,37037.0,47.0009,47.0009,46.9074,46.9244,37037.0
2017-07-27 14:50:00,55.2,55.25,55.18,55.25,41980.0,46.9244,46.9669,46.9074,46.9669,41980.0
2017-07-27 15:00:00,55.25,55.25,55.18,55.19,40126.0,46.9669,46.9669,46.9074,46.9159,40126.0
2017-07-27 15:10:00,55.18,55.24,55.17,55.18,65685.0,46.9074,46.9584,46.8989,46.9074,65685.0
2017-07-27 15:20:00,55.17,55.22,55.17,55.21,72842.0,46.8989,46.9414,46.8989,46.9329,72842.0
2017-07-27 15:30:00,55.21,55.27,55.2,55.23,150428.0,46.9329,46.9839,46.9244,46.9499,150428.0
2017-07-27 15:40:00,55.23,55.25,55.16,55.21,92972.0,46.9499,46.9669,46.8904,46.9329,92972.0
2017-07-27 15:50:00,55.22,55.28,55.21,55.27,457198.0,46.9414,46.9924,46.9329,46.9839,457198.0
2017-07-28 09:30:00,55.31,55.48,55.31,55.39,297213.0,47.0179,47.1625,47.0179,47.0859,297213.0
2017-07-28 09:40:00,55.39,55.39,55.25,55.3,96732.0,47.0859,47.0859,46.9669,47.0094,96732.0
2017-07-28 09:50:00,55.3,55.32,55.18,55.25,138605.0,47.0094,47.0264,46.9074,46.9669,138605.0
2017-07-28 10:00:00,55.23,55.27,55.12,55.18,164395.0,46.9499,46.9839,46.8564,46.9074,164395.0
2017-07-28 10:10:00,55.17,55.2,55.12,55.16,66808.0,46.8989,46.9244,46.8564,46.8904,66808.0
2017-07-28 10:20:00,55.15,55.2,55.11,55.19,75680.0,46.8819,46.9244,46.8479,46.9159,75680.0
2017-07-28 10:30:00,55.19,55.26,55.1,55.1,197831.0,46.9159,46.9754,46.8394,46.8394,197831.0
2017-07-28 10:40:00,55.09,55.15,55.08,55.1,223692.0,46.8309,46.8819,46.8224,46.8394,223692.0
2017-07-28 10:50:00,55.11,55.11,55.03,55.08,218487.0,46.8479,46.8479,46.7799,46.8224,218487.0
2017-07-28 11:00:00,55.08,55.13,55.0,55.03,278575.0,46.8224,46.8649,46.7544,46.7799,278575.0
2017-07-28 11:10:00,55.03,55.05,54.98,55.04,108185.0,46.7799,46.7969,46.7374,46.7884,108185.0
2017-07-28 11:20:00,55.04,55.04,54.9,54.91,60587.0,46.7884,46.7884,46.6694,46.6779,60587.0
2017-07-28 11:30:00,54.91,54.98,54.9,54.97,74901.0,46.6779,46.7374,46.6694,46.7289,74901.0
2017-07-28 11:40:00,54.98,55.0,54.93,54.97,57318.0,46.7374,46.7544,46.6949,46.7289,57318.0
2017-07-28 11:50:00,54.97,54.97,54.92,54.93,24998.0,46.7289,46.7289,46.6864,46.6949,24998.0
2017-07-28 12:00:00,54.93,54.95,54.91,54.92,56374.0,46.6949,46.7119,46.6779,46.6864,56374.0
2017-07-28 12:10:00,54.91,54.92,54.88,54.9,33131.0,46.6779,46.6864,46.6524,46.6694,33131.0
2017-07-28 12:20:00,54.91,54.91,54.86,54.89,29570.0,46.6779,46.6779,46.6354,46.6609,29570.0
2017-07-28 12:30:00,54.89,54.93,54.88,54.9,41192.0,46.6609,46.6949,46.6524,46.6694,41192.0
2017-07-28 12:40:00,54.91,54.91,54.85,54.87,37619.0,46.6779,46.6779,46.6269,46.6439,37619.0
2017-07-28 12:50:00,54.87,54.89,54.86,54.88,87318.0,46.6439,46.6609,46.6354,46.6524,87318.0
2017-07-28 13:00:00,54.88,54.92,54.87,54.89,61423.0,46.6524,46.6864,46.6439,46.6609,61423.0
2017-07-28 13:10:00,54.89,54.92,54.86,54.86,108666.0,46.6609,46.6864,46.6354,46.6354,108666.0
2017-07-28 13:20:00,54.86,54.92,54.86,54.91,44570.0,46.6354,46.6864,46.6354,46.6779,44570.0
2017-07-28 13:30:00,54.91,54.94,54.89,54.94,23662.0,46.6779,46.7034,46.6609,46.7034,23662.0
2017-07-28 13:40:00,54.93,54.94,54.89,54.91,27795.0,46.6949,46.7034,46.6609,46.6779,27795.0
2017-07-28 13:50:00,54.91,54.91,54.86,54.87,22365.0,46.6779,46.6779,46.6354,46.6439,22365.0
2017-07-28 14:00:00,54.88,54.91,54.87,54.9,29969.0,46.6524,46.6779,46.6439,46.6694,29969.0
2017-07-28 14:10:00,54.9,54.91,54.88,54.9,70008.0,46.6694,46.6779,46.6524,46.6694,70008.0
2017-07-28 14:20:00,54.89,54.98,54.89,54.97,39882.0,46.6609,46.7374,46.6609,46.7289,39882.0
2017-07-28 14:30:00,54.97,55.01,54.97,54.98,32251.0,46.7289,46.7629,46.7289,46.7374,32251.0
2017-07-28 14:40:00,54.98,54.99,54.95,54.97,31886.0,46.7374,46.7459,46.7119,46.7289,31886.0
2017-07-28 14:50:00,54.97,55.0,54.96,54.97,50072.0,46.7289,46.7544,46.7204,46.7289,50072.0
2017-07-28 15:00:00,54.97,55.03,54.97,55.03,129403.0,46.7289,46.7799,46.7289,46.7799,129403.0
2017-07-28 15:10:00,55.03,55.05,55.01,55.04,102902.0,46.7799,46.7969,46.7629,46.7884,102902.0
2017-07-28 15:20:00,55.04,55.04,54.99,55.0,132186.0,46.7884,46.7884,46.7459,46.7544,132186.0
2017-07-28 15:30:00,55.0,55.02,54.99,55.0,179754.0,46.7544,46.7714,46.7459,46.7544,179754.0
2017-07-28 15:40:00,55.01,55.07,55.0,55.06,223121.0,46.7629,46.8139,46.7544,46.8054,223121.0
2017-07-28 15:50:00,55.06,55.07,55.04,55.05,458998.0,46.8054,46.8139,46.7884,46.7969,458998.0
2017-07-31 09:30:00,55.18,55.25,55.08,55.14,170925.0,46.9074,46.9669,46.8224,46.8734,170925.0
2017-07-31 09:40:00,55.14,55.15,55.05,55.05,176278.0,46.8734,46.8819,46.7969,46.7969,176278.0
2017-07-31 09:50:00,55.05,55.09,54.95,54.96,68410.0,46.7969,46.8309,46.7119,46.7204,68410.0
2017-07-31 10:00:00,54.96,54.99,54.88,54.93,35355.0,46.7204,46.7459,46.6524,46.6949,35355.0
2017-07-31 10:10:00,54.92,54.99,54.87,54.89,714430.0,46.6864,46.7459,46.6439,46.6609,714430.0
2017-07-31 10:20:00,54.89,54.93,54.87,54.91,48208.0,46.6609,46.6949,46.6439,46.6779,48208.0
2017-07-31 10:30:00,54.92,54.94,54.9,54.94,224632.0,46.6864,46.7034,46.6694,46.7034,224632.0
2017-07-31 10:40:00,54.94,54.94,54.88,54.9,62378.0,46.7034,46.7034,46.6524,46.6694,62378.0
2017-07-31 10:50:00,54.89,54.9,54.81,54.86,53627.0,46.6609,46.6694,46.5929,46.6354,53627.0
2017-07-31 11:00:00,54.86,54.88,54.8,54.84,94276.0,46.6354,46.6524,46.5844,46.6184,94276.0
2017-07-31 11:10:00,54.84,54.93,54.83,54.92,157050.0,46.6184,46.6949,46.6099,46.6864,157050.0
2017-07-31 11:20:00,54.92,54.94,54.89,54.91,30594.0,46.6864,46.7034,46.6609,46.6779,30594.0
2017-07-31 11:30:00,54.92,54.92,54.87,54.9,24899.0,46.6864,46.6864,46.6439,46.6694,24899.0
2017-07-31 11:40:00,54.9,54.92,54.88,54.88,28272.0,46.6694,46.6864,46.6524,46.6524,28272.0
2017-07-31 11:50:00,54.88,54.88,54.84,54.86,53691.0,46.6524,46.6524,46.6184,46.6354,53691.0
2017-07-31 12:00:00,54.85,54.86,54.81,54.83,28090.0,46.6269,46.6354,46.5929,46.6099,28090.0
2017-07-31 12:10:00,54.83,54.85,54.79,54.8,38981.0,46.6099,46.6269,46.5759,46.5844,38981.0
2017-07-31 12:20:00,54.79,54.81,54.79,54.8,45856.0,46.5759,46.5929,46.5759,46.5844,45856.0
2017-07-31 12:30:00,54.8,54.8,54.77,54.77,15425.0,46.5844,46.5844,46.5589,46.5589,15425.0
2017-07-31 12:40:00,54.77,54.78,54.73,54.75,53547.0,46.5589,46.5674,46.5249,46.5419,53547.0
2017-07-31 12:50:00,54.75,54.81,54.75,54.81,37225.0,46.5419,46.5929,46.5419,46.5929,37225.0
2017-07-31 13:00:00,54.81,54.83,54.76,54.77,33984.0,46.5929,46.6099,46.5504,46.5589,33984.0
2017-07-31 13:10:00,54.76,54.77,54.73,54.76,28853.0,46.5504,46.5589,46.5249,46.5504,28853.0
2017-07-31 13:20:00,54.76,54.78,54.74,54.78,25739.0,46.5504,46.5674,46.5334,46.5674,25739.0
2017-07-31 13:30:00,54.78,54.83,54.78,54.81,25926.0,46.5674,46.6099,46.5674,46.5929,25926.0
2017-07-31 13:40:00,54.82,54.84,54.8,54.84,31960.0,46.6014,46.6184,46.5844,46.6184,31960.0
2017-07-31 13:50:00,54.84,54.85,54.8,54.8,49162.0,46.6184,46.6269,46.5844,46.5844,49162.0
2017-07-31 14:00:00,54.8,54.82,54.78,54.8,47893.0,46.5844,46.6014,46.5674,46.5844,47893.0
2017-07-31 14:10:00,54.79,54.8,54.77,54.79,34797.0,46.5759,46.5844,46.5589,46.5759,34797.0
2017-07-31 14:20:00,54.79,54.81,54.78,54.8,43147.0,46.5759,46.5929,46.5674,46.5844,43147.0
2017-07-31 14:30:00,54.81,54.82,54.73,54.73,70790.0,46.5929,46.6014,46.5249,46.5249,70790.0
2017-07-31 14:40:00,54.74,54.75,54.7,54.73,42779.0,46.5334,46.5419,46.4994,46.5249,42779.0
2017-07-31 14:50:00,54.73,54.74,54.69,54.71,62540.0,46.5249,46.5334,46.4909,46.5079,62540.0
2017-07-31 15:00:00,54.71,54.73,54.69,54.71,91637.0,46.5079,46.5249,46.4909,46.5079,91637.0
2017-07-31 15:10:00,54.71,54.73,54.7,54.7,62997.0,46.5079,46.5249,46.4994,46.4994,62997.0
2017-07-31 15:20:00,54.7,54.73,54.67,54.7,94540.0,46.4994,46.5249,46.4739,46.4994,94540.0
2017-07-31 15:30:00,54.7,54.72,54.67,54.69,149808.0,46.4994,46.5164,46.4739,46.4909,149808.0
2017-07-31 15:40:00,54.69,54.73,54.68,54.7,212756.0,46.4909,46.5249,46.4824,46.4994,212756.0
2017-07-31 15:50:00,54.71,54.74,54.6,54.63,934370.0,46.5079,46.5334,46.4144,46.4399,934370.0
2017-08-01 09:30:00,54.87,54.87,54.53,54.55,478060.0,46.6439,46.6439,46.3549,46.3719,478060.0
2017-08-01 09:40:00,54.55,54.64,54.55,54.55,221969.0,46.3719,46.4484,46.3719,46.3719,221969.0
2017-08-01 09:50:00,54.56,54.6,54.46,54.59,317463.0,46.3804,46.4144,46.2954,46.4059,317463.0
2017-08-01 10:00:00,54.59,54.65,54.58,54.63,163903.0,46.4059,46.4569,46.3974,46.4399,163903.0
2017-08-01 10:10:00,54.63,54.67,54.6,54.63,144734.0,46.4399,46.4739,46.4144,46.4399,144734.0
2017-08-01 10:20:00,54.64,54.66,54.59,54.65,146387.0,46.4484,46.4654,46.4059,46.4569,146387.0
2017-08-01 10:30:00,54.65,54.66,54.61,54.62,243105.0,46.4569,46.4654,46.4229,46.4314,243105.0
2017-08-01 10:40:00,54.63,54.63,54.56,54.62,155099.0,46.4399,46.4399,46.3804,46.4314,155099.0
2017-08-01 10:50:00,54.62,54.64,54.6,54.61,113360.0,46.4314,46.4484,46.4144,46.4229,113360.0
2017-08-01 11:00:00,54.62,54.62,54.53,54.58,79116.0,46.4314,46.4314,46.3549,46.3974,79116.0
2017-08-01 11:10:00,54.58,54.58,54.47,54.48,213023.0,46.3974,46.3974,46.3039,46.3124,213023.0
2017-08-01 11:20:00,54.46,54.48,54.41,54.42,196517.0,46.2954,46.3124,46.2529,46.2614,196517.0
2017-08-01 11:30:00,54.43,54.48,54.42,54.45,166642.0,46.2699,46.3124,46.2614,46.2869,166642.0
2017-08-01 11:40:00,54.45,54.5,54.44,54.47,118800.0,46.2869,46.3294,46.2784,46.3039,118800.0
2017-08-01 11:50:00,54.47,54.57,54.46,54.57,53038.0,46.3039,46.3889,46.2954,46.3889,53038.0
2017-08-01 12:00:00,54.57,54.59,54.54,54.56,68467.0,46.3889,46.4059,46.3634,46.3804,68467.0
2017-08-01 12:10:00,54.55,54.56,54.49,54.55,1020335.0,46.3719,46.3804,46.3209,46.3719,1020335.0
2017-08-01 12:20:00,54.56,54.58,54.54,54.55,210477.0,46.3804,46.3974,46.3634,46.3719,210477.0
2017-08-01 12:30:00,54.56,54.58,54.55,54.58,103104.0,46.3804,46.3974,46.3719,46.3974,103104.0
2017-08-01 12:40:00,54.57,54.6,54.56,54.59,202173.0,46.3889,46.4144,46.3804,46.4059,202173.0
2017-08-01 12:50:00,54.59,54.6,54.56,54.58,144456.0,46.4059,46.4144,46.3804,46.3974,144456.0
2017-08-01 13:00:00,54.58,54.61,54.57,54.61,109432.0,46.3974,46.4229,46.3889,46.4229,109432.0
2017-08-01 13:10:00,54.62,54.63,54.6,54.62,68522.0,46.4314,46.4399,46.4144,46.4314,68522.0
2017-08-01 13:20:00,54.63,54.65,54.59,54.61,138814.0,46.4399,46.4569,46.4059,46.4229,138814.0
2017-08-01 13:30:00,54.61,54.62,54.58,54.6,102155.0,46.4229,46.4314,46.3974,46.4144,102155.0
2017-08-01 13:40:00,54.6,54.62,54.56,54.58,104534.0,46.4144,46.4314,46.3804,46.3974,104534.0
2017-08-01 13:50:00,54.58,54.6,54.56,54.59,126643.0,46.3974,46.4144,46.3804,46.4059,126643.0
2017-08-01 14:00:00,54.6,54.61,54.54,54.55,99270.0,46.4144,46.4229,46.3634,46.3719,99270.0
2017-08-01 14:10:00,54.55,54.57,54.53,54.56,68910.0,46.3719,46.3889,46.3549,46.3804,68910.0
2017-08-01 14:20:00,54.56,54.62,54.56,54.6,73825.0,46.3804,46.4314,46.3804,46.4144,73825.0
2017-08-01 14:30:00,54.61,54.64,54.6,54.62,165173.0,46.4229,46.4484,46.4144,46.4314,165173.0
2017-08-01 14:40:00,54.62,54.67,54.61,54.65,65435.0,46.4314,46.4739,46.4229,46.4569,65435.0
2017-08-01 14:50:00,54.65,54.7,54.64,54.68,84448.0,46.4569,46.4994,46.4484,46.4824,84448.0
2017-08-01 15:00:00,54.68,54.69,54.65,54.66,109003.0,46.4824,46.4909,46.4569,46.4654,109003.0
2017-08-01 15:10:00,54.66,54.7,54.66,54.69,134131.0,46.4654,46.4994,46.4654,46.4909,134131.0
2017-08-01 15:20:00,54.68,54.69,54.66,54.69,167709.0,46.4824,46.4909,46.4654,46.4909,167709.0
2017-08-01 15:30:00,54.69,54.72,54.67,54.72,277726.0,46.4909,46.5164,46.4739,46.5164,277726.0
2017-08-01 15:40:00,54.72,54.75,54.71,54.73,638416.0,46.5164,46.5419,46.5079,46.5249,638416.0
2017-08-01 15:50:00,54.73,54.74,54.66,54.67,1478017.0,46.5249,46.5334,46.4654,46.4739,1478017.0
2017-08-02 09:30:00,54.52,54.6,54.47,54.58,221182.0,46.3464,46.4144,46.3039,46.3974,221182.0
2017-08-02 09:40:00,54.58,54.58,54.49,54.55,144618.0,46.3974,46.3974,46.3209,46.3719,144618.0
2017-08-02 09:50:00,54.55,54.66,54.55,54.6,151075.0,46.3719,46.4654,46.3719,46.4144,151075.0
2017-08-02 10:00:00,54.6,54.63,54.57,54.59,51212.0,46.4144,46.4399,46.3889,46.4059,51212.0
2017-08-02 10:10:00,54.59,54.6,54.44,54.45,59401.0,46.4059,46.4144,46.2784,46.2869,59401.0
2017-08-02 10:20:00,54.46,54.47,54.35,54.36,54911.0,46.2954,46.3039,46.2019,46.2104,54911.0
2017-08-02 10:30:00,54.36,54.37,54.31,54.37,165406.0,46.2104,46.2189,46.1679,46.2189,165406.0
2017-08-02 10:40:00,54.37,54.37,54.28,54.29,92743.0,46.2189,46.2189,46.1424,46.1509,92743.0
2017-08-02 10:50:00,54.3,54.37,54.29,54.34,69112.0,46.1594,46.2189,46.1509,46.1934,69112.0
2017-08-02 11:00:00,54.34,54.51,54.34,54.5,106374.0,46.1934,46.3379,46.1934,46.3294,106374.0
2017-08-02 11:10:00,54.49,54.58,54.48,54.56,64368.0,46.3209,46.3974,46.3124,46.3804,64368.0
2017-08-02 11:20:00,54.56,54.63,54.55,54.63,33735.0,46.3804,46.4399,46.3719,46.4399,33735.0
2017-08-02 11:30:00,54.63,54.64,54.59,54.62,54213.0,46.4399,46.4484,46.4059,46.4314,54213.0
2017-08-02 11:40:00,54.62,54.67,54.61,54.65,37368.0,46.4314,46.4739,46.4229,46.4569,37368.0
2017-08-02 11:50:00,54.64,54.65,54.62,54.65,57747.0,46.4484,46.4569,46.4314,46.4569,57747.0
2017-08-02 12:00:00,54.64,54.65,54.61,54.62,36770.0,46.4484,46.4569,46.4229,46.4314,36770.0
2017-08-02 12:10:00,54.62,54.66,54.62,54.64,18735.0,46.4314,46.4654,46.4314,46.4484,18735.0
2017-08-02 12:20:00,54.65,54.66,54.59,54.59,50853.0,46.4569,46.4654,46.4059,46.4059,50853.0
2017-08-02 12:30:00,54.59,54.61,54.57,54.57,57459.0,46.4059,46.4229,46.3889,46.3889,57459.0
2017-08-02 12:40:00,54.57,54.62,54.56,54.61,65803.0,46.3889,46.4314,46.3804,46.4229,65803.0
2017-08-02 12:50:00,54.61,54.62,54.59,54.6,32948.0,46.4229,46.4314,46.4059,46.4144,32948.0
2017-08-02 13:00:00,54.6,54.65,54.58,54.65,39415.0,46.4144,46.4569,46.3974,46.4569,39415.0
2017-08-02 13:10:00,54.65,54.66,54.62,54.64,17457.0,46.4569,46.4654,46.4314,46.4484,17457.0
2017-08-02 13:20:00,54.64,54.69,54.63,54.68,44235.0,46.4484,46.4909,46.4399,46.4824,44235.0
2017-08-02 13:30:00,54.67,54.7,54.66,54.69,42247.0,46.4739,46.4994,46.4654,46.4909,42247.0
2017-08-02 13:40:00,54.69,54.71,54.65,54.65,82949.0,46.4909,46.5079,46.4569,46.4569,82949.0
2017-08-02 13:50:00,54.65,54.68,54.64,54.66,80538.0,46.4569,46.4824,46.4484,46.4654,80538.0
2017-08-02 14:00:00,54.67,54.75,54.66,54.75,51015.0,46.4739,46.5419,46.4654,46.5419,51015.0
2017-08-02 14:10:00,54.74,54.75,54.69,54.69,30466.0,46.5334,46.5419,46.4909,46.4909,30466.0
2017-08-02 14:20:00,54.69,54.75,54.68,54.72,60626.0,46.4909,46.5419,46.4824,46.5164,60626.0
2017-08-02 14:30:00,54.72,54.77,54.71,54.76,42523.0,46.5164,46.5589,46.5079,46.5504,42523.0
2017-08-02 14:40:00,54.75,54.77,54.75,54.77,27584.0,46.5419,46.5589,46.5419,46.5589,27584.0
2017-08-02 14:50:00,54.77,54.8,54.76,54.79,48887.0,46.5589,46.5844,46.5504,46.5759,48887.0
2017-08-02 15:00:00,54.78,54.81,54.76,54.77,60560.0,46.5674,46.5929,46.5504,46.5589,60560.0
2017-08-02 15:10:00,54.77,54.79,54.74,54.75,23513.0,46.5589,46.5759,46.5334,46.5419,23513.0
2017-08-02 15:20:00,54.74,54.75,54.69,54.7,87016.0,46.5334,46.5419,46.4909,46.4994,87016.0
2017-08-02 15:30:00,54.69,54.7,54.67,54.69,83801.0,46.4909,46.4994,46.4739,46.4909,83801.0
2017-08-02 15:40:00,54.69,54.74,54.68,54.73,109069.0,46.4909,46.5334,46.4824,46.5249,109069.0
2017-08-02 15:50:00,54.73,54.75,54.7,54.73,527618.0,46.5249,46.5419,46.4994,46.5249,527618.0
2017-08-03 09:30:00,54.91,54.91,54.68,54.75,206679.0,46.6779,46.6779,46.4824,46.5419,206679.0
2017-08-03 09:40:00,54.75,54.78,54.65,54.67,207019.0,46.5419,46.5674,46.4569,46.4739,207019.0
2017-08-03 09:50:00,54.67,54.67,54.56,54.58,69459.0,46.4739,46.4739,46.3804,46.3974,69459.0
2017-08-03 10:00:00,54.58,54.64,54.58,54.64,54589.0,46.3974,46.4484,46.3974,46.4484,54589.0
2017-08-03 10:10:00,54.65,54.67,54.55,54.58,55352.0,46.4569,46.4739,46.3719,46.3974,55352.0
2017-08-03 10:20:00,54.58,54.62,54.58,54.62,52235.0,46.3974,46.4314,46.3974,46.4314,52235.0
2017-08-03 10:30:00,54.62,54.66,54.61,54.62,49626.0,46.4314,46.4654,46.4229,46.4314,49626.0
2017-08-03 10:40:00,54.62,54.63,54.56,54.62,66602.0,46.4314,46.4399,46.3804,46.4314,66602.0
2017-08-03 10:50:00,54.62,54.62,54.57,54.58,39009.0,46.4314,46.4314,46.3889,46.3974,39009.0
2017-08-03 11:00:00,54.57,54.6,54.56,54.57,31792.0,46.3889,46.4144,46.3804,46.3889,31792.0
2017-08-03 11:10:00,54.56,54.58,54.51,54.57,38687.0,46.3804,46.3974,46.3379,46.3889,38687.0
2017-08-03 11:20:00,54.57,54.57,54.48,54.48,212792.0,46.3889,46.3889,46.3124,46.3124,212792.0
2017-08-03 11:30:00,54.48,54.5,54.44,54.44,124601.0,46.3124,46.3294,46.2784,46.2784,124601.0
2017-08-03 11:40:00,54.44,54.47,54.42,54.45,58283.0,46.2784,46.3039,46.2614,46.2869,58283.0
2017-08-03 11:50:00,54.45,54.47,54.42,54.43,42100.0,46.2869,46.3039,46.2614,46.2699,42100.0
2017-08-03 12:00:00,54.42,54.43,54.4,54.41,25835.0,46.2614,46.2699,46.2444,46.2529,25835.0
2017-08-03 12:10:00,54.4,54.4,54.37,54.39,25830.0,46.2444,46.2444,46.2189,46.2359,25830.0
2017-08-03 12:20:00,54.39,54.42,54.37,54.41,46031.0,46.2359,46.2614,46.2189,46.2529,46031.0
2017-08-03 12:30:00,54.41,54.44,54.41,54.41,24811.0,46.2529,46.2784,46.2529,46.2529,24811.0
2017-08-03 12:40:00,54.41,54.42,54.39,54.4,29879.0,46.2529,46.2614,46.2359,46.2444,29879.0
2017-08-03 12:50:00,54.4,54.41,54.38,54.39,63758.0,46.2444,46.2529,46.2274,46.2359,63758.0
2017-08-03 13:00:00,54.4,54.43,54.39,54.4,18032.0,46.2444,46.2699,46.2359,46.2444,18032.0
2017-08-03 13:10:00,54.39,54.41,54.36,54.36,47646.0,46.2359,46.2529,46.2104,46.2104,47646.0
2017-08-03 13:20:00,54.36,54.38,54.34,54.36,33533.0,46.2104,46.2274,46.1934,46.2104,33533.0
2017-08-03 13:30:00,54.36,54.4,54.35,54.39,74330.0,46.2104,46.2444,46.2019,46.2359,74330.0
2017-08-03 13:40:00,54.39,54.4,54.37,54.38,53005.0,46.2359,46.2444,46.2189,46.2274,53005.0
2017-08-03 13:50:00,54.38,54.42,54.38,54.4,77940.0,46.2274,46.2614,46.2274,46.2444,77940.0
2017-08-03 14:00:00,54.41,54.42,54.4,54.41,36841.0,46.2529,46.2614,46.2444,46.2529,36841.0
2017-08-03 14:10:00,54.4,54.41,54.39,54.4,31268.0,46.2444,46.2529,46.2359,46.2444,31268.0
2017-08-03 14:20:00,54.4,54.44,54.38,54.43,63599.0,46.2444,46.2784,46.2274,46.2699,63599.0
2017-08-03 14:30:00,54.42,54.45,54.39,54.4,33571.0,46.2614,46.2869,46.2359,46.2444,33571.0
2017-08-03 14:40:00,54.39,54.41,54.38,54.38,24679.0,46.2359,46.2529,46.2274,46.2274,24679.0
2017-08-03 14:50:00,54.39,54.39,54.31,54.33,31131.0,46.2359,46.2359,46.1679,46.1849,31131.0
2017-08-03 15:00:00,54.33,54.34,54.31,54.33,37348.0,46.1849,46.1934,46.1679,46.1849,37348.0
2017-08-03 15:10:00,54.33,54.35,54.31,54.34,146651.0,46.1849,46.2019,46.1679,46.1934,146651.0
2017-08-03 15:20:00,54.34,54.35,54.32,54.33,50635.0,46.1934,46.2019,46.1764,46.1849,50635.0
2017-08-03 15:30:00,54.33,54.33,54.26,54.28,271345.0,46.1849,46.1849,46.1254,46.1424,271345.0
2017-08-03 15:40:00,54.29,54.33,54.26,54.3,316074.0,46.1509,46.1849,46.1254,46.1594,316074.0
2017-08-03 15:50:00,54.3,54.35,54.3,54.35,436012.0,46.1594,46.2019,46.1594,46.2019,436012.0
2017-08-04 09:30:00,54.48,54.54,54.45,54.51,205529.0,46.3124,46.3634,46.2869,46.3379,205529.0
2017-08-04 09:40:00,54.51,54.6,54.51,54.55,80829.0,46.3379,46.4144,46.3379,46.3719,80829.0
2017-08-04 09:50:00,54.55,54.58,54.52,54.56,34260.0,46.3719,46.3974,46.3464,46.3804,34260.0
2017-08-04 10:00:00,54.56,54.56,54.48,54.48,148300.0,46.3804,46.3804,46.3124,46.3124,148300.0
2017-08-04 10:10:00,54.49,54.51,54.47,54.5,36512.0,46.3209,46.3379,46.3039,46.3294,36512.0
2017-08-04 10:20:00,54.5,54.53,54.48,54.52,30902.0,46.3294,46.3549,46.3124,46.3464,30902.0
2017-08-04 10:30:00,54.53,54.57,54.51,54.54,49240.0,46.3549,46.3889,46.3379,46.3634,49240.0
2017-08-04 10:40:00,54.53,54.6,54.53,54.6,30719.0,46.3549,46.4144,46.3549,46.4144,30719.0
2017-08-04 10:50:00,54.61,54.63,54.55,54.58,52392.0,46.4229,46.4399,46.3719,46.3974,52392.0
2017-08-04 11:00:00,54.57,54.58,54.54,54.57,111510.0,46.3889,46.3974,46.3634,46.3889,111510.0
2017-08-04 11:10:00,54.59,54.61,54.56,54.59,102511.0,46.4059,46.4229,46.3804,46.4059,102511.0
2017-08-04 11:20:00,54.6,54.6,54.52,54.54,70411.0,46.4144,46.4144,46.3464,46.3634,70411.0
2017-08-04 11:30:00,54.54,54.59,54.53,54.59,96092.0,46.3634,46.4059,46.3549,46.4059,96092.0
2017-08-04 11:40:00,54.59,54.63,54.58,54.63,23909.0,46.4059,46.4399,46.3974,46.4399,23909.0
2017-08-04 11:50:00,54.63,54.63,54.56,54.57,40308.0,46.4399,46.4399,46.3804,46.3889,40308.0
2017-08-04 12:00:00,54.58,54.58,54.54,54.56,16361.0,46.3974,46.3974,46.3634,46.3804,16361.0
2017-08-04 12:10:00,54.56,54.57,54.54,54.57,15130.0,46.3804,46.3889,46.3634,46.3889,15130.0
2017-08-04 12:20:00,54.57,54.58,54.56,54.56,17992.0,46.3889,46.3974,46.3804,46.3804,17992.0
2017-08-04 12:30:00,54.57,54.61,54.56,54.61,27425.0,46.3889,46.4229,46.3804,46.4229,27425.0
2017-08-04 12:40:00,54.61,54.64,54.6,54.63,23214.0,46.4229,46.4484,46.4144,46.4399,23214.0
2017-08-04 12:50:00,54.63,54.63,54.58,54.59,12975.0,46.4399,46.4399,46.3974,46.4059,12975.0
2017-08-04 13:00:00,54.59,54.63,54.58,54.63,23246.0,46.4059,46.4399,46.3974,46.4399,23246.0
2017-08-04 13:10:00,54.62,54.63,54.6,54.6,7735.0,46.4314,46.4399,46.4144,46.4144,7735.0
2017-08-04 13:20:00,54.59,54.62,54.58,54.62,27945.0,46.4059,46.4314,46.3974,46.4314,27945.0
2017-08-04 13:30:00,54.61,54.62,54.6,54.62,15876.0,46.4229,46.4314,46.4144,46.4314,15876.0
2017-08-04 13:40:00,54.61,54.62,54.59,54.61,21033.0,46.4229,46.4314,46.4059,46.4229,21033.0
2017-08-04 13:50:00,54.61,54.61,54.57,54.58,22846.0,46.4229,46.4229,46.3889,46.3974,22846.0
2017-08-04 14:00:00,54.58,54.58,54.55,54.55,17193.0,46.3974,46.3974,46.3719,46.3719,17193.0
2017-08-04 14:10:00,54.55,54.6,54.54,54.58,32750.0,46.3719,46.4144,46.3634,46.3974,32750.0
2017-08-04 14:20:00,54.59,54.61,54.58,54.6,52538.0,46.4059,46.4229,46.3974,46.4144,52538.0
2017-08-04 14:30:00,54.59,54.61,54.58,54.6,27365.0,46.4059,46.4229,46.3974,46.4144,27365.0
2017-08-04 14:40:00,54.6,54.61,54.56,54.57,15606.0,46.4144,46.4229,46.3804,46.3889,15606.0
2017-08-04 14:50:00,54.57,54.59,54.56,54.57,21894.0,46.3889,46.4059,46.3804,46.3889,21894.0
2017-08-04 15:00:00,54.56,54.58,54.56,54.57,33181.0,46.3804,46.3974,46.3804,46.3889,33181.0
2017-08-04 15:10:00,54.58,54.61,54.57,54.59,21409.0,46.3974,46.4229,46.3889,46.4059,21409.0
2017-08-04 15:20:00,54.59,54.59,54.57,54.57,55908.0,46.4059,46.4059,46.3889,46.3889,55908.0
2017-08-04 15:30:00,54.57,54.59,54.54,54.55,144437.0,46.3889,46.4059,46.3634,46.3719,144437.0
2017-08-04 15:40:00,54.55,54.6,54.54,54.57,108844.0,46.3719,46.4144,46.3634,46.3889,108844.0
2017-08-04 15:50:00,54.57,54.62,54.56,54.59,476642.0,46.3889,46.4314,46.3804,46.4059,476642.0
2017-08-07 09:30:00,54.66,54.81,54.66,54.75,258484.0,46.4654,46.5929,46.4654,46.5419,258484.0
2017-08-07 09:40:00,54.74,54.77,54.66,54.71,65865.0,46.5334,46.5589,46.4654,46.5079,65865.0
2017-08-07 09:50:00,54.71,54.71,54.64,54.66,42936.0,46.5079,46.5079,46.4484,46.4654,42936.0
2017-08-07 10:00:00,54.65,54.67,54.59,54.6,44159.0,46.4569,46.4739,46.4059,46.4144,44159.0
2017-08-07 10:10:00,54.6,54.65,54.58,54.59,150726.0,46.4144,46.4569,46.3974,46.4059,150726.0
2017-08-07 10:20:00,54.6,54.6,54.57,54.6,33738.0,46.4144,46.4144,46.3889,46.4144,33738.0
2017-08-07 10:30:00,54.61,54.65,54.6,54.63,20652.0,46.4229,46.4569,46.4144,46.4399,20652.0
2017-08-07 10:40:00,54.64,54.65,54.61,54.63,36059.0,46.4484,46.4569,46.4229,46.4399,36059.0
2017-08-07 10:50:00,54.62,54.64,54.61,54.62,60558.0,46.4314,46.4484,46.4229,46.4314,60558.0
2017-08-07 11:00:00,54.62,54.63,54.6,54.63,24850.0,46.4314,46.4399,46.4144,46.4399,24850.0
2017-08-07 11:10:00,54.64,54.66,54.63,54.64,22758.0,46.4484,46.4654,46.4399,46.4484,22758.0
2017-08-07 11:20:00,54.64,54.67,54.62,54.63,23253.0,46.4484,46.4739,46.4314,46.4399,23253.0
2017-08-07 11:30:00,54.62,54.66,54.6,54.66,31971.0,46.4314,46.4654,46.4144,46.4654,31971.0
2017-08-07 11:40:00,54.66,54.67,54.64,54.66,13651.0,46.4654,46.4739,46.4484,46.4654,13651.0
2017-08-07 11:50:00,54.66,54.68,54.64,54.66,16038.0,46.4654,46.4824,46.4484,46.4654,16038.0
2017-08-07 12:00:00,54.65,54.68,54.64,54.67,11055.0,46.4569,46.4824,46.4484,46.4739,11055.0
2017-08-07 12:10:00,54.66,54.68,54.63,54.66,16964.0,46.4654,46.4824,46.4399,46.4654,16964.0
2017-08-07 12:20:00,54.66,54.68,54.65,54.66,11116.0,46.4654,46.4824,46.4569,46.4654,11116.0
2017-08-07 12:30:00,54.66,54.68,54.65,54.66,17592.0,46.4654,46.4824,46.4569,46.4654,17592.0
2017-08-07 12:40:00,54.66,54.68,54.65,54.67,15028.0,46.4654,46.4824,46.4569,46.4739,15028.0
2017-08-07 12:50:00,54.68,54.73,54.67,54.73,12327.0,46.4824,46.5249,46.4739,46.5249,12327.0
2017-08-07 13:00:00,54.73,54.74,54.66,54.68,20701.0,46.5249,46.5334,46.4654,46.4824,20701.0
2017-08-07 13:10:00,54.68,54.71,54.68,54.68,14977.0,46.4824,46.5079,46.4824,46.4824,14977.0
2017-08-07 13:20:00,54.68,54.69,54.65,54.66,10017.0,46.4824,46.4909,46.4569,46.4654,10017.0
2017-08-07 13:30:00,54.67,54.7,54.65,54.69,43514.0,46.4739,46.4994,46.4569,46.4909,43514.0
2017-08-07 13:40:00,54.7,54.7,54.67,54.7,17252.0,46.4994,46.4994,46.4739,46.4994,17252.0
2017-08-07 13:50:00,54.7,54.7,54.66,54.66,17783.0,46.4994,46.4994,46.4654,46.4654,17783.0
2017-08-07 14:00:00,54.66,54.66,54.63,54.65,26660.0,46.4654,46.4654,46.4399,46.4569,26660.0
2017-08-07 14:10:00,54.65,54.67,54.63,54.64,26504.0,46.4569,46.4739,46.4399,46.4484,26504.0
2017-08-07 14:20:00,54.64,54.65,54.63,54.64,21342.0,46.4484,46.4569,46.4399,46.4484,21342.0
2017-08-07 14:30:00,54.64,54.65,54.61,54.62,31515.0,46.4484,46.4569,46.4229,46.4314,31515.0
2017-08-07 14:40:00,54.62,54.63,54.61,54.62,20692.0,46.4314,46.4399,46.4229,46.4314,20692.0
2017-08-07 14:50:00,54.62,54.64,54.6,54.62,47871.0,46.4314,46.4484,46.4144,46.4314,47871.0
2017-08-07 15:00:00,54.63,54.65,54.62,54.64,57562.0,46.4399,46.4569,46.4314,46.4484,57562.0
2017-08-07 15:10:00,54.64,54.66,54.63,54.65,112756.0,46.4484,46.4654,46.4399,46.4569,112756.0
2017-08-07 15:20:00,54.65,54.65,54.63,54.65,53481.0,46.4569,46.4569,46.4399,46.4569,53481.0
2017-08-07 15:30:00,54.65,54.66,54.6,54.62,93778.0,46.4569,46.4654,46.4144,46.4314,93778.0
2017-08-07 15:40:00,54.62,54.64,54.6,54.62,100517.0,46.4314,46.4484,46.4144,46.4314,100517.0
2017-08-07 15:50:00,54.62,54.65,54.6,54.62,372168.0,46.4314,46.4569,46.4144,46.4314,372168.0
2017-08-08 09:30:00,54.5,54.55,54.42,54.43,224623.0,46.3294,46.3719,46.2614,46.2699,224623.0
2017-08-08 09:40:00,54.43,54.47,54.4,54.44,164037.0,46.2699,46.3039,46.2444,46.2784,164037.0
2017-08-08 09:50:00,54.44,54.49,54.43,54.47,87462.0,46.2784,46.3209,46.2699,46.3039,87462.0
2017-08-08 10:00:00,54.46,54.46,54.36,54.38,59263.0,46.2954,46.2954,46.2104,46.2274,59263.0
2017-08-08 10:10:00,54.38,54.39,54.33,54.39,69855.0,46.2274,46.2359,46.1849,46.2359,69855.0
2017-08-08 10:20:00,54.38,54.39,54.33,54.35,95724.0,46.2274,46.2359,46.1849,46.2019,95724.0
2017-08-08 10:30:00,54.35,54.35,54.3,54.31,107741.0,46.2019,46.2019,46.1594,46.1679,107741.0
2017-08-08 10:40:00,54.3,54.33,54.28,54.29,93834.0,46.1594,46.1849,46.1424,46.1509,93834.0
2017-08-08 10:50:00,54.29,54.43,54.29,54.43,80739.0,46.1509,46.2699,46.1509,46.2699,80739.0
2017-08-08 11:00:00,54.43,54.52,54.43,54.51,31855.0,46.2699,46.3464,46.2699,46.3379,31855.0
2017-08-08 11:10:00,54.51,54.52,54.46,54.5,51853.0,46.3379,46.3464,46.2954,46.3294,51853.0
2017-08-08 11:20:00,54.5,54.53,54.48,54.48,24030.0,46.3294,46.3549,46.3124,46.3124,24030.0
2017-08-08 11:30:00,54.47,54.51,54.46,54.47,205080.0,46.3039,46.3379,46.2954,46.3039,205080.0
2017-08-08 11:40:00,54.47,54.51,54.46,54.49,47088.0,46.3039,46.3379,46.2954,46.3209,47088.0
2017-08-08 11:50:00,54.49,54.53,54.47,54.53,37469.0,46.3209,46.3549,46.3039,46.3549,37469.0
2017-08-08 12:00:00,54.54,54.55,54.5,54.51,47142.0,46.3634,46.3719,46.3294,46.3379,47142.0
2017-08-08 12:10:00,54.52,54.53,54.47,54.47,24112.0,46.3464,46.3549,46.3039,46.3039,24112.0
2017-08-08 12:20:00,54.46,54.48,54.44,54.44,36990.0,46.2954,46.3124,46.2784,46.2784,36990.0
2017-08-08 12:30:00,54.44,54.45,54.38,54.39,15566.0,46.2784,46.2869,46.2274,46.2359,15566.0
2017-08-08 12:40:00,54.4,54.4,54.33,54.34,230129.0,46.2444,46.2444,46.1849,46.1934,230129.0
2017-08-08 12:50:00,54.33,54.34,54.28,54.3,18465.0,46.1849,46.1934,46.1424,46.1594,18465.0
2017-08-08 13:00:00,54.3,54.32,54.27,54.31,19983.0,46.1594,46.1764,46.1339,46.1679,19983.0
2017-08-08 13:10:00,54.3,54.32,54.3,54.32,15126.0,46.1594,46.1764,46.1594,46.1764,15126.0
2017-08-08 13:20:00,54.32,54.35,54.29,54.29,103315.0,46.1764,46.2019,46.1509,46.1509,103315.0
2017-08-08 13:30:00,54.29,54.32,54.27,54.3,17871.0,46.1509,46.1764,46.1339,46.1594,17871.0
2017-08-08 13:40:00,54.31,54.36,54.31,54.36,49570.0,46.1679,46.2104,46.1679,46.2104,49570.0
2017-08-08 13:50:00,54.36,54.36,54.3,54.31,185562.0,46.2104,46.2104,46.1594,46.1679,185562.0
2017-08-08 14:00:00,54.3,54.3,54.21,54.24,33068.0,46.1594,46.1594,46.0829,46.1084,33068.0
2017-08-08 14:10:00,54.24,54.27,54.23,54.27,12985.0,46.1084,46.1339,46.0999,46.1339,12985.0
2017-08-08 14:20:00,54.27,54.29,54.24,54.25,39674.0,46.1339,46.1509,46.1084,46.1169,39674.0
2017-08-08 14:30:00,54.25,54.28,54.24,54.27,26747.0,46.1169,46.1424,46.1084,46.1339,26747.0
2017-08-08 14:40:00,54.27,54.27,54.24,54.25,19349.0,46.1339,46.1339,46.1084,46.1169,19349.0
2017-08-08 14:50:00,54.25,54.26,54.23,54.23,27943.0,46.1169,46.1254,46.0999,46.0999,27943.0
2017-08-08 15:00:00,54.24,54.25,54.21,54.23,116820.0,46.1084,46.1169,46.0829,46.0999,116820.0
2017-08-08 15:10:00,54.23,54.23,54.17,54.19,65586.0,46.0999,46.0999,46.0489,46.0659,65586.0
2017-08-08 15:20:00,54.19,54.19,54.07,54.11,235212.0,46.0659,46.0659,45.9638,45.9978,235212.0
2017-08-08 15:30:00,54.12,54.14,54.06,54.13,284093.0,46.0063,46.0233,45.9553,46.0148,284093.0
2017-08-08 15:40:00,54.14,54.17,54.13,54.15,257971.0,46.0233,46.0489,46.0148,46.0319,257971.0
2017-08-08 15:50:00,54.14,54.18,54.11,54.16,597778.0,46.0233,46.0574,45.9978,46.0404,597778.0
2017-08-09 09:30:00,54.14,54.3,54.1,54.17,170548.0,46.0233,46.1594,45.9893,46.0489,170548.0
2017-08-09 09:40:00,54.17,54.22,54.11,54.13,242982.0,46.0489,46.0914,45.9978,46.0148,242982.0
2017-08-09 09:50:00,54.14,54.2,54.11,54.2,110873.0,46.0233,46.0744,45.9978,46.0744,110873.0
2017-08-09 10:00:00,54.2,54.2,54.12,54.14,55445.0,46.0744,46.0744,46.0063,46.0233,55445.0
2017-08-09 10:10:00,54.15,54.21,54.14,54.17,51825.0,46.0319,46.0829,46.0233,46.0489,51825.0
2017-08-09 10:20:00,54.18,54.22,54.16,54.17,142480.0,46.0574,46.0914,46.0404,46.0489,142480.0
2017-08-09 10:30:00,54.16,54.2,54.14,54.15,42720.0,46.0404,46.0744,46.0233,46.0319,42720.0
2017-08-09 10:40:00,54.14,54.15,54.11,54.11,18220.0,46.0233,46.0319,45.9978,45.9978,18220.0
2017-08-09 10:50:00,54.1,54.17,54.09,54.17,26742.0,45.9893,46.0489,45.9808,46.0489,26742.0
2017-08-09 11:00:00,54.16,54.18,54.13,54.14,15803.0,46.0404,46.0574,46.0148,46.0233,15803.0
2017-08-09 11:10:00,54.13,54.14,54.05,54.05,21724.0,46.0148,46.0233,45.9468,45.9468,21724.0
2017-08-09 11:20:00,54.06,54.08,54.05,54.08,47298.0,45.9553,45.9723,45.9468,45.9723,47298.0
2017-08-09 11:30:00,54.08,54.09,54.06,54.08,70685.0,45.9723,45.9808,45.9553,45.9723,70685.0
2017-08-09 11:40:00,54.09,54.1,54.05,54.08,38794.0,45.9808,45.9893,45.9468,45.9723,38794.0
2017-08-09 11:50:00,54.07,54.18,54.06,54.18,69230.0,45.9638,46.0574,45.9553,46.0574,69230.0
2017-08-09 12:00:00,54.17,54.18,54.13,54.15,74674.0,46.0489,46.0574,46.0148,46.0319,74674.0
2017-08-09 12:10:00,54.16,54.17,54.13,54.13,27087.0,46.0404,46.0489,46.0148,46.0148,27087.0
2017-08-09 12:20:00,54.14,54.16,54.13,54.13,25734.0,46.0233,46.0404,46.0148,46.0148,25734.0
2017-08-09 12:30:00,54.13,54.14,54.1,54.13,68238.0,46.0148,46.0233,45.9893,46.0148,68238.0
2017-08-09 12:40:00,54.11,54.14,54.11,54.11,8703.0,45.9978,46.0233,45.9978,45.9978,8703.0
2017-08-09 12:50:00,54.11,54.13,54.09,54.1,14028.0,45.9978,46.0148,45.9808,45.9893,14028.0
2017-08-09 13:00:00,54.1,54.14,54.09,54.13,32782.0,45.9893,46.0233,45.9808,46.0148,32782.0
2017-08-09 13:10:00,54.14,54.15,54.13,54.13,11973.0,46.0233,46.0319,46.0148,46.0148,11973.0
2017-08-09 13:20:00,54.14,54.17,54.13,54.17,34906.0,46.0233,46.0489,46.0148,46.0489,34906.0
2017-08-09 13:30:00,54.18,54.21,54.17,54.2,24864.0,46.0574,46.0829,46.0489,46.0744,24864.0
2017-08-09 13:40:00,54.19,54.23,54.18,54.19,53721.0,46.0659,46.0999,46.0574,46.0659,53721.0
2017-08-09 13:50:00,54.19,54.19,54.12,54.15,29286.0,46.0659,46.0659,46.0063,46.0319,29286.0
2017-08-09 14:00:00,54.15,54.16,54.1,54.1,25895.0,46.0319,46.0404,45.9893,45.9893,25895.0
2017-08-09 14:10:00,54.1,54.11,54.05,54.08,106267.0,45.9893,45.9978,45.9468,45.9723,106267.0
2017-08-09 14:20:00,54.07,54.11,54.07,54.11,35809.0,45.9638,45.9978,45.9638,45.9978,35809.0
2017-08-09 14:30:00,54.11,54.12,54.07,54.08,290124.0,45.9978,46.0063,45.9638,45.9723,290124.0
2017-08-09 14:40:00,54.09,54.11,54.07,54.1,89348.0,45.9808,45.9978,45.9638,45.9893,89348.0
2017-08-09 14:50:00,54.1,54.12,54.09,54.12,76337.0,45.9893,46.0063,45.9808,46.0063,76337.0
2017-08-09 15:00:00,54.11,54.14,54.08,54.09,179083.0,45.9978,46.0233,45.9723,45.9808,179083.0
2017-08-09 15:10:00,54.09,54.19,54.09,54.17,477685.0,45.9808,46.0659,45.9808,46.0489,477685.0
2017-08-09 15:20:00,54.17,54.22,54.16,54.19,60553.0,46.0489,46.0914,46.0404,46.0659,60553.0
2017-08-09 15:30:00,54.19,54.19,54.13,54.17,97695.0,46.0659,46.0659,46.0148,46.0489,97695.0
2017-08-09 15:40:00,54.17,54.23,54.17,54.23,102595.0,46.0489,46.0999,46.0489,46.0999,102595.0
2017-08-09 15:50:00,54.23,54.27,54.22,54.25,242324.0,46.0999,46.1339,46.0914,46.1169,242324.0
2017-08-10 09:30:00,54.03,54.12,54.01,54.04,280836.0,45.9298,46.0063,45.9128,45.9383,280836.0
2017-08-10 09:40:00,54.03,54.03,53.95,53.99,149873.0,45.9298,45.9298,45.8618,45.8958,149873.0
2017-08-10 09:50:00,54.0,54.05,53.96,53.96,126989.0,45.9043,45.9468,45.8703,45.8703,126989.0
2017-08-10 10:00:00,53.97,53.97,53.75,53.82,531294.0,45.8788,45.8788,45.6918,45.7513,531294.0
2017-08-10 10:10:00,53.83,53.86,53.79,53.85,126350.0,45.7598,45.7853,45.7258,45.7768,126350.0
2017-08-10 10:20:00,53.85,53.89,53.8,53.89,88388.0,45.7768,45.8108,45.7343,45.8108,88388.0
2017-08-10 10:30:00,53.9,53.93,53.83,53.93,85747.0,45.8193,45.8448,45.7598,45.8448,85747.0
2017-08-10 10:40:00,53.94,53.95,53.92,53.93,52264.0,45.8533,45.8618,45.8363,45.8448,52264.0
2017-08-10 10:50:00,53.93,53.93,53.89,53.9,30005.0,45.8448,45.8448,45.8108,45.8193,30005.0
2017-08-10 11:00:00,53.89,53.94,53.88,53.93,45564.0,45.8108,45.8533,45.8023,45.8448,45564.0
2017-08-10 11:10:00,53.92,53.93,53.85,53.86,53240.0,45.8363,45.8448,45.7768,45.7853,53240.0
2017-08-10 11:20:00,53.87,53.88,53.8,53.88,45236.0,45.7938,45.8023,45.7343,45.8023,45236.0
2017-08-10 11:30:00,53.88,53.89,53.83,53.86,37003.0,45.8023,45.8108,45.7598,45.7853,37003.0
2017-08-10 11:40:00,53.85,53.85,53.8,53.8,43101.0,45.7768,45.7768,45.7343,45.7343,43101.0
2017-08-10 11:50:00,53.8,53.81,53.76,53.78,176284.0,45.7343,45.7428,45.7003,45.7173,176284.0
2017-08-10 12:00:00,53.78,53.78,53.64,53.71,167380.0,45.7173,45.7173,45.5983,45.6578,167380.0
2017-08-10 12:10:00,53.72,53.74,53.66,53.68,84520.0,45.6663,45.6833,45.6153,45.6323,84520.0
2017-08-10 12:20:00,53.67,53.67,53.62,53.66,94061.0,45.6238,45.6238,45.5813,45.6153,94061.0
2017-08-10 12:30:00,53.65,53.67,53.59,53.61,118668.0,45.6068,45.6238,45.5558,45.5728,118668.0
2017-08-10 12:40:00,53.61,53.63,53.57,53.61,79047.0,45.5728,45.5898,45.5388,45.5728,79047.0
2017-08-10 12:50:00,53.6,53.65,53.59,53.65,56056.0,45.5643,45.6068,45.5558,45.6068,56056.0
2017-08-10 13:00:00,53.64,53.69,53.64,53.67,63412.0,45.5983,45.6408,45.5983,45.6238,63412.0
2017-08-10 13:10:00,53.68,53.68,53.63,53.65,35893.0,45.6323,45.6323,45.5898,45.6068,35893.0
2017-08-10 13:20:00,53.66,53.7,53.64,53.69,43328.0,45.6153,45.6493,45.5983,45.6408,43328.0
2017-08-10 13:30:00,53.69,53.69,53.65,53.66,22287.0,45.6408,45.6408,45.6068,45.6153,22287.0
2017-08-10 13:40:00,53.66,53.66,53.62,53.63,92751.0,45.6153,45.6153,45.5813,45.5898,92751.0
2017-08-10 13:50:00,53.63,53.64,53.61,53.64,33720.0,45.5898,45.5983,45.5728,45.5983,33720.0
2017-08-10 14:00:00,53.64,53.64,53.59,53.64,55518.0,45.5983,45.5983,45.5558,45.5983,55518.0
2017-08-10 14:10:00,53.64,53.74,53.63,53.74,83560.0,45.5983,45.6833,45.5898,45.6833,83560.0
2017-08-10 14:20:00,53.73,53.77,53.7,53.73,43847.0,45.6748,45.7088,45.6493,45.6748,43847.0
2017-08-10 14:30:00,53.73,53.83,53.71,53.71,163647.0,45.6748,45.7598,45.6578,45.6578,163647.0
2017-08-10 14:40:00,53.72,53.78,53.71,53.78,49178.0,45.6663,45.7173,45.6578,45.7173,49178.0
2017-08-10 14:50:00,53.77,53.77,53.7,53.72,55536.0,45.7088,45.7088,45.6493,45.6663,55536.0
2017-08-10 15:00:00,53.72,53.75,53.69,53.72,100248.0,45.6663,45.6918,45.6408,45.6663,100248.0
2017-08-10 15:10:00,53.72,53.72,53.63,53.66,195204.0,45.6663,45.6663,45.5898,45.6153,195204.0
2017-08-10 15:20:00,53.65,53.67,53.6,53.66,145941.0,45.6068,45.6238,45.5643,45.6153,145941.0
2017-08-10 15:30:00,53.66,53.69,53.6,53.61,272276.0,45.6153,45.6408,45.5643,45.5728,272276.0
2017-08-10 15:40:00,53.61,53.66,53.56,53.57,401194.0,45.5728,45.6153,45.5303,45.5388,401194.0
2017-08-10 15:50:00,53.57,53.63,53.57,53.59,1114257.0,45.5388,45.5898,45.5388,45.5558,1114257.0
2017-08-11 09:30:00,53.45,53.63,53.41,53.54,278367.0,45.4368,45.5898,45.4028,45.5133,278367.0
2017-08-11 09:40:00,53.54,53.57,53.47,53.53,142818.0,45.5133,45.5388,45.4538,45.5048,142818.0
2017-08-11 09:50:00,53.54,53.59,53.53,53.55,92028.0,45.5133,45.5558,45.5048,45.5218,92028.0
2017-08-11 10:00:00,53.55,53.67,53.54,53.63,96586.0,45.5218,45.6238,45.5133,45.5898,96586.0
2017-08-11 10:10:00,53.63,53.67,53.6,53.65,43238.0,45.5898,45.6238,45.5643,45.6068,43238.0
2017-08-11 10:20:00,53.64,53.66,53.62,53.63,56784.0,45.5983,45.6153,45.5813,45.5898,56784.0
2017-08-11 10:30:00,53.64,53.67,53.61,53.65,40370.0,45.5983,45.6238,45.5728,45.6068,40370.0
2017-08-11 10:40:00,53.64,53.68,53.63,53.67,88874.0,45.5983,45.6323,45.5898,45.6238,88874.0
2017-08-11 10:50:00,53.67,53.67,53.62,53.65,34826.0,45.6238,45.6238,45.5813,45.6068,34826.0
2017-08-11 11:00:00,53.65,53.65,53.6,53.61,22186.0,45.6068,45.6068,45.5643,45.5728,22186.0
2017-08-11 11:10:00,53.6,53.64,53.59,53.62,49982.0,45.5643,45.5983,45.5558,45.5813,49982.0
2017-08-11 11:20:00,53.62,53.62,53.51,53.52,138948.0,45.5813,45.5813,45.4878,45.4963,138948.0
2017-08-11 11:30:00,53.53,53.59,53.53,53.59,34838.0,45.5048,45.5558,45.5048,45.5558,34838.0
2017-08-11 11:40:00,53.59,53.65,53.58,53.64,51474.0,45.5558,45.6068,45.5473,45.5983,51474.0
2017-08-11 11:50:00,53.64,53.64,53.6,53.61,47219.0,45.5983,45.5983,45.5643,45.5728,47219.0
2017-08-11 12:00:00,53.62,53.62,53.58,53.62,24140.0,45.5813,45.5813,45.5473,45.5813,24140.0
2017-08-11 12:10:00,53.62,53.64,53.61,53.64,20067.0,45.5813,45.5983,45.5728,45.5983,20067.0
2017-08-11 12:20:00,53.64,53.66,53.59,53.61,258284.0,45.5983,45.6153,45.5558,45.5728,258284.0
2017-08-11 12:30:00,53.61,53.61,53.58,53.61,72738.0,45.5728,45.5728,45.5473,45.5728,72738.0
2017-08-11 12:40:00,53.61,53.66,53.61,53.61,36661.0,45.5728,45.6153,45.5728,45.5728,36661.0
2017-08-11 12:50:00,53.61,53.61,53.57,53.57,12798.0,45.5728,45.5728,45.5388,45.5388,12798.0
2017-08-11 13:00:00,53.58,53.63,53.56,53.63,22314.0,45.5473,45.5898,45.5303,45.5898,22314.0
2017-08-11 13:10:00,53.63,53.65,53.63,53.63,25103.0,45.5898,45.6068,45.5898,45.5898,25103.0
2017-08-11 13:20:00,53.63,53.63,53.58,53.59,17238.0,45.5898,45.5898,45.5473,45.5558,17238.0
2017-08-11 13:30:00,53.6,53.6,53.57,53.6,24074.0,45.5643,45.5643,45.5388,45.5643,24074.0
2017-08-11 13:40:00,53.6,53.6,53.55,53.57,18957.0,45.5643,45.5643,45.5218,45.5388,18957.0
2017-08-11 13:50:00,53.57,53.59,53.54,53.55,13921.0,45.5388,45.5558,45.5133,45.5218,13921.0
2017-08-11 14:00:00,53.55,53.56,53.54,53.55,16975.0,45.5218,45.5303,45.5133,45.5218,16975.0
2017-08-11 14:10:00,53.55,53.6,53.55,53.58,36605.0,45.5218,45.5643,45.5218,45.5473,36605.0
2017-08-11 14:20:00,53.58,53.59,53.51,53.52,122258.0,45.5473,45.5558,45.4878,45.4963,122258.0
2017-08-11 14:30:00,53.52,53.53,53.44,53.48,49853.0,45.4963,45.5048,45.4283,45.4623,49853.0
2017-08-11 14:40:00,53.48,53.53,53.47,53.48,42890.0,45.4623,45.5048,45.4538,45.4623,42890.0
2017-08-11 14:50:00,53.48,53.5,53.45,53.47,106490.0,45.4623,45.4793,45.4368,45.4538,106490.0
2017-08-11 15:00:00,53.47,53.54,53.47,53.52,42670.0,45.4538,45.5133,45.4538,45.4963,42670.0
2017-08-11 15:10:00,53.52,53.55,53.5,53.51,53072.0,45.4963,45.5218,45.4793,45.4878,53072.0
2017-08-11 15:20:00,53.51,53.56,53.5,53.52,42188.0,45.4878,45.5303,45.4793,45.4963,42188.0
2017-08-11 15:30:00,53.52,53.53,53.45,53.53,275476.0,45.4963,45.5048,45.4368,45.5048,275476.0
2017-08-11 15:40:00,53.54,53.58,53.52,53.58,143151.0,45.5133,45.5473,45.4963,45.5473,143151.0
2017-08-11 15:50:00,53.58,53.61,53.48,53.5,608535.0,45.5473,45.5728,45.4623,45.4793,608535.0
2017-08-14 09:30:00,53.76,53.92,53.76,53.79,327409.0,45.7003,45.8363,45.7003,45.7258,327409.0
2017-08-14 09:40:00,53.79,53.89,53.77,53.89,259245.0,45.7258,45.8108,45.7088,45.8108,259245.0
2017-08-14 09:50:00,53.89,53.9,53.83,53.84,73063.0,45.8108,45.8193,45.7598,45.7683,73063.0
2017-08-14 10:00:00,53.85,53.88,53.83,53.87,207912.0,45.7768,45.8023,45.7598,45.7938,207912.0
2017-08-14 10:10:00,53.88,53.91,53.87,53.9,178919.0,45.8023,45.8278,45.7938,45.8193,178919.0
2017-08-14 10:20:00,53.91,53.93,53.88,53.9,59443.0,45.8278,45.8448,45.8023,45.8193,59443.0
2017-08-14 10:30:00,53.9,53.96,53.9,53.94,100244.0,45.8193,45.8703,45.8193,45.8533,100244.0
2017-08-14 10:40:00,53.95,53.97,53.93,53.97,104820.0,45.8618,45.8788,45.8448,45.8788,104820.0
2017-08-14 10:50:00,53.98,54.02,53.98,54.01,33389.0,45.8873,45.9213,45.8873,45.9128,33389.0
2017-08-14 11:00:00,54.02,54.07,54.01,54.05,35176.0,45.9213,45.9638,45.9128,45.9468,35176.0
2017-08-14 11:10:00,54.05,54.07,53.96,53.98,39873.0,45.9468,45.9638,45.8703,45.8873,39873.0
2017-08-14 11:20:00,53.98,54.02,53.98,54.02,68037.0,45.8873,45.9213,45.8873,45.9213,68037.0
2017-08-14 11:30:00,54.02,54.03,53.99,54.0,31332.0,45.9213,45.9298,45.8958,45.9043,31332.0
2017-08-14 11:40:00,54.0,54.06,53.99,54.05,37574.0,45.9043,45.9553,45.8958,45.9468,37574.0
2017-08-14 11:50:00,54.04,54.06,54.0,54.02,38437.0,45.9383,45.9553,45.9043,45.9213,38437.0
2017-08-14 12:00:00,54.02,54.05,54.02,54.04,24915.0,45.9213,45.9468,45.9213,45.9383,24915.0
2017-08-14 12:10:00,54.04,54.05,54.01,54.02,50480.0,45.9383,45.9468,45.9128,45.9213,50480.0
2017-08-14 12:20:00,54.03,54.05,54.01,54.02,144882.0,45.9298,45.9468,45.9128,45.9213,144882.0
2017-08-14 12:30:00,54.01,54.04,54.01,54.04,25220.0,45.9128,45.9383,45.9128,45.9383,25220.0
2017-08-14 12:40:00,54.03,54.05,54.03,54.05,52054.0,45.9298,45.9468,45.9298,45.9468,52054.0
2017-08-14 12:50:00,54.04,54.05,54.0,54.01,17249.0,45.9383,45.9468,45.9043,45.9128,17249.0
2017-08-14 13:00:00,54.0,54.01,53.97,54.0,21983.0,45.9043,45.9128,45.8788,45.9043,21983.0
2017-08-14 13:10:00,54.0,54.02,53.98,53.99,32030.0,45.9043,45.9213,45.8873,45.8958,32030.0
2017-08-14 13:20:00,53.98,53.99,53.96,53.97,25365.0,45.8873,45.8958,45.8703,45.8788,25365.0
2017-08-14 13:30:00,53.97,53.99,53.96,53.97,25320.0,45.8788,45.8958,45.8703,45.8788,25320.0
2017-08-14 13:40:00,53.96,53.97,53.93,53.94,53946.0,45.8703,45.8788,45.8448,45.8533,53946.0
2017-08-14 13:50:00,53.94,53.96,53.93,53.96,42732.0,45.8533,45.8703,45.8448,45.8703,42732.0
2017-08-14 14:00:00,53.96,53.97,53.94,53.95,31889.0,45.8703,45.8788,45.8533,45.8618,31889.0
2017-08-14 14:10:00,53.95,53.96,53.93,53.96,36241.0,45.8618,45.8703,45.8448,45.8703,36241.0
2017-08-14 14:20:00,53.96,53.99,53.96,53.96,82229.0,45.8703,45.8958,45.8703,45.8703,82229.0
2017-08-14 14:30:00,53.96,54.02,53.96,54.02,38847.0,45.8703,45.9213,45.8703,45.9213,38847.0
2017-08-14 14:40:00,54.02,54.03,53.96,53.97,74544.0,45.9213,45.9298,45.8703,45.8788,74544.0
2017-08-14 14:50:00,53.96,53.98,53.93,53.96,50564.0,45.8703,45.8873,45.8448,45.8703,50564.0
2017-08-14 15:00:00,53.97,53.98,53.95,53.98,40821.0,45.8788,45.8873,45.8618,45.8873,40821.0
2017-08-14 15:10:00,53.98,53.98,53.93,53.98,60752.0,45.8873,45.8873,45.8448,45.8873,60752.0
2017-08-14 15:20:00,53.97,54.03,53.97,54.02,38603.0,45.8788,45.9298,45.8788,45.9213,38603.0
2017-08-14 15:30:00,54.02,54.03,53.99,54.0,125945.0,45.9213,45.9298,45.8958,45.9043,125945.0
2017-08-14 15:40:00,53.99,54.01,53.97,53.99,142781.0,45.8958,45.9128,45.8788,45.8958,142781.0
2017-08-14 15:50:00,54.0,54.04,53.97,53.98,541337.0,45.9043,45.9383,45.8788,45.8873,541337.0
2017-08-15 09:30:00,54.02,54.05,53.83,54.04,113113.0,45.9213,45.9468,45.7598,45.9383,113113.0
2017-08-15 09:40:00,54.05,54.05,53.94,53.95,74184.0,45.9468,45.9468,45.8533,45.8618,74184.0
2017-08-15 09:50:00,53.94,54.03,53.93,54.02,67602.0,45.8533,45.9298,45.8448,45.9213,67602.0
2017-08-15 10:00:00,54.02,54.04,53.98,53.98,21044.0,45.9213,45.9383,45.8873,45.8873,21044.0
2017-08-15 10:10:00,53.98,53.99,53.95,53.98,30597.0,45.8873,45.8958,45.8618,45.8873,30597.0
2017-08-15 10:20:00,53.98,54.01,53.96,54.0,22340.0,45.8873,45.9128,45.8703,45.9043,22340.0
2017-08-15 10:30:00,54.0,54.02,53.96,54.02,44249.0,45.9043,45.9213,45.8703,45.9213,44249.0
2017-08-15 10:40:00,54.02,54.02,53.98,53.99,25898.0,45.9213,45.9213,45.8873,45.8958,25898.0
2017-08-15 10:50:00,53.98,54.01,53.96,53.96,23493.0,45.8873,45.9128,45.8703,45.8703,23493.0
2017-08-15 11:00:00,53.96,53.98,53.94,53.97,20063.0,45.8703,45.8873,45.8533,45.8788,20063.0
2017-08-15 11:10:00,53.96,53.98,53.96,53.98,26182.0,45.8703,45.8873,45.8703,45.8873,26182.0
2017-08-15 11:20:00,53.98,54.0,53.97,54.0,38273.0,45.8873,45.9043,45.8788,45.9043,38273.0
2017-08-15 11:30:00,54.0,54.01,53.97,53.98,287189.0,45.9043,45.9128,45.8788,45.8873,287189.0
2017-08-15 11:40:00,53.98,53.99,53.91,53.92,30374.0,45.8873,45.8958,45.8278,45.8363,30374.0
2017-08-15 11:50:00,53.92,53.94,53.9,53.91,21383.0,45.8363,45.8533,45.8193,45.8278,21383.0
2017-08-15 12:00:00,53.9,53.96,53.89,53.95,38791.0,45.8193,45.8703,45.8108,45.8618,38791.0
2017-08-15 12:10:00,53.95,53.97,53.94,53.96,20450.0,45.8618,45.8788,45.8533,45.8703,20450.0
2017-08-15 12:20:00,53.97,53.98,53.95,53.96,9001.0,45.8788,45.8873,45.8618,45.8703,9001.0
2017-08-15 12:30:00,53.96,53.96,53.93,53.95,14725.0,45.8703,45.8703,45.8448,45.8618,14725.0
2017-08-15 12:40:00,53.95,53.95,53.92,53.94,8216.0,45.8618,45.8618,45.8363,45.8533,8216.0
2017-08-15 12:50:00,53.94,53.96,53.94,53.95,11564.0,45.8533,45.8703,45.8533,45.8618,11564.0
2017-08-15 13:00:00,53.95,53.95,53.87,53.91,15659.0,45.8618,45.8618,45.7938,45.8278,15659.0
2017-08-15 13:10:00,53.91,53.93,53.9,53.91,16220.0,45.8278,45.8448,45.8193,45.8278,16220.0
2017-08-15 13:20:00,53.91,53.91,53.85,53.87,24113.0,45.8278,45.8278,45.7768,45.7938,24113.0
2017-08-15 13:30:00,53.87,53.91,53.86,53.9,30887.0,45.7938,45.8278,45.7853,45.8193,30887.0
2017-08-15 13:40:00,53.9,53.93,53.88,53.93,19676.0,45.8193,45.8448,45.8023,45.8448,19676.0
2017-08-15 13:50:00,53.93,53.94,53.9,53.93,35170.0,45.8448,45.8533,45.8193,45.8448,35170.0
2017-08-15 14:00:00,53.93,53.97,53.91,53.95,39113.0,45.8448,45.8788,45.8278,45.8618,39113.0
2017-08-15 14:10:00,53.95,53.96,53.93,53.95,13460.0,45.8618,45.8703,45.8448,45.8618,13460.0
2017-08-15 14:20:00,53.96,53.98,53.94,53.97,21513.0,45.8703,45.8873,45.8533,45.8788,21513.0
2017-08-15 14:30:00,53.97,54.0,53.95,53.98,38300.0,45.8788,45.9043,45.8618,45.8873,38300.0
2017-08-15 14:40:00,53.97,53.98,53.92,53.94,16533.0,45.8788,45.8873,45.8363,45.8533,16533.0
2017-08-15 14:50:00,53.94,53.97,53.93,53.96,27638.0,45.8533,45.8788,45.8448,45.8703,27638.0
2017-08-15 15:00:00,53.96,54.0,53.95,53.98,27177.0,45.8703,45.9043,45.8618,45.8873,27177.0
2017-08-15 15:10:00,53.98,54.03,53.98,54.03,44559.0,45.8873,45.9298,45.8873,45.9298,44559.0
2017-08-15 15:20:00,54.03,54.06,54.02,54.05,32013.0,45.9298,45.9553,45.9213,45.9468,32013.0
2017-08-15 15:30:00,54.05,54.06,54.04,54.05,37124.0,45.9468,45.9553,45.9383,45.9468,37124.0
2017-08-15 15:40:00,54.05,54.09,54.04,54.09,68628.0,45.9468,45.9808,45.9383,45.9808,68628.0
2017-08-15 15:50:00,54.08,54.09,54.01,54.02,407058.0,45.9723,45.9808,45.9128,45.9213,407058.0
2017-08-16 09:30:00,54.17,54.31,54.16,54.29,98004.0,46.0489,46.1679,46.0404,46.1509,98004.0
2017-08-16 09:40:00,54.29,54.4,54.24,54.38,159483.0,46.1509,46.2444,46.1084,46.2274,159483.0
2017-08-16 09:50:00,54.38,54.38,54.32,54.37,230377.0,46.2274,46.2274,46.1764,46.2189,230377.0
2017-08-16 10:00:00,54.37,54.39,54.32,54.38,129004.0,46.2189,46.2359,46.1764,46.2274,129004.0
2017-08-16 10:10:00,54.37,54.41,54.35,54.4,54438.0,46.2189,46.2529,46.2019,46.2444,54438.0
2017-08-16 10:20:00,54.4,54.44,54.4,54.43,190050.0,46.2444,46.2784,46.2444,46.2699,190050.0
2017-08-16 10:30:00,54.43,54.45,54.38,54.41,125538.0,46.2699,46.2869,46.2274,46.2529,125538.0
2017-08-16 10:40:00,54.41,54.44,54.41,54.42,61490.0,46.2529,46.2784,46.2529,46.2614,61490.0
2017-08-16 10:50:00,54.42,54.48,54.4,54.47,65964.0,46.2614,46.3124,46.2444,46.3039,65964.0
2017-08-16 11:00:00,54.47,54.48,54.42,54.42,59624.0,46.3039,46.3124,46.2614,46.2614,59624.0
2017-08-16 11:10:00,54.43,54.43,54.39,54.4,52489.0,46.2699,46.2699,46.2359,46.2444,52489.0
2017-08-16 11:20:00,54.4,54.4,54.34,54.36,20839.0,46.2444,46.2444,46.1934,46.2104,20839.0
2017-08-16 11:30:00,54.37,54.41,54.36,54.41,41055.0,46.2189,46.2529,46.2104,46.2529,41055.0
2017-08-16 11:40:00,54.41,54.43,54.4,54.41,33429.0,46.2529,46.2699,46.2444,46.2529,33429.0
2017-08-16 11:50:00,54.41,54.44,54.39,54.44,30250.0,46.2529,46.2784,46.2359,46.2784,30250.0
2017-08-16 12:00:00,54.44,54.46,54.43,54.44,42017.0,46.2784,46.2954,46.2699,46.2784,42017.0
2017-08-16 12:10:00,54.44,54.45,54.41,54.43,20931.0,46.2784,46.2869,46.2529,46.2699,20931.0
2017-08-16 12:20:00,54.43,54.44,54.42,54.43,145796.0,46.2699,46.2784,46.2614,46.2699,145796.0
2017-08-16 12:30:00,54.43,54.46,54.42,54.46,30493.0,46.2699,46.2954,46.2614,46.2954,30493.0
2017-08-16 12:40:00,54.46,54.47,54.44,54.45,14698.0,46.2954,46.3039,46.2784,46.2869,14698.0
2017-08-16 12:50:00,54.44,54.44,54.41,54.43,27356.0,46.2784,46.2784,46.2529,46.2699,27356.0
2017-08-16 13:00:00,54.43,54.45,54.41,54.43,19951.0,46.2699,46.2869,46.2529,46.2699,19951.0
2017-08-16 13:10:00,54.43,54.43,54.35,54.39,123665.0,46.2699,46.2699,46.2019,46.2359,123665.0
2017-08-16 13:20:00,54.38,54.41,54.35,54.37,27632.0,46.2274,46.2529,46.2019,46.2189,27632.0
2017-08-16 13:30:00,54.36,54.39,54.34,54.38,17475.0,46.2104,46.2359,46.1934,46.2274,17475.0
2017-08-16 13:40:00,54.38,54.39,54.35,54.39,58885.0,46.2274,46.2359,46.2019,46.2359,58885.0
2017-08-16 13:50:00,54.39,54.4,54.36,54.4,87445.0,46.2359,46.2444,46.2104,46.2444,87445.0
2017-08-16 14:00:00,54.41,54.48,54.39,54.47,115555.0,46.2529,46.3124,46.2359,46.3039,115555.0
2017-08-16 14:10:00,54.47,54.52,54.44,54.45,82032.0,46.3039,46.3464,46.2784,46.2869,82032.0
2017-08-16 14:20:00,54.45,54.47,54.41,54.41,174745.0,46.2869,46.3039,46.2529,46.2529,174745.0
2017-08-16 14:30:00,54.42,54.45,54.39,54.43,99352.0,46.2614,46.2869,46.2359,46.2699,99352.0
2017-08-16 14:40:00,54.43,54.44,54.41,54.44,74456.0,46.2699,46.2784,46.2529,46.2784,74456.0
2017-08-16 14:50:00,54.44,54.46,54.43,54.45,46664.0,46.2784,46.2954,46.2699,46.2869,46664.0
2017-08-16 15:00:00,54.46,54.48,54.44,54.45,34897.0,46.2954,46.3124,46.2784,46.2869,34897.0
2017-08-16 15:10:00,54.44,54.44,54.4,54.41,22111.0,46.2784,46.2784,46.2444,46.2529,22111.0
2017-08-16 15:20:00,54.41,54.45,54.4,54.44,44104.0,46.2529,46.2869,46.2444,46.2784,44104.0
2017-08-16 15:30:00,54.44,54.47,54.43,54.46,76265.0,46.2784,46.3039,46.2699,46.2954,76265.0
2017-08-16 15:40:00,54.45,54.46,54.41,54.42,153463.0,46.2869,46.2954,46.2529,46.2614,153463.0
2017-08-16 15:50:00,54.43,54.52,54.42,54.51,1358477.0,46.2699,46.3464,46.2614,46.3379,1358477.0
2017-08-17 09:30:00,54.34,54.43,54.32,54.33,128838.0,46.1934,46.2699,46.1764,46.1849,128838.0
2017-08-17 09:40:00,54.33,54.4,54.33,54.38,48007.0,46.1849,46.2444,46.1849,46.2274,48007.0
2017-08-17 09:50:00,54.39,54.39,54.29,54.32,100380.0,46.2359,46.2359,46.1509,46.1764,100380.0
2017-08-17 10:00:00,54.32,54.33,54.25,54.27,279410.0,46.1764,46.1849,46.1169,46.1339,279410.0
2017-08-17 10:10:00,54.26,54.28,54.19,54.2,231459.0,46.1254,46.1424,46.0659,46.0744,231459.0
2017-08-17 10:20:00,54.19,54.2,54.14,54.19,89650.0,46.0659,46.0744,46.0233,46.0659,89650.0
2017-08-17 10:30:00,54.19,54.27,54.19,54.24,139952.0,46.0659,46.1339,46.0659,46.1084,139952.0
2017-08-17 10:40:00,54.23,54.23,54.15,54.19,76607.0,46.0999,46.0999,46.0319,46.0659,76607.0
2017-08-17 10:50:00,54.18,54.28,54.16,54.22,52480.0,46.0574,46.1424,46.0404,46.0914,52480.0
2017-08-17 11:00:00,54.23,54.3,54.21,54.29,76131.0,46.0999,46.1594,46.0829,46.1509,76131.0
2017-08-17 11:10:00,54.29,54.3,54.26,54.28,35694.0,46.1509,46.1594,46.1254,46.1424,35694.0
2017-08-17 11:20:00,54.27,54.31,54.23,54.23,62088.0,46.1339,46.1679,46.0999,46.0999,62088.0
2017-08-17 11:30:00,54.23,54.27,54.21,54.22,44896.0,46.0999,46.1339,46.0829,46.0914,44896.0
2017-08-17 11:40:00,54.21,54.23,54.17,54.19,21477.0,46.0829,46.0999,46.0489,46.0659,21477.0
2017-08-17 11:50:00,54.19,54.22,54.17,54.18,30974.0,46.0659,46.0914,46.0489,46.0574,30974.0
2017-08-17 12:00:00,54.19,54.22,54.15,54.15,22326.0,46.0659,46.0914,46.0319,46.0319,22326.0
2017-08-17 12:10:00,54.14,54.15,54.11,54.13,50228.0,46.0233,46.0319,45.9978,46.0148,50228.0
2017-08-17 12:20:00,54.13,54.15,54.12,54.13,70803.0,46.0148,46.0319,46.0063,46.0148,70803.0
2017-08-17 12:30:00,54.14,54.14,54.1,54.12,21052.0,46.0233,46.0233,45.9893,46.0063,21052.0
2017-08-17 12:40:00,54.13,54.13,54.06,54.11,40524.0,46.0148,46.0148,45.9553,45.9978,40524.0
2017-08-17 12:50:00,54.11,54.12,53.97,54.0,49126.0,45.9978,46.0063,45.8788,45.9043,49126.0
2017-08-17 13:00:00,54.01,54.04,53.97,54.01,44853.0,45.9128,45.9383,45.8788,45.9128,44853.0
2017-08-17 13:10:00,54.0,54.0,53.96,53.99,17950.0,45.9043,45.9043,45.8703,45.8958,17950.0
2017-08-17 13:20:00,53.99,53.99,53.96,53.98,41712.0,45.8958,45.8958,45.8703,45.8873,41712.0
2017-08-17 13:30:00,53.98,54.02,53.97,53.98,71572.0,45.8873,45.9213,45.8788,45.8873,71572.0
2017-08-17 13:40:00,53.99,54.01,53.95,53.97,52840.0,45.8958,45.9128,45.8618,45.8788,52840.0
2017-08-17 13:50:00,53.96,53.97,53.94,53.97,41174.0,45.8703,45.8788,45.8533,45.8788,41174.0
2017-08-17 14:00:00,53.98,53.99,53.93,53.95,45865.0,45.8873,45.8958,45.8448,45.8618,45865.0
2017-08-17 14:10:00,53.95,53.96,53.86,53.9,126496.0,45.8618,45.8703,45.7853,45.8193,126496.0
2017-08-17 14:20:00,53.89,53.96,53.88,53.96,103987.0,45.8108,45.8703,45.8023,45.8703,103987.0
2017-08-17 14:30:00,53.96,53.96,53.91,53.92,62518.0,45.8703,45.8703,45.8278,45.8363,62518.0
2017-08-17 14:40:00,53.91,53.93,53.89,53.91,81617.0,45.8278,45.8448,45.8108,45.8278,81617.0
2017-08-17 14:50:00,53.91,53.93,53.86,53.92,86057.0,45.8278,45.8448,45.7853,45.8363,86057.0
2017-08-17 15:00:00,53.93,53.93,53.85,53.88,100333.0,45.8448,45.8448,45.7768,45.8023,100333.0
2017-08-17 15:10:00,53.88,53.88,53.8,53.8,101981.0,45.8023,45.8023,45.7343,45.7343,101981.0
2017-08-17 15:20:00,53.8,53.85,53.78,53.79,228902.0,45.7343,45.7768,45.7173,45.7258,228902.0
2017-08-17 15:30:00,53.79,53.85,53.77,53.78,234937.0,45.7258,45.7768,45.7088,45.7173,234937.0
2017-08-17 15:40:00,53.78,53.8,53.71,53.74,247527.0,45.7173,45.7343,45.6578,45.6833,247527.0
2017-08-17 15:50:00,53.74,53.76,53.69,53.7,732051.0,45.6833,45.7003,45.6408,45.6493,732051.0
2017-08-18 09:30:00,53.5,53.69,53.5,53.54,291554.0,45.4793,45.6408,45.4793,45.5133,291554.0
2017-08-18 09:40:00,53.54,53.68,53.52,53.63,103853.0,45.5133,45.6323,45.4963,45.5898,103853.0
2017-08-18 09:50:00,53.64,53.66,53.5,53.52,75118.0,45.5983,45.6153,45.4793,45.4963,75118.0
2017-08-18 10:00:00,53.52,53.59,53.51,53.54,230127.0,45.4963,45.5558,45.4878,45.5133,230127.0
2017-08-18 10:10:00,53.55,53.56,53.5,53.51,41284.0,45.5218,45.5303,45.4793,45.4878,41284.0
2017-08-18 10:20:00,53.51,53.53,53.49,53.51,32141.0,45.4878,45.5048,45.4708,45.4878,32141.0
2017-08-18 10:30:00,53.5,53.57,53.47,53.57,49260.0,45.4793,45.5388,45.4538,45.5388,49260.0
2017-08-18 10:40:00,53.57,53.59,53.54,53.55,44475.0,45.5388,45.5558,45.5133,45.5218,44475.0
2017-08-18 10:50:00,53.55,53.61,53.53,53.58,32056.0,45.5218,45.5728,45.5048,45.5473,32056.0
2017-08-18 11:00:00,53.58,53.63,53.57,53.6,31982.0,45.5473,45.5898,45.5388,45.5643,31982.0
2017-08-18 11:10:00,53.61,53.7,53.58,53.7,64261.0,45.5728,45.6493,45.5473,45.6493,64261.0
2017-08-18 11:20:00,53.69,53.76,53.65,53.75,95275.0,45.6408,45.7003,45.6068,45.6918,95275.0
2017-08-18 11:30:00,53.75,53.77,53.72,53.77,74880.0,45.6918,45.7088,45.6663,45.7088,74880.0
2017-08-18 11:40:00,53.78,53.82,53.75,53.82,41514.0,45.7173,45.7513,45.6918,45.7513,41514.0
2017-08-18 11:50:00,53.81,53.85,53.8,53.84,25405.0,45.7428,45.7768,45.7343,45.7683,25405.0
2017-08-18 12:00:00,53.84,53.86,53.75,53.75,41164.0,45.7683,45.7853,45.6918,45.6918,41164.0
2017-08-18 12:10:00,53.76,53.78,53.74,53.76,19005.0,45.7003,45.7173,45.6833,45.7003,19005.0
2017-08-18 12:20:00,53.76,53.81,53.73,53.8,288124.0,45.7003,45.7428,45.6748,45.7343,288124.0
2017-08-18 12:30:00,53.79,53.85,53.79,53.83,46481.0,45.7258,45.7768,45.7258,45.7598,46481.0
2017-08-18 12:40:00,53.83,53.95,53.82,53.89,154522.0,45.7598,45.8618,45.7513,45.8108,154522.0
2017-08-18 12:50:00,53.89,53.89,53.83,53.83,55967.0,45.8108,45.8108,45.7598,45.7598,55967.0
2017-08-18 13:00:00,53.83,53.85,53.79,53.8,91131.0,45.7598,45.7768,45.7258,45.7343,91131.0
2017-08-18 13:10:00,53.8,53.84,53.78,53.82,38468.0,45.7343,45.7683,45.7173,45.7513,38468.0
2017-08-18 13:20:00,53.8,53.81,53.76,53.78,21636.0,45.7343,45.7428,45.7003,45.7173,21636.0
2017-08-18 13:30:00,53.78,53.8,53.71,53.75,42583.0,45.7173,45.7343,45.6578,45.6918,42583.0
2017-08-18 13:40:00,53.74,53.75,53.73,53.75,27886.0,45.6833,45.6918,45.6748,45.6918,27886.0
2017-08-18 13:50:00,53.75,53.76,53.68,53.68,32142.0,45.6918,45.7003,45.6323,45.6323,32142.0
2017-08-18 14:00:00,53.68,53.75,53.68,53.75,100542.0,45.6323,45.6918,45.6323,45.6918,100542.0
2017-08-18 14:10:00,53.74,53.77,53.74,53.75,66727.0,45.6833,45.7088,45.6833,45.6918,66727.0
2017-08-18 14:20:00,53.76,53.8,53.73,53.78,62697.0,45.7003,45.7343,45.6748,45.7173,62697.0
2017-08-18 14:30:00,53.78,53.81,53.76,53.77,35861.0,45.7173,45.7428,45.7003,45.7088,35861.0
2017-08-18 14:40:00,53.77,53.8,53.76,53.8,38719.0,45.7088,45.7343,45.7003,45.7343,38719.0
2017-08-18 14:50:00,53.8,53.81,53.77,53.78,38933.0,45.7343,45.7428,45.7088,45.7173,38933.0
2017-08-18 15:00:00,53.78,53.83,53.76,53.81,59005.0,45.7173,45.7598,45.7003,45.7428,59005.0
2017-08-18 15:10:00,53.81,53.82,53.76,53.78,54928.0,45.7428,45.7513,45.7003,45.7173,54928.0
2017-08-18 15:20:00,53.78,53.8,53.74,53.75,164526.0,45.7173,45.7343,45.6833,45.6918,164526.0
2017-08-18 15:30:00,53.75,53.81,53.74,53.78,141918.0,45.6918,45.7428,45.6833,45.7173,141918.0
2017-08-18 15:40:00,53.78,53.82,53.77,53.77,154850.0,45.7173,45.7513,45.7088,45.7088,154850.0
2017-08-18 15:50:00,53.77,53.8,53.71,53.72,530564.0,45.7088,45.7343,45.6578,45.6663,530564.0
2017-08-21 09:30:00,53.8,53.87,53.68,53.81,105285.0,45.7343,45.7938,45.6323,45.7428,105285.0
2017-08-21 09:40:00,53.8,53.81,53.71,53.76,110749.0,45.7343,45.7428,45.6578,45.7003,110749.0
2017-08-21 09:50:00,53.76,53.76,53.64,53.7,27627.0,45.7003,45.7003,45.5983,45.6493,27627.0
2017-08-21 10:00:00,53.7,53.74,53.63,53.73,388360.0,45.6493,45.6833,45.5898,45.6748,388360.0
2017-08-21 10:10:00,53.73,53.77,53.73,53.77,269929.0,45.6748,45.7088,45.6748,45.7088,269929.0
2017-08-21 10:20:00,53.75,53.77,53.7,53.75,40835.0,45.6918,45.7088,45.6493,45.6918,40835.0
2017-08-21 10:30:00,53.74,53.79,53.74,53.77,38978.0,45.6833,45.7258,45.6833,45.7088,38978.0
2017-08-21 10:40:00,53.77,53.82,53.75,53.8,57009.0,45.7088,45.7513,45.6918,45.7343,57009.0
2017-08-21 10:50:00,53.8,53.87,53.8,53.87,40471.0,45.7343,45.7938,45.7343,45.7938,40471.0
2017-08-21 11:00:00,53.88,53.88,53.8,53.82,23585.0,45.8023,45.8023,45.7343,45.7513,23585.0
2017-08-21 11:10:00,53.82,53.89,53.81,53.88,40584.0,45.7513,45.8108,45.7428,45.8023,40584.0
2017-08-21 11:20:00,53.87,53.89,53.82,53.82,28967.0,45.7938,45.8108,45.7513,45.7513,28967.0
2017-08-21 11:30:00,53.82,53.85,53.8,53.85,75383.0,45.7513,45.7768,45.7343,45.7768,75383.0
2017-08-21 11:40:00,53.85,53.89,53.83,53.86,31163.0,45.7768,45.8108,45.7598,45.7853,31163.0
2017-08-21 11:50:00,53.85,53.86,53.82,53.83,30149.0,45.7768,45.7853,45.7513,45.7598,30149.0
2017-08-21 12:00:00,53.83,53.88,53.83,53.87,15108.0,45.7598,45.8023,45.7598,45.7938,15108.0
2017-08-21 12:10:00,53.87,53.87,53.82,53.83,22009.0,45.7938,45.7938,45.7513,45.7598,22009.0
2017-08-21 12:20:00,53.83,53.9,53.82,53.89,52658.0,45.7598,45.8193,45.7513,45.8108,52658.0
2017-08-21 12:30:00,53.89,53.91,53.86,53.87,14837.0,45.8108,45.8278,45.7853,45.7938,14837.0
2017-08-21 12:40:00,53.87,53.88,53.83,53.83,25058.0,45.7938,45.8023,45.7598,45.7598,25058.0
2017-08-21 12:50:00,53.84,53.84,53.81,53.83,26796.0,45.7683,45.7683,45.7428,45.7598,26796.0
2017-08-21 13:00:00,53.83,53.84,53.82,53.84,21948.0,45.7598,45.7683,45.7513,45.7683,21948.0
2017-08-21 13:10:00,53.84,53.84,53.81,53.81,32233.0,45.7683,45.7683,45.7428,45.7428,32233.0
2017-08-21 13:20:00,53.81,53.83,53.81,53.81,7134.0,45.7428,45.7598,45.7428,45.7428,7134.0
2017-08-21 13:30:00,53.81,53.82,53.78,53.78,16583.0,45.7428,45.7513,45.7173,45.7173,16583.0
2017-08-21 13:40:00,53.79,53.81,53.78,53.8,34752.0,45.7258,45.7428,45.7173,45.7343,34752.0
2017-08-21 13:50:00,53.81,53.81,53.75,53.77,58055.0,45.7428,45.7428,45.6918,45.7088,58055.0
2017-08-21 14:00:00,53.77,53.79,53.76,53.78,19750.0,45.7088,45.7258,45.7003,45.7173,19750.0
2017-08-21 14:10:00,53.77,53.78,53.71,53.71,26214.0,45.7088,45.7173,45.6578,45.6578,26214.0
2017-08-21 14:20:00,53.71,53.73,53.69,53.71,30050.0,45.6578,45.6748,45.6408,45.6578,30050.0
2017-08-21 14:30:00,53.71,53.73,53.69,53.7,26668.0,45.6578,45.6748,45.6408,45.6493,26668.0
2017-08-21 14:40:00,53.69,53.75,53.68,53.73,33118.0,45.6408,45.6918,45.6323,45.6748,33118.0
2017-08-21 14:50:00,53.74,53.76,53.73,53.73,21413.0,45.6833,45.7003,45.6748,45.6748,21413.0
2017-08-21 15:00:00,53.73,53.77,53.71,53.76,40479.0,45.6748,45.7088,45.6578,45.7003,40479.0
2017-08-21 15:10:00,53.76,53.77,53.73,53.76,47544.0,45.7003,45.7088,45.6748,45.7003,47544.0
2017-08-21 15:20:00,53.76,53.84,53.76,53.83,67562.0,45.7003,45.7683,45.7003,45.7598,67562.0
2017-08-21 15:30:00,53.83,53.85,53.8,53.82,125705.0,45.7598,45.7768,45.7343,45.7513,125705.0
2017-08-21 15:40:00,53.82,53.85,53.79,53.8,104672.0,45.7513,45.7768,45.7258,45.7343,104672.0
2017-08-21 15:50:00,53.81,53.83,53.78,53.78,333563.0,45.7428,45.7598,45.7173,45.7173,333563.0
2017-08-22 09:30:00,53.91,54.27,53.91,54.27,72943.0,45.8278,46.1339,45.8278,46.1339,72943.0
2017-08-22 09:40:00,54.28,54.29,54.22,54.27,32098.0,46.1424,46.1509,46.0914,46.1339,32098.0
2017-08-22 09:50:00,54.28,54.29,54.22,54.25,27815.0,46.1424,46.1509,46.0914,46.1169,27815.0
2017-08-22 10:00:00,54.25,54.29,54.22,54.28,74896.0,46.1169,46.1509,46.0914,46.1424,74896.0
2017-08-22 10:10:00,54.29,54.34,54.27,54.3,37921.0,46.1509,46.1934,46.1339,46.1594,37921.0
2017-08-22 10:20:00,54.3,54.31,54.27,54.3,23657.0,46.1594,46.1679,46.1339,46.1594,23657.0
2017-08-22 10:30:00,54.3,54.33,54.29,54.33,166234.0,46.1594,46.1849,46.1509,46.1849,166234.0
2017-08-22 10:40:00,54.33,54.33,54.3,54.3,113914.0,46.1849,46.1849,46.1594,46.1594,113914.0
2017-08-22 10:50:00,54.31,54.35,54.31,54.35,90660.0,46.1679,46.2019,46.1679,46.2019,90660.0
2017-08-22 11:00:00,54.35,54.35,54.28,54.28,63748.0,46.2019,46.2019,46.1424,46.1424,63748.0
2017-08-22 11:10:00,54.28,54.28,54.23,54.26,26889.0,46.1424,46.1424,46.0999,46.1254,26889.0
2017-08-22 11:20:00,54.26,54.31,54.22,54.3,56556.0,46.1254,46.1679,46.0914,46.1594,56556.0
2017-08-22 11:30:00,54.3,54.38,54.3,54.35,62495.0,46.1594,46.2274,46.1594,46.2019,62495.0
2017-08-22 11:40:00,54.36,54.4,54.33,54.38,32849.0,46.2104,46.2444,46.1849,46.2274,32849.0
2017-08-22 11:50:00,54.37,54.39,54.36,54.37,120127.0,46.2189,46.2359,46.2104,46.2189,120127.0
2017-08-22 12:00:00,54.37,54.39,54.34,54.36,25618.0,46.2189,46.2359,46.1934,46.2104,25618.0
2017-08-22 12:10:00,54.36,54.37,54.34,54.35,27104.0,46.2104,46.2189,46.1934,46.2019,27104.0
2017-08-22 12:20:00,54.36,54.37,54.33,54.36,91030.0,46.2104,46.2189,46.1849,46.2104,91030.0
2017-08-22 12:30:00,54.37,54.37,54.34,54.36,74338.0,46.2189,46.2189,46.1934,46.2104,74338.0
2017-08-22 12:40:00,54.36,54.37,54.34,54.36,27326.0,46.2104,46.2189,46.1934,46.2104,27326.0
2017-08-22 12:50:00,54.37,54.37,54.33,54.36,22311.0,46.2189,46.2189,46.1849,46.2104,22311.0
2017-08-22 13:00:00,54.37,54.39,54.36,54.36,41413.0,46.2189,46.2359,46.2104,46.2104,41413.0
2017-08-22 13:10:00,54.37,54.38,54.35,54.36,23141.0,46.2189,46.2274,46.2019,46.2104,23141.0
2017-08-22 13:20:00,54.36,54.38,54.34,54.35,37669.0,46.2104,46.2274,46.1934,46.2019,37669.0
2017-08-22 13:30:00,54.35,54.37,54.34,54.36,25517.0,46.2019,46.2189,46.1934,46.2104,25517.0
2017-08-22 13:40:00,54.35,54.35,54.31,54.34,36662.0,46.2019,46.2019,46.1679,46.1934,36662.0
2017-08-22 13:50:00,54.34,54.34,54.29,54.34,28729.0,46.1934,46.1934,46.1509,46.1934,28729.0
2017-08-22 14:00:00,54.33,54.35,54.3,54.32,62969.0,46.1849,46.2019,46.1594,46.1764,62969.0
2017-08-22 14:10:00,54.31,54.37,54.3,54.36,34889.0,46.1679,46.2189,46.1594,46.2104,34889.0
2017-08-22 14:20:00,54.37,54.41,54.36,54.39,63011.0,46.2189,46.2529,46.2104,46.2359,63011.0
2017-08-22 14:30:00,54.4,54.44,54.39,54.42,39746.0,46.2444,46.2784,46.2359,46.2614,39746.0
2017-08-22 14:40:00,54.42,54.42,54.36,54.39,72481.0,46.2614,46.2614,46.2104,46.2359,72481.0
2017-08-22 14:50:00,54.39,54.44,54.37,54.41,59879.0,46.2359,46.2784,46.2189,46.2529,59879.0
2017-08-22 15:00:00,54.41,54.44,54.4,54.44,51529.0,46.2529,46.2784,46.2444,46.2784,51529.0
2017-08-22 15:10:00,54.43,54.45,54.42,54.44,52075.0,46.2699,46.2869,46.2614,46.2784,52075.0
2017-08-22 15:20:00,54.44,54.44,54.41,54.44,57455.0,46.2784,46.2784,46.2529,46.2784,57455.0
2017-08-22 15:30:00,54.44,54.45,54.43,54.45,125201.0,46.2784,46.2869,46.2699,46.2869,125201.0
2017-08-22 15:40:00,54.44,54.46,54.43,54.45,234316.0,46.2784,46.2954,46.2699,46.2869,234316.0
2017-08-22 15:50:00,54.45,54.46,54.41,54.43,626892.0,46.2869,46.2954,46.2529,46.2699,626892.0
2017-08-23 09:30:00,54.22,54.38,54.16,54.35,125827.0,46.0914,46.2274,46.0404,46.2019,125827.0
2017-08-23 09:40:00,54.34,54.38,54.3,54.38,113817.0,46.1934,46.2274,46.1594,46.2274,113817.0
2017-08-23 09:50:00,54.38,54.4,54.32,54.4,84036.0,46.2274,46.2444,46.1764,46.2444,84036.0
2017-08-23 10:00:00,54.4,54.4,54.35,54.39,42468.0,46.2444,46.2444,46.2019,46.2359,42468.0
2017-08-23 10:10:00,54.4,54.54,54.39,54.52,47152.0,46.2444,46.3634,46.2359,46.3464,47152.0
2017-08-23 10:20:00,54.52,54.52,54.45,54.47,23569.0,46.3464,46.3464,46.2869,46.3039,23569.0
2017-08-23 10:30:00,54.47,54.49,54.44,54.46,22803.0,46.3039,46.3209,46.2784,46.2954,22803.0
2017-08-23 10:40:00,54.46,54.52,54.44,54.47,32238.0,46.2954,46.3464,46.2784,46.3039,32238.0
2017-08-23 10:50:00,54.47,54.47,54.42,54.43,20047.0,46.3039,46.3039,46.2614,46.2699,20047.0
2017-08-23 11:00:00,54.43,54.49,54.43,54.47,33601.0,46.2699,46.3209,46.2699,46.3039,33601.0
2017-08-23 11:10:00,54.48,54.48,54.41,54.46,44349.0,46.3124,46.3124,46.2529,46.2954,44349.0
2017-08-23 11:20:00,54.46,54.51,54.45,54.51,63076.0,46.2954,46.3379,46.2869,46.3379,63076.0
2017-08-23 11:30:00,54.5,54.51,54.45,54.48,81197.0,46.3294,46.3379,46.2869,46.3124,81197.0
2017-08-23 11:40:00,54.48,54.5,54.46,54.47,34180.0,46.3124,46.3294,46.2954,46.3039,34180.0
2017-08-23 11:50:00,54.47,54.49,54.45,54.46,39911.0,46.3039,46.3209,46.2869,46.2954,39911.0
2017-08-23 12:00:00,54.46,54.46,54.42,54.44,96050.0,46.2954,46.2954,46.2614,46.2784,96050.0
2017-08-23 12:10:00,54.44,54.48,54.42,54.48,20311.0,46.2784,46.3124,46.2614,46.3124,20311.0
2017-08-23 12:20:00,54.47,54.5,54.46,54.48,30992.0,46.3039,46.3294,46.2954,46.3124,30992.0
2017-08-23 12:30:00,54.48,54.49,54.45,54.47,15098.0,46.3124,46.3209,46.2869,46.3039,15098.0
2017-08-23 12:40:00,54.46,54.46,54.39,54.4,69830.0,46.2954,46.2954,46.2359,46.2444,69830.0
2017-08-23 12:50:00,54.4,54.4,54.38,54.38,29192.0,46.2444,46.2444,46.2274,46.2274,29192.0
2017-08-23 13:00:00,54.38,54.44,54.37,54.43,36944.0,46.2274,46.2784,46.2189,46.2699,36944.0
2017-08-23 13:10:00,54.43,54.43,54.39,54.4,43243.0,46.2699,46.2699,46.2359,46.2444,43243.0
2017-08-23 13:20:00,54.4,54.4,54.37,54.4,13804.0,46.2444,46.2444,46.2189,46.2444,13804.0
2017-08-23 13:30:00,54.41,54.41,54.36,54.37,29553.0,46.2529,46.2529,46.2104,46.2189,29553.0
2017-08-23 13:40:00,54.37,54.4,54.36,54.36,22118.0,46.2189,46.2444,46.2104,46.2104,22118.0
2017-08-23 13:50:00,54.35,54.35,54.31,54.33,49324.0,46.2019,46.2019,46.1679,46.1849,49324.0
2017-08-23 14:00:00,54.34,54.36,54.32,54.33,25677.0,46.1934,46.2104,46.1764,46.1849,25677.0
2017-08-23 14:10:00,54.33,54.39,54.33,54.36,31890.0,46.1849,46.2359,46.1849,46.2104,31890.0
2017-08-23 14:20:00,54.36,54.36,54.31,54.33,30927.0,46.2104,46.2104,46.1679,46.1849,30927.0
2017-08-23 14:30:00,54.32,54.35,54.32,54.33,25461.0,46.1764,46.2019,46.1764,46.1849,25461.0
2017-08-23 14:40:00,54.34,54.37,54.33,54.33,37973.0,46.1934,46.2189,46.1849,46.1849,37973.0
2017-08-23 14:50:00,54.33,54.37,54.33,54.34,72470.0,46.1849,46.2189,46.1849,46.1934,72470.0
2017-08-23 15:00:00,54.34,54.37,54.33,54.35,93580.0,46.1934,46.2189,46.1849,46.2019,93580.0
2017-08-23 15:10:00,54.35,54.36,54.32,54.36,89909.0,46.2019,46.2104,46.1764,46.2104,89909.0
2017-08-23 15:20:00,54.36,54.39,54.34,54.37,157585.0,46.2104,46.2359,46.1934,46.2189,157585.0
2017-08-23 15:30:00,54.37,54.4,54.35,54.38,234266.0,46.2189,46.2444,46.2019,46.2274,234266.0
2017-08-23 15:40:00,54.37,54.38,54.33,54.36,264269.0,46.2189,46.2274,46.1849,46.2104,264269.0
2017-08-23 15:50:00,54.35,54.39,54.34,54.34,1115586.0,46.2019,46.2359,46.1934,46.1934,1115586.0
2017-08-24 09:30:00,54.35,54.45,54.35,54.38,70030.0,46.2019,46.2869,46.2019,46.2274,70030.0
2017-08-24 09:40:00,54.38,54.39,54.31,54.33,24503.0,46.2274,46.2359,46.1679,46.1849,24503.0
2017-08-24 09:50:00,54.33,54.33,54.22,54.22,79313.0,46.1849,46.1849,46.0914,46.0914,79313.0
2017-08-24 10:00:00,54.22,54.28,54.19,54.23,56870.0,46.0914,46.1424,46.0659,46.0999,56870.0
2017-08-24 10:10:00,54.23,54.32,54.21,54.31,44742.0,46.0999,46.1764,46.0829,46.1679,44742.0
2017-08-24 10:20:00,54.32,54.37,54.32,54.36,51384.0,46.1764,46.2189,46.1764,46.2104,51384.0
2017-08-24 10:30:00,54.36,54.37,54.32,54.36,34838.0,46.2104,46.2189,46.1764,46.2104,34838.0
2017-08-24 10:40:00,54.36,54.36,54.29,54.3,22310.0,46.2104,46.2104,46.1509,46.1594,22310.0
2017-08-24 10:50:00,54.3,54.35,54.28,54.31,43425.0,46.1594,46.2019,46.1424,46.1679,43425.0
2017-08-24 11:00:00,54.32,54.35,54.3,54.33,31553.0,46.1764,46.2019,46.1594,46.1849,31553.0
2017-08-24 11:10:00,54.33,54.35,54.28,54.31,64081.0,46.1849,46.2019,46.1424,46.1679,64081.0
2017-08-24 11:20:00,54.31,54.32,54.25,54.29,45299.0,46.1679,46.1764,46.1169,46.1509,45299.0
2017-08-24 11:30:00,54.28,54.28,54.24,54.26,57228.0,46.1424,46.1424,46.1084,46.1254,57228.0
2017-08-24 11:40:00,54.25,54.33,54.25,54.32,35230.0,46.1169,46.1849,46.1169,46.1764,35230.0
2017-08-24 11:50:00,54.32,54.39,54.32,54.39,31362.0,46.1764,46.2359,46.1764,46.2359,31362.0
2017-08-24 12:00:00,54.39,54.4,54.34,54.35,18732.0,46.2359,46.2444,46.1934,46.2019,18732.0
2017-08-24 12:10:00,54.35,54.39,54.34,54.38,101310.0,46.2019,46.2359,46.1934,46.2274,101310.0
2017-08-24 12:20:00,54.37,54.38,54.35,54.37,14476.0,46.2189,46.2274,46.2019,46.2189,14476.0
2017-08-24 12:30:00,54.37,54.4,54.34,54.36,69345.0,46.2189,46.2444,46.1934,46.2104,69345.0
2017-08-24 12:40:00,54.36,54.39,54.34,54.36,32262.0,46.2104,46.2359,46.1934,46.2104,32262.0
2017-08-24 12:50:00,54.36,54.37,54.34,54.35,14730.0,46.2104,46.2189,46.1934,46.2019,14730.0
2017-08-24 13:00:00,54.35,54.37,54.34,54.35,17862.0,46.2019,46.2189,46.1934,46.2019,17862.0
2017-08-24 13:10:00,54.35,54.44,54.35,54.43,36558.0,46.2019,46.2784,46.2019,46.2699,36558.0
2017-08-24 13:20:00,54.43,54.43,54.39,54.39,27808.0,46.2699,46.2699,46.2359,46.2359,27808.0
2017-08-24 13:30:00,54.39,54.41,54.35,54.36,38730.0,46.2359,46.2529,46.2019,46.2104,38730.0
2017-08-24 13:40:00,54.35,54.38,54.35,54.37,71941.0,46.2019,46.2274,46.2019,46.2189,71941.0
2017-08-24 13:50:00,54.37,54.38,54.35,54.36,28876.0,46.2189,46.2274,46.2019,46.2104,28876.0
2017-08-24 14:00:00,54.36,54.38,54.32,54.33,56414.0,46.2104,46.2274,46.1764,46.1849,56414.0
2017-08-24 14:10:00,54.33,54.35,54.31,54.35,42180.0,46.1849,46.2019,46.1679,46.2019,42180.0
2017-08-24 14:20:00,54.35,54.36,54.33,54.35,32626.0,46.2019,46.2104,46.1849,46.2019,32626.0
2017-08-24 14:30:00,54.34,54.38,54.34,54.36,30915.0,46.1934,46.2274,46.1934,46.2104,30915.0
2017-08-24 14:40:00,54.35,54.37,54.33,54.34,60243.0,46.2019,46.2189,46.1849,46.1934,60243.0
2017-08-24 14:50:00,54.33,54.37,54.32,54.36,34457.0,46.1849,46.2189,46.1764,46.2104,34457.0
2017-08-24 15:00:00,54.36,54.36,54.31,54.33,65787.0,46.2104,46.2104,46.1679,46.1849,65787.0
2017-08-24 15:10:00,54.33,54.35,54.3,54.35,163287.0,46.1849,46.2019,46.1594,46.2019,163287.0
2017-08-24 15:20:00,54.35,54.39,54.33,54.37,97266.0,46.2019,46.2359,46.1849,46.2189,97266.0
2017-08-24 15:30:00,54.37,54.38,54.3,54.34,142790.0,46.2189,46.2274,46.1594,46.1934,142790.0
2017-08-24 15:40:00,54.34,54.35,54.27,54.27,182314.0,46.1934,46.2019,46.1339,46.1339,182314.0
2017-08-24 15:50:00,54.27,54.29,54.25,54.27,421644.0,46.1339,46.1509,46.1169,46.1339,421644.0
2017-08-25 09:30:00,54.46,54.49,54.37,54.37,135928.0,46.2954,46.3209,46.2189,46.2189,135928.0
2017-08-25 09:40:00,54.37,54.39,54.31,54.37,38873.0,46.2189,46.2359,46.1679,46.2189,38873.0
2017-08-25 09:50:00,54.38,54.42,54.32,54.33,68381.0,46.2274,46.2614,46.1764,46.1849,68381.0
2017-08-25 10:00:00,54.34,54.46,54.32,54.44,86588.0,46.1934,46.2954,46.1764,46.2784,86588.0
2017-08-25 10:10:00,54.45,54.48,54.41,54.43,82470.0,46.2869,46.3124,46.2529,46.2699,82470.0
2017-08-25 10:20:00,54.44,54.45,54.38,54.41,41050.0,46.2784,46.2869,46.2274,46.2529,41050.0
2017-08-25 10:30:00,54.41,54.43,54.39,54.42,67225.0,46.2529,46.2699,46.2359,46.2614,67225.0
2017-08-25 10:40:00,54.41,54.41,54.35,54.36,48915.0,46.2529,46.2529,46.2019,46.2104,48915.0
2017-08-25 10:50:00,54.36,54.4,54.35,54.39,213483.0,46.2104,46.2444,46.2019,46.2359,213483.0
2017-08-25 11:00:00,54.39,54.39,54.32,54.36,87935.0,46.2359,46.2359,46.1764,46.2104,87935.0
2017-08-25 11:10:00,54.36,54.4,54.35,54.36,43310.0,46.2104,46.2444,46.2019,46.2104,43310.0
2017-08-25 11:20:00,54.36,54.39,54.34,54.38,78587.0,46.2104,46.2359,46.1934,46.2274,78587.0
2017-08-25 11:30:00,54.38,54.43,54.34,54.41,39148.0,46.2274,46.2699,46.1934,46.2529,39148.0
2017-08-25 11:40:00,54.41,54.44,54.41,54.43,26026.0,46.2529,46.2784,46.2529,46.2699,26026.0
2017-08-25 11:50:00,54.44,54.44,54.39,54.4,43958.0,46.2784,46.2784,46.2359,46.2444,43958.0
2017-08-25 12:00:00,54.41,54.45,54.39,54.44,51608.0,46.2529,46.2869,46.2359,46.2784,51608.0
2017-08-25 12:10:00,54.43,54.43,54.38,54.4,23247.0,46.2699,46.2699,46.2274,46.2444,23247.0
2017-08-25 12:20:00,54.4,54.43,54.39,54.41,34241.0,46.2444,46.2699,46.2359,46.2529,34241.0
2017-08-25 12:30:00,54.41,54.43,54.39,54.41,43603.0,46.2529,46.2699,46.2359,46.2529,43603.0
2017-08-25 12:40:00,54.41,54.44,54.39,54.44,39299.0,46.2529,46.2784,46.2359,46.2784,39299.0
2017-08-25 12:50:00,54.44,54.44,54.41,54.41,21635.0,46.2784,46.2784,46.2529,46.2529,21635.0
2017-08-25 13:00:00,54.41,54.45,54.41,54.45,21437.0,46.2529,46.2869,46.2529,46.2869,21437.0
2017-08-25 13:10:00,54.45,54.46,54.43,54.44,33620.0,46.2869,46.2954,46.2699,46.2784,33620.0
2017-08-25 13:20:00,54.43,54.45,54.42,54.45,42811.0,46.2699,46.2869,46.2614,46.2869,42811.0
2017-08-25 13:30:00,54.45,54.46,54.44,54.44,25721.0,46.2869,46.2954,46.2784,46.2784,25721.0
2017-08-25 13:40:00,54.45,54.47,54.44,54.47,28540.0,46.2869,46.3039,46.2784,46.3039,28540.0
2017-08-25 13:50:00,54.47,54.47,54.43,54.45,36793.0,46.3039,46.3039,46.2699,46.2869,36793.0
2017-08-25 14:00:00,54.46,54.47,54.44,54.46,63115.0,46.2954,46.3039,46.2784,46.2954,63115.0
2017-08-25 14:10:00,54.46,54.5,54.46,54.5,63043.0,46.2954,46.3294,46.2954,46.3294,63043.0
2017-08-25 14:20:00,54.5,54.51,54.47,54.49,49206.0,46.3294,46.3379,46.3039,46.3209,49206.0
2017-08-25 14:30:00,54.48,54.51,54.48,54.51,38803.0,46.3124,46.3379,46.3124,46.3379,38803.0
2017-08-25 14:40:00,54.51,54.51,54.49,54.5,26665.0,46.3379,46.3379,46.3209,46.3294,26665.0
2017-08-25 14:50:00,54.5,54.5,54.48,54.48,34295.0,46.3294,46.3294,46.3124,46.3124,34295.0
2017-08-25 15:00:00,54.48,54.5,54.46,54.5,107279.0,46.3124,46.3294,46.2954,46.3294,107279.0
2017-08-25 15:10:00,54.49,54.54,54.48,54.52,63400.0,46.3209,46.3634,46.3124,46.3464,63400.0
2017-08-25 15:20:00,54.52,54.55,54.51,54.53,89784.0,46.3464,46.3719,46.3379,46.3549,89784.0
2017-08-25 15:30:00,54.53,54.53,54.49,54.5,118922.0,46.3549,46.3549,46.3209,46.3294,118922.0
2017-08-25 15:40:00,54.51,54.53,54.46,54.48,101183.0,46.3379,46.3549,46.2954,46.3124,101183.0
2017-08-25 15:50:00,54.49,54.49,54.4,54.41,355461.0,46.3209,46.3209,46.2444,46.2529,355461.0
2017-08-28 09:30:00,54.63,54.63,54.51,54.52,112803.0,46.4399,46.4399,46.3379,46.3464,112803.0
2017-08-28 09:40:00,54.52,54.54,54.47,54.49,33738.0,46.3464,46.3634,46.3039,46.3209,33738.0
2017-08-28 09:50:00,54.48,54.5,54.4,54.41,45145.0,46.3124,46.3294,46.2444,46.2529,45145.0
2017-08-28 10:00:00,54.41,54.43,54.36,54.37,31867.0,46.2529,46.2699,46.2104,46.2189,31867.0
2017-08-28 10:10:00,54.37,54.42,54.36,54.36,39158.0,46.2189,46.2614,46.2104,46.2104,39158.0
2017-08-28 10:20:00,54.36,54.36,54.3,54.3,55663.0,46.2104,46.2104,46.1594,46.1594,55663.0
2017-08-28 10:30:00,54.3,54.31,54.28,54.31,31166.0,46.1594,46.1679,46.1424,46.1679,31166.0
2017-08-28 10:40:00,54.32,54.32,54.3,54.31,40643.0,46.1764,46.1764,46.1594,46.1679,40643.0
2017-08-28 10:50:00,54.32,54.38,54.32,54.36,42331.0,46.1764,46.2274,46.1764,46.2104,42331.0
2017-08-28 11:00:00,54.36,54.39,54.35,54.38,48020.0,46.2104,46.2359,46.2019,46.2274,48020.0
2017-08-28 11:10:00,54.39,54.44,54.38,54.43,32756.0,46.2359,46.2784,46.2274,46.2699,32756.0
2017-08-28 11:20:00,54.44,54.47,54.41,54.45,107484.0,46.2784,46.3039,46.2529,46.2869,107484.0
2017-08-28 11:30:00,54.45,54.47,54.39,54.41,29378.0,46.2869,46.3039,46.2359,46.2529,29378.0
2017-08-28 11:40:00,54.41,54.44,54.4,54.44,25286.0,46.2529,46.2784,46.2444,46.2784,25286.0
2017-08-28 11:50:00,54.44,54.46,54.42,54.43,30489.0,46.2784,46.2954,46.2614,46.2699,30489.0
2017-08-28 12:00:00,54.43,54.44,54.4,54.41,12219.0,46.2699,46.2784,46.2444,46.2529,12219.0
2017-08-28 12:10:00,54.41,54.44,54.39,54.4,31044.0,46.2529,46.2784,46.2359,46.2444,31044.0
2017-08-28 12:20:00,54.4,54.4,54.36,54.38,45803.0,46.2444,46.2444,46.2104,46.2274,45803.0
2017-08-28 12:30:00,54.37,54.38,54.34,54.35,51874.0,46.2189,46.2274,46.1934,46.2019,51874.0
2017-08-28 12:40:00,54.35,54.37,54.34,54.36,48398.0,46.2019,46.2189,46.1934,46.2104,48398.0
2017-08-28 12:50:00,54.36,54.37,54.35,54.35,91340.0,46.2104,46.2189,46.2019,46.2019,91340.0
2017-08-28 13:00:00,54.35,54.39,54.35,54.37,41922.0,46.2019,46.2359,46.2019,46.2189,41922.0
2017-08-28 13:10:00,54.37,54.39,54.37,54.39,55262.0,46.2189,46.2359,46.2189,46.2359,55262.0
2017-08-28 13:20:00,54.39,54.39,54.36,54.37,34336.0,46.2359,46.2359,46.2104,46.2189,34336.0
2017-08-28 13:30:00,54.37,54.38,54.36,54.36,36246.0,46.2189,46.2274,46.2104,46.2104,36246.0
2017-08-28 13:40:00,54.37,54.39,54.36,54.36,51461.0,46.2189,46.2359,46.2104,46.2104,51461.0
2017-08-28 13:50:00,54.37,54.38,54.35,54.38,35991.0,46.2189,46.2274,46.2019,46.2274,35991.0
2017-08-28 14:00:00,54.38,54.43,54.37,54.42,27399.0,46.2274,46.2699,46.2189,46.2614,27399.0
2017-08-28 14:10:00,54.43,54.47,54.42,54.43,46562.0,46.2699,46.3039,46.2614,46.2699,46562.0
2017-08-28 14:20:00,54.43,54.45,54.42,54.43,32576.0,46.2699,46.2869,46.2614,46.2699,32576.0
2017-08-28 14:30:00,54.43,54.47,54.42,54.46,24536.0,46.2699,46.3039,46.2614,46.2954,24536.0
2017-08-28 14:40:00,54.46,54.48,54.45,54.47,48908.0,46.2954,46.3124,46.2869,46.3039,48908.0
2017-08-28 14:50:00,54.47,54.47,54.44,54.46,29893.0,46.3039,46.3039,46.2784,46.2954,29893.0
2017-08-28 15:00:00,54.46,54.5,54.46,54.48,50396.0,46.2954,46.3294,46.2954,46.3124,50396.0
2017-08-28 15:10:00,54.48,54.49,54.47,54.48,24966.0,46.3124,46.3209,46.3039,46.3124,24966.0
2017-08-28 15:20:00,54.48,54.5,54.47,54.48,39329.0,46.3124,46.3294,46.3039,46.3124,39329.0
2017-08-28 15:30:00,54.49,54.5,54.46,54.46,56549.0,46.3209,46.3294,46.2954,46.2954,56549.0
2017-08-28 15:40:00,54.47,54.5,54.46,54.49,96955.0,46.3039,46.3294,46.2954,46.3209,96955.0
2017-08-28 15:50:00,54.49,54.54,54.47,54.53,256227.0,46.3209,46.3634,46.3039,46.3549,256227.0
2017-08-29 09:30:00,54.32,54.32,54.07,54.14,323357.0,46.1764,46.1764,45.9638,46.0233,323357.0
2017-08-29 09:40:00,54.13,54.19,54.12,54.15,64853.0,46.0148,46.0659,46.0063,46.0319,64853.0
2017-08-29 09:50:00,54.14,54.18,54.12,54.16,184718.0,46.0233,46.0574,46.0063,46.0404,184718.0
2017-08-29 10:00:00,54.16,54.18,54.11,54.11,52801.0,46.0404,46.0574,45.9978,45.9978,52801.0
2017-08-29 10:10:00,54.11,54.12,54.03,54.11,48815.0,45.9978,46.0063,45.9298,45.9978,48815.0
2017-08-29 10:20:00,54.12,54.14,54.08,54.1,24601.0,46.0063,46.0233,45.9723,45.9893,24601.0
2017-08-29 10:30:00,54.1,54.15,54.07,54.1,62967.0,45.9893,46.0319,45.9638,45.9893,62967.0
2017-08-29 10:40:00,54.09,54.17,54.09,54.14,86776.0,45.9808,46.0489,45.9808,46.0233,86776.0
2017-08-29 10:50:00,54.14,54.16,54.12,54.14,59413.0,46.0233,46.0404,46.0063,46.0233,59413.0
2017-08-29 11:00:00,54.15,54.17,54.12,54.15,33661.0,46.0319,46.0489,46.0063,46.0319,33661.0
2017-08-29 11:10:00,54.14,54.16,54.1,54.1,76414.0,46.0233,46.0404,45.9893,45.9893,76414.0
2017-08-29 11:20:00,54.11,54.13,54.09,54.12,61720.0,45.9978,46.0148,45.9808,46.0063,61720.0
2017-08-29 11:30:00,54.11,54.12,54.09,54.11,31213.0,45.9978,46.0063,45.9808,45.9978,31213.0
2017-08-29 11:40:00,54.11,54.15,54.11,54.11,20528.0,45.9978,46.0319,45.9978,45.9978,20528.0
2017-08-29 11:50:00,54.12,54.13,54.09,54.11,26564.0,46.0063,46.0148,45.9808,45.9978,26564.0
2017-08-29 12:00:00,54.11,54.12,54.09,54.12,32316.0,45.9978,46.0063,45.9808,46.0063,32316.0
2017-08-29 12:10:00,54.12,54.14,54.11,54.14,11220.0,46.0063,46.0233,45.9978,46.0233,11220.0
2017-08-29 12:20:00,54.14,54.16,54.13,54.15,19321.0,46.0233,46.0404,46.0148,46.0319,19321.0
2017-08-29 12:30:00,54.16,54.19,54.15,54.18,38832.0,46.0404,46.0659,46.0319,46.0574,38832.0
2017-08-29 12:40:00,54.19,54.24,54.17,54.24,25436.0,46.0659,46.1084,46.0489,46.1084,25436.0
2017-08-29 12:50:00,54.23,54.27,54.22,54.24,29476.0,46.0999,46.1339,46.0914,46.1084,29476.0
2017-08-29 13:00:00,54.25,54.27,54.23,54.25,20193.0,46.1169,46.1339,46.0999,46.1169,20193.0
2017-08-29 13:10:00,54.24,54.26,54.21,54.22,25414.0,46.1084,46.1254,46.0829,46.0914,25414.0
2017-08-29 13:20:00,54.23,54.23,54.19,54.22,167767.0,46.0999,46.0999,46.0659,46.0914,167767.0
2017-08-29 13:30:00,54.23,54.24,54.22,54.24,122303.0,46.0999,46.1084,46.0914,46.1084,122303.0
2017-08-29 13:40:00,54.25,54.27,54.23,54.23,38023.0,46.1169,46.1339,46.0999,46.0999,38023.0
2017-08-29 13:50:00,54.22,54.24,54.18,54.2,21959.0,46.0914,46.1084,46.0574,46.0744,21959.0
2017-08-29 14:00:00,54.19,54.22,54.19,54.2,30840.0,46.0659,46.0914,46.0659,46.0744,30840.0
2017-08-29 14:10:00,54.21,54.21,54.19,54.2,29787.0,46.0829,46.0829,46.0659,46.0744,29787.0
2017-08-29 14:20:00,54.2,54.22,54.19,54.22,30435.0,46.0744,46.0914,46.0659,46.0914,30435.0
2017-08-29 14:30:00,54.21,54.25,54.21,54.23,37494.0,46.0829,46.1169,46.0829,46.0999,37494.0
2017-08-29 14:40:00,54.23,54.26,54.23,54.25,44450.0,46.0999,46.1254,46.0999,46.1169,44450.0
2017-08-29 14:50:00,54.25,54.26,54.23,54.23,64358.0,46.1169,46.1254,46.0999,46.0999,64358.0
2017-08-29 15:00:00,54.23,54.24,54.21,54.24,39530.0,46.0999,46.1084,46.0829,46.1084,39530.0
2017-08-29 15:10:00,54.24,54.25,54.21,54.22,46262.0,46.1084,46.1169,46.0829,46.0914,46262.0
2017-08-29 15:20:00,54.21,54.25,54.21,54.23,56651.0,46.0829,46.1169,46.0829,46.0999,56651.0
2017-08-29 15:30:00,54.23,54.25,54.21,54.23,73259.0,46.0999,46.1169,46.0829,46.0999,73259.0
2017-08-29 15:40:00,54.22,54.27,54.22,54.26,207557.0,46.0914,46.1339,46.0914,46.1254,207557.0
2017-08-29 15:50:00,54.25,54.26,54.23,54.23,433325.0,46.1169,46.1254,46.0999,46.0999,433325.0
2017-08-30 09:30:00,54.21,54.21,54.05,54.12,113367.0,46.0829,46.0829,45.9468,46.0063,113367.0
2017-08-30 09:40:00,54.13,54.24,54.13,54.23,175181.0,46.0148,46.1084,46.0148,46.0999,175181.0
2017-08-30 09:50:00,54.23,54.29,54.2,54.28,83769.0,46.0999,46.1509,46.0744,46.1424,83769.0
2017-08-30 10:00:00,54.28,54.39,54.26,54.35,55556.0,46.1424,46.2359,46.1254,46.2019,55556.0
2017-08-30 10:10:00,54.35,54.36,54.32,54.34,419530.0,46.2019,46.2104,46.1764,46.1934,419530.0
2017-08-30 10:20:00,54.34,54.42,54.34,54.38,230566.0,46.1934,46.2614,46.1934,46.2274,230566.0
2017-08-30 10:30:00,54.39,54.44,54.38,54.4,41490.0,46.2359,46.2784,46.2274,46.2444,41490.0
2017-08-30 10:40:00,54.4,54.44,54.4,54.44,27055.0,46.2444,46.2784,46.2444,46.2784,27055.0
2017-08-30 10:50:00,54.43,54.46,54.41,54.46,21890.0,46.2699,46.2954,46.2529,46.2954,21890.0
2017-08-30 11:00:00,54.45,54.45,54.41,54.43,37813.0,46.2869,46.2869,46.2529,46.2699,37813.0
2017-08-30 11:10:00,54.42,54.42,54.38,54.38,15526.0,46.2614,46.2614,46.2274,46.2274,15526.0
2017-08-30 11:20:00,54.37,54.44,54.36,54.44,28276.0,46.2189,46.2784,46.2104,46.2784,28276.0
2017-08-30 11:30:00,54.44,54.44,54.4,54.43,118255.0,46.2784,46.2784,46.2444,46.2699,118255.0
2017-08-30 11:40:00,54.44,54.5,54.44,54.47,38521.0,46.2784,46.3294,46.2784,46.3039,38521.0
2017-08-30 11:50:00,54.47,54.51,54.45,54.51,69854.0,46.3039,46.3379,46.2869,46.3379,69854.0
2017-08-30 12:00:00,54.51,54.53,54.48,54.53,38375.0,46.3379,46.3549,46.3124,46.3549,38375.0
2017-08-30 12:10:00,54.53,54.56,54.51,54.55,17350.0,46.3549,46.3804,46.3379,46.3719,17350.0
2017-08-30 12:20:00,54.56,54.57,54.54,54.57,32479.0,46.3804,46.3889,46.3634,46.3889,32479.0
2017-08-30 12:30:00,54.57,54.57,54.54,54.55,22852.0,46.3889,46.3889,46.3634,46.3719,22852.0
2017-08-30 12:40:00,54.55,54.58,54.55,54.57,27061.0,46.3719,46.3974,46.3719,46.3889,27061.0
2017-08-30 12:50:00,54.57,54.6,54.57,54.59,43370.0,46.3889,46.4144,46.3889,46.4059,43370.0
2017-08-30 13:00:00,54.59,54.61,54.58,54.61,17899.0,46.4059,46.4229,46.3974,46.4229,17899.0
2017-08-30 13:10:00,54.61,54.63,54.6,54.62,53759.0,46.4229,46.4399,46.4144,46.4314,53759.0
2017-08-30 13:20:00,54.61,54.68,54.61,54.66,64197.0,46.4229,46.4824,46.4229,46.4654,64197.0
2017-08-30 13:30:00,54.66,54.68,54.64,54.65,61455.0,46.4654,46.4824,46.4484,46.4569,61455.0
2017-08-30 13:40:00,54.65,54.66,54.62,54.64,52551.0,46.4569,46.4654,46.4314,46.4484,52551.0
2017-08-30 13:50:00,54.64,54.67,54.63,54.66,15672.0,46.4484,46.4739,46.4399,46.4654,15672.0
2017-08-30 14:00:00,54.66,54.67,54.63,54.65,35106.0,46.4654,46.4739,46.4399,46.4569,35106.0
2017-08-30 14:10:00,54.65,54.66,54.61,54.62,41070.0,46.4569,46.4654,46.4229,46.4314,41070.0
2017-08-30 14:20:00,54.62,54.66,54.61,54.66,26415.0,46.4314,46.4654,46.4229,46.4654,26415.0
2017-08-30 14:30:00,54.66,54.69,54.65,54.67,31670.0,46.4654,46.4909,46.4569,46.4739,31670.0
2017-08-30 14:40:00,54.67,54.69,54.63,54.66,32995.0,46.4739,46.4909,46.4399,46.4654,32995.0
2017-08-30 14:50:00,54.66,54.71,54.66,54.7,24632.0,46.4654,46.5079,46.4654,46.4994,24632.0
2017-08-30 15:00:00,54.69,54.7,54.66,54.66,71745.0,46.4909,46.4994,46.4654,46.4654,71745.0
2017-08-30 15:10:00,54.66,54.67,54.62,54.62,69079.0,46.4654,46.4739,46.4314,46.4314,69079.0
2017-08-30 15:20:00,54.62,54.65,54.62,54.64,67760.0,46.4314,46.4569,46.4314,46.4484,67760.0
2017-08-30 15:30:00,54.65,54.66,54.6,54.61,178811.0,46.4569,46.4654,46.4144,46.4229,178811.0
2017-08-30 15:40:00,54.6,54.62,54.55,54.6,287177.0,46.4144,46.4314,46.3719,46.4144,287177.0
2017-08-30 15:50:00,54.61,54.64,54.59,54.64,1055395.0,46.4229,46.4484,46.4059,46.4484,1055395.0
2017-08-31 09:30:00,54.9,54.98,54.85,54.93,124417.0,46.6694,46.7374,46.6269,46.6949,124417.0
2017-08-31 09:40:00,54.93,54.97,54.89,54.95,77177.0,46.6949,46.7289,46.6609,46.7119,77177.0
2017-08-31 09:50:00,54.94,54.97,54.89,54.9,146411.0,46.7034,46.7289,46.6609,46.6694,146411.0
2017-08-31 10:00:00,54.91,54.96,54.91,54.94,59815.0,46.6779,46.7204,46.6779,46.7034,59815.0
2017-08-31 10:10:00,54.93,54.95,54.9,54.92,150771.0,46.6949,46.7119,46.6694,46.6864,150771.0
2017-08-31 10:20:00,54.92,54.96,54.92,54.94,103680.0,46.6864,46.7204,46.6864,46.7034,103680.0
2017-08-31 10:30:00,54.94,54.94,54.87,54.91,160035.0,46.7034,46.7034,46.6439,46.6779,160035.0
2017-08-31 10:40:00,54.91,54.94,54.88,54.91,68123.0,46.6779,46.7034,46.6524,46.6779,68123.0
2017-08-31 10:50:00,54.92,54.96,54.91,54.95,64350.0,46.6864,46.7204,46.6779,46.7119,64350.0
2017-08-31 11:00:00,54.94,54.94,54.9,54.91,28407.0,46.7034,46.7034,46.6694,46.6779,28407.0
2017-08-31 11:10:00,54.91,54.91,54.87,54.9,31265.0,46.6779,46.6779,46.6439,46.6694,31265.0
2017-08-31 11:20:00,54.9,54.92,54.89,54.91,69574.0,46.6694,46.6864,46.6609,46.6779,69574.0
2017-08-31 11:30:00,54.9,54.95,54.88,54.93,71573.0,46.6694,46.7119,46.6524,46.6949,71573.0
2017-08-31 11:40:00,54.94,54.96,54.93,54.93,40235.0,46.7034,46.7204,46.6949,46.6949,40235.0
2017-08-31 11:50:00,54.93,54.96,54.92,54.95,27479.0,46.6949,46.7204,46.6864,46.7119,27479.0
2017-08-31 12:00:00,54.95,54.97,54.94,54.95,41437.0,46.7119,46.7289,46.7034,46.7119,41437.0
2017-08-31 12:10:00,54.94,54.98,54.92,54.97,38470.0,46.7034,46.7374,46.6864,46.7289,38470.0
2017-08-31 12:20:00,54.96,54.98,54.95,54.97,21233.0,46.7204,46.7374,46.7119,46.7289,21233.0
2017-08-31 12:30:00,54.96,54.98,54.94,54.98,96124.0,46.7204,46.7374,46.7034,46.7374,96124.0
2017-08-31 12:40:00,54.98,55.0,54.95,54.95,53983.0,46.7374,46.7544,46.7119,46.7119,53983.0
2017-08-31 12:50:00,54.94,55.0,54.94,54.98,29970.0,46.7034,46.7544,46.7034,46.7374,29970.0
2017-08-31 13:00:00,54.98,55.0,54.96,55.0,35203.0,46.7374,46.7544,46.7204,46.7544,35203.0
2017-08-31 13:10:00,55.0,55.01,54.98,55.01,55182.0,46.7544,46.7629,46.7374,46.7629,55182.0
2017-08-31 13:20:00,55.0,55.03,54.98,55.0,38983.0,46.7544,46.7799,46.7374,46.7544,38983.0
2017-08-31 13:30:00,54.99,55.04,54.98,55.02,26616.0,46.7459,46.7884,46.7374,46.7714,26616.0
2017-08-31 13:40:00,55.02,55.05,55.01,55.05,55737.0,46.7714,46.7969,46.7629,46.7969,55737.0
2017-08-31 13:50:00,55.05,55.05,55.0,55.02,37749.0,46.7969,46.7969,46.7544,46.7714,37749.0
2017-08-31 14:00:00,55.02,55.02,54.98,55.0,78198.0,46.7714,46.7714,46.7374,46.7544,78198.0
2017-08-31 14:10:00,55.0,55.03,54.99,55.01,124756.0,46.7544,46.7799,46.7459,46.7629,124756.0
2017-08-31 14:20:00,55.01,55.07,54.99,55.06,40580.0,46.7629,46.8139,46.7459,46.8054,40580.0
2017-08-31 14:30:00,55.06,55.08,55.05,55.07,45623.0,46.8054,46.8224,46.7969,46.8139,45623.0
2017-08-31 14:40:00,55.08,55.12,55.07,55.11,58719.0,46.8224,46.8564,46.8139,46.8479,58719.0
2017-08-31 14:50:00,55.12,55.15,55.1,55.14,43096.0,46.8564,46.8819,46.8394,46.8734,43096.0
2017-08-31 15:00:00,55.14,55.18,55.13,55.16,136524.0,46.8734,46.9074,46.8649,46.8904,136524.0
2017-08-31 15:10:00,55.16,55.17,55.12,55.15,111153.0,46.8904,46.8989,46.8564,46.8819,111153.0
2017-08-31 15:20:00,55.16,55.17,55.11,55.13,111597.0,46.8904,46.8989,46.8479,46.8649,111597.0
2017-08-31 15:30:00,55.12,55.19,55.12,55.14,230378.0,46.8564,46.9159,46.8564,46.8734,230378.0
2017-08-31 15:40:00,55.14,55.19,55.09,55.12,363520.0,46.8734,46.9159,46.8309,46.8564,363520.0
2017-08-31 15:50:00,55.12,55.13,55.02,55.07,1047572.0,46.8564,46.8649,46.7714,46.8139,1047572.0
2017-09-01 09:30:00,55.26,55.26,55.12,55.18,184877.0,46.9754,46.9754,46.8564,46.9074,184877.0
2017-09-01 09:40:00,55.18,55.29,55.17,55.29,123880.0,46.9074,47.0009,46.8989,47.0009,123880.0
2017-09-01 09:50:00,55.29,55.36,55.27,55.32,113529.0,47.0009,47.0604,46.9839,47.0264,113529.0
2017-09-01 10:00:00,55.33,55.35,55.26,55.26,116917.0,47.0349,47.0519,46.9754,46.9754,116917.0
2017-09-01 10:10:00,55.26,55.31,55.25,55.29,130703.0,46.9754,47.0179,46.9669,47.0009,130703.0
2017-09-01 10:20:00,55.3,55.3,55.24,55.27,92117.0,47.0094,47.0094,46.9584,46.9839,92117.0
2017-09-01 10:30:00,55.27,55.34,55.26,55.34,86497.0,46.9839,47.0434,46.9754,47.0434,86497.0
2017-09-01 10:40:00,55.34,55.34,55.28,55.32,215082.0,47.0434,47.0434,46.9924,47.0264,215082.0
2017-09-01 10:50:00,55.32,55.32,55.29,55.3,112018.0,47.0264,47.0264,47.0009,47.0094,112018.0
2017-09-01 11:00:00,55.3,55.31,55.27,55.3,136305.0,47.0094,47.0179,46.9839,47.0094,136305.0
2017-09-01 11:10:00,55.3,55.3,55.26,55.27,89600.0,47.0094,47.0094,46.9754,46.9839,89600.0
2017-09-01 11:20:00,55.26,55.27,55.2,55.21,98330.0,46.9754,46.9839,46.9244,46.9329,98330.0
2017-09-01 11:30:00,55.21,55.25,55.18,55.25,66916.0,46.9329,46.9669,46.9074,46.9669,66916.0
2017-09-01 11:40:00,55.25,55.29,55.24,55.27,65015.0,46.9669,47.0009,46.9584,46.9839,65015.0
2017-09-01 11:50:00,55.28,55.32,55.28,55.32,51788.0,46.9924,47.0264,46.9924,47.0264,51788.0
2017-09-01 12:00:00,55.32,55.34,55.31,55.32,65320.0,47.0264,47.0434,47.0179,47.0264,65320.0
2017-09-01 12:10:00,55.31,55.35,55.31,55.34,73250.0,47.0179,47.0519,47.0179,47.0434,73250.0
2017-09-01 12:20:00,55.33,55.37,55.33,55.36,84977.0,47.0349,47.0689,47.0349,47.0604,84977.0
2017-09-01 12:30:00,55.37,55.37,55.34,55.37,47277.0,47.0689,47.0689,47.0434,47.0689,47277.0
2017-09-01 12:40:00,55.37,55.37,55.34,55.34,96448.0,47.0689,47.0689,47.0434,47.0434,96448.0
2017-09-01 12:50:00,55.34,55.35,55.32,55.34,131134.0,47.0434,47.0519,47.0264,47.0434,131134.0
2017-09-01 13:00:00,55.35,55.36,55.34,55.36,81566.0,47.0519,47.0604,47.0434,47.0604,81566.0
2017-09-01 13:10:00,55.36,55.38,55.35,55.37,62299.0,47.0604,47.0774,47.0519,47.0689,62299.0
2017-09-01 13:20:00,55.36,55.39,55.34,55.39,92051.0,47.0604,47.0859,47.0434,47.0859,92051.0
2017-09-01 13:30:00,55.39,55.42,55.39,55.41,103414.0,47.0859,47.1115,47.0859,47.103,103414.0
2017-09-01 13:40:00,55.41,55.43,55.4,55.43,202424.0,47.103,47.12,47.0945,47.12,202424.0
2017-09-01 13:50:00,55.42,55.42,55.38,55.4,105165.0,47.1115,47.1115,47.0774,47.0945,105165.0
2017-09-01 14:00:00,55.39,55.43,55.39,55.41,54169.0,47.0859,47.12,47.0859,47.103,54169.0
2017-09-01 14:10:00,55.42,55.42,55.4,55.41,124413.0,47.1115,47.1115,47.0945,47.103,124413.0
2017-09-01 14:20:00,55.4,55.44,55.4,55.41,117493.0,47.0945,47.1285,47.0945,47.103,117493.0
2017-09-01 14:30:00,55.41,55.47,55.4,55.45,70421.0,47.103,47.154,47.0945,47.137,70421.0
2017-09-01 14:40:00,55.46,55.46,55.44,55.45,31837.0,47.1455,47.1455,47.1285,47.137,31837.0
2017-09-01 14:50:00,55.45,55.47,55.43,55.47,97165.0,47.137,47.154,47.12,47.154,97165.0
2017-09-01 15:00:00,55.46,55.49,55.44,55.46,86088.0,47.1455,47.171,47.1285,47.1455,86088.0
2017-09-01 15:10:00,55.46,55.49,55.44,55.45,79817.0,47.1455,47.171,47.1285,47.137,79817.0
2017-09-01 15:20:00,55.45,55.46,55.44,55.44,119259.0,47.137,47.1455,47.1285,47.1285,119259.0
2017-09-01 15:30:00,55.44,55.45,55.4,55.44,155349.0,47.1285,47.137,47.0945,47.1285,155349.0
2017-09-01 15:40:00,55.44,55.45,55.43,55.43,390642.0,47.1285,47.137,47.12,47.12,390642.0
2017-09-01 15:50:00,55.44,55.48,55.43,55.44,712210.0,47.1285,47.1625,47.12,47.1285,712210.0
2017-09-05 09:30:00,55.48,55.62,55.47,55.49,306849.0,47.1625,47.2815,47.154,47.171,306849.0
2017-09-05 09:40:00,55.49,55.53,55.47,55.49,149382.0,47.171,47.205,47.154,47.171,149382.0
2017-09-05 09:50:00,55.49,55.52,55.36,55.37,107136.0,47.171,47.1965,47.0604,47.0689,107136.0
2017-09-05 10:00:00,55.37,55.39,55.3,55.31,273399.0,47.0689,47.0859,47.0094,47.0179,273399.0
2017-09-05 10:10:00,55.32,55.36,55.29,55.34,159442.0,47.0264,47.0604,47.0009,47.0434,159442.0
2017-09-05 10:20:00,55.34,55.34,55.25,55.28,134103.0,47.0434,47.0434,46.9669,46.9924,134103.0
2017-09-05 10:30:00,55.26,55.36,55.26,55.33,91591.0,46.9754,47.0604,46.9754,47.0349,91591.0
2017-09-05 10:40:00,55.33,55.33,55.25,55.27,166537.0,47.0349,47.0349,46.9669,46.9839,166537.0
2017-09-05 10:50:00,55.26,55.28,55.22,55.27,217529.0,46.9754,46.9924,46.9414,46.9839,217529.0
2017-09-05 11:00:00,55.26,55.3,55.22,55.25,129665.0,46.9754,47.0094,46.9414,46.9669,129665.0
2017-09-05 11:10:00,55.25,55.26,55.21,55.22,87315.0,46.9669,46.9754,46.9329,46.9414,87315.0
2017-09-05 11:20:00,55.22,55.25,55.19,55.25,133406.0,46.9414,46.9669,46.9159,46.9669,133406.0
2017-09-05 11:30:00,55.24,55.27,55.23,55.23,59560.0,46.9584,46.9839,46.9499,46.9499,59560.0
2017-09-05 11:40:00,55.23,55.24,55.2,55.21,36511.0,46.9499,46.9584,46.9244,46.9329,36511.0
2017-09-05 11:50:00,55.21,55.21,55.12,55.17,93258.0,46.9329,46.9329,46.8564,46.8989,93258.0
2017-09-05 12:00:00,55.17,55.17,54.98,54.98,147288.0,46.8989,46.8989,46.7374,46.7374,147288.0
2017-09-05 12:10:00,54.98,55.02,54.97,55.02,148482.0,46.7374,46.7714,46.7289,46.7714,148482.0
2017-09-05 12:20:00,55.01,55.08,54.99,55.03,116872.0,46.7629,46.8224,46.7459,46.7799,116872.0
2017-09-05 12:30:00,55.03,55.03,54.9,54.94,150951.0,46.7799,46.7799,46.6694,46.7034,150951.0
2017-09-05 12:40:00,54.94,54.96,54.89,54.91,109397.0,46.7034,46.7204,46.6609,46.6779,109397.0
2017-09-05 12:50:00,54.92,54.94,54.89,54.93,50369.0,46.6864,46.7034,46.6609,46.6949,50369.0
2017-09-05 13:00:00,54.92,54.92,54.82,54.86,66342.0,46.6864,46.6864,46.6014,46.6354,66342.0
2017-09-05 13:10:00,54.86,54.89,54.81,54.89,76306.0,46.6354,46.6609,46.5929,46.6609,76306.0
2017-09-05 13:20:00,54.89,54.91,54.87,54.88,68195.0,46.6609,46.6779,46.6439,46.6524,68195.0
2017-09-05 13:30:00,54.87,54.88,54.82,54.87,90644.0,46.6439,46.6524,46.6014,46.6439,90644.0
2017-09-05 13:40:00,54.87,54.89,54.85,54.86,106210.0,46.6439,46.6609,46.6269,46.6354,106210.0
2017-09-05 13:50:00,54.86,54.96,54.85,54.94,86490.0,46.6354,46.7204,46.6269,46.7034,86490.0
2017-09-05 14:00:00,54.94,55.01,54.93,54.95,176630.0,46.7034,46.7629,46.6949,46.7119,176630.0
2017-09-05 14:10:00,54.96,54.97,54.92,54.93,123482.0,46.7204,46.7289,46.6864,46.6949,123482.0
2017-09-05 14:20:00,54.93,54.97,54.91,54.94,172541.0,46.6949,46.7289,46.6779,46.7034,172541.0
2017-09-05 14:30:00,54.94,54.97,54.93,54.94,67318.0,46.7034,46.7289,46.6949,46.7034,67318.0
2017-09-05 14:40:00,54.93,54.93,54.84,54.85,96897.0,46.6949,46.6949,46.6184,46.6269,96897.0
2017-09-05 14:50:00,54.85,54.88,54.84,54.87,95699.0,46.6269,46.6524,46.6184,46.6439,95699.0
2017-09-05 15:00:00,54.87,54.9,54.81,54.83,243886.0,46.6439,46.6694,46.5929,46.6099,243886.0
2017-09-05 15:10:00,54.83,54.86,54.81,54.81,139941.0,46.6099,46.6354,46.5929,46.5929,139941.0
2017-09-05 15:20:00,54.82,54.87,54.79,54.87,172014.0,46.6014,46.6439,46.5759,46.6439,172014.0
2017-09-05 15:30:00,54.86,54.88,54.81,54.83,375051.0,46.6354,46.6524,46.5929,46.6099,375051.0
2017-09-05 15:40:00,54.82,54.82,54.76,54.78,498895.0,46.6014,46.6014,46.5504,46.5674,498895.0
2017-09-05 15:50:00,54.78,54.8,54.74,54.78,892448.0,46.5674,46.5844,46.5334,46.5674,892448.0
2017-09-06 09:30:00,54.85,54.95,54.79,54.87,301208.0,46.6269,46.7119,46.5759,46.6439,301208.0
2017-09-06 09:40:00,54.87,54.88,54.83,54.84,129632.0,46.6439,46.6524,46.6099,46.6184,129632.0
2017-09-06 09:50:00,54.84,54.85,54.77,54.83,736930.0,46.6184,46.6269,46.5589,46.6099,736930.0
2017-09-06 10:00:00,54.83,54.93,54.83,54.88,381454.0,46.6099,46.6949,46.6099,46.6524,381454.0
2017-09-06 10:10:00,54.87,54.88,54.74,54.74,140557.0,46.6439,46.6524,46.5334,46.5334,140557.0
2017-09-06 10:20:00,54.73,54.77,54.72,54.75,401589.0,46.5249,46.5589,46.5164,46.5419,401589.0
2017-09-06 10:30:00,54.76,54.79,54.72,54.78,114802.0,46.5504,46.5759,46.5164,46.5674,114802.0
2017-09-06 10:40:00,54.78,54.8,54.69,54.71,116614.0,46.5674,46.5844,46.4909,46.5079,116614.0
2017-09-06 10:50:00,54.72,54.73,54.66,54.72,107299.0,46.5164,46.5249,46.4654,46.5164,107299.0
2017-09-06 11:00:00,54.73,54.73,54.64,54.65,78223.0,46.5249,46.5249,46.4484,46.4569,78223.0
2017-09-06 11:10:00,54.65,54.66,54.61,54.62,66239.0,46.4569,46.4654,46.4229,46.4314,66239.0
2017-09-06 11:20:00,54.63,54.65,54.6,54.61,122609.0,46.4399,46.4569,46.4144,46.4229,122609.0
2017-09-06 11:30:00,54.61,54.61,54.53,54.57,148582.0,46.4229,46.4229,46.3549,46.3889,148582.0
2017-09-06 11:40:00,54.56,54.59,54.55,54.57,33175.0,46.3804,46.4059,46.3719,46.3889,33175.0
2017-09-06 11:50:00,54.57,54.58,54.55,54.57,42732.0,46.3889,46.3974,46.3719,46.3889,42732.0
2017-09-06 12:00:00,54.57,54.6,54.57,54.57,299914.0,46.3889,46.4144,46.3889,46.3889,299914.0
2017-09-06 12:10:00,54.58,54.65,54.57,54.64,32220.0,46.3974,46.4569,46.3889,46.4484,32220.0
2017-09-06 12:20:00,54.65,54.67,54.62,54.67,33514.0,46.4569,46.4739,46.4314,46.4739,33514.0
2017-09-06 12:30:00,54.66,54.69,54.65,54.69,55663.0,46.4654,46.4909,46.4569,46.4909,55663.0
2017-09-06 12:40:00,54.69,54.79,54.68,54.76,41323.0,46.4909,46.5759,46.4824,46.5504,41323.0
2017-09-06 12:50:00,54.76,54.77,54.71,54.71,44264.0,46.5504,46.5589,46.5079,46.5079,44264.0
2017-09-06 13:00:00,54.7,54.75,54.69,54.74,171834.0,46.4994,46.5419,46.4909,46.5334,171834.0
2017-09-06 13:10:00,54.73,54.78,54.73,54.78,31009.0,46.5249,46.5674,46.5249,46.5674,31009.0
2017-09-06 13:20:00,54.78,54.81,54.76,54.78,48787.0,46.5674,46.5929,46.5504,46.5674,48787.0
2017-09-06 13:30:00,54.77,54.81,54.75,54.79,117192.0,46.5589,46.5929,46.5419,46.5759,117192.0
2017-09-06 13:40:00,54.8,54.81,54.75,54.79,46471.0,46.5844,46.5929,46.5419,46.5759,46471.0
2017-09-06 13:50:00,54.8,54.8,54.77,54.78,35117.0,46.5844,46.5844,46.5589,46.5674,35117.0
2017-09-06 14:00:00,54.78,54.83,54.77,54.82,37334.0,46.5674,46.6099,46.5589,46.6014,37334.0
2017-09-06 14:10:00,54.83,54.85,54.82,54.83,28098.0,46.6099,46.6269,46.6014,46.6099,28098.0
2017-09-06 14:20:00,54.84,54.85,54.81,54.82,52289.0,46.6184,46.6269,46.5929,46.6014,52289.0
2017-09-06 14:30:00,54.81,54.89,54.81,54.88,47044.0,46.5929,46.6609,46.5929,46.6524,47044.0
2017-09-06 14:40:00,54.88,54.92,54.88,54.91,51490.0,46.6524,46.6864,46.6524,46.6779,51490.0
2017-09-06 14:50:00,54.91,54.96,54.91,54.96,72301.0,46.6779,46.7204,46.6779,46.7204,72301.0
2017-09-06 15:00:00,54.96,54.97,54.91,54.97,86422.0,46.7204,46.7289,46.6779,46.7289,86422.0
2017-09-06 15:10:00,54.97,54.98,54.94,54.97,160524.0,46.7289,46.7374,46.7034,46.7289,160524.0
2017-09-06 15:20:00,54.97,55.01,54.96,55.0,68005.0,46.7289,46.7629,46.7204,46.7544,68005.0
2017-09-06 15:30:00,55.0,55.02,54.93,54.94,125533.0,46.7544,46.7714,46.6949,46.7034,125533.0
2017-09-06 15:40:00,54.93,54.98,54.92,54.96,228947.0,46.6949,46.7374,46.6864,46.7204,228947.0
2017-09-06 15:50:00,54.95,54.97,54.92,54.94,704283.0,46.7119,46.7289,46.6864,46.7034,704283.0
2017-09-07 09:30:00,55.01,55.04,54.81,54.84,187668.0,46.7629,46.7884,46.5929,46.6184,187668.0
2017-09-07 09:40:00,54.85,54.89,54.79,54.79,104369.0,46.6269,46.6609,46.5759,46.5759,104369.0
2017-09-07 09:50:00,54.79,54.79,54.72,54.77,548016.0,46.5759,46.5759,46.5164,46.5589,548016.0
2017-09-07 10:00:00,54.78,54.78,54.71,54.73,154062.0,46.5674,46.5674,46.5079,46.5249,154062.0
2017-09-07 10:10:00,54.73,54.77,54.68,54.74,263559.0,46.5249,46.5589,46.4824,46.5334,263559.0
2017-09-07 10:20:00,54.75,54.81,54.74,54.77,59983.0,46.5419,46.5929,46.5334,46.5589,59983.0
2017-09-07 10:30:00,54.77,54.83,54.75,54.78,128062.0,46.5589,46.6099,46.5419,46.5674,128062.0
2017-09-07 10:40:00,54.79,54.87,54.78,54.87,65247.0,46.5759,46.6439,46.5674,46.6439,65247.0
2017-09-07 10:50:00,54.87,54.9,54.84,54.84,110292.0,46.6439,46.6694,46.6184,46.6184,110292.0
2017-09-07 11:00:00,54.84,54.88,54.83,54.83,56853.0,46.6184,46.6524,46.6099,46.6099,56853.0
2017-09-07 11:10:00,54.83,54.87,54.81,54.83,63303.0,46.6099,46.6439,46.5929,46.6099,63303.0
2017-09-07 11:20:00,54.82,54.86,54.8,54.81,74957.0,46.6014,46.6354,46.5844,46.5929,74957.0
2017-09-07 11:30:00,54.8,54.87,54.78,54.86,80987.0,46.5844,46.6439,46.5674,46.6354,80987.0
2017-09-07 11:40:00,54.87,54.88,54.8,54.81,63907.0,46.6439,46.6524,46.5844,46.5929,63907.0
2017-09-07 11:50:00,54.82,54.85,54.81,54.83,32846.0,46.6014,46.6269,46.5929,46.6099,32846.0
2017-09-07 12:00:00,54.83,54.87,54.82,54.84,55138.0,46.6099,46.6439,46.6014,46.6184,55138.0
2017-09-07 12:10:00,54.84,54.86,54.81,54.85,69063.0,46.6184,46.6354,46.5929,46.6269,69063.0
2017-09-07 12:20:00,54.85,54.87,54.83,54.83,59255.0,46.6269,46.6439,46.6099,46.6099,59255.0
2017-09-07 12:30:00,54.83,54.87,54.81,54.84,40165.0,46.6099,46.6439,46.5929,46.6184,40165.0
2017-09-07 12:40:00,54.84,54.95,54.83,54.93,72653.0,46.6184,46.7119,46.6099,46.6949,72653.0
2017-09-07 12:50:00,54.94,54.96,54.9,54.95,111226.0,46.7034,46.7204,46.6694,46.7119,111226.0
2017-09-07 13:00:00,54.95,54.96,54.93,54.94,61497.0,46.7119,46.7204,46.6949,46.7034,61497.0
2017-09-07 13:10:00,54.94,54.96,54.93,54.94,31141.0,46.7034,46.7204,46.6949,46.7034,31141.0
2017-09-07 13:20:00,54.95,54.95,54.91,54.95,77025.0,46.7119,46.7119,46.6779,46.7119,77025.0
2017-09-07 13:30:00,54.95,54.95,54.91,54.93,54217.0,46.7119,46.7119,46.6779,46.6949,54217.0
2017-09-07 13:40:00,54.92,54.95,54.91,54.94,50538.0,46.6864,46.7119,46.6779,46.7034,50538.0
2017-09-07 13:50:00,54.95,54.96,54.93,54.96,46435.0,46.7119,46.7204,46.6949,46.7204,46435.0
2017-09-07 14:00:00,54.96,55.01,54.95,55.0,121450.0,46.7204,46.7629,46.7119,46.7544,121450.0
2017-09-07 14:10:00,55.0,55.02,54.99,55.01,49862.0,46.7544,46.7714,46.7459,46.7629,49862.0
2017-09-07 14:20:00,55.02,55.02,54.97,54.99,67769.0,46.7714,46.7714,46.7289,46.7459,67769.0
2017-09-07 14:30:00,55.0,55.03,54.99,55.02,52130.0,46.7544,46.7799,46.7459,46.7714,52130.0
2017-09-07 14:40:00,55.02,55.03,54.99,55.02,62886.0,46.7714,46.7799,46.7459,46.7714,62886.0
2017-09-07 14:50:00,55.02,55.04,55.0,55.02,101974.0,46.7714,46.7884,46.7544,46.7714,101974.0
2017-09-07 15:00:00,55.02,55.03,54.99,55.03,43061.0,46.7714,46.7799,46.7459,46.7799,43061.0
2017-09-07 15:10:00,55.03,55.04,55.01,55.04,113527.0,46.7799,46.7884,46.7629,46.7884,113527.0
2017-09-07 15:20:00,55.03,55.06,55.01,55.02,114834.0,46.7799,46.8054,46.7629,46.7714,114834.0
2017-09-07 15:30:00,55.01,55.03,54.99,55.02,100665.0,46.7629,46.7799,46.7459,46.7714,100665.0
2017-09-07 15:40:00,55.03,55.03,55.0,55.02,209047.0,46.7799,46.7799,46.7544,46.7714,209047.0
2017-09-07 15:50:00,55.02,55.03,54.99,55.03,398953.0,46.7714,46.7799,46.7459,46.7799,398953.0
2017-09-08 09:30:00,54.99,55.07,54.76,54.79,146335.0,46.7459,46.8139,46.5504,46.5759,146335.0
2017-09-08 09:40:00,54.79,54.91,54.78,54.84,58989.0,46.5759,46.6779,46.5674,46.6184,58989.0
2017-09-08 09:50:00,54.85,54.89,54.82,54.88,69827.0,46.6269,46.6609,46.6014,46.6524,69827.0
2017-09-08 10:00:00,54.87,54.93,54.84,54.91,53715.0,46.6439,46.6949,46.6184,46.6779,53715.0
2017-09-08 10:10:00,54.91,54.92,54.88,54.88,90891.0,46.6779,46.6864,46.6524,46.6524,90891.0
2017-09-08 10:20:00,54.89,54.9,54.86,54.89,54586.0,46.6609,46.6694,46.6354,46.6609,54586.0
2017-09-08 10:30:00,54.88,54.91,54.85,54.87,98780.0,46.6524,46.6779,46.6269,46.6439,98780.0
2017-09-08 10:40:00,54.87,54.9,54.86,54.87,23014.0,46.6439,46.6694,46.6354,46.6439,23014.0
2017-09-08 10:50:00,54.87,54.9,54.86,54.89,40635.0,46.6439,46.6694,46.6354,46.6609,40635.0
2017-09-08 11:00:00,54.9,54.96,54.89,54.94,27562.0,46.6694,46.7204,46.6609,46.7034,27562.0
2017-09-08 11:10:00,54.93,54.94,54.9,54.9,59306.0,46.6949,46.7034,46.6694,46.6694,59306.0
2017-09-08 11:20:00,54.9,54.93,54.88,54.93,80132.0,46.6694,46.6949,46.6524,46.6949,80132.0
2017-09-08 11:30:00,54.94,54.95,54.9,54.91,26910.0,46.7034,46.7119,46.6694,46.6779,26910.0
2017-09-08 11:40:00,54.91,54.92,54.89,54.91,45601.0,46.6779,46.6864,46.6609,46.6779,45601.0
2017-09-08 11:50:00,54.91,54.92,54.89,54.9,23252.0,46.6779,46.6864,46.6609,46.6694,23252.0
2017-09-08 12:00:00,54.89,54.94,54.89,54.93,32463.0,46.6609,46.7034,46.6609,46.6949,32463.0
2017-09-08 12:10:00,54.93,54.94,54.91,54.92,33336.0,46.6949,46.7034,46.6779,46.6864,33336.0
2017-09-08 12:20:00,54.91,54.97,54.91,54.97,46382.0,46.6779,46.7289,46.6779,46.7289,46382.0
2017-09-08 12:30:00,54.97,54.99,54.95,54.97,34320.0,46.7289,46.7459,46.7119,46.7289,34320.0
2017-09-08 12:40:00,54.98,54.99,54.96,54.98,87849.0,46.7374,46.7459,46.7204,46.7374,87849.0
2017-09-08 12:50:00,54.98,55.01,54.98,55.0,31872.0,46.7374,46.7629,46.7374,46.7544,31872.0
2017-09-08 13:00:00,55.0,55.0,54.98,55.0,84893.0,46.7544,46.7544,46.7374,46.7544,84893.0
2017-09-08 13:10:00,55.0,55.01,54.97,54.98,33603.0,46.7544,46.7629,46.7289,46.7374,33603.0
2017-09-08 13:20:00,54.98,55.0,54.98,54.98,11500.0,46.7374,46.7544,46.7374,46.7374,11500.0
2017-09-08 13:30:00,54.99,55.01,54.98,55.0,126426.0,46.7459,46.7629,46.7374,46.7544,126426.0
2017-09-08 13:40:00,55.0,55.0,54.96,54.98,23750.0,46.7544,46.7544,46.7204,46.7374,23750.0
2017-09-08 13:50:00,54.97,55.01,54.97,55.0,54447.0,46.7289,46.7629,46.7289,46.7544,54447.0
2017-09-08 14:00:00,55.0,55.01,54.99,55.01,32694.0,46.7544,46.7629,46.7459,46.7629,32694.0
2017-09-08 14:10:00,55.01,55.04,55.0,55.0,38406.0,46.7629,46.7884,46.7544,46.7544,38406.0
2017-09-08 14:20:00,55.01,55.01,54.99,55.01,36239.0,46.7629,46.7629,46.7459,46.7629,36239.0
2017-09-08 14:30:00,55.01,55.03,55.0,55.01,38118.0,46.7629,46.7799,46.7544,46.7629,38118.0
2017-09-08 14:40:00,55.0,55.02,54.98,54.98,37839.0,46.7544,46.7714,46.7374,46.7374,37839.0
2017-09-08 14:50:00,54.98,55.03,54.98,55.03,18907.0,46.7374,46.7799,46.7374,46.7799,18907.0
2017-09-08 15:00:00,55.03,55.05,55.01,55.02,62088.0,46.7799,46.7969,46.7629,46.7714,62088.0
2017-09-08 15:10:00,55.02,55.03,54.98,55.0,50964.0,46.7714,46.7799,46.7374,46.7544,50964.0
2017-09-08 15:20:00,55.01,55.02,54.99,55.0,40040.0,46.7629,46.7714,46.7459,46.7544,40040.0
2017-09-08 15:30:00,55.0,55.0,54.96,54.98,106301.0,46.7544,46.7544,46.7204,46.7374,106301.0
2017-09-08 15:40:00,54.98,55.0,54.97,55.0,95085.0,46.7374,46.7544,46.7289,46.7544,95085.0
2017-09-08 15:50:00,54.99,55.04,54.98,55.0,530006.0,46.7459,46.7884,46.7374,46.7544,530006.0
2017-09-11 09:30:00,55.31,55.55,55.21,55.55,316876.0,47.0179,47.222,46.9329,47.222,316876.0
2017-09-11 09:40:00,55.56,55.62,55.5,55.53,84993.0,47.2305,47.2815,47.1795,47.205,84993.0
2017-09-11 09:50:00,55.54,55.59,55.51,55.55,145845.0,47.2135,47.256,47.188,47.222,145845.0
2017-09-11 10:00:00,55.54,55.61,55.53,55.56,50194.0,47.2135,47.273,47.205,47.2305,50194.0
2017-09-11 10:10:00,55.56,55.6,55.52,55.57,67046.0,47.2305,47.2645,47.1965,47.239,67046.0
2017-09-11 10:20:00,55.58,55.6,55.5,55.53,53398.0,47.2475,47.2645,47.1795,47.205,53398.0
2017-09-11 10:30:00,55.54,55.58,55.53,55.56,48766.0,47.2135,47.2475,47.205,47.2305,48766.0
2017-09-11 10:40:00,55.56,55.58,55.53,55.58,54078.0,47.2305,47.2475,47.205,47.2475,54078.0
2017-09-11 10:50:00,55.58,55.63,55.58,55.62,72110.0,47.2475,47.29,47.2475,47.2815,72110.0
2017-09-11 11:00:00,55.61,55.64,55.56,55.62,44210.0,47.273,47.2985,47.2305,47.2815,44210.0
2017-09-11 11:10:00,55.62,55.69,55.6,55.69,235827.0,47.2815,47.341,47.2645,47.341,235827.0
2017-09-11 11:20:00,55.68,55.74,55.65,55.73,111261.0,47.3325,47.3835,47.307,47.375,111261.0
2017-09-11 11:30:00,55.73,55.76,55.72,55.75,58796.0,47.375,47.4005,47.3665,47.392,58796.0
2017-09-11 11:40:00,55.75,55.77,55.71,55.71,71000.0,47.392,47.409,47.358,47.358,71000.0
2017-09-11 11:50:00,55.71,55.74,55.69,55.73,67276.0,47.358,47.3835,47.341,47.375,67276.0
2017-09-11 12:00:00,55.74,55.75,55.71,55.75,63348.0,47.3835,47.392,47.358,47.392,63348.0
2017-09-11 12:10:00,55.75,55.77,55.73,55.75,33853.0,47.392,47.409,47.375,47.392,33853.0
2017-09-11 12:20:00,55.75,55.76,55.74,55.74,85456.0,47.392,47.4005,47.3835,47.3835,85456.0
2017-09-11 12:30:00,55.74,55.74,55.71,55.73,99158.0,47.3835,47.3835,47.358,47.375,99158.0
2017-09-11 12:40:00,55.74,55.77,55.73,55.77,75830.0,47.3835,47.409,47.375,47.409,75830.0
2017-09-11 12:50:00,55.77,55.78,55.74,55.76,42947.0,47.409,47.4175,47.3835,47.4005,42947.0
2017-09-11 13:00:00,55.76,55.78,55.74,55.77,76897.0,47.4005,47.4175,47.3835,47.409,76897.0
2017-09-11 13:10:00,55.77,55.81,55.76,55.79,23084.0,47.409,47.443,47.4005,47.426,23084.0
2017-09-11 13:20:00,55.79,55.85,55.78,55.85,42394.0,47.426,47.477,47.4175,47.477,42394.0
2017-09-11 13:30:00,55.85,55.88,55.82,55.83,53915.0,47.477,47.5025,47.4515,47.46,53915.0
2017-09-11 13:40:00,55.83,55.85,55.82,55.84,39767.0,47.46,47.477,47.4515,47.4685,39767.0
2017-09-11 13:50:00,55.84,55.85,55.8,55.85,61651.0,47.4685,47.477,47.4345,47.477,61651.0
2017-09-11 14:00:00,55.85,55.87,55.84,55.86,34781.0,47.477,47.494,47.4685,47.4855,34781.0
2017-09-11 14:10:00,55.86,55.86,55.83,55.85,35271.0,47.4855,47.4855,47.46,47.477,35271.0
2017-09-11 14:20:00,55.85,55.85,55.8,55.8,70520.0,47.477,47.477,47.4345,47.4345,70520.0
2017-09-11 14:30:00,55.81,55.84,55.8,55.8,56061.0,47.443,47.4685,47.4345,47.4345,56061.0
2017-09-11 14:40:00,55.81,55.81,55.75,55.76,71664.0,47.443,47.443,47.392,47.4005,71664.0
2017-09-11 14:50:00,55.76,55.77,55.73,55.73,137816.0,47.4005,47.409,47.375,47.375,137816.0
2017-09-11 15:00:00,55.73,55.77,55.72,55.77,62319.0,47.375,47.409,47.3665,47.409,62319.0
2017-09-11 15:10:00,55.78,55.8,55.77,55.77,141090.0,47.4175,47.4345,47.409,47.409,141090.0
2017-09-11 15:20:00,55.78,55.78,55.73,55.76,103032.0,47.4175,47.4175,47.375,47.4005,103032.0
2017-09-11 15:30:00,55.75,55.77,55.72,55.75,188201.0,47.392,47.409,47.3665,47.392,188201.0
2017-09-11 15:40:00,55.75,55.75,55.69,55.72,222953.0,47.392,47.392,47.341,47.3665,222953.0
2017-09-11 15:50:00,55.72,55.74,55.68,55.74,545761.0,47.3665,47.3835,47.3325,47.3835,545761.0
2017-09-12 09:30:00,55.98,56.38,55.97,56.35,547785.0,47.5875,47.9275,47.579,47.902,547785.0
2017-09-12 09:40:00,56.34,56.36,56.22,56.34,254437.0,47.8935,47.9105,47.7915,47.8935,254437.0
2017-09-12 09:50:00,56.34,56.39,56.32,56.37,135976.0,47.8935,47.936,47.8765,47.919,135976.0
2017-09-12 10:00:00,56.37,56.39,56.26,56.28,106631.0,47.919,47.936,47.8255,47.8425,106631.0
2017-09-12 10:10:00,56.29,56.33,56.14,56.16,95553.0,47.851,47.885,47.7235,47.7405,95553.0
2017-09-12 10:20:00,56.16,56.2,56.11,56.14,93552.0,47.7405,47.7745,47.698,47.7235,93552.0
2017-09-12 10:30:00,56.13,56.16,56.12,56.12,92503.0,47.715,47.7405,47.7065,47.7065,92503.0
2017-09-12 10:40:00,56.12,56.13,56.03,56.05,171155.0,47.7065,47.715,47.63,47.647,171155.0
2017-09-12 10:50:00,56.05,56.07,56.02,56.02,392149.0,47.647,47.664,47.6215,47.6215,392149.0
2017-09-12 11:00:00,56.02,56.03,55.99,56.01,264492.0,47.6215,47.63,47.596,47.613,264492.0
2017-09-12 11:10:00,56.01,56.04,55.98,55.98,112259.0,47.613,47.6385,47.5875,47.5875,112259.0
2017-09-12 11:20:00,55.98,56.04,55.97,56.02,284033.0,47.5875,47.6385,47.579,47.6215,284033.0
2017-09-12 11:30:00,56.03,56.06,56.02,56.05,58660.0,47.63,47.6555,47.6215,47.647,58660.0
2017-09-12 11:40:00,56.05,56.09,56.05,56.08,129594.0,47.647,47.681,47.647,47.6725,129594.0
2017-09-12 11:50:00,56.08,56.09,56.02,56.03,98663.0,47.6725,47.681,47.6215,47.63,98663.0
2017-09-12 12:00:00,56.03,56.03,56.0,56.0,188758.0,47.63,47.63,47.6045,47.6045,188758.0
2017-09-12 12:10:00,56.01,56.06,55.99,56.05,32069.0,47.613,47.6555,47.596,47.647,32069.0
2017-09-12 12:20:00,56.05,56.12,56.04,56.1,87360.0,47.647,47.7065,47.6385,47.6895,87360.0
2017-09-12 12:30:00,56.1,56.11,56.07,56.1,40727.0,47.6895,47.698,47.664,47.6895,40727.0
2017-09-12 12:40:00,56.11,56.15,56.1,56.15,56111.0,47.698,47.732,47.6895,47.732,56111.0
2017-09-12 12:50:00,56.15,56.15,56.1,56.11,22478.0,47.732,47.732,47.6895,47.698,22478.0
2017-09-12 13:00:00,56.11,56.13,56.08,56.08,24619.0,47.698,47.715,47.6725,47.6725,24619.0
2017-09-12 13:10:00,56.08,56.09,56.06,56.08,86841.0,47.6725,47.681,47.6555,47.6725,86841.0
2017-09-12 13:20:00,56.07,56.08,56.02,56.02,130186.0,47.664,47.6725,47.6215,47.6215,130186.0
2017-09-12 13:30:00,56.02,56.05,55.99,56.03,267035.0,47.6215,47.647,47.596,47.63,267035.0
2017-09-12 13:40:00,56.03,56.06,56.0,56.02,44303.0,47.63,47.6555,47.6045,47.6215,44303.0
2017-09-12 13:50:00,56.02,56.04,56.01,56.02,98611.0,47.6215,47.6385,47.613,47.6215,98611.0
2017-09-12 14:00:00,56.02,56.05,56.0,56.01,162821.0,47.6215,47.647,47.6045,47.613,162821.0
2017-09-12 14:10:00,56.01,56.05,56.0,56.05,185034.0,47.613,47.647,47.6045,47.647,185034.0
2017-09-12 14:20:00,56.04,56.14,56.04,56.14,192991.0,47.6385,47.7235,47.6385,47.7235,192991.0
2017-09-12 14:30:00,56.14,56.18,56.1,56.17,185975.0,47.7235,47.7575,47.6895,47.749,185975.0
2017-09-12 14:40:00,56.17,56.23,56.17,56.21,182952.0,47.749,47.8,47.749,47.783,182952.0
2017-09-12 14:50:00,56.21,56.26,56.2,56.26,211662.0,47.783,47.8255,47.7745,47.8255,211662.0
2017-09-12 15:00:00,56.26,56.26,56.17,56.18,126115.0,47.8255,47.8255,47.749,47.7575,126115.0
2017-09-12 15:10:00,56.18,56.23,56.15,56.22,71667.0,47.7575,47.8,47.732,47.7915,71667.0
2017-09-12 15:20:00,56.23,56.23,56.15,56.16,97383.0,47.8,47.8,47.732,47.7405,97383.0
2017-09-12 15:30:00,56.16,56.17,56.14,56.15,179247.0,47.7405,47.749,47.7235,47.732,179247.0
2017-09-12 15:40:00,56.16,56.24,56.15,56.24,250108.0,47.7405,47.8085,47.732,47.8085,250108.0
2017-09-12 15:50:00,56.23,56.23,56.16,56.19,481550.0,47.8,47.8,47.7405,47.766,481550.0
2017-09-13 09:30:00,56.21,56.23,56.07,56.1,214243.0,47.783,47.8,47.664,47.6895,214243.0
2017-09-13 09:40:00,56.1,56.11,56.0,56.03,85493.0,47.6895,47.698,47.6045,47.63,85493.0
2017-09-13 09:50:00,56.02,56.02,55.92,55.95,47380.0,47.6215,47.6215,47.5365,47.562,47380.0
2017-09-13 10:00:00,55.95,55.98,55.9,55.97,113008.0,47.562,47.5875,47.5195,47.579,113008.0
2017-09-13 10:10:00,55.96,55.97,55.92,55.94,102898.0,47.5705,47.579,47.5365,47.5535,102898.0
2017-09-13 10:20:00,55.94,56.04,55.93,56.04,36905.0,47.5535,47.6385,47.545,47.6385,36905.0
2017-09-13 10:30:00,56.05,56.06,55.98,56.0,59544.0,47.647,47.6555,47.5875,47.6045,59544.0
2017-09-13 10:40:00,56.0,56.03,55.97,55.99,78501.0,47.6045,47.63,47.579,47.596,78501.0
2017-09-13 10:50:00,55.98,56.01,55.93,55.93,197525.0,47.5875,47.613,47.545,47.545,197525.0
2017-09-13 11:00:00,55.94,56.02,55.93,56.02,47643.0,47.5535,47.6215,47.545,47.6215,47643.0
2017-09-13 11:10:00,56.02,56.02,55.98,56.0,43968.0,47.6215,47.6215,47.5875,47.6045,43968.0
2017-09-13 11:20:00,56.01,56.04,56.0,56.01,32024.0,47.613,47.6385,47.6045,47.613,32024.0
2017-09-13 11:30:00,56.0,56.02,55.95,55.96,49047.0,47.6045,47.6215,47.562,47.5705,49047.0
2017-09-13 11:40:00,55.96,55.99,55.94,55.99,123375.0,47.5705,47.596,47.5535,47.596,123375.0
2017-09-13 11:50:00,55.99,56.02,55.98,55.99,60348.0,47.596,47.6215,47.5875,47.596,60348.0
2017-09-13 12:00:00,55.99,56.01,55.98,55.99,39179.0,47.596,47.613,47.5875,47.596,39179.0
2017-09-13 12:10:00,55.99,56.01,55.98,56.01,19883.0,47.596,47.613,47.5875,47.613,19883.0
2017-09-13 12:20:00,56.01,56.03,56.0,56.01,94583.0,47.613,47.63,47.6045,47.613,94583.0
2017-09-13 12:30:00,56.0,56.05,56.0,56.05,48420.0,47.6045,47.647,47.6045,47.647,48420.0
2017-09-13 12:40:00,56.05,56.12,56.03,56.08,36247.0,47.647,47.7065,47.63,47.6725,36247.0
2017-09-13 12:50:00,56.08,56.09,56.06,56.07,37854.0,47.6725,47.681,47.6555,47.664,37854.0
2017-09-13 13:00:00,56.08,56.09,56.05,56.09,47922.0,47.6725,47.681,47.647,47.681,47922.0
2017-09-13 13:10:00,56.09,56.09,56.06,56.09,31676.0,47.681,47.681,47.6555,47.681,31676.0
2017-09-13 13:20:00,56.09,56.1,56.05,56.07,315678.0,47.681,47.6895,47.647,47.664,315678.0
2017-09-13 13:30:00,56.06,56.07,56.04,56.05,212423.0,47.6555,47.664,47.6385,47.647,212423.0
2017-09-13 13:40:00,56.05,56.07,56.04,56.07,119114.0,47.647,47.664,47.6385,47.664,119114.0
2017-09-13 13:50:00,56.07,56.11,56.06,56.09,37687.0,47.664,47.698,47.6555,47.681,37687.0
2017-09-13 14:00:00,56.09,56.12,56.08,56.12,31052.0,47.681,47.7065,47.6725,47.7065,31052.0
2017-09-13 14:10:00,56.12,56.14,56.11,56.12,35945.0,47.7065,47.7235,47.698,47.7065,35945.0
2017-09-13 14:20:00,56.12,56.14,56.12,56.13,28972.0,47.7065,47.7235,47.7065,47.715,28972.0
2017-09-13 14:30:00,56.14,56.15,56.12,56.13,123784.0,47.7235,47.732,47.7065,47.715,123784.0
2017-09-13 14:40:00,56.13,56.16,56.13,56.14,252568.0,47.715,47.7405,47.715,47.7235,252568.0
2017-09-13 14:50:00,56.14,56.16,56.13,56.15,172196.0,47.7235,47.7405,47.715,47.732,172196.0
2017-09-13 15:00:00,56.15,56.16,56.12,56.13,56819.0,47.732,47.7405,47.7065,47.715,56819.0
2017-09-13 15:10:00,56.13,56.15,56.12,56.15,58913.0,47.715,47.732,47.7065,47.732,58913.0
2017-09-13 15:20:00,56.15,56.16,56.13,56.14,66201.0,47.732,47.7405,47.715,47.7235,66201.0
2017-09-13 15:30:00,56.15,56.19,56.14,56.19,114248.0,47.732,47.766,47.7235,47.766,114248.0
2017-09-13 15:40:00,56.19,56.2,56.15,56.16,216375.0,47.766,47.7745,47.732,47.7405,216375.0
2017-09-13 15:50:00,56.16,56.18,56.13,56.16,619319.0,47.7405,47.7575,47.715,47.7405,619319.0
2017-09-14 09:30:00,56.18,56.24,56.11,56.15,96367.0,47.7575,47.8085,47.698,47.732,96367.0
2017-09-14 09:40:00,56.15,56.18,56.04,56.15,69281.0,47.732,47.7575,47.6385,47.732,69281.0
2017-09-14 09:50:00,56.15,56.17,56.07,56.11,64823.0,47.732,47.749,47.664,47.698,64823.0
2017-09-14 10:00:00,56.11,56.14,56.09,56.14,38046.0,47.698,47.7235,47.681,47.7235,38046.0
2017-09-14 10:10:00,56.14,56.22,56.13,56.2,67719.0,47.7235,47.7915,47.715,47.7745,67719.0
2017-09-14 10:20:00,56.2,56.21,56.15,56.16,90756.0,47.7745,47.783,47.732,47.7405,90756.0
2017-09-14 10:30:00,56.16,56.27,56.16,56.23,108256.0,47.7405,47.834,47.7405,47.8,108256.0
2017-09-14 10:40:00,56.23,56.25,56.2,56.23,185917.0,47.8,47.817,47.7745,47.8,185917.0
2017-09-14 10:50:00,56.23,56.24,56.16,56.16,66065.0,47.8,47.8085,47.7405,47.7405,66065.0
2017-09-14 11:00:00,56.17,56.19,56.14,56.18,60437.0,47.749,47.766,47.7235,47.7575,60437.0
2017-09-14 11:10:00,56.19,56.21,56.17,56.18,53210.0,47.766,47.783,47.749,47.7575,53210.0
2017-09-14 11:20:00,56.19,56.22,56.18,56.22,35060.0,47.766,47.7915,47.7575,47.7915,35060.0
2017-09-14 11:30:00,56.22,56.25,56.19,56.25,39567.0,47.7915,47.817,47.766,47.817,39567.0
2017-09-14 11:40:00,56.25,56.28,56.24,56.27,33502.0,47.817,47.8425,47.8085,47.834,33502.0
2017-09-14 11:50:00,56.27,56.29,56.24,56.25,40390.0,47.834,47.851,47.8085,47.817,40390.0
2017-09-14 12:00:00,56.26,56.27,56.23,56.26,53019.0,47.8255,47.834,47.8,47.8255,53019.0
2017-09-14 12:10:00,56.26,56.29,56.25,56.29,50993.0,47.8255,47.851,47.817,47.851,50993.0
2017-09-14 12:20:00,56.3,56.3,56.27,56.29,50244.0,47.8595,47.8595,47.834,47.851,50244.0
2017-09-14 12:30:00,56.29,56.31,56.28,56.29,42224.0,47.851,47.868,47.8425,47.851,42224.0
2017-09-14 12:40:00,56.29,56.31,56.28,56.3,45085.0,47.851,47.868,47.8425,47.8595,45085.0
2017-09-14 12:50:00,56.31,56.34,56.3,56.32,28225.0,47.868,47.8935,47.8595,47.8765,28225.0
2017-09-14 13:00:00,56.32,56.33,56.29,56.3,51123.0,47.8765,47.885,47.851,47.8595,51123.0
2017-09-14 13:10:00,56.3,56.32,56.28,56.32,197847.0,47.8595,47.8765,47.8425,47.8765,197847.0
2017-09-14 13:20:00,56.32,56.35,56.31,56.35,61228.0,47.8765,47.902,47.868,47.902,61228.0
2017-09-14 13:30:00,56.34,56.36,56.34,56.36,30559.0,47.8935,47.9105,47.8935,47.9105,30559.0
2017-09-14 13:40:00,56.36,56.39,56.35,56.38,76543.0,47.9105,47.936,47.902,47.9275,76543.0
2017-09-14 13:50:00,56.37,56.39,56.36,56.36,52616.0,47.919,47.936,47.9105,47.9105,52616.0
2017-09-14 14:00:00,56.37,56.4,56.36,56.4,29635.0,47.919,47.9445,47.9105,47.9445,29635.0
2017-09-14 14:10:00,56.39,56.41,56.37,56.4,38057.0,47.936,47.953,47.919,47.9445,38057.0
2017-09-14 14:20:00,56.39,56.42,56.39,56.4,157938.0,47.936,47.9615,47.936,47.9445,157938.0
2017-09-14 14:30:00,56.4,56.42,56.39,56.4,63792.0,47.9445,47.9615,47.936,47.9445,63792.0
2017-09-14 14:40:00,56.41,56.43,56.4,56.43,52075.0,47.953,47.97,47.9445,47.97,52075.0
2017-09-14 14:50:00,56.44,56.46,56.4,56.41,50919.0,47.9785,47.9955,47.9445,47.953,50919.0
2017-09-14 15:00:00,56.4,56.42,56.37,56.41,59579.0,47.9445,47.9615,47.919,47.953,59579.0
2017-09-14 15:10:00,56.41,56.42,56.35,56.37,75409.0,47.953,47.9615,47.902,47.919,75409.0
2017-09-14 15:20:00,56.36,56.39,56.35,56.37,106575.0,47.9105,47.936,47.902,47.919,106575.0
2017-09-14 15:30:00,56.36,56.4,56.36,56.39,120565.0,47.9105,47.9445,47.9105,47.936,120565.0
2017-09-14 15:40:00,56.39,56.39,56.35,56.36,455044.0,47.936,47.936,47.902,47.9105,455044.0
2017-09-14 15:50:00,56.36,56.39,56.33,56.38,1071287.0,47.9105,47.936,47.885,47.9275,1071287.0
2017-09-15 09:30:00,56.03,56.12,55.98,56.08,154267.0,47.8864,47.9634,47.8437,47.9292,154267.0
2017-09-15 09:40:00,56.07,56.17,56.03,56.14,158699.0,47.9206,48.0061,47.8864,47.9805,158699.0
2017-09-15 09:50:00,56.14,56.16,56.06,56.08,195257.0,47.9805,47.9976,47.9121,47.9292,195257.0
2017-09-15 10:00:00,56.08,56.1,56.04,56.04,46747.0,47.9292,47.9463,47.895,47.895,46747.0
2017-09-15 10:10:00,56.04,56.1,56.01,56.09,48091.0,47.895,47.9463,47.8694,47.9377,48091.0
2017-09-15 10:20:00,56.09,56.09,56.03,56.04,36843.0,47.9377,47.9377,47.8864,47.895,36843.0
2017-09-15 10:30:00,56.04,56.06,56.02,56.04,60768.0,47.895,47.9121,47.8779,47.895,60768.0
2017-09-15 10:40:00,56.05,56.1,56.01,56.1,56534.0,47.9035,47.9463,47.8694,47.9463,56534.0
2017-09-15 10:50:00,56.1,56.15,56.09,56.1,43683.0,47.9463,47.989,47.9377,47.9463,43683.0
2017-09-15 11:00:00,56.09,56.11,56.06,56.11,53363.0,47.9377,47.9548,47.9121,47.9548,53363.0
2017-09-15 11:10:00,56.1,56.13,56.08,56.11,87694.0,47.9463,47.9719,47.9292,47.9548,87694.0
2017-09-15 11:20:00,56.12,56.12,56.08,56.12,41470.0,47.9634,47.9634,47.9292,47.9634,41470.0
2017-09-15 11:30:00,56.12,56.16,56.11,56.12,99882.0,47.9634,47.9976,47.9548,47.9634,99882.0
2017-09-15 11:40:00,56.12,56.14,56.1,56.11,89971.0,47.9634,47.9805,47.9463,47.9548,89971.0
2017-09-15 11:50:00,56.12,56.14,56.11,56.13,43815.0,47.9634,47.9805,47.9548,47.9719,43815.0
2017-09-15 12:00:00,56.14,56.14,56.1,56.12,36765.0,47.9805,47.9805,47.9463,47.9634,36765.0
2017-09-15 12:10:00,56.12,56.15,56.11,56.13,61977.0,47.9634,47.989,47.9548,47.9719,61977.0
2017-09-15 12:20:00,56.14,56.14,56.08,56.09,26731.0,47.9805,47.9805,47.9292,47.9377,26731.0
2017-09-15 12:30:00,56.08,56.09,56.07,56.08,37540.0,47.9292,47.9377,47.9206,47.9292,37540.0
2017-09-15 12:40:00,56.07,56.08,56.03,56.07,556227.0,47.9206,47.9292,47.8864,47.9206,556227.0
2017-09-15 12:50:00,56.07,56.07,55.98,55.98,26768.0,47.9206,47.9206,47.8437,47.8437,26768.0
2017-09-15 13:00:00,55.99,56.02,55.98,55.98,28146.0,47.8523,47.8779,47.8437,47.8437,28146.0
2017-09-15 13:10:00,55.99,55.99,55.95,55.96,31369.0,47.8523,47.8523,47.8181,47.8266,31369.0
2017-09-15 13:20:00,55.97,55.99,55.93,55.95,33476.0,47.8352,47.8523,47.801,47.8181,33476.0
2017-09-15 13:30:00,55.95,55.96,55.89,55.9,165527.0,47.8181,47.8266,47.7668,47.7753,165527.0
2017-09-15 13:40:00,55.9,55.93,55.88,55.92,49429.0,47.7753,47.801,47.7583,47.7924,49429.0
2017-09-15 13:50:00,55.92,55.93,55.9,55.9,44634.0,47.7924,47.801,47.7753,47.7753,44634.0
2017-09-15 14:00:00,55.9,55.93,55.89,55.93,43914.0,47.7753,47.801,47.7668,47.801,43914.0
2017-09-15 14:10:00,55.93,55.94,55.91,55.92,24249.0,47.801,47.8095,47.7839,47.7924,24249.0
2017-09-15 14:20:00,55.92,55.95,55.91,55.94,32215.0,47.7924,47.8181,47.7839,47.8095,32215.0
2017-09-15 14:30:00,55.94,55.96,55.93,55.94,34865.0,47.8095,47.8266,47.801,47.8095,34865.0
2017-09-15 14:40:00,55.95,56.0,55.95,55.99,36694.0,47.8181,47.8608,47.8181,47.8523,36694.0
2017-09-15 14:50:00,55.99,56.01,55.97,56.01,38147.0,47.8523,47.8694,47.8352,47.8694,38147.0
2017-09-15 15:00:00,56.01,56.04,55.98,56.01,170689.0,47.8694,47.895,47.8437,47.8694,170689.0
2017-09-15 15:10:00,56.01,56.04,56.0,56.04,58907.0,47.8694,47.895,47.8608,47.895,58907.0
2017-09-15 15:20:00,56.05,56.06,56.03,56.05,96105.0,47.9035,47.9121,47.8864,47.9035,96105.0
2017-09-15 15:30:00,56.04,56.05,56.02,56.03,113067.0,47.895,47.9035,47.8779,47.8864,113067.0
2017-09-15 15:40:00,56.02,56.04,56.01,56.04,161580.0,47.8779,47.895,47.8694,47.895,161580.0
2017-09-15 15:50:00,56.04,56.07,56.01,56.05,1226245.0,47.895,47.9206,47.8694,47.9035,1226245.0
2017-09-18 09:30:00,56.18,56.33,56.08,56.31,227869.0,48.0146,48.1428,47.9292,48.1258,227869.0
2017-09-18 09:40:00,56.31,56.44,56.3,56.43,217041.0,48.1258,48.2369,48.1172,48.2283,217041.0
2017-09-18 09:50:00,56.43,56.43,56.32,56.32,78824.0,48.2283,48.2283,48.1343,48.1343,78824.0
2017-09-18 10:00:00,56.33,56.43,56.33,56.41,65867.0,48.1428,48.2283,48.1428,48.2112,65867.0
2017-09-18 10:10:00,56.42,56.44,56.4,56.4,131445.0,48.2198,48.2369,48.2027,48.2027,131445.0
2017-09-18 10:20:00,56.41,56.41,56.35,56.36,65457.0,48.2112,48.2112,48.1599,48.1685,65457.0
2017-09-18 10:30:00,56.36,56.36,56.3,56.36,45184.0,48.1685,48.1685,48.1172,48.1685,45184.0
2017-09-18 10:40:00,56.36,56.38,56.32,56.37,48887.0,48.1685,48.1856,48.1343,48.177,48887.0
2017-09-18 10:50:00,56.37,56.38,56.33,56.36,58573.0,48.177,48.1856,48.1428,48.1685,58573.0
2017-09-18 11:00:00,56.36,56.41,56.35,56.4,252493.0,48.1685,48.2112,48.1599,48.2027,252493.0
2017-09-18 11:10:00,56.39,56.4,56.38,56.38,203296.0,48.1941,48.2027,48.1856,48.1856,203296.0
2017-09-18 11:20:00,56.38,56.42,56.35,56.39,187642.0,48.1856,48.2198,48.1599,48.1941,187642.0
2017-09-18 11:30:00,56.39,56.39,56.35,56.38,230989.0,48.1941,48.1941,48.1599,48.1856,230989.0
2017-09-18 11:40:00,56.38,56.38,56.36,56.37,64676.0,48.1856,48.1856,48.1685,48.177,64676.0
2017-09-18 11:50:00,56.37,56.38,56.35,56.35,21516.0,48.177,48.1856,48.1599,48.1599,21516.0
2017-09-18 12:00:00,56.35,56.36,56.32,56.35,73445.0,48.1599,48.1685,48.1343,48.1599,73445.0
2017-09-18 12:10:00,56.35,56.35,56.3,56.33,35420.0,48.1599,48.1599,48.1172,48.1428,35420.0
2017-09-18 12:20:00,56.33,56.34,56.3,56.3,14326.0,48.1428,48.1514,48.1172,48.1172,14326.0
2017-09-18 12:30:00,56.3,56.35,56.3,56.35,16444.0,48.1172,48.1599,48.1172,48.1599,16444.0
2017-09-18 12:40:00,56.34,56.35,56.3,56.32,33289.0,48.1514,48.1599,48.1172,48.1343,33289.0
2017-09-18 12:50:00,56.32,56.34,56.3,56.33,84610.0,48.1343,48.1514,48.1172,48.1428,84610.0
2017-09-18 13:00:00,56.33,56.34,56.31,56.33,44459.0,48.1428,48.1514,48.1258,48.1428,44459.0
2017-09-18 13:10:00,56.33,56.35,56.33,56.35,53037.0,48.1428,48.1599,48.1428,48.1599,53037.0
2017-09-18 13:20:00,56.35,56.37,56.35,56.36,69047.0,48.1599,48.177,48.1599,48.1685,69047.0
2017-09-18 13:30:00,56.37,56.39,56.36,56.39,116931.0,48.177,48.1941,48.1685,48.1941,116931.0
2017-09-18 13:40:00,56.39,56.42,56.39,56.39,136460.0,48.1941,48.2198,48.1941,48.1941,136460.0
2017-09-18 13:50:00,56.39,56.41,56.39,56.41,28080.0,48.1941,48.2112,48.1941,48.2112,28080.0
2017-09-18 14:00:00,56.4,56.41,56.38,56.39,76914.0,48.2027,48.2112,48.1856,48.1941,76914.0
2017-09-18 14:10:00,56.38,56.39,56.3,56.32,142520.0,48.1856,48.1941,48.1172,48.1343,142520.0
2017-09-18 14:20:00,56.32,56.34,56.31,56.34,58050.0,48.1343,48.1514,48.1258,48.1514,58050.0
2017-09-18 14:30:00,56.33,56.35,56.32,56.34,38115.0,48.1428,48.1599,48.1343,48.1514,38115.0
2017-09-18 14:40:00,56.35,56.36,56.32,56.34,46522.0,48.1599,48.1685,48.1343,48.1514,46522.0
2017-09-18 14:50:00,56.34,56.37,56.33,56.36,64632.0,48.1514,48.177,48.1428,48.1685,64632.0
2017-09-18 15:00:00,56.35,56.37,56.35,56.37,60540.0,48.1599,48.177,48.1599,48.177,60540.0
2017-09-18 15:10:00,56.38,56.38,56.36,56.37,72753.0,48.1856,48.1856,48.1685,48.177,72753.0
2017-09-18 15:20:00,56.38,56.4,56.37,56.39,115048.0,48.1856,48.2027,48.177,48.1941,115048.0
2017-09-18 15:30:00,56.39,56.44,56.38,56.42,97753.0,48.1941,48.2369,48.1856,48.2198,97753.0
2017-09-18 15:40:00,56.43,56.43,56.39,56.41,156696.0,48.2283,48.2283,48.1941,48.2112,156696.0
2017-09-18 15:50:00,56.41,56.43,56.37,56.39,400031.0,48.2112,48.2283,48.177,48.1941,400031.0
2017-09-19 09:30:00,56.56,56.56,56.34,56.36,53007.0,48.3394,48.3394,48.1514,48.1685,53007.0
2017-09-19 09:40:00,56.35,56.37,56.32,56.35,55764.0,48.1599,48.177,48.1343,48.1599,55764.0
2017-09-19 09:50:00,56.37,56.45,56.37,56.43,36916.0,48.177,48.2454,48.177,48.2283,36916.0
2017-09-19 10:00:00,56.43,56.49,56.42,56.49,28764.0,48.2283,48.2796,48.2198,48.2796,28764.0
2017-09-19 10:10:00,56.49,56.51,56.47,56.5,208260.0,48.2796,48.2967,48.2625,48.2881,208260.0
2017-09-19 10:20:00,56.5,56.52,56.45,56.46,56079.0,48.2881,48.3052,48.2454,48.254,56079.0
2017-09-19 10:30:00,56.46,56.48,56.42,56.48,34830.0,48.254,48.271,48.2198,48.271,34830.0
2017-09-19 10:40:00,56.48,56.48,56.44,56.47,76792.0,48.271,48.271,48.2369,48.2625,76792.0
2017-09-19 10:50:00,56.48,56.49,56.45,56.45,88323.0,48.271,48.2796,48.2454,48.2454,88323.0
2017-09-19 11:00:00,56.44,56.44,56.4,56.4,24468.0,48.2369,48.2369,48.2027,48.2027,24468.0
2017-09-19 11:10:00,56.4,56.45,56.39,56.44,47734.0,48.2027,48.2454,48.1941,48.2369,47734.0
2017-09-19 11:20:00,56.44,56.47,56.42,56.45,31976.0,48.2369,48.2625,48.2198,48.2454,31976.0
2017-09-19 11:30:00,56.44,56.46,56.43,56.46,29832.0,48.2369,48.254,48.2283,48.254,29832.0
2017-09-19 11:40:00,56.46,56.53,56.45,56.53,287425.0,48.254,48.3138,48.2454,48.3138,287425.0
2017-09-19 11:50:00,56.53,56.53,56.5,56.51,81685.0,48.3138,48.3138,48.2881,48.2967,81685.0
2017-09-19 12:00:00,56.5,56.53,56.47,56.49,49564.0,48.2881,48.3138,48.2625,48.2796,49564.0
2017-09-19 12:10:00,56.5,56.52,56.49,56.52,22895.0,48.2881,48.3052,48.2796,48.3052,22895.0
2017-09-19 12:20:00,56.52,56.54,56.51,56.53,23724.0,48.3052,48.3223,48.2967,48.3138,23724.0
2017-09-19 12:30:00,56.53,56.54,56.52,56.52,20474.0,48.3138,48.3223,48.3052,48.3052,20474.0
2017-09-19 12:40:00,56.52,56.53,56.5,56.51,25783.0,48.3052,48.3138,48.2881,48.2967,25783.0
2017-09-19 12:50:00,56.51,56.53,56.5,56.51,24999.0,48.2967,48.3138,48.2881,48.2967,24999.0
2017-09-19 13:00:00,56.51,56.56,56.51,56.55,53568.0,48.2967,48.3394,48.2967,48.3309,53568.0
2017-09-19 13:10:00,56.55,56.57,56.55,56.57,16461.0,48.3309,48.348,48.3309,48.348,16461.0
2017-09-19 13:20:00,56.57,56.58,56.55,56.56,21681.0,48.348,48.3565,48.3309,48.3394,21681.0
2017-09-19 13:30:00,56.56,56.57,56.55,56.56,20693.0,48.3394,48.348,48.3309,48.3394,20693.0
2017-09-19 13:40:00,56.55,56.56,56.54,56.56,17772.0,48.3309,48.3394,48.3223,48.3394,17772.0
2017-09-19 13:50:00,56.55,56.6,56.55,56.58,45941.0,48.3309,48.3736,48.3309,48.3565,45941.0
2017-09-19 14:00:00,56.58,56.58,56.56,56.57,52315.0,48.3565,48.3565,48.3394,48.348,52315.0
2017-09-19 14:10:00,56.57,56.57,56.55,56.55,23770.0,48.348,48.348,48.3309,48.3309,23770.0
2017-09-19 14:20:00,56.55,56.57,56.54,56.56,51149.0,48.3309,48.348,48.3223,48.3394,51149.0
2017-09-19 14:30:00,56.57,56.6,56.56,56.58,27010.0,48.348,48.3736,48.3394,48.3565,27010.0
2017-09-19 14:40:00,56.58,56.59,56.57,56.57,21310.0,48.3565,48.3651,48.348,48.348,21310.0
2017-09-19 14:50:00,56.58,56.59,56.56,56.58,31609.0,48.3565,48.3651,48.3394,48.3565,31609.0
2017-09-19 15:00:00,56.59,56.6,56.58,56.6,66044.0,48.3651,48.3736,48.3565,48.3736,66044.0
2017-09-19 15:10:00,56.6,56.64,56.59,56.64,77364.0,48.3736,48.4078,48.3651,48.4078,77364.0
2017-09-19 15:20:00,56.64,56.66,56.62,56.66,36070.0,48.4078,48.4249,48.3907,48.4249,36070.0
2017-09-19 15:30:00,56.66,56.7,56.65,56.7,71364.0,48.4249,48.4591,48.4163,48.4591,71364.0
2017-09-19 15:40:00,56.7,56.7,56.65,56.65,120867.0,48.4591,48.4591,48.4163,48.4163,120867.0
2017-09-19 15:50:00,56.65,56.68,56.63,56.67,431559.0,48.4163,48.442,48.3992,48.4334,431559.0
2017-09-20 09:30:00,56.85,56.88,56.73,56.84,129012.0,48.5873,48.6129,48.4847,48.5787,129012.0
2017-09-20 09:40:00,56.85,56.88,56.78,56.79,51654.0,48.5873,48.6129,48.5274,48.536,51654.0
2017-09-20 09:50:00,56.8,56.83,56.78,56.82,48635.0,48.5445,48.5702,48.5274,48.5616,48635.0
2017-09-20 10:00:00,56.82,56.83,56.73,56.74,56139.0,48.5616,48.5702,48.4847,48.4933,56139.0
2017-09-20 10:10:00,56.74,56.78,56.72,56.78,35708.0,48.4933,48.5274,48.4762,48.5274,35708.0
2017-09-20 10:20:00,56.79,56.85,56.79,56.82,22201.0,48.536,48.5873,48.536,48.5616,22201.0
2017-09-20 10:30:00,56.82,56.83,56.77,56.81,40550.0,48.5616,48.5702,48.5189,48.5531,40550.0
2017-09-20 10:40:00,56.82,56.88,56.8,56.88,288524.0,48.5616,48.6129,48.5445,48.6129,288524.0
2017-09-20 10:50:00,56.88,56.89,56.86,56.88,84981.0,48.6129,48.6215,48.5958,48.6129,84981.0
2017-09-20 11:00:00,56.88,56.9,56.85,56.86,61874.0,48.6129,48.63,48.5873,48.5958,61874.0
2017-09-20 11:10:00,56.87,56.91,56.87,56.91,58790.0,48.6044,48.6385,48.6044,48.6385,58790.0
2017-09-20 11:20:00,56.91,56.94,56.89,56.9,36293.0,48.6385,48.6642,48.6215,48.63,36293.0
2017-09-20 11:30:00,56.9,56.94,56.9,56.92,176188.0,48.63,48.6642,48.63,48.6471,176188.0
2017-09-20 11:40:00,56.92,56.93,56.89,56.89,84819.0,48.6471,48.6556,48.6215,48.6215,84819.0
2017-09-20 11:50:00,56.9,56.94,56.88,56.93,105806.0,48.63,48.6642,48.6129,48.6556,105806.0
2017-09-20 12:00:00,56.93,56.99,56.92,56.96,18863.0,48.6556,48.7069,48.6471,48.6813,18863.0
2017-09-20 12:10:00,56.96,56.97,56.93,56.93,89048.0,48.6813,48.6898,48.6556,48.6556,89048.0
2017-09-20 12:20:00,56.93,56.94,56.91,56.91,16108.0,48.6556,48.6642,48.6385,48.6385,16108.0
2017-09-20 12:30:00,56.92,56.92,56.88,56.9,30116.0,48.6471,48.6471,48.6129,48.63,30116.0
2017-09-20 12:40:00,56.9,56.9,56.87,56.88,21608.0,48.63,48.63,48.6044,48.6129,21608.0
2017-09-20 12:50:00,56.88,56.89,56.87,56.88,11926.0,48.6129,48.6215,48.6044,48.6129,11926.0
2017-09-20 13:00:00,56.88,56.89,56.86,56.87,16644.0,48.6129,48.6215,48.5958,48.6044,16644.0
2017-09-20 13:10:00,56.87,56.87,56.83,56.85,37908.0,48.6044,48.6044,48.5702,48.5873,37908.0
2017-09-20 13:20:00,56.84,56.86,56.83,56.86,28906.0,48.5787,48.5958,48.5702,48.5958,28906.0
2017-09-20 13:30:00,56.87,56.88,56.86,56.88,71353.0,48.6044,48.6129,48.5958,48.6129,71353.0
2017-09-20 13:40:00,56.88,56.91,56.88,56.91,60063.0,48.6129,48.6385,48.6129,48.6385,60063.0
2017-09-20 13:50:00,56.9,56.91,56.87,56.89,38833.0,48.63,48.6385,48.6044,48.6215,38833.0
2017-09-20 14:00:00,56.88,56.88,56.69,56.69,93956.0,48.6129,48.6129,48.4505,48.4505,93956.0
2017-09-20 14:10:00,56.69,56.75,56.66,56.7,43603.0,48.4505,48.5018,48.4249,48.4591,43603.0
2017-09-20 14:20:00,56.69,56.69,56.56,56.67,66650.0,48.4505,48.4505,48.3394,48.4334,66650.0
2017-09-20 14:30:00,56.66,56.66,56.56,56.61,60639.0,48.4249,48.4249,48.3394,48.3822,60639.0
2017-09-20 14:40:00,56.62,56.77,56.6,56.77,145500.0,48.3907,48.5189,48.3736,48.5189,145500.0
2017-09-20 14:50:00,56.76,56.8,56.74,56.77,83885.0,48.5103,48.5445,48.4933,48.5189,83885.0
2017-09-20 15:00:00,56.76,56.79,56.74,56.77,54835.0,48.5103,48.536,48.4933,48.5189,54835.0
2017-09-20 15:10:00,56.77,56.82,56.77,56.82,46936.0,48.5189,48.5616,48.5189,48.5616,46936.0
2017-09-20 15:20:00,56.82,56.83,56.81,56.83,54077.0,48.5616,48.5702,48.5531,48.5702,54077.0
2017-09-20 15:30:00,56.84,56.88,56.83,56.85,121789.0,48.5787,48.6129,48.5702,48.5873,121789.0
2017-09-20 15:40:00,56.85,56.88,56.82,56.88,128128.0,48.5873,48.6129,48.5616,48.6129,128128.0
2017-09-20 15:50:00,56.88,56.91,56.86,56.9,597704.0,48.6129,48.6385,48.5958,48.63,597704.0
2017-09-21 09:30:00,56.76,56.86,56.76,56.84,81271.0,48.5103,48.5958,48.5103,48.5787,81271.0
2017-09-21 09:40:00,56.83,56.86,56.79,56.82,46662.0,48.5702,48.5958,48.536,48.5616,46662.0
2017-09-21 09:50:00,56.83,56.87,56.77,56.87,30312.0,48.5702,48.6044,48.5189,48.6044,30312.0
2017-09-21 10:00:00,56.87,56.92,56.87,56.91,48108.0,48.6044,48.6471,48.6044,48.6385,48108.0
2017-09-21 10:10:00,56.92,56.93,56.85,56.87,58053.0,48.6471,48.6556,48.5873,48.6044,58053.0
2017-09-21 10:20:00,56.87,56.87,56.78,56.83,27398.0,48.6044,48.6044,48.5274,48.5702,27398.0
2017-09-21 10:30:00,56.82,56.87,56.79,56.85,20524.0,48.5616,48.6044,48.536,48.5873,20524.0
2017-09-21 10:40:00,56.85,56.88,56.83,56.85,111005.0,48.5873,48.6129,48.5702,48.5873,111005.0
2017-09-21 10:50:00,56.84,56.88,56.81,56.83,75631.0,48.5787,48.6129,48.5531,48.5702,75631.0
2017-09-21 11:00:00,56.83,56.89,56.83,56.89,20084.0,48.5702,48.6215,48.5702,48.6215,20084.0
2017-09-21 11:10:00,56.89,56.89,56.85,56.86,26146.0,48.6215,48.6215,48.5873,48.5958,26146.0
2017-09-21 11:20:00,56.87,56.89,56.85,56.86,18973.0,48.6044,48.6215,48.5873,48.5958,18973.0
2017-09-21 11:30:00,56.86,56.88,56.85,56.87,25776.0,48.5958,48.6129,48.5873,48.6044,25776.0
2017-09-21 11:40:00,56.87,56.92,56.86,56.91,40391.0,48.6044,48.6471,48.5958,48.6385,40391.0
2017-09-21 11:50:00,56.91,56.94,56.9,56.91,23204.0,48.6385,48.6642,48.63,48.6385,23204.0
2017-09-21 12:00:00,56.92,56.94,56.9,56.94,7696.0,48.6471,48.6642,48.63,48.6642,7696.0
2017-09-21 12:10:00,56.94,56.96,56.89,56.93,61924.0,48.6642,48.6813,48.6215,48.6556,61924.0
2017-09-21 12:20:00,56.93,56.93,56.9,56.91,38864.0,48.6556,48.6556,48.63,48.6385,38864.0
2017-09-21 12:30:00,56.91,56.94,56.91,56.92,26127.0,48.6385,48.6642,48.6385,48.6471,26127.0
2017-09-21 12:40:00,56.92,56.92,56.87,56.87,24808.0,48.6471,48.6471,48.6044,48.6044,24808.0
2017-09-21 12:50:00,56.87,56.88,56.86,56.88,27410.0,48.6044,48.6129,48.5958,48.6129,27410.0
2017-09-21 13:00:00,56.88,56.89,56.87,56.87,28024.0,48.6129,48.6215,48.6044,48.6044,28024.0
2017-09-21 13:10:00,56.88,56.88,56.84,56.87,20236.0,48.6129,48.6129,48.5787,48.6044,20236.0
2017-09-21 13:20:00,56.86,56.87,56.83,56.84,725336.0,48.5958,48.6044,48.5702,48.5787,725336.0
2017-09-21 13:30:00,56.84,56.88,56.83,56.86,58895.0,48.5787,48.6129,48.5702,48.5958,58895.0
2017-09-21 13:40:00,56.86,56.87,56.82,56.84,24180.0,48.5958,48.6044,48.5616,48.5787,24180.0
2017-09-21 13:50:00,56.83,56.86,56.81,56.86,21774.0,48.5702,48.5958,48.5531,48.5958,21774.0
2017-09-21 14:00:00,56.86,56.86,56.83,56.85,19929.0,48.5958,48.5958,48.5702,48.5873,19929.0
2017-09-21 14:10:00,56.85,56.85,56.8,56.8,33372.0,48.5873,48.5873,48.5445,48.5445,33372.0
2017-09-21 14:20:00,56.8,56.82,56.79,56.8,28663.0,48.5445,48.5616,48.536,48.5445,28663.0
2017-09-21 14:30:00,56.81,56.81,56.78,56.79,39678.0,48.5531,48.5531,48.5274,48.536,39678.0
2017-09-21 14:40:00,56.79,56.8,56.75,56.77,47408.0,48.536,48.5445,48.5018,48.5189,47408.0
2017-09-21 14:50:00,56.77,56.81,56.75,56.8,29981.0,48.5189,48.5531,48.5018,48.5445,29981.0
2017-09-21 15:00:00,56.81,56.84,56.81,56.83,21993.0,48.5531,48.5787,48.5531,48.5702,21993.0
2017-09-21 15:10:00,56.82,56.83,56.78,56.79,15680.0,48.5616,48.5702,48.5274,48.536,15680.0
2017-09-21 15:20:00,56.79,56.81,56.78,56.8,35205.0,48.536,48.5531,48.5274,48.5445,35205.0
2017-09-21 15:30:00,56.8,56.81,56.77,56.79,77920.0,48.5445,48.5531,48.5189,48.536,77920.0
2017-09-21 15:40:00,56.78,56.79,56.75,56.77,318938.0,48.5274,48.536,48.5018,48.5189,318938.0
2017-09-21 15:50:00,56.77,56.78,56.74,56.76,360775.0,48.5189,48.5274,48.4933,48.5103,360775.0
2017-09-22 09:30:00,56.65,56.73,56.59,56.6,89162.0,48.4163,48.4847,48.3651,48.3736,89162.0
2017-09-22 09:40:00,56.6,56.61,56.53,56.54,89227.0,48.3736,48.3822,48.3138,48.3223,89227.0
2017-09-22 09:50:00,56.55,56.56,56.48,56.51,531874.0,48.3309,48.3394,48.271,48.2967,531874.0
2017-09-22 10:00:00,56.51,56.59,56.51,56.55,41401.0,48.2967,48.3651,48.2967,48.3309,41401.0
2017-09-22 10:10:00,56.55,56.59,56.54,56.59,21570.0,48.3309,48.3651,48.3223,48.3651,21570.0
2017-09-22 10:20:00,56.59,56.62,56.58,56.61,22201.0,48.3651,48.3907,48.3565,48.3822,22201.0
2017-09-22 10:30:00,56.62,56.63,56.58,56.6,42674.0,48.3907,48.3992,48.3565,48.3736,42674.0
2017-09-22 10:40:00,56.6,56.61,56.54,56.55,28425.0,48.3736,48.3822,48.3223,48.3309,28425.0
2017-09-22 10:50:00,56.54,56.56,56.52,56.55,79783.0,48.3223,48.3394,48.3052,48.3309,79783.0
2017-09-22 11:00:00,56.56,56.59,56.55,56.56,17407.0,48.3394,48.3651,48.3309,48.3394,17407.0
2017-09-22 11:10:00,56.57,56.57,56.54,56.54,20857.0,48.348,48.348,48.3223,48.3223,20857.0
2017-09-22 11:20:00,56.53,56.55,56.51,56.53,24765.0,48.3138,48.3309,48.2967,48.3138,24765.0
2017-09-22 11:30:00,56.52,56.59,56.52,56.59,15528.0,48.3052,48.3651,48.3052,48.3651,15528.0
2017-09-22 11:40:00,56.59,56.6,56.57,56.57,13315.0,48.3651,48.3736,48.348,48.348,13315.0
2017-09-22 11:50:00,56.57,56.59,56.56,56.59,14382.0,48.348,48.3651,48.3394,48.3651,14382.0
2017-09-22 12:00:00,56.59,56.61,56.58,56.59,15879.0,48.3651,48.3822,48.3565,48.3651,15879.0
2017-09-22 12:10:00,56.59,56.59,56.57,56.58,6338.0,48.3651,48.3651,48.348,48.3565,6338.0
2017-09-22 12:20:00,56.57,56.61,56.57,56.59,27501.0,48.348,48.3822,48.348,48.3651,27501.0
2017-09-22 12:30:00,56.58,56.58,56.56,56.56,5312.0,48.3565,48.3565,48.3394,48.3394,5312.0
2017-09-22 12:40:00,56.55,56.57,56.55,56.55,10611.0,48.3309,48.348,48.3309,48.3309,10611.0
2017-09-22 12:50:00,56.55,56.56,56.54,56.55,7101.0,48.3309,48.3394,48.3223,48.3309,7101.0
2017-09-22 13:00:00,56.55,56.56,56.54,56.54,18157.0,48.3309,48.3394,48.3223,48.3223,18157.0
2017-09-22 13:10:00,56.54,56.55,56.51,56.51,13636.0,48.3223,48.3309,48.2967,48.2967,13636.0
2017-09-22 13:20:00,56.52,56.57,56.5,56.57,79241.0,48.3052,48.348,48.2881,48.348,79241.0
2017-09-22 13:30:00,56.56,56.58,56.55,56.56,57136.0,48.3394,48.3565,48.3309,48.3394,57136.0
2017-09-22 13:40:00,56.56,56.6,56.56,56.59,15461.0,48.3394,48.3736,48.3394,48.3651,15461.0
2017-09-22 13:50:00,56.58,56.58,56.52,56.53,71541.0,48.3565,48.3565,48.3052,48.3138,71541.0
2017-09-22 14:00:00,56.53,56.53,56.48,56.49,78603.0,48.3138,48.3138,48.271,48.2796,78603.0
2017-09-22 14:10:00,56.49,56.49,56.46,56.47,223021.0,48.2796,48.2796,48.254,48.2625,223021.0
2017-09-22 14:20:00,56.47,56.5,56.46,56.5,23188.0,48.2625,48.2881,48.254,48.2881,23188.0
2017-09-22 14:30:00,56.5,56.54,56.49,56.54,10345.0,48.2881,48.3223,48.2796,48.3223,10345.0
2017-09-22 14:40:00,56.54,56.56,56.53,56.55,12330.0,48.3223,48.3394,48.3138,48.3309,12330.0
2017-09-22 14:50:00,56.55,56.58,56.54,56.56,12763.0,48.3309,48.3565,48.3223,48.3394,12763.0
2017-09-22 15:00:00,56.57,56.57,56.55,56.56,20068.0,48.348,48.348,48.3309,48.3394,20068.0
2017-09-22 15:10:00,56.55,56.57,56.55,56.55,18126.0,48.3309,48.348,48.3309,48.3309,18126.0
2017-09-22 15:20:00,56.55,56.57,56.55,56.55,15899.0,48.3309,48.348,48.3309,48.3309,15899.0
2017-09-22 15:30:00,56.56,56.59,56.55,56.56,53030.0,48.3394,48.3651,48.3309,48.3394,53030.0
2017-09-22 15:40:00,56.57,56.61,56.55,56.6,171246.0,48.348,48.3822,48.3309,48.3736,171246.0
2017-09-22 15:50:00,56.59,56.62,56.57,56.57,325736.0,48.3651,48.3907,48.348,48.348,325736.0
2017-09-25 09:30:00,56.51,56.58,56.31,56.38,137417.0,48.2967,48.3565,48.1258,48.1856,137417.0
2017-09-25 09:40:00,56.37,56.42,56.37,56.4,68817.0,48.177,48.2198,48.177,48.2027,68817.0
2017-09-25 09:50:00,56.4,56.41,56.37,56.41,47487.0,48.2027,48.2112,48.177,48.2112,47487.0
2017-09-25 10:00:00,56.41,56.51,56.4,56.51,288523.0,48.2112,48.2967,48.2027,48.2967,288523.0
2017-09-25 10:10:00,56.51,56.53,56.5,56.52,39098.0,48.2967,48.3138,48.2881,48.3052,39098.0
2017-09-25 10:20:00,56.51,56.52,56.46,56.47,33457.0,48.2967,48.3052,48.254,48.2625,33457.0
2017-09-25 10:30:00,56.47,56.48,56.42,56.42,37457.0,48.2625,48.271,48.2198,48.2198,37457.0
2017-09-25 10:40:00,56.42,56.42,56.38,56.38,37583.0,48.2198,48.2198,48.1856,48.1856,37583.0
2017-09-25 10:50:00,56.38,56.39,56.31,56.33,54264.0,48.1856,48.1941,48.1258,48.1428,54264.0
2017-09-25 11:00:00,56.33,56.38,56.25,56.33,3035185.0,48.1428,48.1856,48.0745,48.1428,3035185.0
2017-09-25 11:10:00,56.33,56.4,56.33,56.37,100583.0,48.1428,48.2027,48.1428,48.177,100583.0
2017-09-25 11:20:00,56.37,56.44,56.32,56.42,128165.0,48.177,48.2369,48.1343,48.2198,128165.0
2017-09-25 11:30:00,56.42,56.42,56.38,56.39,64270.0,48.2198,48.2198,48.1856,48.1941,64270.0
2017-09-25 11:40:00,56.39,56.41,56.34,56.35,39536.0,48.1941,48.2112,48.1514,48.1599,39536.0
2017-09-25 11:50:00,56.35,56.38,56.32,56.33,25300.0,48.1599,48.1856,48.1343,48.1428,25300.0
2017-09-25 12:00:00,56.33,56.33,56.26,56.27,21183.0,48.1428,48.1428,48.083,48.0916,21183.0
2017-09-25 12:10:00,56.28,56.34,56.28,56.33,16821.0,48.1001,48.1514,48.1001,48.1428,16821.0
2017-09-25 12:20:00,56.33,56.36,56.31,56.35,45337.0,48.1428,48.1685,48.1258,48.1599,45337.0
2017-09-25 12:30:00,56.34,56.36,56.33,56.36,26061.0,48.1514,48.1685,48.1428,48.1685,26061.0
2017-09-25 12:40:00,56.37,56.42,56.36,56.41,29872.0,48.177,48.2198,48.1685,48.2112,29872.0
2017-09-25 12:50:00,56.41,56.45,56.41,56.44,23492.0,48.2112,48.2454,48.2112,48.2369,23492.0
2017-09-25 13:00:00,56.44,56.46,56.43,56.44,39889.0,48.2369,48.254,48.2283,48.2369,39889.0
2017-09-25 13:10:00,56.43,56.47,56.43,56.46,66721.0,48.2283,48.2625,48.2283,48.254,66721.0
2017-09-25 13:20:00,56.46,56.49,56.45,56.47,26322.0,48.254,48.2796,48.2454,48.2625,26322.0
2017-09-25 13:30:00,56.47,56.5,56.46,56.5,20387.0,48.2625,48.2881,48.254,48.2881,20387.0
2017-09-25 13:40:00,56.5,56.51,56.47,56.48,24062.0,48.2881,48.2967,48.2625,48.271,24062.0
2017-09-25 13:50:00,56.49,56.5,56.47,56.48,28348.0,48.2796,48.2881,48.2625,48.271,28348.0
2017-09-25 14:00:00,56.48,56.51,56.48,56.5,29676.0,48.271,48.2967,48.271,48.2881,29676.0
2017-09-25 14:10:00,56.49,56.51,56.48,56.49,27689.0,48.2796,48.2967,48.271,48.2796,27689.0
2017-09-25 14:20:00,56.48,56.5,56.46,56.47,34716.0,48.271,48.2881,48.254,48.2625,34716.0
2017-09-25 14:30:00,56.47,56.49,56.46,56.48,18501.0,48.2625,48.2796,48.254,48.271,18501.0
2017-09-25 14:40:00,56.48,56.52,56.47,56.5,38447.0,48.271,48.3052,48.2625,48.2881,38447.0
2017-09-25 14:50:00,56.5,56.56,56.5,56.55,16326.0,48.2881,48.3394,48.2881,48.3309,16326.0
2017-09-25 15:00:00,56.54,56.57,56.53,56.55,83565.0,48.3223,48.348,48.3138,48.3309,83565.0
2017-09-25 15:10:00,56.56,56.56,56.53,56.55,43929.0,48.3394,48.3394,48.3138,48.3309,43929.0
2017-09-25 15:20:00,56.54,56.59,56.53,56.58,52230.0,48.3223,48.3651,48.3138,48.3565,52230.0
2017-09-25 15:30:00,56.57,56.6,56.56,56.59,60949.0,48.348,48.3736,48.3394,48.3651,60949.0
2017-09-25 15:40:00,56.59,56.63,56.56,56.63,98267.0,48.3651,48.3992,48.3394,48.3992,98267.0
2017-09-25 15:50:00,56.63,56.65,56.61,56.64,328195.0,48.3992,48.4163,48.3822,48.4078,328195.0
2017-09-26 09:30:00,56.7,56.77,56.63,56.68,160638.0,48.4591,48.5189,48.3992,48.442,160638.0
2017-09-26 09:40:00,56.69,56.74,56.66,56.71,108760.0,48.4505,48.4933,48.4249,48.4676,108760.0
2017-09-26 09:50:00,56.71,56.76,56.68,56.76,73447.0,48.4676,48.5103,48.442,48.5103,73447.0
2017-09-26 10:00:00,56.77,56.77,56.69,56.7,76931.0,48.5189,48.5189,48.4505,48.4591,76931.0
2017-09-26 10:10:00,56.7,56.71,56.66,56.68,25154.0,48.4591,48.4676,48.4249,48.442,25154.0
2017-09-26 10:20:00,56.68,56.7,56.6,56.62,31663.0,48.442,48.4591,48.3736,48.3907,31663.0
2017-09-26 10:30:00,56.62,56.63,56.59,56.6,38179.0,48.3907,48.3992,48.3651,48.3736,38179.0
2017-09-26 10:40:00,56.6,56.65,56.59,56.6,36431.0,48.3736,48.4163,48.3651,48.3736,36431.0
2017-09-26 10:50:00,56.59,56.6,56.52,56.56,27251.0,48.3651,48.3736,48.3052,48.3394,27251.0
2017-09-26 11:00:00,56.57,56.6,56.54,56.57,27031.0,48.348,48.3736,48.3223,48.348,27031.0
2017-09-26 11:10:00,56.57,56.59,56.56,56.59,30549.0,48.348,48.3651,48.3394,48.3651,30549.0
2017-09-26 11:20:00,56.59,56.59,56.48,56.49,44864.0,48.3651,48.3651,48.271,48.2796,44864.0
2017-09-26 11:30:00,56.5,56.53,56.47,56.52,43960.0,48.2881,48.3138,48.2625,48.3052,43960.0
2017-09-26 11:40:00,56.53,56.58,56.52,56.56,25062.0,48.3138,48.3565,48.3052,48.3394,25062.0
2017-09-26 11:50:00,56.56,56.57,56.51,56.54,26720.0,48.3394,48.348,48.2967,48.3223,26720.0
2017-09-26 12:00:00,56.54,56.57,56.53,56.56,18478.0,48.3223,48.348,48.3138,48.3394,18478.0
2017-09-26 12:10:00,56.56,56.56,56.53,56.55,24716.0,48.3394,48.3394,48.3138,48.3309,24716.0
2017-09-26 12:20:00,56.55,56.58,56.54,56.58,35781.0,48.3309,48.3565,48.3223,48.3565,35781.0
2017-09-26 12:30:00,56.58,56.59,56.49,56.5,55646.0,48.3565,48.3651,48.2796,48.2881,55646.0
2017-09-26 12:40:00,56.5,56.52,56.48,56.52,53237.0,48.2881,48.3052,48.271,48.3052,53237.0
2017-09-26 12:50:00,56.53,56.55,56.51,56.51,20387.0,48.3138,48.3309,48.2967,48.2967,20387.0
2017-09-26 13:00:00,56.51,56.53,56.5,56.52,29942.0,48.2967,48.3138,48.2881,48.3052,29942.0
2017-09-26 13:10:00,56.52,56.58,56.52,56.57,44930.0,48.3052,48.3565,48.3052,48.348,44930.0
2017-09-26 13:20:00,56.57,56.58,56.56,56.56,67578.0,48.348,48.3565,48.3394,48.3394,67578.0
2017-09-26 13:30:00,56.56,56.58,56.55,56.57,38282.0,48.3394,48.3565,48.3309,48.348,38282.0
2017-09-26 13:40:00,56.57,56.58,56.55,56.57,23244.0,48.348,48.3565,48.3309,48.348,23244.0
2017-09-26 13:50:00,56.56,56.61,56.56,56.58,27841.0,48.3394,48.3822,48.3394,48.3565,27841.0
2017-09-26 14:00:00,56.58,56.58,56.52,56.55,22804.0,48.3565,48.3565,48.3052,48.3309,22804.0
2017-09-26 14:10:00,56.55,56.56,56.51,56.53,40279.0,48.3309,48.3394,48.2967,48.3138,40279.0
2017-09-26 14:20:00,56.53,56.54,56.51,56.52,21594.0,48.3138,48.3223,48.2967,48.3052,21594.0
2017-09-26 14:30:00,56.52,56.53,56.5,56.53,29833.0,48.3052,48.3138,48.2881,48.3138,29833.0
2017-09-26 14:40:00,56.53,56.56,56.52,56.55,23798.0,48.3138,48.3394,48.3052,48.3309,23798.0
2017-09-26 14:50:00,56.55,56.57,56.52,56.53,24415.0,48.3309,48.348,48.3052,48.3138,24415.0
2017-09-26 15:00:00,56.54,56.58,56.53,56.55,99682.0,48.3223,48.3565,48.3138,48.3309,99682.0
2017-09-26 15:10:00,56.55,56.58,56.54,56.58,46019.0,48.3309,48.3565,48.3223,48.3565,46019.0
2017-09-26 15:20:00,56.58,56.58,56.52,56.55,92510.0,48.3565,48.3565,48.3052,48.3309,92510.0
2017-09-26 15:30:00,56.55,56.55,56.51,56.54,265234.0,48.3309,48.3309,48.2967,48.3223,265234.0
2017-09-26 15:40:00,56.54,56.54,56.47,56.47,161160.0,48.3223,48.3223,48.2625,48.2625,161160.0
2017-09-26 15:50:00,56.47,56.49,56.38,56.41,436490.0,48.2625,48.2796,48.1856,48.2112,436490.0
2017-09-27 09:30:00,56.47,56.55,56.46,56.49,130348.0,48.2625,48.3309,48.254,48.2796,130348.0
2017-09-27 09:40:00,56.5,56.51,56.32,56.33,89022.0,48.2881,48.2967,48.1343,48.1428,89022.0
2017-09-27 09:50:00,56.32,56.35,56.29,56.3,100434.0,48.1343,48.1599,48.1087,48.1172,100434.0
2017-09-27 10:00:00,56.29,56.32,56.27,56.28,130555.0,48.1087,48.1343,48.0916,48.1001,130555.0
2017-09-27 10:10:00,56.28,56.28,56.21,56.23,64053.0,48.1001,48.1001,48.0403,48.0574,64053.0
2017-09-27 10:20:00,56.23,56.3,56.23,56.24,46216.0,48.0574,48.1172,48.0574,48.0659,46216.0
2017-09-27 10:30:00,56.25,56.26,56.17,56.17,279579.0,48.0745,48.083,48.0061,48.0061,279579.0
2017-09-27 10:40:00,56.16,56.17,56.1,56.12,51636.0,47.9976,48.0061,47.9463,47.9634,51636.0
2017-09-27 10:50:00,56.11,56.12,56.0,56.08,164280.0,47.9548,47.9634,47.8608,47.9292,164280.0
2017-09-27 11:00:00,56.08,56.11,56.04,56.11,78926.0,47.9292,47.9548,47.895,47.9548,78926.0
2017-09-27 11:10:00,56.1,56.11,56.05,56.06,47495.0,47.9463,47.9548,47.9035,47.9121,47495.0
2017-09-27 11:20:00,56.06,56.07,55.99,56.02,316265.0,47.9121,47.9206,47.8523,47.8779,316265.0
2017-09-27 11:30:00,56.02,56.14,56.01,56.14,43620.0,47.8779,47.9805,47.8694,47.9805,43620.0
2017-09-27 11:40:00,56.14,56.18,56.11,56.12,35147.0,47.9805,48.0146,47.9548,47.9634,35147.0
2017-09-27 11:50:00,56.13,56.16,56.12,56.12,23516.0,47.9719,47.9976,47.9634,47.9634,23516.0
2017-09-27 12:00:00,56.12,56.15,56.08,56.11,56313.0,47.9634,47.989,47.9292,47.9548,56313.0
2017-09-27 12:10:00,56.12,56.12,56.07,56.08,51943.0,47.9634,47.9634,47.9206,47.9292,51943.0
2017-09-27 12:20:00,56.08,56.15,56.07,56.14,74890.0,47.9292,47.989,47.9206,47.9805,74890.0
2017-09-27 12:30:00,56.14,56.15,56.09,56.14,106057.0,47.9805,47.989,47.9377,47.9805,106057.0
2017-09-27 12:40:00,56.14,56.19,56.14,56.18,83762.0,47.9805,48.0232,47.9805,48.0146,83762.0
2017-09-27 12:50:00,56.18,56.31,56.17,56.31,32794.0,48.0146,48.1258,48.0061,48.1258,32794.0
2017-09-27 13:00:00,56.31,56.31,56.27,56.27,44859.0,48.1258,48.1258,48.0916,48.0916,44859.0
2017-09-27 13:10:00,56.27,56.31,56.27,56.28,61184.0,48.0916,48.1258,48.0916,48.1001,61184.0
2017-09-27 13:20:00,56.28,56.29,56.27,56.28,27677.0,48.1001,48.1087,48.0916,48.1001,27677.0
2017-09-27 13:30:00,56.28,56.32,56.27,56.32,34301.0,48.1001,48.1343,48.0916,48.1343,34301.0
2017-09-27 13:40:00,56.32,56.35,56.31,56.33,35953.0,48.1343,48.1599,48.1258,48.1428,35953.0
2017-09-27 13:50:00,56.33,56.39,56.32,56.39,38106.0,48.1428,48.1941,48.1343,48.1941,38106.0
2017-09-27 14:00:00,56.39,56.47,56.39,56.46,52446.0,48.1941,48.2625,48.1941,48.254,52446.0
2017-09-27 14:10:00,56.47,56.54,56.45,56.53,74886.0,48.2625,48.3223,48.2454,48.3138,74886.0
2017-09-27 14:20:00,56.53,56.53,56.47,56.47,24720.0,48.3138,48.3138,48.2625,48.2625,24720.0
2017-09-27 14:30:00,56.47,56.48,56.43,56.44,33874.0,48.2625,48.271,48.2283,48.2369,33874.0
2017-09-27 14:40:00,56.43,56.44,56.39,56.39,80658.0,48.2283,48.2369,48.1941,48.1941,80658.0
2017-09-27 14:50:00,56.39,56.41,56.38,56.41,47940.0,48.1941,48.2112,48.1856,48.2112,47940.0
2017-09-27 15:00:00,56.41,56.45,56.4,56.43,61107.0,48.2112,48.2454,48.2027,48.2283,61107.0
2017-09-27 15:10:00,56.43,56.46,56.41,56.45,58838.0,48.2283,48.254,48.2112,48.2454,58838.0
2017-09-27 15:20:00,56.46,56.48,56.44,56.44,94327.0,48.254,48.271,48.2369,48.2369,94327.0
2017-09-27 15:30:00,56.44,56.48,56.44,56.44,100392.0,48.2369,48.271,48.2369,48.2369,100392.0
2017-09-27 15:40:00,56.45,56.47,56.36,56.37,169997.0,48.2454,48.2625,48.1685,48.177,169997.0
2017-09-27 15:50:00,56.36,56.4,56.35,56.4,634740.0,48.1685,48.2027,48.1599,48.2027,634740.0
2017-09-28 09:30:00,56.35,56.46,56.2,56.44,217507.0,48.1599,48.254,48.0317,48.2369,217507.0
2017-09-28 09:40:00,56.44,56.44,56.35,56.38,76493.0,48.2369,48.2369,48.1599,48.1856,76493.0
2017-09-28 09:50:00,56.38,56.38,56.33,56.36,65198.0,48.1856,48.1856,48.1428,48.1685,65198.0
2017-09-28 10:00:00,56.36,56.43,56.33,56.43,59714.0,48.1685,48.2283,48.1428,48.2283,59714.0
2017-09-28 10:10:00,56.43,56.43,56.34,56.34,55225.0,48.2283,48.2283,48.1514,48.1514,55225.0
2017-09-28 10:20:00,56.34,56.4,56.31,56.38,48816.0,48.1514,48.2027,48.1258,48.1856,48816.0
2017-09-28 10:30:00,56.37,56.39,56.35,56.38,32638.0,48.177,48.1941,48.1599,48.1856,32638.0
2017-09-28 10:40:00,56.38,56.47,56.38,56.46,51500.0,48.1856,48.2625,48.1856,48.254,51500.0
2017-09-28 10:50:00,56.47,56.49,56.44,56.49,72406.0,48.2625,48.2796,48.2369,48.2796,72406.0
2017-09-28 11:00:00,56.49,56.53,56.47,56.53,26138.0,48.2796,48.3138,48.2625,48.3138,26138.0
2017-09-28 11:10:00,56.52,56.59,56.51,56.59,52006.0,48.3052,48.3651,48.2967,48.3651,52006.0
2017-09-28 11:20:00,56.59,56.67,56.58,56.66,86920.0,48.3651,48.4334,48.3565,48.4249,86920.0
2017-09-28 11:30:00,56.67,56.74,56.65,56.72,57932.0,48.4334,48.4933,48.4163,48.4762,57932.0
2017-09-28 11:40:00,56.73,56.76,56.71,56.72,39865.0,48.4847,48.5103,48.4676,48.4762,39865.0
2017-09-28 11:50:00,56.71,56.73,56.69,56.73,61268.0,48.4676,48.4847,48.4505,48.4847,61268.0
2017-09-28 12:00:00,56.72,56.77,56.7,56.76,32758.0,48.4762,48.5189,48.4591,48.5103,32758.0
2017-09-28 12:10:00,56.76,56.81,56.76,56.79,45362.0,48.5103,48.5531,48.5103,48.536,45362.0
2017-09-28 12:20:00,56.79,56.8,56.75,56.78,66486.0,48.536,48.5445,48.5018,48.5274,66486.0
2017-09-28 12:30:00,56.79,56.8,56.77,56.78,32794.0,48.536,48.5445,48.5189,48.5274,32794.0
2017-09-28 12:40:00,56.78,56.78,56.73,56.74,26387.0,48.5274,48.5274,48.4847,48.4933,26387.0
2017-09-28 12:50:00,56.74,56.79,56.74,56.77,54602.0,48.4933,48.536,48.4933,48.5189,54602.0
2017-09-28 13:00:00,56.77,56.8,56.76,56.77,36456.0,48.5189,48.5445,48.5103,48.5189,36456.0
2017-09-28 13:10:00,56.78,56.78,56.74,56.74,33708.0,48.5274,48.5274,48.4933,48.4933,33708.0
2017-09-28 13:20:00,56.75,56.76,56.74,56.74,30752.0,48.5018,48.5103,48.4933,48.4933,30752.0
2017-09-28 13:30:00,56.75,56.75,56.72,56.75,27884.0,48.5018,48.5018,48.4762,48.5018,27884.0
2017-09-28 13:40:00,56.74,56.76,56.71,56.71,21732.0,48.4933,48.5103,48.4676,48.4676,21732.0
2017-09-28 13:50:00,56.71,56.73,56.69,56.7,27487.0,48.4676,48.4847,48.4505,48.4591,27487.0
2017-09-28 14:00:00,56.71,56.74,56.71,56.73,22414.0,48.4676,48.4933,48.4676,48.4847,22414.0
2017-09-28 14:10:00,56.73,56.75,56.72,56.72,26913.0,48.4847,48.5018,48.4762,48.4762,26913.0
2017-09-28 14:20:00,56.72,56.75,56.69,56.74,147782.0,48.4762,48.5018,48.4505,48.4933,147782.0
2017-09-28 14:30:00,56.73,56.75,56.72,56.75,29745.0,48.4847,48.5018,48.4762,48.5018,29745.0
2017-09-28 14:40:00,56.75,56.76,56.7,56.7,23238.0,48.5018,48.5103,48.4591,48.4591,23238.0
2017-09-28 14:50:00,56.69,56.72,56.69,56.69,20811.0,48.4505,48.4762,48.4505,48.4505,20811.0
2017-09-28 15:00:00,56.68,56.71,56.67,56.7,26580.0,48.442,48.4676,48.4334,48.4591,26580.0
2017-09-28 15:10:00,56.71,56.74,56.7,56.73,40799.0,48.4676,48.4933,48.4591,48.4847,40799.0
2017-09-28 15:20:00,56.72,56.74,56.68,56.7,320598.0,48.4762,48.4933,48.442,48.4591,320598.0
2017-09-28 15:30:00,56.7,56.72,56.69,56.72,135121.0,48.4591,48.4762,48.4505,48.4762,135121.0
2017-09-28 15:40:00,56.72,56.76,56.72,56.74,128360.0,48.4762,48.5103,48.4762,48.4933,128360.0
2017-09-28 15:50:00,56.74,56.81,56.74,56.8,949365.0,48.4933,48.5531,48.4933,48.5445,949365.0
2017-09-29 09:30:00,56.76,56.8,56.61,56.65,169612.0,48.5103,48.5445,48.3822,48.4163,169612.0
2017-09-29 09:40:00,56.64,56.68,56.61,56.62,69841.0,48.4078,48.442,48.3822,48.3907,69841.0
2017-09-29 09:50:00,56.62,56.62,56.53,56.57,58335.0,48.3907,48.3907,48.3138,48.348,58335.0
2017-09-29 10:00:00,56.57,56.68,56.57,56.65,62630.0,48.348,48.442,48.348,48.4163,62630.0
2017-09-29 10:10:00,56.65,56.71,56.63,56.69,220882.0,48.4163,48.4676,48.3992,48.4505,220882.0
2017-09-29 10:20:00,56.69,56.82,56.68,56.8,159372.0,48.4505,48.5616,48.442,48.5445,159372.0
2017-09-29 10:30:00,56.8,56.85,56.76,56.85,385354.0,48.5445,48.5873,48.5103,48.5873,385354.0
2017-09-29 10:40:00,56.86,56.87,56.82,56.83,58134.0,48.5958,48.6044,48.5616,48.5702,58134.0
2017-09-29 10:50:00,56.82,56.84,56.8,56.81,28955.0,48.5616,48.5787,48.5445,48.5531,28955.0
2017-09-29 11:00:00,56.82,56.82,56.77,56.79,37542.0,48.5616,48.5616,48.5189,48.536,37542.0
2017-09-29 11:10:00,56.78,56.79,56.76,56.78,59706.0,48.5274,48.536,48.5103,48.5274,59706.0
2017-09-29 11:20:00,56.78,56.83,56.77,56.82,47622.0,48.5274,48.5702,48.5189,48.5616,47622.0
2017-09-29 11:30:00,56.82,56.83,56.78,56.79,48494.0,48.5616,48.5702,48.5274,48.536,48494.0
2017-09-29 11:40:00,56.79,56.8,56.76,56.79,41655.0,48.536,48.5445,48.5103,48.536,41655.0
2017-09-29 11:50:00,56.79,56.81,56.78,56.79,22691.0,48.536,48.5531,48.5274,48.536,22691.0
2017-09-29 12:00:00,56.8,56.8,56.76,56.78,18419.0,48.5445,48.5445,48.5103,48.5274,18419.0
2017-09-29 12:10:00,56.78,56.78,56.74,56.76,22339.0,48.5274,48.5274,48.4933,48.5103,22339.0
2017-09-29 12:20:00,56.75,56.77,56.74,56.77,21378.0,48.5018,48.5189,48.4933,48.5189,21378.0
2017-09-29 12:30:00,56.78,56.78,56.71,56.71,54960.0,48.5274,48.5274,48.4676,48.4676,54960.0
2017-09-29 12:40:00,56.72,56.73,56.71,56.72,18263.0,48.4762,48.4847,48.4676,48.4762,18263.0
2017-09-29 12:50:00,56.72,56.74,56.71,56.74,36062.0,48.4762,48.4933,48.4676,48.4933,36062.0
2017-09-29 13:00:00,56.73,56.75,56.71,56.73,20930.0,48.4847,48.5018,48.4676,48.4847,20930.0
2017-09-29 13:10:00,56.73,56.74,56.72,56.74,22256.0,48.4847,48.4933,48.4762,48.4933,22256.0
2017-09-29 13:20:00,56.75,56.78,56.74,56.76,73412.0,48.5018,48.5274,48.4933,48.5103,73412.0
2017-09-29 13:30:00,56.76,56.79,56.76,56.79,121403.0,48.5103,48.536,48.5103,48.536,121403.0
2017-09-29 13:40:00,56.79,56.8,56.77,56.79,129090.0,48.536,48.5445,48.5189,48.536,129090.0
2017-09-29 13:50:00,56.8,56.8,56.75,56.76,42976.0,48.5445,48.5445,48.5018,48.5103,42976.0
2017-09-29 14:00:00,56.76,56.77,56.71,56.72,24078.0,48.5103,48.5189,48.4676,48.4762,24078.0
2017-09-29 14:10:00,56.72,56.76,56.71,56.76,30057.0,48.4762,48.5103,48.4676,48.5103,30057.0
2017-09-29 14:20:00,56.76,56.81,56.75,56.8,26690.0,48.5103,48.5531,48.5018,48.5445,26690.0
2017-09-29 14:30:00,56.79,56.79,56.77,56.78,31360.0,48.536,48.536,48.5189,48.5274,31360.0
2017-09-29 14:40:00,56.77,56.81,56.73,56.79,47373.0,48.5189,48.5531,48.4847,48.536,47373.0
2017-09-29 14:50:00,56.8,56.84,56.79,56.82,32201.0,48.5445,48.5787,48.536,48.5616,32201.0
2017-09-29 15:00:00,56.82,56.88,56.81,56.87,67594.0,48.5616,48.6129,48.5531,48.6044,67594.0
2017-09-29 15:10:00,56.87,56.87,56.83,56.84,40123.0,48.6044,48.6044,48.5702,48.5787,40123.0
2017-09-29 15:20:00,56.84,56.84,56.81,56.82,52688.0,48.5787,48.5787,48.5531,48.5616,52688.0
2017-09-29 15:30:00,56.81,56.84,56.8,56.83,52991.0,48.5531,48.5787,48.5445,48.5702,52991.0
2017-09-29 15:40:00,56.83,56.84,56.79,56.79,157897.0,48.5702,48.5787,48.536,48.536,157897.0
2017-09-29 15:50:00,56.79,56.8,56.74,56.78,440802.0,48.536,48.5445,48.4933,48.5274,440802.0
2017-10-02 09:30:00,56.73,56.88,56.71,56.86,228119.0,48.4847,48.6129,48.4676,48.5958,228119.0
2017-10-02 09:40:00,56.87,56.93,56.8,56.92,179573.0,48.6044,48.6556,48.5445,48.6471,179573.0
2017-10-02 09:50:00,56.91,56.92,56.82,56.9,235039.0,48.6385,48.6471,48.5616,48.63,235039.0
2017-10-02 10:00:00,56.9,56.92,56.8,56.92,88737.0,48.63,48.6471,48.5445,48.6471,88737.0
2017-10-02 10:10:00,56.92,57.02,56.91,57.01,134988.0,48.6471,48.7326,48.6385,48.724,134988.0
2017-10-02 10:20:00,57.01,57.03,56.97,56.98,47106.0,48.724,48.7411,48.6898,48.6984,47106.0
2017-10-02 10:30:00,56.98,56.99,56.94,56.95,44580.0,48.6984,48.7069,48.6642,48.6727,44580.0
2017-10-02 10:40:00,56.95,56.96,56.91,56.94,172759.0,48.6727,48.6813,48.6385,48.6642,172759.0
2017-10-02 10:50:00,56.93,56.94,56.89,56.93,74921.0,48.6556,48.6642,48.6215,48.6556,74921.0
2017-10-02 11:00:00,56.92,56.94,56.92,56.93,44922.0,48.6471,48.6642,48.6471,48.6556,44922.0
2017-10-02 11:10:00,56.93,56.94,56.9,56.9,68332.0,48.6556,48.6642,48.63,48.63,68332.0
2017-10-02 11:20:00,56.91,56.93,56.87,56.91,93009.0,48.6385,48.6556,48.6044,48.6385,93009.0
2017-10-02 11:30:00,56.9,56.98,56.9,56.98,126765.0,48.63,48.6984,48.63,48.6984,126765.0
2017-10-02 11:40:00,56.98,57.02,56.97,56.97,127465.0,48.6984,48.7326,48.6898,48.6898,127465.0
2017-10-02 11:50:00,56.97,57.05,56.97,57.03,247851.0,48.6898,48.7582,48.6898,48.7411,247851.0
2017-10-02 12:00:00,57.03,57.1,57.01,57.08,539302.0,48.7411,48.8009,48.724,48.7838,539302.0
2017-10-02 12:10:00,57.08,57.12,57.04,57.12,243813.0,48.7838,48.818,48.7497,48.818,243813.0
2017-10-02 12:20:00,57.12,57.14,57.09,57.11,189599.0,48.818,48.8351,48.7924,48.8095,189599.0
2017-10-02 12:30:00,57.11,57.13,57.11,57.13,199198.0,48.8095,48.8266,48.8095,48.8266,199198.0
2017-10-02 12:40:00,57.12,57.21,57.12,57.2,209067.0,48.818,48.8949,48.818,48.8864,209067.0
2017-10-02 12:50:00,57.2,57.22,57.17,57.22,91313.0,48.8864,48.9035,48.8608,48.9035,91313.0
2017-10-02 13:00:00,57.22,57.24,57.17,57.23,253702.0,48.9035,48.9206,48.8608,48.912,253702.0
2017-10-02 13:10:00,57.23,57.27,57.21,57.25,286903.0,48.912,48.9462,48.8949,48.9291,286903.0
2017-10-02 13:20:00,57.25,57.27,57.23,57.26,93009.0,48.9291,48.9462,48.912,48.9377,93009.0
2017-10-02 13:30:00,57.26,57.27,57.23,57.27,104647.0,48.9377,48.9462,48.912,48.9462,104647.0
2017-10-02 13:40:00,57.28,57.31,57.27,57.29,111213.0,48.9548,48.9804,48.9462,48.9633,111213.0
2017-10-02 13:50:00,57.28,57.31,57.26,57.31,55104.0,48.9548,48.9804,48.9377,48.9804,55104.0
2017-10-02 14:00:00,57.31,57.33,57.27,57.28,35724.0,48.9804,48.9975,48.9462,48.9548,35724.0
2017-10-02 14:10:00,57.28,57.28,57.25,57.26,74142.0,48.9548,48.9548,48.9291,48.9377,74142.0
2017-10-02 14:20:00,57.26,57.28,57.25,57.26,91310.0,48.9377,48.9548,48.9291,48.9377,91310.0
2017-10-02 14:30:00,57.25,57.28,57.24,57.26,79261.0,48.9291,48.9548,48.9206,48.9377,79261.0
2017-10-02 14:40:00,57.25,57.3,57.24,57.29,110357.0,48.9291,48.9719,48.9206,48.9633,110357.0
2017-10-02 14:50:00,57.28,57.32,57.27,57.32,81612.0,48.9548,48.989,48.9462,48.989,81612.0
2017-10-02 15:00:00,57.33,57.34,57.29,57.32,74717.0,48.9975,49.0061,48.9633,48.989,74717.0
2017-10-02 15:10:00,57.32,57.32,57.26,57.27,89476.0,48.989,48.989,48.9377,48.9462,89476.0
2017-10-02 15:20:00,57.27,57.3,57.27,57.3,140692.0,48.9462,48.9719,48.9462,48.9719,140692.0
2017-10-02 15:30:00,57.3,57.32,57.29,57.31,192248.0,48.9719,48.989,48.9633,48.9804,192248.0
2017-10-02 15:40:00,57.3,57.31,57.28,57.3,339077.0,48.9719,48.9804,48.9548,48.9719,339077.0
2017-10-02 15:50:00,57.3,57.42,57.3,57.41,1039688.0,48.9719,49.0744,48.9719,49.0659,1039688.0
2017-10-03 09:30:00,57.5,57.63,57.5,57.53,241667.0,49.1428,49.2539,49.1428,49.1684,241667.0
2017-10-03 09:40:00,57.53,57.54,57.43,57.45,195410.0,49.1684,49.177,49.083,49.1001,195410.0
2017-10-03 09:50:00,57.44,57.44,57.37,57.38,126068.0,49.0915,49.0915,49.0317,49.0402,126068.0
2017-10-03 10:00:00,57.38,57.41,57.33,57.35,71325.0,49.0402,49.0659,48.9975,49.0146,71325.0
2017-10-03 10:10:00,57.35,57.45,57.34,57.45,54553.0,49.0146,49.1001,49.0061,49.1001,54553.0
2017-10-03 10:20:00,57.44,57.48,57.43,57.45,47346.0,49.0915,49.1257,49.083,49.1001,47346.0
2017-10-03 10:30:00,57.45,57.53,57.44,57.52,52016.0,49.1001,49.1684,49.0915,49.1599,52016.0
2017-10-03 10:40:00,57.52,57.53,57.5,57.51,85179.0,49.1599,49.1684,49.1428,49.1513,85179.0
2017-10-03 10:50:00,57.5,57.52,57.43,57.44,91114.0,49.1428,49.1599,49.083,49.0915,91114.0
2017-10-03 11:00:00,57.43,57.44,57.36,57.37,158600.0,49.083,49.0915,49.0231,49.0317,158600.0
2017-10-03 11:10:00,57.37,57.39,57.36,57.38,27710.0,49.0317,49.0488,49.0231,49.0402,27710.0
2017-10-03 11:20:00,57.38,57.42,57.37,57.41,89485.0,49.0402,49.0744,49.0317,49.0659,89485.0
2017-10-03 11:30:00,57.41,57.47,57.39,57.46,64165.0,49.0659,49.1172,49.0488,49.1086,64165.0
2017-10-03 11:40:00,57.46,57.51,57.45,57.48,34048.0,49.1086,49.1513,49.1001,49.1257,34048.0
2017-10-03 11:50:00,57.47,57.52,57.46,57.52,47575.0,49.1172,49.1599,49.1086,49.1599,47575.0
2017-10-03 12:00:00,57.51,57.52,57.48,57.48,68157.0,49.1513,49.1599,49.1257,49.1257,68157.0
2017-10-03 12:10:00,57.48,57.52,57.48,57.51,34630.0,49.1257,49.1599,49.1257,49.1513,34630.0
2017-10-03 12:20:00,57.51,57.53,57.46,57.48,40862.0,49.1513,49.1684,49.1086,49.1257,40862.0
2017-10-03 12:30:00,57.49,57.51,57.47,57.48,63291.0,49.1342,49.1513,49.1172,49.1257,63291.0
2017-10-03 12:40:00,57.49,57.51,57.49,57.5,26558.0,49.1342,49.1513,49.1342,49.1428,26558.0
2017-10-03 12:50:00,57.5,57.52,57.49,57.51,33080.0,49.1428,49.1599,49.1342,49.1513,33080.0
2017-10-03 13:00:00,57.51,57.51,57.48,57.48,18691.0,49.1513,49.1513,49.1257,49.1257,18691.0
2017-10-03 13:10:00,57.48,57.51,57.48,57.51,19724.0,49.1257,49.1513,49.1257,49.1513,19724.0
2017-10-03 13:20:00,57.51,57.53,57.5,57.52,17629.0,49.1513,49.1684,49.1428,49.1599,17629.0
2017-10-03 13:30:00,57.52,57.58,57.51,57.58,52798.0,49.1599,49.2112,49.1513,49.2112,52798.0
2017-10-03 13:40:00,57.58,57.63,57.57,57.63,29135.0,49.2112,49.2539,49.2026,49.2539,29135.0
2017-10-03 13:50:00,57.63,57.66,57.62,57.66,18960.0,49.2539,49.2795,49.2454,49.2795,18960.0
2017-10-03 14:00:00,57.65,57.69,57.63,57.64,34631.0,49.271,49.3052,49.2539,49.2624,34631.0
2017-10-03 14:10:00,57.64,57.68,57.64,57.64,84522.0,49.2624,49.2966,49.2624,49.2624,84522.0
2017-10-03 14:20:00,57.64,57.66,57.62,57.66,58787.0,49.2624,49.2795,49.2454,49.2795,58787.0
2017-10-03 14:30:00,57.66,57.68,57.64,57.66,113082.0,49.2795,49.2966,49.2624,49.2795,113082.0
2017-10-03 14:40:00,57.65,57.65,57.6,57.61,27669.0,49.271,49.271,49.2283,49.2368,27669.0
2017-10-03 14:50:00,57.61,57.61,57.58,57.59,42441.0,49.2368,49.2368,49.2112,49.2197,42441.0
2017-10-03 15:00:00,57.59,57.64,57.58,57.63,55452.0,49.2197,49.2624,49.2112,49.2539,55452.0
2017-10-03 15:10:00,57.63,57.63,57.6,57.62,46985.0,49.2539,49.2539,49.2283,49.2454,46985.0
2017-10-03 15:20:00,57.61,57.64,57.6,57.62,68440.0,49.2368,49.2624,49.2283,49.2454,68440.0
2017-10-03 15:30:00,57.62,57.68,57.62,57.68,83100.0,49.2454,49.2966,49.2454,49.2966,83100.0
2017-10-03 15:40:00,57.67,57.67,57.62,57.65,229084.0,49.2881,49.2881,49.2454,49.271,229084.0
2017-10-03 15:50:00,57.65,57.68,57.64,57.68,574519.0,49.271,49.2966,49.2624,49.2966,574519.0
2017-10-04 09:30:00,57.72,57.85,57.71,57.83,89268.0,49.3308,49.4419,49.3223,49.4248,89268.0
2017-10-04 09:40:00,57.83,57.85,57.74,57.76,369899.0,49.4248,49.4419,49.3479,49.365,369899.0
2017-10-04 09:50:00,57.76,57.81,57.69,57.81,156004.0,49.365,49.4077,49.3052,49.4077,156004.0
2017-10-04 10:00:00,57.81,57.81,57.73,57.77,101092.0,49.4077,49.4077,49.3394,49.3736,101092.0
2017-10-04 10:10:00,57.76,57.77,57.74,57.74,241929.0,49.365,49.3736,49.3479,49.3479,241929.0
2017-10-04 10:20:00,57.74,57.78,57.72,57.73,53451.0,49.3479,49.3821,49.3308,49.3394,53451.0
2017-10-04 10:30:00,57.73,57.77,57.72,57.76,50341.0,49.3394,49.3736,49.3308,49.365,50341.0
2017-10-04 10:40:00,57.75,57.79,57.75,57.78,67130.0,49.3565,49.3906,49.3565,49.3821,67130.0
2017-10-04 10:50:00,57.78,57.8,57.76,57.79,42678.0,49.3821,49.3992,49.365,49.3906,42678.0
2017-10-04 11:00:00,57.79,57.8,57.73,57.73,41963.0,49.3906,49.3992,49.3394,49.3394,41963.0
2017-10-04 11:10:00,57.73,57.77,57.72,57.73,70615.0,49.3394,49.3736,49.3308,49.3394,70615.0
2017-10-04 11:20:00,57.74,57.79,57.73,57.79,19647.0,49.3479,49.3906,49.3394,49.3906,19647.0
2017-10-04 11:30:00,57.78,57.78,57.73,57.76,22718.0,49.3821,49.3821,49.3394,49.365,22718.0
2017-10-04 11:40:00,57.76,57.77,57.73,57.73,15265.0,49.365,49.3736,49.3394,49.3394,15265.0
2017-10-04 11:50:00,57.74,57.8,57.74,57.78,50137.0,49.3479,49.3992,49.3479,49.3821,50137.0
2017-10-04 12:00:00,57.77,57.77,57.72,57.77,88815.0,49.3736,49.3736,49.3308,49.3736,88815.0
2017-10-04 12:10:00,57.76,57.79,57.75,57.78,28012.0,49.365,49.3906,49.3565,49.3821,28012.0
2017-10-04 12:20:00,57.79,57.8,57.74,57.75,14417.0,49.3906,49.3992,49.3479,49.3565,14417.0
2017-10-04 12:30:00,57.74,57.75,57.72,57.75,25505.0,49.3479,49.3565,49.3308,49.3565,25505.0
2017-10-04 12:40:00,57.75,57.76,57.72,57.72,27132.0,49.3565,49.365,49.3308,49.3308,27132.0
2017-10-04 12:50:00,57.72,57.75,57.71,57.74,38201.0,49.3308,49.3565,49.3223,49.3479,38201.0
2017-10-04 13:00:00,57.73,57.76,57.72,57.73,31407.0,49.3394,49.365,49.3308,49.3394,31407.0
2017-10-04 13:10:00,57.74,57.78,57.74,57.75,39004.0,49.3479,49.3821,49.3479,49.3565,39004.0
2017-10-04 13:20:00,57.75,57.79,57.75,57.79,30797.0,49.3565,49.3906,49.3565,49.3906,30797.0
2017-10-04 13:30:00,57.79,57.8,57.73,57.76,56956.0,49.3906,49.3992,49.3394,49.365,56956.0
2017-10-04 13:40:00,57.75,57.76,57.72,57.73,15987.0,49.3565,49.365,49.3308,49.3394,15987.0
2017-10-04 13:50:00,57.73,57.76,57.72,57.74,31200.0,49.3394,49.365,49.3308,49.3479,31200.0
2017-10-04 14:00:00,57.74,57.75,57.71,57.73,21989.0,49.3479,49.3565,49.3223,49.3394,21989.0
2017-10-04 14:10:00,57.73,57.73,57.71,57.73,27464.0,49.3394,49.3394,49.3223,49.3394,27464.0
2017-10-04 14:20:00,57.74,57.75,57.7,57.7,81863.0,49.3479,49.3565,49.3137,49.3137,81863.0
2017-10-04 14:30:00,57.71,57.71,57.68,57.69,14720.0,49.3223,49.3223,49.2966,49.3052,14720.0
2017-10-04 14:40:00,57.69,57.7,57.68,57.69,146504.0,49.3052,49.3137,49.2966,49.3052,146504.0
2017-10-04 14:50:00,57.69,57.73,57.68,57.71,243139.0,49.3052,49.3394,49.2966,49.3223,243139.0
2017-10-04 15:00:00,57.7,57.75,57.68,57.74,244692.0,49.3137,49.3565,49.2966,49.3479,244692.0
2017-10-04 15:10:00,57.74,57.74,57.7,57.72,97165.0,49.3479,49.3479,49.3137,49.3308,97165.0
2017-10-04 15:20:00,57.72,57.74,57.71,57.72,43773.0,49.3308,49.3479,49.3223,49.3308,43773.0
2017-10-04 15:30:00,57.71,57.72,57.68,57.71,285564.0,49.3223,49.3308,49.2966,49.3223,285564.0
2017-10-04 15:40:00,57.71,57.71,57.67,57.68,136767.0,49.3223,49.3223,49.2881,49.2966,136767.0
2017-10-04 15:50:00,57.68,57.69,57.64,57.67,258033.0,49.2966,49.3052,49.2624,49.2881,258033.0
2017-10-05 09:30:00,57.8,57.96,57.8,57.87,193058.0,49.3992,49.5359,49.3992,49.459,193058.0
2017-10-05 09:40:00,57.88,57.88,57.81,57.82,74246.0,49.4676,49.4676,49.4077,49.4163,74246.0
2017-10-05 09:50:00,57.83,57.86,57.78,57.81,69070.0,49.4248,49.4505,49.3821,49.4077,69070.0
2017-10-05 10:00:00,57.82,57.82,57.72,57.75,46006.0,49.4163,49.4163,49.3308,49.3565,46006.0
2017-10-05 10:10:00,57.75,57.8,57.75,57.77,113044.0,49.3565,49.3992,49.3565,49.3736,113044.0
2017-10-05 10:20:00,57.77,57.78,57.74,57.76,35490.0,49.3736,49.3821,49.3479,49.365,35490.0
2017-10-05 10:30:00,57.76,57.82,57.75,57.8,75116.0,49.365,49.4163,49.3565,49.3992,75116.0
2017-10-05 10:40:00,57.79,57.82,57.78,57.8,44312.0,49.3906,49.4163,49.3821,49.3992,44312.0
2017-10-05 10:50:00,57.79,57.81,57.78,57.8,24188.0,49.3906,49.4077,49.3821,49.3992,24188.0
2017-10-05 11:00:00,57.8,57.82,57.76,57.76,63324.0,49.3992,49.4163,49.365,49.365,63324.0
2017-10-05 11:10:00,57.76,57.78,57.76,57.78,34958.0,49.365,49.3821,49.365,49.3821,34958.0
2017-10-05 11:20:00,57.77,57.81,57.76,57.81,21481.0,49.3736,49.4077,49.365,49.4077,21481.0
2017-10-05 11:30:00,57.81,57.83,57.8,57.83,25249.0,49.4077,49.4248,49.3992,49.4248,25249.0
2017-10-05 11:40:00,57.82,57.88,57.82,57.86,95244.0,49.4163,49.4676,49.4163,49.4505,95244.0
2017-10-05 11:50:00,57.87,57.89,57.87,57.88,16896.0,49.459,49.4761,49.459,49.4676,16896.0
2017-10-05 12:00:00,57.88,57.91,57.87,57.88,31100.0,49.4676,49.4932,49.459,49.4676,31100.0
2017-10-05 12:10:00,57.9,57.92,57.89,57.92,54341.0,49.4847,49.5018,49.4761,49.5018,54341.0
2017-10-05 12:20:00,57.92,57.97,57.91,57.94,54784.0,49.5018,49.5445,49.4932,49.5188,54784.0
2017-10-05 12:30:00,57.94,57.98,57.94,57.97,27802.0,49.5188,49.553,49.5188,49.5445,27802.0
2017-10-05 12:40:00,57.96,58.02,57.95,58.02,132479.0,49.5359,49.5872,49.5274,49.5872,132479.0
2017-10-05 12:50:00,58.02,58.02,57.95,57.97,52835.0,49.5872,49.5872,49.5274,49.5445,52835.0
2017-10-05 13:00:00,57.97,57.99,57.94,57.97,42752.0,49.5445,49.5616,49.5188,49.5445,42752.0
2017-10-05 13:10:00,57.97,57.98,57.92,57.93,30343.0,49.5445,49.553,49.5018,49.5103,30343.0
2017-10-05 13:20:00,57.93,57.95,57.9,57.91,54571.0,49.5103,49.5274,49.4847,49.4932,54571.0
2017-10-05 13:30:00,57.91,57.95,57.89,57.95,25425.0,49.4932,49.5274,49.4761,49.5274,25425.0
2017-10-05 13:40:00,57.94,57.95,57.88,57.9,105885.0,49.5188,49.5274,49.4676,49.4847,105885.0
2017-10-05 13:50:00,57.89,57.91,57.89,57.91,50570.0,49.4761,49.4932,49.4761,49.4932,50570.0
2017-10-05 14:00:00,57.91,57.94,57.9,57.91,35256.0,49.4932,49.5188,49.4847,49.4932,35256.0
2017-10-05 14:10:00,57.9,57.93,57.89,57.92,22559.0,49.4847,49.5103,49.4761,49.5018,22559.0
2017-10-05 14:20:00,57.92,57.93,57.91,57.93,22614.0,49.5018,49.5103,49.4932,49.5103,22614.0
2017-10-05 14:30:00,57.92,57.97,57.91,57.96,91925.0,49.5018,49.5445,49.4932,49.5359,91925.0
2017-10-05 14:40:00,57.96,57.98,57.95,57.98,48600.0,49.5359,49.553,49.5274,49.553,48600.0
2017-10-05 14:50:00,57.97,57.98,57.94,57.97,36677.0,49.5445,49.553,49.5188,49.5445,36677.0
2017-10-05 15:00:00,57.97,58.0,57.94,57.95,89936.0,49.5445,49.5701,49.5188,49.5274,89936.0
2017-10-05 15:10:00,57.94,57.97,57.94,57.96,109696.0,49.5188,49.5445,49.5188,49.5359,109696.0
2017-10-05 15:20:00,57.96,57.98,57.95,57.96,123331.0,49.5359,49.553,49.5274,49.5359,123331.0
2017-10-05 15:30:00,57.95,57.98,57.94,57.97,148232.0,49.5274,49.553,49.5188,49.5445,148232.0
2017-10-05 15:40:00,57.97,58.02,57.96,58.01,344029.0,49.5445,49.5872,49.5359,49.5787,344029.0
2017-10-05 15:50:00,58.0,58.02,57.98,58.02,551186.0,49.5701,49.5872,49.553,49.5872,551186.0
2017-10-06 09:30:00,57.78,57.88,57.67,57.7,246907.0,49.3821,49.4676,49.2881,49.3137,246907.0
2017-10-06 09:40:00,57.71,57.8,57.7,57.7,105247.0,49.3223,49.3992,49.3137,49.3137,105247.0
2017-10-06 09:50:00,57.7,57.76,57.69,57.71,57634.0,49.3137,49.365,49.3052,49.3223,57634.0
2017-10-06 10:00:00,57.7,57.82,57.68,57.82,87659.0,49.3137,49.4163,49.2966,49.4163,87659.0
2017-10-06 10:10:00,57.83,57.93,57.82,57.93,57999.0,49.4248,49.5103,49.4163,49.5103,57999.0
2017-10-06 10:20:00,57.93,57.93,57.88,57.89,81672.0,49.5103,49.5103,49.4676,49.4761,81672.0
2017-10-06 10:30:00,57.88,57.88,57.79,57.8,97183.0,49.4676,49.4676,49.3906,49.3992,97183.0
2017-10-06 10:40:00,57.8,57.86,57.78,57.83,37140.0,49.3992,49.4505,49.3821,49.4248,37140.0
2017-10-06 10:50:00,57.82,57.83,57.75,57.76,70833.0,49.4163,49.4248,49.3565,49.365,70833.0
2017-10-06 11:00:00,57.76,57.81,57.75,57.8,28631.0,49.365,49.4077,49.3565,49.3992,28631.0
2017-10-06 11:10:00,57.82,57.82,57.78,57.81,32438.0,49.4163,49.4163,49.3821,49.4077,32438.0
2017-10-06 11:20:00,57.81,57.83,57.8,57.83,28932.0,49.4077,49.4248,49.3992,49.4248,28932.0
2017-10-06 11:30:00,57.83,57.84,57.79,57.8,24196.0,49.4248,49.4334,49.3906,49.3992,24196.0
2017-10-06 11:40:00,57.81,57.82,57.75,57.77,30753.0,49.4077,49.4163,49.3565,49.3736,30753.0
2017-10-06 11:50:00,57.77,57.78,57.73,57.74,46558.0,49.3736,49.3821,49.3394,49.3479,46558.0
2017-10-06 12:00:00,57.73,57.78,57.72,57.77,60784.0,49.3394,49.3821,49.3308,49.3736,60784.0
2017-10-06 12:10:00,57.78,57.78,57.73,57.75,27380.0,49.3821,49.3821,49.3394,49.3565,27380.0
2017-10-06 12:20:00,57.74,57.77,57.74,57.76,17653.0,49.3479,49.3736,49.3479,49.365,17653.0
2017-10-06 12:30:00,57.77,57.8,57.76,57.79,32865.0,49.3736,49.3992,49.365,49.3906,32865.0
2017-10-06 12:40:00,57.8,57.8,57.78,57.79,36063.0,49.3992,49.3992,49.3821,49.3906,36063.0
2017-10-06 12:50:00,57.79,57.81,57.78,57.8,24933.0,49.3906,49.4077,49.3821,49.3992,24933.0
2017-10-06 13:00:00,57.8,57.82,57.76,57.79,32277.0,49.3992,49.4163,49.365,49.3906,32277.0
2017-10-06 13:10:00,57.78,57.81,57.78,57.81,20744.0,49.3821,49.4077,49.3821,49.4077,20744.0
2017-10-06 13:20:00,57.8,57.83,57.79,57.8,35586.0,49.3992,49.4248,49.3906,49.3992,35586.0
2017-10-06 13:30:00,57.8,57.82,57.78,57.79,33907.0,49.3992,49.4163,49.3821,49.3906,33907.0
2017-10-06 13:40:00,57.8,57.8,57.78,57.8,9535.0,49.3992,49.3992,49.3821,49.3992,9535.0
2017-10-06 13:50:00,57.8,57.8,57.76,57.76,22607.0,49.3992,49.3992,49.365,49.365,22607.0
2017-10-06 14:00:00,57.76,57.82,57.76,57.81,116276.0,49.365,49.4163,49.365,49.4077,116276.0
2017-10-06 14:10:00,57.81,57.84,57.8,57.84,34600.0,49.4077,49.4334,49.3992,49.4334,34600.0
2017-10-06 14:20:00,57.84,57.84,57.81,57.83,9065.0,49.4334,49.4334,49.4077,49.4248,9065.0
2017-10-06 14:30:00,57.83,57.87,57.81,57.85,27085.0,49.4248,49.459,49.4077,49.4419,27085.0
2017-10-06 14:40:00,57.85,57.88,57.85,57.87,26479.0,49.4419,49.4676,49.4419,49.459,26479.0
2017-10-06 14:50:00,57.87,57.89,57.86,57.88,42009.0,49.459,49.4761,49.4505,49.4676,42009.0
2017-10-06 15:00:00,57.88,57.89,57.85,57.86,16914.0,49.4676,49.4761,49.4419,49.4505,16914.0
2017-10-06 15:10:00,57.86,57.87,57.84,57.85,24308.0,49.4505,49.459,49.4334,49.4419,24308.0
2017-10-06 15:20:00,57.85,57.85,57.82,57.82,58566.0,49.4419,49.4419,49.4163,49.4163,58566.0
2017-10-06 15:30:00,57.83,57.86,57.82,57.86,53964.0,49.4248,49.4505,49.4163,49.4505,53964.0
2017-10-06 15:40:00,57.86,57.89,57.84,57.87,171849.0,49.4505,49.4761,49.4334,49.459,171849.0
2017-10-06 15:50:00,57.87,57.92,57.85,57.91,321235.0,49.459,49.5018,49.4419,49.4932,321235.0
2017-10-09 09:30:00,57.96,57.96,57.87,57.88,82080.0,49.5359,49.5359,49.459,49.4676,82080.0
2017-10-09 09:40:00,57.87,57.89,57.75,57.75,84262.0,49.459,49.4761,49.3565,49.3565,84262.0
2017-10-09 09:50:00,57.75,57.78,57.74,57.77,25106.0,49.3565,49.3821,49.3479,49.3736,25106.0
2017-10-09 10:00:00,57.77,57.8,57.72,57.73,40487.0,49.3736,49.3992,49.3308,49.3394,40487.0
2017-10-09 10:10:00,57.73,57.79,57.7,57.79,30603.0,49.3394,49.3906,49.3137,49.3906,30603.0
2017-10-09 10:20:00,57.8,57.8,57.76,57.77,20819.0,49.3992,49.3992,49.365,49.3736,20819.0
2017-10-09 10:30:00,57.77,57.82,57.76,57.82,12259.0,49.3736,49.4163,49.365,49.4163,12259.0
2017-10-09 10:40:00,57.82,57.85,57.82,57.84,15461.0,49.4163,49.4419,49.4163,49.4334,15461.0
2017-10-09 10:50:00,57.84,57.85,57.82,57.82,69973.0,49.4334,49.4419,49.4163,49.4163,69973.0
2017-10-09 11:00:00,57.82,57.86,57.82,57.85,13027.0,49.4163,49.4505,49.4163,49.4419,13027.0
2017-10-09 11:10:00,57.85,57.89,57.85,57.89,15408.0,49.4419,49.4761,49.4419,49.4761,15408.0
2017-10-09 11:20:00,57.89,57.92,57.88,57.92,19313.0,49.4761,49.5018,49.4676,49.5018,19313.0
2017-10-09 11:30:00,57.92,57.96,57.9,57.9,27530.0,49.5018,49.5359,49.4847,49.4847,27530.0
2017-10-09 11:40:00,57.9,57.92,57.89,57.92,13076.0,49.4847,49.5018,49.4761,49.5018,13076.0
2017-10-09 11:50:00,57.92,57.93,57.9,57.91,77593.0,49.5018,49.5103,49.4847,49.4932,77593.0
2017-10-09 12:00:00,57.91,57.92,57.85,57.85,18424.0,49.4932,49.5018,49.4419,49.4419,18424.0
2017-10-09 12:10:00,57.85,57.87,57.84,57.86,81674.0,49.4419,49.459,49.4334,49.4505,81674.0
2017-10-09 12:20:00,57.87,57.87,57.84,57.86,12674.0,49.459,49.459,49.4334,49.4505,12674.0
2017-10-09 12:30:00,57.87,57.88,57.86,57.88,27462.0,49.459,49.4676,49.4505,49.4676,27462.0
2017-10-09 12:40:00,57.88,57.92,57.87,57.91,19769.0,49.4676,49.5018,49.459,49.4932,19769.0
2017-10-09 12:50:00,57.92,57.92,57.88,57.88,13775.0,49.5018,49.5018,49.4676,49.4676,13775.0
2017-10-09 13:00:00,57.89,57.92,57.88,57.9,21654.0,49.4761,49.5018,49.4676,49.4847,21654.0
2017-10-09 13:10:00,57.91,57.93,57.9,57.91,16300.0,49.4932,49.5103,49.4847,49.4932,16300.0
2017-10-09 13:20:00,57.92,57.95,57.91,57.95,6645.0,49.5018,49.5274,49.4932,49.5274,6645.0
2017-10-09 13:30:00,57.95,57.95,57.92,57.92,27465.0,49.5274,49.5274,49.5018,49.5018,27465.0
2017-10-09 13:40:00,57.93,57.99,57.92,57.98,13259.0,49.5103,49.5616,49.5018,49.553,13259.0
2017-10-09 13:50:00,57.97,57.97,57.92,57.93,19781.0,49.5445,49.5445,49.5018,49.5103,19781.0
2017-10-09 14:00:00,57.93,57.96,57.93,57.93,20472.0,49.5103,49.5359,49.5103,49.5103,20472.0
2017-10-09 14:10:00,57.93,57.93,57.91,57.91,26628.0,49.5103,49.5103,49.4932,49.4932,26628.0
2017-10-09 14:20:00,57.91,57.92,57.88,57.88,16245.0,49.4932,49.5018,49.4676,49.4676,16245.0
2017-10-09 14:30:00,57.88,57.88,57.84,57.85,44033.0,49.4676,49.4676,49.4334,49.4419,44033.0
2017-10-09 14:40:00,57.86,57.88,57.85,57.87,13569.0,49.4505,49.4676,49.4419,49.459,13569.0
2017-10-09 14:50:00,57.86,57.88,57.85,57.85,18488.0,49.4505,49.4676,49.4419,49.4419,18488.0
2017-10-09 15:00:00,57.84,57.85,57.82,57.84,137615.0,49.4334,49.4419,49.4163,49.4334,137615.0
2017-10-09 15:10:00,57.84,57.86,57.8,57.85,38807.0,49.4334,49.4505,49.3992,49.4419,38807.0
2017-10-09 15:20:00,57.85,57.88,57.83,57.88,23884.0,49.4419,49.4676,49.4248,49.4676,23884.0
2017-10-09 15:30:00,57.87,57.88,57.82,57.85,63872.0,49.459,49.4676,49.4163,49.4419,63872.0
2017-10-09 15:40:00,57.85,57.86,57.83,57.86,56683.0,49.4419,49.4505,49.4248,49.4505,56683.0
2017-10-09 15:50:00,57.87,57.92,57.86,57.9,227804.0,49.459,49.5018,49.4505,49.4847,227804.0
2017-10-10 09:30:00,58.11,58.11,57.84,57.93,92883.0,49.6641,49.6641,49.4334,49.5103,92883.0
2017-10-10 09:40:00,57.93,57.98,57.88,57.89,118707.0,49.5103,49.553,49.4676,49.4761,118707.0
2017-10-10 09:50:00,57.89,57.91,57.85,57.9,217316.0,49.4761,49.4932,49.4419,49.4847,217316.0
2017-10-10 10:00:00,57.9,57.9,57.85,57.86,53606.0,49.4847,49.4847,49.4419,49.4505,53606.0
2017-10-10 10:10:00,57.85,57.86,57.77,57.77,36448.0,49.4419,49.4505,49.3736,49.3736,36448.0
2017-10-10 10:20:00,57.77,57.84,57.73,57.84,229689.0,49.3736,49.4334,49.3394,49.4334,229689.0
2017-10-10 10:30:00,57.85,57.86,57.78,57.79,81324.0,49.4419,49.4505,49.3821,49.3906,81324.0
2017-10-10 10:40:00,57.79,57.88,57.79,57.86,27367.0,49.3906,49.4676,49.3906,49.4505,27367.0
2017-10-10 10:50:00,57.86,57.88,57.84,57.87,36986.0,49.4505,49.4676,49.4334,49.459,36986.0
2017-10-10 11:00:00,57.87,57.87,57.85,57.87,13799.0,49.459,49.459,49.4419,49.459,13799.0
2017-10-10 11:10:00,57.88,57.9,57.86,57.9,15028.0,49.4676,49.4847,49.4505,49.4847,15028.0
2017-10-10 11:20:00,57.9,57.91,57.87,57.9,20371.0,49.4847,49.4932,49.459,49.4847,20371.0
2017-10-10 11:30:00,57.9,57.94,57.88,57.89,277391.0,49.4847,49.5188,49.4676,49.4761,277391.0
2017-10-10 11:40:00,57.89,57.92,57.89,57.91,38265.0,49.4761,49.5018,49.4761,49.4932,38265.0
2017-10-10 11:50:00,57.92,57.92,57.86,57.87,50144.0,49.5018,49.5018,49.4505,49.459,50144.0
2017-10-10 12:00:00,57.87,57.92,57.87,57.91,29961.0,49.459,49.5018,49.459,49.4932,29961.0
2017-10-10 12:10:00,57.91,57.91,57.89,57.9,17033.0,49.4932,49.4932,49.4761,49.4847,17033.0
2017-10-10 12:20:00,57.91,57.95,57.91,57.93,27792.0,49.4932,49.5274,49.4932,49.5103,27792.0
2017-10-10 12:30:00,57.93,57.94,57.92,57.93,20250.0,49.5103,49.5188,49.5018,49.5103,20250.0
2017-10-10 12:40:00,57.94,57.96,57.9,57.91,45297.0,49.5188,49.5359,49.4847,49.4932,45297.0
2017-10-10 12:50:00,57.91,57.92,57.89,57.91,24743.0,49.4932,49.5018,49.4761,49.4932,24743.0
2017-10-10 13:00:00,57.91,57.92,57.86,57.86,39191.0,49.4932,49.5018,49.4505,49.4505,39191.0
2017-10-10 13:10:00,57.87,57.91,57.86,57.88,41804.0,49.459,49.4932,49.4505,49.4676,41804.0
2017-10-10 13:20:00,57.88,57.9,57.87,57.89,19062.0,49.4676,49.4847,49.459,49.4761,19062.0
2017-10-10 13:30:00,57.89,57.92,57.88,57.92,34593.0,49.4761,49.5018,49.4676,49.5018,34593.0
2017-10-10 13:40:00,57.92,57.95,57.88,57.88,12637.0,49.5018,49.5274,49.4676,49.4676,12637.0
2017-10-10 13:50:00,57.88,57.9,57.88,57.89,17771.0,49.4676,49.4847,49.4676,49.4761,17771.0
2017-10-10 14:00:00,57.89,57.91,57.87,57.88,25211.0,49.4761,49.4932,49.459,49.4676,25211.0
2017-10-10 14:10:00,57.87,57.88,57.85,57.88,20821.0,49.459,49.4676,49.4419,49.4676,20821.0
2017-10-10 14:20:00,57.88,57.88,57.84,57.84,22594.0,49.4676,49.4676,49.4334,49.4334,22594.0
2017-10-10 14:30:00,57.84,57.88,57.84,57.87,9741.0,49.4334,49.4676,49.4334,49.459,9741.0
2017-10-10 14:40:00,57.86,57.9,57.85,57.88,17515.0,49.4505,49.4847,49.4419,49.4676,17515.0
2017-10-10 14:50:00,57.89,57.89,57.86,57.87,19985.0,49.4761,49.4761,49.4505,49.459,19985.0
2017-10-10 15:00:00,57.87,57.89,57.85,57.88,42989.0,49.459,49.4761,49.4419,49.4676,42989.0
2017-10-10 15:10:00,57.88,57.88,57.85,57.86,24884.0,49.4676,49.4676,49.4419,49.4505,24884.0
2017-10-10 15:20:00,57.86,57.87,57.85,57.86,33242.0,49.4505,49.459,49.4419,49.4505,33242.0
2017-10-10 15:30:00,57.86,57.88,57.85,57.86,69180.0,49.4505,49.4676,49.4419,49.4505,69180.0
2017-10-10 15:40:00,57.86,57.89,57.85,57.87,99423.0,49.4505,49.4761,49.4419,49.459,99423.0
2017-10-10 15:50:00,57.87,57.92,57.86,57.92,388040.0,49.459,49.5018,49.4505,49.5018,388040.0
2017-10-11 09:30:00,57.9,57.94,57.89,57.91,120217.0,49.4847,49.5188,49.4761,49.4932,120217.0
2017-10-11 09:40:00,57.9,57.91,57.85,57.86,38475.0,49.4847,49.4932,49.4419,49.4505,38475.0
2017-10-11 09:50:00,57.86,57.87,57.77,57.77,34065.0,49.4505,49.459,49.3736,49.3736,34065.0
2017-10-11 10:00:00,57.77,57.77,57.72,57.73,54161.0,49.3736,49.3736,49.3308,49.3394,54161.0
2017-10-11 10:10:00,57.73,57.77,57.7,57.75,73028.0,49.3394,49.3736,49.3137,49.3565,73028.0
2017-10-11 10:20:00,57.75,57.8,57.74,57.78,60034.0,49.3565,49.3992,49.3479,49.3821,60034.0
2017-10-11 10:30:00,57.78,57.78,57.75,57.75,65235.0,49.3821,49.3821,49.3565,49.3565,65235.0
2017-10-11 10:40:00,57.76,57.76,57.7,57.7,144341.0,49.365,49.365,49.3137,49.3137,144341.0
2017-10-11 10:50:00,57.71,57.72,57.69,57.7,25811.0,49.3223,49.3308,49.3052,49.3137,25811.0
2017-10-11 11:00:00,57.69,57.69,57.66,57.68,13397.0,49.3052,49.3052,49.2795,49.2966,13397.0
2017-10-11 11:10:00,57.68,57.7,57.67,57.7,15302.0,49.2966,49.3137,49.2881,49.3137,15302.0
2017-10-11 11:20:00,57.69,57.73,57.66,57.7,36614.0,49.3052,49.3394,49.2795,49.3137,36614.0
2017-10-11 11:30:00,57.7,57.74,57.69,57.73,20396.0,49.3137,49.3479,49.3052,49.3394,20396.0
2017-10-11 11:40:00,57.72,57.72,57.69,57.7,28524.0,49.3308,49.3308,49.3052,49.3137,28524.0
2017-10-11 11:50:00,57.7,57.72,57.69,57.7,37904.0,49.3137,49.3308,49.3052,49.3137,37904.0
2017-10-11 12:00:00,57.7,57.71,57.68,57.69,14986.0,49.3137,49.3223,49.2966,49.3052,14986.0
2017-10-11 12:10:00,57.7,57.77,57.69,57.76,20920.0,49.3137,49.3736,49.3052,49.365,20920.0
2017-10-11 12:20:00,57.76,57.77,57.73,57.73,20911.0,49.365,49.3736,49.3394,49.3394,20911.0
2017-10-11 12:30:00,57.73,57.74,57.71,57.72,13573.0,49.3394,49.3479,49.3223,49.3308,13573.0
2017-10-11 12:40:00,57.72,57.74,57.71,57.71,13509.0,49.3308,49.3479,49.3223,49.3223,13509.0
2017-10-11 12:50:00,57.71,57.72,57.69,57.71,47492.0,49.3223,49.3308,49.3052,49.3223,47492.0
2017-10-11 13:00:00,57.71,57.77,57.71,57.77,7248.0,49.3223,49.3736,49.3223,49.3736,7248.0
2017-10-11 13:10:00,57.77,57.81,57.77,57.79,31461.0,49.3736,49.4077,49.3736,49.3906,31461.0
2017-10-11 13:20:00,57.79,57.79,57.76,57.77,11843.0,49.3906,49.3906,49.365,49.3736,11843.0
2017-10-11 13:30:00,57.76,57.78,57.75,57.76,15440.0,49.365,49.3821,49.3565,49.365,15440.0
2017-10-11 13:40:00,57.77,57.79,57.76,57.78,19413.0,49.3736,49.3906,49.365,49.3821,19413.0
2017-10-11 13:50:00,57.77,57.78,57.76,57.76,18515.0,49.3736,49.3821,49.365,49.365,18515.0
2017-10-11 14:00:00,57.77,57.83,57.77,57.83,31977.0,49.3736,49.4248,49.3736,49.4248,31977.0
2017-10-11 14:10:00,57.83,57.9,57.83,57.88,173202.0,49.4248,49.4847,49.4248,49.4676,173202.0
2017-10-11 14:20:00,57.88,57.88,57.84,57.86,28207.0,49.4676,49.4676,49.4334,49.4505,28207.0
2017-10-11 14:30:00,57.86,57.87,57.84,57.86,65265.0,49.4505,49.459,49.4334,49.4505,65265.0
2017-10-11 14:40:00,57.87,57.88,57.84,57.84,38845.0,49.459,49.4676,49.4334,49.4334,38845.0
2017-10-11 14:50:00,57.84,57.89,57.83,57.87,13545.0,49.4334,49.4761,49.4248,49.459,13545.0
2017-10-11 15:00:00,57.87,57.88,57.86,57.88,12661.0,49.459,49.4676,49.4505,49.4676,12661.0
2017-10-11 15:10:00,57.88,57.91,57.87,57.89,13440.0,49.4676,49.4932,49.459,49.4761,13440.0
2017-10-11 15:20:00,57.89,57.93,57.89,57.93,17535.0,49.4761,49.5103,49.4761,49.5103,17535.0
2017-10-11 15:30:00,57.93,57.93,57.92,57.92,31870.0,49.5103,49.5103,49.5018,49.5018,31870.0
2017-10-11 15:40:00,57.91,57.92,57.9,57.9,41331.0,49.4932,49.5018,49.4847,49.4847,41331.0
2017-10-11 15:50:00,57.9,57.95,57.9,57.95,266310.0,49.4847,49.5274,49.4847,49.5274,266310.0
2017-10-12 09:30:00,57.84,57.92,57.82,57.92,74504.0,49.4334,49.5018,49.4163,49.5018,74504.0
2017-10-12 09:40:00,57.93,57.94,57.87,57.89,67759.0,49.5103,49.5188,49.459,49.4761,67759.0
2017-10-12 09:50:00,57.88,57.91,57.87,57.9,57043.0,49.4676,49.4932,49.459,49.4847,57043.0
2017-10-12 10:00:00,57.9,57.92,57.88,57.88,126862.0,49.4847,49.5018,49.4676,49.4676,126862.0
2017-10-12 10:10:00,57.88,57.93,57.87,57.92,48446.0,49.4676,49.5103,49.459,49.5018,48446.0
2017-10-12 10:20:00,57.93,57.97,57.9,57.94,29905.0,49.5103,49.5445,49.4847,49.5188,29905.0
2017-10-12 10:30:00,57.95,58.0,57.94,57.96,19552.0,49.5274,49.5701,49.5188,49.5359,19552.0
2017-10-12 10:40:00,57.97,58.0,57.96,57.98,34792.0,49.5445,49.5701,49.5359,49.553,34792.0
2017-10-12 10:50:00,57.97,57.99,57.96,57.98,27735.0,49.5445,49.5616,49.5359,49.553,27735.0
2017-10-12 11:00:00,57.98,58.02,57.97,58.0,30301.0,49.553,49.5872,49.5445,49.5701,30301.0
2017-10-12 11:10:00,58.01,58.03,57.99,57.99,21991.0,49.5787,49.5958,49.5616,49.5616,21991.0
2017-10-12 11:20:00,58.0,58.01,57.97,58.01,13507.0,49.5701,49.5787,49.5445,49.5787,13507.0
2017-10-12 11:30:00,58.01,58.04,58.0,58.04,28362.0,49.5787,49.6043,49.5701,49.6043,28362.0
2017-10-12 11:40:00,58.05,58.06,58.04,58.06,29096.0,49.6129,49.6214,49.6043,49.6214,29096.0
2017-10-12 11:50:00,58.06,58.08,58.04,58.07,30412.0,49.6214,49.6385,49.6043,49.63,30412.0
2017-10-12 12:00:00,58.08,58.08,58.03,58.05,28401.0,49.6385,49.6385,49.5958,49.6129,28401.0
2017-10-12 12:10:00,58.04,58.05,58.03,58.05,20837.0,49.6043,49.6129,49.5958,49.6129,20837.0
2017-10-12 12:20:00,58.05,58.1,58.05,58.08,19622.0,49.6129,49.6556,49.6129,49.6385,19622.0
2017-10-12 12:30:00,58.08,58.09,58.05,58.07,69307.0,49.6385,49.647,49.6129,49.63,69307.0
2017-10-12 12:40:00,58.08,58.08,58.04,58.05,18857.0,49.6385,49.6385,49.6043,49.6129,18857.0
2017-10-12 12:50:00,58.05,58.1,58.04,58.09,33480.0,49.6129,49.6556,49.6043,49.647,33480.0
2017-10-12 13:00:00,58.09,58.11,58.09,58.11,15305.0,49.647,49.6641,49.647,49.6641,15305.0
2017-10-12 13:10:00,58.11,58.13,58.1,58.12,18317.0,49.6641,49.6812,49.6556,49.6727,18317.0
2017-10-12 13:20:00,58.12,58.12,58.09,58.1,26556.0,49.6727,49.6727,49.647,49.6556,26556.0
2017-10-12 13:30:00,58.1,58.11,58.08,58.1,634476.0,49.6556,49.6641,49.6385,49.6556,634476.0
2017-10-12 13:40:00,58.1,58.11,58.07,58.09,39036.0,49.6556,49.6641,49.63,49.647,39036.0
2017-10-12 13:50:00,58.09,58.1,58.08,58.09,23387.0,49.647,49.6556,49.6385,49.647,23387.0
2017-10-12 14:00:00,58.09,58.12,58.09,58.11,21060.0,49.647,49.6727,49.647,49.6641,21060.0
2017-10-12 14:10:00,58.1,58.14,58.1,58.12,33553.0,49.6556,49.6898,49.6556,49.6727,33553.0
2017-10-12 14:20:00,58.12,58.14,58.11,58.14,25680.0,49.6727,49.6898,49.6641,49.6898,25680.0
2017-10-12 14:30:00,58.13,58.15,58.12,58.14,40265.0,49.6812,49.6983,49.6727,49.6898,40265.0
2017-10-12 14:40:00,58.14,58.14,58.08,58.08,40949.0,49.6898,49.6898,49.6385,49.6385,40949.0
2017-10-12 14:50:00,58.08,58.1,58.07,58.09,398039.0,49.6385,49.6556,49.63,49.647,398039.0
2017-10-12 15:00:00,58.09,58.1,58.06,58.09,49070.0,49.647,49.6556,49.6214,49.647,49070.0
2017-10-12 15:10:00,58.09,58.14,58.09,58.11,81630.0,49.647,49.6898,49.647,49.6641,81630.0
2017-10-12 15:20:00,58.11,58.12,58.1,58.1,124503.0,49.6641,49.6727,49.6556,49.6556,124503.0
2017-10-12 15:30:00,58.1,58.1,58.04,58.05,86560.0,49.6556,49.6556,49.6043,49.6129,86560.0
2017-10-12 15:40:00,58.05,58.06,58.02,58.03,88578.0,49.6129,49.6214,49.5872,49.5958,88578.0
2017-10-12 15:50:00,58.02,58.07,58.01,58.06,352041.0,49.5872,49.63,49.5787,49.6214,352041.0
2017-10-13 09:30:00,58.44,58.47,58.37,58.41,94265.0,49.9462,49.9718,49.8863,49.9205,94265.0
2017-10-13 09:40:00,58.4,58.41,58.36,58.38,112429.0,49.912,49.9205,49.8778,49.8949,112429.0
2017-10-13 09:50:00,58.38,58.39,58.36,58.39,92782.0,49.8949,49.9034,49.8778,49.9034,92782.0
2017-10-13 10:00:00,58.38,58.4,58.34,58.38,176581.0,49.8949,49.912,49.8607,49.8949,176581.0
2017-10-13 10:10:00,58.39,58.47,58.38,58.47,85611.0,49.9034,49.9718,49.8949,49.9718,85611.0
2017-10-13 10:20:00,58.47,58.5,58.45,58.46,121370.0,49.9718,49.9975,49.9547,49.9633,121370.0
2017-10-13 10:30:00,58.46,58.48,58.44,58.46,48100.0,49.9633,49.9804,49.9462,49.9633,48100.0
2017-10-13 10:40:00,58.46,58.49,58.44,58.45,70160.0,49.9633,49.9889,49.9462,49.9547,70160.0
2017-10-13 10:50:00,58.44,58.44,58.41,58.44,31239.0,49.9462,49.9462,49.9205,49.9462,31239.0
2017-10-13 11:00:00,58.44,58.45,58.34,58.36,45595.0,49.9462,49.9547,49.8607,49.8778,45595.0
2017-10-13 11:10:00,58.36,58.4,58.36,58.4,133437.0,49.8778,49.912,49.8778,49.912,133437.0
2017-10-13 11:20:00,58.4,58.42,58.39,58.39,223975.0,49.912,49.9291,49.9034,49.9034,223975.0
2017-10-13 11:30:00,58.39,58.39,58.36,58.39,46075.0,49.9034,49.9034,49.8778,49.9034,46075.0
2017-10-13 11:40:00,58.39,58.4,58.37,58.39,30043.0,49.9034,49.912,49.8863,49.9034,30043.0
2017-10-13 11:50:00,58.4,58.43,58.36,58.37,37724.0,49.912,49.9376,49.8778,49.8863,37724.0
2017-10-13 12:00:00,58.38,58.41,58.37,58.4,18157.0,49.8949,49.9205,49.8863,49.912,18157.0
2017-10-13 12:10:00,58.41,58.44,58.39,58.41,132143.0,49.9205,49.9462,49.9034,49.9205,132143.0
2017-10-13 12:20:00,58.41,58.45,58.4,58.44,50043.0,49.9205,49.9547,49.912,49.9462,50043.0
2017-10-13 12:30:00,58.44,58.46,58.43,58.45,56105.0,49.9462,49.9633,49.9376,49.9547,56105.0
2017-10-13 12:40:00,58.45,58.46,58.42,58.43,25079.0,49.9547,49.9633,49.9291,49.9376,25079.0
2017-10-13 12:50:00,58.43,58.45,58.42,58.44,49661.0,49.9376,49.9547,49.9291,49.9462,49661.0
2017-10-13 13:00:00,58.44,58.45,58.42,58.43,7658.0,49.9462,49.9547,49.9291,49.9376,7658.0
2017-10-13 13:10:00,58.43,58.43,58.4,58.41,21647.0,49.9376,49.9376,49.912,49.9205,21647.0
2017-10-13 13:20:00,58.41,58.44,58.41,58.43,14742.0,49.9205,49.9462,49.9205,49.9376,14742.0
2017-10-13 13:30:00,58.42,58.43,58.42,58.43,14538.0,49.9291,49.9376,49.9291,49.9376,14538.0
2017-10-13 13:40:00,58.43,58.44,58.42,58.43,17863.0,49.9376,49.9462,49.9291,49.9376,17863.0
2017-10-13 13:50:00,58.42,58.43,58.4,58.4,24968.0,49.9291,49.9376,49.912,49.912,24968.0
2017-10-13 14:00:00,58.41,58.44,58.4,58.43,42332.0,49.9205,49.9462,49.912,49.9376,42332.0
2017-10-13 14:10:00,58.43,58.44,58.4,58.41,23850.0,49.9376,49.9462,49.912,49.9205,23850.0
2017-10-13 14:20:00,58.41,58.41,58.39,58.41,17573.0,49.9205,49.9205,49.9034,49.9205,17573.0
2017-10-13 14:30:00,58.41,58.43,58.4,58.42,17245.0,49.9205,49.9376,49.912,49.9291,17245.0
2017-10-13 14:40:00,58.42,58.42,58.39,58.39,13238.0,49.9291,49.9291,49.9034,49.9034,13238.0
2017-10-13 14:50:00,58.4,58.41,58.37,58.39,22682.0,49.912,49.9205,49.8863,49.9034,22682.0
2017-10-13 15:00:00,58.38,58.42,58.37,58.42,20270.0,49.8949,49.9291,49.8863,49.9291,20270.0
2017-10-13 15:10:00,58.42,58.42,58.4,58.41,79653.0,49.9291,49.9291,49.912,49.9205,79653.0
2017-10-13 15:20:00,58.4,58.44,58.4,58.42,52130.0,49.912,49.9462,49.912,49.9291,52130.0
2017-10-13 15:30:00,58.42,58.43,58.39,58.43,68857.0,49.9291,49.9376,49.9034,49.9376,68857.0
2017-10-13 15:40:00,58.43,58.43,58.39,58.4,105287.0,49.9376,49.9376,49.9034,49.912,105287.0
2017-10-13 15:50:00,58.4,58.4,58.32,58.36,763549.0,49.912,49.912,49.8436,49.8778,763549.0
2017-10-16 09:30:00,58.61,58.64,58.52,58.56,302854.0,50.0915,50.1171,50.0145,50.0487,302854.0
2017-10-16 09:40:00,58.56,58.58,58.47,58.49,95452.0,50.0487,50.0658,49.9718,49.9889,95452.0
2017-10-16 09:50:00,58.48,58.48,58.36,58.39,119922.0,49.9804,49.9804,49.8778,49.9034,119922.0
2017-10-16 10:00:00,58.39,58.39,58.28,58.28,54454.0,49.9034,49.9034,49.8094,49.8094,54454.0
2017-10-16 10:10:00,58.28,58.31,58.27,58.27,38296.0,49.8094,49.8351,49.8009,49.8009,38296.0
2017-10-16 10:20:00,58.27,58.27,58.21,58.22,43029.0,49.8009,49.8009,49.7496,49.7581,43029.0
2017-10-16 10:30:00,58.21,58.22,58.19,58.21,23251.0,49.7496,49.7581,49.7325,49.7496,23251.0
2017-10-16 10:40:00,58.2,58.23,58.17,58.2,33002.0,49.7411,49.7667,49.7154,49.7411,33002.0
2017-10-16 10:50:00,58.2,58.23,58.14,58.15,141041.0,49.7411,49.7667,49.6898,49.6983,141041.0
2017-10-16 11:00:00,58.15,58.21,58.15,58.21,37462.0,49.6983,49.7496,49.6983,49.7496,37462.0
2017-10-16 11:10:00,58.2,58.22,58.17,58.18,18778.0,49.7411,49.7581,49.7154,49.724,18778.0
2017-10-16 11:20:00,58.18,58.21,58.17,58.2,24724.0,49.724,49.7496,49.7154,49.7411,24724.0
2017-10-16 11:30:00,58.21,58.21,58.17,58.17,24875.0,49.7496,49.7496,49.7154,49.7154,24875.0
2017-10-16 11:40:00,58.17,58.19,58.17,58.18,10305.0,49.7154,49.7325,49.7154,49.724,10305.0
2017-10-16 11:50:00,58.19,58.22,58.19,58.22,8579.0,49.7325,49.7581,49.7325,49.7581,8579.0
2017-10-16 12:00:00,58.22,58.22,58.19,58.22,8645.0,49.7581,49.7581,49.7325,49.7581,8645.0
2017-10-16 12:10:00,58.22,58.23,58.16,58.18,27326.0,49.7581,49.7667,49.7069,49.724,27326.0
2017-10-16 12:20:00,58.17,58.19,58.15,58.17,39700.0,49.7154,49.7325,49.6983,49.7154,39700.0
2017-10-16 12:30:00,58.17,58.19,58.16,58.18,21380.0,49.7154,49.7325,49.7069,49.724,21380.0
2017-10-16 12:40:00,58.19,58.2,58.16,58.17,17435.0,49.7325,49.7411,49.7069,49.7154,17435.0
2017-10-16 12:50:00,58.18,58.19,58.16,58.16,9706.0,49.724,49.7325,49.7069,49.7069,9706.0
2017-10-16 13:00:00,58.16,58.2,58.15,58.2,11481.0,49.7069,49.7411,49.6983,49.7411,11481.0
2017-10-16 13:10:00,58.2,58.25,58.19,58.24,19108.0,49.7411,49.7838,49.7325,49.7752,19108.0
2017-10-16 13:20:00,58.24,58.25,58.23,58.25,5585.0,49.7752,49.7838,49.7667,49.7838,5585.0
2017-10-16 13:30:00,58.26,58.28,58.24,58.27,10261.0,49.7923,49.8094,49.7752,49.8009,10261.0
2017-10-16 13:40:00,58.27,58.27,58.25,58.25,20138.0,49.8009,49.8009,49.7838,49.7838,20138.0
2017-10-16 13:50:00,58.26,58.3,58.25,58.28,356490.0,49.7923,49.8265,49.7838,49.8094,356490.0
2017-10-16 14:00:00,58.28,58.29,58.27,58.28,85068.0,49.8094,49.818,49.8009,49.8094,85068.0
2017-10-16 14:10:00,58.28,58.3,58.26,58.3,79860.0,49.8094,49.8265,49.7923,49.8265,79860.0
2017-10-16 14:20:00,58.3,58.34,58.29,58.33,111203.0,49.8265,49.8607,49.818,49.8522,111203.0
2017-10-16 14:30:00,58.32,58.32,58.26,58.28,15835.0,49.8436,49.8436,49.7923,49.8094,15835.0
2017-10-16 14:40:00,58.28,58.29,58.26,58.27,23065.0,49.8094,49.818,49.7923,49.8009,23065.0
2017-10-16 14:50:00,58.27,58.27,58.25,58.26,18102.0,49.8009,49.8009,49.7838,49.7923,18102.0
2017-10-16 15:00:00,58.25,58.29,58.25,58.27,120242.0,49.7838,49.818,49.7838,49.8009,120242.0
2017-10-16 15:10:00,58.27,58.3,58.27,58.27,38424.0,49.8009,49.8265,49.8009,49.8009,38424.0
2017-10-16 15:20:00,58.28,58.29,58.27,58.28,13384.0,49.8094,49.818,49.8009,49.8094,13384.0
2017-10-16 15:30:00,58.28,58.29,58.26,58.28,29724.0,49.8094,49.818,49.7923,49.8094,29724.0
2017-10-16 15:40:00,58.28,58.31,58.27,58.3,292855.0,49.8094,49.8351,49.8009,49.8265,292855.0
2017-10-16 15:50:00,58.31,58.33,58.3,58.31,552177.0,49.8351,49.8522,49.8265,49.8351,552177.0
2017-10-17 09:30:00,58.24,58.28,58.2,58.23,229265.0,49.7752,49.8094,49.7411,49.7667,229265.0
2017-10-17 09:40:00,58.23,58.25,58.18,58.18,73380.0,49.7667,49.7838,49.724,49.724,73380.0
2017-10-17 09:50:00,58.18,58.2,58.14,58.16,23362.0,49.724,49.7411,49.6898,49.7069,23362.0
2017-10-17 10:00:00,58.16,58.18,58.14,58.14,43723.0,49.7069,49.724,49.6898,49.6898,43723.0
2017-10-17 10:10:00,58.14,58.18,58.12,58.13,74115.0,49.6898,49.724,49.6727,49.6812,74115.0
2017-10-17 10:20:00,58.13,58.13,58.07,58.07,20944.0,49.6812,49.6812,49.63,49.63,20944.0
2017-10-17 10:30:00,58.06,58.08,58.04,58.05,36491.0,49.6214,49.6385,49.6043,49.6129,36491.0
2017-10-17 10:40:00,58.06,58.09,58.03,58.03,32738.0,49.6214,49.647,49.5958,49.5958,32738.0
2017-10-17 10:50:00,58.03,58.05,58.01,58.04,53362.0,49.5958,49.6129,49.5787,49.6043,53362.0
2017-10-17 11:00:00,58.03,58.1,58.02,58.07,36264.0,49.5958,49.6556,49.5872,49.63,36264.0
2017-10-17 11:10:00,58.07,58.11,58.06,58.11,13902.0,49.63,49.6641,49.6214,49.6641,13902.0
2017-10-17 11:20:00,58.11,58.13,58.1,58.12,6810.0,49.6641,49.6812,49.6556,49.6727,6810.0
2017-10-17 11:30:00,58.12,58.13,58.06,58.09,61519.0,49.6727,49.6812,49.6214,49.647,61519.0
2017-10-17 11:40:00,58.08,58.1,58.07,58.08,35666.0,49.6385,49.6556,49.63,49.6385,35666.0
2017-10-17 11:50:00,58.08,58.1,58.07,58.09,17600.0,49.6385,49.6556,49.63,49.647,17600.0
2017-10-17 12:00:00,58.08,58.09,58.06,58.08,10174.0,49.6385,49.647,49.6214,49.6385,10174.0
2017-10-17 12:10:00,58.08,58.13,58.08,58.11,66156.0,49.6385,49.6812,49.6385,49.6641,66156.0
2017-10-17 12:20:00,58.11,58.12,58.1,58.12,27592.0,49.6641,49.6727,49.6556,49.6727,27592.0
2017-10-17 12:30:00,58.12,58.14,58.1,58.13,18627.0,49.6727,49.6898,49.6556,49.6812,18627.0
2017-10-17 12:40:00,58.14,58.16,58.14,58.14,87682.0,49.6898,49.7069,49.6898,49.6898,87682.0
2017-10-17 12:50:00,58.14,58.16,58.12,58.12,47122.0,49.6898,49.7069,49.6727,49.6727,47122.0
2017-10-17 13:00:00,58.12,58.12,58.1,58.11,9684.0,49.6727,49.6727,49.6556,49.6641,9684.0
2017-10-17 13:10:00,58.1,58.13,58.09,58.1,51096.0,49.6556,49.6812,49.647,49.6556,51096.0
2017-10-17 13:20:00,58.1,58.11,58.06,58.07,13109.0,49.6556,49.6641,49.6214,49.63,13109.0
2017-10-17 13:30:00,58.07,58.07,58.05,58.06,30450.0,49.63,49.63,49.6129,49.6214,30450.0
2017-10-17 13:40:00,58.06,58.08,58.05,58.05,37391.0,49.6214,49.6385,49.6129,49.6129,37391.0
2017-10-17 13:50:00,58.05,58.06,58.04,58.05,9145.0,49.6129,49.6214,49.6043,49.6129,9145.0
2017-10-17 14:00:00,58.05,58.09,58.05,58.08,33770.0,49.6129,49.647,49.6129,49.6385,33770.0
2017-10-17 14:10:00,58.08,58.09,58.07,58.09,21740.0,49.6385,49.647,49.63,49.647,21740.0
2017-10-17 14:20:00,58.09,58.1,58.07,58.08,18171.0,49.647,49.6556,49.63,49.6385,18171.0
2017-10-17 14:30:00,58.08,58.1,58.07,58.09,16804.0,49.6385,49.6556,49.63,49.647,16804.0
2017-10-17 14:40:00,58.08,58.11,58.08,58.1,16735.0,49.6385,49.6641,49.6385,49.6556,16735.0
2017-10-17 14:50:00,58.09,58.12,58.08,58.11,55676.0,49.647,49.6727,49.6385,49.6641,55676.0
2017-10-17 15:00:00,58.11,58.13,58.1,58.11,86403.0,49.6641,49.6812,49.6556,49.6641,86403.0
2017-10-17 15:10:00,58.11,58.12,58.07,58.07,43541.0,49.6641,49.6727,49.63,49.63,43541.0
2017-10-17 15:20:00,58.07,58.11,58.07,58.1,54975.0,49.63,49.6641,49.63,49.6556,54975.0
2017-10-17 15:30:00,58.1,58.15,58.1,58.14,84062.0,49.6556,49.6983,49.6556,49.6898,84062.0
2017-10-17 15:40:00,58.14,58.17,58.11,58.13,220300.0,49.6898,49.7154,49.6641,49.6812,220300.0
2017-10-17 15:50:00,58.13,58.16,58.13,58.16,277145.0,49.6812,49.7069,49.6812,49.7069,277145.0
2017-10-18 09:30:00,58.18,58.22,58.12,58.14,275189.0,49.724,49.7581,49.6727,49.6898,275189.0
2017-10-18 09:40:00,58.14,58.14,58.03,58.03,49580.0,49.6898,49.6898,49.5958,49.5958,49580.0
2017-10-18 09:50:00,58.03,58.05,57.99,58.02,32507.0,49.5958,49.6129,49.5616,49.5872,32507.0
2017-10-18 10:00:00,58.03,58.03,57.98,57.99,50094.0,49.5958,49.5958,49.553,49.5616,50094.0
2017-10-18 10:10:00,57.99,58.04,57.99,58.02,52902.0,49.5616,49.6043,49.5616,49.5872,52902.0
2017-10-18 10:20:00,58.02,58.11,58.02,58.11,40980.0,49.5872,49.6641,49.5872,49.6641,40980.0
2017-10-18 10:30:00,58.11,58.11,58.03,58.03,53377.0,49.6641,49.6641,49.5958,49.5958,53377.0
2017-10-18 10:40:00,58.04,58.1,58.03,58.07,24559.0,49.6043,49.6556,49.5958,49.63,24559.0
2017-10-18 10:50:00,58.08,58.12,58.07,58.11,47600.0,49.6385,49.6727,49.63,49.6641,47600.0
2017-10-18 11:00:00,58.11,58.11,58.05,58.06,30237.0,49.6641,49.6641,49.6129,49.6214,30237.0
2017-10-18 11:10:00,58.06,58.06,57.99,58.0,58868.0,49.6214,49.6214,49.5616,49.5701,58868.0
2017-10-18 11:20:00,58.01,58.01,57.97,58.0,23582.0,49.5787,49.5787,49.5445,49.5701,23582.0
2017-10-18 11:30:00,58.0,58.03,57.99,58.01,47946.0,49.5701,49.5958,49.5616,49.5787,47946.0
2017-10-18 11:40:00,58.01,58.02,57.98,57.99,23450.0,49.5787,49.5872,49.553,49.5616,23450.0
2017-10-18 11:50:00,57.98,58.0,57.97,57.98,85267.0,49.553,49.5701,49.5445,49.553,85267.0
2017-10-18 12:00:00,57.98,58.0,57.97,57.98,11263.0,49.553,49.5701,49.5445,49.553,11263.0
2017-10-18 12:10:00,57.99,58.0,57.97,57.98,27968.0,49.5616,49.5701,49.5445,49.553,27968.0
2017-10-18 12:20:00,57.99,58.03,57.98,58.02,72200.0,49.5616,49.5958,49.553,49.5872,72200.0
2017-10-18 12:30:00,58.01,58.02,58.0,58.0,20479.0,49.5787,49.5872,49.5701,49.5701,20479.0
2017-10-18 12:40:00,58.0,58.01,57.98,57.99,40343.0,49.5701,49.5787,49.553,49.5616,40343.0
2017-10-18 12:50:00,57.99,58.01,57.98,58.0,56594.0,49.5616,49.5787,49.553,49.5701,56594.0
2017-10-18 13:00:00,58.0,58.03,58.0,58.02,100494.0,49.5701,49.5958,49.5701,49.5872,100494.0
2017-10-18 13:10:00,58.03,58.05,58.02,58.04,32178.0,49.5958,49.6129,49.5872,49.6043,32178.0
2017-10-18 13:20:00,58.05,58.07,58.04,58.04,17520.0,49.6129,49.63,49.6043,49.6043,17520.0
2017-10-18 13:30:00,58.04,58.05,58.03,58.04,20440.0,49.6043,49.6129,49.5958,49.6043,20440.0
2017-10-18 13:40:00,58.04,58.07,58.03,58.07,43050.0,49.6043,49.63,49.5958,49.63,43050.0
2017-10-18 13:50:00,58.06,58.08,58.05,58.07,30905.0,49.6214,49.6385,49.6129,49.63,30905.0
2017-10-18 14:00:00,58.07,58.12,58.06,58.09,33382.0,49.63,49.6727,49.6214,49.647,33382.0
2017-10-18 14:10:00,58.09,58.11,58.08,58.1,40670.0,49.647,49.6641,49.6385,49.6556,40670.0
2017-10-18 14:20:00,58.1,58.1,58.06,58.07,24886.0,49.6556,49.6556,49.6214,49.63,24886.0
2017-10-18 14:30:00,58.07,58.08,58.06,58.08,8340.0,49.63,49.6385,49.6214,49.6385,8340.0
2017-10-18 14:40:00,58.07,58.07,58.03,58.04,32043.0,49.63,49.63,49.5958,49.6043,32043.0
2017-10-18 14:50:00,58.04,58.06,58.03,58.04,27894.0,49.6043,49.6214,49.5958,49.6043,27894.0
2017-10-18 15:00:00,58.05,58.09,58.05,58.06,45178.0,49.6129,49.647,49.6129,49.6214,45178.0
2017-10-18 15:10:00,58.07,58.08,58.06,58.08,44094.0,49.63,49.6385,49.6214,49.6385,44094.0
2017-10-18 15:20:00,58.08,58.11,58.07,58.09,85131.0,49.6385,49.6641,49.63,49.647,85131.0
2017-10-18 15:30:00,58.09,58.12,58.08,58.11,50942.0,49.647,49.6727,49.6385,49.6641,50942.0
2017-10-18 15:40:00,58.11,58.11,58.04,58.05,293748.0,49.6641,49.6641,49.6043,49.6129,293748.0
2017-10-18 15:50:00,58.05,58.06,58.01,58.03,1044637.0,49.6129,49.6214,49.5787,49.5958,1044637.0
2017-10-19 09:30:00,57.9,57.9,57.7,57.79,255214.0,49.4847,49.4847,49.3137,49.3906,255214.0
2017-10-19 09:40:00,57.8,57.88,57.8,57.84,159886.0,49.3992,49.4676,49.3992,49.4334,159886.0
2017-10-19 09:50:00,57.83,57.84,57.77,57.79,78570.0,49.4248,49.4334,49.3736,49.3906,78570.0
2017-10-19 10:00:00,57.79,57.83,57.76,57.76,72880.0,49.3906,49.4248,49.365,49.365,72880.0
2017-10-19 10:10:00,57.76,57.89,57.76,57.88,49283.0,49.365,49.4761,49.365,49.4676,49283.0
2017-10-19 10:20:00,57.88,57.93,57.88,57.93,33225.0,49.4676,49.5103,49.4676,49.5103,33225.0
2017-10-19 10:30:00,57.93,57.99,57.92,57.96,27291.0,49.5103,49.5616,49.5018,49.5359,27291.0
2017-10-19 10:40:00,57.97,58.04,57.95,58.04,28855.0,49.5445,49.6043,49.5274,49.6043,28855.0
2017-10-19 10:50:00,58.04,58.12,58.04,58.11,33038.0,49.6043,49.6727,49.6043,49.6641,33038.0
2017-10-19 11:00:00,58.12,58.13,58.08,58.11,42295.0,49.6727,49.6812,49.6385,49.6641,42295.0
2017-10-19 11:10:00,58.11,58.12,58.08,58.09,82044.0,49.6641,49.6727,49.6385,49.647,82044.0
2017-10-19 11:20:00,58.09,58.11,58.07,58.08,29524.0,49.647,49.6641,49.63,49.6385,29524.0
2017-10-19 11:30:00,58.07,58.1,58.06,58.08,53416.0,49.63,49.6556,49.6214,49.6385,53416.0
2017-10-19 11:40:00,58.08,58.09,58.06,58.08,52348.0,49.6385,49.647,49.6214,49.6385,52348.0
2017-10-19 11:50:00,58.09,58.12,58.08,58.1,45212.0,49.647,49.6727,49.6385,49.6556,45212.0
2017-10-19 12:00:00,58.1,58.12,58.08,58.09,24860.0,49.6556,49.6727,49.6385,49.647,24860.0
2017-10-19 12:10:00,58.1,58.12,58.09,58.12,20272.0,49.6556,49.6727,49.647,49.6727,20272.0
2017-10-19 12:20:00,58.12,58.13,58.11,58.12,8232.0,49.6727,49.6812,49.6641,49.6727,8232.0
2017-10-19 12:30:00,58.13,58.14,58.11,58.12,49473.0,49.6812,49.6898,49.6641,49.6727,49473.0
2017-10-19 12:40:00,58.11,58.13,58.1,58.12,93431.0,49.6641,49.6812,49.6556,49.6727,93431.0
2017-10-19 12:50:00,58.12,58.14,58.11,58.13,110216.0,49.6727,49.6898,49.6641,49.6812,110216.0
2017-10-19 13:00:00,58.12,58.18,58.12,58.17,95682.0,49.6727,49.724,49.6727,49.7154,95682.0
2017-10-19 13:10:00,58.17,58.18,58.14,58.14,10007.0,49.7154,49.724,49.6898,49.6898,10007.0
2017-10-19 13:20:00,58.14,58.16,58.13,58.15,38745.0,49.6898,49.7069,49.6812,49.6983,38745.0
2017-10-19 13:30:00,58.15,58.15,58.12,58.14,15102.0,49.6983,49.6983,49.6727,49.6898,15102.0
2017-10-19 13:40:00,58.14,58.17,58.14,58.16,36687.0,49.6898,49.7154,49.6898,49.7069,36687.0
2017-10-19 13:50:00,58.16,58.17,58.15,58.16,46367.0,49.7069,49.7154,49.6983,49.7069,46367.0
2017-10-19 14:00:00,58.15,58.19,58.15,58.18,58285.0,49.6983,49.7325,49.6983,49.724,58285.0
2017-10-19 14:10:00,58.18,58.18,58.16,58.17,21593.0,49.724,49.724,49.7069,49.7154,21593.0
2017-10-19 14:20:00,58.17,58.18,58.15,58.18,40111.0,49.7154,49.724,49.6983,49.724,40111.0
2017-10-19 14:30:00,58.17,58.21,58.16,58.18,49746.0,49.7154,49.7496,49.7069,49.724,49746.0
2017-10-19 14:40:00,58.18,58.22,58.17,58.2,36996.0,49.724,49.7581,49.7154,49.7411,36996.0
2017-10-19 14:50:00,58.21,58.22,58.19,58.21,18403.0,49.7496,49.7581,49.7325,49.7496,18403.0
2017-10-19 15:00:00,58.21,58.21,58.18,58.18,13703.0,49.7496,49.7496,49.724,49.724,13703.0
2017-10-19 15:10:00,58.18,58.21,58.18,58.18,43310.0,49.724,49.7496,49.724,49.724,43310.0
2017-10-19 15:20:00,58.18,58.18,58.16,58.17,31348.0,49.724,49.724,49.7069,49.7154,31348.0
2017-10-19 15:30:00,58.17,58.2,58.16,58.18,72371.0,49.7154,49.7411,49.7069,49.724,72371.0
2017-10-19 15:40:00,58.18,58.2,58.17,58.19,97981.0,49.724,49.7411,49.7154,49.7325,97981.0
2017-10-19 15:50:00,58.19,58.23,58.18,58.22,367635.0,49.7325,49.7667,49.724,49.7581,367635.0
2017-10-20 09:30:00,58.46,58.57,58.44,58.46,202714.0,49.9633,50.0573,49.9462,49.9633,202714.0
2017-10-20 09:40:00,58.45,58.53,58.45,58.52,151471.0,49.9547,50.0231,49.9547,50.0145,151471.0
2017-10-20 09:50:00,58.53,58.54,58.47,58.47,180342.0,50.0231,50.0316,49.9718,49.9718,180342.0
2017-10-20 10:00:00,58.47,58.51,58.46,58.48,40654.0,49.9718,50.006,49.9633,49.9804,40654.0
2017-10-20 10:10:00,58.49,58.53,58.48,58.52,49581.0,49.9889,50.0231,49.9804,50.0145,49581.0
2017-10-20 10:20:00,58.53,58.54,58.49,58.5,64713.0,50.0231,50.0316,49.9889,49.9975,64713.0
2017-10-20 10:30:00,58.5,58.57,58.49,58.57,65541.0,49.9975,50.0573,49.9889,50.0573,65541.0
2017-10-20 10:40:00,58.57,58.6,58.53,58.53,73148.0,50.0573,50.0829,50.0231,50.0231,73148.0
2017-10-20 10:50:00,58.53,58.56,58.52,58.52,29828.0,50.0231,50.0487,50.0145,50.0145,29828.0
2017-10-20 11:00:00,58.52,58.54,58.52,58.53,29881.0,50.0145,50.0316,50.0145,50.0231,29881.0
2017-10-20 11:10:00,58.53,58.55,58.51,58.55,100799.0,50.0231,50.0402,50.006,50.0402,100799.0
2017-10-20 11:20:00,58.55,58.57,58.53,58.54,67652.0,50.0402,50.0573,50.0231,50.0316,67652.0
2017-10-20 11:30:00,58.55,58.56,58.53,58.55,71795.0,50.0402,50.0487,50.0231,50.0402,71795.0
2017-10-20 11:40:00,58.55,58.55,58.53,58.54,38001.0,50.0402,50.0402,50.0231,50.0316,38001.0
2017-10-20 11:50:00,58.54,58.55,58.51,58.53,546255.0,50.0316,50.0402,50.006,50.0231,546255.0
2017-10-20 12:00:00,58.53,58.56,58.51,58.53,377504.0,50.0231,50.0487,50.006,50.0231,377504.0
2017-10-20 12:10:00,58.54,58.57,58.53,58.57,47119.0,50.0316,50.0573,50.0231,50.0573,47119.0
2017-10-20 12:20:00,58.56,58.57,58.55,58.57,17870.0,50.0487,50.0573,50.0402,50.0573,17870.0
2017-10-20 12:30:00,58.57,58.57,58.54,58.56,21873.0,50.0573,50.0573,50.0316,50.0487,21873.0
2017-10-20 12:40:00,58.56,58.59,58.55,58.57,27968.0,50.0487,50.0744,50.0402,50.0573,27968.0
2017-10-20 12:50:00,58.57,58.61,58.57,58.6,15899.0,50.0573,50.0915,50.0573,50.0829,15899.0
2017-10-20 13:00:00,58.61,58.63,58.59,58.61,15735.0,50.0915,50.1086,50.0744,50.0915,15735.0
2017-10-20 13:10:00,58.62,58.63,58.61,58.62,10964.0,50.1,50.1086,50.0915,50.1,10964.0
2017-10-20 13:20:00,58.62,58.65,58.62,58.64,85519.0,50.1,50.1257,50.1,50.1171,85519.0
2017-10-20 13:30:00,58.65,58.65,58.62,58.64,30890.0,50.1257,50.1257,50.1,50.1171,30890.0
2017-10-20 13:40:00,58.65,58.67,58.63,58.65,20674.0,50.1257,50.1427,50.1086,50.1257,20674.0
2017-10-20 13:50:00,58.65,58.65,58.63,58.64,81637.0,50.1257,50.1257,50.1086,50.1171,81637.0
2017-10-20 14:00:00,58.64,58.67,58.64,58.65,21910.0,50.1171,50.1427,50.1171,50.1257,21910.0
2017-10-20 14:10:00,58.65,58.66,58.62,58.63,59985.0,50.1257,50.1342,50.1,50.1086,59985.0
2017-10-20 14:20:00,58.63,58.67,58.63,58.64,16899.0,50.1086,50.1427,50.1086,50.1171,16899.0
2017-10-20 14:30:00,58.64,58.66,58.64,58.66,90084.0,50.1171,50.1342,50.1171,50.1342,90084.0
2017-10-20 14:40:00,58.66,58.68,58.64,58.66,106840.0,50.1342,50.1513,50.1171,50.1342,106840.0
2017-10-20 14:50:00,58.66,58.68,58.65,58.67,133151.0,50.1342,50.1513,50.1257,50.1427,133151.0
2017-10-20 15:00:00,58.67,58.67,58.64,58.66,219547.0,50.1427,50.1427,50.1171,50.1342,219547.0
2017-10-20 15:10:00,58.67,58.68,58.66,58.68,46340.0,50.1427,50.1513,50.1342,50.1513,46340.0
2017-10-20 15:20:00,58.68,58.68,58.66,58.67,37180.0,50.1513,50.1513,50.1342,50.1427,37180.0
2017-10-20 15:30:00,58.68,58.72,58.67,58.72,123060.0,50.1513,50.1855,50.1427,50.1855,123060.0
2017-10-20 15:40:00,58.71,58.71,58.65,58.67,161449.0,50.1769,50.1769,50.1257,50.1427,161449.0
2017-10-20 15:50:00,58.67,58.73,58.65,58.73,370886.0,50.1427,50.194,50.1257,50.194,370886.0
2017-10-23 09:30:00,58.92,59.17,58.8,58.87,204797.0,50.3564,50.5701,50.2539,50.3137,204797.0
2017-10-23 09:40:00,58.86,58.86,58.79,58.84,180683.0,50.3051,50.3051,50.2453,50.288,180683.0
2017-10-23 09:50:00,58.84,58.88,58.82,58.83,182710.0,50.288,50.3222,50.2709,50.2795,182710.0
2017-10-23 10:00:00,58.84,58.86,58.77,58.77,64097.0,50.288,50.3051,50.2282,50.2282,64097.0
2017-10-23 10:10:00,58.77,58.85,58.77,58.82,69030.0,50.2282,50.2966,50.2282,50.2709,69030.0
2017-10-23 10:20:00,58.82,58.83,58.77,58.8,174448.0,50.2709,50.2795,50.2282,50.2539,174448.0
2017-10-23 10:30:00,58.8,58.86,58.8,58.85,202028.0,50.2539,50.3051,50.2539,50.2966,202028.0
2017-10-23 10:40:00,58.85,58.86,58.82,58.83,31100.0,50.2966,50.3051,50.2709,50.2795,31100.0
2017-10-23 10:50:00,58.83,58.85,58.78,58.8,67672.0,50.2795,50.2966,50.2368,50.2539,67672.0
2017-10-23 11:00:00,58.8,58.82,58.79,58.81,97346.0,50.2539,50.2709,50.2453,50.2624,97346.0
2017-10-23 11:10:00,58.81,58.82,58.8,58.82,29597.0,50.2624,50.2709,50.2539,50.2709,29597.0
2017-10-23 11:20:00,58.81,58.88,58.81,58.83,64535.0,50.2624,50.3222,50.2624,50.2795,64535.0
2017-10-23 11:30:00,58.83,58.84,58.78,58.79,58715.0,50.2795,50.288,50.2368,50.2453,58715.0
2017-10-23 11:40:00,58.78,58.85,58.78,58.83,46228.0,50.2368,50.2966,50.2368,50.2795,46228.0
2017-10-23 11:50:00,58.82,58.84,58.81,58.83,19927.0,50.2709,50.288,50.2624,50.2795,19927.0
2017-10-23 12:00:00,58.83,58.84,58.79,58.79,23216.0,50.2795,50.288,50.2453,50.2453,23216.0
2017-10-23 12:10:00,58.79,58.8,58.76,58.8,24364.0,50.2453,50.2539,50.2197,50.2539,24364.0
2017-10-23 12:20:00,58.8,58.82,58.79,58.8,23494.0,50.2539,50.2709,50.2453,50.2539,23494.0
2017-10-23 12:30:00,58.8,58.81,58.79,58.8,12338.0,50.2539,50.2624,50.2453,50.2539,12338.0
2017-10-23 12:40:00,58.79,58.83,58.79,58.79,27146.0,50.2453,50.2795,50.2453,50.2453,27146.0
2017-10-23 12:50:00,58.79,58.81,58.79,58.79,18786.0,50.2453,50.2624,50.2453,50.2453,18786.0
2017-10-23 13:00:00,58.79,58.84,58.79,58.8,17683.0,50.2453,50.288,50.2453,50.2539,17683.0
2017-10-23 13:10:00,58.8,58.81,58.74,58.75,18104.0,50.2539,50.2624,50.2026,50.2111,18104.0
2017-10-23 13:20:00,58.75,58.77,58.73,58.75,14505.0,50.2111,50.2282,50.194,50.2111,14505.0
2017-10-23 13:30:00,58.75,58.76,58.71,58.73,33413.0,50.2111,50.2197,50.1769,50.194,33413.0
2017-10-23 13:40:00,58.73,58.78,58.72,58.78,20457.0,50.194,50.2368,50.1855,50.2368,20457.0
2017-10-23 13:50:00,58.77,58.78,58.72,58.73,16977.0,50.2282,50.2368,50.1855,50.194,16977.0
2017-10-23 14:00:00,58.72,58.76,58.71,58.76,26350.0,50.1855,50.2197,50.1769,50.2197,26350.0
2017-10-23 14:10:00,58.76,58.76,58.71,58.73,59566.0,50.2197,50.2197,50.1769,50.194,59566.0
2017-10-23 14:20:00,58.73,58.74,58.69,58.73,60728.0,50.194,50.2026,50.1598,50.194,60728.0
2017-10-23 14:30:00,58.73,58.74,58.7,58.71,84870.0,50.194,50.2026,50.1684,50.1769,84870.0
2017-10-23 14:40:00,58.71,58.72,58.66,58.67,39286.0,50.1769,50.1855,50.1342,50.1427,39286.0
2017-10-23 14:50:00,58.68,58.71,58.65,58.7,136070.0,50.1513,50.1769,50.1257,50.1684,136070.0
2017-10-23 15:00:00,58.69,58.71,58.68,58.71,51015.0,50.1598,50.1769,50.1513,50.1769,51015.0
2017-10-23 15:10:00,58.71,58.71,58.66,58.67,53808.0,50.1769,50.1769,50.1342,50.1427,53808.0
2017-10-23 15:20:00,58.67,58.69,58.63,58.67,48576.0,50.1427,50.1598,50.1086,50.1427,48576.0
2017-10-23 15:30:00,58.66,58.67,58.6,58.61,116247.0,50.1342,50.1427,50.0829,50.0915,116247.0
2017-10-23 15:40:00,58.61,58.66,58.6,58.64,159218.0,50.0915,50.1342,50.0829,50.1171,159218.0
2017-10-23 15:50:00,58.64,58.66,58.6,58.61,440849.0,50.1171,50.1342,50.0829,50.0915,440849.0
2017-10-24 09:30:00,58.78,58.95,58.76,58.95,117090.0,50.2368,50.382,50.2197,50.382,117090.0
2017-10-24 09:40:00,58.94,58.94,58.82,58.85,96760.0,50.3735,50.3735,50.2709,50.2966,96760.0
2017-10-24 09:50:00,58.85,58.89,58.83,58.84,56042.0,50.2966,50.3308,50.2795,50.288,56042.0
2017-10-24 10:00:00,58.84,58.85,58.74,58.76,102429.0,50.288,50.2966,50.2026,50.2197,102429.0
2017-10-24 10:10:00,58.76,58.81,58.76,58.8,44744.0,50.2197,50.2624,50.2197,50.2539,44744.0
2017-10-24 10:20:00,58.8,58.8,58.75,58.79,160584.0,50.2539,50.2539,50.2111,50.2453,160584.0
2017-10-24 10:30:00,58.79,58.88,58.78,58.87,330909.0,50.2453,50.3222,50.2368,50.3137,330909.0
2017-10-24 10:40:00,58.87,58.87,58.81,58.85,93551.0,50.3137,50.3137,50.2624,50.2966,93551.0
2017-10-24 10:50:00,58.85,58.9,58.84,58.86,53414.0,50.2966,50.3393,50.288,50.3051,53414.0
2017-10-24 11:00:00,58.87,58.89,58.85,58.88,34991.0,50.3137,50.3308,50.2966,50.3222,34991.0
2017-10-24 11:10:00,58.89,58.9,58.85,58.86,59652.0,50.3308,50.3393,50.2966,50.3051,59652.0
2017-10-24 11:20:00,58.86,58.9,58.85,58.9,49229.0,50.3051,50.3393,50.2966,50.3393,49229.0
2017-10-24 11:30:00,58.9,58.9,58.84,58.87,51965.0,50.3393,50.3393,50.288,50.3137,51965.0
2017-10-24 11:40:00,58.86,58.9,58.85,58.89,145427.0,50.3051,50.3393,50.2966,50.3308,145427.0
2017-10-24 11:50:00,58.89,58.9,58.85,58.88,69259.0,50.3308,50.3393,50.2966,50.3222,69259.0
2017-10-24 12:00:00,58.88,58.9,58.87,58.88,99045.0,50.3222,50.3393,50.3137,50.3222,99045.0
2017-10-24 12:10:00,58.88,58.91,58.87,58.91,143929.0,50.3222,50.3479,50.3137,50.3479,143929.0
2017-10-24 12:20:00,58.9,58.91,58.88,58.9,51017.0,50.3393,50.3479,50.3222,50.3393,51017.0
2017-10-24 12:30:00,58.89,58.94,58.89,58.93,32215.0,50.3308,50.3735,50.3308,50.365,32215.0
2017-10-24 12:40:00,58.93,58.95,58.91,58.94,47467.0,50.365,50.382,50.3479,50.3735,47467.0
2017-10-24 12:50:00,58.94,58.95,58.91,58.94,53045.0,50.3735,50.382,50.3479,50.3735,53045.0
2017-10-24 13:00:00,58.94,58.94,58.92,58.92,36328.0,50.3735,50.3735,50.3564,50.3564,36328.0
2017-10-24 13:10:00,58.92,58.97,58.92,58.96,52286.0,50.3564,50.3991,50.3564,50.3906,52286.0
2017-10-24 13:20:00,58.96,58.96,58.94,58.96,43601.0,50.3906,50.3906,50.3735,50.3906,43601.0
2017-10-24 13:30:00,58.95,58.97,58.94,58.97,75678.0,50.382,50.3991,50.3735,50.3991,75678.0
2017-10-24 13:40:00,58.97,58.97,58.95,58.96,42181.0,50.3991,50.3991,50.382,50.3906,42181.0
2017-10-24 13:50:00,58.96,58.99,58.95,58.98,57575.0,50.3906,50.4162,50.382,50.4077,57575.0
2017-10-24 14:00:00,58.98,59.01,58.96,58.99,72140.0,50.4077,50.4333,50.3906,50.4162,72140.0
2017-10-24 14:10:00,58.99,59.02,58.99,59.01,55091.0,50.4162,50.4419,50.4162,50.4333,55091.0
2017-10-24 14:20:00,59.01,59.01,58.99,59.01,91781.0,50.4333,50.4333,50.4162,50.4333,91781.0
2017-10-24 14:30:00,59.01,59.05,59.0,59.04,274709.0,50.4333,50.4675,50.4248,50.459,274709.0
2017-10-24 14:40:00,59.04,59.05,59.01,59.04,108267.0,50.459,50.4675,50.4333,50.459,108267.0
2017-10-24 14:50:00,59.04,59.04,59.0,59.03,54166.0,50.459,50.459,50.4248,50.4504,54166.0
2017-10-24 15:00:00,59.03,59.03,58.93,58.94,166382.0,50.4504,50.4504,50.365,50.3735,166382.0
2017-10-24 15:10:00,58.95,58.99,58.95,58.98,79816.0,50.382,50.4162,50.382,50.4077,79816.0
2017-10-24 15:20:00,58.97,58.98,58.94,58.94,75457.0,50.3991,50.4077,50.3735,50.3735,75457.0
2017-10-24 15:30:00,58.94,59.0,58.94,59.0,102951.0,50.3735,50.4248,50.3735,50.4248,102951.0
2017-10-24 15:40:00,59.0,59.0,58.91,58.95,130359.0,50.4248,50.4248,50.3479,50.382,130359.0
2017-10-24 15:50:00,58.95,58.96,58.92,58.96,462838.0,50.382,50.3906,50.3564,50.3906,462838.0
2017-10-25 09:30:00,58.96,59.03,58.87,58.97,134735.0,50.3906,50.4504,50.3137,50.3991,134735.0
2017-10-25 09:40:00,58.97,59.02,58.95,58.98,119732.0,50.3991,50.4419,50.382,50.4077,119732.0
2017-10-25 09:50:00,58.98,58.99,58.84,58.87,107482.0,50.4077,50.4162,50.288,50.3137,107482.0
2017-10-25 10:00:00,58.88,58.91,58.82,58.9,110218.0,50.3222,50.3479,50.2709,50.3393,110218.0
2017-10-25 10:10:00,58.89,58.89,58.79,58.79,74429.0,50.3308,50.3308,50.2453,50.2453,74429.0
2017-10-25 10:20:00,58.79,58.81,58.76,58.78,142484.0,50.2453,50.2624,50.2197,50.2368,142484.0
2017-10-25 10:30:00,58.78,58.84,58.74,58.75,58024.0,50.2368,50.288,50.2026,50.2111,58024.0
2017-10-25 10:40:00,58.75,58.76,58.67,58.7,77080.0,50.2111,50.2197,50.1427,50.1684,77080.0
2017-10-25 10:50:00,58.71,58.74,58.69,58.7,52401.0,50.1769,50.2026,50.1598,50.1684,52401.0
2017-10-25 11:00:00,58.7,58.7,58.52,58.53,80993.0,50.1684,50.1684,50.0145,50.0231,80993.0
2017-10-25 11:10:00,58.53,58.59,58.5,58.55,92089.0,50.0231,50.0744,49.9975,50.0402,92089.0
2017-10-25 11:20:00,58.55,58.6,58.53,58.59,94208.0,50.0402,50.0829,50.0231,50.0744,94208.0
2017-10-25 11:30:00,58.59,58.62,58.55,58.62,42124.0,50.0744,50.1,50.0402,50.1,42124.0
2017-10-25 11:40:00,58.61,58.62,58.56,58.57,66377.0,50.0915,50.1,50.0487,50.0573,66377.0
2017-10-25 11:50:00,58.58,58.58,58.49,58.53,73652.0,50.0658,50.0658,49.9889,50.0231,73652.0
2017-10-25 12:00:00,58.53,58.54,58.44,58.47,72269.0,50.0231,50.0316,49.9462,49.9718,72269.0
2017-10-25 12:10:00,58.46,58.48,58.41,58.43,84866.0,49.9633,49.9804,49.9205,49.9376,84866.0
2017-10-25 12:20:00,58.43,58.45,58.39,58.42,90285.0,49.9376,49.9547,49.9034,49.9291,90285.0
2017-10-25 12:30:00,58.41,58.44,58.39,58.4,104311.0,49.9205,49.9462,49.9034,49.912,104311.0
2017-10-25 12:40:00,58.4,58.46,58.39,58.43,64224.0,49.912,49.9633,49.9034,49.9376,64224.0
2017-10-25 12:50:00,58.43,58.52,58.42,58.52,58646.0,49.9376,50.0145,49.9291,50.0145,58646.0
2017-10-25 13:00:00,58.51,58.51,58.44,58.47,41600.0,50.006,50.006,49.9462,49.9718,41600.0
2017-10-25 13:10:00,58.47,58.55,58.47,58.55,99787.0,49.9718,50.0402,49.9718,50.0402,99787.0
2017-10-25 13:20:00,58.55,58.55,58.5,58.51,110695.0,50.0402,50.0402,49.9975,50.006,110695.0
2017-10-25 13:30:00,58.51,58.58,58.51,58.57,52673.0,50.006,50.0658,50.006,50.0573,52673.0
2017-10-25 13:40:00,58.57,58.65,58.57,58.62,60533.0,50.0573,50.1257,50.0573,50.1,60533.0
2017-10-25 13:50:00,58.62,58.67,58.62,58.66,80450.0,50.1,50.1427,50.1,50.1342,80450.0
2017-10-25 14:00:00,58.65,58.69,58.63,58.65,37333.0,50.1257,50.1598,50.1086,50.1257,37333.0
2017-10-25 14:10:00,58.64,58.67,58.62,58.66,57625.0,50.1171,50.1427,50.1,50.1342,57625.0
2017-10-25 14:20:00,58.67,58.71,58.66,58.7,71300.0,50.1427,50.1769,50.1342,50.1684,71300.0
2017-10-25 14:30:00,58.7,58.7,58.58,58.59,87862.0,50.1684,50.1684,50.0658,50.0744,87862.0
2017-10-25 14:40:00,58.59,58.6,58.58,58.59,39098.0,50.0744,50.0829,50.0658,50.0744,39098.0
2017-10-25 14:50:00,58.6,58.63,58.58,58.62,40867.0,50.0829,50.1086,50.0658,50.1,40867.0
2017-10-25 15:00:00,58.63,58.68,58.62,58.66,68323.0,50.1086,50.1513,50.1,50.1342,68323.0
2017-10-25 15:10:00,58.66,58.71,58.66,58.69,47244.0,50.1342,50.1769,50.1342,50.1598,47244.0
2017-10-25 15:20:00,58.69,58.79,58.69,58.77,135347.0,50.1598,50.2453,50.1598,50.2282,135347.0
2017-10-25 15:30:00,58.78,58.78,58.7,58.7,149046.0,50.2368,50.2368,50.1684,50.1684,149046.0
2017-10-25 15:40:00,58.7,58.72,58.63,58.64,204418.0,50.1684,50.1855,50.1086,50.1171,204418.0
2017-10-25 15:50:00,58.64,58.72,58.63,58.65,1317566.0,50.1171,50.1855,50.1086,50.1257,1317566.0
2017-10-26 09:30:00,59.15,59.21,58.93,58.94,544990.0,50.553,50.6043,50.365,50.3735,544990.0
2017-10-26 09:40:00,58.94,59.05,58.93,59.02,307756.0,50.3735,50.4675,50.365,50.4419,307756.0
2017-10-26 09:50:00,59.02,59.06,58.96,59.04,106755.0,50.4419,50.4761,50.3906,50.459,106755.0
2017-10-26 10:00:00,59.04,59.11,59.02,59.1,139415.0,50.459,50.5188,50.4419,50.5102,139415.0
2017-10-26 10:10:00,59.11,59.13,59.06,59.13,417489.0,50.5188,50.5359,50.4761,50.5359,417489.0
2017-10-26 10:20:00,59.13,59.16,59.09,59.14,507604.0,50.5359,50.5615,50.5017,50.5444,507604.0
2017-10-26 10:30:00,59.14,59.17,59.13,59.17,221708.0,50.5444,50.5701,50.5359,50.5701,221708.0
2017-10-26 10:40:00,59.17,59.19,59.12,59.18,46394.0,50.5701,50.5872,50.5273,50.5786,46394.0
2017-10-26 10:50:00,59.17,59.2,59.13,59.18,98610.0,50.5701,50.5957,50.5359,50.5786,98610.0
2017-10-26 11:00:00,59.19,59.26,59.19,59.23,248636.0,50.5872,50.647,50.5872,50.6214,248636.0
2017-10-26 11:10:00,59.23,59.26,59.14,59.16,108791.0,50.6214,50.647,50.5444,50.5615,108791.0
2017-10-26 11:20:00,59.16,59.18,59.11,59.15,331737.0,50.5615,50.5786,50.5188,50.553,331737.0
2017-10-26 11:30:00,59.15,59.22,59.14,59.21,49814.0,50.553,50.6128,50.5444,50.6043,49814.0
2017-10-26 11:40:00,59.21,59.22,59.16,59.17,53119.0,50.6043,50.6128,50.5615,50.5701,53119.0
2017-10-26 11:50:00,59.17,59.22,59.17,59.22,35520.0,50.5701,50.6128,50.5701,50.6128,35520.0
2017-10-26 12:00:00,59.21,59.3,59.2,59.3,124839.0,50.6043,50.6812,50.5957,50.6812,124839.0
2017-10-26 12:10:00,59.3,59.37,59.3,59.34,191512.0,50.6812,50.741,50.6812,50.7154,191512.0
2017-10-26 12:20:00,59.34,59.42,59.33,59.41,66750.0,50.7154,50.7837,50.7068,50.7752,66750.0
2017-10-26 12:30:00,59.41,59.44,59.36,59.4,63151.0,50.7752,50.8008,50.7325,50.7666,63151.0
2017-10-26 12:40:00,59.39,59.43,59.37,59.41,45251.0,50.7581,50.7923,50.741,50.7752,45251.0
2017-10-26 12:50:00,59.41,59.42,59.39,59.41,21046.0,50.7752,50.7837,50.7581,50.7752,21046.0
2017-10-26 13:00:00,59.41,59.47,59.39,59.47,151076.0,50.7752,50.8265,50.7581,50.8265,151076.0
2017-10-26 13:10:00,59.48,59.53,59.46,59.53,85759.0,50.835,50.8778,50.8179,50.8778,85759.0
2017-10-26 13:20:00,59.52,59.53,59.5,59.52,46186.0,50.8692,50.8778,50.8521,50.8692,46186.0
2017-10-26 13:30:00,59.51,59.6,59.51,59.59,146987.0,50.8607,50.9376,50.8607,50.929,146987.0
2017-10-26 13:40:00,59.59,59.59,59.5,59.52,22409.0,50.929,50.929,50.8521,50.8692,22409.0
2017-10-26 13:50:00,59.52,59.62,59.52,59.58,45846.0,50.8692,50.9547,50.8692,50.9205,45846.0
2017-10-26 14:00:00,59.58,59.61,59.56,59.57,38621.0,50.9205,50.9461,50.9034,50.9119,38621.0
2017-10-26 14:10:00,59.57,59.59,59.54,59.55,62247.0,50.9119,50.929,50.8863,50.8948,62247.0
2017-10-26 14:20:00,59.54,59.54,59.5,59.54,72131.0,50.8863,50.8863,50.8521,50.8863,72131.0
2017-10-26 14:30:00,59.54,59.55,59.47,59.47,76186.0,50.8863,50.8948,50.8265,50.8265,76186.0
2017-10-26 14:40:00,59.47,59.51,59.47,59.47,39543.0,50.8265,50.8607,50.8265,50.8265,39543.0
2017-10-26 14:50:00,59.47,59.5,59.45,59.48,52488.0,50.8265,50.8521,50.8094,50.835,52488.0
2017-10-26 15:00:00,59.48,59.49,59.45,59.48,98326.0,50.835,50.8436,50.8094,50.835,98326.0
2017-10-26 15:10:00,59.48,59.51,59.45,59.46,311473.0,50.835,50.8607,50.8094,50.8179,311473.0
2017-10-26 15:20:00,59.46,59.5,59.45,59.47,90116.0,50.8179,50.8521,50.8094,50.8265,90116.0
2017-10-26 15:30:00,59.46,59.48,59.43,59.47,110645.0,50.8179,50.835,50.7923,50.8265,110645.0
2017-10-26 15:40:00,59.47,59.51,59.44,59.46,299062.0,50.8265,50.8607,50.8008,50.8179,299062.0
2017-10-26 15:50:00,59.47,59.5,59.43,59.44,656011.0,50.8265,50.8521,50.7923,50.8008,656011.0
2017-10-27 09:30:00,59.38,59.38,59.09,59.11,323646.0,50.7496,50.7496,50.5017,50.5188,323646.0
2017-10-27 09:40:00,59.11,59.2,59.07,59.08,325934.0,50.5188,50.5957,50.4846,50.4932,325934.0
2017-10-27 09:50:00,59.08,59.08,58.91,58.91,192280.0,50.4932,50.4932,50.3479,50.3479,192280.0
2017-10-27 10:00:00,58.9,59.05,58.87,59.05,352340.0,50.3393,50.4675,50.3137,50.4675,352340.0
2017-10-27 10:10:00,59.06,59.08,59.01,59.05,148046.0,50.4761,50.4932,50.4333,50.4675,148046.0
2017-10-27 10:20:00,59.05,59.05,58.9,58.93,68388.0,50.4675,50.4675,50.3393,50.365,68388.0
2017-10-27 10:30:00,58.93,58.96,58.89,58.92,178833.0,50.365,50.3906,50.3308,50.3564,178833.0
2017-10-27 10:40:00,58.92,58.96,58.89,58.94,133422.0,50.3564,50.3906,50.3308,50.3735,133422.0
2017-10-27 10:50:00,58.94,58.94,58.85,58.85,40900.0,50.3735,50.3735,50.2966,50.2966,40900.0
2017-10-27 11:00:00,58.86,58.89,58.83,58.84,81626.0,50.3051,50.3308,50.2795,50.288,81626.0
2017-10-27 11:10:00,58.84,58.85,58.78,58.79,137904.0,50.288,50.2966,50.2368,50.2453,137904.0
2017-10-27 11:20:00,58.79,58.83,58.78,58.83,143325.0,50.2453,50.2795,50.2368,50.2795,143325.0
2017-10-27 11:30:00,58.82,58.86,58.79,58.86,69441.0,50.2709,50.3051,50.2453,50.3051,69441.0
2017-10-27 11:40:00,58.86,58.89,58.84,58.88,76010.0,50.3051,50.3308,50.288,50.3222,76010.0
2017-10-27 11:50:00,58.88,58.88,58.82,58.83,66068.0,50.3222,50.3222,50.2709,50.2795,66068.0
2017-10-27 12:00:00,58.84,58.91,58.84,58.9,59707.0,50.288,50.3479,50.288,50.3393,59707.0
2017-10-27 12:10:00,58.9,58.92,58.87,58.9,68997.0,50.3393,50.3564,50.3137,50.3393,68997.0
2017-10-27 12:20:00,58.9,58.97,58.87,58.97,148083.0,50.3393,50.3991,50.3137,50.3991,148083.0
2017-10-27 12:30:00,58.97,59.07,58.96,59.07,176039.0,50.3991,50.4846,50.3906,50.4846,176039.0
2017-10-27 12:40:00,59.06,59.12,59.04,59.11,123286.0,50.4761,50.5273,50.459,50.5188,123286.0
2017-10-27 12:50:00,59.11,59.11,59.06,59.07,309237.0,50.5188,50.5188,50.4761,50.4846,309237.0
2017-10-27 13:00:00,59.07,59.11,59.06,59.09,22221.0,50.4846,50.5188,50.4761,50.5017,22221.0
2017-10-27 13:10:00,59.09,59.09,59.07,59.07,34587.0,50.5017,50.5017,50.4846,50.4846,34587.0
2017-10-27 13:20:00,59.07,59.1,59.05,59.09,81364.0,50.4846,50.5102,50.4675,50.5017,81364.0
2017-10-27 13:30:00,59.09,59.13,59.08,59.08,22095.0,50.5017,50.5359,50.4932,50.4932,22095.0
2017-10-27 13:40:00,59.09,59.1,59.06,59.09,18812.0,50.5017,50.5102,50.4761,50.5017,18812.0
2017-10-27 13:50:00,59.09,59.11,59.07,59.09,20547.0,50.5017,50.5188,50.4846,50.5017,20547.0
2017-10-27 14:00:00,59.09,59.12,59.07,59.11,30260.0,50.5017,50.5273,50.4846,50.5188,30260.0
2017-10-27 14:10:00,59.11,59.17,59.11,59.17,41576.0,50.5188,50.5701,50.5188,50.5701,41576.0
2017-10-27 14:20:00,59.18,59.18,59.13,59.14,28177.0,50.5786,50.5786,50.5359,50.5444,28177.0
2017-10-27 14:30:00,59.14,59.15,59.11,59.13,24756.0,50.5444,50.553,50.5188,50.5359,24756.0
2017-10-27 14:40:00,59.12,59.12,59.05,59.06,48617.0,50.5273,50.5273,50.4675,50.4761,48617.0
2017-10-27 14:50:00,59.07,59.1,59.06,59.08,32479.0,50.4846,50.5102,50.4761,50.4932,32479.0
2017-10-27 15:00:00,59.07,59.08,59.05,59.06,26162.0,50.4846,50.4932,50.4675,50.4761,26162.0
2017-10-27 15:10:00,59.06,59.12,59.06,59.12,43792.0,50.4761,50.5273,50.4761,50.5273,43792.0
2017-10-27 15:20:00,59.12,59.12,59.08,59.11,71052.0,50.5273,50.5273,50.4932,50.5188,71052.0
2017-10-27 15:30:00,59.11,59.11,59.05,59.07,252000.0,50.5188,50.5188,50.4675,50.4846,252000.0
2017-10-27 15:40:00,59.07,59.11,59.05,59.1,266958.0,50.4846,50.5188,50.4675,50.5102,266958.0
2017-10-27 15:50:00,59.1,59.12,59.05,59.12,525478.0,50.5102,50.5273,50.4675,50.5273,525478.0
2017-10-30 09:30:00,59.05,59.1,58.95,59.07,382134.0,50.4675,50.5102,50.382,50.4846,382134.0
2017-10-30 09:40:00,59.07,59.08,58.96,58.97,84417.0,50.4846,50.4932,50.3906,50.3991,84417.0
2017-10-30 09:50:00,58.98,59.06,58.98,59.03,61414.0,50.4077,50.4761,50.4077,50.4504,61414.0
2017-10-30 10:00:00,59.04,59.06,58.99,59.0,93523.0,50.459,50.4761,50.4162,50.4248,93523.0
2017-10-30 10:10:00,59.0,59.01,58.91,58.99,228746.0,50.4248,50.4333,50.3479,50.4162,228746.0
2017-10-30 10:20:00,59.0,59.03,58.96,58.98,118174.0,50.4248,50.4504,50.3906,50.4077,118174.0
2017-10-30 10:30:00,58.98,59.03,58.96,59.01,82736.0,50.4077,50.4504,50.3906,50.4333,82736.0
2017-10-30 10:40:00,59.01,59.03,58.97,58.97,94797.0,50.4333,50.4504,50.3991,50.3991,94797.0
2017-10-30 10:50:00,58.97,58.97,58.88,58.9,69388.0,50.3991,50.3991,50.3222,50.3393,69388.0
2017-10-30 11:00:00,58.91,58.95,58.88,58.92,61214.0,50.3479,50.382,50.3222,50.3564,61214.0
2017-10-30 11:10:00,58.92,58.98,58.91,58.91,38885.0,50.3564,50.4077,50.3479,50.3479,38885.0
2017-10-30 11:20:00,58.91,58.92,58.81,58.81,49502.0,50.3479,50.3564,50.2624,50.2624,49502.0
2017-10-30 11:30:00,58.81,58.83,58.72,58.73,86953.0,50.2624,50.2795,50.1855,50.194,86953.0
2017-10-30 11:40:00,58.74,58.81,58.72,58.8,99991.0,50.2026,50.2624,50.1855,50.2539,99991.0
2017-10-30 11:50:00,58.79,58.87,58.77,58.87,48531.0,50.2453,50.3137,50.2282,50.3137,48531.0
2017-10-30 12:00:00,58.86,58.88,58.82,58.87,65827.0,50.3051,50.3222,50.2709,50.3137,65827.0
2017-10-30 12:10:00,58.87,58.88,58.84,58.84,50843.0,50.3137,50.3222,50.288,50.288,50843.0
2017-10-30 12:20:00,58.85,58.93,58.84,58.92,87265.0,50.2966,50.365,50.288,50.3564,87265.0
2017-10-30 12:30:00,58.92,58.94,58.89,58.9,282054.0,50.3564,50.3735,50.3308,50.3393,282054.0
2017-10-30 12:40:00,58.89,58.9,58.85,58.88,58580.0,50.3308,50.3393,50.2966,50.3222,58580.0
2017-10-30 12:50:00,58.89,58.9,58.87,58.9,39986.0,50.3308,50.3393,50.3137,50.3393,39986.0
2017-10-30 13:00:00,58.89,58.93,58.89,58.91,122775.0,50.3308,50.365,50.3308,50.3479,122775.0
2017-10-30 13:10:00,58.91,59.03,58.89,59.02,186995.0,50.3479,50.4504,50.3308,50.4419,186995.0
2017-10-30 13:20:00,59.02,59.11,59.01,59.07,202866.0,50.4419,50.5188,50.4333,50.4846,202866.0
2017-10-30 13:30:00,59.07,59.1,59.03,59.05,66095.0,50.4846,50.5102,50.4504,50.4675,66095.0
2017-10-30 13:40:00,59.05,59.16,59.02,59.16,69797.0,50.4675,50.5615,50.4419,50.5615,69797.0
2017-10-30 13:50:00,59.16,59.17,59.06,59.09,103837.0,50.5615,50.5701,50.4761,50.5017,103837.0
2017-10-30 14:00:00,59.09,59.09,59.02,59.04,70667.0,50.5017,50.5017,50.4419,50.459,70667.0
2017-10-30 14:10:00,59.04,59.09,59.04,59.08,55551.0,50.459,50.5017,50.459,50.4932,55551.0
2017-10-30 14:20:00,59.08,59.08,59.02,59.05,83613.0,50.4932,50.4932,50.4419,50.4675,83613.0
2017-10-30 14:30:00,59.05,59.05,58.99,58.99,96679.0,50.4675,50.4675,50.4162,50.4162,96679.0
2017-10-30 14:40:00,59.0,59.0,58.96,58.97,121324.0,50.4248,50.4248,50.3906,50.3991,121324.0
2017-10-30 14:50:00,58.97,58.99,58.94,58.96,81210.0,50.3991,50.4162,50.3735,50.3906,81210.0
2017-10-30 15:00:00,58.96,58.96,58.91,58.96,75405.0,50.3906,50.3906,50.3479,50.3906,75405.0
2017-10-30 15:10:00,58.95,58.96,58.89,58.9,113850.0,50.382,50.3906,50.3308,50.3393,113850.0
2017-10-30 15:20:00,58.89,58.9,58.87,58.9,95856.0,50.3308,50.3393,50.3137,50.3393,95856.0
2017-10-30 15:30:00,58.9,58.91,58.87,58.9,162475.0,50.3393,50.3479,50.3137,50.3393,162475.0
2017-10-30 15:40:00,58.9,58.95,58.89,58.95,187981.0,50.3393,50.382,50.3308,50.382,187981.0
2017-10-30 15:50:00,58.95,58.95,58.85,58.86,932492.0,50.382,50.382,50.2966,50.3051,932492.0
2017-10-31 09:30:00,58.91,59.05,58.89,58.98,173439.0,50.3479,50.4675,50.3308,50.4077,173439.0
2017-10-31 09:40:00,58.98,59.04,58.94,59.01,129351.0,50.4077,50.459,50.3735,50.4333,129351.0
2017-10-31 09:50:00,59.02,59.06,58.98,59.05,97270.0,50.4419,50.4761,50.4077,50.4675,97270.0
2017-10-31 10:00:00,59.05,59.08,59.0,59.04,73310.0,50.4675,50.4932,50.4248,50.459,73310.0
2017-10-31 10:10:00,59.03,59.05,58.98,59.02,118045.0,50.4504,50.4675,50.4077,50.4419,118045.0
2017-10-31 10:20:00,59.02,59.08,59.01,59.07,66508.0,50.4419,50.4932,50.4333,50.4846,66508.0
2017-10-31 10:30:00,59.07,59.07,58.99,59.03,136354.0,50.4846,50.4846,50.4162,50.4504,136354.0
2017-10-31 10:40:00,59.02,59.07,59.01,59.03,226267.0,50.4419,50.4846,50.4333,50.4504,226267.0
2017-10-31 10:50:00,59.02,59.04,58.98,59.04,64776.0,50.4419,50.459,50.4077,50.459,64776.0
2017-10-31 11:00:00,59.03,59.07,59.0,59.05,451050.0,50.4504,50.4846,50.4248,50.4675,451050.0
2017-10-31 11:10:00,59.05,59.12,59.04,59.12,45677.0,50.4675,50.5273,50.459,50.5273,45677.0
2017-10-31 11:20:00,59.12,59.15,59.1,59.11,80174.0,50.5273,50.553,50.5102,50.5188,80174.0
2017-10-31 11:30:00,59.1,59.1,59.05,59.05,44149.0,50.5102,50.5102,50.4675,50.4675,44149.0
2017-10-31 11:40:00,59.06,59.07,59.0,59.04,50842.0,50.4761,50.4846,50.4248,50.459,50842.0
2017-10-31 11:50:00,59.05,59.11,59.05,59.1,37582.0,50.4675,50.5188,50.4675,50.5102,37582.0
2017-10-31 12:00:00,59.1,59.12,59.06,59.07,52095.0,50.5102,50.5273,50.4761,50.4846,52095.0
2017-10-31 12:10:00,59.06,59.07,59.02,59.05,30245.0,50.4761,50.4846,50.4419,50.4675,30245.0
2017-10-31 12:20:00,59.05,59.06,59.03,59.05,34300.0,50.4675,50.4761,50.4504,50.4675,34300.0
2017-10-31 12:30:00,59.05,59.06,59.04,59.06,42405.0,50.4675,50.4761,50.459,50.4761,42405.0
2017-10-31 12:40:00,59.06,59.08,59.03,59.07,60435.0,50.4761,50.4932,50.4504,50.4846,60435.0
2017-10-31 12:50:00,59.07,59.1,59.06,59.07,18074.0,50.4846,50.5102,50.4761,50.4846,18074.0
2017-10-31 13:00:00,59.06,59.08,59.05,59.05,51607.0,50.4761,50.4932,50.4675,50.4675,51607.0
2017-10-31 13:10:00,59.05,59.05,58.99,58.99,84285.0,50.4675,50.4675,50.4162,50.4162,84285.0
2017-10-31 13:20:00,58.99,59.0,58.95,58.97,42006.0,50.4162,50.4248,50.382,50.3991,42006.0
2017-10-31 13:30:00,58.96,59.01,58.95,58.99,37802.0,50.3906,50.4333,50.382,50.4162,37802.0
2017-10-31 13:40:00,58.98,58.99,58.91,58.95,36706.0,50.4077,50.4162,50.3479,50.382,36706.0
2017-10-31 13:50:00,58.96,58.97,58.94,58.95,29953.0,50.3906,50.3991,50.3735,50.382,29953.0
2017-10-31 14:00:00,58.94,58.97,58.93,58.94,27275.0,50.3735,50.3991,50.365,50.3735,27275.0
2017-10-31 14:10:00,58.93,58.99,58.92,58.98,23363.0,50.365,50.4162,50.3564,50.4077,23363.0
2017-10-31 14:20:00,58.98,59.01,58.97,59.01,47732.0,50.4077,50.4333,50.3991,50.4333,47732.0
2017-10-31 14:30:00,59.0,59.0,58.94,58.96,39064.0,50.4248,50.4248,50.3735,50.3906,39064.0
2017-10-31 14:40:00,58.96,58.98,58.94,58.96,71162.0,50.3906,50.4077,50.3735,50.3906,71162.0
2017-10-31 14:50:00,58.96,59.01,58.96,59.01,50144.0,50.3906,50.4333,50.3906,50.4333,50144.0
2017-10-31 15:00:00,59.0,59.04,59.0,59.01,102759.0,50.4248,50.459,50.4248,50.4333,102759.0
2017-10-31 15:10:00,59.01,59.05,59.0,59.02,44686.0,50.4333,50.4675,50.4248,50.4419,44686.0
2017-10-31 15:20:00,59.02,59.04,59.01,59.02,90992.0,50.4419,50.459,50.4333,50.4419,90992.0
2017-10-31 15:30:00,59.02,59.02,58.99,59.01,122054.0,50.4419,50.4419,50.4162,50.4333,122054.0
2017-10-31 15:40:00,59.01,59.03,58.98,59.02,404750.0,50.4333,50.4504,50.4077,50.4419,404750.0
2017-10-31 15:50:00,59.02,59.02,58.97,58.98,377069.0,50.4419,50.4419,50.3991,50.4077,377069.0
2017-11-01 09:30:00,59.3,59.45,59.28,59.38,176104.0,50.6812,50.8094,50.6641,50.7496,176104.0
2017-11-01 09:40:00,59.38,59.43,59.34,59.38,187997.0,50.7496,50.7923,50.7154,50.7496,187997.0
2017-11-01 09:50:00,59.39,59.47,59.38,59.46,97064.0,50.7581,50.8265,50.7496,50.8179,97064.0
2017-11-01 10:00:00,59.46,59.48,59.38,59.44,103314.0,50.8179,50.835,50.7496,50.8008,103314.0
2017-11-01 10:10:00,59.44,59.44,59.33,59.35,75908.0,50.8008,50.8008,50.7068,50.7239,75908.0
2017-11-01 10:20:00,59.35,59.36,59.28,59.28,75744.0,50.7239,50.7325,50.6641,50.6641,75744.0
2017-11-01 10:30:00,59.27,59.3,59.21,59.26,67066.0,50.6555,50.6812,50.6043,50.647,67066.0
2017-11-01 10:40:00,59.26,59.34,59.25,59.32,43175.0,50.647,50.7154,50.6384,50.6983,43175.0
2017-11-01 10:50:00,59.33,59.37,59.32,59.33,80917.0,50.7068,50.741,50.6983,50.7068,80917.0
2017-11-01 11:00:00,59.33,59.34,59.28,59.32,120475.0,50.7068,50.7154,50.6641,50.6983,120475.0
2017-11-01 11:10:00,59.32,59.32,59.25,59.29,35509.0,50.6983,50.6983,50.6384,50.6726,35509.0
2017-11-01 11:20:00,59.28,59.28,59.24,59.25,46968.0,50.6641,50.6641,50.6299,50.6384,46968.0
2017-11-01 11:30:00,59.25,59.29,59.18,59.21,106173.0,50.6384,50.6726,50.5786,50.6043,106173.0
2017-11-01 11:40:00,59.21,59.25,59.19,59.25,32454.0,50.6043,50.6384,50.5872,50.6384,32454.0
2017-11-01 11:50:00,59.26,59.27,59.23,59.24,38767.0,50.647,50.6555,50.6214,50.6299,38767.0
2017-11-01 12:00:00,59.24,59.26,59.22,59.24,20879.0,50.6299,50.647,50.6128,50.6299,20879.0
2017-11-01 12:10:00,59.24,59.26,59.23,59.24,23279.0,50.6299,50.647,50.6214,50.6299,23279.0
2017-11-01 12:20:00,59.24,59.25,59.18,59.18,29297.0,50.6299,50.6384,50.5786,50.5786,29297.0
2017-11-01 12:30:00,59.18,59.19,59.17,59.19,38421.0,50.5786,50.5872,50.5701,50.5872,38421.0
2017-11-01 12:40:00,59.18,59.2,59.13,59.14,27482.0,50.5786,50.5957,50.5359,50.5444,27482.0
2017-11-01 12:50:00,59.14,59.15,59.12,59.13,19990.0,50.5444,50.553,50.5273,50.5359,19990.0
2017-11-01 13:00:00,59.13,59.14,59.07,59.07,19915.0,50.5359,50.5444,50.4846,50.4846,19915.0
2017-11-01 13:10:00,59.07,59.17,59.07,59.15,587552.0,50.4846,50.5701,50.4846,50.553,587552.0
2017-11-01 13:20:00,59.15,59.18,59.13,59.16,60850.0,50.553,50.5786,50.5359,50.5615,60850.0
2017-11-01 13:30:00,59.17,59.19,59.14,59.15,21958.0,50.5701,50.5872,50.5444,50.553,21958.0
2017-11-01 13:40:00,59.16,59.17,59.12,59.13,21397.0,50.5615,50.5701,50.5273,50.5359,21397.0
2017-11-01 13:50:00,59.12,59.13,59.07,59.12,37743.0,50.5273,50.5359,50.4846,50.5273,37743.0
2017-11-01 14:00:00,59.12,59.23,59.12,59.14,399925.0,50.5273,50.6214,50.5273,50.5444,399925.0
2017-11-01 14:10:00,59.15,59.22,59.14,59.21,96391.0,50.553,50.6128,50.5444,50.6043,96391.0
2017-11-01 14:20:00,59.2,59.21,59.15,59.15,69602.0,50.5957,50.6043,50.553,50.553,69602.0
2017-11-01 14:30:00,59.16,59.3,59.15,59.28,48135.0,50.5615,50.6812,50.553,50.6641,48135.0
2017-11-01 14:40:00,59.28,59.3,59.27,59.28,50011.0,50.6641,50.6812,50.6555,50.6641,50011.0
2017-11-01 14:50:00,59.28,59.3,59.26,59.26,74818.0,50.6641,50.6812,50.647,50.647,74818.0
2017-11-01 15:00:00,59.27,59.27,59.22,59.25,78644.0,50.6555,50.6555,50.6128,50.6384,78644.0
2017-11-01 15:10:00,59.25,59.25,59.2,59.21,176076.0,50.6384,50.6384,50.5957,50.6043,176076.0
2017-11-01 15:20:00,59.21,59.27,59.19,59.25,92950.0,50.6043,50.6555,50.5872,50.6384,92950.0
2017-11-01 15:30:00,59.26,59.31,59.25,59.29,106713.0,50.647,50.6897,50.6384,50.6726,106713.0
2017-11-01 15:40:00,59.3,59.33,59.26,59.29,327464.0,50.6812,50.7068,50.647,50.6726,327464.0
2017-11-01 15:50:00,59.29,59.33,59.23,59.31,1204561.0,50.6726,50.7068,50.6214,50.6897,1204561.0
2017-11-02 09:30:00,59.37,59.37,59.03,59.23,1391710.0,50.741,50.741,50.4504,50.6214,1391710.0
2017-11-02 09:40:00,59.23,59.35,59.22,59.26,646457.0,50.6214,50.7239,50.6128,50.647,646457.0
2017-11-02 09:50:00,59.26,59.26,59.15,59.16,119606.0,50.647,50.647,50.553,50.5615,119606.0
2017-11-02 10:00:00,59.15,59.2,59.03,59.03,266551.0,50.553,50.5957,50.4504,50.4504,266551.0
2017-11-02 10:10:00,59.03,59.14,58.93,59.08,435732.0,50.4504,50.5444,50.365,50.4932,435732.0
2017-11-02 10:20:00,59.07,59.07,58.86,58.93,334018.0,50.4846,50.4846,50.3051,50.365,334018.0
2017-11-02 10:30:00,58.93,59.09,58.93,59.07,122555.0,50.365,50.5017,50.365,50.4846,122555.0
2017-11-02 10:40:00,59.07,59.13,59.0,59.0,186494.0,50.4846,50.5359,50.4248,50.4248,186494.0
2017-11-02 10:50:00,59.0,59.0,58.76,58.78,165486.0,50.4248,50.4248,50.2197,50.2368,165486.0
2017-11-02 11:00:00,58.79,58.9,58.78,58.88,69891.0,50.2453,50.3393,50.2368,50.3222,69891.0
2017-11-02 11:10:00,58.87,58.88,58.77,58.83,236867.0,50.3137,50.3222,50.2282,50.2795,236867.0
2017-11-02 11:20:00,58.84,58.88,58.78,58.79,146957.0,50.288,50.3222,50.2368,50.2453,146957.0
2017-11-02 11:30:00,58.78,58.81,58.73,58.8,125999.0,50.2368,50.2624,50.194,50.2539,125999.0
2017-11-02 11:40:00,58.8,58.83,58.79,58.81,248268.0,50.2539,50.2795,50.2453,50.2624,248268.0
2017-11-02 11:50:00,58.81,58.84,58.77,58.81,56082.0,50.2624,50.288,50.2282,50.2624,56082.0
2017-11-02 12:00:00,58.81,58.85,58.8,58.82,81051.0,50.2624,50.2966,50.2539,50.2709,81051.0
2017-11-02 12:10:00,58.82,58.85,58.77,58.85,80278.0,50.2709,50.2966,50.2282,50.2966,80278.0
2017-11-02 12:20:00,58.84,58.9,58.81,58.89,112327.0,50.288,50.3393,50.2624,50.3308,112327.0
2017-11-02 12:30:00,58.9,58.9,58.85,58.87,59351.0,50.3393,50.3393,50.2966,50.3137,59351.0
2017-11-02 12:40:00,58.88,58.88,58.82,58.84,25195.0,50.3222,50.3222,50.2709,50.288,25195.0
2017-11-02 12:50:00,58.85,58.86,58.82,58.84,43600.0,50.2966,50.3051,50.2709,50.288,43600.0
2017-11-02 13:00:00,58.84,58.87,58.82,58.83,116482.0,50.288,50.3137,50.2709,50.2795,116482.0
2017-11-02 13:10:00,58.82,58.87,58.82,58.86,94794.0,50.2709,50.3137,50.2709,50.3051,94794.0
2017-11-02 13:20:00,58.87,58.89,58.84,58.84,161899.0,50.3137,50.3308,50.288,50.288,161899.0
2017-11-02 13:30:00,58.84,58.86,58.81,58.81,91814.0,50.288,50.3051,50.2624,50.2624,91814.0
2017-11-02 13:40:00,58.81,58.85,58.8,58.84,209618.0,50.2624,50.2966,50.2539,50.288,209618.0
2017-11-02 13:50:00,58.83,58.86,58.83,58.86,147370.0,50.2795,50.3051,50.2795,50.3051,147370.0
2017-11-02 14:00:00,58.86,58.86,58.83,58.85,36624.0,50.3051,50.3051,50.2795,50.2966,36624.0
2017-11-02 14:10:00,58.85,58.86,58.81,58.81,41019.0,50.2966,50.3051,50.2624,50.2624,41019.0
2017-11-02 14:20:00,58.82,58.86,58.81,58.84,49708.0,50.2709,50.3051,50.2624,50.288,49708.0
2017-11-02 14:30:00,58.85,58.88,58.82,58.88,45890.0,50.2966,50.3222,50.2709,50.3222,45890.0
2017-11-02 14:40:00,58.88,58.88,58.8,58.8,44303.0,50.3222,50.3222,50.2539,50.2539,44303.0
2017-11-02 14:50:00,58.81,58.83,58.78,58.79,70414.0,50.2624,50.2795,50.2368,50.2453,70414.0
2017-11-02 15:00:00,58.78,58.82,58.78,58.79,146474.0,50.2368,50.2709,50.2368,50.2453,146474.0
2017-11-02 15:10:00,58.79,58.83,58.78,58.82,64910.0,50.2453,50.2795,50.2368,50.2709,64910.0
2017-11-02 15:20:00,58.82,58.87,58.81,58.86,83283.0,50.2709,50.3137,50.2624,50.3051,83283.0
2017-11-02 15:30:00,58.86,58.92,58.86,58.9,546066.0,50.3051,50.3564,50.3051,50.3393,546066.0
2017-11-02 15:40:00,58.9,58.93,58.89,58.9,233229.0,50.3393,50.365,50.3308,50.3393,233229.0
2017-11-02 15:50:00,58.9,58.92,58.84,58.87,544439.0,50.3393,50.3564,50.288,50.3137,544439.0
2017-11-03 09:30:00,58.9,58.91,58.62,58.72,163361.0,50.3393,50.3479,50.1,50.1855,163361.0
2017-11-03 09:40:00,58.72,58.74,58.59,58.63,375217.0,50.1855,50.2026,50.0744,50.1086,375217.0
2017-11-03 09:50:00,58.63,58.73,58.63,58.72,275599.0,50.1086,50.194,50.1086,50.1855,275599.0
2017-11-03 10:00:00,58.7,58.77,58.67,58.72,119929.0,50.1684,50.2282,50.1427,50.1855,119929.0
2017-11-03 10:10:00,58.72,58.75,58.67,58.74,182131.0,50.1855,50.2111,50.1427,50.2026,182131.0
2017-11-03 10:20:00,58.74,58.74,58.66,58.66,56259.0,50.2026,50.2026,50.1342,50.1342,56259.0
2017-11-03 10:30:00,58.66,58.69,58.63,58.64,32723.0,50.1342,50.1598,50.1086,50.1171,32723.0
2017-11-03 10:40:00,58.63,58.64,58.56,58.57,34453.0,50.1086,50.1171,50.0487,50.0573,34453.0
2017-11-03 10:50:00,58.56,58.62,58.55,58.61,57416.0,50.0487,50.1,50.0402,50.0915,57416.0
2017-11-03 11:00:00,58.62,58.67,58.6,58.65,49602.0,50.1,50.1427,50.0829,50.1257,49602.0
2017-11-03 11:10:00,58.66,58.76,58.66,58.75,56292.0,50.1342,50.2197,50.1342,50.2111,56292.0
2017-11-03 11:20:00,58.74,58.76,58.74,58.75,38717.0,50.2026,50.2197,50.2026,50.2111,38717.0
2017-11-03 11:30:00,58.74,58.76,58.72,58.75,77737.0,50.2026,50.2197,50.1855,50.2111,77737.0
2017-11-03 11:40:00,58.75,58.77,58.73,58.74,23508.0,50.2111,50.2282,50.194,50.2026,23508.0
2017-11-03 11:50:00,58.73,58.79,58.73,58.79,50408.0,50.194,50.2453,50.194,50.2453,50408.0
2017-11-03 12:00:00,58.79,58.8,58.77,58.78,27225.0,50.2453,50.2539,50.2282,50.2368,27225.0
2017-11-03 12:10:00,58.79,58.81,58.77,58.8,32931.0,50.2453,50.2624,50.2282,50.2539,32931.0
2017-11-03 12:20:00,58.8,58.82,58.77,58.82,46287.0,50.2539,50.2709,50.2282,50.2709,46287.0
2017-11-03 12:30:00,58.82,58.85,58.8,58.8,48109.0,50.2709,50.2966,50.2539,50.2539,48109.0
2017-11-03 12:40:00,58.8,58.82,58.78,58.8,40061.0,50.2539,50.2709,50.2368,50.2539,40061.0
2017-11-03 12:50:00,58.8,58.82,58.79,58.82,52400.0,50.2539,50.2709,50.2453,50.2709,52400.0
2017-11-03 13:00:00,58.82,58.85,58.82,58.83,36212.0,50.2709,50.2966,50.2709,50.2795,36212.0
2017-11-03 13:10:00,58.83,58.83,58.77,58.79,31927.0,50.2795,50.2795,50.2282,50.2453,31927.0
2017-11-03 13:20:00,58.79,58.8,58.76,58.78,20829.0,50.2453,50.2539,50.2197,50.2368,20829.0
2017-11-03 13:30:00,58.78,58.78,58.75,58.75,23025.0,50.2368,50.2368,50.2111,50.2111,23025.0
2017-11-03 13:40:00,58.75,58.76,58.72,58.74,28436.0,50.2111,50.2197,50.1855,50.2026,28436.0
2017-11-03 13:50:00,58.75,58.77,58.74,58.77,29291.0,50.2111,50.2282,50.2026,50.2282,29291.0
2017-11-03 14:00:00,58.77,58.78,58.75,58.78,24619.0,50.2282,50.2368,50.2111,50.2368,24619.0
2017-11-03 14:10:00,58.78,58.79,58.75,58.79,30683.0,50.2368,50.2453,50.2111,50.2453,30683.0
2017-11-03 14:20:00,58.8,58.82,58.77,58.78,23499.0,50.2539,50.2709,50.2282,50.2368,23499.0
2017-11-03 14:30:00,58.78,58.79,58.71,58.72,88603.0,50.2368,50.2453,50.1769,50.1855,88603.0
2017-11-03 14:40:00,58.72,58.77,58.71,58.75,52122.0,50.1855,50.2282,50.1769,50.2111,52122.0
2017-11-03 14:50:00,58.75,58.77,58.75,58.76,53218.0,50.2111,50.2282,50.2111,50.2197,53218.0
2017-11-03 15:00:00,58.77,58.78,58.75,58.78,46566.0,50.2282,50.2368,50.2111,50.2368,46566.0
2017-11-03 15:10:00,58.77,58.77,58.72,58.74,63665.0,50.2282,50.2282,50.1855,50.2026,63665.0
2017-11-03 15:20:00,58.74,58.81,58.74,58.8,87880.0,50.2026,50.2624,50.2026,50.2539,87880.0
2017-11-03 15:30:00,58.81,58.83,58.78,58.82,112505.0,50.2624,50.2795,50.2368,50.2709,112505.0
2017-11-03 15:40:00,58.81,58.83,58.81,58.82,203108.0,50.2624,50.2795,50.2624,50.2709,203108.0
2017-11-03 15:50:00,58.83,58.84,58.75,58.81,513443.0,50.2795,50.288,50.2111,50.2624,513443.0
2017-11-06 09:30:00,58.87,58.98,58.75,58.95,359981.0,50.3137,50.4077,50.2111,50.382,359981.0
2017-11-06 09:40:00,58.95,59.0,58.86,58.89,89332.0,50.382,50.4248,50.3051,50.3308,89332.0
2017-11-06 09:50:00,58.89,58.9,58.84,58.87,63959.0,50.3308,50.3393,50.288,50.3137,63959.0
2017-11-06 10:00:00,58.87,58.93,58.83,58.92,96240.0,50.3137,50.365,50.2795,50.3564,96240.0
2017-11-06 10:10:00,58.93,58.93,58.85,58.86,42335.0,50.365,50.365,50.2966,50.3051,42335.0
2017-11-06 10:20:00,58.85,58.86,58.81,58.84,120400.0,50.2966,50.3051,50.2624,50.288,120400.0
2017-11-06 10:30:00,58.84,58.9,58.83,58.9,38128.0,50.288,50.3393,50.2795,50.3393,38128.0
2017-11-06 10:40:00,58.91,58.91,58.84,58.84,35428.0,50.3479,50.3479,50.288,50.288,35428.0
2017-11-06 10:50:00,58.84,58.86,58.77,58.77,34242.0,50.288,50.3051,50.2282,50.2282,34242.0
2017-11-06 11:00:00,58.78,58.78,58.73,58.73,57058.0,50.2368,50.2368,50.194,50.194,57058.0
2017-11-06 11:10:00,58.73,58.74,58.69,58.7,48005.0,50.194,50.2026,50.1598,50.1684,48005.0
2017-11-06 11:20:00,58.71,58.77,58.7,58.71,36025.0,50.1769,50.2282,50.1684,50.1769,36025.0
2017-11-06 11:30:00,58.71,58.76,58.69,58.73,37175.0,50.1769,50.2197,50.1598,50.194,37175.0
2017-11-06 11:40:00,58.73,58.75,58.69,58.72,47666.0,50.194,50.2111,50.1598,50.1855,47666.0
2017-11-06 11:50:00,58.71,58.74,58.7,58.73,48454.0,50.1769,50.2026,50.1684,50.194,48454.0
2017-11-06 12:00:00,58.73,58.74,58.7,58.72,40746.0,50.194,50.2026,50.1684,50.1855,40746.0
2017-11-06 12:10:00,58.71,58.72,58.69,58.7,46416.0,50.1769,50.1855,50.1598,50.1684,46416.0
2017-11-06 12:20:00,58.7,58.71,58.66,58.68,61174.0,50.1684,50.1769,50.1342,50.1513,61174.0
2017-11-06 12:30:00,58.68,58.7,58.66,58.68,42114.0,50.1513,50.1684,50.1342,50.1513,42114.0
2017-11-06 12:40:00,58.68,58.71,58.67,58.71,55937.0,50.1513,50.1769,50.1427,50.1769,55937.0
2017-11-06 12:50:00,58.7,58.71,58.64,58.65,69128.0,50.1684,50.1769,50.1171,50.1257,69128.0
2017-11-06 13:00:00,58.65,58.66,58.63,58.65,31158.0,50.1257,50.1342,50.1086,50.1257,31158.0
2017-11-06 13:10:00,58.65,58.68,58.64,58.65,57123.0,50.1257,50.1513,50.1171,50.1257,57123.0
2017-11-06 13:20:00,58.65,58.65,58.63,58.64,37229.0,50.1257,50.1257,50.1086,50.1171,37229.0
2017-11-06 13:30:00,58.64,58.65,58.61,58.62,44641.0,50.1171,50.1257,50.0915,50.1,44641.0
2017-11-06 13:40:00,58.61,58.63,58.59,58.62,99810.0,50.0915,50.1086,50.0744,50.1,99810.0
2017-11-06 13:50:00,58.63,58.64,58.61,58.62,49159.0,50.1086,50.1171,50.0915,50.1,49159.0
2017-11-06 14:00:00,58.62,58.66,58.6,58.61,48964.0,50.1,50.1342,50.0829,50.0915,48964.0
2017-11-06 14:10:00,58.62,58.64,58.58,58.58,76493.0,50.1,50.1171,50.0658,50.0658,76493.0
2017-11-06 14:20:00,58.59,58.61,58.57,58.61,56300.0,50.0744,50.0915,50.0573,50.0915,56300.0
2017-11-06 14:30:00,58.61,58.66,58.59,58.66,59223.0,50.0915,50.1342,50.0744,50.1342,59223.0
2017-11-06 14:40:00,58.66,58.67,58.64,58.65,81936.0,50.1342,50.1427,50.1171,50.1257,81936.0
2017-11-06 14:50:00,58.65,58.68,58.63,58.65,30357.0,50.1257,50.1513,50.1086,50.1257,30357.0
2017-11-06 15:00:00,58.65,58.65,58.62,58.64,60144.0,50.1257,50.1257,50.1,50.1171,60144.0
2017-11-06 15:10:00,58.64,58.64,58.6,58.61,63790.0,50.1171,50.1171,50.0829,50.0915,63790.0
2017-11-06 15:20:00,58.6,58.61,58.56,58.57,142197.0,50.0829,50.0915,50.0487,50.0573,142197.0
2017-11-06 15:30:00,58.57,58.58,58.55,58.57,124013.0,50.0573,50.0658,50.0402,50.0573,124013.0
2017-11-06 15:40:00,58.57,58.58,58.52,58.58,300083.0,50.0573,50.0658,50.0145,50.0658,300083.0
2017-11-06 15:50:00,58.58,58.58,58.54,58.56,517702.0,50.0658,50.0658,50.0316,50.0487,517702.0
2017-11-07 09:30:00,58.67,58.7,58.62,58.67,171123.0,50.1427,50.1684,50.1,50.1427,171123.0
2017-11-07 09:40:00,58.68,58.76,58.66,58.73,325436.0,50.1513,50.2197,50.1342,50.194,325436.0
2017-11-07 09:50:00,58.74,58.75,58.64,58.64,167227.0,50.2026,50.2111,50.1171,50.1171,167227.0
2017-11-07 10:00:00,58.65,58.69,58.63,58.66,126753.0,50.1257,50.1598,50.1086,50.1342,126753.0
2017-11-07 10:10:00,58.66,58.67,58.56,58.61,173593.0,50.1342,50.1427,50.0487,50.0915,173593.0
2017-11-07 10:20:00,58.62,58.66,58.6,58.65,55122.0,50.1,50.1342,50.0829,50.1257,55122.0
2017-11-07 10:30:00,58.65,58.65,58.55,58.57,146371.0,50.1257,50.1257,50.0402,50.0573,146371.0
2017-11-07 10:40:00,58.57,58.61,58.57,58.6,42781.0,50.0573,50.0915,50.0573,50.0829,42781.0
2017-11-07 10:50:00,58.6,58.62,58.58,58.62,102096.0,50.0829,50.1,50.0658,50.1,102096.0
2017-11-07 11:00:00,58.61,58.66,58.59,58.65,45094.0,50.0915,50.1342,50.0744,50.1257,45094.0
2017-11-07 11:10:00,58.65,58.68,58.61,58.61,57508.0,50.1257,50.1513,50.0915,50.0915,57508.0
2017-11-07 11:20:00,58.61,58.62,58.54,58.56,108421.0,50.0915,50.1,50.0316,50.0487,108421.0
2017-11-07 11:30:00,58.56,58.58,58.53,58.54,93929.0,50.0487,50.0658,50.0231,50.0316,93929.0
2017-11-07 11:40:00,58.54,58.57,58.53,58.56,116600.0,50.0316,50.0573,50.0231,50.0487,116600.0
2017-11-07 11:50:00,58.57,58.58,58.46,58.48,178344.0,50.0573,50.0658,49.9633,49.9804,178344.0
2017-11-07 12:00:00,58.48,58.56,58.47,58.55,65821.0,49.9804,50.0487,49.9718,50.0402,65821.0
2017-11-07 12:10:00,58.55,58.55,58.49,58.53,58438.0,50.0402,50.0402,49.9889,50.0231,58438.0
2017-11-07 12:20:00,58.53,58.54,58.49,58.53,27888.0,50.0231,50.0316,49.9889,50.0231,27888.0
2017-11-07 12:30:00,58.52,58.54,58.5,58.54,35523.0,50.0145,50.0316,49.9975,50.0316,35523.0
2017-11-07 12:40:00,58.55,58.55,58.5,58.52,28076.0,50.0402,50.0402,49.9975,50.0145,28076.0
2017-11-07 12:50:00,58.53,58.54,58.51,58.54,42454.0,50.0231,50.0316,50.006,50.0316,42454.0
2017-11-07 13:00:00,58.53,58.55,58.52,58.54,53491.0,50.0231,50.0402,50.0145,50.0316,53491.0
2017-11-07 13:10:00,58.54,58.55,58.52,58.55,116192.0,50.0316,50.0402,50.0145,50.0402,116192.0
2017-11-07 13:20:00,58.56,58.59,58.54,58.59,37063.0,50.0487,50.0744,50.0316,50.0744,37063.0
2017-11-07 13:30:00,58.59,58.59,58.56,58.57,27070.0,50.0744,50.0744,50.0487,50.0573,27070.0
2017-11-07 13:40:00,58.57,58.59,58.56,58.57,17239.0,50.0573,50.0744,50.0487,50.0573,17239.0
2017-11-07 13:50:00,58.56,58.59,58.54,58.58,24955.0,50.0487,50.0744,50.0316,50.0658,24955.0
2017-11-07 14:00:00,58.58,58.6,58.56,58.58,54316.0,50.0658,50.0829,50.0487,50.0658,54316.0
2017-11-07 14:10:00,58.58,58.58,58.54,58.57,19174.0,50.0658,50.0658,50.0316,50.0573,19174.0
2017-11-07 14:20:00,58.57,58.59,58.56,58.58,23032.0,50.0573,50.0744,50.0487,50.0658,23032.0
2017-11-07 14:30:00,58.57,58.62,58.57,58.61,46820.0,50.0573,50.1,50.0573,50.0915,46820.0
2017-11-07 14:40:00,58.61,58.61,58.55,58.56,40550.0,50.0915,50.0915,50.0402,50.0487,40550.0
2017-11-07 14:50:00,58.56,58.59,58.56,58.57,37932.0,50.0487,50.0744,50.0487,50.0573,37932.0
2017-11-07 15:00:00,58.58,58.58,58.55,58.57,58323.0,50.0658,50.0658,50.0402,50.0573,58323.0
2017-11-07 15:10:00,58.58,58.59,58.55,58.59,44457.0,50.0658,50.0744,50.0402,50.0744,44457.0
2017-11-07 15:20:00,58.59,58.6,58.56,58.59,76972.0,50.0744,50.0829,50.0487,50.0744,76972.0
2017-11-07 15:30:00,58.59,58.62,58.57,58.62,95845.0,50.0744,50.1,50.0573,50.1,95845.0
2017-11-07 15:40:00,58.62,58.63,58.58,58.62,146874.0,50.1,50.1086,50.0658,50.1,146874.0
2017-11-07 15:50:00,58.62,58.65,58.61,58.65,338915.0,50.1,50.1257,50.0915,50.1257,338915.0
2017-11-08 09:30:00,58.73,58.81,58.55,58.58,281910.0,50.194,50.2624,50.0402,50.0658,281910.0
2017-11-08 09:40:00,58.57,58.64,58.54,58.57,104809.0,50.0573,50.1171,50.0316,50.0573,104809.0
2017-11-08 09:50:00,58.56,58.65,58.56,58.64,107846.0,50.0487,50.1257,50.0487,50.1171,107846.0
2017-11-08 10:00:00,58.65,58.69,58.64,58.67,68006.0,50.1257,50.1598,50.1171,50.1427,68006.0
2017-11-08 10:10:00,58.67,58.69,58.63,58.64,14953.0,50.1427,50.1598,50.1086,50.1171,14953.0
2017-11-08 10:20:00,58.64,58.67,58.6,58.65,16021.0,50.1171,50.1427,50.0829,50.1257,16021.0
2017-11-08 10:30:00,58.65,58.65,58.58,58.6,25919.0,50.1257,50.1257,50.0658,50.0829,25919.0
2017-11-08 10:40:00,58.59,58.61,58.57,58.6,20061.0,50.0744,50.0915,50.0573,50.0829,20061.0
2017-11-08 10:50:00,58.59,58.65,58.58,58.62,28652.0,50.0744,50.1257,50.0658,50.1,28652.0
2017-11-08 11:00:00,58.61,58.63,58.59,58.62,100992.0,50.0915,50.1086,50.0744,50.1,100992.0
2017-11-08 11:10:00,58.62,58.62,58.57,58.58,35438.0,50.1,50.1,50.0573,50.0658,35438.0
2017-11-08 11:20:00,58.58,58.62,58.57,58.59,31646.0,50.0658,50.1,50.0573,50.0744,31646.0
2017-11-08 11:30:00,58.6,58.6,58.55,58.56,46969.0,50.0829,50.0829,50.0402,50.0487,46969.0
2017-11-08 11:40:00,58.56,58.59,58.54,58.57,36038.0,50.0487,50.0744,50.0316,50.0573,36038.0
2017-11-08 11:50:00,58.57,58.58,58.56,58.58,31344.0,50.0573,50.0658,50.0487,50.0658,31344.0
2017-11-08 12:00:00,58.58,58.61,58.57,58.6,83908.0,50.0658,50.0915,50.0573,50.0829,83908.0
2017-11-08 12:10:00,58.6,58.61,58.58,58.6,29963.0,50.0829,50.0915,50.0658,50.0829,29963.0
2017-11-08 12:20:00,58.6,58.65,58.6,58.64,25832.0,50.0829,50.1257,50.0829,50.1171,25832.0
2017-11-08 12:30:00,58.64,58.65,58.6,58.62,29788.0,50.1171,50.1257,50.0829,50.1,29788.0
2017-11-08 12:40:00,58.62,58.64,58.61,58.63,32633.0,50.1,50.1171,50.0915,50.1086,32633.0
2017-11-08 12:50:00,58.63,58.65,58.61,58.63,29693.0,50.1086,50.1257,50.0915,50.1086,29693.0
2017-11-08 13:00:00,58.63,58.71,58.63,58.71,51973.0,50.1086,50.1769,50.1086,50.1769,51973.0
2017-11-08 13:10:00,58.71,58.73,58.69,58.7,28352.0,50.1769,50.194,50.1598,50.1684,28352.0
2017-11-08 13:20:00,58.7,58.73,58.69,58.73,20284.0,50.1684,50.194,50.1598,50.194,20284.0
2017-11-08 13:30:00,58.73,58.73,58.69,58.7,34472.0,50.194,50.194,50.1598,50.1684,34472.0
2017-11-08 13:40:00,58.7,58.71,58.69,58.69,105123.0,50.1684,50.1769,50.1598,50.1598,105123.0
2017-11-08 13:50:00,58.69,58.7,58.66,58.66,68373.0,50.1598,50.1684,50.1342,50.1342,68373.0
2017-11-08 14:00:00,58.67,58.72,58.67,58.71,21347.0,50.1427,50.1855,50.1427,50.1769,21347.0
2017-11-08 14:10:00,58.7,58.73,58.7,58.73,28019.0,50.1684,50.194,50.1684,50.194,28019.0
2017-11-08 14:20:00,58.73,58.76,58.73,58.74,38064.0,50.194,50.2197,50.194,50.2026,38064.0
2017-11-08 14:30:00,58.75,58.75,58.71,58.73,20306.0,50.2111,50.2111,50.1769,50.194,20306.0
2017-11-08 14:40:00,58.72,58.75,58.72,58.74,17748.0,50.1855,50.2111,50.1855,50.2026,17748.0
2017-11-08 14:50:00,58.74,58.74,58.69,58.73,48225.0,50.2026,50.2026,50.1598,50.194,48225.0
2017-11-08 15:00:00,58.73,58.73,58.7,58.72,58411.0,50.194,50.194,50.1684,50.1855,58411.0
2017-11-08 15:10:00,58.72,58.75,58.71,58.75,35692.0,50.1855,50.2111,50.1769,50.2111,35692.0
2017-11-08 15:20:00,58.74,58.75,58.72,58.73,62093.0,50.2026,50.2111,50.1855,50.194,62093.0
2017-11-08 15:30:00,58.73,58.74,58.71,58.73,52213.0,50.194,50.2026,50.1769,50.194,52213.0
2017-11-08 15:40:00,58.73,58.73,58.66,58.7,121022.0,50.194,50.194,50.1342,50.1684,121022.0
2017-11-08 15:50:00,58.7,58.7,58.66,58.69,313807.0,50.1684,50.1684,50.1342,50.1598,313807.0
2017-11-09 09:30:00,58.4,58.4,58.13,58.27,322509.0,49.912,49.912,49.6812,49.8009,322509.0
2017-11-09 09:40:00,58.27,58.27,58.18,58.18,256568.0,49.8009,49.8009,49.724,49.724,256568.0
2017-11-09 09:50:00,58.18,58.25,58.15,58.25,131002.0,49.724,49.7838,49.6983,49.7838,131002.0
2017-11-09 10:00:00,58.26,58.37,58.25,58.37,91666.0,49.7923,49.8863,49.7838,49.8863,91666.0
2017-11-09 10:10:00,58.37,58.42,58.34,58.41,46889.0,49.8863,49.9291,49.8607,49.9205,46889.0
2017-11-09 10:20:00,58.41,58.42,58.37,58.39,37918.0,49.9205,49.9291,49.8863,49.9034,37918.0
2017-11-09 10:30:00,58.4,58.45,58.37,58.41,32394.0,49.912,49.9547,49.8863,49.9205,32394.0
2017-11-09 10:40:00,58.41,58.45,58.39,58.44,32138.0,49.9205,49.9547,49.9034,49.9462,32138.0
2017-11-09 10:50:00,58.44,58.49,58.43,58.49,47305.0,49.9462,49.9889,49.9376,49.9889,47305.0
2017-11-09 11:00:00,58.5,58.5,58.4,58.41,92030.0,49.9975,49.9975,49.912,49.9205,92030.0
2017-11-09 11:10:00,58.4,58.41,58.38,58.4,32480.0,49.912,49.9205,49.8949,49.912,32480.0
2017-11-09 11:20:00,58.4,58.4,58.34,58.38,28909.0,49.912,49.912,49.8607,49.8949,28909.0
2017-11-09 11:30:00,58.38,58.4,58.34,58.35,51835.0,49.8949,49.912,49.8607,49.8693,51835.0
2017-11-09 11:40:00,58.35,58.37,58.27,58.31,171602.0,49.8693,49.8863,49.8009,49.8351,171602.0
2017-11-09 11:50:00,58.3,58.32,58.2,58.26,170744.0,49.8265,49.8436,49.7411,49.7923,170744.0
2017-11-09 12:00:00,58.26,58.27,58.18,58.21,52070.0,49.7923,49.8009,49.724,49.7496,52070.0
2017-11-09 12:10:00,58.21,58.22,58.09,58.11,61142.0,49.7496,49.7581,49.647,49.6641,61142.0
2017-11-09 12:20:00,58.12,58.12,58.04,58.06,72418.0,49.6727,49.6727,49.6043,49.6214,72418.0
2017-11-09 12:30:00,58.05,58.12,58.02,58.12,59086.0,49.6129,49.6727,49.5872,49.6727,59086.0
2017-11-09 12:40:00,58.12,58.12,58.05,58.11,69091.0,49.6727,49.6727,49.6129,49.6641,69091.0
2017-11-09 12:50:00,58.11,58.13,58.08,58.13,41589.0,49.6641,49.6812,49.6385,49.6812,41589.0
2017-11-09 13:00:00,58.12,58.13,58.06,58.09,23113.0,49.6727,49.6812,49.6214,49.647,23113.0
2017-11-09 13:10:00,58.09,58.13,58.07,58.12,37285.0,49.647,49.6812,49.63,49.6727,37285.0
2017-11-09 13:20:00,58.12,58.16,58.11,58.14,39029.0,49.6727,49.7069,49.6641,49.6898,39029.0
2017-11-09 13:30:00,58.15,58.18,58.12,58.12,57934.0,49.6983,49.724,49.6727,49.6727,57934.0
2017-11-09 13:40:00,58.12,58.14,58.08,58.14,51793.0,49.6727,49.6898,49.6385,49.6898,51793.0
2017-11-09 13:50:00,58.14,58.14,58.1,58.11,97656.0,49.6898,49.6898,49.6556,49.6641,97656.0
2017-11-09 14:00:00,58.11,58.18,58.1,58.18,151548.0,49.6641,49.724,49.6556,49.724,151548.0
2017-11-09 14:10:00,58.17,58.18,58.15,58.17,101218.0,49.7154,49.724,49.6983,49.7154,101218.0
2017-11-09 14:20:00,58.17,58.17,58.13,58.15,89337.0,49.7154,49.7154,49.6812,49.6983,89337.0
2017-11-09 14:30:00,58.15,58.19,58.12,58.14,111302.0,49.6983,49.7325,49.6727,49.6898,111302.0
2017-11-09 14:40:00,58.14,58.14,58.11,58.13,88607.0,49.6898,49.6898,49.6641,49.6812,88607.0
2017-11-09 14:50:00,58.14,58.16,58.13,58.13,125616.0,49.6898,49.7069,49.6812,49.6812,125616.0
2017-11-09 15:00:00,58.13,58.14,58.09,58.14,119661.0,49.6812,49.6898,49.647,49.6898,119661.0
2017-11-09 15:10:00,58.14,58.15,58.11,58.15,163008.0,49.6898,49.6983,49.6641,49.6983,163008.0
2017-11-09 15:20:00,58.14,58.2,58.14,58.17,133393.0,49.6898,49.7411,49.6898,49.7154,133393.0
2017-11-09 15:30:00,58.17,58.23,58.17,58.22,182606.0,49.7154,49.7667,49.7154,49.7581,182606.0
2017-11-09 15:40:00,58.22,58.24,58.15,58.16,347131.0,49.7581,49.7752,49.6983,49.7069,347131.0
2017-11-09 15:50:00,58.17,58.23,58.16,58.2,502251.0,49.7154,49.7667,49.7069,49.7411,502251.0
2017-11-10 09:30:00,58.01,58.18,58.01,58.14,116634.0,49.5787,49.724,49.5787,49.6898,116634.0
2017-11-10 09:40:00,58.14,58.24,58.14,58.23,102536.0,49.6898,49.7752,49.6898,49.7667,102536.0
2017-11-10 09:50:00,58.23,58.24,58.16,58.19,136565.0,49.7667,49.7752,49.7069,49.7325,136565.0
2017-11-10 10:00:00,58.2,58.22,58.11,58.15,63400.0,49.7411,49.7581,49.6641,49.6983,63400.0
2017-11-10 10:10:00,58.15,58.27,58.15,58.25,47978.0,49.6983,49.8009,49.6983,49.7838,47978.0
2017-11-10 10:20:00,58.25,58.27,58.2,58.2,84600.0,49.7838,49.8009,49.7411,49.7411,84600.0
2017-11-10 10:30:00,58.19,58.2,58.08,58.12,111096.0,49.7325,49.7411,49.6385,49.6727,111096.0
2017-11-10 10:40:00,58.12,58.16,58.11,58.12,38638.0,49.6727,49.7069,49.6641,49.6727,38638.0
2017-11-10 10:50:00,58.12,58.18,58.11,58.17,54732.0,49.6727,49.724,49.6641,49.7154,54732.0
2017-11-10 11:00:00,58.18,58.19,58.14,58.15,71693.0,49.724,49.7325,49.6898,49.6983,71693.0
2017-11-10 11:10:00,58.15,58.15,58.1,58.11,60585.0,49.6983,49.6983,49.6556,49.6641,60585.0
2017-11-10 11:20:00,58.11,58.12,58.05,58.06,145848.0,49.6641,49.6727,49.6129,49.6214,145848.0
2017-11-10 11:30:00,58.06,58.1,58.06,58.09,21531.0,49.6214,49.6556,49.6214,49.647,21531.0
2017-11-10 11:40:00,58.09,58.12,58.09,58.09,19817.0,49.647,49.6727,49.647,49.647,19817.0
2017-11-10 11:50:00,58.09,58.11,58.08,58.1,18223.0,49.647,49.6641,49.6385,49.6556,18223.0
2017-11-10 12:00:00,58.1,58.11,58.05,58.05,43761.0,49.6556,49.6641,49.6129,49.6129,43761.0
2017-11-10 12:10:00,58.05,58.07,58.02,58.06,44119.0,49.6129,49.63,49.5872,49.6214,44119.0
2017-11-10 12:20:00,58.06,58.08,58.05,58.08,21800.0,49.6214,49.6385,49.6129,49.6385,21800.0
2017-11-10 12:30:00,58.09,58.09,58.05,58.06,20869.0,49.647,49.647,49.6129,49.6214,20869.0
2017-11-10 12:40:00,58.05,58.07,58.04,58.05,20548.0,49.6129,49.63,49.6043,49.6129,20548.0
2017-11-10 12:50:00,58.05,58.07,58.04,58.04,19541.0,49.6129,49.63,49.6043,49.6043,19541.0
2017-11-10 13:00:00,58.04,58.04,58.0,58.01,22518.0,49.6043,49.6043,49.5701,49.5787,22518.0
2017-11-10 13:10:00,58.0,58.03,57.98,58.01,30200.0,49.5701,49.5958,49.553,49.5787,30200.0
2017-11-10 13:20:00,58.01,58.05,58.0,58.05,19735.0,49.5787,49.6129,49.5701,49.6129,19735.0
2017-11-10 13:30:00,58.04,58.08,58.04,58.05,40141.0,49.6043,49.6385,49.6043,49.6129,40141.0
2017-11-10 13:40:00,58.05,58.06,58.02,58.05,38836.0,49.6129,49.6214,49.5872,49.6129,38836.0
2017-11-10 13:50:00,58.04,58.05,58.01,58.02,36621.0,49.6043,49.6129,49.5787,49.5872,36621.0
2017-11-10 14:00:00,58.01,58.05,58.01,58.04,27131.0,49.5787,49.6129,49.5787,49.6043,27131.0
2017-11-10 14:10:00,58.04,58.08,58.04,58.06,41090.0,49.6043,49.6385,49.6043,49.6214,41090.0
2017-11-10 14:20:00,58.07,58.07,58.05,58.06,39451.0,49.63,49.63,49.6129,49.6214,39451.0
2017-11-10 14:30:00,58.07,58.08,58.05,58.06,38885.0,49.63,49.6385,49.6129,49.6214,38885.0
2017-11-10 14:40:00,58.07,58.1,58.06,58.1,59893.0,49.63,49.6556,49.6214,49.6556,59893.0
2017-11-10 14:50:00,58.1,58.14,58.08,58.14,29843.0,49.6556,49.6898,49.6385,49.6898,29843.0
2017-11-10 15:00:00,58.13,58.15,58.11,58.12,82348.0,49.6812,49.6983,49.6641,49.6727,82348.0
2017-11-10 15:10:00,58.12,58.16,58.11,58.13,153393.0,49.6727,49.7069,49.6641,49.6812,153393.0
2017-11-10 15:20:00,58.12,58.16,58.12,58.16,78420.0,49.6727,49.7069,49.6727,49.7069,78420.0
2017-11-10 15:30:00,58.15,58.18,58.13,58.14,108782.0,49.6983,49.724,49.6812,49.6898,108782.0
2017-11-10 15:40:00,58.14,58.15,58.12,58.13,157013.0,49.6898,49.6983,49.6727,49.6812,157013.0
2017-11-10 15:50:00,58.14,58.15,58.09,58.12,281785.0,49.6898,49.6983,49.647,49.6727,281785.0
2017-11-13 09:30:00,57.89,57.94,57.7,57.93,153050.0,49.4761,49.5188,49.3137,49.5103,153050.0
2017-11-13 09:40:00,57.94,57.98,57.92,57.97,87815.0,49.5188,49.553,49.5018,49.5445,87815.0
2017-11-13 09:50:00,57.97,58.1,57.96,58.1,38199.0,49.5445,49.6556,49.5359,49.6556,38199.0
2017-11-13 10:00:00,58.1,58.2,58.1,58.19,151024.0,49.6556,49.7411,49.6556,49.7325,151024.0
2017-11-13 10:10:00,58.19,58.22,58.15,58.19,155899.0,49.7325,49.7581,49.6983,49.7325,155899.0
2017-11-13 10:20:00,58.19,58.22,58.17,58.22,71242.0,49.7325,49.7581,49.7154,49.7581,71242.0
2017-11-13 10:30:00,58.22,58.24,58.17,58.18,72823.0,49.7581,49.7752,49.7154,49.724,72823.0
2017-11-13 10:40:00,58.18,58.2,58.16,58.2,34485.0,49.724,49.7411,49.7069,49.7411,34485.0
2017-11-13 10:50:00,58.21,58.21,58.17,58.2,18082.0,49.7496,49.7496,49.7154,49.7411,18082.0
2017-11-13 11:00:00,58.2,58.2,58.17,58.18,70224.0,49.7411,49.7411,49.7154,49.724,70224.0
2017-11-13 11:10:00,58.18,58.22,58.17,58.22,52556.0,49.724,49.7581,49.7154,49.7581,52556.0
2017-11-13 11:20:00,58.22,58.23,58.2,58.21,26417.0,49.7581,49.7667,49.7411,49.7496,26417.0
2017-11-13 11:30:00,58.21,58.21,58.14,58.15,31992.0,49.7496,49.7496,49.6898,49.6983,31992.0
2017-11-13 11:40:00,58.15,58.19,58.13,58.19,19683.0,49.6983,49.7325,49.6812,49.7325,19683.0
2017-11-13 11:50:00,58.19,58.23,58.18,58.22,137276.0,49.7325,49.7667,49.724,49.7581,137276.0
2017-11-13 12:00:00,58.22,58.26,58.22,58.25,40606.0,49.7581,49.7923,49.7581,49.7838,40606.0
2017-11-13 12:10:00,58.26,58.28,58.25,58.27,71104.0,49.7923,49.8094,49.7838,49.8009,71104.0
2017-11-13 12:20:00,58.27,58.3,58.26,58.29,134972.0,49.8009,49.8265,49.7923,49.818,134972.0
2017-11-13 12:30:00,58.28,58.33,58.27,58.32,24915.0,49.8094,49.8522,49.8009,49.8436,24915.0
2017-11-13 12:40:00,58.32,58.32,58.28,58.3,14059.0,49.8436,49.8436,49.8094,49.8265,14059.0
2017-11-13 12:50:00,58.3,58.31,58.28,58.29,14035.0,49.8265,49.8351,49.8094,49.818,14035.0
2017-11-13 13:00:00,58.3,58.3,58.23,58.23,20592.0,49.8265,49.8265,49.7667,49.7667,20592.0
2017-11-13 13:10:00,58.24,58.29,58.24,58.29,44000.0,49.7752,49.818,49.7752,49.818,44000.0
2017-11-13 13:20:00,58.29,58.32,58.28,58.31,13797.0,49.818,49.8436,49.8094,49.8351,13797.0
2017-11-13 13:30:00,58.31,58.33,58.3,58.33,12585.0,49.8351,49.8522,49.8265,49.8522,12585.0
2017-11-13 13:40:00,58.33,58.35,58.31,58.32,17867.0,49.8522,49.8693,49.8351,49.8436,17867.0
2017-11-13 13:50:00,58.32,58.37,58.32,58.37,33910.0,49.8436,49.8863,49.8436,49.8863,33910.0
2017-11-13 14:00:00,58.37,58.39,58.36,58.38,21511.0,49.8863,49.9034,49.8778,49.8949,21511.0
2017-11-13 14:10:00,58.39,58.41,58.37,58.4,39014.0,49.9034,49.9205,49.8863,49.912,39014.0
2017-11-13 14:20:00,58.4,58.41,58.39,58.4,22943.0,49.912,49.9205,49.9034,49.912,22943.0
2017-11-13 14:30:00,58.4,58.4,58.36,58.37,25876.0,49.912,49.912,49.8778,49.8863,25876.0
2017-11-13 14:40:00,58.36,58.38,58.34,58.38,54586.0,49.8778,49.8949,49.8607,49.8949,54586.0
2017-11-13 14:50:00,58.38,58.39,58.36,58.37,31753.0,49.8949,49.9034,49.8778,49.8863,31753.0
2017-11-13 15:00:00,58.36,58.42,58.36,58.42,55196.0,49.8778,49.9291,49.8778,49.9291,55196.0
2017-11-13 15:10:00,58.42,58.43,58.41,58.43,30159.0,49.9291,49.9376,49.9205,49.9376,30159.0
2017-11-13 15:20:00,58.43,58.44,58.41,58.43,36676.0,49.9376,49.9462,49.9205,49.9376,36676.0
2017-11-13 15:30:00,58.43,58.49,58.42,58.45,99847.0,49.9376,49.9889,49.9291,49.9547,99847.0
2017-11-13 15:40:00,58.46,58.46,58.37,58.4,195685.0,49.9633,49.9633,49.8863,49.912,195685.0
2017-11-13 15:50:00,58.4,58.43,58.38,58.42,363883.0,49.912,49.9376,49.8949,49.9291,363883.0
2017-11-14 09:30:00,58.06,58.12,57.99,58.04,140143.0,49.6214,49.6727,49.5616,49.6043,140143.0
2017-11-14 09:40:00,58.05,58.08,57.97,57.97,100750.0,49.6129,49.6385,49.5445,49.5445,100750.0
2017-11-14 09:50:00,57.97,58.03,57.93,57.94,85342.0,49.5445,49.5958,49.5103,49.5188,85342.0
2017-11-14 10:00:00,57.95,57.95,57.85,57.89,127484.0,49.5274,49.5274,49.4419,49.4761,127484.0
2017-11-14 10:10:00,57.9,57.91,57.87,57.9,91085.0,49.4847,49.4932,49.459,49.4847,91085.0
2017-11-14 10:20:00,57.89,57.91,57.82,57.84,68454.0,49.4761,49.4932,49.4163,49.4334,68454.0
2017-11-14 10:30:00,57.85,57.92,57.77,57.92,72878.0,49.4419,49.5018,49.3736,49.5018,72878.0
2017-11-14 10:40:00,57.92,58.01,57.89,57.99,188298.0,49.5018,49.5787,49.4761,49.5616,188298.0
2017-11-14 10:50:00,58.0,58.04,57.98,57.99,97162.0,49.5701,49.6043,49.553,49.5616,97162.0
2017-11-14 11:00:00,58.0,58.0,57.91,57.96,69700.0,49.5701,49.5701,49.4932,49.5359,69700.0
2017-11-14 11:10:00,57.96,57.99,57.95,57.95,31663.0,49.5359,49.5616,49.5274,49.5274,31663.0
2017-11-14 11:20:00,57.94,57.95,57.92,57.93,31794.0,49.5188,49.5274,49.5018,49.5103,31794.0
2017-11-14 11:30:00,57.93,58.0,57.93,58.0,38606.0,49.5103,49.5701,49.5103,49.5701,38606.0
2017-11-14 11:40:00,58.0,58.01,57.97,57.98,57858.0,49.5701,49.5787,49.5445,49.553,57858.0
2017-11-14 11:50:00,57.98,58.01,57.97,57.98,24566.0,49.553,49.5787,49.5445,49.553,24566.0
2017-11-14 12:00:00,57.98,58.02,57.95,57.95,26526.0,49.553,49.5872,49.5274,49.5274,26526.0
2017-11-14 12:10:00,57.95,58.0,57.94,57.98,25047.0,49.5274,49.5701,49.5188,49.553,25047.0
2017-11-14 12:20:00,57.98,57.99,57.96,57.97,14010.0,49.553,49.5616,49.5359,49.5445,14010.0
2017-11-14 12:30:00,57.97,57.99,57.96,57.97,21789.0,49.5445,49.5616,49.5359,49.5445,21789.0
2017-11-14 12:40:00,57.97,57.99,57.93,57.93,45410.0,49.5445,49.5616,49.5103,49.5103,45410.0
2017-11-14 12:50:00,57.93,57.94,57.81,57.85,31254.0,49.5103,49.5188,49.4077,49.4419,31254.0
2017-11-14 13:00:00,57.84,57.84,57.81,57.83,27216.0,49.4334,49.4334,49.4077,49.4248,27216.0
2017-11-14 13:10:00,57.83,57.86,57.79,57.79,98501.0,49.4248,49.4505,49.3906,49.3906,98501.0
2017-11-14 13:20:00,57.8,57.81,57.78,57.79,71091.0,49.3992,49.4077,49.3821,49.3906,71091.0
2017-11-14 13:30:00,57.79,57.79,57.75,57.77,125095.0,49.3906,49.3906,49.3565,49.3736,125095.0
2017-11-14 13:40:00,57.76,57.81,57.76,57.79,27768.0,49.365,49.4077,49.365,49.3906,27768.0
2017-11-14 13:50:00,57.8,57.8,57.74,57.75,21017.0,49.3992,49.3992,49.3479,49.3565,21017.0
2017-11-14 14:00:00,57.75,57.78,57.73,57.78,34673.0,49.3565,49.3821,49.3394,49.3821,34673.0
2017-11-14 14:10:00,57.77,57.81,57.77,57.8,24752.0,49.3736,49.4077,49.3736,49.3992,24752.0
2017-11-14 14:20:00,57.8,57.81,57.77,57.81,32672.0,49.3992,49.4077,49.3736,49.4077,32672.0
2017-11-14 14:30:00,57.8,57.84,57.8,57.82,28373.0,49.3992,49.4334,49.3992,49.4163,28373.0
2017-11-14 14:40:00,57.82,57.84,57.8,57.8,23725.0,49.4163,49.4334,49.3992,49.3992,23725.0
2017-11-14 14:50:00,57.8,57.84,57.8,57.82,139759.0,49.3992,49.4334,49.3992,49.4163,139759.0
2017-11-14 15:00:00,57.82,57.88,57.81,57.86,58225.0,49.4163,49.4676,49.4077,49.4505,58225.0
2017-11-14 15:10:00,57.86,57.88,57.85,57.86,38803.0,49.4505,49.4676,49.4419,49.4505,38803.0
2017-11-14 15:20:00,57.86,57.87,57.81,57.82,60230.0,49.4505,49.459,49.4077,49.4163,60230.0
2017-11-14 15:30:00,57.81,57.84,57.8,57.8,132093.0,49.4077,49.4334,49.3992,49.3992,132093.0
2017-11-14 15:40:00,57.8,57.83,57.77,57.83,224794.0,49.3992,49.4248,49.3736,49.4248,224794.0
2017-11-14 15:50:00,57.83,57.89,57.82,57.88,667455.0,49.4248,49.4761,49.4163,49.4676,667455.0
2017-11-15 09:30:00,57.53,57.68,57.27,57.29,530672.0,49.1684,49.2966,48.9462,48.9633,530672.0
2017-11-15 09:40:00,57.28,57.39,57.27,57.33,188167.0,48.9548,49.0488,48.9462,48.9975,188167.0
2017-11-15 09:50:00,57.32,57.33,57.26,57.27,176745.0,48.989,48.9975,48.9377,48.9462,176745.0
2017-11-15 10:00:00,57.27,57.34,57.27,57.34,86295.0,48.9462,49.0061,48.9462,49.0061,86295.0
2017-11-15 10:10:00,57.35,57.45,57.35,57.43,43829.0,49.0146,49.1001,49.0146,49.083,43829.0
2017-11-15 10:20:00,57.44,57.44,57.34,57.35,37979.0,49.0915,49.0915,49.0061,49.0146,37979.0
2017-11-15 10:30:00,57.35,57.42,57.33,57.41,59659.0,49.0146,49.0744,48.9975,49.0659,59659.0
2017-11-15 10:40:00,57.41,57.47,57.41,57.44,52420.0,49.0659,49.1172,49.0659,49.0915,52420.0
2017-11-15 10:50:00,57.45,57.54,57.44,57.54,49244.0,49.1001,49.177,49.0915,49.177,49244.0
2017-11-15 11:00:00,57.55,57.59,57.54,57.59,112318.0,49.1855,49.2197,49.177,49.2197,112318.0
2017-11-15 11:10:00,57.58,57.6,57.56,57.58,138714.0,49.2112,49.2283,49.1941,49.2112,138714.0
2017-11-15 11:20:00,57.59,57.67,57.58,57.63,122812.0,49.2197,49.2881,49.2112,49.2539,122812.0
2017-11-15 11:30:00,57.63,57.63,57.53,57.54,39191.0,49.2539,49.2539,49.1684,49.177,39191.0
2017-11-15 11:40:00,57.53,57.6,57.53,57.58,147250.0,49.1684,49.2283,49.1684,49.2112,147250.0
2017-11-15 11:50:00,57.58,57.6,57.58,57.6,26508.0,49.2112,49.2283,49.2112,49.2283,26508.0
2017-11-15 12:00:00,57.6,57.6,57.53,57.57,69587.0,49.2283,49.2283,49.1684,49.2026,69587.0
2017-11-15 12:10:00,57.57,57.58,57.54,57.56,28991.0,49.2026,49.2112,49.177,49.1941,28991.0
2017-11-15 12:20:00,57.56,57.57,57.54,57.57,33709.0,49.1941,49.2026,49.177,49.2026,33709.0
2017-11-15 12:30:00,57.57,57.63,57.57,57.61,56917.0,49.2026,49.2539,49.2026,49.2368,56917.0
2017-11-15 12:40:00,57.61,57.63,57.58,57.58,24020.0,49.2368,49.2539,49.2112,49.2112,24020.0
2017-11-15 12:50:00,57.59,57.61,57.58,57.58,23535.0,49.2197,49.2368,49.2112,49.2112,23535.0
2017-11-15 13:00:00,57.58,57.59,57.54,57.55,75831.0,49.2112,49.2197,49.177,49.1855,75831.0
2017-11-15 13:10:00,57.55,57.57,57.53,57.54,17188.0,49.1855,49.2026,49.1684,49.177,17188.0
2017-11-15 13:20:00,57.54,57.54,57.5,57.5,42748.0,49.177,49.177,49.1428,49.1428,42748.0
2017-11-15 13:30:00,57.5,57.54,57.5,57.51,17367.0,49.1428,49.177,49.1428,49.1513,17367.0
2017-11-15 13:40:00,57.51,57.54,57.5,57.54,41433.0,49.1513,49.177,49.1428,49.177,41433.0
2017-11-15 13:50:00,57.54,57.56,57.49,57.5,43004.0,49.177,49.1941,49.1342,49.1428,43004.0
2017-11-15 14:00:00,57.5,57.5,57.41,57.43,478547.0,49.1428,49.1428,49.0659,49.083,478547.0
2017-11-15 14:10:00,57.42,57.45,57.41,57.44,117789.0,49.0744,49.1001,49.0659,49.0915,117789.0
2017-11-15 14:20:00,57.44,57.47,57.42,57.47,50176.0,49.0915,49.1172,49.0744,49.1172,50176.0
2017-11-15 14:30:00,57.46,57.49,57.45,57.48,48715.0,49.1086,49.1342,49.1001,49.1257,48715.0
2017-11-15 14:40:00,57.48,57.54,57.48,57.54,38289.0,49.1257,49.177,49.1257,49.177,38289.0
2017-11-15 14:50:00,57.53,57.54,57.48,57.49,77866.0,49.1684,49.177,49.1257,49.1342,77866.0
2017-11-15 15:00:00,57.49,57.54,57.49,57.54,74893.0,49.1342,49.177,49.1342,49.177,74893.0
2017-11-15 15:10:00,57.54,57.61,57.54,57.6,122290.0,49.177,49.2368,49.177,49.2283,122290.0
2017-11-15 15:20:00,57.6,57.64,57.55,57.58,153021.0,49.2283,49.2624,49.1855,49.2112,153021.0
2017-11-15 15:30:00,57.58,57.63,57.57,57.59,155812.0,49.2112,49.2539,49.2026,49.2197,155812.0
2017-11-15 15:40:00,57.58,57.59,57.54,57.57,347827.0,49.2112,49.2197,49.177,49.2026,347827.0
2017-11-15 15:50:00,57.57,57.58,57.5,57.51,953394.0,49.2026,49.2112,49.1428,49.1513,953394.0
2017-11-16 09:30:00,57.73,57.87,57.68,57.72,206460.0,49.3394,49.459,49.2966,49.3308,206460.0
2017-11-16 09:40:00,57.73,57.77,57.72,57.74,47919.0,49.3394,49.3736,49.3308,49.3479,47919.0
2017-11-16 09:50:00,57.74,57.77,57.72,57.76,31174.0,49.3479,49.3736,49.3308,49.365,31174.0
2017-11-16 10:00:00,57.76,57.84,57.76,57.82,52335.0,49.365,49.4334,49.365,49.4163,52335.0
2017-11-16 10:10:00,57.82,57.83,57.77,57.83,25326.0,49.4163,49.4248,49.3736,49.4248,25326.0
2017-11-16 10:20:00,57.84,57.91,57.82,57.91,83377.0,49.4334,49.4932,49.4163,49.4932,83377.0
2017-11-16 10:30:00,57.93,57.97,57.89,57.95,100365.0,49.5103,49.5445,49.4761,49.5274,100365.0
2017-11-16 10:40:00,57.95,57.98,57.87,57.88,57349.0,49.5274,49.553,49.459,49.4676,57349.0
2017-11-16 10:50:00,57.88,57.91,57.87,57.88,57058.0,49.4676,49.4932,49.459,49.4676,57058.0
2017-11-16 11:00:00,57.89,58.0,57.88,57.99,72370.0,49.4761,49.5701,49.4676,49.5616,72370.0
2017-11-16 11:10:00,57.98,57.98,57.95,57.96,79041.0,49.553,49.553,49.5274,49.5359,79041.0
2017-11-16 11:20:00,57.96,57.97,57.89,57.91,144729.0,49.5359,49.5445,49.4761,49.4932,144729.0
2017-11-16 11:30:00,57.91,57.97,57.88,57.96,79051.0,49.4932,49.5445,49.4676,49.5359,79051.0
2017-11-16 11:40:00,57.96,57.99,57.95,57.98,29035.0,49.5359,49.5616,49.5274,49.553,29035.0
2017-11-16 11:50:00,57.97,58.03,57.96,58.03,43623.0,49.5445,49.5958,49.5359,49.5958,43623.0
2017-11-16 12:00:00,58.03,58.09,58.02,58.07,41439.0,49.5958,49.647,49.5872,49.63,41439.0
2017-11-16 12:10:00,58.07,58.09,58.03,58.05,44083.0,49.63,49.647,49.5958,49.6129,44083.0
2017-11-16 12:20:00,58.04,58.11,58.03,58.09,49221.0,49.6043,49.6641,49.5958,49.647,49221.0
2017-11-16 12:30:00,58.1,58.12,58.09,58.09,20887.0,49.6556,49.6727,49.647,49.647,20887.0
2017-11-16 12:40:00,58.09,58.11,58.07,58.1,21887.0,49.647,49.6641,49.63,49.6556,21887.0
2017-11-16 12:50:00,58.09,58.14,58.09,58.13,31978.0,49.647,49.6898,49.647,49.6812,31978.0
2017-11-16 13:00:00,58.13,58.2,58.13,58.19,18235.0,49.6812,49.7411,49.6812,49.7325,18235.0
2017-11-16 13:10:00,58.19,58.19,58.14,58.17,22847.0,49.7325,49.7325,49.6898,49.7154,22847.0
2017-11-16 13:20:00,58.18,58.2,58.16,58.17,12739.0,49.724,49.7411,49.7069,49.7154,12739.0
2017-11-16 13:30:00,58.17,58.21,58.17,58.2,12905.0,49.7154,49.7496,49.7154,49.7411,12905.0
2017-11-16 13:40:00,58.2,58.23,58.2,58.23,32109.0,49.7411,49.7667,49.7411,49.7667,32109.0
2017-11-16 13:50:00,58.23,58.24,58.22,58.23,33921.0,49.7667,49.7752,49.7581,49.7667,33921.0
2017-11-16 14:00:00,58.24,58.26,58.23,58.24,36310.0,49.7752,49.7923,49.7667,49.7752,36310.0
2017-11-16 14:10:00,58.25,58.3,58.25,58.26,56660.0,49.7838,49.8265,49.7838,49.7923,56660.0
2017-11-16 14:20:00,58.26,58.26,58.23,58.25,30397.0,49.7923,49.7923,49.7667,49.7838,30397.0
2017-11-16 14:30:00,58.24,58.28,58.23,58.27,36543.0,49.7752,49.8094,49.7667,49.8009,36543.0
2017-11-16 14:40:00,58.27,58.27,58.23,58.26,30658.0,49.8009,49.8009,49.7667,49.7923,30658.0
2017-11-16 14:50:00,58.26,58.26,58.22,58.26,195753.0,49.7923,49.7923,49.7581,49.7923,195753.0
2017-11-16 15:00:00,58.26,58.27,58.22,58.23,58035.0,49.7923,49.8009,49.7581,49.7667,58035.0
2017-11-16 15:10:00,58.23,58.24,58.18,58.19,59452.0,49.7667,49.7752,49.724,49.7325,59452.0
2017-11-16 15:20:00,58.19,58.25,58.19,58.25,76533.0,49.7325,49.7838,49.7325,49.7838,76533.0
2017-11-16 15:30:00,58.24,58.25,58.2,58.23,209397.0,49.7752,49.7838,49.7411,49.7667,209397.0
2017-11-16 15:40:00,58.23,58.25,58.19,58.22,272747.0,49.7667,49.7838,49.7325,49.7581,272747.0
2017-11-16 15:50:00,58.21,58.24,58.2,58.23,760212.0,49.7496,49.7752,49.7411,49.7667,760212.0
2017-11-17 09:30:00,58.08,58.19,58.03,58.16,127128.0,49.6385,49.7325,49.5958,49.7069,127128.0
2017-11-17 09:40:00,58.16,58.22,58.13,58.22,99409.0,49.7069,49.7581,49.6812,49.7581,99409.0
2017-11-17 09:50:00,58.22,58.24,58.15,58.18,176539.0,49.7581,49.7752,49.6983,49.724,176539.0
2017-11-17 10:00:00,58.15,58.27,58.14,58.25,32601.0,49.6983,49.8009,49.6898,49.7838,32601.0
2017-11-17 10:10:00,58.26,58.28,58.21,58.25,46921.0,49.7923,49.8094,49.7496,49.7838,46921.0
2017-11-17 10:20:00,58.25,58.29,58.23,58.29,49324.0,49.7838,49.818,49.7667,49.818,49324.0
2017-11-17 10:30:00,58.29,58.3,58.24,58.27,26565.0,49.818,49.8265,49.7752,49.8009,26565.0
2017-11-17 10:40:00,58.26,58.32,58.25,58.31,38034.0,49.7923,49.8436,49.7838,49.8351,38034.0
2017-11-17 10:50:00,58.31,58.37,58.3,58.36,119002.0,49.8351,49.8863,49.8265,49.8778,119002.0
2017-11-17 11:00:00,58.36,58.39,58.34,58.34,168706.0,49.8778,49.9034,49.8607,49.8607,168706.0
2017-11-17 11:10:00,58.34,58.35,58.31,58.33,53254.0,49.8607,49.8693,49.8351,49.8522,53254.0
2017-11-17 11:20:00,58.34,58.39,58.33,58.39,41818.0,49.8607,49.9034,49.8522,49.9034,41818.0
2017-11-17 11:30:00,58.39,58.42,58.37,58.38,40622.0,49.9034,49.9291,49.8863,49.8949,40622.0
2017-11-17 11:40:00,58.37,58.42,58.37,58.41,25406.0,49.8863,49.9291,49.8863,49.9205,25406.0
2017-11-17 11:50:00,58.42,58.42,58.36,58.38,32849.0,49.9291,49.9291,49.8778,49.8949,32849.0
2017-11-17 12:00:00,58.38,58.43,58.36,58.43,38526.0,49.8949,49.9376,49.8778,49.9376,38526.0
2017-11-17 12:10:00,58.43,58.5,58.42,58.49,57899.0,49.9376,49.9975,49.9291,49.9889,57899.0
2017-11-17 12:20:00,58.48,58.49,58.45,58.48,63059.0,49.9804,49.9889,49.9547,49.9804,63059.0
2017-11-17 12:30:00,58.48,58.48,58.43,58.45,49328.0,49.9804,49.9804,49.9376,49.9547,49328.0
2017-11-17 12:40:00,58.45,58.45,58.41,58.42,20744.0,49.9547,49.9547,49.9205,49.9291,20744.0
2017-11-17 12:50:00,58.42,58.46,58.41,58.45,24735.0,49.9291,49.9633,49.9205,49.9547,24735.0
2017-11-17 13:00:00,58.46,58.48,58.44,58.45,20252.0,49.9633,49.9804,49.9462,49.9547,20252.0
2017-11-17 13:10:00,58.45,58.46,58.42,58.43,26132.0,49.9547,49.9633,49.9291,49.9376,26132.0
2017-11-17 13:20:00,58.43,58.43,58.4,58.42,27301.0,49.9376,49.9376,49.912,49.9291,27301.0
2017-11-17 13:30:00,58.42,58.45,58.41,58.44,21793.0,49.9291,49.9547,49.9205,49.9462,21793.0
2017-11-17 13:40:00,58.44,58.44,58.38,58.41,31899.0,49.9462,49.9462,49.8949,49.9205,31899.0
2017-11-17 13:50:00,58.4,58.41,58.37,58.38,39145.0,49.912,49.9205,49.8863,49.8949,39145.0
2017-11-17 14:00:00,58.38,58.39,58.34,58.36,29640.0,49.8949,49.9034,49.8607,49.8778,29640.0
2017-11-17 14:10:00,58.35,58.35,58.29,58.3,26446.0,49.8693,49.8693,49.818,49.8265,26446.0
2017-11-17 14:20:00,58.31,58.34,58.3,58.34,35743.0,49.8351,49.8607,49.8265,49.8607,35743.0
2017-11-17 14:30:00,58.34,58.35,58.3,58.3,29913.0,49.8607,49.8693,49.8265,49.8265,29913.0
2017-11-17 14:40:00,58.31,58.32,58.29,58.31,18969.0,49.8351,49.8436,49.818,49.8351,18969.0
2017-11-17 14:50:00,58.31,58.33,58.31,58.32,38217.0,49.8351,49.8522,49.8351,49.8436,38217.0
2017-11-17 15:00:00,58.32,58.35,58.3,58.33,38039.0,49.8436,49.8693,49.8265,49.8522,38039.0
2017-11-17 15:10:00,58.34,58.35,58.31,58.32,73203.0,49.8607,49.8693,49.8351,49.8436,73203.0
2017-11-17 15:20:00,58.32,58.32,58.27,58.28,45074.0,49.8436,49.8436,49.8009,49.8094,45074.0
2017-11-17 15:30:00,58.29,58.35,58.27,58.35,106995.0,49.818,49.8693,49.8009,49.8693,106995.0
2017-11-17 15:40:00,58.35,58.35,58.29,58.33,202376.0,49.8693,49.8693,49.818,49.8522,202376.0
2017-11-17 15:50:00,58.33,58.36,58.29,58.3,448386.0,49.8522,49.8778,49.818,49.8265,448386.0
2017-11-20 09:30:00,58.26,58.38,58.18,58.38,94932.0,49.7923,49.8949,49.724,49.8949,94932.0
2017-11-20 09:40:00,58.38,58.42,58.35,58.41,138449.0,49.8949,49.9291,49.8693,49.9205,138449.0
2017-11-20 09:50:00,58.41,58.41,58.36,58.38,131089.0,49.9205,49.9205,49.8778,49.8949,131089.0
2017-11-20 10:00:00,58.39,58.46,58.38,58.44,33201.0,49.9034,49.9633,49.8949,49.9462,33201.0
2017-11-20 10:10:00,58.44,58.48,58.41,58.43,39973.0,49.9462,49.9804,49.9205,49.9376,39973.0
2017-11-20 10:20:00,58.43,58.5,58.42,58.47,48362.0,49.9376,49.9975,49.9291,49.9718,48362.0
2017-11-20 10:30:00,58.47,58.51,58.44,58.5,38622.0,49.9718,50.006,49.9462,49.9975,38622.0
2017-11-20 10:40:00,58.5,58.5,58.46,58.5,15990.0,49.9975,49.9975,49.9633,49.9975,15990.0
2017-11-20 10:50:00,58.5,58.56,58.49,58.55,36613.0,49.9975,50.0487,49.9889,50.0402,36613.0
2017-11-20 11:00:00,58.55,58.55,58.51,58.54,30986.0,50.0402,50.0402,50.006,50.0316,30986.0
2017-11-20 11:10:00,58.54,58.55,58.47,58.49,33203.0,50.0316,50.0402,49.9718,49.9889,33203.0
2017-11-20 11:20:00,58.49,58.51,58.48,58.49,53485.0,49.9889,50.006,49.9804,49.9889,53485.0
2017-11-20 11:30:00,58.49,58.49,58.42,58.44,130466.0,49.9889,49.9889,49.9291,49.9462,130466.0
2017-11-20 11:40:00,58.44,58.49,58.43,58.47,33053.0,49.9462,49.9889,49.9376,49.9718,33053.0
2017-11-20 11:50:00,58.48,58.48,58.45,58.48,55193.0,49.9804,49.9804,49.9547,49.9804,55193.0
2017-11-20 12:00:00,58.48,58.5,58.47,58.48,79262.0,49.9804,49.9975,49.9718,49.9804,79262.0
2017-11-20 12:10:00,58.48,58.5,58.4,58.41,170415.0,49.9804,49.9975,49.912,49.9205,170415.0
2017-11-20 12:20:00,58.42,58.43,58.39,58.41,50246.0,49.9291,49.9376,49.9034,49.9205,50246.0
2017-11-20 12:30:00,58.41,58.43,58.4,58.41,42139.0,49.9205,49.9376,49.912,49.9205,42139.0
2017-11-20 12:40:00,58.41,58.43,58.39,58.41,35362.0,49.9205,49.9376,49.9034,49.9205,35362.0
2017-11-20 12:50:00,58.42,58.43,58.41,58.43,67519.0,49.9291,49.9376,49.9205,49.9376,67519.0
2017-11-20 13:00:00,58.42,58.42,58.39,58.39,18626.0,49.9291,49.9291,49.9034,49.9034,18626.0
2017-11-20 13:10:00,58.4,58.42,58.38,58.41,18032.0,49.912,49.9291,49.8949,49.9205,18032.0
2017-11-20 13:20:00,58.41,58.42,58.39,58.41,36036.0,49.9205,49.9291,49.9034,49.9205,36036.0
2017-11-20 13:30:00,58.41,58.41,58.39,58.4,48500.0,49.9205,49.9205,49.9034,49.912,48500.0
2017-11-20 13:40:00,58.41,58.43,58.4,58.42,15910.0,49.9205,49.9376,49.912,49.9291,15910.0
2017-11-20 13:50:00,58.42,58.43,58.41,58.42,55705.0,49.9291,49.9376,49.9205,49.9291,55705.0
2017-11-20 14:00:00,58.42,58.42,58.38,58.41,26789.0,49.9291,49.9291,49.8949,49.9205,26789.0
2017-11-20 14:10:00,58.4,58.42,58.38,58.42,332335.0,49.912,49.9291,49.8949,49.9291,332335.0
2017-11-20 14:20:00,58.42,58.44,58.41,58.43,58967.0,49.9291,49.9462,49.9205,49.9376,58967.0
2017-11-20 14:30:00,58.43,58.44,58.42,58.44,46286.0,49.9376,49.9462,49.9291,49.9462,46286.0
2017-11-20 14:40:00,58.43,58.47,58.43,58.47,31714.0,49.9376,49.9718,49.9376,49.9718,31714.0
2017-11-20 14:50:00,58.47,58.47,58.43,58.43,46489.0,49.9718,49.9718,49.9376,49.9376,46489.0
2017-11-20 15:00:00,58.44,58.46,58.41,58.41,89816.0,49.9462,49.9633,49.9205,49.9205,89816.0
2017-11-20 15:10:00,58.41,58.42,58.36,58.38,56333.0,49.9205,49.9291,49.8778,49.8949,56333.0
2017-11-20 15:20:00,58.38,58.41,58.37,58.4,437723.0,49.8949,49.9205,49.8863,49.912,437723.0
2017-11-20 15:30:00,58.4,58.41,58.36,58.4,143144.0,49.912,49.9205,49.8778,49.912,143144.0
2017-11-20 15:40:00,58.39,58.4,58.36,58.39,244028.0,49.9034,49.912,49.8778,49.9034,244028.0
2017-11-20 15:50:00,58.39,58.42,58.37,58.4,606899.0,49.9034,49.9291,49.8863,49.912,606899.0
2017-11-21 09:30:00,58.72,58.99,58.63,58.75,107634.0,50.1855,50.4162,50.1086,50.2111,107634.0
2017-11-21 09:40:00,58.76,58.89,58.74,58.81,174761.0,50.2197,50.3308,50.2026,50.2624,174761.0
2017-11-21 09:50:00,58.8,58.81,58.69,58.69,74491.0,50.2539,50.2624,50.1598,50.1598,74491.0
2017-11-21 10:00:00,58.7,58.7,58.67,58.69,73571.0,50.1684,50.1684,50.1427,50.1598,73571.0
2017-11-21 10:10:00,58.69,58.74,58.68,58.72,87759.0,50.1598,50.2026,50.1513,50.1855,87759.0
2017-11-21 10:20:00,58.72,58.72,58.63,58.67,52265.0,50.1855,50.1855,50.1086,50.1427,52265.0
2017-11-21 10:30:00,58.67,58.72,58.66,58.72,187295.0,50.1427,50.1855,50.1342,50.1855,187295.0
2017-11-21 10:40:00,58.72,58.76,58.7,58.72,103392.0,50.1855,50.2197,50.1684,50.1855,103392.0
2017-11-21 10:50:00,58.72,58.74,58.7,58.72,151035.0,50.1855,50.2026,50.1684,50.1855,151035.0
2017-11-21 11:00:00,58.72,58.72,58.67,58.71,51368.0,50.1855,50.1855,50.1427,50.1769,51368.0
2017-11-21 11:10:00,58.72,58.72,58.67,58.69,57127.0,50.1855,50.1855,50.1427,50.1598,57127.0
2017-11-21 11:20:00,58.7,58.73,58.68,58.73,39874.0,50.1684,50.194,50.1513,50.194,39874.0
2017-11-21 11:30:00,58.73,58.77,58.71,58.75,68065.0,50.194,50.2282,50.1769,50.2111,68065.0
2017-11-21 11:40:00,58.75,58.78,58.73,58.78,31878.0,50.2111,50.2368,50.194,50.2368,31878.0
2017-11-21 11:50:00,58.78,58.8,58.76,58.78,44154.0,50.2368,50.2539,50.2197,50.2368,44154.0
2017-11-21 12:00:00,58.78,58.81,58.77,58.78,44692.0,50.2368,50.2624,50.2282,50.2368,44692.0
2017-11-21 12:10:00,58.78,58.79,58.76,58.77,22360.0,50.2368,50.2453,50.2197,50.2282,22360.0
2017-11-21 12:20:00,58.76,58.77,58.73,58.73,28981.0,50.2197,50.2282,50.194,50.194,28981.0
2017-11-21 12:30:00,58.73,58.78,58.73,58.76,65365.0,50.194,50.2368,50.194,50.2197,65365.0
2017-11-21 12:40:00,58.75,58.76,58.73,58.73,18120.0,50.2111,50.2197,50.194,50.194,18120.0
2017-11-21 12:50:00,58.73,58.77,58.72,58.76,26997.0,50.194,50.2282,50.1855,50.2197,26997.0
2017-11-21 13:00:00,58.75,58.78,58.75,58.77,22179.0,50.2111,50.2368,50.2111,50.2282,22179.0
2017-11-21 13:10:00,58.76,58.77,58.72,58.72,10205.0,50.2197,50.2282,50.1855,50.1855,10205.0
2017-11-21 13:20:00,58.72,58.73,58.71,58.72,18024.0,50.1855,50.194,50.1769,50.1855,18024.0
2017-11-21 13:30:00,58.72,58.75,58.7,58.75,31871.0,50.1855,50.2111,50.1684,50.2111,31871.0
2017-11-21 13:40:00,58.75,58.76,58.73,58.75,30300.0,50.2111,50.2197,50.194,50.2111,30300.0
2017-11-21 13:50:00,58.75,58.79,58.73,58.73,22512.0,50.2111,50.2453,50.194,50.194,22512.0
2017-11-21 14:00:00,58.73,58.74,58.71,58.72,31500.0,50.194,50.2026,50.1769,50.1855,31500.0
2017-11-21 14:10:00,58.73,58.77,58.72,58.76,27057.0,50.194,50.2282,50.1855,50.2197,27057.0
2017-11-21 14:20:00,58.76,58.78,58.75,58.76,26727.0,50.2197,50.2368,50.2111,50.2197,26727.0
2017-11-21 14:30:00,58.76,58.76,58.73,58.74,28459.0,50.2197,50.2197,50.194,50.2026,28459.0
2017-11-21 14:40:00,58.73,58.76,58.72,58.75,49383.0,50.194,50.2197,50.1855,50.2111,49383.0
2017-11-21 14:50:00,58.75,58.75,58.73,58.75,21183.0,50.2111,50.2111,50.194,50.2111,21183.0
2017-11-21 15:00:00,58.75,58.76,58.71,58.72,60447.0,50.2111,50.2197,50.1769,50.1855,60447.0
2017-11-21 15:10:00,58.72,58.72,58.69,58.7,75193.0,50.1855,50.1855,50.1598,50.1684,75193.0
2017-11-21 15:20:00,58.69,58.7,58.68,58.69,67663.0,50.1598,50.1684,50.1513,50.1598,67663.0
2017-11-21 15:30:00,58.68,58.69,58.66,58.68,78491.0,50.1513,50.1598,50.1342,50.1513,78491.0
2017-11-21 15:40:00,58.68,58.71,58.67,58.71,185250.0,50.1513,50.1769,50.1427,50.1769,185250.0
2017-11-21 15:50:00,58.71,58.72,58.65,58.69,402691.0,50.1769,50.1855,50.1257,50.1598,402691.0
2017-11-22 09:30:00,58.76,58.78,58.65,58.69,107625.0,50.2197,50.2368,50.1257,50.1598,107625.0
2017-11-22 09:40:00,58.69,58.72,58.65,58.7,102980.0,50.1598,50.1855,50.1257,50.1684,102980.0
2017-11-22 09:50:00,58.69,58.73,58.68,58.7,93791.0,50.1598,50.194,50.1513,50.1684,93791.0
2017-11-22 10:00:00,58.7,58.71,58.68,58.7,37921.0,50.1684,50.1769,50.1513,50.1684,37921.0
2017-11-22 10:10:00,58.7,58.7,58.67,58.69,36627.0,50.1684,50.1684,50.1427,50.1598,36627.0
2017-11-22 10:20:00,58.68,58.7,58.67,58.67,58345.0,50.1513,50.1684,50.1427,50.1427,58345.0
2017-11-22 10:30:00,58.66,58.66,58.6,58.64,56883.0,50.1342,50.1342,50.0829,50.1171,56883.0
2017-11-22 10:40:00,58.64,58.67,58.64,58.66,17419.0,50.1171,50.1427,50.1171,50.1342,17419.0
2017-11-22 10:50:00,58.65,58.69,58.64,58.69,15783.0,50.1257,50.1598,50.1171,50.1598,15783.0
2017-11-22 11:00:00,58.7,58.7,58.67,58.68,44485.0,50.1684,50.1684,50.1427,50.1513,44485.0
2017-11-22 11:10:00,58.68,58.68,58.63,58.63,21255.0,50.1513,50.1513,50.1086,50.1086,21255.0
2017-11-22 11:20:00,58.63,58.64,58.61,58.62,70481.0,50.1086,50.1171,50.0915,50.1,70481.0
2017-11-22 11:30:00,58.62,58.66,58.62,58.64,32243.0,50.1,50.1342,50.1,50.1171,32243.0
2017-11-22 11:40:00,58.64,58.64,58.62,58.63,22473.0,50.1171,50.1171,50.1,50.1086,22473.0
2017-11-22 11:50:00,58.62,58.63,58.59,58.63,99064.0,50.1,50.1086,50.0744,50.1086,99064.0
2017-11-22 12:00:00,58.62,58.62,58.6,58.61,25747.0,50.1,50.1,50.0829,50.0915,25747.0
2017-11-22 12:10:00,58.61,58.61,58.58,58.58,22895.0,50.0915,50.0915,50.0658,50.0658,22895.0
2017-11-22 12:20:00,58.58,58.59,58.56,58.58,27393.0,50.0658,50.0744,50.0487,50.0658,27393.0
2017-11-22 12:30:00,58.58,58.62,58.57,58.61,10764.0,50.0658,50.1,50.0573,50.0915,10764.0
2017-11-22 12:40:00,58.62,58.63,58.6,58.61,11316.0,50.1,50.1086,50.0829,50.0915,11316.0
2017-11-22 12:50:00,58.61,58.63,58.59,58.63,24093.0,50.0915,50.1086,50.0744,50.1086,24093.0
2017-11-22 13:00:00,58.62,58.62,58.6,58.62,34995.0,50.1,50.1,50.0829,50.1,34995.0
2017-11-22 13:10:00,58.61,58.62,58.6,58.61,11811.0,50.0915,50.1,50.0829,50.0915,11811.0
2017-11-22 13:20:00,58.61,58.63,58.59,58.62,57485.0,50.0915,50.1086,50.0744,50.1,57485.0
2017-11-22 13:30:00,58.62,58.64,58.61,58.61,22670.0,50.1,50.1171,50.0915,50.0915,22670.0
2017-11-22 13:40:00,58.61,58.61,58.59,58.6,22857.0,50.0915,50.0915,50.0744,50.0829,22857.0
2017-11-22 13:50:00,58.61,58.63,58.6,58.62,12763.0,50.0915,50.1086,50.0829,50.1,12763.0
2017-11-22 14:00:00,58.62,58.63,58.6,58.62,17911.0,50.1,50.1086,50.0829,50.1,17911.0
2017-11-22 14:10:00,58.62,58.64,58.59,58.59,16342.0,50.1,50.1171,50.0744,50.0744,16342.0
2017-11-22 14:20:00,58.6,58.62,58.59,58.59,26029.0,50.0829,50.1,50.0744,50.0744,26029.0
2017-11-22 14:30:00,58.6,58.61,58.58,58.61,22171.0,50.0829,50.0915,50.0658,50.0915,22171.0
2017-11-22 14:40:00,58.61,58.61,58.59,58.61,13815.0,50.0915,50.0915,50.0744,50.0915,13815.0
2017-11-22 14:50:00,58.61,58.62,58.59,58.61,30537.0,50.0915,50.1,50.0744,50.0915,30537.0
2017-11-22 15:00:00,58.61,58.61,58.59,58.6,30767.0,50.0915,50.0915,50.0744,50.0829,30767.0
2017-11-22 15:10:00,58.6,58.62,58.58,58.62,24043.0,50.0829,50.1,50.0658,50.1,24043.0
2017-11-22 15:20:00,58.62,58.63,58.6,58.61,81529.0,50.1,50.1086,50.0829,50.0915,81529.0
2017-11-22 15:30:00,58.61,58.62,58.59,58.61,230789.0,50.0915,50.1,50.0744,50.0915,230789.0
2017-11-22 15:40:00,58.61,58.63,58.6,58.63,111309.0,50.0915,50.1086,50.0829,50.1086,111309.0
2017-11-22 15:50:00,58.63,58.64,58.55,58.56,453736.0,50.1086,50.1171,50.0402,50.0487,453736.0
2017-11-24 09:30:00,58.67,58.91,58.64,58.86,91994.0,50.1427,50.3479,50.1171,50.3051,91994.0
2017-11-24 09:40:00,58.86,58.86,58.8,58.84,187284.0,50.3051,50.3051,50.2539,50.288,187284.0
2017-11-24 09:50:00,58.85,58.86,58.8,58.86,73537.0,50.2966,50.3051,50.2539,50.3051,73537.0
2017-11-24 10:00:00,58.86,58.87,58.8,58.82,25571.0,50.3051,50.3137,50.2539,50.2709,25571.0
2017-11-24 10:10:00,58.83,58.85,58.82,58.84,22971.0,50.2795,50.2966,50.2709,50.288,22971.0
2017-11-24 10:20:00,58.84,58.84,58.79,58.8,29974.0,50.288,50.288,50.2453,50.2539,29974.0
2017-11-24 10:30:00,58.8,58.82,58.78,58.82,19678.0,50.2539,50.2709,50.2368,50.2709,19678.0
2017-11-24 10:40:00,58.81,58.82,58.78,58.8,27938.0,50.2624,50.2709,50.2368,50.2539,27938.0
2017-11-24 10:50:00,58.79,58.81,58.78,58.8,31987.0,50.2453,50.2624,50.2368,50.2539,31987.0
2017-11-24 11:00:00,58.8,58.82,58.79,58.82,16785.0,50.2539,50.2709,50.2453,50.2709,16785.0
2017-11-24 11:10:00,58.82,58.83,58.8,58.81,18455.0,50.2709,50.2795,50.2539,50.2624,18455.0
2017-11-24 11:20:00,58.8,58.83,58.79,58.8,36534.0,50.2539,50.2795,50.2453,50.2539,36534.0
2017-11-24 11:30:00,58.8,58.81,58.77,58.79,64590.0,50.2539,50.2624,50.2282,50.2453,64590.0
2017-11-24 11:40:00,58.79,58.79,58.76,58.77,13796.0,50.2453,50.2453,50.2197,50.2282,13796.0
2017-11-24 11:50:00,58.77,58.81,58.76,58.8,27190.0,50.2282,50.2624,50.2197,50.2539,27190.0
2017-11-24 12:00:00,58.81,58.82,58.79,58.8,22319.0,50.2624,50.2709,50.2453,50.2539,22319.0
2017-11-24 12:10:00,58.81,58.87,58.81,58.86,47935.0,50.2624,50.3137,50.2624,50.3051,47935.0
2017-11-24 12:20:00,58.86,58.87,58.84,58.86,27544.0,50.3051,50.3137,50.288,50.3051,27544.0
2017-11-24 12:30:00,58.86,58.9,58.85,58.9,111312.0,50.3051,50.3393,50.2966,50.3393,111312.0
2017-11-24 12:40:00,58.9,58.9,58.83,58.84,72286.0,50.3393,50.3393,50.2795,50.288,72286.0
2017-11-24 12:50:00,58.84,58.85,58.79,58.82,184418.0,50.288,50.2966,50.2453,50.2709,184418.0
2017-11-27 09:30:00,58.87,58.87,58.58,58.63,464267.0,50.3137,50.3137,50.0658,50.1086,464267.0
2017-11-27 09:40:00,58.63,58.69,58.61,58.65,135233.0,50.1086,50.1598,50.0915,50.1257,135233.0
2017-11-27 09:50:00,58.65,58.66,58.61,58.65,167087.0,50.1257,50.1342,50.0915,50.1257,167087.0
2017-11-27 10:00:00,58.65,58.69,58.6,58.69,273704.0,50.1257,50.1598,50.0829,50.1598,273704.0
2017-11-27 10:10:00,58.69,58.72,58.67,58.68,54423.0,50.1598,50.1855,50.1427,50.1513,54423.0
2017-11-27 10:20:00,58.67,58.7,58.65,58.7,42924.0,50.1427,50.1684,50.1257,50.1684,42924.0
2017-11-27 10:30:00,58.7,58.71,58.64,58.64,43670.0,50.1684,50.1769,50.1171,50.1171,43670.0
2017-11-27 10:40:00,58.64,58.65,58.63,58.63,17537.0,50.1171,50.1257,50.1086,50.1086,17537.0
2017-11-27 10:50:00,58.63,58.64,58.62,58.63,26115.0,50.1086,50.1171,50.1,50.1086,26115.0
2017-11-27 11:00:00,58.64,58.65,58.63,58.64,34854.0,50.1171,50.1257,50.1086,50.1171,34854.0
2017-11-27 11:10:00,58.64,58.64,58.57,58.58,42392.0,50.1171,50.1171,50.0573,50.0658,42392.0
2017-11-27 11:20:00,58.58,58.59,58.56,58.56,41494.0,50.0658,50.0744,50.0487,50.0487,41494.0
2017-11-27 11:30:00,58.56,58.58,58.5,58.53,115086.0,50.0487,50.0658,49.9975,50.0231,115086.0
2017-11-27 11:40:00,58.53,58.54,58.52,58.54,51485.0,50.0231,50.0316,50.0145,50.0316,51485.0
2017-11-27 11:50:00,58.54,58.59,58.54,58.59,47197.0,50.0316,50.0744,50.0316,50.0744,47197.0
2017-11-27 12:00:00,58.59,58.62,58.56,58.62,51963.0,50.0744,50.1,50.0487,50.1,51963.0
2017-11-27 12:10:00,58.62,58.64,58.61,58.62,28428.0,50.1,50.1171,50.0915,50.1,28428.0
2017-11-27 12:20:00,58.62,58.62,58.6,58.61,29958.0,50.1,50.1,50.0829,50.0915,29958.0
2017-11-27 12:30:00,58.61,58.62,58.59,58.59,13549.0,50.0915,50.1,50.0744,50.0744,13549.0
2017-11-27 12:40:00,58.58,58.58,58.53,58.54,51392.0,50.0658,50.0658,50.0231,50.0316,51392.0
2017-11-27 12:50:00,58.55,58.57,58.55,58.56,20658.0,50.0402,50.0573,50.0402,50.0487,20658.0
2017-11-27 13:00:00,58.57,58.59,58.56,58.56,17007.0,50.0573,50.0744,50.0487,50.0487,17007.0
2017-11-27 13:10:00,58.56,58.56,58.54,58.55,40150.0,50.0487,50.0487,50.0316,50.0402,40150.0
2017-11-27 13:20:00,58.56,58.56,58.52,58.53,33746.0,50.0487,50.0487,50.0145,50.0231,33746.0
2017-11-27 13:30:00,58.53,58.54,58.5,58.51,19910.0,50.0231,50.0316,49.9975,50.006,19910.0
2017-11-27 13:40:00,58.51,58.54,58.51,58.53,20838.0,50.006,50.0316,50.006,50.0231,20838.0
2017-11-27 13:50:00,58.54,58.57,58.54,58.56,50005.0,50.0316,50.0573,50.0316,50.0487,50005.0
2017-11-27 14:00:00,58.56,58.59,58.52,58.52,76064.0,50.0487,50.0744,50.0145,50.0145,76064.0
2017-11-27 14:10:00,58.52,58.53,58.49,58.51,44241.0,50.0145,50.0231,49.9889,50.006,44241.0
2017-11-27 14:20:00,58.51,58.51,58.48,58.48,31819.0,50.006,50.006,49.9804,49.9804,31819.0
2017-11-27 14:30:00,58.48,58.52,58.48,58.51,52442.0,49.9804,50.0145,49.9804,50.006,52442.0
2017-11-27 14:40:00,58.51,58.53,58.49,58.51,45084.0,50.006,50.0231,49.9889,50.006,45084.0
2017-11-27 14:50:00,58.5,58.51,58.48,58.51,41032.0,49.9975,50.006,49.9804,50.006,41032.0
2017-11-27 15:00:00,58.5,58.52,58.49,58.51,52913.0,49.9975,50.0145,49.9889,50.006,52913.0
2017-11-27 15:10:00,58.51,58.51,58.48,58.48,38888.0,50.006,50.006,49.9804,49.9804,38888.0
2017-11-27 15:20:00,58.48,58.52,58.48,58.52,306581.0,49.9804,50.0145,49.9804,50.0145,306581.0
2017-11-27 15:30:00,58.52,58.53,58.5,58.53,282139.0,50.0145,50.0231,49.9975,50.0231,282139.0
2017-11-27 15:40:00,58.53,58.53,58.5,58.52,222056.0,50.0231,50.0231,49.9975,50.0145,222056.0
2017-11-27 15:50:00,58.52,58.52,58.48,58.48,317042.0,50.0145,50.0145,49.9804,49.9804,317042.0
2017-11-28 09:30:00,58.59,58.68,58.56,58.67,112530.0,50.0744,50.1513,50.0487,50.1427,112530.0
2017-11-28 09:40:00,58.67,58.7,58.63,58.63,80530.0,50.1427,50.1684,50.1086,50.1086,80530.0
2017-11-28 09:50:00,58.63,58.65,58.61,58.62,210466.0,50.1086,50.1257,50.0915,50.1,210466.0
2017-11-28 10:00:00,58.62,58.67,58.58,58.67,177612.0,50.1,50.1427,50.0658,50.1427,177612.0
2017-11-28 10:10:00,58.67,58.71,58.66,58.7,59024.0,50.1427,50.1769,50.1342,50.1684,59024.0
2017-11-28 10:20:00,58.7,58.72,58.69,58.71,52862.0,50.1684,50.1855,50.1598,50.1769,52862.0
2017-11-28 10:30:00,58.71,58.78,58.69,58.78,35463.0,50.1769,50.2368,50.1598,50.2368,35463.0
2017-11-28 10:40:00,58.79,58.81,58.75,58.8,57036.0,50.2453,50.2624,50.2111,50.2539,57036.0
2017-11-28 10:50:00,58.8,58.83,58.78,58.82,26523.0,50.2539,50.2795,50.2368,50.2709,26523.0
2017-11-28 11:00:00,58.82,58.83,58.78,58.8,24804.0,50.2709,50.2795,50.2368,50.2539,24804.0
2017-11-28 11:10:00,58.8,58.83,58.77,58.83,51608.0,50.2539,50.2795,50.2282,50.2795,51608.0
2017-11-28 11:20:00,58.83,58.83,58.8,58.8,22657.0,50.2795,50.2795,50.2539,50.2539,22657.0
2017-11-28 11:30:00,58.81,58.85,58.79,58.85,35780.0,50.2624,50.2966,50.2453,50.2966,35780.0
2017-11-28 11:40:00,58.85,58.87,58.84,58.86,81717.0,50.2966,50.3137,50.288,50.3051,81717.0
2017-11-28 11:50:00,58.86,58.87,58.82,58.86,32709.0,50.3051,50.3137,50.2709,50.3051,32709.0
2017-11-28 12:00:00,58.86,58.88,58.85,58.88,22262.0,50.3051,50.3222,50.2966,50.3222,22262.0
2017-11-28 12:10:00,58.88,58.91,58.87,58.91,57098.0,50.3222,50.3479,50.3137,50.3479,57098.0
2017-11-28 12:20:00,58.91,58.94,58.91,58.92,120391.0,50.3479,50.3735,50.3479,50.3564,120391.0
2017-11-28 12:30:00,58.92,58.93,58.91,58.93,27571.0,50.3564,50.365,50.3479,50.365,27571.0
2017-11-28 12:40:00,58.93,58.95,58.92,58.94,42222.0,50.365,50.382,50.3564,50.3735,42222.0
2017-11-28 12:50:00,58.94,58.97,58.92,58.97,39577.0,50.3735,50.3991,50.3564,50.3991,39577.0
2017-11-28 13:00:00,58.97,59.02,58.97,59.0,79421.0,50.3991,50.4419,50.3991,50.4248,79421.0
2017-11-28 13:10:00,58.99,59.04,58.98,59.03,257577.0,50.4162,50.459,50.4077,50.4504,257577.0
2017-11-28 13:20:00,59.02,59.03,58.96,59.02,195846.0,50.4419,50.4504,50.3906,50.4419,195846.0
2017-11-28 13:30:00,59.02,59.04,59.01,59.01,25881.0,50.4419,50.459,50.4333,50.4333,25881.0
2017-11-28 13:40:00,59.01,59.02,58.97,58.97,21808.0,50.4333,50.4419,50.3991,50.3991,21808.0
2017-11-28 13:50:00,58.97,58.98,58.87,58.87,155488.0,50.3991,50.4077,50.3137,50.3137,155488.0
2017-11-28 14:00:00,58.88,58.95,58.83,58.93,74249.0,50.3222,50.382,50.2795,50.365,74249.0
2017-11-28 14:10:00,58.93,58.95,58.88,58.91,55319.0,50.365,50.382,50.3222,50.3479,55319.0
2017-11-28 14:20:00,58.9,58.95,58.9,58.92,57057.0,50.3393,50.382,50.3393,50.3564,57057.0
2017-11-28 14:30:00,58.92,58.97,58.91,58.95,129434.0,50.3564,50.3991,50.3479,50.382,129434.0
2017-11-28 14:40:00,58.95,59.03,58.94,59.02,90077.0,50.382,50.4504,50.3735,50.4419,90077.0
2017-11-28 14:50:00,59.01,59.08,59.01,59.06,47272.0,50.4333,50.4932,50.4333,50.4761,47272.0
2017-11-28 15:00:00,59.06,59.09,59.04,59.09,55797.0,50.4761,50.5017,50.459,50.5017,55797.0
2017-11-28 15:10:00,59.08,59.12,59.06,59.12,309602.0,50.4932,50.5273,50.4761,50.5273,309602.0
2017-11-28 15:20:00,59.11,59.14,59.07,59.09,98492.0,50.5188,50.5444,50.4846,50.5017,98492.0
2017-11-28 15:30:00,59.1,59.11,59.08,59.1,140383.0,50.5102,50.5188,50.4932,50.5102,140383.0
2017-11-28 15:40:00,59.09,59.14,59.08,59.12,244906.0,50.5017,50.5444,50.4932,50.5273,244906.0
2017-11-28 15:50:00,59.12,59.17,59.11,59.15,712497.0,50.5273,50.5701,50.5188,50.553,712497.0
2017-11-29 09:30:00,59.21,59.21,59.02,59.11,217029.0,50.6043,50.6043,50.4419,50.5188,217029.0
2017-11-29 09:40:00,59.11,59.2,59.1,59.17,151154.0,50.5188,50.5957,50.5102,50.5701,151154.0
2017-11-29 09:50:00,59.17,59.27,59.15,59.26,103950.0,50.5701,50.6555,50.553,50.647,103950.0
2017-11-29 10:00:00,59.26,59.26,59.23,59.26,75077.0,50.647,50.647,50.6214,50.647,75077.0
2017-11-29 10:10:00,59.25,59.27,59.12,59.16,180501.0,50.6384,50.6555,50.5273,50.5615,180501.0
2017-11-29 10:20:00,59.16,59.19,59.11,59.14,95826.0,50.5615,50.5872,50.5188,50.5444,95826.0
2017-11-29 10:30:00,59.14,59.18,59.13,59.14,88762.0,50.5444,50.5786,50.5359,50.5444,88762.0
2017-11-29 10:40:00,59.15,59.16,59.1,59.14,109888.0,50.553,50.5615,50.5102,50.5444,109888.0
2017-11-29 10:50:00,59.14,59.14,59.08,59.11,55596.0,50.5444,50.5444,50.4932,50.5188,55596.0
2017-11-29 11:00:00,59.11,59.15,59.09,59.13,47705.0,50.5188,50.553,50.5017,50.5359,47705.0
2017-11-29 11:10:00,59.12,59.18,59.11,59.17,60341.0,50.5273,50.5786,50.5188,50.5701,60341.0
2017-11-29 11:20:00,59.18,59.18,59.08,59.12,115781.0,50.5786,50.5786,50.4932,50.5273,115781.0
2017-11-29 11:30:00,59.12,59.15,59.1,59.14,77473.0,50.5273,50.553,50.5102,50.5444,77473.0
2017-11-29 11:40:00,59.15,59.15,59.05,59.1,84434.0,50.553,50.553,50.4675,50.5102,84434.0
2017-11-29 11:50:00,59.1,59.11,59.03,59.05,70953.0,50.5102,50.5188,50.4504,50.4675,70953.0
2017-11-29 12:00:00,59.05,59.09,59.02,59.03,125226.0,50.4675,50.5017,50.4419,50.4504,125226.0
2017-11-29 12:10:00,59.04,59.09,59.03,59.07,69178.0,50.459,50.5017,50.4504,50.4846,69178.0
2017-11-29 12:20:00,59.08,59.11,59.05,59.07,65854.0,50.4932,50.5188,50.4675,50.4846,65854.0
2017-11-29 12:30:00,59.07,59.08,59.04,59.06,157811.0,50.4846,50.4932,50.459,50.4761,157811.0
2017-11-29 12:40:00,59.06,59.1,59.06,59.1,38126.0,50.4761,50.5102,50.4761,50.5102,38126.0
2017-11-29 12:50:00,59.1,59.11,59.08,59.09,53623.0,50.5102,50.5188,50.4932,50.5017,53623.0
2017-11-29 13:00:00,59.09,59.1,59.03,59.04,48300.0,50.5017,50.5102,50.4504,50.459,48300.0
2017-11-29 13:10:00,59.04,59.06,59.02,59.05,24571.0,50.459,50.4761,50.4419,50.4675,24571.0
2017-11-29 13:20:00,59.05,59.09,59.04,59.06,24598.0,50.4675,50.5017,50.459,50.4761,24598.0
2017-11-29 13:30:00,59.05,59.1,59.05,59.08,42417.0,50.4675,50.5102,50.4675,50.4932,42417.0
2017-11-29 13:40:00,59.09,59.12,59.08,59.12,19715.0,50.5017,50.5273,50.4932,50.5273,19715.0
2017-11-29 13:50:00,59.12,59.16,59.11,59.14,38220.0,50.5273,50.5615,50.5188,50.5444,38220.0
2017-11-29 14:00:00,59.14,59.2,59.14,59.16,67873.0,50.5444,50.5957,50.5444,50.5615,67873.0
2017-11-29 14:10:00,59.16,59.19,59.15,59.18,34775.0,50.5615,50.5872,50.553,50.5786,34775.0
2017-11-29 14:20:00,59.18,59.25,59.18,59.25,60009.0,50.5786,50.6384,50.5786,50.6384,60009.0
2017-11-29 14:30:00,59.25,59.26,59.21,59.21,108396.0,50.6384,50.647,50.6043,50.6043,108396.0
2017-11-29 14:40:00,59.21,59.23,59.18,59.23,66469.0,50.6043,50.6214,50.5786,50.6214,66469.0
2017-11-29 14:50:00,59.23,59.23,59.19,59.21,40270.0,50.6214,50.6214,50.5872,50.6043,40270.0
2017-11-29 15:00:00,59.21,59.25,59.2,59.23,64108.0,50.6043,50.6384,50.5957,50.6214,64108.0
2017-11-29 15:10:00,59.23,59.24,59.2,59.21,104138.0,50.6214,50.6299,50.5957,50.6043,104138.0
2017-11-29 15:20:00,59.21,59.23,59.2,59.23,39174.0,50.6043,50.6214,50.5957,50.6214,39174.0
2017-11-29 15:30:00,59.23,59.24,59.19,59.2,146508.0,50.6214,50.6299,50.5872,50.5957,146508.0
2017-11-29 15:40:00,59.2,59.22,59.18,59.22,159700.0,50.5957,50.6128,50.5786,50.6128,159700.0
2017-11-29 15:50:00,59.22,59.25,59.21,59.22,325777.0,50.6128,50.6384,50.6043,50.6128,325777.0
2017-11-30 09:30:00,59.36,59.38,59.25,59.29,141547.0,50.7325,50.7496,50.6384,50.6726,141547.0
2017-11-30 09:40:00,59.29,59.4,59.28,59.38,96090.0,50.6726,50.7666,50.6641,50.7496,96090.0
2017-11-30 09:50:00,59.37,59.38,59.28,59.32,82490.0,50.741,50.7496,50.6641,50.6983,82490.0
2017-11-30 10:00:00,59.32,59.43,59.32,59.43,87406.0,50.6983,50.7923,50.6983,50.7923,87406.0
2017-11-30 10:10:00,59.43,59.48,59.41,59.45,349923.0,50.7923,50.835,50.7752,50.8094,349923.0
2017-11-30 10:20:00,59.45,59.49,59.44,59.44,227712.0,50.8094,50.8436,50.8008,50.8008,227712.0
2017-11-30 10:30:00,59.44,59.46,59.38,59.38,253288.0,50.8008,50.8179,50.7496,50.7496,253288.0
2017-11-30 10:40:00,59.38,59.38,59.33,59.33,73587.0,50.7496,50.7496,50.7068,50.7068,73587.0
2017-11-30 10:50:00,59.32,59.4,59.31,59.39,88871.0,50.6983,50.7666,50.6897,50.7581,88871.0
2017-11-30 11:00:00,59.39,59.46,59.39,59.42,95362.0,50.7581,50.8179,50.7581,50.7837,95362.0
2017-11-30 11:10:00,59.41,59.48,59.41,59.46,63929.0,50.7752,50.835,50.7752,50.8179,63929.0
2017-11-30 11:20:00,59.46,59.46,59.4,59.41,124042.0,50.8179,50.8179,50.7666,50.7752,124042.0
2017-11-30 11:30:00,59.41,59.47,59.41,59.44,63883.0,50.7752,50.8265,50.7752,50.8008,63883.0
2017-11-30 11:40:00,59.44,59.51,59.42,59.5,94191.0,50.8008,50.8607,50.7837,50.8521,94191.0
2017-11-30 11:50:00,59.51,59.53,59.49,59.52,36668.0,50.8607,50.8778,50.8436,50.8692,36668.0
2017-11-30 12:00:00,59.52,59.57,59.51,59.57,43679.0,50.8692,50.9119,50.8607,50.9119,43679.0
2017-11-30 12:10:00,59.57,59.66,59.56,59.65,115932.0,50.9119,50.9889,50.9034,50.9803,115932.0
2017-11-30 12:20:00,59.65,59.74,59.65,59.74,86534.0,50.9803,51.0572,50.9803,51.0572,86534.0
2017-11-30 12:30:00,59.74,59.84,59.72,59.83,174795.0,51.0572,51.1427,51.0401,51.1341,174795.0
2017-11-30 12:40:00,59.84,59.97,59.83,59.95,192334.0,51.1427,51.2538,51.1341,51.2367,192334.0
2017-11-30 12:50:00,59.95,59.95,59.83,59.86,126378.0,51.2367,51.2367,51.1341,51.1598,126378.0
2017-11-30 13:00:00,59.86,59.92,59.82,59.83,99617.0,51.1598,51.2111,51.1256,51.1341,99617.0
2017-11-30 13:10:00,59.83,59.84,59.78,59.78,221623.0,51.1341,51.1427,51.0914,51.0914,221623.0
2017-11-30 13:20:00,59.77,59.78,59.73,59.76,116959.0,51.0829,51.0914,51.0487,51.0743,116959.0
2017-11-30 13:30:00,59.75,59.77,59.68,59.69,84113.0,51.0658,51.0829,51.0059,51.0145,84113.0
2017-11-30 13:40:00,59.69,59.69,59.61,59.63,95581.0,51.0145,51.0145,50.9461,50.9632,95581.0
2017-11-30 13:50:00,59.63,59.63,59.56,59.6,72171.0,50.9632,50.9632,50.9034,50.9376,72171.0
2017-11-30 14:00:00,59.61,59.62,59.57,59.57,56877.0,50.9461,50.9547,50.9119,50.9119,56877.0
2017-11-30 14:10:00,59.57,59.6,59.54,59.56,70924.0,50.9119,50.9376,50.8863,50.9034,70924.0
2017-11-30 14:20:00,59.56,59.64,59.55,59.64,67880.0,50.9034,50.9718,50.8948,50.9718,67880.0
2017-11-30 14:30:00,59.63,59.64,59.56,59.6,66042.0,50.9632,50.9718,50.9034,50.9376,66042.0
2017-11-30 14:40:00,59.6,59.62,59.59,59.62,70142.0,50.9376,50.9547,50.929,50.9547,70142.0
2017-11-30 14:50:00,59.62,59.62,59.58,59.6,109682.0,50.9547,50.9547,50.9205,50.9376,109682.0
2017-11-30 15:00:00,59.59,59.6,59.53,59.53,151436.0,50.929,50.9376,50.8778,50.8778,151436.0
2017-11-30 15:10:00,59.54,59.6,59.53,59.57,105051.0,50.8863,50.9376,50.8778,50.9119,105051.0
2017-11-30 15:20:00,59.58,59.6,59.56,59.6,117902.0,50.9205,50.9376,50.9034,50.9376,117902.0
2017-11-30 15:30:00,59.6,59.6,59.49,59.5,359792.0,50.9376,50.9376,50.8436,50.8521,359792.0
2017-11-30 15:40:00,59.5,59.63,59.5,59.63,335551.0,50.8521,50.9632,50.8521,50.9632,335551.0
2017-11-30 15:50:00,59.63,59.65,59.54,59.57,1491560.0,50.9632,50.9803,50.8863,50.9119,1491560.0
2017-12-01 09:30:00,59.67,59.75,59.51,59.57,249465.0,50.9974,51.0658,50.8607,50.9119,249465.0
2017-12-01 09:40:00,59.57,59.61,59.49,59.5,128029.0,50.9119,50.9461,50.8436,50.8521,128029.0
2017-12-01 09:50:00,59.51,59.59,59.49,59.51,58603.0,50.8607,50.929,50.8436,50.8607,58603.0
2017-12-01 10:00:00,59.5,59.57,59.47,59.55,81925.0,50.8521,50.9119,50.8265,50.8948,81925.0
2017-12-01 10:10:00,59.55,59.64,59.53,59.6,140618.0,50.8948,50.9718,50.8778,50.9376,140618.0
2017-12-01 10:20:00,59.6,59.61,59.54,59.59,190763.0,50.9376,50.9461,50.8863,50.929,190763.0
2017-12-01 10:30:00,59.59,59.61,59.53,59.55,95409.0,50.929,50.9461,50.8778,50.8948,95409.0
2017-12-01 10:40:00,59.55,59.64,59.55,59.64,48890.0,50.8948,50.9718,50.8948,50.9718,48890.0
2017-12-01 10:50:00,59.63,59.67,59.6,59.61,87719.0,50.9632,50.9974,50.9376,50.9461,87719.0
2017-12-01 11:00:00,59.61,59.61,59.37,59.45,244085.0,50.9461,50.9461,50.741,50.8094,244085.0
2017-12-01 11:10:00,59.45,59.46,58.88,59.3,634785.0,50.8094,50.8179,50.3222,50.6812,634785.0
2017-12-01 11:20:00,59.28,59.29,58.83,58.88,372317.0,50.6641,50.6726,50.2795,50.3222,372317.0
2017-12-01 11:30:00,58.88,58.94,58.61,58.91,240163.0,50.3222,50.3735,50.0915,50.3479,240163.0
2017-12-01 11:40:00,58.92,58.99,58.77,58.77,150251.0,50.3564,50.4162,50.2282,50.2282,150251.0
2017-12-01 11:50:00,58.77,58.97,58.7,58.97,429451.0,50.2282,50.3991,50.1684,50.3991,429451.0
2017-12-01 12:00:00,58.97,59.09,58.91,59.01,291005.0,50.3991,50.5017,50.3479,50.4333,291005.0
2017-12-01 12:10:00,59.0,59.1,58.97,59.01,315046.0,50.4248,50.5102,50.3991,50.4333,315046.0
2017-12-01 12:20:00,59.01,59.05,58.95,58.97,85768.0,50.4333,50.4675,50.382,50.3991,85768.0
2017-12-01 12:30:00,58.98,59.07,58.94,59.05,157312.0,50.4077,50.4846,50.3735,50.4675,157312.0
2017-12-01 12:40:00,59.05,59.15,59.05,59.11,87038.0,50.4675,50.553,50.4675,50.5188,87038.0
2017-12-01 12:50:00,59.11,59.16,59.08,59.13,66556.0,50.5188,50.5615,50.4932,50.5359,66556.0
2017-12-01 13:00:00,59.13,59.16,59.03,59.03,62296.0,50.5359,50.5615,50.4504,50.4504,62296.0
2017-12-01 13:10:00,59.03,59.09,59.03,59.09,83327.0,50.4504,50.5017,50.4504,50.5017,83327.0
2017-12-01 13:20:00,59.1,59.1,59.02,59.04,27385.0,50.5102,50.5102,50.4419,50.459,27385.0
2017-12-01 13:30:00,59.04,59.14,59.03,59.12,70893.0,50.459,50.5444,50.4504,50.5273,70893.0
2017-12-01 13:40:00,59.13,59.14,59.07,59.1,26060.0,50.5359,50.5444,50.4846,50.5102,26060.0
2017-12-01 13:50:00,59.1,59.18,59.1,59.15,21168.0,50.5102,50.5786,50.5102,50.553,21168.0
2017-12-01 14:00:00,59.14,59.18,59.1,59.12,46222.0,50.5444,50.5786,50.5102,50.5273,46222.0
2017-12-01 14:10:00,59.12,59.15,59.1,59.12,41735.0,50.5273,50.553,50.5102,50.5273,41735.0
2017-12-01 14:20:00,59.11,59.14,59.09,59.12,36475.0,50.5188,50.5444,50.5017,50.5273,36475.0
2017-12-01 14:30:00,59.12,59.13,59.1,59.1,27787.0,50.5273,50.5359,50.5102,50.5102,27787.0
2017-12-01 14:40:00,59.09,59.1,59.0,59.03,97353.0,50.5017,50.5102,50.4248,50.4504,97353.0
2017-12-01 14:50:00,59.03,59.06,59.0,59.06,45093.0,50.4504,50.4761,50.4248,50.4761,45093.0
2017-12-01 15:00:00,59.05,59.07,59.0,59.04,470395.0,50.4675,50.4846,50.4248,50.459,470395.0
2017-12-01 15:10:00,59.05,59.07,59.02,59.05,73084.0,50.4675,50.4846,50.4419,50.4675,73084.0
2017-12-01 15:20:00,59.05,59.08,59.04,59.04,41171.0,50.4675,50.4932,50.459,50.459,41171.0
2017-12-01 15:30:00,59.04,59.09,59.02,59.04,453352.0,50.459,50.5017,50.4419,50.459,453352.0
2017-12-01 15:40:00,59.03,59.09,59.02,59.07,306743.0,50.4504,50.5017,50.4419,50.4846,306743.0
2017-12-01 15:50:00,59.06,59.1,59.04,59.07,978162.0,50.4761,50.5102,50.459,50.4846,978162.0
2017-12-04 09:30:00,59.49,59.65,59.48,59.64,141765.0,50.8436,50.9803,50.835,50.9718,141765.0
2017-12-04 09:40:00,59.64,59.7,59.58,59.66,154207.0,50.9718,51.023,50.9205,50.9889,154207.0
2017-12-04 09:50:00,59.68,59.92,59.67,59.92,485260.0,51.0059,51.2111,50.9974,51.2111,485260.0
2017-12-04 10:00:00,59.91,60.09,59.89,60.07,478315.0,51.2025,51.3564,51.1854,51.3393,478315.0
2017-12-04 10:10:00,60.06,60.07,59.8,59.8,253863.0,51.3307,51.3393,51.1085,51.1085,253863.0
2017-12-04 10:20:00,59.8,59.81,59.73,59.75,52180.0,51.1085,51.1171,51.0487,51.0658,52180.0
2017-12-04 10:30:00,59.76,59.88,59.74,59.86,57892.0,51.0743,51.1769,51.0572,51.1598,57892.0
2017-12-04 10:40:00,59.86,59.98,59.82,59.96,91262.0,51.1598,51.2623,51.1256,51.2453,91262.0
2017-12-04 10:50:00,59.96,59.97,59.85,59.93,99353.0,51.2453,51.2538,51.1512,51.2196,99353.0
2017-12-04 11:00:00,59.93,59.97,59.87,59.92,39919.0,51.2196,51.2538,51.1683,51.2111,39919.0
2017-12-04 11:10:00,59.92,59.99,59.9,59.96,74097.0,51.2111,51.2709,51.194,51.2453,74097.0
2017-12-04 11:20:00,59.97,60.06,59.97,60.01,76162.0,51.2538,51.3307,51.2538,51.288,76162.0
2017-12-04 11:30:00,60.02,60.1,59.97,60.09,47638.0,51.2965,51.3649,51.2538,51.3564,47638.0
2017-12-04 11:40:00,60.09,60.09,59.98,60.04,45657.0,51.3564,51.3564,51.2623,51.3136,45657.0
2017-12-04 11:50:00,60.04,60.09,59.99,60.07,34082.0,51.3136,51.3564,51.2709,51.3393,34082.0
2017-12-04 12:00:00,60.07,60.11,60.06,60.07,51148.0,51.3393,51.3735,51.3307,51.3393,51148.0
2017-12-04 12:10:00,60.07,60.14,60.06,60.13,55215.0,51.3393,51.3991,51.3307,51.3905,55215.0
2017-12-04 12:20:00,60.12,60.15,60.07,60.11,104851.0,51.382,51.4076,51.3393,51.3735,104851.0
2017-12-04 12:30:00,60.11,60.11,60.04,60.06,191193.0,51.3735,51.3735,51.3136,51.3307,191193.0
2017-12-04 12:40:00,60.06,60.12,60.06,60.1,175026.0,51.3307,51.382,51.3307,51.3649,175026.0
2017-12-04 12:50:00,60.1,60.14,60.09,60.14,58857.0,51.3649,51.3991,51.3564,51.3991,58857.0
2017-12-04 13:00:00,60.14,60.15,60.11,60.12,17248.0,51.3991,51.4076,51.3735,51.382,17248.0
2017-12-04 13:10:00,60.11,60.15,60.08,60.1,30271.0,51.3735,51.4076,51.3478,51.3649,30271.0
2017-12-04 13:20:00,60.09,60.12,60.08,60.09,52686.0,51.3564,51.382,51.3478,51.3564,52686.0
2017-12-04 13:30:00,60.09,60.15,60.08,60.13,21665.0,51.3564,51.4076,51.3478,51.3905,21665.0
2017-12-04 13:40:00,60.13,60.17,60.12,60.16,28997.0,51.3905,51.4247,51.382,51.4162,28997.0
2017-12-04 13:50:00,60.15,60.15,60.12,60.13,36912.0,51.4076,51.4076,51.382,51.3905,36912.0
2017-12-04 14:00:00,60.13,60.13,60.07,60.08,64879.0,51.3905,51.3905,51.3393,51.3478,64879.0
2017-12-04 14:10:00,60.07,60.07,59.97,59.98,120564.0,51.3393,51.3393,51.2538,51.2623,120564.0
2017-12-04 14:20:00,59.99,60.01,59.91,59.95,53993.0,51.2709,51.288,51.2025,51.2367,53993.0
2017-12-04 14:30:00,59.95,59.97,59.89,59.93,87856.0,51.2367,51.2538,51.1854,51.2196,87856.0
2017-12-04 14:40:00,59.93,59.96,59.91,59.92,106818.0,51.2196,51.2453,51.2025,51.2111,106818.0
2017-12-04 14:50:00,59.92,59.95,59.91,59.94,55403.0,51.2111,51.2367,51.2025,51.2282,55403.0
2017-12-04 15:00:00,59.94,59.96,59.9,59.93,145853.0,51.2282,51.2453,51.194,51.2196,145853.0
2017-12-04 15:10:00,59.93,59.95,59.88,59.9,174809.0,51.2196,51.2367,51.1769,51.194,174809.0
2017-12-04 15:20:00,59.9,59.95,59.89,59.91,121371.0,51.194,51.2367,51.1854,51.2025,121371.0
2017-12-04 15:30:00,59.92,59.92,59.79,59.81,296780.0,51.2111,51.2111,51.1,51.1171,296780.0
2017-12-04 15:40:00,59.81,59.81,59.71,59.71,306431.0,51.1171,51.1171,51.0316,51.0316,306431.0
2017-12-04 15:50:00,59.72,59.75,59.66,59.66,763563.0,51.0401,51.0658,50.9889,50.9889,763563.0
2017-12-05 09:30:00,59.7,59.76,59.55,59.56,138165.0,51.023,51.0743,50.8948,50.9034,138165.0
2017-12-05 09:40:00,59.55,59.58,59.4,59.48,101413.0,50.8948,50.9205,50.7666,50.835,101413.0
2017-12-05 09:50:00,59.47,59.52,59.37,59.39,466718.0,50.8265,50.8692,50.741,50.7581,466718.0
2017-12-05 10:00:00,59.39,59.52,59.38,59.47,269993.0,50.7581,50.8692,50.7496,50.8265,269993.0
2017-12-05 10:10:00,59.49,59.55,59.47,59.55,47629.0,50.8436,50.8948,50.8265,50.8948,47629.0
2017-12-05 10:20:00,59.54,59.57,59.5,59.5,22885.0,50.8863,50.9119,50.8521,50.8521,22885.0
2017-12-05 10:30:00,59.51,59.59,59.5,59.54,41470.0,50.8607,50.929,50.8521,50.8863,41470.0
2017-12-05 10:40:00,59.55,59.66,59.55,59.66,38317.0,50.8948,50.9889,50.8948,50.9889,38317.0
2017-12-05 10:50:00,59.67,59.72,59.62,59.71,249347.0,50.9974,51.0401,50.9547,51.0316,249347.0
2017-12-05 11:00:00,59.7,59.73,59.66,59.67,61569.0,51.023,51.0487,50.9889,50.9974,61569.0
2017-12-05 11:10:00,59.67,59.68,59.52,59.58,75879.0,50.9974,51.0059,50.8692,50.9205,75879.0
2017-12-05 11:20:00,59.57,59.57,59.52,59.54,126463.0,50.9119,50.9119,50.8692,50.8863,126463.0
2017-12-05 11:30:00,59.55,59.57,59.5,59.55,20947.0,50.8948,50.9119,50.8521,50.8948,20947.0
2017-12-05 11:40:00,59.54,59.56,59.54,59.55,230670.0,50.8863,50.9034,50.8863,50.8948,230670.0
2017-12-05 11:50:00,59.55,59.57,59.54,59.55,334988.0,50.8948,50.9119,50.8863,50.8948,334988.0
2017-12-05 12:00:00,59.55,59.55,59.51,59.52,388585.0,50.8948,50.8948,50.8607,50.8692,388585.0
2017-12-05 12:10:00,59.52,59.53,59.5,59.51,193532.0,50.8692,50.8778,50.8521,50.8607,193532.0
2017-12-05 12:20:00,59.51,59.56,59.5,59.55,149078.0,50.8607,50.9034,50.8521,50.8948,149078.0
2017-12-05 12:30:00,59.56,59.62,59.56,59.61,112128.0,50.9034,50.9547,50.9034,50.9461,112128.0
2017-12-05 12:40:00,59.62,59.62,59.57,59.57,28067.0,50.9547,50.9547,50.9119,50.9119,28067.0
2017-12-05 12:50:00,59.57,59.59,59.56,59.57,84481.0,50.9119,50.929,50.9034,50.9119,84481.0
2017-12-05 13:00:00,59.58,59.67,59.57,59.63,396059.0,50.9205,50.9974,50.9119,50.9632,396059.0
2017-12-05 13:10:00,59.63,59.64,59.61,59.63,27660.0,50.9632,50.9718,50.9461,50.9632,27660.0
2017-12-05 13:20:00,59.63,59.67,59.62,59.64,104960.0,50.9632,50.9974,50.9547,50.9718,104960.0
2017-12-05 13:30:00,59.65,59.66,59.62,59.63,91105.0,50.9803,50.9889,50.9547,50.9632,91105.0
2017-12-05 13:40:00,59.63,59.64,59.6,59.6,148783.0,50.9632,50.9718,50.9376,50.9376,148783.0
2017-12-05 13:50:00,59.61,59.62,59.58,59.6,263556.0,50.9461,50.9547,50.9205,50.9376,263556.0
2017-12-05 14:00:00,59.6,59.62,59.59,59.61,170655.0,50.9376,50.9547,50.929,50.9461,170655.0
2017-12-05 14:10:00,59.62,59.62,59.53,59.53,352017.0,50.9547,50.9547,50.8778,50.8778,352017.0
2017-12-05 14:20:00,59.54,59.57,59.5,59.57,450713.0,50.8863,50.9119,50.8521,50.9119,450713.0
2017-12-05 14:30:00,59.56,59.58,59.52,59.56,699812.0,50.9034,50.9205,50.8692,50.9034,699812.0
2017-12-05 14:40:00,59.55,59.58,59.52,59.52,177288.0,50.8948,50.9205,50.8692,50.8692,177288.0
2017-12-05 14:50:00,59.52,59.53,59.49,59.52,282591.0,50.8692,50.8778,50.8436,50.8692,282591.0
2017-12-05 15:00:00,59.52,59.54,59.49,59.5,153953.0,50.8692,50.8863,50.8436,50.8521,153953.0
2017-12-05 15:10:00,59.51,59.54,59.47,59.5,286900.0,50.8607,50.8863,50.8265,50.8521,286900.0
2017-12-05 15:20:00,59.49,59.56,59.49,59.55,109787.0,50.8436,50.9034,50.8436,50.8948,109787.0
2017-12-05 15:30:00,59.54,59.55,59.45,59.46,226931.0,50.8863,50.8948,50.8094,50.8179,226931.0
2017-12-05 15:40:00,59.46,59.5,59.38,59.41,262928.0,50.8179,50.8521,50.7496,50.7752,262928.0
2017-12-05 15:50:00,59.41,59.43,59.36,59.37,609446.0,50.7752,50.7923,50.7325,50.741,609446.0
2017-12-06 09:30:00,59.27,59.4,59.18,59.25,139702.0,50.6555,50.7666,50.5786,50.6384,139702.0
2017-12-06 09:40:00,59.25,59.39,59.25,59.32,127058.0,50.6384,50.7581,50.6384,50.6983,127058.0
2017-12-06 09:50:00,59.32,59.33,59.25,59.29,62532.0,50.6983,50.7068,50.6384,50.6726,62532.0
2017-12-06 10:00:00,59.29,59.32,59.26,59.28,58707.0,50.6726,50.6983,50.647,50.6641,58707.0
2017-12-06 10:10:00,59.28,59.28,59.17,59.21,46253.0,50.6641,50.6641,50.5701,50.6043,46253.0
2017-12-06 10:20:00,59.21,59.22,59.16,59.2,128302.0,50.6043,50.6128,50.5615,50.5957,128302.0
2017-12-06 10:30:00,59.21,59.25,59.13,59.15,95836.0,50.6043,50.6384,50.5359,50.553,95836.0
2017-12-06 10:40:00,59.15,59.25,59.14,59.24,68968.0,50.553,50.6384,50.5444,50.6299,68968.0
2017-12-06 10:50:00,59.23,59.34,59.22,59.33,89646.0,50.6214,50.7154,50.6128,50.7068,89646.0
2017-12-06 11:00:00,59.33,59.33,59.29,59.32,63807.0,50.7068,50.7068,50.6726,50.6983,63807.0
2017-12-06 11:10:00,59.32,59.32,59.25,59.26,62140.0,50.6983,50.6983,50.6384,50.647,62140.0
2017-12-06 11:20:00,59.27,59.33,59.25,59.26,73511.0,50.6555,50.7068,50.6384,50.647,73511.0
2017-12-06 11:30:00,59.27,59.28,59.23,59.27,101495.0,50.6555,50.6641,50.6214,50.6555,101495.0
2017-12-06 11:40:00,59.28,59.28,59.19,59.2,69554.0,50.6641,50.6641,50.5872,50.5957,69554.0
2017-12-06 11:50:00,59.2,59.22,59.15,59.17,49289.0,50.5957,50.6128,50.553,50.5701,49289.0
2017-12-06 12:00:00,59.18,59.18,59.15,59.17,96211.0,50.5786,50.5786,50.553,50.5701,96211.0
2017-12-06 12:10:00,59.17,59.17,59.07,59.09,130100.0,50.5701,50.5701,50.4846,50.5017,130100.0
2017-12-06 12:20:00,59.08,59.08,59.04,59.07,68241.0,50.4932,50.4932,50.459,50.4846,68241.0
2017-12-06 12:30:00,59.07,59.11,59.05,59.09,56942.0,50.4846,50.5188,50.4675,50.5017,56942.0
2017-12-06 12:40:00,59.09,59.14,59.08,59.09,47874.0,50.5017,50.5444,50.4932,50.5017,47874.0
2017-12-06 12:50:00,59.09,59.11,59.07,59.11,31371.0,50.5017,50.5188,50.4846,50.5188,31371.0
2017-12-06 13:00:00,59.12,59.12,59.08,59.1,106786.0,50.5273,50.5273,50.4932,50.5102,106786.0
2017-12-06 13:10:00,59.1,59.11,59.07,59.08,31446.0,50.5102,50.5188,50.4846,50.4932,31446.0
2017-12-06 13:20:00,59.09,59.09,59.06,59.07,46160.0,50.5017,50.5017,50.4761,50.4846,46160.0
2017-12-06 13:30:00,59.08,59.17,59.07,59.14,94344.0,50.4932,50.5701,50.4846,50.5444,94344.0
2017-12-06 13:40:00,59.14,59.14,59.11,59.12,82885.0,50.5444,50.5444,50.5188,50.5273,82885.0
2017-12-06 13:50:00,59.12,59.13,59.1,59.13,44813.0,50.5273,50.5359,50.5102,50.5359,44813.0
2017-12-06 14:00:00,59.12,59.16,59.09,59.1,84385.0,50.5273,50.5615,50.5017,50.5102,84385.0
2017-12-06 14:10:00,59.09,59.1,59.06,59.09,84812.0,50.5017,50.5102,50.4761,50.5017,84812.0
2017-12-06 14:20:00,59.09,59.1,59.05,59.06,95446.0,50.5017,50.5102,50.4675,50.4761,95446.0
2017-12-06 14:30:00,59.06,59.13,59.05,59.11,109717.0,50.4761,50.5359,50.4675,50.5188,109717.0
2017-12-06 14:40:00,59.1,59.11,59.06,59.08,74866.0,50.5102,50.5188,50.4761,50.4932,74866.0
2017-12-06 14:50:00,59.08,59.09,59.04,59.04,115046.0,50.4932,50.5017,50.459,50.459,115046.0
2017-12-06 15:00:00,59.04,59.06,59.02,59.05,57093.0,50.459,50.4761,50.4419,50.4675,57093.0
2017-12-06 15:10:00,59.05,59.07,59.02,59.07,84063.0,50.4675,50.4846,50.4419,50.4846,84063.0
2017-12-06 15:20:00,59.07,59.09,59.05,59.09,162176.0,50.4846,50.5017,50.4675,50.5017,162176.0
2017-12-06 15:30:00,59.08,59.09,59.02,59.05,177660.0,50.4932,50.5017,50.4419,50.4675,177660.0
2017-12-06 15:40:00,59.05,59.11,59.04,59.07,158773.0,50.4675,50.5188,50.459,50.4846,158773.0
2017-12-06 15:50:00,59.07,59.07,59.01,59.02,510845.0,50.4846,50.4846,50.4333,50.4419,510845.0
2017-12-07 09:30:00,58.97,59.11,58.85,59.11,142790.0,50.3991,50.5188,50.2966,50.5188,142790.0
2017-12-07 09:40:00,59.12,59.15,59.06,59.14,59051.0,50.5273,50.553,50.4761,50.5444,59051.0
2017-12-07 09:50:00,59.13,59.23,59.13,59.22,42872.0,50.5359,50.6214,50.5359,50.6128,42872.0
2017-12-07 10:00:00,59.23,59.24,59.17,59.18,58170.0,50.6214,50.6299,50.5701,50.5786,58170.0
2017-12-07 10:10:00,59.18,59.24,59.16,59.18,73455.0,50.5786,50.6299,50.5615,50.5786,73455.0
2017-12-07 10:20:00,59.18,59.24,59.18,59.23,112797.0,50.5786,50.6299,50.5786,50.6214,112797.0
2017-12-07 10:30:00,59.23,59.35,59.23,59.31,42836.0,50.6214,50.7239,50.6214,50.6897,42836.0
2017-12-07 10:40:00,59.31,59.34,59.3,59.32,55420.0,50.6897,50.7154,50.6812,50.6983,55420.0
2017-12-07 10:50:00,59.32,59.33,59.27,59.31,52533.0,50.6983,50.7068,50.6555,50.6897,52533.0
2017-12-07 11:00:00,59.3,59.31,59.26,59.27,63206.0,50.6812,50.6897,50.647,50.6555,63206.0
2017-12-07 11:10:00,59.27,59.28,59.25,59.28,39648.0,50.6555,50.6641,50.6384,50.6641,39648.0
2017-12-07 11:20:00,59.28,59.31,59.26,59.3,121167.0,50.6641,50.6897,50.647,50.6812,121167.0
2017-12-07 11:30:00,59.3,59.4,59.3,59.37,48621.0,50.6812,50.7666,50.6812,50.741,48621.0
2017-12-07 11:40:00,59.37,59.38,59.32,59.35,54748.0,50.741,50.7496,50.6983,50.7239,54748.0
2017-12-07 11:50:00,59.34,59.37,59.33,59.34,63270.0,50.7154,50.741,50.7068,50.7154,63270.0
2017-12-07 12:00:00,59.33,59.34,59.31,59.33,46201.0,50.7068,50.7154,50.6897,50.7068,46201.0
2017-12-07 12:10:00,59.32,59.39,59.32,59.39,58901.0,50.6983,50.7581,50.6983,50.7581,58901.0
2017-12-07 12:20:00,59.39,59.4,59.33,59.34,48623.0,50.7581,50.7666,50.7068,50.7154,48623.0
2017-12-07 12:30:00,59.34,59.37,59.34,59.36,50608.0,50.7154,50.741,50.7154,50.7325,50608.0
2017-12-07 12:40:00,59.36,59.38,59.34,59.34,47788.0,50.7325,50.7496,50.7154,50.7154,47788.0
2017-12-07 12:50:00,59.34,59.37,59.34,59.37,29670.0,50.7154,50.741,50.7154,50.741,29670.0
2017-12-07 13:00:00,59.37,59.4,59.33,59.36,87885.0,50.741,50.7666,50.7068,50.7325,87885.0
2017-12-07 13:10:00,59.36,59.38,59.34,59.35,24755.0,50.7325,50.7496,50.7154,50.7239,24755.0
2017-12-07 13:20:00,59.35,59.37,59.32,59.36,32347.0,50.7239,50.741,50.6983,50.7325,32347.0
2017-12-07 13:30:00,59.35,59.38,59.35,59.38,31992.0,50.7239,50.7496,50.7239,50.7496,31992.0
2017-12-07 13:40:00,59.38,59.38,59.33,59.36,71380.0,50.7496,50.7496,50.7068,50.7325,71380.0
2017-12-07 13:50:00,59.35,59.36,59.31,59.34,62506.0,50.7239,50.7325,50.6897,50.7154,62506.0
2017-12-07 14:00:00,59.34,59.41,59.31,59.4,35893.0,50.7154,50.7752,50.6897,50.7666,35893.0
2017-12-07 14:10:00,59.4,59.4,59.34,59.37,36968.0,50.7666,50.7666,50.7154,50.741,36968.0
2017-12-07 14:20:00,59.36,59.36,59.32,59.34,48285.0,50.7325,50.7325,50.6983,50.7154,48285.0
2017-12-07 14:30:00,59.34,59.35,59.29,59.3,52969.0,50.7154,50.7239,50.6726,50.6812,52969.0
2017-12-07 14:40:00,59.3,59.31,59.25,59.31,96860.0,50.6812,50.6897,50.6384,50.6897,96860.0
2017-12-07 14:50:00,59.3,59.36,59.3,59.36,49472.0,50.6812,50.7325,50.6812,50.7325,49472.0
2017-12-07 15:00:00,59.36,59.4,59.35,59.36,206105.0,50.7325,50.7666,50.7239,50.7325,206105.0
2017-12-07 15:10:00,59.36,59.39,59.35,59.38,74273.0,50.7325,50.7581,50.7239,50.7496,74273.0
2017-12-07 15:20:00,59.38,59.42,59.36,59.41,95943.0,50.7496,50.7837,50.7325,50.7752,95943.0
2017-12-07 15:30:00,59.4,59.44,59.38,59.43,100893.0,50.7666,50.8008,50.7496,50.7923,100893.0
2017-12-07 15:40:00,59.44,59.44,59.37,59.38,346228.0,50.8008,50.8008,50.741,50.7496,346228.0
2017-12-07 15:50:00,59.37,59.44,59.35,59.43,610185.0,50.741,50.8008,50.7239,50.7923,610185.0
2017-12-08 09:30:00,59.5,59.7,59.5,59.56,423711.0,50.8521,51.023,50.8521,50.9034,423711.0
2017-12-08 09:40:00,59.55,59.59,59.54,59.56,63219.0,50.8948,50.929,50.8863,50.9034,63219.0
2017-12-08 09:50:00,59.56,59.63,59.54,59.62,168233.0,50.9034,50.9632,50.8863,50.9547,168233.0
2017-12-08 10:00:00,59.61,59.66,59.59,59.62,211432.0,50.9461,50.9889,50.929,50.9547,211432.0
2017-12-08 10:10:00,59.62,59.63,59.57,59.59,190575.0,50.9547,50.9632,50.9119,50.929,190575.0
2017-12-08 10:20:00,59.58,59.59,59.55,59.58,55542.0,50.9205,50.929,50.8948,50.9205,55542.0
2017-12-08 10:30:00,59.58,59.6,59.58,59.58,48101.0,50.9205,50.9376,50.9205,50.9205,48101.0
2017-12-08 10:40:00,59.58,59.59,59.54,59.58,21066.0,50.9205,50.929,50.8863,50.9205,21066.0
2017-12-08 10:50:00,59.57,59.59,59.54,59.57,16270.0,50.9119,50.929,50.8863,50.9119,16270.0
2017-12-08 11:00:00,59.57,59.58,59.55,59.56,73352.0,50.9119,50.9205,50.8948,50.9034,73352.0
2017-12-08 11:10:00,59.56,59.57,59.53,59.56,142745.0,50.9034,50.9119,50.8778,50.9034,142745.0
2017-12-08 11:20:00,59.56,59.56,59.39,59.49,406093.0,50.9034,50.9034,50.7581,50.8436,406093.0
2017-12-08 11:30:00,59.49,59.51,59.46,59.5,37293.0,50.8436,50.8607,50.8179,50.8521,37293.0
2017-12-08 11:40:00,59.5,59.56,59.49,59.56,52647.0,50.8521,50.9034,50.8436,50.9034,52647.0
2017-12-08 11:50:00,59.56,59.57,59.51,59.53,25325.0,50.9034,50.9119,50.8607,50.8778,25325.0
2017-12-08 12:00:00,59.53,59.56,59.52,59.54,182179.0,50.8778,50.9034,50.8692,50.8863,182179.0
2017-12-08 12:10:00,59.54,59.56,59.54,59.54,47276.0,50.8863,50.9034,50.8863,50.8863,47276.0
2017-12-08 12:20:00,59.54,59.62,59.53,59.61,105709.0,50.8863,50.9547,50.8778,50.9461,105709.0
2017-12-08 12:30:00,59.6,59.64,59.6,59.61,36457.0,50.9376,50.9718,50.9376,50.9461,36457.0
2017-12-08 12:40:00,59.61,59.64,59.61,59.63,31289.0,50.9461,50.9718,50.9461,50.9632,31289.0
2017-12-08 12:50:00,59.63,59.64,59.61,59.62,37467.0,50.9632,50.9718,50.9461,50.9547,37467.0
2017-12-08 13:00:00,59.63,59.67,59.62,59.66,20285.0,50.9632,50.9974,50.9547,50.9889,20285.0
2017-12-08 13:10:00,59.67,59.68,59.64,59.65,20025.0,50.9974,51.0059,50.9718,50.9803,20025.0
2017-12-08 13:20:00,59.65,59.66,59.61,59.61,17955.0,50.9803,50.9889,50.9461,50.9461,17955.0
2017-12-08 13:30:00,59.61,59.62,59.42,59.58,293678.0,50.9461,50.9547,50.7837,50.9205,293678.0
2017-12-08 13:40:00,59.57,59.58,59.54,59.55,10482.0,50.9119,50.9205,50.8863,50.8948,10482.0
2017-12-08 13:50:00,59.54,59.55,59.52,59.53,15477.0,50.8863,50.8948,50.8692,50.8778,15477.0
2017-12-08 14:00:00,59.53,59.53,59.48,59.49,25431.0,50.8778,50.8778,50.835,50.8436,25431.0
2017-12-08 14:10:00,59.49,59.49,59.44,59.45,14440.0,50.8436,50.8436,50.8008,50.8094,14440.0
2017-12-08 14:20:00,59.46,59.46,59.39,59.42,26039.0,50.8179,50.8179,50.7581,50.7837,26039.0
2017-12-08 14:30:00,59.42,59.43,59.39,59.41,18854.0,50.7837,50.7923,50.7581,50.7752,18854.0
2017-12-08 14:40:00,59.41,59.42,59.36,59.37,31541.0,50.7752,50.7837,50.7325,50.741,31541.0
2017-12-08 14:50:00,59.36,59.38,59.32,59.33,82169.0,50.7325,50.7496,50.6983,50.7068,82169.0
2017-12-08 15:00:00,59.33,59.36,59.33,59.36,78077.0,50.7068,50.7325,50.7068,50.7325,78077.0
2017-12-08 15:10:00,59.36,59.37,59.29,59.3,44460.0,50.7325,50.741,50.6726,50.6812,44460.0
2017-12-08 15:20:00,59.31,59.36,59.3,59.36,151969.0,50.6897,50.7325,50.6812,50.7325,151969.0
2017-12-08 15:30:00,59.35,59.38,59.34,59.34,78157.0,50.7239,50.7496,50.7154,50.7154,78157.0
2017-12-08 15:40:00,59.34,59.38,59.32,59.33,209941.0,50.7154,50.7496,50.6983,50.7068,209941.0
2017-12-08 15:50:00,59.34,59.44,59.33,59.43,795341.0,50.7154,50.8008,50.7068,50.7923,795341.0
2017-12-11 09:30:00,59.59,59.63,59.54,59.57,81741.0,50.929,50.9632,50.8863,50.9119,81741.0
2017-12-11 09:40:00,59.59,59.64,59.58,59.62,109699.0,50.929,50.9718,50.9205,50.9547,109699.0
2017-12-11 09:50:00,59.63,59.71,59.6,59.71,74227.0,50.9632,51.0316,50.9376,51.0316,74227.0
2017-12-11 10:00:00,59.72,59.74,59.69,59.73,40888.0,51.0401,51.0572,51.0145,51.0487,40888.0
2017-12-11 10:10:00,59.73,59.76,59.65,59.65,59195.0,51.0487,51.0743,50.9803,50.9803,59195.0
2017-12-11 10:20:00,59.66,59.66,59.62,59.65,31242.0,50.9889,50.9889,50.9547,50.9803,31242.0
2017-12-11 10:30:00,59.64,59.69,59.62,59.69,44553.0,50.9718,51.0145,50.9547,51.0145,44553.0
2017-12-11 10:40:00,59.68,59.68,59.6,59.63,10660.0,51.0059,51.0059,50.9376,50.9632,10660.0
2017-12-11 10:50:00,59.63,59.65,59.54,59.55,33504.0,50.9632,50.9803,50.8863,50.8948,33504.0
2017-12-11 11:00:00,59.56,59.56,59.49,59.49,19524.0,50.9034,50.9034,50.8436,50.8436,19524.0
2017-12-11 11:10:00,59.49,59.55,59.47,59.54,194548.0,50.8436,50.8948,50.8265,50.8863,194548.0
2017-12-11 11:20:00,59.54,59.56,59.52,59.55,52128.0,50.8863,50.9034,50.8692,50.8948,52128.0
2017-12-11 11:30:00,59.56,59.57,59.54,59.56,50446.0,50.9034,50.9119,50.8863,50.9034,50446.0
2017-12-11 11:40:00,59.56,59.57,59.55,59.55,78247.0,50.9034,50.9119,50.8948,50.8948,78247.0
2017-12-11 11:50:00,59.55,59.57,59.52,59.52,61157.0,50.8948,50.9119,50.8692,50.8692,61157.0
2017-12-11 12:00:00,59.53,59.56,59.53,59.55,33282.0,50.8778,50.9034,50.8778,50.8948,33282.0
2017-12-11 12:10:00,59.55,59.6,59.55,59.59,196873.0,50.8948,50.9376,50.8948,50.929,196873.0
2017-12-11 12:20:00,59.59,59.6,59.56,59.57,139877.0,50.929,50.9376,50.9034,50.9119,139877.0
2017-12-11 12:30:00,59.58,59.59,59.56,59.57,22696.0,50.9205,50.929,50.9034,50.9119,22696.0
2017-12-11 12:40:00,59.57,59.57,59.52,59.52,40065.0,50.9119,50.9119,50.8692,50.8692,40065.0
2017-12-11 12:50:00,59.51,59.54,59.5,59.52,23734.0,50.8607,50.8863,50.8521,50.8692,23734.0
2017-12-11 13:00:00,59.53,59.54,59.52,59.54,22851.0,50.8778,50.8863,50.8692,50.8863,22851.0
2017-12-11 13:10:00,59.54,59.55,59.49,59.51,41513.0,50.8863,50.8948,50.8436,50.8607,41513.0
2017-12-11 13:20:00,59.52,59.52,59.47,59.5,22131.0,50.8692,50.8692,50.8265,50.8521,22131.0
2017-12-11 13:30:00,59.51,59.52,59.49,59.49,15492.0,50.8607,50.8692,50.8436,50.8436,15492.0
2017-12-11 13:40:00,59.49,59.53,59.49,59.51,17700.0,50.8436,50.8778,50.8436,50.8607,17700.0
2017-12-11 13:50:00,59.51,59.54,59.49,59.53,19105.0,50.8607,50.8863,50.8436,50.8778,19105.0
2017-12-11 14:00:00,59.53,59.55,59.51,59.53,27035.0,50.8778,50.8948,50.8607,50.8778,27035.0
2017-12-11 14:10:00,59.53,59.53,59.51,59.53,55978.0,50.8778,50.8778,50.8607,50.8778,55978.0
2017-12-11 14:20:00,59.52,59.53,59.49,59.49,68229.0,50.8692,50.8778,50.8436,50.8436,68229.0
2017-12-11 14:30:00,59.49,59.5,59.48,59.49,22247.0,50.8436,50.8521,50.835,50.8436,22247.0
2017-12-11 14:40:00,59.48,59.49,59.47,59.48,35004.0,50.835,50.8436,50.8265,50.835,35004.0
2017-12-11 14:50:00,59.48,59.49,59.47,59.48,12717.0,50.835,50.8436,50.8265,50.835,12717.0
2017-12-11 15:00:00,59.48,59.51,59.45,59.45,43761.0,50.835,50.8607,50.8094,50.8094,43761.0
2017-12-11 15:10:00,59.45,59.47,59.44,59.45,36152.0,50.8094,50.8265,50.8008,50.8094,36152.0
2017-12-11 15:20:00,59.45,59.46,59.42,59.46,109840.0,50.8094,50.8179,50.7837,50.8179,109840.0
2017-12-11 15:30:00,59.45,59.46,59.43,59.45,146500.0,50.8094,50.8179,50.7923,50.8094,146500.0
2017-12-11 15:40:00,59.45,59.47,59.42,59.46,157550.0,50.8094,50.8265,50.7837,50.8179,157550.0
2017-12-11 15:50:00,59.47,59.51,59.43,59.48,1120281.0,50.8265,50.8607,50.7923,50.835,1120281.0
2017-12-12 09:30:00,59.63,59.63,59.49,59.61,296581.0,50.9632,50.9632,50.8436,50.9461,296581.0
2017-12-12 09:40:00,59.62,59.65,59.55,59.56,1117412.0,50.9547,50.9803,50.8948,50.9034,1117412.0
2017-12-12 09:50:00,59.56,59.6,59.52,59.58,295621.0,50.9034,50.9376,50.8692,50.9205,295621.0
2017-12-12 10:00:00,59.58,59.63,59.56,59.6,47053.0,50.9205,50.9632,50.9034,50.9376,47053.0
2017-12-12 10:10:00,59.6,59.7,59.6,59.69,292003.0,50.9376,51.023,50.9376,51.0145,292003.0
2017-12-12 10:20:00,59.7,59.71,59.65,59.65,245151.0,51.023,51.0316,50.9803,50.9803,245151.0
2017-12-12 10:30:00,59.65,59.65,59.57,59.58,67252.0,50.9803,50.9803,50.9119,50.9205,67252.0
2017-12-12 10:40:00,59.58,59.62,59.54,59.62,26331.0,50.9205,50.9547,50.8863,50.9547,26331.0
2017-12-12 10:50:00,59.62,59.63,59.56,59.58,60993.0,50.9547,50.9632,50.9034,50.9205,60993.0
2017-12-12 11:00:00,59.58,59.58,59.52,59.54,36505.0,50.9205,50.9205,50.8692,50.8863,36505.0
2017-12-12 11:10:00,59.54,59.57,59.54,59.56,22076.0,50.8863,50.9119,50.8863,50.9034,22076.0
2017-12-12 11:20:00,59.57,59.6,59.55,59.6,42761.0,50.9119,50.9376,50.8948,50.9376,42761.0
2017-12-12 11:30:00,59.61,59.63,59.58,59.59,38223.0,50.9461,50.9632,50.9205,50.929,38223.0
2017-12-12 11:40:00,59.58,59.6,59.55,59.56,24788.0,50.9205,50.9376,50.8948,50.9034,24788.0
2017-12-12 11:50:00,59.55,59.59,59.54,59.57,37737.0,50.8948,50.929,50.8863,50.9119,37737.0
2017-12-12 12:00:00,59.56,59.58,59.49,59.5,38238.0,50.9034,50.9205,50.8436,50.8521,38238.0
2017-12-12 12:10:00,59.5,59.56,59.49,59.56,255942.0,50.8521,50.9034,50.8436,50.9034,255942.0
2017-12-12 12:20:00,59.56,59.59,59.47,59.5,314309.0,50.9034,50.929,50.8265,50.8521,314309.0
2017-12-12 12:30:00,59.49,59.54,59.49,59.53,39321.0,50.8436,50.8863,50.8436,50.8778,39321.0
2017-12-12 12:40:00,59.53,59.54,59.5,59.52,18982.0,50.8778,50.8863,50.8521,50.8692,18982.0
2017-12-12 12:50:00,59.52,59.56,59.51,59.55,17697.0,50.8692,50.9034,50.8607,50.8948,17697.0
2017-12-12 13:00:00,59.55,59.6,59.55,59.58,24240.0,50.8948,50.9376,50.8948,50.9205,24240.0
2017-12-12 13:10:00,59.58,59.6,59.56,59.56,24044.0,50.9205,50.9376,50.9034,50.9034,24044.0
2017-12-12 13:20:00,59.56,59.57,59.53,59.53,19361.0,50.9034,50.9119,50.8778,50.8778,19361.0
2017-12-12 13:30:00,59.54,59.55,59.52,59.54,29897.0,50.8863,50.8948,50.8692,50.8863,29897.0
2017-12-12 13:40:00,59.54,59.54,59.5,59.5,15179.0,50.8863,50.8863,50.8521,50.8521,15179.0
2017-12-12 13:50:00,59.5,59.51,59.48,59.49,21692.0,50.8521,50.8607,50.835,50.8436,21692.0
2017-12-12 14:00:00,59.49,59.53,59.47,59.51,125882.0,50.8436,50.8778,50.8265,50.8607,125882.0
2017-12-12 14:10:00,59.52,59.57,59.5,59.55,106315.0,50.8692,50.9119,50.8521,50.8948,106315.0
2017-12-12 14:20:00,59.56,59.56,59.53,59.54,42122.0,50.9034,50.9034,50.8778,50.8863,42122.0
2017-12-12 14:30:00,59.55,59.57,59.52,59.57,331266.0,50.8948,50.9119,50.8692,50.9119,331266.0
2017-12-12 14:40:00,59.57,59.6,59.56,59.59,285247.0,50.9119,50.9376,50.9034,50.929,285247.0
2017-12-12 14:50:00,59.6,59.62,59.59,59.6,227368.0,50.9376,50.9547,50.929,50.9376,227368.0
2017-12-12 15:00:00,59.6,59.61,59.59,59.59,486343.0,50.9376,50.9461,50.929,50.929,486343.0
2017-12-12 15:10:00,59.59,59.6,59.54,59.54,58997.0,50.929,50.9376,50.8863,50.8863,58997.0
2017-12-12 15:20:00,59.54,59.58,59.53,59.57,100011.0,50.8863,50.9205,50.8778,50.9119,100011.0
2017-12-12 15:30:00,59.57,59.57,59.53,59.54,76755.0,50.9119,50.9119,50.8778,50.8863,76755.0
2017-12-12 15:40:00,59.54,59.54,59.49,59.49,186368.0,50.8863,50.8863,50.8436,50.8436,186368.0
2017-12-12 15:50:00,59.49,59.52,59.46,59.51,385976.0,50.8436,50.8692,50.8179,50.8607,385976.0
2017-12-13 09:30:00,59.56,59.64,59.54,59.6,55910.0,50.9034,50.9718,50.8863,50.9376,55910.0
2017-12-13 09:40:00,59.6,59.65,59.56,59.59,25886.0,50.9376,50.9803,50.9034,50.929,25886.0
2017-12-13 09:50:00,59.58,59.65,59.58,59.63,18348.0,50.9205,50.9803,50.9205,50.9632,18348.0
2017-12-13 10:00:00,59.64,59.65,59.6,59.62,27986.0,50.9718,50.9803,50.9376,50.9547,27986.0
2017-12-13 10:10:00,59.62,59.64,59.59,59.62,48588.0,50.9547,50.9718,50.929,50.9547,48588.0
2017-12-13 10:20:00,59.62,59.7,59.61,59.7,39387.0,50.9547,51.023,50.9461,51.023,39387.0
2017-12-13 10:30:00,59.69,59.72,59.67,59.68,63356.0,51.0145,51.0401,50.9974,51.0059,63356.0
2017-12-13 10:40:00,59.68,59.69,59.65,59.69,216379.0,51.0059,51.0145,50.9803,51.0145,216379.0
2017-12-13 10:50:00,59.69,59.69,59.66,59.69,24498.0,51.0145,51.0145,50.9889,51.0145,24498.0
2017-12-13 11:00:00,59.69,59.72,59.68,59.68,37872.0,51.0145,51.0401,51.0059,51.0059,37872.0
2017-12-13 11:10:00,59.68,59.72,59.67,59.7,80773.0,51.0059,51.0401,50.9974,51.023,80773.0
2017-12-13 11:20:00,59.7,59.74,59.69,59.7,28273.0,51.023,51.0572,51.0145,51.023,28273.0
2017-12-13 11:30:00,59.7,59.72,59.68,59.68,81162.0,51.023,51.0401,51.0059,51.0059,81162.0
2017-12-13 11:40:00,59.68,59.75,59.68,59.75,69252.0,51.0059,51.0658,51.0059,51.0658,69252.0
2017-12-13 11:50:00,59.75,59.75,59.69,59.72,145921.0,51.0658,51.0658,51.0145,51.0401,145921.0
2017-12-13 12:00:00,59.72,59.72,59.58,59.61,202198.0,51.0401,51.0401,50.9205,50.9461,202198.0
2017-12-13 12:10:00,59.62,59.64,59.59,59.62,39896.0,50.9547,50.9718,50.929,50.9547,39896.0
2017-12-13 12:20:00,59.62,59.64,59.59,59.62,101734.0,50.9547,50.9718,50.929,50.9547,101734.0
2017-12-13 12:30:00,59.62,59.64,59.6,59.62,99894.0,50.9547,50.9718,50.9376,50.9547,99894.0
2017-12-13 12:40:00,59.61,59.65,59.6,59.64,38001.0,50.9461,50.9803,50.9376,50.9718,38001.0
2017-12-13 12:50:00,59.63,59.65,59.61,59.62,122372.0,50.9632,50.9803,50.9461,50.9547,122372.0
2017-12-13 13:00:00,59.62,59.62,59.58,59.59,123245.0,50.9547,50.9547,50.9205,50.929,123245.0
2017-12-13 13:10:00,59.6,59.6,59.53,59.56,92478.0,50.9376,50.9376,50.8778,50.9034,92478.0
2017-12-13 13:20:00,59.55,59.58,59.53,59.58,58000.0,50.8948,50.9205,50.8778,50.9205,58000.0
2017-12-13 13:30:00,59.58,59.59,59.55,59.59,34391.0,50.9205,50.929,50.8948,50.929,34391.0
2017-12-13 13:40:00,59.58,59.63,59.57,59.62,29227.0,50.9205,50.9632,50.9119,50.9547,29227.0
2017-12-13 13:50:00,59.62,59.65,59.61,59.62,72761.0,50.9547,50.9803,50.9461,50.9547,72761.0
2017-12-13 14:00:00,59.62,59.76,59.62,59.72,217533.0,50.9547,51.0743,50.9547,51.0401,217533.0
2017-12-13 14:10:00,59.73,59.75,59.69,59.71,45278.0,51.0487,51.0658,51.0145,51.0316,45278.0
2017-12-13 14:20:00,59.72,59.76,59.69,59.73,36580.0,51.0401,51.0743,51.0145,51.0487,36580.0
2017-12-13 14:30:00,59.73,59.75,59.69,59.7,72221.0,51.0487,51.0658,51.0145,51.023,72221.0
2017-12-13 14:40:00,59.7,59.74,59.69,59.74,114408.0,51.023,51.0572,51.0145,51.0572,114408.0
2017-12-13 14:50:00,59.74,59.75,59.71,59.73,91253.0,51.0572,51.0658,51.0316,51.0487,91253.0
2017-12-13 15:00:00,59.74,59.75,59.67,59.68,94250.0,51.0572,51.0658,50.9974,51.0059,94250.0
2017-12-13 15:10:00,59.68,59.72,59.67,59.71,51666.0,51.0059,51.0401,50.9974,51.0316,51666.0
2017-12-13 15:20:00,59.72,59.75,59.68,59.7,118290.0,51.0401,51.0658,51.0059,51.023,118290.0
2017-12-13 15:30:00,59.7,59.74,59.68,59.73,289732.0,51.023,51.0572,51.0059,51.0487,289732.0
2017-12-13 15:40:00,59.72,59.73,59.7,59.73,234928.0,51.0401,51.0487,51.023,51.0487,234928.0
2017-12-13 15:50:00,59.72,59.73,59.66,59.68,630335.0,51.0401,51.0487,50.9889,51.0059,630335.0
2017-12-14 09:30:00,59.83,59.83,59.68,59.72,109562.0,51.1341,51.1341,51.0059,51.0401,109562.0
2017-12-14 09:40:00,59.73,59.73,59.67,59.67,134316.0,51.0487,51.0487,50.9974,50.9974,134316.0
2017-12-14 09:50:00,59.68,59.68,59.64,59.68,42333.0,51.0059,51.0059,50.9718,51.0059,42333.0
2017-12-14 10:00:00,59.69,59.69,59.61,59.61,33170.0,51.0145,51.0145,50.9461,50.9461,33170.0
2017-12-14 10:10:00,59.62,59.64,59.52,59.52,61279.0,50.9547,50.9718,50.8692,50.8692,61279.0
2017-12-14 10:20:00,59.52,59.53,59.48,59.48,99950.0,50.8692,50.8778,50.835,50.835,99950.0
2017-12-14 10:30:00,59.48,59.53,59.46,59.51,84829.0,50.835,50.8778,50.8179,50.8607,84829.0
2017-12-14 10:40:00,59.51,59.53,59.49,59.52,174424.0,50.8607,50.8778,50.8436,50.8692,174424.0
2017-12-14 10:50:00,59.51,59.54,59.48,59.48,101924.0,50.8607,50.8863,50.835,50.835,101924.0
2017-12-14 11:00:00,59.49,59.5,59.45,59.47,28134.0,50.8436,50.8521,50.8094,50.8265,28134.0
2017-12-14 11:10:00,59.47,59.48,59.39,59.4,59911.0,50.8265,50.835,50.7581,50.7666,59911.0
2017-12-14 11:20:00,59.41,59.46,59.4,59.46,49399.0,50.7752,50.8179,50.7666,50.8179,49399.0
2017-12-14 11:30:00,59.46,59.47,59.42,59.46,33610.0,50.8179,50.8265,50.7837,50.8179,33610.0
2017-12-14 11:40:00,59.45,59.47,59.42,59.45,107280.0,50.8094,50.8265,50.7837,50.8094,107280.0
2017-12-14 11:50:00,59.45,59.5,59.43,59.49,33401.0,50.8094,50.8521,50.7923,50.8436,33401.0
2017-12-14 12:00:00,59.48,59.49,59.44,59.45,33520.0,50.835,50.8436,50.8008,50.8094,33520.0
2017-12-14 12:10:00,59.46,59.46,59.4,59.4,38013.0,50.8179,50.8179,50.7666,50.7666,38013.0
2017-12-14 12:20:00,59.41,59.41,59.36,59.37,49734.0,50.7752,50.7752,50.7325,50.741,49734.0
2017-12-14 12:30:00,59.36,59.4,59.35,59.35,31311.0,50.7325,50.7666,50.7239,50.7239,31311.0
2017-12-14 12:40:00,59.35,59.35,59.3,59.32,33508.0,50.7239,50.7239,50.6812,50.6983,33508.0
2017-12-14 12:50:00,59.32,59.33,59.26,59.28,56084.0,50.6983,50.7068,50.647,50.6641,56084.0
2017-12-14 13:00:00,59.29,59.29,59.24,59.25,67952.0,50.6726,50.6726,50.6299,50.6384,67952.0
2017-12-14 13:10:00,59.25,59.27,59.2,59.23,89611.0,50.6384,50.6555,50.5957,50.6214,89611.0
2017-12-14 13:20:00,59.23,59.26,59.23,59.26,57796.0,50.6214,50.647,50.6214,50.647,57796.0
2017-12-14 13:30:00,59.26,59.26,59.19,59.19,128806.0,50.647,50.647,50.5872,50.5872,128806.0
2017-12-14 13:40:00,59.19,59.19,59.14,59.16,110537.0,50.5872,50.5872,50.5444,50.5615,110537.0
2017-12-14 13:50:00,59.16,59.17,59.05,59.06,174652.0,50.5615,50.5701,50.4675,50.4761,174652.0
2017-12-14 14:00:00,59.06,59.12,59.05,59.12,54366.0,50.4761,50.5273,50.4675,50.5273,54366.0
2017-12-14 14:10:00,59.11,59.16,59.1,59.15,74137.0,50.5188,50.5615,50.5102,50.553,74137.0
2017-12-14 14:20:00,59.15,59.15,59.01,59.02,61460.0,50.553,50.553,50.4333,50.4419,61460.0
2017-12-14 14:30:00,59.02,59.05,59.02,59.02,154318.0,50.4419,50.4675,50.4419,50.4419,154318.0
2017-12-14 14:40:00,59.02,59.03,58.99,59.03,111045.0,50.4419,50.4504,50.4162,50.4504,111045.0
2017-12-14 14:50:00,59.03,59.14,59.02,59.14,132845.0,50.4504,50.5444,50.4419,50.5444,132845.0
2017-12-14 15:00:00,59.13,59.15,59.08,59.09,83594.0,50.5359,50.553,50.4932,50.5017,83594.0
2017-12-14 15:10:00,59.09,59.12,59.06,59.07,58050.0,50.5017,50.5273,50.4761,50.4846,58050.0
2017-12-14 15:20:00,59.07,59.1,59.05,59.08,111939.0,50.4846,50.5102,50.4675,50.4932,111939.0
2017-12-14 15:30:00,59.07,59.14,59.07,59.12,217126.0,50.4846,50.5444,50.4846,50.5273,217126.0
2017-12-14 15:40:00,59.12,59.15,59.09,59.1,254112.0,50.5273,50.553,50.5017,50.5102,254112.0
2017-12-14 15:50:00,59.09,59.1,59.01,59.03,608605.0,50.5017,50.5102,50.4333,50.4504,608605.0
2017-12-15 09:30:00,58.96,59.25,58.87,58.91,139214.0,50.6361,50.8852,50.5588,50.5932,139214.0
2017-12-15 09:40:00,58.91,59.03,58.9,59.0,190874.0,50.5932,50.6963,50.5846,50.6705,190874.0
2017-12-15 09:50:00,59.0,59.03,58.96,58.98,41620.0,50.6705,50.6963,50.6361,50.6533,41620.0
2017-12-15 10:00:00,58.98,59.0,58.91,58.92,65103.0,50.6533,50.6705,50.5932,50.6018,65103.0
2017-12-15 10:10:00,58.93,59.15,58.9,59.13,199656.0,50.6104,50.7993,50.5846,50.7821,199656.0
2017-12-15 10:20:00,59.12,59.12,59.02,59.04,168995.0,50.7735,50.7735,50.6877,50.7048,168995.0
2017-12-15 10:30:00,59.03,59.05,58.97,58.99,45666.0,50.6963,50.7134,50.6447,50.6619,45666.0
2017-12-15 10:40:00,58.99,59.06,58.99,59.04,33209.0,50.6619,50.722,50.6619,50.7048,33209.0
2017-12-15 10:50:00,59.05,59.05,59.0,59.01,21013.0,50.7134,50.7134,50.6705,50.6791,21013.0
2017-12-15 11:00:00,59.01,59.1,59.0,59.09,26068.0,50.6791,50.7564,50.6705,50.7478,26068.0
2017-12-15 11:10:00,59.09,59.15,59.09,59.14,118760.0,50.7478,50.7993,50.7478,50.7907,118760.0
2017-12-15 11:20:00,59.14,59.19,59.11,59.18,108600.0,50.7907,50.8337,50.765,50.8251,108600.0
2017-12-15 11:30:00,59.18,59.22,59.13,59.14,57040.0,50.8251,50.8594,50.7821,50.7907,57040.0
2017-12-15 11:40:00,59.13,59.15,59.09,59.11,52860.0,50.7821,50.7993,50.7478,50.765,52860.0
2017-12-15 11:50:00,59.1,59.12,59.06,59.12,38277.0,50.7564,50.7735,50.722,50.7735,38277.0
2017-12-15 12:00:00,59.11,59.12,59.07,59.08,37433.0,50.765,50.7735,50.7306,50.7392,37433.0
2017-12-15 12:10:00,59.08,59.1,59.04,59.06,41425.0,50.7392,50.7564,50.7048,50.722,41425.0
2017-12-15 12:20:00,59.06,59.07,59.05,59.06,53901.0,50.722,50.7306,50.7134,50.722,53901.0
2017-12-15 12:30:00,59.06,59.07,59.04,59.06,39178.0,50.722,50.7306,50.7048,50.722,39178.0
2017-12-15 12:40:00,59.06,59.1,59.05,59.1,30479.0,50.722,50.7564,50.7134,50.7564,30479.0
2017-12-15 12:50:00,59.1,59.1,59.06,59.07,30819.0,50.7564,50.7564,50.722,50.7306,30819.0
2017-12-15 13:00:00,59.08,59.1,59.07,59.08,29201.0,50.7392,50.7564,50.7306,50.7392,29201.0
2017-12-15 13:10:00,59.08,59.1,59.06,59.09,81177.0,50.7392,50.7564,50.722,50.7478,81177.0
2017-12-15 13:20:00,59.09,59.12,59.08,59.08,174637.0,50.7478,50.7735,50.7392,50.7392,174637.0
2017-12-15 13:30:00,59.08,59.12,59.08,59.11,35675.0,50.7392,50.7735,50.7392,50.765,35675.0
2017-12-15 13:40:00,59.11,59.13,59.1,59.13,46209.0,50.765,50.7821,50.7564,50.7821,46209.0
2017-12-15 13:50:00,59.13,59.13,59.1,59.11,33730.0,50.7821,50.7821,50.7564,50.765,33730.0
2017-12-15 14:00:00,59.11,59.17,59.11,59.15,45345.0,50.765,50.8165,50.765,50.7993,45345.0
2017-12-15 14:10:00,59.16,59.19,59.13,59.17,47092.0,50.8079,50.8337,50.7821,50.8165,47092.0
2017-12-15 14:20:00,59.16,59.19,59.15,59.15,62274.0,50.8079,50.8337,50.7993,50.7993,62274.0
2017-12-15 14:30:00,59.16,59.19,59.15,59.17,37651.0,50.8079,50.8337,50.7993,50.8165,37651.0
2017-12-15 14:40:00,59.17,59.2,59.16,59.2,89682.0,50.8165,50.8423,50.8079,50.8423,89682.0
2017-12-15 14:50:00,59.19,59.21,59.17,59.19,68494.0,50.8337,50.8508,50.8165,50.8337,68494.0
2017-12-15 15:00:00,59.19,59.2,59.17,59.19,149151.0,50.8337,50.8423,50.8165,50.8337,149151.0
2017-12-15 15:10:00,59.19,59.2,59.18,59.19,191545.0,50.8337,50.8423,50.8251,50.8337,191545.0
2017-12-15 15:20:00,59.19,59.2,59.17,59.18,171263.0,50.8337,50.8423,50.8165,50.8251,171263.0
2017-12-15 15:30:00,59.18,59.18,59.14,59.16,254841.0,50.8251,50.8251,50.7907,50.8079,254841.0
2017-12-15 15:40:00,59.15,59.16,59.03,59.05,595497.0,50.7993,50.8079,50.6963,50.7134,595497.0
2017-12-15 15:50:00,59.05,59.08,59.01,59.06,754443.0,50.7134,50.7392,50.6791,50.722,754443.0
2017-12-18 09:30:00,59.47,59.58,59.43,59.58,211618.0,51.0741,51.1686,51.0398,51.1686,211618.0
2017-12-18 09:40:00,59.59,59.62,59.53,59.58,154714.0,51.1772,51.203,51.1257,51.1686,154714.0
2017-12-18 09:50:00,59.57,59.66,59.53,59.66,84629.0,51.16,51.2373,51.1257,51.2373,84629.0
2017-12-18 10:00:00,59.67,59.75,59.66,59.72,65581.0,51.2459,51.3146,51.2373,51.2888,65581.0
2017-12-18 10:10:00,59.73,59.8,59.71,59.8,98042.0,51.2974,51.3575,51.2803,51.3575,98042.0
2017-12-18 10:20:00,59.79,59.8,59.71,59.72,157007.0,51.349,51.3575,51.2803,51.2888,157007.0
2017-12-18 10:30:00,59.72,59.75,59.7,59.75,146764.0,51.2888,51.3146,51.2717,51.3146,146764.0
2017-12-18 10:40:00,59.75,59.79,59.74,59.79,60668.0,51.3146,51.349,51.306,51.349,60668.0
2017-12-18 10:50:00,59.79,59.81,59.73,59.78,52311.0,51.349,51.3661,51.2974,51.3404,52311.0
2017-12-18 11:00:00,59.79,59.83,59.75,59.83,33270.0,51.349,51.3833,51.3146,51.3833,33270.0
2017-12-18 11:10:00,59.83,59.85,59.8,59.82,61667.0,51.3833,51.4005,51.3575,51.3747,61667.0
2017-12-18 11:20:00,59.82,59.82,59.78,59.8,32594.0,51.3747,51.3747,51.3404,51.3575,32594.0
2017-12-18 11:30:00,59.79,59.8,59.76,59.79,69776.0,51.349,51.3575,51.3232,51.349,69776.0
2017-12-18 11:40:00,59.79,59.81,59.77,59.79,73869.0,51.349,51.3661,51.3318,51.349,73869.0
2017-12-18 11:50:00,59.79,59.85,59.79,59.81,68788.0,51.349,51.4005,51.349,51.3661,68788.0
2017-12-18 12:00:00,59.81,59.84,59.79,59.82,31089.0,51.3661,51.3919,51.349,51.3747,31089.0
2017-12-18 12:10:00,59.81,59.88,59.78,59.86,82008.0,51.3661,51.4263,51.3404,51.4091,82008.0
2017-12-18 12:20:00,59.87,59.92,59.86,59.88,67584.0,51.4177,51.4606,51.4091,51.4263,67584.0
2017-12-18 12:30:00,59.88,59.93,59.87,59.93,52195.0,51.4263,51.4692,51.4177,51.4692,52195.0
2017-12-18 12:40:00,59.92,59.95,59.91,59.95,108743.0,51.4606,51.4864,51.452,51.4864,108743.0
2017-12-18 12:50:00,59.95,59.96,59.93,59.95,34481.0,51.4864,51.495,51.4692,51.4864,34481.0
2017-12-18 13:00:00,59.95,59.97,59.94,59.97,37830.0,51.4864,51.5035,51.4778,51.5035,37830.0
2017-12-18 13:10:00,59.97,60.0,59.95,59.95,32546.0,51.5035,51.5293,51.4864,51.4864,32546.0
2017-12-18 13:20:00,59.96,59.98,59.95,59.98,23572.0,51.495,51.5121,51.4864,51.5121,23572.0
2017-12-18 13:30:00,59.98,59.98,59.94,59.94,54035.0,51.5121,51.5121,51.4778,51.4778,54035.0
2017-12-18 13:40:00,59.95,59.97,59.93,59.95,29150.0,51.4864,51.5035,51.4692,51.4864,29150.0
2017-12-18 13:50:00,59.95,59.95,59.92,59.94,63149.0,51.4864,51.4864,51.4606,51.4778,63149.0
2017-12-18 14:00:00,59.94,59.95,59.92,59.93,63722.0,51.4778,51.4864,51.4606,51.4692,63722.0
2017-12-18 14:10:00,59.93,59.94,59.89,59.91,35371.0,51.4692,51.4778,51.4348,51.452,35371.0
2017-12-18 14:20:00,59.92,59.92,59.9,59.92,51673.0,51.4606,51.4606,51.4434,51.4606,51673.0
2017-12-18 14:30:00,59.91,59.95,59.91,59.95,61385.0,51.452,51.4864,51.452,51.4864,61385.0
2017-12-18 14:40:00,59.94,59.98,59.91,59.97,50368.0,51.4778,51.5121,51.452,51.5035,50368.0
2017-12-18 14:50:00,59.97,59.99,59.94,59.98,73315.0,51.5035,51.5207,51.4778,51.5121,73315.0
2017-12-18 15:00:00,59.98,60.0,59.96,59.97,96244.0,51.5121,51.5293,51.495,51.5035,96244.0
2017-12-18 15:10:00,59.97,59.99,59.95,59.97,96222.0,51.5035,51.5207,51.4864,51.5035,96222.0
2017-12-18 15:20:00,59.96,59.97,59.93,59.94,94209.0,51.495,51.5035,51.4692,51.4778,94209.0
2017-12-18 15:30:00,59.93,59.97,59.91,59.97,110355.0,51.4692,51.5035,51.452,51.5035,110355.0
2017-12-18 15:40:00,59.97,60.0,59.96,59.97,164304.0,51.5035,51.5293,51.495,51.5035,164304.0
2017-12-18 15:50:00,59.97,59.99,59.93,59.95,721773.0,51.5035,51.5207,51.4692,51.4864,721773.0
2017-12-19 09:30:00,59.99,60.06,59.89,60.03,386980.0,51.5207,51.5808,51.4348,51.5551,386980.0
2017-12-19 09:40:00,60.03,60.09,59.99,60.0,139328.0,51.5551,51.6066,51.5207,51.5293,139328.0
2017-12-19 09:50:00,59.99,60.05,59.98,60.05,62305.0,51.5207,51.5723,51.5121,51.5723,62305.0
2017-12-19 10:00:00,60.05,60.09,60.04,60.08,38788.0,51.5723,51.6066,51.5637,51.598,38788.0
2017-12-19 10:10:00,60.08,60.08,59.98,60.03,67461.0,51.598,51.598,51.5121,51.5551,67461.0
2017-12-19 10:20:00,60.03,60.05,60.01,60.03,95748.0,51.5551,51.5723,51.5379,51.5551,95748.0
2017-12-19 10:30:00,60.03,60.06,60.0,60.05,101305.0,51.5551,51.5808,51.5293,51.5723,101305.0
2017-12-19 10:40:00,60.05,60.08,60.01,60.05,39022.0,51.5723,51.598,51.5379,51.5723,39022.0
2017-12-19 10:50:00,60.05,60.07,60.03,60.04,93417.0,51.5723,51.5894,51.5551,51.5637,93417.0
2017-12-19 11:00:00,60.04,60.07,60.02,60.04,40583.0,51.5637,51.5894,51.5465,51.5637,40583.0
2017-12-19 11:10:00,60.05,60.08,60.01,60.06,84445.0,51.5723,51.598,51.5379,51.5808,84445.0
2017-12-19 11:20:00,60.06,60.07,60.01,60.02,36226.0,51.5808,51.5894,51.5379,51.5465,36226.0
2017-12-19 11:30:00,60.02,60.05,60.01,60.04,48687.0,51.5465,51.5723,51.5379,51.5637,48687.0
2017-12-19 11:40:00,60.03,60.03,59.98,60.02,26594.0,51.5551,51.5551,51.5121,51.5465,26594.0
2017-12-19 11:50:00,60.02,60.03,59.97,59.97,37183.0,51.5465,51.5551,51.5035,51.5035,37183.0
2017-12-19 12:00:00,59.98,59.99,59.95,59.98,51581.0,51.5121,51.5207,51.4864,51.5121,51581.0
2017-12-19 12:10:00,59.98,60.01,59.96,60.0,38311.0,51.5121,51.5379,51.495,51.5293,38311.0
2017-12-19 12:20:00,60.0,60.0,59.95,59.98,34670.0,51.5293,51.5293,51.4864,51.5121,34670.0
2017-12-19 12:30:00,59.97,59.99,59.92,59.95,35170.0,51.5035,51.5207,51.4606,51.4864,35170.0
2017-12-19 12:40:00,59.95,59.96,59.92,59.95,49078.0,51.4864,51.495,51.4606,51.4864,49078.0
2017-12-19 12:50:00,59.96,59.98,59.93,59.97,45439.0,51.495,51.5121,51.4692,51.5035,45439.0
2017-12-19 13:00:00,59.97,59.97,59.92,59.93,37864.0,51.5035,51.5035,51.4606,51.4692,37864.0
2017-12-19 13:10:00,59.93,59.95,59.91,59.95,19312.0,51.4692,51.4864,51.452,51.4864,19312.0
2017-12-19 13:20:00,59.95,59.95,59.92,59.93,42069.0,51.4864,51.4864,51.4606,51.4692,42069.0
2017-12-19 13:30:00,59.93,59.96,59.92,59.94,28067.0,51.4692,51.495,51.4606,51.4778,28067.0
2017-12-19 13:40:00,59.94,59.96,59.91,59.94,58913.0,51.4778,51.495,51.452,51.4778,58913.0
2017-12-19 13:50:00,59.94,59.95,59.91,59.91,21587.0,51.4778,51.4864,51.452,51.452,21587.0
2017-12-19 14:00:00,59.91,59.93,59.89,59.9,23576.0,51.452,51.4692,51.4348,51.4434,23576.0
2017-12-19 14:10:00,59.91,59.92,59.9,59.9,40931.0,51.452,51.4606,51.4434,51.4434,40931.0
2017-12-19 14:20:00,59.89,59.95,59.89,59.93,29756.0,51.4348,51.4864,51.4348,51.4692,29756.0
2017-12-19 14:30:00,59.93,59.96,59.92,59.94,43218.0,51.4692,51.495,51.4606,51.4778,43218.0
2017-12-19 14:40:00,59.94,59.96,59.93,59.95,85738.0,51.4778,51.495,51.4692,51.4864,85738.0
2017-12-19 14:50:00,59.95,59.96,59.89,59.92,53914.0,51.4864,51.495,51.4348,51.4606,53914.0
2017-12-19 15:00:00,59.92,59.92,59.85,59.86,51151.0,51.4606,51.4606,51.4005,51.4091,51151.0
2017-12-19 15:10:00,59.86,59.89,59.83,59.89,171875.0,51.4091,51.4348,51.3833,51.4348,171875.0
2017-12-19 15:20:00,59.89,59.93,59.87,59.93,132808.0,51.4348,51.4692,51.4177,51.4692,132808.0
2017-12-19 15:30:00,59.93,59.97,59.92,59.95,110489.0,51.4692,51.5035,51.4606,51.4864,110489.0
2017-12-19 15:40:00,59.96,59.97,59.91,59.91,123810.0,51.495,51.5035,51.452,51.452,123810.0
2017-12-19 15:50:00,59.92,59.94,59.86,59.88,313259.0,51.4606,51.4778,51.4091,51.4263,313259.0
2017-12-20 09:30:00,60.16,60.17,59.97,59.98,95708.0,51.6667,51.6753,51.5035,51.5121,95708.0
2017-12-20 09:40:00,59.97,60.06,59.92,59.96,170990.0,51.5035,51.5808,51.4606,51.495,170990.0
2017-12-20 09:50:00,59.96,60.09,59.95,60.09,50490.0,51.495,51.6066,51.4864,51.6066,50490.0
2017-12-20 10:00:00,60.1,60.18,60.1,60.16,56675.0,51.6152,51.6839,51.6152,51.6667,56675.0
2017-12-20 10:10:00,60.16,60.19,60.12,60.17,118718.0,51.6667,51.6925,51.6324,51.6753,118718.0
2017-12-20 10:20:00,60.16,60.19,60.12,60.14,99085.0,51.6667,51.6925,51.6324,51.6495,99085.0
2017-12-20 10:30:00,60.15,60.15,60.07,60.07,104362.0,51.6581,51.6581,51.5894,51.5894,104362.0
2017-12-20 10:40:00,60.08,60.11,60.0,60.07,79392.0,51.598,51.6238,51.5293,51.5894,79392.0
2017-12-20 10:50:00,60.08,60.13,60.06,60.11,75064.0,51.598,51.641,51.5808,51.6238,75064.0
2017-12-20 11:00:00,60.11,60.16,60.07,60.14,84049.0,51.6238,51.6667,51.5894,51.6495,84049.0
2017-12-20 11:10:00,60.14,60.16,60.13,60.14,105445.0,51.6495,51.6667,51.641,51.6495,105445.0
2017-12-20 11:20:00,60.13,60.17,60.12,60.15,71625.0,51.641,51.6753,51.6324,51.6581,71625.0
2017-12-20 11:30:00,60.15,60.17,60.14,60.16,23888.0,51.6581,51.6753,51.6495,51.6667,23888.0
2017-12-20 11:40:00,60.15,60.17,60.12,60.14,68295.0,51.6581,51.6753,51.6324,51.6495,68295.0
2017-12-20 11:50:00,60.13,60.13,60.08,60.09,44621.0,51.641,51.641,51.598,51.6066,44621.0
2017-12-20 12:00:00,60.09,60.1,60.07,60.09,31630.0,51.6066,51.6152,51.5894,51.6066,31630.0
2017-12-20 12:10:00,60.09,60.1,60.06,60.07,57022.0,51.6066,51.6152,51.5808,51.5894,57022.0
2017-12-20 12:20:00,60.07,60.08,60.05,60.07,17486.0,51.5894,51.598,51.5723,51.5894,17486.0
2017-12-20 12:30:00,60.07,60.1,60.04,60.06,77207.0,51.5894,51.6152,51.5637,51.5808,77207.0
2017-12-20 12:40:00,60.07,60.13,60.06,60.13,21701.0,51.5894,51.641,51.5808,51.641,21701.0
2017-12-20 12:50:00,60.13,60.13,60.08,60.1,11425.0,51.641,51.641,51.598,51.6152,11425.0
2017-12-20 13:00:00,60.1,60.12,60.09,60.12,13627.0,51.6152,51.6324,51.6066,51.6324,13627.0
2017-12-20 13:10:00,60.11,60.15,60.11,60.13,33542.0,51.6238,51.6581,51.6238,51.641,33542.0
2017-12-20 13:20:00,60.14,60.16,60.12,60.14,71765.0,51.6495,51.6667,51.6324,51.6495,71765.0
2017-12-20 13:30:00,60.14,60.17,60.11,60.13,39788.0,51.6495,51.6753,51.6238,51.641,39788.0
2017-12-20 13:40:00,60.12,60.13,60.11,60.12,26611.0,51.6324,51.641,51.6238,51.6324,26611.0
2017-12-20 13:50:00,60.12,60.13,60.08,60.08,32408.0,51.6324,51.641,51.598,51.598,32408.0
2017-12-20 14:00:00,60.08,60.1,60.05,60.05,137473.0,51.598,51.6152,51.5723,51.5723,137473.0
2017-12-20 14:10:00,60.06,60.07,60.03,60.03,58318.0,51.5808,51.5894,51.5551,51.5551,58318.0
2017-12-20 14:20:00,60.03,60.04,59.99,60.0,40475.0,51.5551,51.5637,51.5207,51.5293,40475.0
2017-12-20 14:30:00,60.0,60.02,59.98,60.0,123298.0,51.5293,51.5465,51.5121,51.5293,123298.0
2017-12-20 14:40:00,60.0,60.0,59.97,59.98,43334.0,51.5293,51.5293,51.5035,51.5121,43334.0
2017-12-20 14:50:00,59.98,60.0,59.96,60.0,26970.0,51.5121,51.5293,51.495,51.5293,26970.0
2017-12-20 15:00:00,60.0,60.01,59.98,59.98,42007.0,51.5293,51.5379,51.5121,51.5121,42007.0
2017-12-20 15:10:00,59.98,60.0,59.96,59.99,36335.0,51.5121,51.5293,51.495,51.5207,36335.0
2017-12-20 15:20:00,59.99,60.0,59.98,60.0,99582.0,51.5207,51.5293,51.5121,51.5293,99582.0
2017-12-20 15:30:00,59.99,60.02,59.99,60.01,128862.0,51.5207,51.5465,51.5207,51.5379,128862.0
2017-12-20 15:40:00,60.01,60.03,59.97,59.99,366542.0,51.5379,51.5551,51.5035,51.5207,366542.0
2017-12-20 15:50:00,59.99,60.0,59.89,59.91,644734.0,51.5207,51.5293,51.4348,51.452,644734.0
2017-12-21 09:30:00,60.17,60.18,60.0,60.04,336884.0,51.6753,51.6839,51.5293,51.5637,336884.0
2017-12-21 09:40:00,60.05,60.08,60.02,60.04,72741.0,51.5723,51.598,51.5465,51.5637,72741.0
2017-12-21 09:50:00,60.04,60.05,59.96,59.97,90568.0,51.5637,51.5723,51.495,51.5035,90568.0
2017-12-21 10:00:00,59.97,59.98,59.93,59.96,79112.0,51.5035,51.5121,51.4692,51.495,79112.0
2017-12-21 10:10:00,59.95,59.96,59.9,59.91,25240.0,51.4864,51.495,51.4434,51.452,25240.0
2017-12-21 10:20:00,59.9,59.93,59.88,59.9,125909.0,51.4434,51.4692,51.4263,51.4434,125909.0
2017-12-21 10:30:00,59.91,60.02,59.9,60.0,31180.0,51.452,51.5465,51.4434,51.5293,31180.0
2017-12-21 10:40:00,60.01,60.02,59.98,59.99,29550.0,51.5379,51.5465,51.5121,51.5207,29550.0
2017-12-21 10:50:00,60.0,60.01,59.98,59.99,77176.0,51.5293,51.5379,51.5121,51.5207,77176.0
2017-12-21 11:00:00,60.0,60.0,59.95,59.98,59911.0,51.5293,51.5293,51.4864,51.5121,59911.0
2017-12-21 11:10:00,59.98,60.01,59.97,60.01,71127.0,51.5121,51.5379,51.5035,51.5379,71127.0
2017-12-21 11:20:00,60.02,60.07,60.01,60.06,67994.0,51.5465,51.5894,51.5379,51.5808,67994.0
2017-12-21 11:30:00,60.06,60.09,60.03,60.08,24958.0,51.5808,51.6066,51.5551,51.598,24958.0
2017-12-21 11:40:00,60.08,60.14,60.06,60.14,28653.0,51.598,51.6495,51.5808,51.6495,28653.0
2017-12-21 11:50:00,60.13,60.13,60.11,60.12,24389.0,51.641,51.641,51.6238,51.6324,24389.0
2017-12-21 12:00:00,60.11,60.17,60.09,60.16,16225.0,51.6238,51.6753,51.6066,51.6667,16225.0
2017-12-21 12:10:00,60.15,60.17,60.13,60.15,46348.0,51.6581,51.6753,51.641,51.6581,46348.0
2017-12-21 12:20:00,60.14,60.17,60.13,60.17,34312.0,51.6495,51.6753,51.641,51.6753,34312.0
2017-12-21 12:30:00,60.17,60.18,60.12,60.13,16605.0,51.6753,51.6839,51.6324,51.641,16605.0
2017-12-21 12:40:00,60.13,60.15,60.12,60.13,15803.0,51.641,51.6581,51.6324,51.641,15803.0
2017-12-21 12:50:00,60.13,60.17,60.12,60.16,25267.0,51.641,51.6753,51.6324,51.6667,25267.0
2017-12-21 13:00:00,60.16,60.17,60.15,60.16,24268.0,51.6667,51.6753,51.6581,51.6667,24268.0
2017-12-21 13:10:00,60.16,60.17,60.14,60.16,27957.0,51.6667,51.6753,51.6495,51.6667,27957.0
2017-12-21 13:20:00,60.15,60.17,60.14,60.16,86734.0,51.6581,51.6753,51.6495,51.6667,86734.0
2017-12-21 13:30:00,60.16,60.24,60.13,60.19,421948.0,51.6667,51.7354,51.641,51.6925,421948.0
2017-12-21 13:40:00,60.19,60.2,60.16,60.17,28792.0,51.6925,51.7011,51.6667,51.6753,28792.0
2017-12-21 13:50:00,60.17,60.17,60.15,60.16,21166.0,51.6753,51.6753,51.6581,51.6667,21166.0
2017-12-21 14:00:00,60.17,60.17,60.13,60.16,20922.0,51.6753,51.6753,51.641,51.6667,20922.0
2017-12-21 14:10:00,60.17,60.19,60.16,60.18,16645.0,51.6753,51.6925,51.6667,51.6839,16645.0
2017-12-21 14:20:00,60.18,60.19,60.17,60.19,30709.0,51.6839,51.6925,51.6753,51.6925,30709.0
2017-12-21 14:30:00,60.19,60.2,60.18,60.19,28603.0,51.6925,51.7011,51.6839,51.6925,28603.0
2017-12-21 14:40:00,60.19,60.19,60.18,60.19,16268.0,51.6925,51.6925,51.6839,51.6925,16268.0
2017-12-21 14:50:00,60.19,60.21,60.17,60.21,35487.0,51.6925,51.7097,51.6753,51.7097,35487.0
2017-12-21 15:00:00,60.21,60.22,60.19,60.22,35464.0,51.7097,51.7183,51.6925,51.7183,35464.0
2017-12-21 15:10:00,60.21,60.23,60.17,60.19,218421.0,51.7097,51.7268,51.6753,51.6925,218421.0
2017-12-21 15:20:00,60.19,60.19,60.14,60.16,46366.0,51.6925,51.6925,51.6495,51.6667,46366.0
2017-12-21 15:30:00,60.16,60.18,60.14,60.15,83347.0,51.6667,51.6839,51.6495,51.6581,83347.0
2017-12-21 15:40:00,60.15,60.18,60.12,60.12,182144.0,51.6581,51.6839,51.6324,51.6324,182144.0
2017-12-21 15:50:00,60.12,60.13,60.06,60.12,389786.0,51.6324,51.641,51.5808,51.6324,389786.0
2017-12-22 09:30:00,60.21,60.26,60.14,60.24,187565.0,51.7097,51.7526,51.6495,51.7354,187565.0
2017-12-22 09:40:00,60.24,60.25,60.1,60.11,62008.0,51.7354,51.744,51.6152,51.6238,62008.0
2017-12-22 09:50:00,60.1,60.23,60.09,60.23,34712.0,51.6152,51.7268,51.6066,51.7268,34712.0
2017-12-22 10:00:00,60.22,60.29,60.2,60.24,25682.0,51.7183,51.7784,51.7011,51.7354,25682.0
2017-12-22 10:10:00,60.24,60.25,60.17,60.19,78558.0,51.7354,51.744,51.6753,51.6925,78558.0
2017-12-22 10:20:00,60.19,60.23,60.18,60.23,17081.0,51.6925,51.7268,51.6839,51.7268,17081.0
2017-12-22 10:30:00,60.23,60.25,60.17,60.17,27157.0,51.7268,51.744,51.6753,51.6753,27157.0
2017-12-22 10:40:00,60.18,60.22,60.17,60.21,23550.0,51.6839,51.7183,51.6753,51.7097,23550.0
2017-12-22 10:50:00,60.2,60.24,60.19,60.22,31213.0,51.7011,51.7354,51.6925,51.7183,31213.0
2017-12-22 11:00:00,60.22,60.22,60.15,60.17,22370.0,51.7183,51.7183,51.6581,51.6753,22370.0
2017-12-22 11:10:00,60.17,60.21,60.16,60.18,22206.0,51.6753,51.7097,51.6667,51.6839,22206.0
2017-12-22 11:20:00,60.19,60.23,60.18,60.2,34199.0,51.6925,51.7268,51.6839,51.7011,34199.0
2017-12-22 11:30:00,60.21,60.23,60.14,60.23,132198.0,51.7097,51.7268,51.6495,51.7268,132198.0
2017-12-22 11:40:00,60.23,60.26,60.23,60.25,38055.0,51.7268,51.7526,51.7268,51.744,38055.0
2017-12-22 11:50:00,60.25,60.28,60.24,60.28,27319.0,51.744,51.7698,51.7354,51.7698,27319.0
2017-12-22 12:00:00,60.28,60.29,60.26,60.29,16242.0,51.7698,51.7784,51.7526,51.7784,16242.0
2017-12-22 12:10:00,60.28,60.28,60.25,60.28,28046.0,51.7698,51.7698,51.744,51.7698,28046.0
2017-12-22 12:20:00,60.28,60.3,60.27,60.3,28823.0,51.7698,51.787,51.7612,51.787,28823.0
2017-12-22 12:30:00,60.3,60.33,60.29,60.33,15208.0,51.787,51.8127,51.7784,51.8127,15208.0
2017-12-22 12:40:00,60.33,60.34,60.32,60.32,40799.0,51.8127,51.8213,51.8041,51.8041,40799.0
2017-12-22 12:50:00,60.32,60.34,60.32,60.33,19530.0,51.8041,51.8213,51.8041,51.8127,19530.0
2017-12-22 13:00:00,60.32,60.33,60.31,60.32,73307.0,51.8041,51.8127,51.7955,51.8041,73307.0
2017-12-22 13:10:00,60.31,60.35,60.31,60.35,29282.0,51.7955,51.8299,51.7955,51.8299,29282.0
2017-12-22 13:20:00,60.35,60.36,60.33,60.35,31071.0,51.8299,51.8385,51.8127,51.8299,31071.0
2017-12-22 13:30:00,60.34,60.36,60.33,60.35,15681.0,51.8213,51.8385,51.8127,51.8299,15681.0
2017-12-22 13:40:00,60.34,60.38,60.33,60.37,19697.0,51.8213,51.8557,51.8127,51.8471,19697.0
2017-12-22 13:50:00,60.37,60.39,60.35,60.38,18453.0,51.8471,51.8643,51.8299,51.8557,18453.0
2017-12-22 14:00:00,60.37,60.37,60.31,60.32,14184.0,51.8471,51.8471,51.7955,51.8041,14184.0
2017-12-22 14:10:00,60.32,60.38,60.31,60.37,26032.0,51.8041,51.8557,51.7955,51.8471,26032.0
2017-12-22 14:20:00,60.37,60.37,60.34,60.34,20081.0,51.8471,51.8471,51.8213,51.8213,20081.0
2017-12-22 14:30:00,60.35,60.36,60.33,60.33,31453.0,51.8299,51.8385,51.8127,51.8127,31453.0
2017-12-22 14:40:00,60.33,60.35,60.3,60.35,46643.0,51.8127,51.8299,51.787,51.8299,46643.0
2017-12-22 14:50:00,60.35,60.35,60.29,60.3,67430.0,51.8299,51.8299,51.7784,51.787,67430.0
2017-12-22 15:00:00,60.3,60.33,60.28,60.32,58505.0,51.787,51.8127,51.7698,51.8041,58505.0
2017-12-22 15:10:00,60.33,60.34,60.32,60.32,70938.0,51.8127,51.8213,51.8041,51.8041,70938.0
2017-12-22 15:20:00,60.32,60.33,60.28,60.31,76150.0,51.8041,51.8127,51.7698,51.7955,76150.0
2017-12-22 15:30:00,60.31,60.36,60.31,60.35,101834.0,51.7955,51.8385,51.7955,51.8299,101834.0
2017-12-22 15:40:00,60.35,60.36,60.31,60.32,137829.0,51.8299,51.8385,51.7955,51.8041,137829.0
2017-12-22 15:50:00,60.32,60.36,60.3,60.34,646386.0,51.8041,51.8385,51.787,51.8213,646386.0
2017-12-26 09:30:00,60.37,60.42,60.26,60.28,131561.0,51.8471,51.89,51.7526,51.7698,131561.0
2017-12-26 09:40:00,60.28,60.32,60.27,60.32,43246.0,51.7698,51.8041,51.7612,51.8041,43246.0
2017-12-26 09:50:00,60.33,60.35,60.29,60.35,25404.0,51.8127,51.8299,51.7784,51.8299,25404.0
2017-12-26 10:00:00,60.35,60.38,60.34,60.38,41153.0,51.8299,51.8557,51.8213,51.8557,41153.0
2017-12-26 10:10:00,60.37,60.39,60.28,60.28,21090.0,51.8471,51.8643,51.7698,51.7698,21090.0
2017-12-26 10:20:00,60.28,60.34,60.28,60.32,44233.0,51.7698,51.8213,51.7698,51.8041,44233.0
2017-12-26 10:30:00,60.32,60.36,60.29,60.31,45823.0,51.8041,51.8385,51.7784,51.7955,45823.0
2017-12-26 10:40:00,60.31,60.35,60.3,60.33,19285.0,51.7955,51.8299,51.787,51.8127,19285.0
2017-12-26 10:50:00,60.33,60.35,60.29,60.3,12491.0,51.8127,51.8299,51.7784,51.787,12491.0
2017-12-26 11:00:00,60.29,60.31,60.28,60.29,74024.0,51.7784,51.7955,51.7698,51.7784,74024.0
2017-12-26 11:10:00,60.3,60.33,60.29,60.32,9219.0,51.787,51.8127,51.7784,51.8041,9219.0
2017-12-26 11:20:00,60.32,60.35,60.3,60.35,102738.0,51.8041,51.8299,51.787,51.8299,102738.0
2017-12-26 11:30:00,60.36,60.4,60.35,60.39,26302.0,51.8385,51.8728,51.8299,51.8643,26302.0
2017-12-26 11:40:00,60.4,60.4,60.36,60.39,20747.0,51.8728,51.8728,51.8385,51.8643,20747.0
2017-12-26 11:50:00,60.39,60.39,60.35,60.39,19388.0,51.8643,51.8643,51.8299,51.8643,19388.0
2017-12-26 12:00:00,60.39,60.42,60.39,60.41,13844.0,51.8643,51.89,51.8643,51.8814,13844.0
2017-12-26 12:10:00,60.41,60.42,60.37,60.38,18010.0,51.8814,51.89,51.8471,51.8557,18010.0
2017-12-26 12:20:00,60.37,60.4,60.36,60.38,15014.0,51.8471,51.8728,51.8385,51.8557,15014.0
2017-12-26 12:30:00,60.38,60.43,60.38,60.43,10318.0,51.8557,51.8986,51.8557,51.8986,10318.0
2017-12-26 12:40:00,60.42,60.44,60.41,60.42,13907.0,51.89,51.9072,51.8814,51.89,13907.0
2017-12-26 12:50:00,60.41,60.42,60.38,60.41,27087.0,51.8814,51.89,51.8557,51.8814,27087.0
2017-12-26 13:00:00,60.41,60.42,60.37,60.37,10768.0,51.8814,51.89,51.8471,51.8471,10768.0
2017-12-26 13:10:00,60.37,60.41,60.36,60.39,17887.0,51.8471,51.8814,51.8385,51.8643,17887.0
2017-12-26 13:20:00,60.39,60.4,60.38,60.38,16089.0,51.8643,51.8728,51.8557,51.8557,16089.0
2017-12-26 13:30:00,60.39,60.39,60.36,60.38,9570.0,51.8643,51.8643,51.8385,51.8557,9570.0
2017-12-26 13:40:00,60.38,60.38,60.34,60.38,20608.0,51.8557,51.8557,51.8213,51.8557,20608.0
2017-12-26 13:50:00,60.38,60.38,60.33,60.33,14105.0,51.8557,51.8557,51.8127,51.8127,14105.0
2017-12-26 14:00:00,60.34,60.36,60.32,60.33,16889.0,51.8213,51.8385,51.8041,51.8127,16889.0
2017-12-26 14:10:00,60.33,60.33,60.31,60.32,30546.0,51.8127,51.8127,51.7955,51.8041,30546.0
2017-12-26 14:20:00,60.31,60.33,60.31,60.32,24799.0,51.7955,51.8127,51.7955,51.8041,24799.0
2017-12-26 14:30:00,60.32,60.34,60.31,60.33,21699.0,51.8041,51.8213,51.7955,51.8127,21699.0
2017-12-26 14:40:00,60.33,60.35,60.33,60.34,24002.0,51.8127,51.8299,51.8127,51.8213,24002.0
2017-12-26 14:50:00,60.34,60.37,60.34,60.35,27307.0,51.8213,51.8471,51.8213,51.8299,27307.0
2017-12-26 15:00:00,60.35,60.36,60.33,60.34,37632.0,51.8299,51.8385,51.8127,51.8213,37632.0
2017-12-26 15:10:00,60.33,60.33,60.31,60.32,37044.0,51.8127,51.8127,51.7955,51.8041,37044.0
2017-12-26 15:20:00,60.32,60.33,60.27,60.27,30714.0,51.8041,51.8127,51.7612,51.7612,30714.0
2017-12-26 15:30:00,60.27,60.3,60.27,60.29,86687.0,51.7612,51.787,51.7612,51.7784,86687.0
2017-12-26 15:40:00,60.28,60.31,60.27,60.3,61870.0,51.7698,51.7955,51.7612,51.787,61870.0
2017-12-26 15:50:00,60.31,60.32,60.25,60.3,245225.0,51.7955,51.8041,51.744,51.787,245225.0
2017-12-27 09:30:00,60.4,60.41,60.32,60.4,84863.0,51.8728,51.8814,51.8041,51.8728,84863.0
2017-12-27 09:40:00,60.4,60.44,60.39,60.44,76211.0,51.8728,51.9072,51.8643,51.9072,76211.0
2017-12-27 09:50:00,60.45,60.49,60.42,60.42,33185.0,51.9158,51.9501,51.89,51.89,33185.0
2017-12-27 10:00:00,60.42,60.45,60.39,60.39,44397.0,51.89,51.9158,51.8643,51.8643,44397.0
2017-12-27 10:10:00,60.39,60.4,60.36,60.36,28000.0,51.8643,51.8728,51.8385,51.8385,28000.0
2017-12-27 10:20:00,60.37,60.39,60.35,60.39,39312.0,51.8471,51.8643,51.8299,51.8643,39312.0
2017-12-27 10:30:00,60.4,60.42,60.39,60.41,37837.0,51.8728,51.89,51.8643,51.8814,37837.0
2017-12-27 10:40:00,60.42,60.42,60.4,60.41,20215.0,51.89,51.89,51.8728,51.8814,20215.0
2017-12-27 10:50:00,60.41,60.43,60.4,60.4,32178.0,51.8814,51.8986,51.8728,51.8728,32178.0
2017-12-27 11:00:00,60.41,60.43,60.39,60.4,44914.0,51.8814,51.8986,51.8643,51.8728,44914.0
2017-12-27 11:10:00,60.39,60.46,60.39,60.46,26870.0,51.8643,51.9244,51.8643,51.9244,26870.0
2017-12-27 11:20:00,60.46,60.48,60.43,60.44,36808.0,51.9244,51.9415,51.8986,51.9072,36808.0
2017-12-27 11:30:00,60.44,60.45,60.41,60.43,219178.0,51.9072,51.9158,51.8814,51.8986,219178.0
2017-12-27 11:40:00,60.43,60.44,60.39,60.41,62200.0,51.8986,51.9072,51.8643,51.8814,62200.0
2017-12-27 11:50:00,60.41,60.44,60.41,60.43,29884.0,51.8814,51.9072,51.8814,51.8986,29884.0
2017-12-27 12:00:00,60.42,60.44,60.4,60.44,42240.0,51.89,51.9072,51.8728,51.9072,42240.0
2017-12-27 12:10:00,60.44,60.47,60.41,60.42,20060.0,51.9072,51.933,51.8814,51.89,20060.0
2017-12-27 12:20:00,60.42,60.43,60.39,60.39,56498.0,51.89,51.8986,51.8643,51.8643,56498.0
2017-12-27 12:30:00,60.39,60.41,60.37,60.4,35978.0,51.8643,51.8814,51.8471,51.8728,35978.0
2017-12-27 12:40:00,60.4,60.42,60.39,60.4,34861.0,51.8728,51.89,51.8643,51.8728,34861.0
2017-12-27 12:50:00,60.4,60.41,60.38,60.38,15738.0,51.8728,51.8814,51.8557,51.8557,15738.0
2017-12-27 13:00:00,60.37,60.41,60.36,60.41,21744.0,51.8471,51.8814,51.8385,51.8814,21744.0
2017-12-27 13:10:00,60.41,60.42,60.37,60.39,23807.0,51.8814,51.89,51.8471,51.8643,23807.0
2017-12-27 13:20:00,60.38,60.4,60.37,60.38,17512.0,51.8557,51.8728,51.8471,51.8557,17512.0
2017-12-27 13:30:00,60.38,60.38,60.34,60.36,11421.0,51.8557,51.8557,51.8213,51.8385,11421.0
2017-12-27 13:40:00,60.38,60.38,60.35,60.37,10155.0,51.8557,51.8557,51.8299,51.8471,10155.0
2017-12-27 13:50:00,60.37,60.43,60.36,60.42,22741.0,51.8471,51.8986,51.8385,51.89,22741.0
2017-12-27 14:00:00,60.42,60.44,60.42,60.43,15448.0,51.89,51.9072,51.89,51.8986,15448.0
2017-12-27 14:10:00,60.44,60.44,60.42,60.42,14667.0,51.9072,51.9072,51.89,51.89,14667.0
2017-12-27 14:20:00,60.41,60.44,60.4,60.44,36690.0,51.8814,51.9072,51.8728,51.9072,36690.0
2017-12-27 14:30:00,60.44,60.44,60.4,60.42,23215.0,51.9072,51.9072,51.8728,51.89,23215.0
2017-12-27 14:40:00,60.41,60.41,60.38,60.39,25394.0,51.8814,51.8814,51.8557,51.8643,25394.0
2017-12-27 14:50:00,60.38,60.39,60.35,60.39,60919.0,51.8557,51.8643,51.8299,51.8643,60919.0
2017-12-27 15:00:00,60.39,60.41,60.38,60.4,27846.0,51.8643,51.8814,51.8557,51.8728,27846.0
2017-12-27 15:10:00,60.4,60.4,60.35,60.36,30573.0,51.8728,51.8728,51.8299,51.8385,30573.0
2017-12-27 15:20:00,60.36,60.37,60.35,60.36,44728.0,51.8385,51.8471,51.8299,51.8385,44728.0
2017-12-27 15:30:00,60.36,60.39,60.36,60.36,29553.0,51.8385,51.8643,51.8385,51.8385,29553.0
2017-12-27 15:40:00,60.36,60.39,60.36,60.38,66725.0,51.8385,51.8643,51.8385,51.8557,66725.0
2017-12-27 15:50:00,60.38,60.41,60.34,60.38,1126230.0,51.8557,51.8814,51.8213,51.8557,1126230.0
2017-12-28 09:30:00,60.44,60.48,60.31,60.4,78711.0,51.9072,51.9415,51.7955,51.8728,78711.0
2017-12-28 09:40:00,60.39,60.39,60.33,60.35,52912.0,51.8643,51.8643,51.8127,51.8299,52912.0
2017-12-28 09:50:00,60.35,60.38,60.31,60.36,42438.0,51.8299,51.8557,51.7955,51.8385,42438.0
2017-12-28 10:00:00,60.37,60.4,60.35,60.36,25915.0,51.8471,51.8728,51.8299,51.8385,25915.0
2017-12-28 10:10:00,60.36,60.39,60.34,60.36,20270.0,51.8385,51.8643,51.8213,51.8385,20270.0
2017-12-28 10:20:00,60.37,60.38,60.34,60.36,30890.0,51.8471,51.8557,51.8213,51.8385,30890.0
2017-12-28 10:30:00,60.36,60.39,60.34,60.35,25740.0,51.8385,51.8643,51.8213,51.8299,25740.0
2017-12-28 10:40:00,60.35,60.39,60.34,60.37,24358.0,51.8299,51.8643,51.8213,51.8471,24358.0
2017-12-28 10:50:00,60.37,60.38,60.34,60.35,8474.0,51.8471,51.8557,51.8213,51.8299,8474.0
2017-12-28 11:00:00,60.35,60.36,60.3,60.33,17127.0,51.8299,51.8385,51.787,51.8127,17127.0
2017-12-28 11:10:00,60.33,60.35,60.31,60.32,43233.0,51.8127,51.8299,51.7955,51.8041,43233.0
2017-12-28 11:20:00,60.33,60.36,60.32,60.36,22105.0,51.8127,51.8385,51.8041,51.8385,22105.0
2017-12-28 11:30:00,60.36,60.37,60.33,60.37,44473.0,51.8385,51.8471,51.8127,51.8471,44473.0
2017-12-28 11:40:00,60.37,60.43,60.37,60.43,34885.0,51.8471,51.8986,51.8471,51.8986,34885.0
2017-12-28 11:50:00,60.43,60.43,60.41,60.42,29349.0,51.8986,51.8986,51.8814,51.89,29349.0
2017-12-28 12:00:00,60.43,60.44,60.41,60.42,21809.0,51.8986,51.9072,51.8814,51.89,21809.0
2017-12-28 12:10:00,60.42,60.44,60.41,60.42,17397.0,51.89,51.9072,51.8814,51.89,17397.0
2017-12-28 12:20:00,60.43,60.45,60.42,60.45,11875.0,51.8986,51.9158,51.89,51.9158,11875.0
2017-12-28 12:30:00,60.44,60.46,60.43,60.44,18829.0,51.9072,51.9244,51.8986,51.9072,18829.0
2017-12-28 12:40:00,60.45,60.49,60.44,60.47,17643.0,51.9158,51.9501,51.9072,51.933,17643.0
2017-12-28 12:50:00,60.47,60.49,60.46,60.48,33872.0,51.933,51.9501,51.9244,51.9415,33872.0
2017-12-28 13:00:00,60.49,60.49,60.46,60.47,12063.0,51.9501,51.9501,51.9244,51.933,12063.0
2017-12-28 13:10:00,60.47,60.5,60.47,60.48,17715.0,51.933,51.9587,51.933,51.9415,17715.0
2017-12-28 13:20:00,60.48,60.49,60.48,60.48,10694.0,51.9415,51.9501,51.9415,51.9415,10694.0
2017-12-28 13:30:00,60.48,60.52,60.48,60.52,28248.0,51.9415,51.9759,51.9415,51.9759,28248.0
2017-12-28 13:40:00,60.52,60.55,60.52,60.53,21307.0,51.9759,52.0017,51.9759,51.9845,21307.0
2017-12-28 13:50:00,60.54,60.54,60.51,60.52,19422.0,51.9931,51.9931,51.9673,51.9759,19422.0
2017-12-28 14:00:00,60.52,60.55,60.51,60.53,18485.0,51.9759,52.0017,51.9673,51.9845,18485.0
2017-12-28 14:10:00,60.53,60.56,60.51,60.55,7200.0,51.9845,52.0103,51.9673,52.0017,7200.0
2017-12-28 14:20:00,60.55,60.55,60.52,60.54,18109.0,52.0017,52.0017,51.9759,51.9931,18109.0
2017-12-28 14:30:00,60.54,60.56,60.52,60.55,27783.0,51.9931,52.0103,51.9759,52.0017,27783.0
2017-12-28 14:40:00,60.55,60.56,60.54,60.55,22561.0,52.0017,52.0103,51.9931,52.0017,22561.0
2017-12-28 14:50:00,60.54,60.56,60.52,60.55,26796.0,51.9931,52.0103,51.9759,52.0017,26796.0
2017-12-28 15:00:00,60.55,60.56,60.53,60.54,44656.0,52.0017,52.0103,51.9845,51.9931,44656.0
2017-12-28 15:10:00,60.53,60.57,60.53,60.54,26735.0,51.9845,52.0188,51.9845,51.9931,26735.0
2017-12-28 15:20:00,60.54,60.56,60.52,60.54,36011.0,51.9931,52.0103,51.9759,51.9931,36011.0
2017-12-28 15:30:00,60.55,60.58,60.53,60.58,123863.0,52.0017,52.0274,51.9845,52.0274,123863.0
2017-12-28 15:40:00,60.57,60.6,60.57,60.59,47181.0,52.0188,52.0446,52.0188,52.036,47181.0
2017-12-28 15:50:00,60.59,60.65,60.59,60.64,243511.0,52.036,52.0875,52.036,52.079,243511.0
2017-12-29 09:30:00,60.87,60.87,60.6,60.65,107194.0,52.2765,52.2765,52.0446,52.0875,107194.0
2017-12-29 09:40:00,60.66,60.66,60.56,60.61,44011.0,52.0961,52.0961,52.0103,52.0532,44011.0
2017-12-29 09:50:00,60.6,60.63,60.55,60.59,44448.0,52.0446,52.0704,52.0017,52.036,44448.0
2017-12-29 10:00:00,60.59,60.59,60.51,60.52,35889.0,52.036,52.036,51.9673,51.9759,35889.0
2017-12-29 10:10:00,60.51,60.53,60.47,60.52,31607.0,51.9673,51.9845,51.933,51.9759,31607.0
2017-12-29 10:20:00,60.53,60.56,60.51,60.55,24329.0,51.9845,52.0103,51.9673,52.0017,24329.0
2017-12-29 10:30:00,60.55,60.58,60.52,60.53,28490.0,52.0017,52.0274,51.9759,51.9845,28490.0
2017-12-29 10:40:00,60.53,60.55,60.52,60.52,16257.0,51.9845,52.0017,51.9759,51.9759,16257.0
2017-12-29 10:50:00,60.53,60.54,60.49,60.54,27771.0,51.9845,51.9931,51.9501,51.9931,27771.0
2017-12-29 11:00:00,60.54,60.61,60.51,60.59,63869.0,51.9931,52.0532,51.9673,52.036,63869.0
2017-12-29 11:10:00,60.6,60.63,60.58,60.61,44417.0,52.0446,52.0704,52.0274,52.0532,44417.0
2017-12-29 11:20:00,60.61,60.65,60.61,60.63,34304.0,52.0532,52.0875,52.0532,52.0704,34304.0
2017-12-29 11:30:00,60.63,60.64,60.59,60.6,24114.0,52.0704,52.079,52.036,52.0446,24114.0
2017-12-29 11:40:00,60.6,60.65,60.59,60.63,19907.0,52.0446,52.0875,52.036,52.0704,19907.0
2017-12-29 11:50:00,60.64,60.66,60.62,60.63,16434.0,52.079,52.0961,52.0618,52.0704,16434.0
2017-12-29 12:00:00,60.63,60.65,60.62,60.65,31380.0,52.0704,52.0875,52.0618,52.0875,31380.0
2017-12-29 12:10:00,60.65,60.66,60.64,60.66,25580.0,52.0875,52.0961,52.079,52.0961,25580.0
2017-12-29 12:20:00,60.66,60.67,60.64,60.66,22275.0,52.0961,52.1047,52.079,52.0961,22275.0
2017-12-29 12:30:00,60.65,60.69,60.64,60.69,15857.0,52.0875,52.1219,52.079,52.1219,15857.0
2017-12-29 12:40:00,60.69,60.69,60.66,60.67,19752.0,52.1219,52.1219,52.0961,52.1047,19752.0
2017-12-29 12:50:00,60.67,60.67,60.64,60.65,13189.0,52.1047,52.1047,52.079,52.0875,13189.0
2017-12-29 13:00:00,60.65,60.66,60.63,60.66,9400.0,52.0875,52.0961,52.0704,52.0961,9400.0
2017-12-29 13:10:00,60.66,60.69,60.65,60.68,10903.0,52.0961,52.1219,52.0875,52.1133,10903.0
2017-12-29 13:20:00,60.69,60.72,60.67,60.68,84945.0,52.1219,52.1477,52.1047,52.1133,84945.0
2017-12-29 13:30:00,60.68,60.69,60.64,60.65,271274.0,52.1133,52.1219,52.079,52.0875,271274.0
2017-12-29 13:40:00,60.65,60.67,60.63,60.65,19149.0,52.0875,52.1047,52.0704,52.0875,19149.0
2017-12-29 13:50:00,60.66,60.66,60.61,60.64,21543.0,52.0961,52.0961,52.0532,52.079,21543.0
2017-12-29 14:00:00,60.65,60.67,60.63,60.64,12558.0,52.0875,52.1047,52.0704,52.079,12558.0
2017-12-29 14:10:00,60.64,60.66,60.63,60.64,23753.0,52.079,52.0961,52.0704,52.079,23753.0
2017-12-29 14:20:00,60.64,60.66,60.62,60.66,74715.0,52.079,52.0961,52.0618,52.0961,74715.0
2017-12-29 14:30:00,60.66,60.66,60.62,60.62,43243.0,52.0961,52.0961,52.0618,52.0618,43243.0
2017-12-29 14:40:00,60.62,60.66,60.62,60.63,21787.0,52.0618,52.0961,52.0618,52.0704,21787.0
2017-12-29 14:50:00,60.64,60.65,60.61,60.62,27669.0,52.079,52.0875,52.0532,52.0618,27669.0
2017-12-29 15:00:00,60.62,60.66,60.6,60.66,29029.0,52.0618,52.0961,52.0446,52.0961,29029.0
2017-12-29 15:10:00,60.66,60.68,60.64,60.65,19794.0,52.0961,52.1133,52.079,52.0875,19794.0
2017-12-29 15:20:00,60.66,60.71,60.65,60.71,67135.0,52.0961,52.1391,52.0875,52.1391,67135.0
2017-12-29 15:30:00,60.71,60.71,60.61,60.62,72719.0,52.1391,52.1391,52.0532,52.0618,72719.0
2017-12-29 15:40:00,60.61,60.64,60.6,60.64,100500.0,52.0532,52.079,52.0446,52.079,100500.0
2017-12-29 15:50:00,60.64,60.64,60.5,60.52,545540.0,52.079,52.079,51.9587,51.9759,545540.0
2018-01-02 09:30:00,60.85,60.91,60.71,60.88,305593.0,52.2593,52.3108,52.1391,52.2851,305593.0
2018-01-02 09:40:00,60.89,60.9,60.77,60.78,185855.0,52.2937,52.3023,52.1906,52.1992,185855.0
2018-01-02 09:50:00,60.78,60.91,60.76,60.9,193480.0,52.1992,52.3108,52.182,52.3023,193480.0
2018-01-02 10:00:00,60.9,60.99,60.9,60.99,607095.0,52.3023,52.3795,52.3023,52.3795,607095.0
2018-01-02 10:10:00,60.98,61.07,60.97,61.06,162023.0,52.371,52.4483,52.3624,52.4397,162023.0
2018-01-02 10:20:00,61.06,61.12,61.04,61.05,84277.0,52.4397,52.4912,52.4225,52.4311,84277.0
2018-01-02 10:30:00,61.06,61.13,60.99,61.08,185744.0,52.4397,52.4998,52.3795,52.4568,185744.0
2018-01-02 10:40:00,61.07,61.11,61.06,61.07,282424.0,52.4483,52.4826,52.4397,52.4483,282424.0
2018-01-02 10:50:00,61.06,61.13,61.06,61.13,84781.0,52.4397,52.4998,52.4397,52.4998,84781.0
2018-01-02 11:00:00,61.12,61.19,61.11,61.19,105458.0,52.4912,52.5513,52.4826,52.5513,105458.0
2018-01-02 11:10:00,61.19,61.2,61.15,61.18,122933.0,52.5513,52.5599,52.517,52.5427,122933.0
2018-01-02 11:20:00,61.18,61.18,61.11,61.14,50014.0,52.5427,52.5427,52.4826,52.5084,50014.0
2018-01-02 11:30:00,61.13,61.14,61.08,61.1,51762.0,52.4998,52.5084,52.4568,52.474,51762.0
2018-01-02 11:40:00,61.1,61.1,61.07,61.1,105601.0,52.474,52.474,52.4483,52.474,105601.0
2018-01-02 11:50:00,61.09,61.1,61.06,61.08,105985.0,52.4654,52.474,52.4397,52.4568,105985.0
2018-01-02 12:00:00,61.08,61.16,61.07,61.15,136431.0,52.4568,52.5255,52.4483,52.517,136431.0
2018-01-02 12:10:00,61.15,61.15,61.12,61.14,115857.0,52.517,52.517,52.4912,52.5084,115857.0
2018-01-02 12:20:00,61.13,61.14,61.1,61.11,52998.0,52.4998,52.5084,52.474,52.4826,52998.0
2018-01-02 12:30:00,61.11,61.14,61.09,61.13,234304.0,52.4826,52.5084,52.4654,52.4998,234304.0
2018-01-02 12:40:00,61.13,61.15,61.12,61.14,149067.0,52.4998,52.517,52.4912,52.5084,149067.0
2018-01-02 12:50:00,61.14,61.16,61.1,61.1,66398.0,52.5084,52.5255,52.474,52.474,66398.0
2018-01-02 13:00:00,61.11,61.15,61.1,61.15,94653.0,52.4826,52.517,52.474,52.517,94653.0
2018-01-02 13:10:00,61.14,61.19,61.13,61.14,36393.0,52.5084,52.5513,52.4998,52.5084,36393.0
2018-01-02 13:20:00,61.15,61.16,61.12,61.13,77169.0,52.517,52.5255,52.4912,52.4998,77169.0
2018-01-02 13:30:00,61.14,61.18,61.13,61.17,55465.0,52.5084,52.5427,52.4998,52.5341,55465.0
2018-01-02 13:40:00,61.17,61.2,61.17,61.19,201816.0,52.5341,52.5599,52.5341,52.5513,201816.0
2018-01-02 13:50:00,61.19,61.21,61.17,61.21,111525.0,52.5513,52.5685,52.5341,52.5685,111525.0
2018-01-02 14:00:00,61.22,61.22,61.18,61.2,128112.0,52.5771,52.5771,52.5427,52.5599,128112.0
2018-01-02 14:10:00,61.2,61.2,61.14,61.14,83396.0,52.5599,52.5599,52.5084,52.5084,83396.0
2018-01-02 14:20:00,61.14,61.17,61.1,61.17,161981.0,52.5084,52.5341,52.474,52.5341,161981.0
2018-01-02 14:30:00,61.17,61.19,61.15,61.17,184145.0,52.5341,52.5513,52.517,52.5341,184145.0
2018-01-02 14:40:00,61.17,61.18,61.13,61.14,270552.0,52.5341,52.5427,52.4998,52.5084,270552.0
2018-01-02 14:50:00,61.15,61.21,61.14,61.19,340764.0,52.517,52.5685,52.5084,52.5513,340764.0
2018-01-02 15:00:00,61.2,61.21,61.17,61.21,327592.0,52.5599,52.5685,52.5341,52.5685,327592.0
2018-01-02 15:10:00,61.21,61.25,61.2,61.25,142662.0,52.5685,52.6028,52.5599,52.6028,142662.0
2018-01-02 15:20:00,61.25,61.29,61.23,61.28,189257.0,52.6028,52.6372,52.5857,52.6286,189257.0
2018-01-02 15:30:00,61.28,61.28,61.22,61.26,269808.0,52.6286,52.6286,52.5771,52.6114,269808.0
2018-01-02 15:40:00,61.26,61.3,61.25,61.29,349286.0,52.6114,52.6458,52.6028,52.6372,349286.0
2018-01-02 15:50:00,61.3,61.41,61.29,61.39,704865.0,52.6458,52.7403,52.6372,52.7231,704865.0
2018-01-03 09:30:00,61.55,61.57,61.41,61.49,247211.0,52.8605,52.8777,52.7403,52.809,247211.0
2018-01-03 09:40:00,61.49,61.54,61.45,61.5,187089.0,52.809,52.8519,52.7746,52.8175,187089.0
2018-01-03 09:50:00,61.51,61.59,61.48,61.58,220184.0,52.8261,52.8948,52.8004,52.8863,220184.0
2018-01-03 10:00:00,61.57,61.67,61.56,61.6,165772.0,52.8777,52.9635,52.8691,52.9034,165772.0
2018-01-03 10:10:00,61.6,61.61,61.54,61.57,92327.0,52.9034,52.912,52.8519,52.8777,92327.0
2018-01-03 10:20:00,61.57,61.57,61.49,61.55,92580.0,52.8777,52.8777,52.809,52.8605,92580.0
2018-01-03 10:30:00,61.55,61.61,61.54,61.59,55923.0,52.8605,52.912,52.8519,52.8948,55923.0
2018-01-03 10:40:00,61.6,61.72,61.59,61.69,337307.0,52.9034,53.0065,52.8948,52.9807,337307.0
2018-01-03 10:50:00,61.69,61.7,61.63,61.66,96244.0,52.9807,52.9893,52.9292,52.955,96244.0
2018-01-03 11:00:00,61.66,61.68,61.63,61.68,55216.0,52.955,52.9721,52.9292,52.9721,55216.0
2018-01-03 11:10:00,61.68,61.72,61.67,61.68,89888.0,52.9721,53.0065,52.9635,52.9721,89888.0
2018-01-03 11:20:00,61.68,61.7,61.63,61.65,66806.0,52.9721,52.9893,52.9292,52.9464,66806.0
2018-01-03 11:30:00,61.65,61.66,61.62,61.63,62991.0,52.9464,52.955,52.9206,52.9292,62991.0
2018-01-03 11:40:00,61.62,61.63,61.58,61.63,140461.0,52.9206,52.9292,52.8863,52.9292,140461.0
2018-01-03 11:50:00,61.62,61.63,61.58,61.6,64246.0,52.9206,52.9292,52.8863,52.9034,64246.0
2018-01-03 12:00:00,61.59,61.62,61.58,61.61,52619.0,52.8948,52.9206,52.8863,52.912,52619.0
2018-01-03 12:10:00,61.61,61.61,61.56,61.6,59319.0,52.912,52.912,52.8691,52.9034,59319.0
2018-01-03 12:20:00,61.6,61.62,61.57,61.6,80619.0,52.9034,52.9206,52.8777,52.9034,80619.0
2018-01-03 12:30:00,61.61,61.65,61.6,61.65,56134.0,52.912,52.9464,52.9034,52.9464,56134.0
2018-01-03 12:40:00,61.65,61.71,61.63,61.7,83727.0,52.9464,52.9979,52.9292,52.9893,83727.0
2018-01-03 12:50:00,61.7,61.78,61.69,61.74,206868.0,52.9893,53.058,52.9807,53.0237,206868.0
2018-01-03 13:00:00,61.74,61.76,61.72,61.76,46702.0,53.0237,53.0408,53.0065,53.0408,46702.0
2018-01-03 13:10:00,61.76,61.77,61.72,61.76,158984.0,53.0408,53.0494,53.0065,53.0408,158984.0
2018-01-03 13:20:00,61.75,61.76,61.71,61.71,47718.0,53.0323,53.0408,52.9979,52.9979,47718.0
2018-01-03 13:30:00,61.71,61.72,61.67,61.67,77300.0,52.9979,53.0065,52.9635,52.9635,77300.0
2018-01-03 13:40:00,61.68,61.7,61.65,61.69,65833.0,52.9721,52.9893,52.9464,52.9807,65833.0
2018-01-03 13:50:00,61.69,61.69,61.65,61.66,103487.0,52.9807,52.9807,52.9464,52.955,103487.0
2018-01-03 14:00:00,61.67,61.68,61.64,61.68,88262.0,52.9635,52.9721,52.9378,52.9721,88262.0
2018-01-03 14:10:00,61.69,61.71,61.66,61.68,106914.0,52.9807,52.9979,52.955,52.9721,106914.0
2018-01-03 14:20:00,61.69,61.72,61.68,61.69,62886.0,52.9807,53.0065,52.9721,52.9807,62886.0
2018-01-03 14:30:00,61.69,61.78,61.69,61.75,90014.0,52.9807,53.058,52.9807,53.0323,90014.0
2018-01-03 14:40:00,61.76,61.78,61.75,61.75,107089.0,53.0408,53.058,53.0323,53.0323,107089.0
2018-01-03 14:50:00,61.76,61.78,61.74,61.78,95198.0,53.0408,53.058,53.0237,53.058,95198.0
2018-01-03 15:00:00,61.79,61.81,61.77,61.8,61361.0,53.0666,53.0838,53.0494,53.0752,61361.0
2018-01-03 15:10:00,61.8,61.83,61.8,61.83,71756.0,53.0752,53.101,53.0752,53.101,71756.0
2018-01-03 15:20:00,61.82,61.87,61.82,61.87,82234.0,53.0924,53.1353,53.0924,53.1353,82234.0
2018-01-03 15:30:00,61.87,61.88,61.84,61.87,130817.0,53.1353,53.1439,53.1095,53.1353,130817.0
2018-01-03 15:40:00,61.87,61.88,61.83,61.85,229934.0,53.1353,53.1439,53.101,53.1181,229934.0
2018-01-03 15:50:00,61.85,61.89,61.82,61.85,427726.0,53.1181,53.1525,53.0924,53.1181,427726.0
2018-01-04 09:30:00,62.08,62.35,62.05,62.33,221566.0,53.3157,53.5475,53.2899,53.5304,221566.0
2018-01-04 09:40:00,62.34,62.34,62.21,62.28,279902.0,53.539,53.539,53.4273,53.4874,279902.0
2018-01-04 09:50:00,62.28,62.41,62.27,62.4,114215.0,53.4874,53.5991,53.4788,53.5905,114215.0
2018-01-04 10:00:00,62.4,62.4,62.3,62.3,107161.0,53.5905,53.5905,53.5046,53.5046,107161.0
2018-01-04 10:10:00,62.3,62.38,62.27,62.36,121787.0,53.5046,53.5733,53.4788,53.5561,121787.0
2018-01-04 10:20:00,62.36,62.45,62.35,62.44,68969.0,53.5561,53.6334,53.5475,53.6248,68969.0
2018-01-04 10:30:00,62.44,62.44,62.39,62.41,64467.0,53.6248,53.6248,53.5819,53.5991,64467.0
2018-01-04 10:40:00,62.41,62.41,62.3,62.32,90706.0,53.5991,53.5991,53.5046,53.5218,90706.0
2018-01-04 10:50:00,62.31,62.33,62.26,62.33,53822.0,53.5132,53.5304,53.4703,53.5304,53822.0
2018-01-04 11:00:00,62.34,62.38,62.32,62.37,52192.0,53.539,53.5733,53.5218,53.5647,52192.0
2018-01-04 11:10:00,62.37,62.49,62.36,62.44,108609.0,53.5647,53.6678,53.5561,53.6248,108609.0
2018-01-04 11:20:00,62.43,62.48,62.42,62.44,99344.0,53.6163,53.6592,53.6077,53.6248,99344.0
2018-01-04 11:30:00,62.43,62.44,62.33,62.38,112584.0,53.6163,53.6248,53.5304,53.5733,112584.0
2018-01-04 11:40:00,62.37,62.39,62.35,62.37,32126.0,53.5647,53.5819,53.5475,53.5647,32126.0
2018-01-04 11:50:00,62.36,62.37,62.32,62.37,31640.0,53.5561,53.5647,53.5218,53.5647,31640.0
2018-01-04 12:00:00,62.38,62.46,62.37,62.46,43554.0,53.5733,53.642,53.5647,53.642,43554.0
2018-01-04 12:10:00,62.46,62.47,62.4,62.43,65980.0,53.642,53.6506,53.5905,53.6163,65980.0
2018-01-04 12:20:00,62.43,62.45,62.4,62.44,48878.0,53.6163,53.6334,53.5905,53.6248,48878.0
2018-01-04 12:30:00,62.43,62.44,62.38,62.41,37538.0,53.6163,53.6248,53.5733,53.5991,37538.0
2018-01-04 12:40:00,62.41,62.48,62.4,62.43,106685.0,53.5991,53.6592,53.5905,53.6163,106685.0
2018-01-04 12:50:00,62.43,62.44,62.39,62.4,31397.0,53.6163,53.6248,53.5819,53.5905,31397.0
2018-01-04 13:00:00,62.4,62.42,62.38,62.39,36573.0,53.5905,53.6077,53.5733,53.5819,36573.0
2018-01-04 13:10:00,62.39,62.4,62.36,62.38,41414.0,53.5819,53.5905,53.5561,53.5733,41414.0
2018-01-04 13:20:00,62.38,62.4,62.35,62.38,70372.0,53.5733,53.5905,53.5475,53.5733,70372.0
2018-01-04 13:30:00,62.38,62.39,62.36,62.38,68437.0,53.5733,53.5819,53.5561,53.5733,68437.0
2018-01-04 13:40:00,62.37,62.4,62.37,62.39,27129.0,53.5647,53.5905,53.5647,53.5819,27129.0
2018-01-04 13:50:00,62.39,62.42,62.36,62.41,59872.0,53.5819,53.6077,53.5561,53.5991,59872.0
2018-01-04 14:00:00,62.41,62.44,62.4,62.41,49504.0,53.5991,53.6248,53.5905,53.5991,49504.0
2018-01-04 14:10:00,62.42,62.45,62.4,62.42,94750.0,53.6077,53.6334,53.5905,53.6077,94750.0
2018-01-04 14:20:00,62.43,62.44,62.41,62.43,56021.0,53.6163,53.6248,53.5991,53.6163,56021.0
2018-01-04 14:30:00,62.43,62.45,62.42,62.45,49784.0,53.6163,53.6334,53.6077,53.6334,49784.0
2018-01-04 14:40:00,62.45,62.47,62.44,62.45,44554.0,53.6334,53.6506,53.6248,53.6334,44554.0
2018-01-04 14:50:00,62.44,62.44,62.41,62.41,96256.0,53.6248,53.6248,53.5991,53.5991,96256.0
2018-01-04 15:00:00,62.41,62.46,62.41,62.43,85216.0,53.5991,53.642,53.5991,53.6163,85216.0
2018-01-04 15:10:00,62.42,62.46,62.4,62.43,141480.0,53.6077,53.642,53.5905,53.6163,141480.0
2018-01-04 15:20:00,62.44,62.45,62.4,62.42,154326.0,53.6248,53.6334,53.5905,53.6077,154326.0
2018-01-04 15:30:00,62.42,62.42,62.37,62.37,123556.0,53.6077,53.6077,53.5647,53.5647,123556.0
2018-01-04 15:40:00,62.37,62.39,62.34,62.36,154367.0,53.5647,53.5819,53.539,53.5561,154367.0
2018-01-04 15:50:00,62.35,62.38,62.33,62.37,527795.0,53.5475,53.5733,53.5304,53.5647,527795.0
2018-01-05 09:30:00,62.63,62.65,62.49,62.57,216064.0,53.788,53.8052,53.6678,53.7365,216064.0
2018-01-05 09:40:00,62.58,62.72,62.56,62.58,225541.0,53.7451,53.8653,53.7279,53.7451,225541.0
2018-01-05 09:50:00,62.56,62.68,62.54,62.59,125341.0,53.7279,53.831,53.7107,53.7537,125341.0
2018-01-05 10:00:00,62.6,62.69,62.6,62.69,95432.0,53.7622,53.8395,53.7622,53.8395,95432.0
2018-01-05 10:10:00,62.68,62.7,62.64,62.66,118240.0,53.831,53.8481,53.7966,53.8138,118240.0
2018-01-05 10:20:00,62.66,62.68,62.58,62.59,45130.0,53.8138,53.831,53.7451,53.7537,45130.0
2018-01-05 10:30:00,62.58,62.63,62.56,62.63,61611.0,53.7451,53.788,53.7279,53.788,61611.0
2018-01-05 10:40:00,62.63,62.64,62.54,62.54,36895.0,53.788,53.7966,53.7107,53.7107,36895.0
2018-01-05 10:50:00,62.53,62.57,62.49,62.56,37308.0,53.7021,53.7365,53.6678,53.7279,37308.0
2018-01-05 11:00:00,62.56,62.6,62.52,62.59,56202.0,53.7279,53.7622,53.6935,53.7537,56202.0
2018-01-05 11:10:00,62.6,62.63,62.58,62.62,63013.0,53.7622,53.788,53.7451,53.7794,63013.0
2018-01-05 11:20:00,62.62,62.67,62.61,62.66,72803.0,53.7794,53.8224,53.7708,53.8138,72803.0
2018-01-05 11:30:00,62.66,62.7,62.62,62.7,35384.0,53.8138,53.8481,53.7794,53.8481,35384.0
2018-01-05 11:40:00,62.7,62.74,62.69,62.72,60948.0,53.8481,53.8825,53.8395,53.8653,60948.0
2018-01-05 11:50:00,62.71,62.78,62.7,62.77,66265.0,53.8567,53.9168,53.8481,53.9082,66265.0
2018-01-05 12:00:00,62.76,62.76,62.7,62.74,43475.0,53.8997,53.8997,53.8481,53.8825,43475.0
2018-01-05 12:10:00,62.75,62.76,62.72,62.75,45424.0,53.8911,53.8997,53.8653,53.8911,45424.0
2018-01-05 12:20:00,62.74,62.75,62.7,62.72,46925.0,53.8825,53.8911,53.8481,53.8653,46925.0
2018-01-05 12:30:00,62.72,62.73,62.68,62.71,26832.0,53.8653,53.8739,53.831,53.8567,26832.0
2018-01-05 12:40:00,62.71,62.73,62.69,62.71,36030.0,53.8567,53.8739,53.8395,53.8567,36030.0
2018-01-05 12:50:00,62.71,62.71,62.66,62.67,26404.0,53.8567,53.8567,53.8138,53.8224,26404.0
2018-01-05 13:00:00,62.68,62.72,62.67,62.72,10112.0,53.831,53.8653,53.8224,53.8653,10112.0
2018-01-05 13:10:00,62.72,62.75,62.7,62.73,20125.0,53.8653,53.8911,53.8481,53.8739,20125.0
2018-01-05 13:20:00,62.73,62.75,62.72,62.75,24612.0,53.8739,53.8911,53.8653,53.8911,24612.0
2018-01-05 13:30:00,62.75,62.76,62.72,62.76,40557.0,53.8911,53.8997,53.8653,53.8997,40557.0
2018-01-05 13:40:00,62.76,62.77,62.7,62.71,49837.0,53.8997,53.9082,53.8481,53.8567,49837.0
2018-01-05 13:50:00,62.72,62.72,62.7,62.72,23506.0,53.8653,53.8653,53.8481,53.8653,23506.0
2018-01-05 14:00:00,62.72,62.74,62.69,62.71,37176.0,53.8653,53.8825,53.8395,53.8567,37176.0
2018-01-05 14:10:00,62.71,62.74,62.69,62.74,54994.0,53.8567,53.8825,53.8395,53.8825,54994.0
2018-01-05 14:20:00,62.74,62.79,62.73,62.79,49357.0,53.8825,53.9254,53.8739,53.9254,49357.0
2018-01-05 14:30:00,62.79,62.8,62.78,62.78,188611.0,53.9254,53.934,53.9168,53.9168,188611.0
2018-01-05 14:40:00,62.78,62.79,62.74,62.75,103804.0,53.9168,53.9254,53.8825,53.8911,103804.0
2018-01-05 14:50:00,62.75,62.78,62.72,62.73,49686.0,53.8911,53.9168,53.8653,53.8739,49686.0
2018-01-05 15:00:00,62.73,62.79,62.71,62.78,81884.0,53.8739,53.9254,53.8567,53.9168,81884.0
2018-01-05 15:10:00,62.78,62.8,62.76,62.8,60481.0,53.9168,53.934,53.8997,53.934,60481.0
2018-01-05 15:20:00,62.8,62.8,62.77,62.79,54945.0,53.934,53.934,53.9082,53.9254,54945.0
2018-01-05 15:30:00,62.79,62.82,62.78,62.8,112378.0,53.9254,53.9512,53.9168,53.934,112378.0
2018-01-05 15:40:00,62.81,62.88,62.78,62.85,334320.0,53.9426,54.0027,53.9168,53.977,334320.0
2018-01-05 15:50:00,62.85,62.93,62.84,62.89,561216.0,53.977,54.0457,53.9684,54.0113,561216.0
2018-01-08 09:30:00,62.92,63.0,62.72,62.74,360995.0,54.0371,54.1058,53.8653,53.8825,360995.0
2018-01-08 09:40:00,62.74,62.78,62.67,62.76,96566.0,53.8825,53.9168,53.8224,53.8997,96566.0
2018-01-08 09:50:00,62.77,62.79,62.65,62.66,76286.0,53.9082,53.9254,53.8052,53.8138,76286.0
2018-01-08 10:00:00,62.66,62.8,62.64,62.79,124763.0,53.8138,53.934,53.7966,53.9254,124763.0
2018-01-08 10:10:00,62.78,62.81,62.75,62.8,85606.0,53.9168,53.9426,53.8911,53.934,85606.0
2018-01-08 10:20:00,62.81,62.88,62.78,62.8,89001.0,53.9426,54.0027,53.9168,53.934,89001.0
2018-01-08 10:30:00,62.8,62.81,62.78,62.8,43923.0,53.934,53.9426,53.9168,53.934,43923.0
2018-01-08 10:40:00,62.8,62.8,62.73,62.74,43077.0,53.934,53.934,53.8739,53.8825,43077.0
2018-01-08 10:50:00,62.73,62.78,62.72,62.75,69695.0,53.8739,53.9168,53.8653,53.8911,69695.0
2018-01-08 11:00:00,62.75,62.78,62.73,62.78,40161.0,53.8911,53.9168,53.8739,53.9168,40161.0
2018-01-08 11:10:00,62.78,62.81,62.77,62.79,42800.0,53.9168,53.9426,53.9082,53.9254,42800.0
2018-01-08 11:20:00,62.79,62.8,62.76,62.77,27578.0,53.9254,53.934,53.8997,53.9082,27578.0
2018-01-08 11:30:00,62.77,62.8,62.76,62.77,26278.0,53.9082,53.934,53.8997,53.9082,26278.0
2018-01-08 11:40:00,62.77,62.81,62.77,62.78,26702.0,53.9082,53.9426,53.9082,53.9168,26702.0
2018-01-08 11:50:00,62.77,62.78,62.7,62.72,19408.0,53.9082,53.9168,53.8481,53.8653,19408.0
2018-01-08 12:00:00,62.72,62.83,62.71,62.82,43842.0,53.8653,53.9598,53.8567,53.9512,43842.0
2018-01-08 12:10:00,62.82,62.86,62.8,62.85,30109.0,53.9512,53.9855,53.934,53.977,30109.0
2018-01-08 12:20:00,62.86,62.86,62.83,62.83,62108.0,53.9855,53.9855,53.9598,53.9598,62108.0
2018-01-08 12:30:00,62.84,62.87,62.83,62.86,15277.0,53.9684,53.9941,53.9598,53.9855,15277.0
2018-01-08 12:40:00,62.87,62.87,62.84,62.87,19288.0,53.9941,53.9941,53.9684,53.9941,19288.0
2018-01-08 12:50:00,62.87,62.93,62.87,62.9,45544.0,53.9941,54.0457,53.9941,54.0199,45544.0
2018-01-08 13:00:00,62.9,62.94,62.89,62.93,36779.0,54.0199,54.0542,54.0113,54.0457,36779.0
2018-01-08 13:10:00,62.93,62.98,62.92,62.97,41926.0,54.0457,54.0886,54.0371,54.08,41926.0
2018-01-08 13:20:00,62.98,63.0,62.97,62.98,31136.0,54.0886,54.1058,54.08,54.0886,31136.0
2018-01-08 13:30:00,62.98,62.98,62.94,62.96,30311.0,54.0886,54.0886,54.0542,54.0714,30311.0
2018-01-08 13:40:00,62.96,62.96,62.93,62.95,19616.0,54.0714,54.0714,54.0457,54.0628,19616.0
2018-01-08 13:50:00,62.94,62.95,62.92,62.95,26953.0,54.0542,54.0628,54.0371,54.0628,26953.0
2018-01-08 14:00:00,62.95,62.99,62.94,62.97,41788.0,54.0628,54.0972,54.0542,54.08,41788.0
2018-01-08 14:10:00,62.97,63.01,62.96,63.0,29808.0,54.08,54.1144,54.0714,54.1058,29808.0
2018-01-08 14:20:00,63.0,63.0,62.94,62.95,62878.0,54.1058,54.1058,54.0542,54.0628,62878.0
2018-01-08 14:30:00,62.94,62.99,62.94,62.98,56807.0,54.0542,54.0972,54.0542,54.0886,56807.0
2018-01-08 14:40:00,62.97,63.0,62.97,62.99,45503.0,54.08,54.1058,54.08,54.0972,45503.0
2018-01-08 14:50:00,62.99,63.01,62.97,63.0,36707.0,54.0972,54.1144,54.08,54.1058,36707.0
2018-01-08 15:00:00,63.0,63.0,62.97,62.98,54394.0,54.1058,54.1058,54.08,54.0886,54394.0
2018-01-08 15:10:00,62.97,62.97,62.92,62.95,62188.0,54.08,54.08,54.0371,54.0628,62188.0
2018-01-08 15:20:00,62.94,62.95,62.9,62.91,90068.0,54.0542,54.0628,54.0199,54.0285,90068.0
2018-01-08 15:30:00,62.91,62.95,62.9,62.95,53557.0,54.0285,54.0628,54.0199,54.0628,53557.0
2018-01-08 15:40:00,62.94,63.01,62.93,62.98,146532.0,54.0542,54.1144,54.0457,54.0886,146532.0
2018-01-08 15:50:00,62.99,63.0,62.94,62.95,620872.0,54.0972,54.1058,54.0542,54.0628,620872.0
2018-01-09 09:30:00,63.03,63.07,62.87,62.97,417391.0,54.1315,54.1659,53.9941,54.08,417391.0
2018-01-09 09:40:00,62.98,63.05,62.97,63.03,259974.0,54.0886,54.1487,54.08,54.1315,259974.0
2018-01-09 09:50:00,63.03,63.03,62.95,62.98,106093.0,54.1315,54.1315,54.0628,54.0886,106093.0
2018-01-09 10:00:00,62.98,63.07,62.95,63.06,67114.0,54.0886,54.1659,54.0628,54.1573,67114.0
2018-01-09 10:10:00,63.05,63.19,63.03,63.17,131524.0,54.1487,54.269,54.1315,54.2518,131524.0
2018-01-09 10:20:00,63.18,63.23,63.15,63.16,98032.0,54.2604,54.3033,54.2346,54.2432,98032.0
2018-01-09 10:30:00,63.17,63.17,63.09,63.09,216130.0,54.2518,54.2518,54.1831,54.1831,216130.0
2018-01-09 10:40:00,63.09,63.11,63.07,63.08,142816.0,54.1831,54.2002,54.1659,54.1745,142816.0
2018-01-09 10:50:00,63.08,63.15,63.05,63.13,302926.0,54.1745,54.2346,54.1487,54.2174,302926.0
2018-01-09 11:00:00,63.13,63.14,63.09,63.11,323625.0,54.2174,54.226,54.1831,54.2002,323625.0
2018-01-09 11:10:00,63.11,63.25,63.1,63.24,68773.0,54.2002,54.3205,54.1917,54.3119,68773.0
2018-01-09 11:20:00,63.24,63.3,63.21,63.28,162727.0,54.3119,54.3634,54.2861,54.3462,162727.0
2018-01-09 11:30:00,63.28,63.32,63.27,63.28,69830.0,54.3462,54.3806,54.3377,54.3462,69830.0
2018-01-09 11:40:00,63.27,63.29,63.22,63.23,51672.0,54.3377,54.3548,54.2947,54.3033,51672.0
2018-01-09 11:50:00,63.24,63.25,63.16,63.18,42097.0,54.3119,54.3205,54.2432,54.2604,42097.0
2018-01-09 12:00:00,63.18,63.2,63.16,63.17,23989.0,54.2604,54.2775,54.2432,54.2518,23989.0
2018-01-09 12:10:00,63.16,63.17,63.1,63.11,25406.0,54.2432,54.2518,54.1917,54.2002,25406.0
2018-01-09 12:20:00,63.11,63.12,63.05,63.06,67749.0,54.2002,54.2088,54.1487,54.1573,67749.0
2018-01-09 12:30:00,63.05,63.12,63.05,63.11,31561.0,54.1487,54.2088,54.1487,54.2002,31561.0
2018-01-09 12:40:00,63.11,63.16,63.11,63.14,46279.0,54.2002,54.2432,54.2002,54.226,46279.0
2018-01-09 12:50:00,63.14,63.15,63.11,63.12,16650.0,54.226,54.2346,54.2002,54.2088,16650.0
2018-01-09 13:00:00,63.12,63.17,63.12,63.14,11835.0,54.2088,54.2518,54.2088,54.226,11835.0
2018-01-09 13:10:00,63.14,63.16,63.13,63.16,22861.0,54.226,54.2432,54.2174,54.2432,22861.0
2018-01-09 13:20:00,63.15,63.21,63.15,63.21,41218.0,54.2346,54.2861,54.2346,54.2861,41218.0
2018-01-09 13:30:00,63.2,63.22,63.19,63.2,34435.0,54.2775,54.2947,54.269,54.2775,34435.0
2018-01-09 13:40:00,63.2,63.21,63.19,63.2,23314.0,54.2775,54.2861,54.269,54.2775,23314.0
2018-01-09 13:50:00,63.2,63.23,63.19,63.21,62232.0,54.2775,54.3033,54.269,54.2861,62232.0
2018-01-09 14:00:00,63.22,63.23,63.17,63.18,24219.0,54.2947,54.3033,54.2518,54.2604,24219.0
2018-01-09 14:10:00,63.18,63.2,63.1,63.11,39526.0,54.2604,54.2775,54.1917,54.2002,39526.0
2018-01-09 14:20:00,63.1,63.12,63.07,63.08,19252.0,54.1917,54.2088,54.1659,54.1745,19252.0
2018-01-09 14:30:00,63.08,63.09,63.05,63.08,58148.0,54.1745,54.1831,54.1487,54.1745,58148.0
2018-01-09 14:40:00,63.08,63.08,63.04,63.05,65264.0,54.1745,54.1745,54.1401,54.1487,65264.0
2018-01-09 14:50:00,63.05,63.08,63.02,63.03,45598.0,54.1487,54.1745,54.123,54.1315,45598.0
2018-01-09 15:00:00,63.02,63.06,63.01,63.05,100085.0,54.123,54.1573,54.1144,54.1487,100085.0
2018-01-09 15:10:00,63.04,63.06,63.02,63.03,45285.0,54.1401,54.1573,54.123,54.1315,45285.0
2018-01-09 15:20:00,63.03,63.03,62.94,62.94,114476.0,54.1315,54.1315,54.0542,54.0542,114476.0
2018-01-09 15:30:00,62.94,63.0,62.94,62.98,126277.0,54.0542,54.1058,54.0542,54.0886,126277.0
2018-01-09 15:40:00,62.99,63.0,62.84,62.84,241115.0,54.0972,54.1058,53.9684,53.9684,241115.0
2018-01-09 15:50:00,62.85,62.88,62.81,62.85,454238.0,53.977,54.0027,53.9426,53.977,454238.0
2018-01-10 09:30:00,62.73,62.73,62.53,62.67,151579.0,53.8739,53.8739,53.7021,53.8224,151579.0
2018-01-10 09:40:00,62.67,62.68,62.49,62.51,155490.0,53.8224,53.831,53.6678,53.685,155490.0
2018-01-10 09:50:00,62.5,62.55,62.44,62.54,177001.0,53.6764,53.7193,53.6248,53.7107,177001.0
2018-01-10 10:00:00,62.54,62.55,62.45,62.47,230641.0,53.7107,53.7193,53.6334,53.6506,230641.0
2018-01-10 10:10:00,62.47,62.71,62.47,62.69,293868.0,53.6506,53.8567,53.6506,53.8395,293868.0
2018-01-10 10:20:00,62.69,62.72,62.57,62.58,91644.0,53.8395,53.8653,53.7365,53.7451,91644.0
2018-01-10 10:30:00,62.57,62.68,62.57,62.66,73653.0,53.7365,53.831,53.7365,53.8138,73653.0
2018-01-10 10:40:00,62.67,62.74,62.63,62.64,88888.0,53.8224,53.8825,53.788,53.7966,88888.0
2018-01-10 10:50:00,62.63,62.64,62.59,62.61,85163.0,53.788,53.7966,53.7537,53.7708,85163.0
2018-01-10 11:00:00,62.62,62.65,62.57,62.57,132150.0,53.7794,53.8052,53.7365,53.7365,132150.0
2018-01-10 11:10:00,62.58,62.58,62.53,62.54,58617.0,53.7451,53.7451,53.7021,53.7107,58617.0
2018-01-10 11:20:00,62.54,62.58,62.52,62.57,66089.0,53.7107,53.7451,53.6935,53.7365,66089.0
2018-01-10 11:30:00,62.57,62.61,62.55,62.59,61391.0,53.7365,53.7708,53.7193,53.7537,61391.0
2018-01-10 11:40:00,62.6,62.61,62.56,62.58,53787.0,53.7622,53.7708,53.7279,53.7451,53787.0
2018-01-10 11:50:00,62.59,62.64,62.57,62.6,51048.0,53.7537,53.7966,53.7365,53.7622,51048.0
2018-01-10 12:00:00,62.6,62.61,62.56,62.59,34787.0,53.7622,53.7708,53.7279,53.7537,34787.0
2018-01-10 12:10:00,62.6,62.6,62.57,62.57,56251.0,53.7622,53.7622,53.7365,53.7365,56251.0
2018-01-10 12:20:00,62.58,62.6,62.54,62.54,38845.0,53.7451,53.7622,53.7107,53.7107,38845.0
2018-01-10 12:30:00,62.55,62.61,62.53,62.61,40644.0,53.7193,53.7708,53.7021,53.7708,40644.0
2018-01-10 12:40:00,62.61,62.65,62.6,62.64,39191.0,53.7708,53.8052,53.7622,53.7966,39191.0
2018-01-10 12:50:00,62.63,62.66,62.62,62.65,26080.0,53.788,53.8138,53.7794,53.8052,26080.0
2018-01-10 13:00:00,62.65,62.68,62.61,62.61,82637.0,53.8052,53.831,53.7708,53.7708,82637.0
2018-01-10 13:10:00,62.61,62.61,62.56,62.59,35753.0,53.7708,53.7708,53.7279,53.7537,35753.0
2018-01-10 13:20:00,62.58,62.59,62.55,62.59,37586.0,53.7451,53.7537,53.7193,53.7537,37586.0
2018-01-10 13:30:00,62.59,62.59,62.57,62.59,35460.0,53.7537,53.7537,53.7365,53.7537,35460.0
2018-01-10 13:40:00,62.59,62.61,62.58,62.59,47990.0,53.7537,53.7708,53.7451,53.7537,47990.0
2018-01-10 13:50:00,62.59,62.61,62.57,62.58,56819.0,53.7537,53.7708,53.7365,53.7451,56819.0
2018-01-10 14:00:00,62.58,62.62,62.56,62.56,36897.0,53.7451,53.7794,53.7279,53.7279,36897.0
2018-01-10 14:10:00,62.57,62.58,62.53,62.53,104117.0,53.7365,53.7451,53.7021,53.7021,104117.0
2018-01-10 14:20:00,62.53,62.54,62.46,62.48,93497.0,53.7021,53.7107,53.642,53.6592,93497.0
2018-01-10 14:30:00,62.48,62.52,62.46,62.47,37599.0,53.6592,53.6935,53.642,53.6506,37599.0
2018-01-10 14:40:00,62.47,62.49,62.45,62.46,98563.0,53.6506,53.6678,53.6334,53.642,98563.0
2018-01-10 14:50:00,62.45,62.49,62.41,62.42,65577.0,53.6334,53.6678,53.5991,53.6077,65577.0
2018-01-10 15:00:00,62.42,62.46,62.4,62.43,131886.0,53.6077,53.642,53.5905,53.6163,131886.0
2018-01-10 15:10:00,62.43,62.43,62.36,62.37,111341.0,53.6163,53.6163,53.5561,53.5647,111341.0
2018-01-10 15:20:00,62.36,62.37,62.34,62.36,91953.0,53.5561,53.5647,53.539,53.5561,91953.0
2018-01-10 15:30:00,62.35,62.47,62.35,62.44,181273.0,53.5475,53.6506,53.5475,53.6248,181273.0
2018-01-10 15:40:00,62.44,62.47,62.42,62.45,218127.0,53.6248,53.6506,53.6077,53.6334,218127.0
2018-01-10 15:50:00,62.45,62.51,62.45,62.49,581191.0,53.6334,53.685,53.6334,53.6678,581191.0
2018-01-11 09:30:00,62.72,62.79,62.67,62.77,136365.0,53.8653,53.9254,53.8224,53.9082,136365.0
2018-01-11 09:40:00,62.78,62.8,62.69,62.69,219747.0,53.9168,53.934,53.8395,53.8395,219747.0
2018-01-11 09:50:00,62.7,62.85,62.69,62.82,86450.0,53.8481,53.977,53.8395,53.9512,86450.0
2018-01-11 10:00:00,62.82,62.9,62.8,62.86,78988.0,53.9512,54.0199,53.934,53.9855,78988.0
2018-01-11 10:10:00,62.86,62.92,62.86,62.91,979612.0,53.9855,54.0371,53.9855,54.0285,979612.0
2018-01-11 10:20:00,62.9,62.91,62.83,62.88,51074.0,54.0199,54.0285,53.9598,54.0027,51074.0
2018-01-11 10:30:00,62.88,62.88,62.79,62.81,145808.0,54.0027,54.0027,53.9254,53.9426,145808.0
2018-01-11 10:40:00,62.81,62.93,62.8,62.91,109246.0,53.9426,54.0457,53.934,54.0285,109246.0
2018-01-11 10:50:00,62.9,62.98,62.9,62.96,71430.0,54.0199,54.0886,54.0199,54.0714,71430.0
2018-01-11 11:00:00,62.96,63.07,62.96,63.06,192020.0,54.0714,54.1659,54.0714,54.1573,192020.0
2018-01-11 11:10:00,63.06,63.07,63.01,63.02,56572.0,54.1573,54.1659,54.1144,54.123,56572.0
2018-01-11 11:20:00,63.02,63.03,62.98,62.99,55406.0,54.123,54.1315,54.0886,54.0972,55406.0
2018-01-11 11:30:00,62.99,63.02,62.97,63.02,76427.0,54.0972,54.123,54.08,54.123,76427.0
2018-01-11 11:40:00,63.01,63.02,62.95,63.0,74019.0,54.1144,54.123,54.0628,54.1058,74019.0
2018-01-11 11:50:00,63.0,63.03,62.98,62.98,57751.0,54.1058,54.1315,54.0886,54.0886,57751.0
2018-01-11 12:00:00,62.97,63.03,62.97,63.02,39628.0,54.08,54.1315,54.08,54.123,39628.0
2018-01-11 12:10:00,63.02,63.05,63.01,63.02,35359.0,54.123,54.1487,54.1144,54.123,35359.0
2018-01-11 12:20:00,63.02,63.05,62.99,63.03,74006.0,54.123,54.1487,54.0972,54.1315,74006.0
2018-01-11 12:30:00,63.04,63.09,63.03,63.08,104539.0,54.1401,54.1831,54.1315,54.1745,104539.0
2018-01-11 12:40:00,63.08,63.08,63.03,63.04,145401.0,54.1745,54.1745,54.1315,54.1401,145401.0
2018-01-11 12:50:00,63.03,63.04,63.0,63.01,40140.0,54.1315,54.1401,54.1058,54.1144,40140.0
2018-01-11 13:00:00,63.02,63.04,63.0,63.03,74728.0,54.123,54.1401,54.1058,54.1315,74728.0
2018-01-11 13:10:00,63.03,63.07,63.02,63.04,37544.0,54.1315,54.1659,54.123,54.1401,37544.0
2018-01-11 13:20:00,63.04,63.1,63.03,63.1,21062.0,54.1401,54.1917,54.1315,54.1917,21062.0
2018-01-11 13:30:00,63.1,63.11,63.08,63.1,44585.0,54.1917,54.2002,54.1745,54.1917,44585.0
2018-01-11 13:40:00,63.09,63.12,63.09,63.12,40133.0,54.1831,54.2088,54.1831,54.2088,40133.0
2018-01-11 13:50:00,63.11,63.12,63.1,63.1,120573.0,54.2002,54.2088,54.1917,54.1917,120573.0
2018-01-11 14:00:00,63.11,63.12,63.07,63.07,35313.0,54.2002,54.2088,54.1659,54.1659,35313.0
2018-01-11 14:10:00,63.07,63.1,63.06,63.09,53008.0,54.1659,54.1917,54.1573,54.1831,53008.0
2018-01-11 14:20:00,63.08,63.1,63.06,63.09,38301.0,54.1745,54.1917,54.1573,54.1831,38301.0
2018-01-11 14:30:00,63.09,63.11,63.07,63.08,23729.0,54.1831,54.2002,54.1659,54.1745,23729.0
2018-01-11 14:40:00,63.07,63.09,63.04,63.09,39319.0,54.1659,54.1831,54.1401,54.1831,39319.0
2018-01-11 14:50:00,63.09,63.13,63.09,63.13,87681.0,54.1831,54.2174,54.1831,54.2174,87681.0
2018-01-11 15:00:00,63.13,63.18,63.12,63.16,86575.0,54.2174,54.2604,54.2088,54.2432,86575.0
2018-01-11 15:10:00,63.16,63.2,63.16,63.19,60324.0,54.2432,54.2775,54.2432,54.269,60324.0
2018-01-11 15:20:00,63.2,63.23,63.18,63.19,148054.0,54.2775,54.3033,54.2604,54.269,148054.0
2018-01-11 15:30:00,63.2,63.22,63.17,63.21,122422.0,54.2775,54.2947,54.2518,54.2861,122422.0
2018-01-11 15:40:00,63.21,63.24,63.18,63.22,128649.0,54.2861,54.3119,54.2604,54.2947,128649.0
2018-01-11 15:50:00,63.23,63.29,63.22,63.29,452918.0,54.3033,54.3548,54.2947,54.3548,452918.0
2018-01-12 09:30:00,63.53,63.57,63.19,63.19,284229.0,54.561,54.5953,54.269,54.269,284229.0
2018-01-12 09:40:00,63.19,63.27,63.17,63.24,510071.0,54.269,54.3377,54.2518,54.3119,510071.0
2018-01-12 09:50:00,63.24,63.26,63.2,63.26,88005.0,54.3119,54.3291,54.2775,54.3291,88005.0
2018-01-12 10:00:00,63.26,63.27,63.22,63.24,105781.0,54.3291,54.3377,54.2947,54.3119,105781.0
2018-01-12 10:10:00,63.23,63.27,63.19,63.22,93908.0,54.3033,54.3377,54.269,54.2947,93908.0
2018-01-12 10:20:00,63.23,63.31,63.23,63.28,46598.0,54.3033,54.372,54.3033,54.3462,46598.0
2018-01-12 10:30:00,63.28,63.37,63.26,63.36,50753.0,54.3462,54.4235,54.3291,54.415,50753.0
2018-01-12 10:40:00,63.36,63.38,63.34,63.35,133675.0,54.415,54.4321,54.3978,54.4064,133675.0
2018-01-12 10:50:00,63.35,63.42,63.32,63.34,83762.0,54.4064,54.4665,54.3806,54.3978,83762.0
2018-01-12 11:00:00,63.34,63.36,63.3,63.3,63374.0,54.3978,54.415,54.3634,54.3634,63374.0
2018-01-12 11:10:00,63.31,63.31,63.25,63.26,87670.0,54.372,54.372,54.3205,54.3291,87670.0
2018-01-12 11:20:00,63.25,63.32,63.24,63.31,41878.0,54.3205,54.3806,54.3119,54.372,41878.0
2018-01-12 11:30:00,63.32,63.4,63.31,63.39,53075.0,54.3806,54.4493,54.372,54.4407,53075.0
2018-01-12 11:40:00,63.4,63.42,63.38,63.42,48838.0,54.4493,54.4665,54.4321,54.4665,48838.0
2018-01-12 11:50:00,63.42,63.44,63.4,63.44,21667.0,54.4665,54.4837,54.4493,54.4837,21667.0
2018-01-12 12:00:00,63.43,63.45,63.37,63.41,35266.0,54.4751,54.4922,54.4235,54.4579,35266.0
2018-01-12 12:10:00,63.41,63.46,63.39,63.44,83626.0,54.4579,54.5008,54.4407,54.4837,83626.0
2018-01-12 12:20:00,63.43,63.43,63.36,63.37,63489.0,54.4751,54.4751,54.415,54.4235,63489.0
2018-01-12 12:30:00,63.37,63.38,63.31,63.31,61965.0,54.4235,54.4321,54.372,54.372,61965.0
2018-01-12 12:40:00,63.31,63.31,63.27,63.29,90920.0,54.372,54.372,54.3377,54.3548,90920.0
2018-01-12 12:50:00,63.29,63.37,63.28,63.35,104048.0,54.3548,54.4235,54.3462,54.4064,104048.0
2018-01-12 13:00:00,63.35,63.36,63.28,63.28,47973.0,54.4064,54.415,54.3462,54.3462,47973.0
2018-01-12 13:10:00,63.29,63.3,63.27,63.3,73944.0,54.3548,54.3634,54.3377,54.3634,73944.0
2018-01-12 13:20:00,63.3,63.31,63.28,63.3,20193.0,54.3634,54.372,54.3462,54.3634,20193.0
2018-01-12 13:30:00,63.3,63.31,63.29,63.3,21403.0,54.3634,54.372,54.3548,54.3634,21403.0
2018-01-12 13:40:00,63.3,63.35,63.3,63.34,31967.0,54.3634,54.4064,54.3634,54.3978,31967.0
2018-01-12 13:50:00,63.34,63.39,63.34,63.34,43607.0,54.3978,54.4407,54.3978,54.3978,43607.0
2018-01-12 14:00:00,63.35,63.37,63.32,63.32,44420.0,54.4064,54.4235,54.3806,54.3806,44420.0
2018-01-12 14:10:00,63.33,63.38,63.33,63.36,50645.0,54.3892,54.4321,54.3892,54.415,50645.0
2018-01-12 14:20:00,63.35,63.4,63.35,63.38,119998.0,54.4064,54.4493,54.4064,54.4321,119998.0
2018-01-12 14:30:00,63.38,63.39,63.34,63.35,45658.0,54.4321,54.4407,54.3978,54.4064,45658.0
2018-01-12 14:40:00,63.35,63.35,63.28,63.29,62331.0,54.4064,54.4064,54.3462,54.3548,62331.0
2018-01-12 14:50:00,63.29,63.33,63.28,63.32,31080.0,54.3548,54.3892,54.3462,54.3806,31080.0
2018-01-12 15:00:00,63.32,63.38,63.32,63.37,53651.0,54.3806,54.4321,54.3806,54.4235,53651.0
2018-01-12 15:10:00,63.38,63.38,63.3,63.35,59549.0,54.4321,54.4321,54.3634,54.4064,59549.0
2018-01-12 15:20:00,63.36,63.4,63.34,63.37,108068.0,54.415,54.4493,54.3978,54.4235,108068.0
2018-01-12 15:30:00,63.36,63.4,63.36,63.39,118162.0,54.415,54.4493,54.415,54.4407,118162.0
2018-01-12 15:40:00,63.4,63.45,63.37,63.43,184063.0,54.4493,54.4922,54.4235,54.4751,184063.0
2018-01-12 15:50:00,63.44,63.44,63.33,63.39,469323.0,54.4837,54.4837,54.3892,54.4407,469323.0
2018-01-16 09:30:00,63.58,63.61,63.45,63.55,243338.0,54.6039,54.6297,54.4922,54.5781,243338.0
2018-01-16 09:40:00,63.55,63.59,63.49,63.56,159411.0,54.5781,54.6125,54.5266,54.5867,159411.0
2018-01-16 09:50:00,63.57,63.66,63.56,63.64,1070702.0,54.5953,54.6726,54.5867,54.6554,1070702.0
2018-01-16 10:00:00,63.64,63.64,63.49,63.54,110108.0,54.6554,54.6554,54.5266,54.5695,110108.0
2018-01-16 10:10:00,63.54,63.54,63.44,63.46,100583.0,54.5695,54.5695,54.4837,54.5008,100583.0
2018-01-16 10:20:00,63.46,63.46,63.29,63.34,67609.0,54.5008,54.5008,54.3548,54.3978,67609.0
2018-01-16 10:30:00,63.34,63.34,63.17,63.25,131216.0,54.3978,54.3978,54.2518,54.3205,131216.0
2018-01-16 10:40:00,63.25,63.26,63.15,63.16,50311.0,54.3205,54.3291,54.2346,54.2432,50311.0
2018-01-16 10:50:00,63.15,63.17,63.01,63.02,134694.0,54.2346,54.2518,54.1144,54.123,134694.0
2018-01-16 11:00:00,63.02,63.07,62.94,62.94,411192.0,54.123,54.1659,54.0542,54.0542,411192.0
2018-01-16 11:10:00,62.95,63.02,62.89,63.02,159382.0,54.0628,54.123,54.0113,54.123,159382.0
2018-01-16 11:20:00,63.03,63.08,62.99,63.08,206530.0,54.1315,54.1745,54.0972,54.1745,206530.0
2018-01-16 11:30:00,63.07,63.12,63.05,63.08,154275.0,54.1659,54.2088,54.1487,54.1745,154275.0
2018-01-16 11:40:00,63.08,63.08,62.9,63.0,89894.0,54.1745,54.1745,54.0199,54.1058,89894.0
2018-01-16 11:50:00,63.0,63.0,62.94,62.97,112444.0,54.1058,54.1058,54.0542,54.08,112444.0
2018-01-16 12:00:00,62.97,63.06,62.97,63.02,77727.0,54.08,54.1573,54.08,54.123,77727.0
2018-01-16 12:10:00,63.02,63.07,63.01,63.06,120529.0,54.123,54.1659,54.1144,54.1573,120529.0
2018-01-16 12:20:00,63.05,63.06,62.96,63.01,65837.0,54.1487,54.1573,54.0714,54.1144,65837.0
2018-01-16 12:30:00,63.01,63.04,62.99,63.03,74125.0,54.1144,54.1401,54.0972,54.1315,74125.0
2018-01-16 12:40:00,63.03,63.06,62.99,63.05,97114.0,54.1315,54.1573,54.0972,54.1487,97114.0
2018-01-16 12:50:00,63.05,63.07,63.0,63.04,72755.0,54.1487,54.1659,54.1058,54.1401,72755.0
2018-01-16 13:00:00,63.04,63.06,62.97,62.98,112623.0,54.1401,54.1573,54.08,54.0886,112623.0
2018-01-16 13:10:00,62.99,63.0,62.95,62.99,65848.0,54.0972,54.1058,54.0628,54.0972,65848.0
2018-01-16 13:20:00,62.99,63.0,62.91,62.94,43963.0,54.0972,54.1058,54.0285,54.0542,43963.0
2018-01-16 13:30:00,62.95,62.96,62.88,62.91,58452.0,54.0628,54.0714,54.0027,54.0285,58452.0
2018-01-16 13:40:00,62.91,62.92,62.85,62.86,118626.0,54.0285,54.0371,53.977,53.9855,118626.0
2018-01-16 13:50:00,62.86,62.86,62.72,62.75,111385.0,53.9855,53.9855,53.8653,53.8911,111385.0
2018-01-16 14:00:00,62.75,62.78,62.7,62.72,204018.0,53.8911,53.9168,53.8481,53.8653,204018.0
2018-01-16 14:10:00,62.72,62.75,62.6,62.63,122812.0,53.8653,53.8911,53.7622,53.788,122812.0
2018-01-16 14:20:00,62.63,62.66,62.56,62.57,212118.0,53.788,53.8138,53.7279,53.7365,212118.0
2018-01-16 14:30:00,62.57,62.65,62.5,62.51,216487.0,53.7365,53.8052,53.6764,53.685,216487.0
2018-01-16 14:40:00,62.5,62.53,62.26,62.33,291789.0,53.6764,53.7021,53.4703,53.5304,291789.0
2018-01-16 14:50:00,62.33,62.44,62.32,62.44,242162.0,53.5304,53.6248,53.5218,53.6248,242162.0
2018-01-16 15:00:00,62.43,62.64,62.43,62.64,218404.0,53.6163,53.7966,53.6163,53.7966,218404.0
2018-01-16 15:10:00,62.64,62.65,62.51,62.58,145849.0,53.7966,53.8052,53.685,53.7451,145849.0
2018-01-16 15:20:00,62.58,62.7,62.57,62.7,289704.0,53.7451,53.8481,53.7365,53.8481,289704.0
2018-01-16 15:30:00,62.69,62.71,62.62,62.68,243024.0,53.8395,53.8567,53.7794,53.831,243024.0
2018-01-16 15:40:00,62.67,62.71,62.61,62.71,376146.0,53.8224,53.8567,53.7708,53.8567,376146.0
2018-01-16 15:50:00,62.72,62.73,62.62,62.65,644612.0,53.8653,53.8739,53.7794,53.8052,644612.0
2018-01-17 09:30:00,63.1,63.22,62.97,62.98,522891.0,54.1917,54.2947,54.08,54.0886,522891.0
2018-01-17 09:40:00,62.98,62.99,62.8,62.8,262355.0,54.0886,54.0972,53.934,53.934,262355.0
2018-01-17 09:50:00,62.8,62.87,62.7,62.7,864466.0,53.934,53.9941,53.8481,53.8481,864466.0
2018-01-17 10:00:00,62.7,62.87,62.69,62.87,285420.0,53.8481,53.9941,53.8395,53.9941,285420.0
2018-01-17 10:10:00,62.87,62.88,62.78,62.79,283277.0,53.9941,54.0027,53.9168,53.9254,283277.0
2018-01-17 10:20:00,62.79,62.84,62.76,62.79,230168.0,53.9254,53.9684,53.8997,53.9254,230168.0
2018-01-17 10:30:00,62.8,62.87,62.79,62.81,193943.0,53.934,53.9941,53.9254,53.9426,193943.0
2018-01-17 10:40:00,62.8,62.83,62.77,62.79,58988.0,53.934,53.9598,53.9082,53.9254,58988.0
2018-01-17 10:50:00,62.78,62.78,62.68,62.73,90887.0,53.9168,53.9168,53.831,53.8739,90887.0
2018-01-17 11:00:00,62.73,62.81,62.69,62.81,114215.0,53.8739,53.9426,53.8395,53.9426,114215.0
2018-01-17 11:10:00,62.81,62.88,62.81,62.84,77936.0,53.9426,54.0027,53.9426,53.9684,77936.0
2018-01-17 11:20:00,62.85,62.85,62.78,62.79,108301.0,53.977,53.977,53.9168,53.9254,108301.0
2018-01-17 11:30:00,62.79,62.84,62.77,62.78,60516.0,53.9254,53.9684,53.9082,53.9168,60516.0
2018-01-17 11:40:00,62.79,62.9,62.78,62.9,36554.0,53.9254,54.0199,53.9168,54.0199,36554.0
2018-01-17 11:50:00,62.9,62.93,62.85,62.87,90279.0,54.0199,54.0457,53.977,53.9941,90279.0
2018-01-17 12:00:00,62.87,62.92,62.86,62.89,63700.0,53.9941,54.0371,53.9855,54.0113,63700.0
2018-01-17 12:10:00,62.88,62.88,62.85,62.88,42120.0,54.0027,54.0027,53.977,54.0027,42120.0
2018-01-17 12:20:00,62.89,62.96,62.87,62.92,97613.0,54.0113,54.0714,53.9941,54.0371,97613.0
2018-01-17 12:30:00,62.93,62.98,62.93,62.98,163635.0,54.0457,54.0886,54.0457,54.0886,163635.0
2018-01-17 12:40:00,62.98,62.98,62.92,62.96,101935.0,54.0886,54.0886,54.0371,54.0714,101935.0
2018-01-17 12:50:00,62.97,63.0,62.95,62.98,131748.0,54.08,54.1058,54.0628,54.0886,131748.0
2018-01-17 13:00:00,62.98,63.02,62.97,62.97,61641.0,54.0886,54.123,54.08,54.08,61641.0
2018-01-17 13:10:00,62.97,63.0,62.95,62.95,76715.0,54.08,54.1058,54.0628,54.0628,76715.0
2018-01-17 13:20:00,62.95,62.98,62.92,62.93,34369.0,54.0628,54.0886,54.0371,54.0457,34369.0
2018-01-17 13:30:00,62.92,63.0,62.92,63.0,87744.0,54.0371,54.1058,54.0371,54.1058,87744.0
2018-01-17 13:40:00,63.0,63.01,62.95,62.97,48936.0,54.1058,54.1144,54.0628,54.08,48936.0
2018-01-17 13:50:00,62.97,63.0,62.96,62.98,125852.0,54.08,54.1058,54.0714,54.0886,125852.0
2018-01-17 14:00:00,62.98,63.04,62.97,63.03,115883.0,54.0886,54.1401,54.08,54.1315,115883.0
2018-01-17 14:10:00,63.03,63.08,63.02,63.08,263264.0,54.1315,54.1745,54.123,54.1745,263264.0
2018-01-17 14:20:00,63.08,63.1,63.05,63.07,177160.0,54.1745,54.1917,54.1487,54.1659,177160.0
2018-01-17 14:30:00,63.07,63.11,63.06,63.1,109215.0,54.1659,54.2002,54.1573,54.1917,109215.0
2018-01-17 14:40:00,63.1,63.21,63.1,63.21,733147.0,54.1917,54.2861,54.1917,54.2861,733147.0
2018-01-17 14:50:00,63.21,63.21,63.14,63.16,384019.0,54.2861,54.2861,54.226,54.2432,384019.0
2018-01-17 15:00:00,63.15,63.21,63.14,63.2,382273.0,54.2346,54.2861,54.226,54.2775,382273.0
2018-01-17 15:10:00,63.2,63.2,63.12,63.13,170062.0,54.2775,54.2775,54.2088,54.2174,170062.0
2018-01-17 15:20:00,63.13,63.13,63.08,63.1,119271.0,54.2174,54.2174,54.1745,54.1917,119271.0
2018-01-17 15:30:00,63.11,63.14,63.07,63.11,158226.0,54.2002,54.226,54.1659,54.2002,158226.0
2018-01-17 15:40:00,63.11,63.13,63.04,63.05,195621.0,54.2002,54.2174,54.1401,54.1487,195621.0
2018-01-17 15:50:00,63.06,63.06,62.9,62.95,1433486.0,54.1573,54.1573,54.0199,54.0628,1433486.0
2018-01-18 09:30:00,62.75,62.96,62.53,62.96,303680.0,53.8911,54.0714,53.7021,54.0714,303680.0
2018-01-18 09:40:00,62.97,63.01,62.89,62.99,248914.0,54.08,54.1144,54.0113,54.0972,248914.0
2018-01-18 09:50:00,62.99,62.99,62.9,62.92,48264.0,54.0972,54.0972,54.0199,54.0371,48264.0
2018-01-18 10:00:00,62.92,62.94,62.86,62.9,177145.0,54.0371,54.0542,53.9855,54.0199,177145.0
2018-01-18 10:10:00,62.89,62.9,62.79,62.83,102365.0,54.0113,54.0199,53.9254,53.9598,102365.0
2018-01-18 10:20:00,62.83,62.86,62.77,62.79,82956.0,53.9598,53.9855,53.9082,53.9254,82956.0
2018-01-18 10:30:00,62.8,62.83,62.79,62.82,96842.0,53.934,53.9598,53.9254,53.9512,96842.0
2018-01-18 10:40:00,62.82,62.83,62.75,62.76,50771.0,53.9512,53.9598,53.8911,53.8997,50771.0
2018-01-18 10:50:00,62.75,62.96,62.75,62.95,79056.0,53.8911,54.0714,53.8911,54.0628,79056.0
2018-01-18 11:00:00,62.96,63.02,62.94,63.02,88926.0,54.0714,54.123,54.0542,54.123,88926.0
2018-01-18 11:10:00,63.01,63.01,62.93,62.99,193368.0,54.1144,54.1144,54.0457,54.0972,193368.0
2018-01-18 11:20:00,63.0,63.04,62.91,62.93,184503.0,54.1058,54.1401,54.0285,54.0457,184503.0
2018-01-18 11:30:00,62.93,63.0,62.91,62.93,122095.0,54.0457,54.1058,54.0285,54.0457,122095.0
2018-01-18 11:40:00,62.93,62.93,62.79,62.83,90722.0,54.0457,54.0457,53.9254,53.9598,90722.0
2018-01-18 11:50:00,62.84,62.9,62.81,62.82,93564.0,53.9684,54.0199,53.9426,53.9512,93564.0
2018-01-18 12:00:00,62.83,62.96,62.82,62.94,64184.0,53.9598,54.0714,53.9512,54.0542,64184.0
2018-01-18 12:10:00,62.94,63.03,62.94,62.99,101881.0,54.0542,54.1315,54.0542,54.0972,101881.0
2018-01-18 12:20:00,62.99,63.08,62.99,63.07,88438.0,54.0972,54.1745,54.0972,54.1659,88438.0
2018-01-18 12:30:00,63.07,63.07,63.01,63.02,78866.0,54.1659,54.1659,54.1144,54.123,78866.0
2018-01-18 12:40:00,63.03,63.05,63.01,63.05,97453.0,54.1315,54.1487,54.1144,54.1487,97453.0
2018-01-18 12:50:00,63.05,63.06,63.02,63.05,71193.0,54.1487,54.1573,54.123,54.1487,71193.0
2018-01-18 13:00:00,63.05,63.06,62.98,63.03,70947.0,54.1487,54.1573,54.0886,54.1315,70947.0
2018-01-18 13:10:00,63.03,63.05,62.97,62.97,82459.0,54.1315,54.1487,54.08,54.08,82459.0
2018-01-18 13:20:00,62.97,62.98,62.94,62.97,73792.0,54.08,54.0886,54.0542,54.08,73792.0
2018-01-18 13:30:00,62.97,62.98,62.92,62.94,75048.0,54.08,54.0886,54.0371,54.0542,75048.0
2018-01-18 13:40:00,62.94,62.96,62.93,62.96,85072.0,54.0542,54.0714,54.0457,54.0714,85072.0
2018-01-18 13:50:00,62.96,62.99,62.9,62.98,156056.0,54.0714,54.0972,54.0199,54.0886,156056.0
2018-01-18 14:00:00,62.99,63.07,62.98,63.06,121341.0,54.0972,54.1659,54.0886,54.1573,121341.0
2018-01-18 14:10:00,63.06,63.07,63.02,63.02,93659.0,54.1573,54.1659,54.123,54.123,93659.0
2018-01-18 14:20:00,63.03,63.09,63.01,63.07,177625.0,54.1315,54.1831,54.1144,54.1659,177625.0
2018-01-18 14:30:00,63.07,63.13,63.05,63.07,239243.0,54.1659,54.2174,54.1487,54.1659,239243.0
2018-01-18 14:40:00,63.07,63.07,63.0,63.0,130125.0,54.1659,54.1659,54.1058,54.1058,130125.0
2018-01-18 14:50:00,63.0,63.05,63.0,63.02,113486.0,54.1058,54.1487,54.1058,54.123,113486.0
2018-01-18 15:00:00,63.01,63.03,62.98,63.02,122232.0,54.1144,54.1315,54.0886,54.123,122232.0
2018-01-18 15:10:00,63.03,63.06,63.0,63.05,104333.0,54.1315,54.1573,54.1058,54.1487,104333.0
2018-01-18 15:20:00,63.06,63.08,62.98,62.99,106530.0,54.1573,54.1745,54.0886,54.0972,106530.0
2018-01-18 15:30:00,62.99,62.99,62.88,62.91,243792.0,54.0972,54.0972,54.0027,54.0285,243792.0
2018-01-18 15:40:00,62.91,62.95,62.86,62.89,245465.0,54.0285,54.0628,53.9855,54.0113,245465.0
2018-01-18 15:50:00,62.89,62.92,62.86,62.9,539316.0,54.0113,54.0371,53.9855,54.0199,539316.0
2018-01-19 09:30:00,63.19,63.25,62.98,63.08,237464.0,54.269,54.3205,54.0886,54.1745,237464.0
2018-01-19 09:40:00,63.08,63.16,63.06,63.1,217346.0,54.1745,54.2432,54.1573,54.1917,217346.0
2018-01-19 09:50:00,63.09,63.1,63.0,63.07,149089.0,54.1831,54.1917,54.1058,54.1659,149089.0
2018-01-19 10:00:00,63.06,63.07,62.93,63.05,167707.0,54.1573,54.1659,54.0457,54.1487,167707.0
2018-01-19 10:10:00,63.06,63.12,63.01,63.02,80581.0,54.1573,54.2088,54.1144,54.123,80581.0
2018-01-19 10:20:00,63.02,63.19,63.0,63.16,142049.0,54.123,54.269,54.1058,54.2432,142049.0
2018-01-19 10:30:00,63.16,63.19,63.12,63.18,205516.0,54.2432,54.269,54.2088,54.2604,205516.0
2018-01-19 10:40:00,63.18,63.2,63.13,63.15,110966.0,54.2604,54.2775,54.2174,54.2346,110966.0
2018-01-19 10:50:00,63.16,63.19,63.12,63.14,85437.0,54.2432,54.269,54.2088,54.226,85437.0
2018-01-19 11:00:00,63.14,63.14,63.03,63.08,142967.0,54.226,54.226,54.1315,54.1745,142967.0
2018-01-19 11:10:00,63.09,63.12,63.04,63.09,75594.0,54.1831,54.2088,54.1401,54.1831,75594.0
2018-01-19 11:20:00,63.09,63.14,63.07,63.11,52567.0,54.1831,54.226,54.1659,54.2002,52567.0
2018-01-19 11:30:00,63.11,63.11,63.06,63.08,83377.0,54.2002,54.2002,54.1573,54.1745,83377.0
2018-01-19 11:40:00,63.08,63.08,62.98,62.99,60307.0,54.1745,54.1745,54.0886,54.0972,60307.0
2018-01-19 11:50:00,62.99,63.04,62.98,63.02,81730.0,54.0972,54.1401,54.0886,54.123,81730.0
2018-01-19 12:00:00,63.01,63.05,63.0,63.05,44715.0,54.1144,54.1487,54.1058,54.1487,44715.0
2018-01-19 12:10:00,63.04,63.1,63.04,63.1,94037.0,54.1401,54.1917,54.1401,54.1917,94037.0
2018-01-19 12:20:00,63.11,63.11,63.07,63.1,19160.0,54.2002,54.2002,54.1659,54.1917,19160.0
2018-01-19 12:30:00,63.1,63.1,63.06,63.09,151031.0,54.1917,54.1917,54.1573,54.1831,151031.0
2018-01-19 12:40:00,63.09,63.14,63.06,63.14,92471.0,54.1831,54.226,54.1573,54.226,92471.0
2018-01-19 12:50:00,63.14,63.15,63.06,63.09,94865.0,54.226,54.2346,54.1573,54.1831,94865.0
2018-01-19 13:00:00,63.1,63.12,63.06,63.1,161651.0,54.1917,54.2088,54.1573,54.1917,161651.0
2018-01-19 13:10:00,63.11,63.17,63.09,63.16,49198.0,54.2002,54.2518,54.1831,54.2432,49198.0
2018-01-19 13:20:00,63.17,63.17,63.12,63.17,109038.0,54.2518,54.2518,54.2088,54.2518,109038.0
2018-01-19 13:30:00,63.17,63.19,63.14,63.14,39329.0,54.2518,54.269,54.226,54.226,39329.0
2018-01-19 13:40:00,63.14,63.21,63.13,63.16,57216.0,54.226,54.2861,54.2174,54.2432,57216.0
2018-01-19 13:50:00,63.16,63.24,63.15,63.17,73776.0,54.2432,54.3119,54.2346,54.2518,73776.0
2018-01-19 14:00:00,63.17,63.2,63.15,63.2,31043.0,54.2518,54.2775,54.2346,54.2775,31043.0
2018-01-19 14:10:00,63.19,63.26,63.18,63.24,98640.0,54.269,54.3291,54.2604,54.3119,98640.0
2018-01-19 14:20:00,63.25,63.26,63.22,63.23,56479.0,54.3205,54.3291,54.2947,54.3033,56479.0
2018-01-19 14:30:00,63.23,63.29,63.23,63.28,96257.0,54.3033,54.3548,54.3033,54.3462,96257.0
2018-01-19 14:40:00,63.28,63.32,63.26,63.3,45813.0,54.3462,54.3806,54.3291,54.3634,45813.0
2018-01-19 14:50:00,63.29,63.31,63.26,63.26,56963.0,54.3548,54.372,54.3291,54.3291,56963.0
2018-01-19 15:00:00,63.26,63.27,63.21,63.21,46696.0,54.3291,54.3377,54.2861,54.2861,46696.0
2018-01-19 15:10:00,63.22,63.26,63.22,63.25,113610.0,54.2947,54.3291,54.2947,54.3205,113610.0
2018-01-19 15:20:00,63.25,63.27,63.22,63.26,125969.0,54.3205,54.3377,54.2947,54.3291,125969.0
2018-01-19 15:30:00,63.27,63.3,63.22,63.22,113935.0,54.3377,54.3634,54.2947,54.2947,113935.0
2018-01-19 15:40:00,63.22,63.25,63.18,63.22,206486.0,54.2947,54.3205,54.2604,54.2947,206486.0
2018-01-19 15:50:00,63.22,63.29,63.21,63.29,432402.0,54.2947,54.3548,54.2861,54.3548,432402.0
2018-01-22 09:30:00,63.19,63.19,63.06,63.08,205442.0,54.269,54.269,54.1573,54.1745,205442.0
2018-01-22 09:40:00,63.08,63.09,62.92,62.98,292941.0,54.1745,54.1831,54.0371,54.0886,292941.0
2018-01-22 09:50:00,62.98,63.01,62.92,62.97,260376.0,54.0886,54.1144,54.0371,54.08,260376.0
2018-01-22 10:00:00,62.97,63.0,62.9,63.0,187247.0,54.08,54.1058,54.0199,54.1058,187247.0
2018-01-22 10:10:00,63.0,63.08,62.98,63.01,305227.0,54.1058,54.1745,54.0886,54.1144,305227.0
2018-01-22 10:20:00,63.0,63.02,62.95,62.97,96489.0,54.1058,54.123,54.0628,54.08,96489.0
2018-01-22 10:30:00,62.97,62.98,62.9,62.93,86671.0,54.08,54.0886,54.0199,54.0457,86671.0
2018-01-22 10:40:00,62.93,62.96,62.9,62.91,141133.0,54.0457,54.0714,54.0199,54.0285,141133.0
2018-01-22 10:50:00,62.91,62.91,62.81,62.81,59509.0,54.0285,54.0285,53.9426,53.9426,59509.0
2018-01-22 11:00:00,62.8,62.87,62.79,62.87,63934.0,53.934,53.9941,53.9254,53.9941,63934.0
2018-01-22 11:10:00,62.87,62.87,62.82,62.83,85025.0,53.9941,53.9941,53.9512,53.9598,85025.0
2018-01-22 11:20:00,62.84,62.89,62.82,62.82,47325.0,53.9684,54.0113,53.9512,53.9512,47325.0
2018-01-22 11:30:00,62.82,62.89,62.81,62.89,109399.0,53.9512,54.0113,53.9426,54.0113,109399.0
2018-01-22 11:40:00,62.89,62.91,62.85,62.91,53867.0,54.0113,54.0285,53.977,54.0285,53867.0
2018-01-22 11:50:00,62.92,62.93,62.87,62.92,160927.0,54.0371,54.0457,53.9941,54.0371,160927.0
2018-01-22 12:00:00,62.91,62.97,62.9,62.93,59069.0,54.0285,54.08,54.0199,54.0457,59069.0
2018-01-22 12:10:00,62.93,62.99,62.93,62.99,41581.0,54.0457,54.0972,54.0457,54.0972,41581.0
2018-01-22 12:20:00,62.98,63.04,62.97,63.04,64241.0,54.0886,54.1401,54.08,54.1401,64241.0
2018-01-22 12:30:00,63.03,63.05,63.02,63.03,56573.0,54.1315,54.1487,54.123,54.1315,56573.0
2018-01-22 12:40:00,63.03,63.08,63.03,63.04,69011.0,54.1315,54.1745,54.1315,54.1401,69011.0
2018-01-22 12:50:00,63.03,63.09,62.99,63.01,255143.0,54.1315,54.1831,54.0972,54.1144,255143.0
2018-01-22 13:00:00,63.01,63.01,62.96,62.97,125280.0,54.1144,54.1144,54.0714,54.08,125280.0
2018-01-22 13:10:00,62.98,63.01,62.96,62.97,171103.0,54.0886,54.1144,54.0714,54.08,171103.0
2018-01-22 13:20:00,62.98,62.98,62.94,62.96,37332.0,54.0886,54.0886,54.0542,54.0714,37332.0
2018-01-22 13:30:00,62.96,62.99,62.96,62.97,25536.0,54.0714,54.0972,54.0714,54.08,25536.0
2018-01-22 13:40:00,62.97,63.02,62.96,63.01,117991.0,54.08,54.123,54.0714,54.1144,117991.0
2018-01-22 13:50:00,63.0,63.03,62.98,63.01,52725.0,54.1058,54.1315,54.0886,54.1144,52725.0
2018-01-22 14:00:00,63.02,63.02,62.97,62.99,64177.0,54.123,54.123,54.08,54.0972,64177.0
2018-01-22 14:10:00,62.99,63.0,62.96,62.97,25626.0,54.0972,54.1058,54.0714,54.08,25626.0
2018-01-22 14:20:00,62.97,62.98,62.91,62.96,52301.0,54.08,54.0886,54.0285,54.0714,52301.0
2018-01-22 14:30:00,62.95,62.95,62.92,62.95,34673.0,54.0628,54.0628,54.0371,54.0628,34673.0
2018-01-22 14:40:00,62.95,62.95,62.91,62.95,57590.0,54.0628,54.0628,54.0285,54.0628,57590.0
2018-01-22 14:50:00,62.95,63.0,62.94,62.96,59529.0,54.0628,54.1058,54.0542,54.0714,59529.0
2018-01-22 15:00:00,62.96,62.98,62.95,62.96,51670.0,54.0714,54.0886,54.0628,54.0714,51670.0
2018-01-22 15:10:00,62.96,62.97,62.92,62.95,64315.0,54.0714,54.08,54.0371,54.0628,64315.0
2018-01-22 15:20:00,62.96,62.98,62.95,62.96,63739.0,54.0714,54.0886,54.0628,54.0714,63739.0
2018-01-22 15:30:00,62.97,62.98,62.94,62.98,107688.0,54.08,54.0886,54.0542,54.0886,107688.0
2018-01-22 15:40:00,62.98,63.05,62.97,63.05,169378.0,54.0886,54.1487,54.08,54.1487,169378.0
2018-01-22 15:50:00,63.05,63.13,63.02,63.12,383436.0,54.1487,54.2174,54.123,54.2088,383436.0
2018-01-23 09:30:00,63.0,63.07,62.73,62.77,236112.0,54.1058,54.1659,53.8739,53.9082,236112.0
2018-01-23 09:40:00,62.78,62.84,62.78,62.82,100898.0,53.9168,53.9684,53.9168,53.9512,100898.0
2018-01-23 09:50:00,62.81,62.83,62.68,62.74,157564.0,53.9426,53.9598,53.831,53.8825,157564.0
2018-01-23 10:00:00,62.74,62.82,62.67,62.82,141554.0,53.8825,53.9512,53.8224,53.9512,141554.0
2018-01-23 10:10:00,62.82,62.93,62.82,62.93,432211.0,53.9512,54.0457,53.9512,54.0457,432211.0
2018-01-23 10:20:00,62.92,62.93,62.84,62.89,110093.0,54.0371,54.0457,53.9684,54.0113,110093.0
2018-01-23 10:30:00,62.89,62.9,62.82,62.84,79082.0,54.0113,54.0199,53.9512,53.9684,79082.0
2018-01-23 10:40:00,62.84,62.86,62.79,62.83,105609.0,53.9684,53.9855,53.9254,53.9598,105609.0
2018-01-23 10:50:00,62.83,62.96,62.83,62.95,190878.0,53.9598,54.0714,53.9598,54.0628,190878.0
2018-01-23 11:00:00,62.96,63.01,62.93,63.0,245300.0,54.0714,54.1144,54.0457,54.1058,245300.0
2018-01-23 11:10:00,63.0,63.04,63.0,63.01,51310.0,54.1058,54.1401,54.1058,54.1144,51310.0
2018-01-23 11:20:00,63.02,63.02,62.96,62.97,86663.0,54.123,54.123,54.0714,54.08,86663.0
2018-01-23 11:30:00,62.97,62.97,62.88,62.89,48796.0,54.08,54.08,54.0027,54.0113,48796.0
2018-01-23 11:40:00,62.89,62.92,62.85,62.87,85307.0,54.0113,54.0371,53.977,53.9941,85307.0
2018-01-23 11:50:00,62.87,62.9,62.84,62.85,48289.0,53.9941,54.0199,53.9684,53.977,48289.0
2018-01-23 12:00:00,62.85,62.92,62.85,62.89,92912.0,53.977,54.0371,53.977,54.0113,92912.0
2018-01-23 12:10:00,62.89,62.92,62.86,62.89,33784.0,54.0113,54.0371,53.9855,54.0113,33784.0
2018-01-23 12:20:00,62.89,62.91,62.87,62.88,24304.0,54.0113,54.0285,53.9941,54.0027,24304.0
2018-01-23 12:30:00,62.88,62.91,62.88,62.9,19911.0,54.0027,54.0285,54.0027,54.0199,19911.0
2018-01-23 12:40:00,62.89,62.9,62.86,62.88,27870.0,54.0113,54.0199,53.9855,54.0027,27870.0
2018-01-23 12:50:00,62.87,62.93,62.85,62.93,72513.0,53.9941,54.0457,53.977,54.0457,72513.0
2018-01-23 13:00:00,62.93,62.97,62.91,62.94,48456.0,54.0457,54.08,54.0285,54.0542,48456.0
2018-01-23 13:10:00,62.93,62.94,62.89,62.9,38224.0,54.0457,54.0542,54.0113,54.0199,38224.0
2018-01-23 13:20:00,62.91,62.94,62.89,62.91,56023.0,54.0285,54.0542,54.0113,54.0285,56023.0
2018-01-23 13:30:00,62.92,62.92,62.88,62.88,33059.0,54.0371,54.0371,54.0027,54.0027,33059.0
2018-01-23 13:40:00,62.89,62.98,62.89,62.96,125150.0,54.0113,54.0886,54.0113,54.0714,125150.0
2018-01-23 13:50:00,62.96,63.01,62.96,62.97,63927.0,54.0714,54.1144,54.0714,54.08,63927.0
2018-01-23 14:00:00,62.98,62.99,62.96,62.99,47916.0,54.0886,54.0972,54.0714,54.0972,47916.0
2018-01-23 14:10:00,62.99,62.99,62.91,62.94,115839.0,54.0972,54.0972,54.0285,54.0542,115839.0
2018-01-23 14:20:00,62.93,62.95,62.9,62.95,60064.0,54.0457,54.0628,54.0199,54.0628,60064.0
2018-01-23 14:30:00,62.95,63.01,62.94,63.0,88315.0,54.0628,54.1144,54.0542,54.1058,88315.0
2018-01-23 14:40:00,62.99,63.09,62.98,63.07,53052.0,54.0972,54.1831,54.0886,54.1659,53052.0
2018-01-23 14:50:00,63.08,63.12,63.07,63.12,59803.0,54.1745,54.2088,54.1659,54.2088,59803.0
2018-01-23 15:00:00,63.12,63.13,63.08,63.09,71843.0,54.2088,54.2174,54.1745,54.1831,71843.0
2018-01-23 15:10:00,63.09,63.11,63.05,63.06,44159.0,54.1831,54.2002,54.1487,54.1573,44159.0
2018-01-23 15:20:00,63.06,63.1,63.05,63.1,48361.0,54.1573,54.1917,54.1487,54.1917,48361.0
2018-01-23 15:30:00,63.1,63.14,63.09,63.14,61231.0,54.1917,54.226,54.1831,54.226,61231.0
2018-01-23 15:40:00,63.13,63.16,63.1,63.16,102621.0,54.2174,54.2432,54.1917,54.2432,102621.0
2018-01-23 15:50:00,63.16,63.17,63.11,63.12,389254.0,54.2432,54.2518,54.2002,54.2088,389254.0
2018-01-24 09:30:00,63.28,63.54,63.28,63.46,381812.0,54.3462,54.5695,54.3462,54.5008,381812.0
2018-01-24 09:40:00,63.46,63.53,63.39,63.49,201262.0,54.5008,54.561,54.4407,54.5266,201262.0
2018-01-24 09:50:00,63.48,63.56,63.38,63.56,146309.0,54.518,54.5867,54.4321,54.5867,146309.0
2018-01-24 10:00:00,63.55,63.66,63.54,63.64,218224.0,54.5781,54.6726,54.5695,54.6554,218224.0
2018-01-24 10:10:00,63.64,63.64,63.53,63.53,139864.0,54.6554,54.6554,54.561,54.561,139864.0
2018-01-24 10:20:00,63.53,63.63,63.52,63.62,96852.0,54.561,54.6468,54.5524,54.6382,96852.0
2018-01-24 10:30:00,63.62,63.65,63.58,63.63,92901.0,54.6382,54.664,54.6039,54.6468,92901.0
2018-01-24 10:40:00,63.62,63.7,63.62,63.68,58989.0,54.6382,54.707,54.6382,54.6898,58989.0
2018-01-24 10:50:00,63.68,63.71,63.59,63.61,99021.0,54.6898,54.7155,54.6125,54.6297,99021.0
2018-01-24 11:00:00,63.62,63.66,63.61,63.62,104016.0,54.6382,54.6726,54.6297,54.6382,104016.0
2018-01-24 11:10:00,63.62,63.62,63.39,63.46,144431.0,54.6382,54.6382,54.4407,54.5008,144431.0
2018-01-24 11:20:00,63.46,63.49,63.4,63.41,132454.0,54.5008,54.5266,54.4493,54.4579,132454.0
2018-01-24 11:30:00,63.41,63.42,63.28,63.29,249394.0,54.4579,54.4665,54.3462,54.3548,249394.0
2018-01-24 11:40:00,63.28,63.36,63.27,63.35,82789.0,54.3462,54.415,54.3377,54.4064,82789.0
2018-01-24 11:50:00,63.35,63.44,63.32,63.32,55612.0,54.4064,54.4837,54.3806,54.3806,55612.0
2018-01-24 12:00:00,63.33,63.35,63.28,63.31,47341.0,54.3892,54.4064,54.3462,54.372,47341.0
2018-01-24 12:10:00,63.3,63.38,63.25,63.29,54551.0,54.3634,54.4321,54.3205,54.3548,54551.0
2018-01-24 12:20:00,63.29,63.29,63.18,63.23,57072.0,54.3548,54.3548,54.2604,54.3033,57072.0
2018-01-24 12:30:00,63.23,63.25,63.18,63.18,88051.0,54.3033,54.3205,54.2604,54.2604,88051.0
2018-01-24 12:40:00,63.18,63.23,63.14,63.22,51447.0,54.2604,54.3033,54.226,54.2947,51447.0
2018-01-24 12:50:00,63.21,63.29,63.2,63.29,128178.0,54.2861,54.3548,54.2775,54.3548,128178.0
2018-01-24 13:00:00,63.27,63.28,63.15,63.15,99836.0,54.3377,54.3462,54.2346,54.2346,99836.0
2018-01-24 13:10:00,63.15,63.17,63.12,63.15,85877.0,54.2346,54.2518,54.2088,54.2346,85877.0
2018-01-24 13:20:00,63.14,63.31,63.13,63.27,73150.0,54.226,54.372,54.2174,54.3377,73150.0
2018-01-24 13:30:00,63.28,63.44,63.28,63.39,298303.0,54.3462,54.4837,54.3462,54.4407,298303.0
2018-01-24 13:40:00,63.39,63.43,63.37,63.4,86680.0,54.4407,54.4751,54.4235,54.4493,86680.0
2018-01-24 13:50:00,63.41,63.49,63.38,63.41,82292.0,54.4579,54.5266,54.4321,54.4579,82292.0
2018-01-24 14:00:00,63.41,63.43,63.28,63.31,351957.0,54.4579,54.4751,54.3462,54.372,351957.0
2018-01-24 14:10:00,63.32,63.39,63.28,63.39,67830.0,54.3806,54.4407,54.3462,54.4407,67830.0
2018-01-24 14:20:00,63.38,63.4,63.31,63.39,51714.0,54.4321,54.4493,54.372,54.4407,51714.0
2018-01-24 14:30:00,63.38,63.4,63.33,63.39,58432.0,54.4321,54.4493,54.3892,54.4407,58432.0
2018-01-24 14:40:00,63.41,63.53,63.38,63.52,90312.0,54.4579,54.561,54.4321,54.5524,90312.0
2018-01-24 14:50:00,63.52,63.52,63.46,63.47,61342.0,54.5524,54.5524,54.5008,54.5094,61342.0
2018-01-24 15:00:00,63.47,63.48,63.43,63.47,146253.0,54.5094,54.518,54.4751,54.5094,146253.0
2018-01-24 15:10:00,63.47,63.5,63.44,63.47,110128.0,54.5094,54.5352,54.4837,54.5094,110128.0
2018-01-24 15:20:00,63.47,63.51,63.44,63.46,69415.0,54.5094,54.5438,54.4837,54.5008,69415.0
2018-01-24 15:30:00,63.46,63.47,63.4,63.44,161341.0,54.5008,54.5094,54.4493,54.4837,161341.0
2018-01-24 15:40:00,63.43,63.49,63.39,63.46,282072.0,54.4751,54.5266,54.4407,54.5008,282072.0
2018-01-24 15:50:00,63.45,63.45,63.37,63.38,539452.0,54.4922,54.4922,54.4235,54.4321,539452.0
2018-01-25 09:30:00,63.68,64.0,63.68,63.78,481092.0,54.6898,54.9646,54.6898,54.7757,481092.0
2018-01-25 09:40:00,63.77,63.91,63.65,63.73,256948.0,54.7671,54.8873,54.664,54.7327,256948.0
2018-01-25 09:50:00,63.74,63.76,63.58,63.7,211616.0,54.7413,54.7585,54.6039,54.707,211616.0
2018-01-25 10:00:00,63.7,63.78,63.56,63.57,264286.0,54.707,54.7757,54.5867,54.5953,264286.0
2018-01-25 10:10:00,63.57,63.76,63.55,63.76,287940.0,54.5953,54.7585,54.5781,54.7585,287940.0
2018-01-25 10:20:00,63.75,63.92,63.75,63.86,153035.0,54.7499,54.8959,54.7499,54.8444,153035.0
2018-01-25 10:30:00,63.87,63.94,63.85,63.91,181480.0,54.853,54.9131,54.8358,54.8873,181480.0
2018-01-25 10:40:00,63.91,63.94,63.79,63.84,120702.0,54.8873,54.9131,54.7842,54.8272,120702.0
2018-01-25 10:50:00,63.85,63.9,63.83,63.85,107287.0,54.8358,54.8787,54.8186,54.8358,107287.0
2018-01-25 11:00:00,63.85,63.89,63.79,63.87,81817.0,54.8358,54.8701,54.7842,54.853,81817.0
2018-01-25 11:10:00,63.87,63.96,63.87,63.92,105318.0,54.853,54.9302,54.853,54.8959,105318.0
2018-01-25 11:20:00,63.92,63.93,63.83,63.88,69767.0,54.8959,54.9045,54.8186,54.8615,69767.0
2018-01-25 11:30:00,63.88,63.96,63.88,63.94,75071.0,54.8615,54.9302,54.8615,54.9131,75071.0
2018-01-25 11:40:00,63.94,64.08,63.92,64.05,1485298.0,54.9131,55.0333,54.8959,55.0075,1485298.0
2018-01-25 11:50:00,64.04,64.05,63.99,64.02,98071.0,54.999,55.0075,54.956,54.9818,98071.0
2018-01-25 12:00:00,64.02,64.03,63.97,63.99,137839.0,54.9818,54.9904,54.9388,54.956,137839.0
2018-01-25 12:10:00,63.99,64.03,63.94,63.94,105014.0,54.956,54.9904,54.9131,54.9131,105014.0
2018-01-25 12:20:00,63.94,63.94,63.81,63.87,245388.0,54.9131,54.9131,54.8014,54.853,245388.0
2018-01-25 12:30:00,63.87,63.89,63.84,63.86,80058.0,54.853,54.8701,54.8272,54.8444,80058.0
2018-01-25 12:40:00,63.86,63.9,63.82,63.89,71599.0,54.8444,54.8787,54.81,54.8701,71599.0
2018-01-25 12:50:00,63.89,63.89,63.84,63.89,64418.0,54.8701,54.8701,54.8272,54.8701,64418.0
2018-01-25 13:00:00,63.88,63.89,63.83,63.87,116363.0,54.8615,54.8701,54.8186,54.853,116363.0
2018-01-25 13:10:00,63.88,63.93,63.87,63.92,65195.0,54.8615,54.9045,54.853,54.8959,65195.0
2018-01-25 13:20:00,63.92,63.92,63.88,63.9,60696.0,54.8959,54.8959,54.8615,54.8787,60696.0
2018-01-25 13:30:00,63.9,63.92,63.86,63.92,44023.0,54.8787,54.8959,54.8444,54.8959,44023.0
2018-01-25 13:40:00,63.92,63.96,63.9,63.9,53095.0,54.8959,54.9302,54.8787,54.8787,53095.0
2018-01-25 13:50:00,63.91,63.96,63.9,63.9,81809.0,54.8873,54.9302,54.8787,54.8787,81809.0
2018-01-25 14:00:00,63.91,63.92,63.85,63.85,79587.0,54.8873,54.8959,54.8358,54.8358,79587.0
2018-01-25 14:10:00,63.86,63.87,63.7,63.79,146496.0,54.8444,54.853,54.707,54.7842,146496.0
2018-01-25 14:20:00,63.8,63.8,63.69,63.73,69822.0,54.7928,54.7928,54.6984,54.7327,69822.0
2018-01-25 14:30:00,63.74,63.77,63.67,63.69,90808.0,54.7413,54.7671,54.6812,54.6984,90808.0
2018-01-25 14:40:00,63.7,63.72,63.64,63.69,162302.0,54.707,54.7241,54.6554,54.6984,162302.0
2018-01-25 14:50:00,63.69,63.72,63.61,63.67,139142.0,54.6984,54.7241,54.6297,54.6812,139142.0
2018-01-25 15:00:00,63.67,63.72,63.63,63.68,137724.0,54.6812,54.7241,54.6468,54.6898,137724.0
2018-01-25 15:10:00,63.68,63.68,63.6,63.66,167881.0,54.6898,54.6898,54.6211,54.6726,167881.0
2018-01-25 15:20:00,63.67,63.79,63.66,63.76,164328.0,54.6812,54.7842,54.6726,54.7585,164328.0
2018-01-25 15:30:00,63.76,63.79,63.73,63.77,164814.0,54.7585,54.7842,54.7327,54.7671,164814.0
2018-01-25 15:40:00,63.78,63.88,63.77,63.84,314992.0,54.7757,54.8615,54.7671,54.8272,314992.0
2018-01-25 15:50:00,63.83,63.88,63.8,63.82,588650.0,54.8186,54.8615,54.7928,54.81,588650.0
2018-01-26 09:30:00,63.85,63.85,63.39,63.63,260628.0,54.8358,54.8358,54.4407,54.6468,260628.0
2018-01-26 09:40:00,63.63,63.64,63.51,63.61,185532.0,54.6468,54.6554,54.5438,54.6297,185532.0
2018-01-26 09:50:00,63.62,63.76,63.62,63.71,144936.0,54.6382,54.7585,54.6382,54.7155,144936.0
2018-01-26 10:00:00,63.73,63.85,63.73,63.85,201310.0,54.7327,54.8358,54.7327,54.8358,201310.0
2018-01-26 10:10:00,63.85,63.92,63.78,63.92,58231.0,54.8358,54.8959,54.7757,54.8959,58231.0
2018-01-26 10:20:00,63.92,63.92,63.79,63.83,42635.0,54.8959,54.8959,54.7842,54.8186,42635.0
2018-01-26 10:30:00,63.83,63.89,63.83,63.87,49838.0,54.8186,54.8701,54.8186,54.853,49838.0
2018-01-26 10:40:00,63.88,63.94,63.83,63.84,157052.0,54.8615,54.9131,54.8186,54.8272,157052.0
2018-01-26 10:50:00,63.85,63.87,63.83,63.85,36458.0,54.8358,54.853,54.8186,54.8358,36458.0
2018-01-26 11:00:00,63.84,63.89,63.82,63.86,30069.0,54.8272,54.8701,54.81,54.8444,30069.0
2018-01-26 11:10:00,63.86,63.91,63.85,63.89,51172.0,54.8444,54.8873,54.8358,54.8701,51172.0
2018-01-26 11:20:00,63.88,63.9,63.84,63.89,22963.0,54.8615,54.8787,54.8272,54.8701,22963.0
2018-01-26 11:30:00,63.89,63.92,63.85,63.89,45103.0,54.8701,54.8959,54.8358,54.8701,45103.0
2018-01-26 11:40:00,63.89,63.92,63.87,63.87,27674.0,54.8701,54.8959,54.853,54.853,27674.0
2018-01-26 11:50:00,63.88,63.89,63.84,63.85,32361.0,54.8615,54.8701,54.8272,54.8358,32361.0
2018-01-26 12:00:00,63.85,63.88,63.83,63.86,30231.0,54.8358,54.8615,54.8186,54.8444,30231.0
2018-01-26 12:10:00,63.86,63.9,63.84,63.89,36225.0,54.8444,54.8787,54.8272,54.8701,36225.0
2018-01-26 12:20:00,63.89,63.97,63.88,63.93,88356.0,54.8701,54.9388,54.8615,54.9045,88356.0
2018-01-26 12:30:00,63.93,63.94,63.92,63.93,48439.0,54.9045,54.9131,54.8959,54.9045,48439.0
2018-01-26 12:40:00,63.93,63.99,63.92,63.97,32554.0,54.9045,54.956,54.8959,54.9388,32554.0
2018-01-26 12:50:00,63.97,63.98,63.95,63.97,54938.0,54.9388,54.9474,54.9217,54.9388,54938.0
2018-01-26 13:00:00,63.97,63.98,63.95,63.98,28310.0,54.9388,54.9474,54.9217,54.9474,28310.0
2018-01-26 13:10:00,63.98,64.0,63.97,63.99,20127.0,54.9474,54.9646,54.9388,54.956,20127.0
2018-01-26 13:20:00,63.99,64.03,63.96,63.99,36384.0,54.956,54.9904,54.9302,54.956,36384.0
2018-01-26 13:30:00,63.99,64.0,63.95,63.95,38019.0,54.956,54.9646,54.9217,54.9217,38019.0
2018-01-26 13:40:00,63.95,63.96,63.92,63.96,31513.0,54.9217,54.9302,54.8959,54.9302,31513.0
2018-01-26 13:50:00,63.96,64.17,63.96,64.05,108960.0,54.9302,55.1106,54.9302,55.0075,108960.0
2018-01-26 14:00:00,64.05,64.06,63.91,63.97,45181.0,55.0075,55.0161,54.8873,54.9388,45181.0
2018-01-26 14:10:00,63.96,63.98,63.94,63.97,37189.0,54.9302,54.9474,54.9131,54.9388,37189.0
2018-01-26 14:20:00,63.96,63.97,63.85,63.88,246660.0,54.9302,54.9388,54.8358,54.8615,246660.0
2018-01-26 14:30:00,63.88,63.95,63.87,63.94,141595.0,54.8615,54.9217,54.853,54.9131,141595.0
2018-01-26 14:40:00,63.95,63.96,63.9,63.91,54011.0,54.9217,54.9302,54.8787,54.8873,54011.0
2018-01-26 14:50:00,63.9,63.95,63.86,63.94,92063.0,54.8787,54.9217,54.8444,54.9131,92063.0
2018-01-26 15:00:00,63.94,64.02,63.93,64.0,79334.0,54.9131,54.9818,54.9045,54.9646,79334.0
2018-01-26 15:10:00,64.0,64.06,63.99,64.05,209833.0,54.9646,55.0161,54.956,55.0075,209833.0
2018-01-26 15:20:00,64.05,64.08,64.03,64.04,72998.0,55.0075,55.0333,54.9904,54.999,72998.0
2018-01-26 15:30:00,64.05,64.09,64.0,64.08,114604.0,55.0075,55.0419,54.9646,55.0333,114604.0
2018-01-26 15:40:00,64.08,64.08,64.01,64.03,206472.0,55.0333,55.0333,54.9732,54.9904,206472.0
2018-01-26 15:50:00,64.03,64.08,64.0,64.08,422351.0,54.9904,55.0333,54.9646,55.0333,422351.0
2018-01-29 09:30:00,64.04,64.17,63.86,64.05,245796.0,54.999,55.1106,54.8444,55.0075,245796.0
2018-01-29 09:40:00,64.05,64.07,63.94,64.0,316531.0,55.0075,55.0247,54.9131,54.9646,316531.0
2018-01-29 09:50:00,64.0,64.01,63.9,63.96,230839.0,54.9646,54.9732,54.8787,54.9302,230839.0
2018-01-29 10:00:00,63.96,63.97,63.75,63.81,207907.0,54.9302,54.9388,54.7499,54.8014,207907.0
2018-01-29 10:10:00,63.81,63.85,63.74,63.75,109743.0,54.8014,54.8358,54.7413,54.7499,109743.0
2018-01-29 10:20:00,63.75,63.91,63.74,63.89,74411.0,54.7499,54.8873,54.7413,54.8701,74411.0
2018-01-29 10:30:00,63.88,63.9,63.75,63.77,186885.0,54.8615,54.8787,54.7499,54.7671,186885.0
2018-01-29 10:40:00,63.78,63.8,63.63,63.7,108216.0,54.7757,54.7928,54.6468,54.707,108216.0
2018-01-29 10:50:00,63.7,63.72,63.65,63.69,163182.0,54.707,54.7241,54.664,54.6984,163182.0
2018-01-29 11:00:00,63.69,63.7,63.6,63.63,136875.0,54.6984,54.707,54.6211,54.6468,136875.0
2018-01-29 11:10:00,63.62,63.63,63.53,63.54,103437.0,54.6382,54.6468,54.561,54.5695,103437.0
2018-01-29 11:20:00,63.53,63.68,63.53,63.63,110234.0,54.561,54.6898,54.561,54.6468,110234.0
2018-01-29 11:30:00,63.62,63.67,63.61,63.65,82784.0,54.6382,54.6812,54.6297,54.664,82784.0
2018-01-29 11:40:00,63.65,63.76,63.62,63.71,201227.0,54.664,54.7585,54.6382,54.7155,201227.0
2018-01-29 11:50:00,63.73,63.77,63.66,63.67,38807.0,54.7327,54.7671,54.6726,54.6812,38807.0
2018-01-29 12:00:00,63.67,63.7,63.61,63.66,34878.0,54.6812,54.707,54.6297,54.6726,34878.0
2018-01-29 12:10:00,63.66,63.76,63.65,63.75,48827.0,54.6726,54.7585,54.664,54.7499,48827.0
2018-01-29 12:20:00,63.76,63.76,63.66,63.71,47457.0,54.7585,54.7585,54.6726,54.7155,47457.0
2018-01-29 12:30:00,63.71,63.73,63.67,63.67,26128.0,54.7155,54.7327,54.6812,54.6812,26128.0
2018-01-29 12:40:00,63.68,63.69,63.63,63.67,28869.0,54.6898,54.6984,54.6468,54.6812,28869.0
2018-01-29 12:50:00,63.67,63.74,63.66,63.73,32663.0,54.6812,54.7413,54.6726,54.7327,32663.0
2018-01-29 13:00:00,63.73,63.75,63.67,63.68,36745.0,54.7327,54.7499,54.6812,54.6898,36745.0
2018-01-29 13:10:00,63.68,63.71,63.66,63.67,43822.0,54.6898,54.7155,54.6726,54.6812,43822.0
2018-01-29 13:20:00,63.66,63.68,63.63,63.65,37657.0,54.6726,54.6898,54.6468,54.664,37657.0
2018-01-29 13:30:00,63.64,63.66,63.61,63.62,42912.0,54.6554,54.6726,54.6297,54.6382,42912.0
2018-01-29 13:40:00,63.61,63.65,63.6,63.63,24075.0,54.6297,54.664,54.6211,54.6468,24075.0
2018-01-29 13:50:00,63.63,63.71,63.63,63.68,36610.0,54.6468,54.7155,54.6468,54.6898,36610.0
2018-01-29 14:00:00,63.68,63.7,63.64,63.68,23786.0,54.6898,54.707,54.6554,54.6898,23786.0
2018-01-29 14:10:00,63.67,63.73,63.65,63.69,33524.0,54.6812,54.7327,54.664,54.6984,33524.0
2018-01-29 14:20:00,63.69,63.73,63.65,63.66,28673.0,54.6984,54.7327,54.664,54.6726,28673.0
2018-01-29 14:30:00,63.66,63.67,63.6,63.61,56752.0,54.6726,54.6812,54.6211,54.6297,56752.0
2018-01-29 14:40:00,63.61,63.64,63.59,63.61,56560.0,54.6297,54.6554,54.6125,54.6297,56560.0
2018-01-29 14:50:00,63.62,63.64,63.58,63.61,49329.0,54.6382,54.6554,54.6039,54.6297,49329.0
2018-01-29 15:00:00,63.61,63.63,63.56,63.6,68394.0,54.6297,54.6468,54.5867,54.6211,68394.0
2018-01-29 15:10:00,63.6,63.62,63.56,63.58,86768.0,54.6211,54.6382,54.5867,54.6039,86768.0
2018-01-29 15:20:00,63.58,63.58,63.46,63.46,137122.0,54.6039,54.6039,54.5008,54.5008,137122.0
2018-01-29 15:30:00,63.46,63.5,63.43,63.43,178275.0,54.5008,54.5352,54.4751,54.4751,178275.0
2018-01-29 15:40:00,63.43,63.46,63.32,63.32,509517.0,54.4751,54.5008,54.3806,54.3806,509517.0
2018-01-29 15:50:00,63.32,63.45,63.32,63.34,955738.0,54.3806,54.4922,54.3806,54.3978,955738.0
2018-01-30 09:30:00,63.09,63.39,63.09,63.2,749317.0,54.1831,54.4407,54.1831,54.2775,749317.0
2018-01-30 09:40:00,63.19,63.2,63.04,63.04,518168.0,54.269,54.2775,54.1401,54.1401,518168.0
2018-01-30 09:50:00,63.03,63.06,62.9,62.9,487134.0,54.1315,54.1573,54.0199,54.0199,487134.0
2018-01-30 10:00:00,62.9,62.97,62.76,62.85,421786.0,54.0199,54.08,53.8997,53.977,421786.0
2018-01-30 10:10:00,62.86,62.95,62.84,62.9,310120.0,53.9855,54.0628,53.9684,54.0199,310120.0
2018-01-30 10:20:00,62.9,62.95,62.85,62.95,224575.0,54.0199,54.0628,53.977,54.0628,224575.0
2018-01-30 10:30:00,62.96,63.12,62.96,63.07,225045.0,54.0714,54.2088,54.0714,54.1659,225045.0
2018-01-30 10:40:00,63.08,63.08,62.94,62.98,158821.0,54.1745,54.1745,54.0542,54.0886,158821.0
2018-01-30 10:50:00,62.97,63.13,62.96,63.06,342208.0,54.08,54.2174,54.0714,54.1573,342208.0
2018-01-30 11:00:00,63.06,63.11,62.97,63.03,229268.0,54.1573,54.2002,54.08,54.1315,229268.0
2018-01-30 11:10:00,63.03,63.04,62.95,62.97,168411.0,54.1315,54.1401,54.0628,54.08,168411.0
2018-01-30 11:20:00,62.97,62.98,62.84,62.87,147191.0,54.08,54.0886,53.9684,53.9941,147191.0
2018-01-30 11:30:00,62.87,62.95,62.84,62.89,126344.0,53.9941,54.0628,53.9684,54.0113,126344.0
2018-01-30 11:40:00,62.89,63.01,62.89,62.91,146083.0,54.0113,54.1144,54.0113,54.0285,146083.0
2018-01-30 11:50:00,62.9,62.93,62.8,62.8,47636.0,54.0199,54.0457,53.934,53.934,47636.0
2018-01-30 12:00:00,62.81,62.88,62.79,62.87,95983.0,53.9426,54.0027,53.9254,53.9941,95983.0
2018-01-30 12:10:00,62.86,62.9,62.83,62.9,41676.0,53.9855,54.0199,53.9598,54.0199,41676.0
2018-01-30 12:20:00,62.9,62.9,62.82,62.83,40316.0,54.0199,54.0199,53.9512,53.9598,40316.0
2018-01-30 12:30:00,62.82,62.91,62.82,62.88,59567.0,53.9512,54.0285,53.9512,54.0027,59567.0
2018-01-30 12:40:00,62.88,62.9,62.82,62.83,66872.0,54.0027,54.0199,53.9512,53.9598,66872.0
2018-01-30 12:50:00,62.83,62.91,62.83,62.86,79660.0,53.9598,54.0285,53.9598,53.9855,79660.0
2018-01-30 13:00:00,62.85,62.87,62.79,62.85,89211.0,53.977,53.9941,53.9254,53.977,89211.0
2018-01-30 13:10:00,62.85,62.92,62.85,62.88,64441.0,53.977,54.0371,53.977,54.0027,64441.0
2018-01-30 13:20:00,62.88,62.89,62.81,62.81,106829.0,54.0027,54.0113,53.9426,53.9426,106829.0
2018-01-30 13:30:00,62.81,62.91,62.81,62.91,82019.0,53.9426,54.0285,53.9426,54.0285,82019.0
2018-01-30 13:40:00,62.91,62.96,62.9,62.95,64518.0,54.0285,54.0714,54.0199,54.0628,64518.0
2018-01-30 13:50:00,62.95,63.0,62.95,62.99,61377.0,54.0628,54.1058,54.0628,54.0972,61377.0
2018-01-30 14:00:00,62.99,63.06,62.98,63.02,95844.0,54.0972,54.1573,54.0886,54.123,95844.0
2018-01-30 14:10:00,63.03,63.06,62.97,62.97,82674.0,54.1315,54.1573,54.08,54.08,82674.0
2018-01-30 14:20:00,62.97,62.98,62.93,62.96,71837.0,54.08,54.0886,54.0457,54.0714,71837.0
2018-01-30 14:30:00,62.96,62.96,62.85,62.87,129941.0,54.0714,54.0714,53.977,53.9941,129941.0
2018-01-30 14:40:00,62.88,62.89,62.82,62.88,121258.0,54.0027,54.0113,53.9512,54.0027,121258.0
2018-01-30 14:50:00,62.88,62.93,62.82,62.9,151488.0,54.0027,54.0457,53.9512,54.0199,151488.0
2018-01-30 15:00:00,62.9,62.92,62.83,62.88,143701.0,54.0199,54.0371,53.9598,54.0027,143701.0
2018-01-30 15:10:00,62.87,63.02,62.87,63.01,153213.0,53.9941,54.123,53.9941,54.1144,153213.0
2018-01-30 15:20:00,63.01,63.02,62.95,62.99,125536.0,54.1144,54.123,54.0628,54.0972,125536.0
2018-01-30 15:30:00,62.99,63.07,62.97,63.04,207731.0,54.0972,54.1659,54.08,54.1401,207731.0
2018-01-30 15:40:00,63.04,63.06,62.99,63.01,344104.0,54.1401,54.1573,54.0972,54.1144,344104.0
2018-01-30 15:50:00,63.0,63.01,62.89,62.9,966873.0,54.1058,54.1144,54.0113,54.0199,966873.0
2018-01-31 09:30:00,63.1,63.16,62.99,63.05,307806.0,54.1917,54.2432,54.0972,54.1487,307806.0
2018-01-31 09:40:00,63.05,63.08,62.78,62.82,188471.0,54.1487,54.1745,53.9168,53.9512,188471.0
2018-01-31 09:50:00,62.82,62.91,62.81,62.87,149515.0,53.9512,54.0285,53.9426,53.9941,149515.0
2018-01-31 10:00:00,62.88,62.95,62.82,62.95,116210.0,54.0027,54.0628,53.9512,54.0628,116210.0
2018-01-31 10:10:00,62.96,63.01,62.91,62.99,126870.0,54.0714,54.1144,54.0285,54.0972,126870.0
2018-01-31 10:20:00,62.99,63.04,62.9,62.92,149304.0,54.0972,54.1401,54.0199,54.0371,149304.0
2018-01-31 10:30:00,62.92,62.96,62.88,62.92,102388.0,54.0371,54.0714,54.0027,54.0371,102388.0
2018-01-31 10:40:00,62.93,62.94,62.84,62.89,107391.0,54.0457,54.0542,53.9684,54.0113,107391.0
2018-01-31 10:50:00,62.9,62.9,62.77,62.84,130757.0,54.0199,54.0199,53.9082,53.9684,130757.0
2018-01-31 11:00:00,62.85,62.86,62.72,62.75,87172.0,53.977,53.9855,53.8653,53.8911,87172.0
2018-01-31 11:10:00,62.75,62.77,62.7,62.76,139011.0,53.8911,53.9082,53.8481,53.8997,139011.0
2018-01-31 11:20:00,62.75,62.81,62.73,62.73,71671.0,53.8911,53.9426,53.8739,53.8739,71671.0
2018-01-31 11:30:00,62.72,62.83,62.72,62.8,103645.0,53.8653,53.9598,53.8653,53.934,103645.0
2018-01-31 11:40:00,62.8,62.82,62.73,62.73,71600.0,53.934,53.9512,53.8739,53.8739,71600.0
2018-01-31 11:50:00,62.74,62.74,62.67,62.71,63042.0,53.8825,53.8825,53.8224,53.8567,63042.0
2018-01-31 12:00:00,62.71,62.77,62.68,62.68,88081.0,53.8567,53.9082,53.831,53.831,88081.0
2018-01-31 12:10:00,62.68,62.71,62.66,62.68,31130.0,53.831,53.8567,53.8138,53.831,31130.0
2018-01-31 12:20:00,62.68,62.75,62.68,62.73,80497.0,53.831,53.8911,53.831,53.8739,80497.0
2018-01-31 12:30:00,62.73,62.8,62.73,62.77,38949.0,53.8739,53.934,53.8739,53.9082,38949.0
2018-01-31 12:40:00,62.78,62.78,62.73,62.76,62201.0,53.9168,53.9168,53.8739,53.8997,62201.0
2018-01-31 12:50:00,62.77,62.77,62.7,62.75,45150.0,53.9082,53.9082,53.8481,53.8911,45150.0
2018-01-31 13:00:00,62.74,62.8,62.74,62.79,79894.0,53.8825,53.934,53.8825,53.9254,79894.0
2018-01-31 13:10:00,62.79,62.84,62.78,62.79,45574.0,53.9254,53.9684,53.9168,53.9254,45574.0
2018-01-31 13:20:00,62.8,62.88,62.79,62.87,89637.0,53.934,54.0027,53.9254,53.9941,89637.0
2018-01-31 13:30:00,62.86,62.89,62.84,62.87,51801.0,53.9855,54.0113,53.9684,53.9941,51801.0
2018-01-31 13:40:00,62.86,62.92,62.86,62.9,30497.0,53.9855,54.0371,53.9855,54.0199,30497.0
2018-01-31 13:50:00,62.9,62.99,62.9,62.93,73943.0,54.0199,54.0972,54.0199,54.0457,73943.0
2018-01-31 14:00:00,62.92,63.04,62.83,62.92,73597.0,54.0371,54.1401,53.9598,54.0371,73597.0
2018-01-31 14:10:00,62.92,62.93,62.84,62.87,81380.0,54.0371,54.0457,53.9684,53.9941,81380.0
2018-01-31 14:20:00,62.86,62.86,62.71,62.74,83748.0,53.9855,53.9855,53.8567,53.8825,83748.0
2018-01-31 14:30:00,62.74,62.76,62.69,62.72,67993.0,53.8825,53.8997,53.8395,53.8653,67993.0
2018-01-31 14:40:00,62.72,62.76,62.58,62.59,125347.0,53.8653,53.8997,53.7451,53.7537,125347.0
2018-01-31 14:50:00,62.59,62.66,62.53,62.66,88977.0,53.7537,53.8138,53.7021,53.8138,88977.0
2018-01-31 15:00:00,62.65,62.79,62.59,62.72,3415339.0,53.8052,53.9254,53.7537,53.8653,3415339.0
2018-01-31 15:10:00,62.73,62.79,62.7,62.76,211303.0,53.8739,53.9254,53.8481,53.8997,211303.0
2018-01-31 15:20:00,62.75,62.84,62.72,62.82,326379.0,53.8911,53.9684,53.8653,53.9512,326379.0
2018-01-31 15:30:00,62.82,62.96,62.81,62.95,416438.0,53.9512,54.0714,53.9426,54.0628,416438.0
2018-01-31 15:40:00,62.95,63.07,62.95,62.99,487789.0,54.0628,54.1659,54.0628,54.0972,487789.0
2018-01-31 15:50:00,62.98,63.08,62.94,62.94,1068341.0,54.0886,54.1745,54.0542,54.0542,1068341.0
2018-02-01 09:30:00,62.51,62.92,62.45,62.83,423565.0,53.685,54.0371,53.6334,53.9598,423565.0
2018-02-01 09:40:00,62.84,62.86,62.54,62.57,370792.0,53.9684,53.9855,53.7107,53.7365,370792.0
2018-02-01 09:50:00,62.57,62.69,62.49,62.6,259000.0,53.7365,53.8395,53.6678,53.7622,259000.0
2018-02-01 10:00:00,62.6,62.68,62.54,62.61,200810.0,53.7622,53.831,53.7107,53.7708,200810.0
2018-02-01 10:10:00,62.61,62.63,62.39,62.42,459193.0,53.7708,53.788,53.5819,53.6077,459193.0
2018-02-01 10:20:00,62.4,62.41,62.25,62.31,602454.0,53.5905,53.5991,53.4617,53.5132,602454.0
2018-02-01 10:30:00,62.3,62.31,62.16,62.23,210926.0,53.5046,53.5132,53.3844,53.4445,210926.0
2018-02-01 10:40:00,62.23,62.26,62.03,62.09,422684.0,53.4445,53.4703,53.2727,53.3243,422684.0
2018-02-01 10:50:00,62.09,62.17,62.08,62.13,315224.0,53.3243,53.393,53.3157,53.3586,315224.0
2018-02-01 11:00:00,62.12,62.19,62.08,62.13,88416.0,53.35,53.4101,53.3157,53.3586,88416.0
2018-02-01 11:10:00,62.13,62.31,62.13,62.28,105680.0,53.3586,53.5132,53.3586,53.4874,105680.0
2018-02-01 11:20:00,62.28,62.3,62.24,62.28,54295.0,53.4874,53.5046,53.4531,53.4874,54295.0
2018-02-01 11:30:00,62.28,62.46,62.28,62.44,177284.0,53.4874,53.642,53.4874,53.6248,177284.0
2018-02-01 11:40:00,62.43,62.49,62.42,62.46,109204.0,53.6163,53.6678,53.6077,53.642,109204.0
2018-02-01 11:50:00,62.45,62.48,62.43,62.48,75359.0,53.6334,53.6592,53.6163,53.6592,75359.0
2018-02-01 12:00:00,62.47,62.55,62.45,62.52,105697.0,53.6506,53.7193,53.6334,53.6935,105697.0
2018-02-01 12:10:00,62.52,62.57,62.5,62.54,82440.0,53.6935,53.7365,53.6764,53.7107,82440.0
2018-02-01 12:20:00,62.53,62.58,62.49,62.52,141468.0,53.7021,53.7451,53.6678,53.6935,141468.0
2018-02-01 12:30:00,62.52,62.56,62.51,62.55,99086.0,53.6935,53.7279,53.685,53.7193,99086.0
2018-02-01 12:40:00,62.55,62.56,62.47,62.48,596387.0,53.7193,53.7279,53.6506,53.6592,596387.0
2018-02-01 12:50:00,62.48,62.51,62.43,62.45,103861.0,53.6592,53.685,53.6163,53.6334,103861.0
2018-02-01 13:00:00,62.46,62.53,62.45,62.48,227208.0,53.642,53.7021,53.6334,53.6592,227208.0
2018-02-01 13:10:00,62.48,62.48,62.39,62.41,118380.0,53.6592,53.6592,53.5819,53.5991,118380.0
2018-02-01 13:20:00,62.42,62.44,62.39,62.42,57909.0,53.6077,53.6248,53.5819,53.6077,57909.0
2018-02-01 13:30:00,62.42,62.43,62.36,62.37,62575.0,53.6077,53.6163,53.5561,53.5647,62575.0
2018-02-01 13:40:00,62.36,62.39,62.31,62.33,98181.0,53.5561,53.5819,53.5132,53.5304,98181.0
2018-02-01 13:50:00,62.33,62.33,62.21,62.24,124339.0,53.5304,53.5304,53.4273,53.4531,124339.0
2018-02-01 14:00:00,62.23,62.28,62.21,62.25,85269.0,53.4445,53.4874,53.4273,53.4617,85269.0
2018-02-01 14:10:00,62.24,62.25,62.15,62.15,80006.0,53.4531,53.4617,53.3758,53.3758,80006.0
2018-02-01 14:20:00,62.14,62.18,62.02,62.18,352151.0,53.3672,53.4015,53.2641,53.4015,352151.0
2018-02-01 14:30:00,62.18,62.23,62.11,62.17,240228.0,53.4015,53.4445,53.3414,53.393,240228.0
2018-02-01 14:40:00,62.17,62.21,62.11,62.19,173153.0,53.393,53.4273,53.3414,53.4101,173153.0
2018-02-01 14:50:00,62.19,62.21,62.16,62.21,266571.0,53.4101,53.4273,53.3844,53.4273,266571.0
2018-02-01 15:00:00,62.21,62.26,62.16,62.21,213548.0,53.4273,53.4703,53.3844,53.4273,213548.0
2018-02-01 15:10:00,62.21,62.23,62.13,62.14,130481.0,53.4273,53.4445,53.3586,53.3672,130481.0
2018-02-01 15:20:00,62.14,62.16,62.09,62.11,180602.0,53.3672,53.3844,53.3243,53.3414,180602.0
2018-02-01 15:30:00,62.11,62.11,62.0,62.06,293112.0,53.3414,53.3414,53.247,53.2985,293112.0
2018-02-01 15:40:00,62.06,62.12,61.98,62.1,417533.0,53.2985,53.35,53.2298,53.3328,417533.0
2018-02-01 15:50:00,62.11,62.15,62.01,62.08,778221.0,53.3414,53.3758,53.2555,53.3157,778221.0
2018-02-02 09:30:00,61.75,61.84,61.41,61.42,642351.0,53.0323,53.1095,52.7403,52.7488,642351.0
2018-02-02 09:40:00,61.42,61.42,61.24,61.34,392065.0,52.7488,52.7488,52.5943,52.6801,392065.0
2018-02-02 09:50:00,61.34,61.34,61.21,61.27,220527.0,52.6801,52.6801,52.5685,52.62,220527.0
2018-02-02 10:00:00,61.26,61.26,61.04,61.1,352916.0,52.6114,52.6114,52.4225,52.474,352916.0
2018-02-02 10:10:00,61.09,61.18,61.06,61.17,500794.0,52.4654,52.5427,52.4397,52.5341,500794.0
2018-02-02 10:20:00,61.17,61.19,61.1,61.17,106507.0,52.5341,52.5513,52.474,52.5341,106507.0
2018-02-02 10:30:00,61.17,61.2,61.08,61.17,121360.0,52.5341,52.5599,52.4568,52.5341,121360.0
2018-02-02 10:40:00,61.17,61.22,61.11,61.21,233764.0,52.5341,52.5771,52.4826,52.5685,233764.0
2018-02-02 10:50:00,61.2,61.33,61.19,61.28,127876.0,52.5599,52.6715,52.5513,52.6286,127876.0
2018-02-02 11:00:00,61.29,61.29,61.18,61.24,107060.0,52.6372,52.6372,52.5427,52.5943,107060.0
2018-02-02 11:10:00,61.24,61.31,61.1,61.12,275531.0,52.5943,52.6544,52.474,52.4912,275531.0
2018-02-02 11:20:00,61.12,61.17,61.07,61.08,172230.0,52.4912,52.5341,52.4483,52.4568,172230.0
2018-02-02 11:30:00,61.09,61.12,61.03,61.04,105563.0,52.4654,52.4912,52.4139,52.4225,105563.0
2018-02-02 11:40:00,61.05,61.08,60.98,61.04,107404.0,52.4311,52.4568,52.371,52.4225,107404.0
2018-02-02 11:50:00,61.04,61.14,60.97,60.98,70814.0,52.4225,52.5084,52.3624,52.371,70814.0
2018-02-02 12:00:00,60.98,61.08,60.95,61.05,90707.0,52.371,52.4568,52.3452,52.4311,90707.0
2018-02-02 12:10:00,61.05,61.2,61.04,61.2,101531.0,52.4311,52.5599,52.4225,52.5599,101531.0
2018-02-02 12:20:00,61.2,61.3,61.14,61.3,333961.0,52.5599,52.6458,52.5084,52.6458,333961.0
2018-02-02 12:30:00,61.29,61.3,61.25,61.25,73218.0,52.6372,52.6458,52.6028,52.6028,73218.0
2018-02-02 12:40:00,61.26,61.31,61.25,61.3,50756.0,52.6114,52.6544,52.6028,52.6458,50756.0
2018-02-02 12:50:00,61.29,61.31,61.15,61.15,83734.0,52.6372,52.6544,52.517,52.517,83734.0
2018-02-02 13:00:00,61.15,61.16,61.11,61.12,110594.0,52.517,52.5255,52.4826,52.4912,110594.0
2018-02-02 13:10:00,61.13,61.18,61.09,61.09,96201.0,52.4998,52.5427,52.4654,52.4654,96201.0
2018-02-02 13:20:00,61.09,61.1,60.97,61.05,110676.0,52.4654,52.474,52.3624,52.4311,110676.0
2018-02-02 13:30:00,61.05,61.08,60.98,60.98,93409.0,52.4311,52.4568,52.371,52.371,93409.0
2018-02-02 13:40:00,60.98,60.99,60.87,60.87,131149.0,52.371,52.3795,52.2765,52.2765,131149.0
2018-02-02 13:50:00,60.87,60.93,60.86,60.87,71441.0,52.2765,52.328,52.2679,52.2765,71441.0
2018-02-02 14:00:00,60.87,60.92,60.84,60.9,113051.0,52.2765,52.3194,52.2507,52.3023,113051.0
2018-02-02 14:10:00,60.9,60.9,60.67,60.73,205579.0,52.3023,52.3023,52.1047,52.1563,205579.0
2018-02-02 14:20:00,60.73,60.76,60.56,60.59,272834.0,52.1563,52.182,52.0103,52.036,272834.0
2018-02-02 14:30:00,60.59,60.74,60.59,60.65,142607.0,52.036,52.1648,52.036,52.0875,142607.0
2018-02-02 14:40:00,60.65,60.75,60.62,60.66,698561.0,52.0875,52.1734,52.0618,52.0961,698561.0
2018-02-02 14:50:00,60.66,60.67,60.53,60.58,230796.0,52.0961,52.1047,51.9845,52.0274,230796.0
2018-02-02 15:00:00,60.58,60.61,60.41,60.42,240101.0,52.0274,52.0532,51.8814,51.89,240101.0
2018-02-02 15:10:00,60.42,60.64,60.42,60.6,259584.0,51.89,52.079,51.89,52.0446,259584.0
2018-02-02 15:20:00,60.61,60.79,60.6,60.74,309755.0,52.0532,52.2078,52.0446,52.1648,309755.0
2018-02-02 15:30:00,60.74,60.84,60.67,60.81,415673.0,52.1648,52.2507,52.1047,52.225,415673.0
2018-02-02 15:40:00,60.81,60.81,60.59,60.61,486924.0,52.225,52.225,52.036,52.0532,486924.0
2018-02-02 15:50:00,60.61,60.64,60.42,60.44,932656.0,52.0532,52.079,51.89,51.9072,932656.0
2018-02-05 09:30:00,60.21,60.39,59.94,60.37,554259.0,51.7097,51.8643,51.4778,51.8471,554259.0
2018-02-05 09:40:00,60.36,60.4,60.21,60.22,326512.0,51.8385,51.8728,51.7097,51.7183,326512.0
2018-02-05 09:50:00,60.22,60.32,60.09,60.3,375936.0,51.7183,51.8041,51.6066,51.787,375936.0
2018-02-05 10:00:00,60.29,60.5,60.25,60.46,243321.0,51.7784,51.9587,51.744,51.9244,243321.0
2018-02-05 10:10:00,60.46,60.52,60.41,60.46,180745.0,51.9244,51.9759,51.8814,51.9244,180745.0
2018-02-05 10:20:00,60.46,60.75,60.42,60.75,190542.0,51.9244,52.1734,51.89,52.1734,190542.0
2018-02-05 10:30:00,60.75,60.75,60.53,60.54,166356.0,52.1734,52.1734,51.9845,51.9931,166356.0
2018-02-05 10:40:00,60.54,60.76,60.53,60.73,265423.0,51.9931,52.182,51.9845,52.1563,265423.0
2018-02-05 10:50:00,60.72,60.81,60.67,60.74,212886.0,52.1477,52.225,52.1047,52.1648,212886.0
2018-02-05 11:00:00,60.74,60.83,60.64,60.66,140185.0,52.1648,52.2421,52.079,52.0961,140185.0
2018-02-05 11:10:00,60.66,60.77,60.64,60.75,91906.0,52.0961,52.1906,52.079,52.1734,91906.0
2018-02-05 11:20:00,60.75,60.88,60.71,60.8,113844.0,52.1734,52.2851,52.1391,52.2164,113844.0
2018-02-05 11:30:00,60.8,60.8,60.7,60.74,184143.0,52.2164,52.2164,52.1305,52.1648,184143.0
2018-02-05 11:40:00,60.73,60.75,60.61,60.63,181404.0,52.1563,52.1734,52.0532,52.0704,181404.0
2018-02-05 11:50:00,60.63,60.73,60.62,60.72,58025.0,52.0704,52.1563,52.0618,52.1477,58025.0
2018-02-05 12:00:00,60.72,60.73,60.55,60.56,60867.0,52.1477,52.1563,52.0017,52.0103,60867.0
2018-02-05 12:10:00,60.56,60.6,60.42,60.42,162937.0,52.0103,52.0446,51.89,51.89,162937.0
2018-02-05 12:20:00,60.42,60.43,60.25,60.35,197246.0,51.89,51.8986,51.744,51.8299,197246.0
2018-02-05 12:30:00,60.35,60.46,60.32,60.32,80928.0,51.8299,51.9244,51.8041,51.8041,80928.0
2018-02-05 12:40:00,60.32,60.37,60.27,60.35,129805.0,51.8041,51.8471,51.7612,51.8299,129805.0
2018-02-05 12:50:00,60.35,60.38,60.2,60.2,96918.0,51.8299,51.8557,51.7011,51.7011,96918.0
2018-02-05 13:00:00,60.19,60.19,59.88,59.91,271841.0,51.6925,51.6925,51.4263,51.452,271841.0
2018-02-05 13:10:00,59.91,60.0,59.83,59.84,667796.0,51.452,51.5293,51.3833,51.3919,667796.0
2018-02-05 13:20:00,59.84,59.92,59.72,59.82,266988.0,51.3919,51.4606,51.2888,51.3747,266988.0
2018-02-05 13:30:00,59.82,59.94,59.74,59.75,211623.0,51.3747,51.4778,51.306,51.3146,211623.0
2018-02-05 13:40:00,59.75,59.94,59.75,59.88,269334.0,51.3146,51.4778,51.3146,51.4263,269334.0
2018-02-05 13:50:00,59.89,60.12,59.89,60.11,194854.0,51.4348,51.6324,51.4348,51.6238,194854.0
2018-02-05 14:00:00,60.12,60.12,59.82,59.86,220388.0,51.6324,51.6324,51.3747,51.4091,220388.0
2018-02-05 14:10:00,59.85,59.94,59.73,59.79,135747.0,51.4005,51.4778,51.2974,51.349,135747.0
2018-02-05 14:20:00,59.78,59.82,59.67,59.69,256454.0,51.3404,51.3747,51.2459,51.2631,256454.0
2018-02-05 14:30:00,59.68,59.68,59.51,59.56,412032.0,51.2545,51.2545,51.1085,51.1514,412032.0
2018-02-05 14:40:00,59.57,59.64,59.39,59.41,386784.0,51.16,51.2201,51.0054,51.0226,386784.0
2018-02-05 14:50:00,59.4,59.42,59.08,59.1,334365.0,51.014,51.0312,50.7392,50.7564,334365.0
2018-02-05 15:00:00,59.11,59.18,58.28,58.28,892491.0,50.765,50.8251,50.0521,50.0521,892491.0
2018-02-05 15:10:00,58.28,59.16,58.16,58.91,972918.0,50.0521,50.8079,49.9491,50.5932,972918.0
2018-02-05 15:20:00,58.9,59.38,58.75,59.31,1166030.0,50.5846,50.9968,50.4558,50.9367,1166030.0
2018-02-05 15:30:00,59.32,59.37,58.95,58.97,1558701.0,50.9453,50.9883,50.6276,50.6447,1558701.0
2018-02-05 15:40:00,58.96,59.07,58.65,58.66,1470680.0,50.6361,50.7306,50.3699,50.3785,1470680.0
2018-02-05 15:50:00,58.65,58.81,58.41,58.42,2304884.0,50.3699,50.5073,50.1638,50.1724,2304884.0
2018-02-06 09:30:00,57.3,58.21,57.14,58.2,757247.0,49.2105,49.992,49.0731,49.9834,757247.0
2018-02-06 09:40:00,58.22,58.73,58.18,58.66,826799.0,50.0006,50.4386,49.9663,50.3785,826799.0
2018-02-06 09:50:00,58.65,59.28,58.64,59.18,1333561.0,50.3699,50.911,50.3613,50.8251,1333561.0
2018-02-06 10:00:00,59.19,59.48,59.07,59.12,626358.0,50.8337,51.0827,50.7306,50.7735,626358.0
2018-02-06 10:10:00,59.11,59.24,58.44,58.67,742290.0,50.765,50.8766,50.1896,50.3871,742290.0
2018-02-06 10:20:00,58.68,58.88,58.39,58.53,1095212.0,50.3957,50.5674,50.1466,50.2668,1095212.0
2018-02-06 10:30:00,58.54,58.63,58.21,58.45,315231.0,50.2754,50.3527,49.992,50.1981,315231.0
2018-02-06 10:40:00,58.45,58.79,58.29,58.62,291788.0,50.1981,50.4901,50.0607,50.3441,291788.0
2018-02-06 10:50:00,58.62,58.86,58.42,58.61,279611.0,50.3441,50.5503,50.1724,50.3356,279611.0
2018-02-06 11:00:00,58.61,58.69,58.37,58.51,437039.0,50.3356,50.4043,50.1294,50.2497,437039.0
2018-02-06 11:10:00,58.51,58.6,58.33,58.54,490016.0,50.2497,50.327,50.0951,50.2754,490016.0
2018-02-06 11:20:00,58.55,58.56,58.35,58.44,506521.0,50.284,50.2926,50.1123,50.1896,506521.0
2018-02-06 11:30:00,58.44,58.46,58.28,58.42,357561.0,50.1896,50.2067,50.0521,50.1724,357561.0
2018-02-06 11:40:00,58.42,58.67,58.42,58.67,175384.0,50.1724,50.3871,50.1724,50.3871,175384.0
2018-02-06 11:50:00,58.68,58.84,58.63,58.66,155043.0,50.3957,50.5331,50.3527,50.3785,155043.0
2018-02-06 12:00:00,58.65,58.96,58.65,58.91,136144.0,50.3699,50.6361,50.3699,50.5932,136144.0
2018-02-06 12:10:00,58.91,59.06,58.78,58.94,237052.0,50.5932,50.722,50.4816,50.619,237052.0
2018-02-06 12:20:00,58.94,59.24,58.93,59.22,420952.0,50.619,50.8766,50.6104,50.8594,420952.0
2018-02-06 12:30:00,59.21,59.36,59.03,59.32,507662.0,50.8508,50.9797,50.6963,50.9453,507662.0
2018-02-06 12:40:00,59.31,59.32,59.06,59.11,323971.0,50.9367,50.9453,50.722,50.765,323971.0
2018-02-06 12:50:00,59.1,59.13,58.94,59.09,377408.0,50.7564,50.7821,50.619,50.7478,377408.0
2018-02-06 13:00:00,59.08,59.08,58.78,58.83,262574.0,50.7392,50.7392,50.4816,50.5245,262574.0
2018-02-06 13:10:00,58.8,59.1,58.76,59.09,258775.0,50.4987,50.7564,50.4644,50.7478,258775.0
2018-02-06 13:20:00,59.09,59.14,58.93,58.99,130293.0,50.7478,50.7907,50.6104,50.6619,130293.0
2018-02-06 13:30:00,58.98,58.98,58.76,58.91,219244.0,50.6533,50.6533,50.4644,50.5932,219244.0
2018-02-06 13:40:00,58.9,58.99,58.8,58.82,225060.0,50.5846,50.6619,50.4987,50.5159,225060.0
2018-02-06 13:50:00,58.82,58.83,58.66,58.71,243283.0,50.5159,50.5245,50.3785,50.4214,243283.0
2018-02-06 14:00:00,58.69,58.77,58.64,58.65,283466.0,50.4043,50.473,50.3613,50.3699,283466.0
2018-02-06 14:10:00,58.65,58.92,58.65,58.76,414818.0,50.3699,50.6018,50.3699,50.4644,414818.0
2018-02-06 14:20:00,58.75,58.81,58.68,58.78,230730.0,50.4558,50.5073,50.3957,50.4816,230730.0
2018-02-06 14:30:00,58.77,59.1,58.74,59.01,281179.0,50.473,50.7564,50.4472,50.6791,281179.0
2018-02-06 14:40:00,59.02,59.37,59.01,59.34,513613.0,50.6877,50.9883,50.6791,50.9625,513613.0
2018-02-06 14:50:00,59.34,59.65,59.2,59.61,461929.0,50.9625,51.2287,50.8423,51.1944,461929.0
2018-02-06 15:00:00,59.61,60.14,59.6,60.14,721943.0,51.1944,51.6495,51.1858,51.6495,721943.0
2018-02-06 15:10:00,60.15,60.15,59.69,59.74,560535.0,51.6581,51.6581,51.2631,51.306,560535.0
2018-02-06 15:20:00,59.75,59.88,59.63,59.84,309630.0,51.3146,51.4263,51.2115,51.3919,309630.0
2018-02-06 15:30:00,59.83,60.01,59.67,60.01,535323.0,51.3833,51.5379,51.2459,51.5379,535323.0
2018-02-06 15:40:00,60.02,60.12,59.77,59.8,883174.0,51.5465,51.6324,51.3318,51.3575,883174.0
2018-02-06 15:50:00,59.79,60.06,59.68,60.05,1341974.0,51.349,51.5808,51.2545,51.5723,1341974.0
2018-02-07 09:30:00,59.78,60.27,59.66,60.2,1103317.0,51.3404,51.7612,51.2373,51.7011,1103317.0
2018-02-07 09:40:00,60.2,60.39,60.06,60.09,724411.0,51.7011,51.8643,51.5808,51.6066,724411.0
2018-02-07 09:50:00,60.08,60.37,60.06,60.29,347908.0,51.598,51.8471,51.5808,51.7784,347908.0
2018-02-07 10:00:00,60.28,60.4,60.18,60.38,455486.0,51.7698,51.8728,51.6839,51.8557,455486.0
2018-02-07 10:10:00,60.38,60.47,60.31,60.4,221837.0,51.8557,51.933,51.7955,51.8728,221837.0
2018-02-07 10:20:00,60.41,60.46,60.28,60.28,242435.0,51.8814,51.9244,51.7698,51.7698,242435.0
2018-02-07 10:30:00,60.28,60.33,60.21,60.32,210161.0,51.7698,51.8127,51.7097,51.8041,210161.0
2018-02-07 10:40:00,60.31,60.43,60.21,60.43,465128.0,51.7955,51.8986,51.7097,51.8986,465128.0
2018-02-07 10:50:00,60.43,60.52,60.39,60.48,177395.0,51.8986,51.9759,51.8643,51.9415,177395.0
2018-02-07 11:00:00,60.48,60.56,60.42,60.55,323753.0,51.9415,52.0103,51.89,52.0017,323753.0
2018-02-07 11:10:00,60.57,60.6,60.41,60.42,272216.0,52.0188,52.0446,51.8814,51.89,272216.0
2018-02-07 11:20:00,60.42,60.46,60.2,60.21,266701.0,51.89,51.9244,51.7011,51.7097,266701.0
2018-02-07 11:30:00,60.21,60.3,60.13,60.29,163547.0,51.7097,51.787,51.641,51.7784,163547.0
2018-02-07 11:40:00,60.29,60.33,60.23,60.31,125717.0,51.7784,51.8127,51.7268,51.7955,125717.0
2018-02-07 11:50:00,60.3,60.46,60.24,60.44,157389.0,51.787,51.9244,51.7354,51.9072,157389.0
2018-02-07 12:00:00,60.45,60.49,60.37,60.41,87088.0,51.9158,51.9501,51.8471,51.8814,87088.0
2018-02-07 12:10:00,60.42,60.51,60.39,60.42,101505.0,51.89,51.9673,51.8643,51.89,101505.0
2018-02-07 12:20:00,60.43,60.5,60.37,60.49,113493.0,51.8986,51.9587,51.8471,51.9501,113493.0
2018-02-07 12:30:00,60.49,60.5,60.27,60.29,200839.0,51.9501,51.9587,51.7612,51.7784,200839.0
2018-02-07 12:40:00,60.29,60.42,60.28,60.33,135880.0,51.7784,51.89,51.7698,51.8127,135880.0
2018-02-07 12:50:00,60.32,60.39,60.21,60.22,1116031.0,51.8041,51.8643,51.7097,51.7183,1116031.0
2018-02-07 13:00:00,60.22,60.34,60.05,60.11,418222.0,51.7183,51.8213,51.5723,51.6238,418222.0
2018-02-07 13:10:00,60.13,60.15,59.77,60.15,1081280.0,51.641,51.6581,51.3318,51.6581,1081280.0
2018-02-07 13:20:00,60.15,60.15,59.87,60.03,365440.0,51.6581,51.6581,51.4177,51.5551,365440.0
2018-02-07 13:30:00,60.03,60.3,59.95,60.16,370300.0,51.5551,51.787,51.4864,51.6667,370300.0
2018-02-07 13:40:00,60.16,60.31,60.15,60.15,203805.0,51.6667,51.7955,51.6581,51.6581,203805.0
2018-02-07 13:50:00,60.16,60.21,60.04,60.18,285018.0,51.6667,51.7097,51.5637,51.6839,285018.0
2018-02-07 14:00:00,60.18,60.18,59.97,60.01,318170.0,51.6839,51.6839,51.5035,51.5379,318170.0
2018-02-07 14:10:00,60.01,60.19,60.01,60.18,190451.0,51.5379,51.6925,51.5379,51.6839,190451.0
2018-02-07 14:20:00,60.19,60.23,60.07,60.23,232928.0,51.6925,51.7268,51.5894,51.7268,232928.0
2018-02-07 14:30:00,60.22,60.22,60.05,60.05,93990.0,51.7183,51.7183,51.5723,51.5723,93990.0
2018-02-07 14:40:00,60.06,60.1,59.85,59.88,261257.0,51.5808,51.6152,51.4005,51.4263,261257.0
2018-02-07 14:50:00,59.88,60.04,59.77,60.01,270569.0,51.4263,51.5637,51.3318,51.5379,270569.0
2018-02-07 15:00:00,60.01,60.1,59.98,60.02,273861.0,51.5379,51.6152,51.5121,51.5465,273861.0
2018-02-07 15:10:00,60.03,60.16,60.0,60.03,427508.0,51.5551,51.6667,51.5293,51.5551,427508.0
2018-02-07 15:20:00,60.03,60.2,60.02,60.12,400315.0,51.5551,51.7011,51.5465,51.6324,400315.0
2018-02-07 15:30:00,60.12,60.2,60.03,60.11,362689.0,51.6324,51.7011,51.5551,51.6238,362689.0
2018-02-07 15:40:00,60.1,60.16,59.77,59.83,629079.0,51.6152,51.6667,51.3318,51.3833,629079.0
2018-02-07 15:50:00,59.83,59.9,59.52,59.53,1722079.0,51.3833,51.4434,51.1171,51.1257,1722079.0
2018-02-08 09:30:00,59.6,59.73,59.42,59.46,450457.0,51.1858,51.2974,51.0312,51.0655,450457.0
2018-02-08 09:40:00,59.45,59.46,59.09,59.25,271572.0,51.057,51.0655,50.7478,50.8852,271572.0
2018-02-08 09:50:00,59.24,59.39,59.15,59.22,192554.0,50.8766,51.0054,50.7993,50.8594,192554.0
2018-02-08 10:00:00,59.21,59.42,59.08,59.37,300275.0,50.8508,51.0312,50.7392,50.9883,300275.0
2018-02-08 10:10:00,59.38,59.41,59.24,59.26,215257.0,50.9968,51.0226,50.8766,50.8938,215257.0
2018-02-08 10:20:00,59.26,59.31,59.15,59.17,340558.0,50.8938,50.9367,50.7993,50.8165,340558.0
2018-02-08 10:30:00,59.17,59.24,59.08,59.17,273427.0,50.8165,50.8766,50.7392,50.8165,273427.0
2018-02-08 10:40:00,59.16,59.26,59.1,59.11,192620.0,50.8079,50.8938,50.7564,50.765,192620.0
2018-02-08 10:50:00,59.11,59.11,58.9,59.04,307421.0,50.765,50.765,50.5846,50.7048,307421.0
2018-02-08 11:00:00,59.03,59.13,58.98,59.0,411861.0,50.6963,50.7821,50.6533,50.6705,411861.0
2018-02-08 11:10:00,59.0,59.01,58.82,58.88,284276.0,50.6705,50.6791,50.5159,50.5674,284276.0
2018-02-08 11:20:00,58.88,58.91,58.63,58.69,116266.0,50.5674,50.5932,50.3527,50.4043,116266.0
2018-02-08 11:30:00,58.69,58.89,58.63,58.82,207981.0,50.4043,50.576,50.3527,50.5159,207981.0
2018-02-08 11:40:00,58.8,58.85,58.72,58.8,247405.0,50.4987,50.5417,50.43,50.4987,247405.0
2018-02-08 11:50:00,58.8,59.02,58.79,58.83,322857.0,50.4987,50.6877,50.4901,50.5245,322857.0
2018-02-08 12:00:00,58.82,58.9,58.76,58.76,164068.0,50.5159,50.5846,50.4644,50.4644,164068.0
2018-02-08 12:10:00,58.76,58.78,58.63,58.66,151982.0,50.4644,50.4816,50.3527,50.3785,151982.0
2018-02-08 12:20:00,58.66,58.67,58.34,58.44,166183.0,50.3785,50.3871,50.1037,50.1896,166183.0
2018-02-08 12:30:00,58.44,58.49,58.32,58.45,127306.0,50.1896,50.2325,50.0865,50.1981,127306.0
2018-02-08 12:40:00,58.45,58.63,58.32,58.4,192291.0,50.1981,50.3527,50.0865,50.1552,192291.0
2018-02-08 12:50:00,58.39,58.39,58.03,58.22,296637.0,50.1466,50.1466,49.8374,50.0006,296637.0
2018-02-08 13:00:00,58.2,58.39,58.1,58.33,319148.0,49.9834,50.1466,49.8976,50.0951,319148.0
2018-02-08 13:10:00,58.33,58.56,58.24,58.49,294013.0,50.0951,50.2926,50.0178,50.2325,294013.0
2018-02-08 13:20:00,58.49,58.6,58.28,58.28,230304.0,50.2325,50.327,50.0521,50.0521,230304.0
2018-02-08 13:30:00,58.26,58.62,58.23,58.62,236575.0,50.035,50.3441,50.0092,50.3441,236575.0
2018-02-08 13:40:00,58.63,58.82,58.56,58.68,302844.0,50.3527,50.5159,50.2926,50.3957,302844.0
2018-02-08 13:50:00,58.69,58.84,58.63,58.74,259530.0,50.4043,50.5331,50.3527,50.4472,259530.0
2018-02-08 14:00:00,58.74,58.74,58.47,58.63,142653.0,50.4472,50.4472,50.2153,50.3527,142653.0
2018-02-08 14:10:00,58.63,58.85,58.59,58.8,722755.0,50.3527,50.5417,50.3184,50.4987,722755.0
2018-02-08 14:20:00,58.8,58.84,58.48,58.53,217308.0,50.4987,50.5331,50.2239,50.2668,217308.0
2018-02-08 14:30:00,58.52,58.52,58.33,58.5,253811.0,50.2583,50.2583,50.0951,50.2411,253811.0
2018-02-08 14:40:00,58.5,58.52,58.34,58.45,213504.0,50.2411,50.2583,50.1037,50.1981,213504.0
2018-02-08 14:50:00,58.46,58.47,58.17,58.31,255636.0,50.2067,50.2153,49.9577,50.0779,255636.0
2018-02-08 15:00:00,58.31,58.45,58.21,58.21,332945.0,50.0779,50.1981,49.992,49.992,332945.0
2018-02-08 15:10:00,58.2,58.25,58.1,58.15,251786.0,49.9834,50.0264,49.8976,49.9405,251786.0
2018-02-08 15:20:00,58.15,58.37,58.05,58.21,387739.0,49.9405,50.1294,49.8546,49.992,387739.0
2018-02-08 15:30:00,58.21,58.27,57.86,57.9,402159.0,49.992,50.0436,49.6914,49.7258,402159.0
2018-02-08 15:40:00,57.89,58.1,57.74,57.8,684970.0,49.7172,49.8976,49.5884,49.6399,684970.0
2018-02-08 15:50:00,57.8,57.84,57.4,57.42,1367905.0,49.6399,49.6743,49.2964,49.3136,1367905.0
2018-02-09 09:30:00,58.05,58.19,57.87,57.87,841361.0,49.8546,49.9748,49.7,49.7,841361.0
2018-02-09 09:40:00,57.87,58.27,57.69,58.1,675830.0,49.7,50.0436,49.5454,49.8976,675830.0
2018-02-09 09:50:00,58.1,58.38,58.05,58.15,427366.0,49.8976,50.138,49.8546,49.9405,427366.0
2018-02-09 10:00:00,58.15,58.2,57.9,58.04,459750.0,49.9405,49.9834,49.7258,49.846,459750.0
2018-02-09 10:10:00,58.03,58.16,57.99,58.13,565721.0,49.8374,49.9491,49.8031,49.9233,565721.0
2018-02-09 10:20:00,58.14,58.22,57.98,58.05,424211.0,49.9319,50.0006,49.7945,49.8546,424211.0
2018-02-09 10:30:00,58.05,58.06,57.76,57.76,478640.0,49.8546,49.8632,49.6056,49.6056,478640.0
2018-02-09 10:40:00,57.76,57.76,57.22,57.33,521299.0,49.6056,49.6056,49.1418,49.2363,521299.0
2018-02-09 10:50:00,57.32,57.69,57.26,57.49,1136441.0,49.2277,49.5454,49.1761,49.3737,1136441.0
2018-02-09 11:00:00,57.49,57.79,57.45,57.51,936829.0,49.3737,49.6313,49.3393,49.3908,936829.0
2018-02-09 11:10:00,57.5,57.59,57.3,57.42,431163.0,49.3823,49.4596,49.2105,49.3136,431163.0
2018-02-09 11:20:00,57.42,57.5,57.37,57.48,520514.0,49.3136,49.3823,49.2706,49.3651,520514.0
2018-02-09 11:30:00,57.47,57.74,57.46,57.63,470717.0,49.3565,49.5884,49.3479,49.4939,470717.0
2018-02-09 11:40:00,57.64,57.66,57.47,57.47,268739.0,49.5025,49.5197,49.3565,49.3565,268739.0
2018-02-09 11:50:00,57.46,57.52,57.29,57.31,382132.0,49.3479,49.3994,49.2019,49.2191,382132.0
2018-02-09 12:00:00,57.31,57.36,56.93,56.94,411588.0,49.2191,49.262,48.8927,48.9013,411588.0
2018-02-09 12:10:00,56.93,57.1,56.89,56.99,792161.0,48.8927,49.0387,48.8584,48.9443,792161.0
2018-02-09 12:20:00,56.98,57.21,56.82,56.84,681844.0,48.9357,49.1332,48.7983,48.8154,681844.0
2018-02-09 12:30:00,56.85,56.99,56.76,56.81,453164.0,48.824,48.9443,48.7467,48.7897,453164.0
2018-02-09 12:40:00,56.8,56.84,56.69,56.76,347716.0,48.7811,48.8154,48.6866,48.7467,347716.0
2018-02-09 12:50:00,56.76,57.24,56.73,57.23,481675.0,48.7467,49.159,48.721,49.1504,481675.0
2018-02-09 13:00:00,57.22,57.22,56.91,56.92,348354.0,49.1418,49.1418,48.8756,48.8841,348354.0
2018-02-09 13:10:00,56.91,56.97,56.77,56.96,460984.0,48.8756,48.9271,48.7553,48.9185,460984.0
2018-02-09 13:20:00,56.96,56.99,56.71,56.81,603399.0,48.9185,48.9443,48.7038,48.7897,603399.0
2018-02-09 13:30:00,56.8,56.89,56.62,56.69,344085.0,48.7811,48.8584,48.6265,48.6866,344085.0
2018-02-09 13:40:00,56.67,57.11,56.66,57.11,450304.0,48.6694,49.0473,48.6608,49.0473,450304.0
2018-02-09 13:50:00,57.11,57.43,57.08,57.23,767245.0,49.0473,49.3221,49.0216,49.1504,767245.0
2018-02-09 14:00:00,57.23,57.77,57.21,57.63,979098.0,49.1504,49.6141,49.1332,49.4939,979098.0
2018-02-09 14:10:00,57.63,57.89,57.56,57.84,804291.0,49.4939,49.7172,49.4338,49.6743,804291.0
2018-02-09 14:20:00,57.85,58.1,57.63,57.64,594613.0,49.6828,49.8976,49.4939,49.5025,594613.0
2018-02-09 14:30:00,57.64,57.78,57.55,57.76,546510.0,49.5025,49.6227,49.4252,49.6056,546510.0
2018-02-09 14:40:00,57.77,57.9,57.68,57.8,506500.0,49.6141,49.7258,49.5368,49.6399,506500.0
2018-02-09 14:50:00,57.78,57.97,57.7,57.73,466752.0,49.6227,49.7859,49.554,49.5798,466752.0
2018-02-09 15:00:00,57.72,57.72,57.38,57.47,809253.0,49.5712,49.5712,49.2792,49.3565,809253.0
2018-02-09 15:10:00,57.48,57.86,57.39,57.81,474772.0,49.3651,49.6914,49.2878,49.6485,474772.0
2018-02-09 15:20:00,57.82,57.99,57.7,57.85,513153.0,49.6571,49.8031,49.554,49.6828,513153.0
2018-02-09 15:30:00,57.86,58.09,57.82,58.01,811379.0,49.6914,49.889,49.6571,49.8203,811379.0
2018-02-09 15:40:00,58.01,58.72,58.01,58.55,1279141.0,49.8203,50.43,49.8203,50.284,1279141.0
2018-02-09 15:50:00,58.54,58.81,58.25,58.41,2706957.0,50.2754,50.5073,50.0264,50.1638,2706957.0
2018-02-12 09:30:00,58.88,59.31,58.81,59.22,720606.0,50.5674,50.9367,50.5073,50.8594,720606.0
2018-02-12 09:40:00,59.23,59.37,59.03,59.03,386481.0,50.868,50.9883,50.6963,50.6963,386481.0
2018-02-12 09:50:00,59.03,59.17,58.98,58.98,343469.0,50.6963,50.8165,50.6533,50.6533,343469.0
2018-02-12 10:00:00,59.0,59.26,58.97,59.0,300275.0,50.6705,50.8938,50.6447,50.6705,300275.0
2018-02-12 10:10:00,59.0,59.08,58.83,58.85,507071.0,50.6705,50.7392,50.5245,50.5417,507071.0
2018-02-12 10:20:00,58.85,58.92,58.71,58.9,328844.0,50.5417,50.6018,50.4214,50.5846,328844.0
2018-02-12 10:30:00,58.91,59.18,58.79,59.03,317293.0,50.5932,50.8251,50.4901,50.6963,317293.0
2018-02-12 10:40:00,59.03,59.04,58.84,59.03,210393.0,50.6963,50.7048,50.5331,50.6963,210393.0
2018-02-12 10:50:00,59.03,59.09,58.89,59.09,182691.0,50.6963,50.7478,50.576,50.7478,182691.0
2018-02-12 11:00:00,59.08,59.09,58.87,58.95,234183.0,50.7392,50.7478,50.5588,50.6276,234183.0
2018-02-12 11:10:00,58.94,59.13,58.92,59.06,203003.0,50.619,50.7821,50.6018,50.722,203003.0
2018-02-12 11:20:00,59.07,59.1,58.98,59.04,143007.0,50.7306,50.7564,50.6533,50.7048,143007.0
2018-02-12 11:30:00,59.04,59.11,58.94,59.11,168271.0,50.7048,50.765,50.619,50.765,168271.0
2018-02-12 11:40:00,59.11,59.15,59.02,59.11,193991.0,50.765,50.7993,50.6877,50.765,193991.0
2018-02-12 11:50:00,59.11,59.28,59.05,59.28,311673.0,50.765,50.911,50.7134,50.911,311673.0
2018-02-12 12:00:00,59.28,59.37,59.24,59.36,131619.0,50.911,50.9883,50.8766,50.9797,131619.0
2018-02-12 12:10:00,59.36,59.55,59.33,59.51,315277.0,50.9797,51.1428,50.9539,51.1085,315277.0
2018-02-12 12:20:00,59.52,59.53,59.41,59.48,124602.0,51.1171,51.1257,51.0226,51.0827,124602.0
2018-02-12 12:30:00,59.48,59.49,59.39,59.46,95080.0,51.0827,51.0913,51.0054,51.0655,95080.0
2018-02-12 12:40:00,59.47,59.49,59.4,59.41,78596.0,51.0741,51.0913,51.014,51.0226,78596.0
2018-02-12 12:50:00,59.41,59.56,59.41,59.48,169568.0,51.0226,51.1514,51.0226,51.0827,169568.0
2018-02-12 13:00:00,59.5,59.56,59.41,59.44,166823.0,51.0999,51.1514,51.0226,51.0484,166823.0
2018-02-12 13:10:00,59.44,59.51,59.37,59.39,126199.0,51.0484,51.1085,50.9883,51.0054,126199.0
2018-02-12 13:20:00,59.39,59.46,59.35,59.42,96288.0,51.0054,51.0655,50.9711,51.0312,96288.0
2018-02-12 13:30:00,59.43,59.44,59.34,59.38,51695.0,51.0398,51.0484,50.9625,50.9968,51695.0
2018-02-12 13:40:00,59.38,59.4,59.32,59.38,69607.0,50.9968,51.014,50.9453,50.9968,69607.0
2018-02-12 13:50:00,59.39,59.74,59.38,59.65,290969.0,51.0054,51.306,50.9968,51.2287,290969.0
2018-02-12 14:00:00,59.65,59.67,59.53,59.54,114026.0,51.2287,51.2459,51.1257,51.1343,114026.0
2018-02-12 14:10:00,59.55,59.55,59.48,59.54,107824.0,51.1428,51.1428,51.0827,51.1343,107824.0
2018-02-12 14:20:00,59.54,59.67,59.54,59.65,137420.0,51.1343,51.2459,51.1343,51.2287,137420.0
2018-02-12 14:30:00,59.65,59.77,59.65,59.73,122557.0,51.2287,51.3318,51.2287,51.2974,122557.0
2018-02-12 14:40:00,59.74,59.79,59.61,59.62,176379.0,51.306,51.349,51.1944,51.203,176379.0
2018-02-12 14:50:00,59.62,59.69,59.56,59.63,141231.0,51.203,51.2631,51.1514,51.2115,141231.0
2018-02-12 15:00:00,59.64,59.76,59.61,59.73,131960.0,51.2201,51.3232,51.1944,51.2974,131960.0
2018-02-12 15:10:00,59.73,59.91,59.71,59.83,191079.0,51.2974,51.452,51.2803,51.3833,191079.0
2018-02-12 15:20:00,59.84,59.95,59.78,59.8,216452.0,51.3919,51.4864,51.3404,51.3575,216452.0
2018-02-12 15:30:00,59.81,59.85,59.61,59.7,284030.0,51.3661,51.4005,51.1944,51.2717,284030.0
2018-02-12 15:40:00,59.7,59.79,59.39,59.54,776664.0,51.2717,51.349,51.0054,51.1343,776664.0
2018-02-12 15:50:00,59.54,59.73,59.52,59.6,1134068.0,51.1343,51.2974,51.1171,51.1858,1134068.0
2018-02-13 09:30:00,59.36,59.52,59.22,59.38,410918.0,50.9797,51.1171,50.8594,50.9968,410918.0
2018-02-13 09:40:00,59.37,59.54,59.32,59.38,502560.0,50.9883,51.1343,50.9453,50.9968,502560.0
2018-02-13 09:50:00,59.37,59.51,59.34,59.39,804704.0,50.9883,51.1085,50.9625,51.0054,804704.0
2018-02-13 10:00:00,59.38,59.48,59.3,59.43,306557.0,50.9968,51.0827,50.9281,51.0398,306557.0
2018-02-13 10:10:00,59.44,59.59,59.44,59.59,115952.0,51.0484,51.1772,51.0484,51.1772,115952.0
2018-02-13 10:20:00,59.59,59.68,59.52,59.53,229065.0,51.1772,51.2545,51.1171,51.1257,229065.0
2018-02-13 10:30:00,59.51,59.54,59.38,59.5,93730.0,51.1085,51.1343,50.9968,51.0999,93730.0
2018-02-13 10:40:00,59.5,59.6,59.42,59.58,260226.0,51.0999,51.1858,51.0312,51.1686,260226.0
2018-02-13 10:50:00,59.58,59.59,59.48,59.48,55605.0,51.1686,51.1772,51.0827,51.0827,55605.0
2018-02-13 11:00:00,59.48,59.5,59.33,59.34,55176.0,51.0827,51.0999,50.9539,50.9625,55176.0
2018-02-13 11:10:00,59.35,59.37,59.25,59.33,118397.0,50.9711,50.9883,50.8852,50.9539,118397.0
2018-02-13 11:20:00,59.32,59.41,59.28,59.31,176299.0,50.9453,51.0226,50.911,50.9367,176299.0
2018-02-13 11:30:00,59.3,59.35,59.22,59.29,71817.0,50.9281,50.9711,50.8594,50.9195,71817.0
2018-02-13 11:40:00,59.29,59.36,59.25,59.32,73168.0,50.9195,50.9797,50.8852,50.9453,73168.0
2018-02-13 11:50:00,59.32,59.39,59.29,59.38,101275.0,50.9453,51.0054,50.9195,50.9968,101275.0
2018-02-13 12:00:00,59.38,59.41,59.3,59.32,118063.0,50.9968,51.0226,50.9281,50.9453,118063.0
2018-02-13 12:10:00,59.33,59.44,59.32,59.35,90828.0,50.9539,51.0484,50.9453,50.9711,90828.0
2018-02-13 12:20:00,59.36,59.36,59.28,59.32,92569.0,50.9797,50.9797,50.911,50.9453,92569.0
2018-02-13 12:30:00,59.32,59.33,59.25,59.3,94927.0,50.9453,50.9539,50.8852,50.9281,94927.0
2018-02-13 12:40:00,59.31,59.42,59.3,59.42,22664.0,50.9367,51.0312,50.9281,51.0312,22664.0
2018-02-13 12:50:00,59.42,59.44,59.35,59.36,33553.0,51.0312,51.0484,50.9711,50.9797,33553.0
2018-02-13 13:00:00,59.36,59.44,59.34,59.44,34562.0,50.9797,51.0484,50.9625,51.0484,34562.0
2018-02-13 13:10:00,59.43,59.55,59.41,59.52,118179.0,51.0398,51.1428,51.0226,51.1171,118179.0
2018-02-13 13:20:00,59.53,59.63,59.52,59.58,275007.0,51.1257,51.2115,51.1171,51.1686,275007.0
2018-02-13 13:30:00,59.59,59.69,59.55,59.69,50978.0,51.1772,51.2631,51.1428,51.2631,50978.0
2018-02-13 13:40:00,59.7,59.7,59.59,59.62,39859.0,51.2717,51.2717,51.1772,51.203,39859.0
2018-02-13 13:50:00,59.61,59.64,59.56,59.6,33837.0,51.1944,51.2201,51.1514,51.1858,33837.0
2018-02-13 14:00:00,59.6,59.64,59.57,59.64,50129.0,51.1858,51.2201,51.16,51.2201,50129.0
2018-02-13 14:10:00,59.65,59.72,59.61,59.61,73779.0,51.2287,51.2888,51.1944,51.1944,73779.0
2018-02-13 14:20:00,59.61,59.66,59.55,59.55,62312.0,51.1944,51.2373,51.1428,51.1428,62312.0
2018-02-13 14:30:00,59.55,59.56,59.45,59.47,69773.0,51.1428,51.1514,51.057,51.0741,69773.0
2018-02-13 14:40:00,59.47,59.51,59.44,59.5,66903.0,51.0741,51.1085,51.0484,51.0999,66903.0
2018-02-13 14:50:00,59.51,59.59,59.49,59.59,78988.0,51.1085,51.1772,51.0913,51.1772,78988.0
2018-02-13 15:00:00,59.58,59.59,59.47,59.52,97071.0,51.1686,51.1772,51.0741,51.1171,97071.0
2018-02-13 15:10:00,59.52,59.55,59.46,59.51,103723.0,51.1171,51.1428,51.0655,51.1085,103723.0
2018-02-13 15:20:00,59.5,59.54,59.44,59.5,122688.0,51.0999,51.1343,51.0484,51.0999,122688.0
2018-02-13 15:30:00,59.5,59.62,59.44,59.6,148064.0,51.0999,51.203,51.0484,51.1858,148064.0
2018-02-13 15:40:00,59.6,59.6,59.44,59.51,250296.0,51.1858,51.1858,51.0484,51.1085,250296.0
2018-02-13 15:50:00,59.51,59.54,59.4,59.46,1087858.0,51.1085,51.1343,51.014,51.0655,1087858.0
2018-02-14 09:30:00,58.96,59.19,58.84,59.13,819179.0,50.6361,50.8337,50.5331,50.7821,819179.0
2018-02-14 09:40:00,59.14,59.27,59.05,59.26,324293.0,50.7907,50.9024,50.7134,50.8938,324293.0
2018-02-14 09:50:00,59.26,59.44,59.16,59.23,308459.0,50.8938,51.0484,50.8079,50.868,308459.0
2018-02-14 10:00:00,59.22,59.52,59.21,59.51,335312.0,50.8594,51.1171,50.8508,51.1085,335312.0
2018-02-14 10:10:00,59.51,59.64,59.5,59.6,523667.0,51.1085,51.2201,51.0999,51.1858,523667.0
2018-02-14 10:20:00,59.6,59.73,59.53,59.57,438874.0,51.1858,51.2974,51.1257,51.16,438874.0
2018-02-14 10:30:00,59.57,59.77,59.57,59.77,282500.0,51.16,51.3318,51.16,51.3318,282500.0
2018-02-14 10:40:00,59.77,59.79,59.7,59.71,151365.0,51.3318,51.349,51.2717,51.2803,151365.0
2018-02-14 10:50:00,59.69,59.77,59.68,59.7,126304.0,51.2631,51.3318,51.2545,51.2717,126304.0
2018-02-14 11:00:00,59.7,59.75,59.55,59.55,138631.0,51.2717,51.3146,51.1428,51.1428,138631.0
2018-02-14 11:10:00,59.55,59.72,59.54,59.71,161744.0,51.1428,51.2888,51.1343,51.2803,161744.0
2018-02-14 11:20:00,59.71,59.76,59.63,59.71,146046.0,51.2803,51.3232,51.2115,51.2803,146046.0
2018-02-14 11:30:00,59.71,59.73,59.54,59.66,195422.0,51.2803,51.2974,51.1343,51.2373,195422.0
2018-02-14 11:40:00,59.65,59.71,59.55,59.56,149967.0,51.2287,51.2803,51.1428,51.1514,149967.0
2018-02-14 11:50:00,59.55,59.61,59.5,59.58,93082.0,51.1428,51.1944,51.0999,51.1686,93082.0
2018-02-14 12:00:00,59.58,59.73,59.58,59.61,55265.0,51.1686,51.2974,51.1686,51.1944,55265.0
2018-02-14 12:10:00,59.63,59.68,59.6,59.63,38618.0,51.2115,51.2545,51.1858,51.2115,38618.0
2018-02-14 12:20:00,59.62,59.82,59.61,59.78,64233.0,51.203,51.3747,51.1944,51.3404,64233.0
2018-02-14 12:30:00,59.77,59.78,59.7,59.75,34132.0,51.3318,51.3404,51.2717,51.3146,34132.0
2018-02-14 12:40:00,59.75,59.81,59.74,59.77,53744.0,51.3146,51.3661,51.306,51.3318,53744.0
2018-02-14 12:50:00,59.76,59.93,59.75,59.89,205305.0,51.3232,51.4692,51.3146,51.4348,205305.0
2018-02-14 13:00:00,59.89,60.03,59.87,59.98,66164.0,51.4348,51.5551,51.4177,51.5121,66164.0
2018-02-14 13:10:00,59.99,60.11,59.99,60.03,48829.0,51.5207,51.6238,51.5207,51.5551,48829.0
2018-02-14 13:20:00,60.04,60.17,60.03,60.05,53798.0,51.5637,51.6753,51.5551,51.5723,53798.0
2018-02-14 13:30:00,60.06,60.13,60.05,60.09,83171.0,51.5808,51.641,51.5723,51.6066,83171.0
2018-02-14 13:40:00,60.11,60.18,60.07,60.16,62620.0,51.6238,51.6839,51.5894,51.6667,62620.0
2018-02-14 13:50:00,60.16,60.17,60.1,60.13,50175.0,51.6667,51.6753,51.6152,51.641,50175.0
2018-02-14 14:00:00,60.14,60.19,60.13,60.18,96588.0,51.6495,51.6925,51.641,51.6839,96588.0
2018-02-14 14:10:00,60.18,60.24,60.1,60.13,57300.0,51.6839,51.7354,51.6152,51.641,57300.0
2018-02-14 14:20:00,60.13,60.17,60.03,60.05,139037.0,51.641,51.6753,51.5551,51.5723,139037.0
2018-02-14 14:30:00,60.06,60.19,60.03,60.19,152069.0,51.5808,51.6925,51.5551,51.6925,152069.0
2018-02-14 14:40:00,60.2,60.22,60.13,60.22,60096.0,51.7011,51.7183,51.641,51.7183,60096.0
2018-02-14 14:50:00,60.22,60.27,60.21,60.23,72964.0,51.7183,51.7612,51.7097,51.7268,72964.0
2018-02-14 15:00:00,60.24,60.32,60.23,60.26,77947.0,51.7354,51.8041,51.7268,51.7526,77947.0
2018-02-14 15:10:00,60.25,60.37,60.24,60.35,123770.0,51.744,51.8471,51.7354,51.8299,123770.0
2018-02-14 15:20:00,60.34,60.35,60.24,60.27,147940.0,51.8213,51.8299,51.7354,51.7612,147940.0
2018-02-14 15:30:00,60.26,60.29,60.21,60.27,351908.0,51.7526,51.7784,51.7097,51.7612,351908.0
2018-02-14 15:40:00,60.27,60.3,60.16,60.26,590956.0,51.7612,51.787,51.6667,51.7526,590956.0
2018-02-14 15:50:00,60.26,60.31,60.21,60.25,758279.0,51.7526,51.7955,51.7097,51.744,758279.0
2018-02-15 09:30:00,60.68,60.71,60.45,60.69,554824.0,52.1133,52.1391,51.9158,52.1219,554824.0
2018-02-15 09:40:00,60.68,60.72,60.47,60.5,130929.0,52.1133,52.1477,51.933,51.9587,130929.0
2018-02-15 09:50:00,60.5,60.65,60.43,60.65,83896.0,51.9587,52.0875,51.8986,52.0875,83896.0
2018-02-15 10:00:00,60.67,60.67,60.41,60.44,104838.0,52.1047,52.1047,51.8814,51.9072,104838.0
2018-02-15 10:10:00,60.44,60.44,60.22,60.32,86206.0,51.9072,51.9072,51.7183,51.8041,86206.0
2018-02-15 10:20:00,60.31,60.36,60.22,60.3,67831.0,51.7955,51.8385,51.7183,51.787,67831.0
2018-02-15 10:30:00,60.27,60.38,60.26,60.34,87308.0,51.7612,51.8557,51.7526,51.8213,87308.0
2018-02-15 10:40:00,60.32,60.38,60.22,60.27,236365.0,51.8041,51.8557,51.7183,51.7612,236365.0
2018-02-15 10:50:00,60.26,60.33,60.11,60.13,348375.0,51.7526,51.8127,51.6238,51.641,348375.0
2018-02-15 11:00:00,60.12,60.13,59.96,60.08,947133.0,51.6324,51.641,51.495,51.598,947133.0
2018-02-15 11:10:00,60.08,60.23,60.07,60.13,144263.0,51.598,51.7268,51.5894,51.641,144263.0
2018-02-15 11:20:00,60.14,60.33,60.14,60.33,170885.0,51.6495,51.8127,51.6495,51.8127,170885.0
2018-02-15 11:30:00,60.33,60.34,60.2,60.23,188240.0,51.8127,51.8213,51.7011,51.7268,188240.0
2018-02-15 11:40:00,60.23,60.33,60.22,60.32,85177.0,51.7268,51.8127,51.7183,51.8041,85177.0
2018-02-15 11:50:00,60.32,60.38,60.3,60.35,60552.0,51.8041,51.8557,51.787,51.8299,60552.0
2018-02-15 12:00:00,60.36,60.42,60.31,60.39,56192.0,51.8385,51.89,51.7955,51.8643,56192.0
2018-02-15 12:10:00,60.4,60.44,60.37,60.41,44374.0,51.8728,51.9072,51.8471,51.8814,44374.0
2018-02-15 12:20:00,60.4,60.4,60.33,60.37,39977.0,51.8728,51.8728,51.8127,51.8471,39977.0
2018-02-15 12:30:00,60.37,60.43,60.32,60.4,32062.0,51.8471,51.8986,51.8041,51.8728,32062.0
2018-02-15 12:40:00,60.4,60.41,60.34,60.36,38403.0,51.8728,51.8814,51.8213,51.8385,38403.0
2018-02-15 12:50:00,60.37,60.39,60.31,60.35,48900.0,51.8471,51.8643,51.7955,51.8299,48900.0
2018-02-15 13:00:00,60.35,60.46,60.35,60.45,56408.0,51.8299,51.9244,51.8299,51.9158,56408.0
2018-02-15 13:10:00,60.46,60.52,60.46,60.49,42689.0,51.9244,51.9759,51.9244,51.9501,42689.0
2018-02-15 13:20:00,60.48,60.51,60.43,60.45,65936.0,51.9415,51.9673,51.8986,51.9158,65936.0
2018-02-15 13:30:00,60.44,60.44,60.34,60.36,46716.0,51.9072,51.9072,51.8213,51.8385,46716.0
2018-02-15 13:40:00,60.36,60.51,60.35,60.48,114480.0,51.8385,51.9673,51.8299,51.9415,114480.0
2018-02-15 13:50:00,60.47,60.49,60.43,60.49,41679.0,51.933,51.9501,51.8986,51.9501,41679.0
2018-02-15 14:00:00,60.49,60.6,60.49,60.58,66639.0,51.9501,52.0446,51.9501,52.0274,66639.0
2018-02-15 14:10:00,60.58,60.58,60.52,60.55,68989.0,52.0274,52.0274,51.9759,52.0017,68989.0
2018-02-15 14:20:00,60.56,60.63,60.54,60.62,36660.0,52.0103,52.0704,51.9931,52.0618,36660.0
2018-02-15 14:30:00,60.62,60.64,60.59,60.62,32944.0,52.0618,52.079,52.036,52.0618,32944.0
2018-02-15 14:40:00,60.61,60.67,60.59,60.66,30438.0,52.0532,52.1047,52.036,52.0961,30438.0
2018-02-15 14:50:00,60.67,60.67,60.56,60.61,45305.0,52.1047,52.1047,52.0103,52.0532,45305.0
2018-02-15 15:00:00,60.62,60.7,60.6,60.62,107029.0,52.0618,52.1305,52.0446,52.0618,107029.0
2018-02-15 15:10:00,60.63,60.66,60.58,60.66,125700.0,52.0704,52.0961,52.0274,52.0961,125700.0
2018-02-15 15:20:00,60.65,60.67,60.61,60.61,81941.0,52.0875,52.1047,52.0532,52.0532,81941.0
2018-02-15 15:30:00,60.61,60.63,60.51,60.58,87869.0,52.0532,52.0704,51.9673,52.0274,87869.0
2018-02-15 15:40:00,60.58,60.64,60.55,60.62,137486.0,52.0274,52.079,52.0017,52.0618,137486.0
2018-02-15 15:50:00,60.61,60.7,60.59,60.7,546586.0,52.0532,52.1305,52.036,52.1305,546586.0
2018-02-16 09:30:00,60.52,60.56,60.35,60.48,650460.0,51.9759,52.0103,51.8299,51.9415,650460.0
2018-02-16 09:40:00,60.47,60.47,60.21,60.4,202068.0,51.933,51.933,51.7097,51.8728,202068.0
2018-02-16 09:50:00,60.4,60.44,60.35,60.37,497655.0,51.8728,51.9072,51.8299,51.8471,497655.0
2018-02-16 10:00:00,60.37,60.37,60.23,60.33,253286.0,51.8471,51.8471,51.7268,51.8127,253286.0
2018-02-16 10:10:00,60.33,60.39,60.24,60.34,116938.0,51.8127,51.8643,51.7354,51.8213,116938.0
2018-02-16 10:20:00,60.35,60.46,60.35,60.44,88328.0,51.8299,51.9244,51.8299,51.9072,88328.0
2018-02-16 10:30:00,60.44,60.56,60.43,60.51,49570.0,51.9072,52.0103,51.8986,51.9673,49570.0
2018-02-16 10:40:00,60.51,60.55,60.47,60.5,231596.0,51.9673,52.0017,51.933,51.9587,231596.0
2018-02-16 10:50:00,60.51,60.58,60.46,60.49,627415.0,51.9673,52.0274,51.9244,51.9501,627415.0
2018-02-16 11:00:00,60.49,60.65,60.48,60.64,200285.0,51.9501,52.0875,51.9415,52.079,200285.0
2018-02-16 11:10:00,60.64,60.75,60.63,60.67,62242.0,52.079,52.1734,52.0704,52.1047,62242.0
2018-02-16 11:20:00,60.67,60.74,60.63,60.71,56228.0,52.1047,52.1648,52.0704,52.1391,56228.0
2018-02-16 11:30:00,60.72,60.8,60.71,60.8,61560.0,52.1477,52.2164,52.1391,52.2164,61560.0
2018-02-16 11:40:00,60.8,60.94,60.8,60.94,51252.0,52.2164,52.3366,52.2164,52.3366,51252.0
2018-02-16 11:50:00,60.93,60.95,60.85,60.92,34168.0,52.328,52.3452,52.2593,52.3194,34168.0
2018-02-16 12:00:00,60.93,61.01,60.91,60.92,64471.0,52.328,52.3967,52.3108,52.3194,64471.0
2018-02-16 12:10:00,60.92,60.95,60.87,60.9,34312.0,52.3194,52.3452,52.2765,52.3023,34312.0
2018-02-16 12:20:00,60.9,60.9,60.83,60.87,54248.0,52.3023,52.3023,52.2421,52.2765,54248.0
2018-02-16 12:30:00,60.87,61.07,60.87,61.01,84670.0,52.2765,52.4483,52.2765,52.3967,84670.0
2018-02-16 12:40:00,61.01,61.04,60.95,60.95,31195.0,52.3967,52.4225,52.3452,52.3452,31195.0
2018-02-16 12:50:00,60.94,60.94,60.74,60.82,114968.0,52.3366,52.3366,52.1648,52.2335,114968.0
2018-02-16 13:00:00,60.83,60.87,60.72,60.76,58222.0,52.2421,52.2765,52.1477,52.182,58222.0
2018-02-16 13:10:00,60.76,60.8,60.66,60.66,153754.0,52.182,52.2164,52.0961,52.0961,153754.0
2018-02-16 13:20:00,60.67,60.76,60.61,60.63,73934.0,52.1047,52.182,52.0532,52.0704,73934.0
2018-02-16 13:30:00,60.64,60.77,60.53,60.7,163716.0,52.079,52.1906,51.9845,52.1305,163716.0
2018-02-16 13:40:00,60.7,60.79,60.69,60.69,74634.0,52.1305,52.2078,52.1219,52.1219,74634.0
2018-02-16 13:50:00,60.69,60.71,60.58,60.62,69892.0,52.1219,52.1391,52.0274,52.0618,69892.0
2018-02-16 14:00:00,60.62,60.7,60.57,60.57,48377.0,52.0618,52.1305,52.0188,52.0188,48377.0
2018-02-16 14:10:00,60.56,60.61,60.39,60.49,148036.0,52.0103,52.0532,51.8643,51.9501,148036.0
2018-02-16 14:20:00,60.48,60.51,60.37,60.49,183993.0,51.9415,51.9673,51.8471,51.9501,183993.0
2018-02-16 14:30:00,60.49,60.59,60.44,60.56,132538.0,51.9501,52.036,51.9072,52.0103,132538.0
2018-02-16 14:40:00,60.55,60.59,60.47,60.57,140652.0,52.0017,52.036,51.933,52.0188,140652.0
2018-02-16 14:50:00,60.57,60.7,60.51,60.7,156053.0,52.0188,52.1305,51.9673,52.1305,156053.0
2018-02-16 15:00:00,60.69,60.74,60.64,60.73,158959.0,52.1219,52.1648,52.079,52.1563,158959.0
2018-02-16 15:10:00,60.74,60.78,60.67,60.71,94369.0,52.1648,52.1992,52.1047,52.1391,94369.0
2018-02-16 15:20:00,60.71,60.74,60.66,60.67,137901.0,52.1391,52.1648,52.0961,52.1047,137901.0
2018-02-16 15:30:00,60.67,60.7,60.56,60.63,162788.0,52.1047,52.1305,52.0103,52.0704,162788.0
2018-02-16 15:40:00,60.62,60.75,60.55,60.72,349592.0,52.0618,52.1734,52.0017,52.1477,349592.0
2018-02-16 15:50:00,60.72,60.73,60.47,60.48,1364228.0,52.1477,52.1563,51.933,51.9415,1364228.0
2018-02-20 09:30:00,60.22,60.45,60.05,60.4,375013.0,51.7183,51.9158,51.5723,51.8728,375013.0
2018-02-20 09:40:00,60.4,60.49,60.31,60.48,121571.0,51.8728,51.9501,51.7955,51.9415,121571.0
2018-02-20 09:50:00,60.48,60.48,60.34,60.36,200130.0,51.9415,51.9415,51.8213,51.8385,200130.0
2018-02-20 10:00:00,60.37,60.42,60.31,60.36,93327.0,51.8471,51.89,51.7955,51.8385,93327.0
2018-02-20 10:10:00,60.35,60.41,60.23,60.38,105176.0,51.8299,51.8814,51.7268,51.8557,105176.0
2018-02-20 10:20:00,60.39,60.48,60.36,60.38,63448.0,51.8643,51.9415,51.8385,51.8557,63448.0
2018-02-20 10:30:00,60.36,60.37,60.17,60.21,69872.0,51.8385,51.8471,51.6753,51.7097,69872.0
2018-02-20 10:40:00,60.2,60.3,60.18,60.26,60591.0,51.7011,51.787,51.6839,51.7526,60591.0
2018-02-20 10:50:00,60.26,60.3,60.19,60.26,92263.0,51.7526,51.787,51.6925,51.7526,92263.0
2018-02-20 11:00:00,60.26,60.43,60.23,60.41,77268.0,51.7526,51.8986,51.7268,51.8814,77268.0
2018-02-20 11:10:00,60.41,60.42,60.35,60.41,75850.0,51.8814,51.89,51.8299,51.8814,75850.0
2018-02-20 11:20:00,60.42,60.56,60.42,60.52,111584.0,51.89,52.0103,51.89,51.9759,111584.0
2018-02-20 11:30:00,60.53,60.56,60.46,60.51,48557.0,51.9845,52.0103,51.9244,51.9673,48557.0
2018-02-20 11:40:00,60.5,60.57,60.48,60.55,27723.0,51.9587,52.0188,51.9415,52.0017,27723.0
2018-02-20 11:50:00,60.55,60.66,60.54,60.66,34757.0,52.0017,52.0961,51.9931,52.0961,34757.0
2018-02-20 12:00:00,60.66,60.67,60.59,60.63,37581.0,52.0961,52.1047,52.036,52.0704,37581.0
2018-02-20 12:10:00,60.63,60.66,60.59,60.59,31870.0,52.0704,52.0961,52.036,52.036,31870.0
2018-02-20 12:20:00,60.59,60.62,60.56,60.58,84507.0,52.036,52.0618,52.0103,52.0274,84507.0
2018-02-20 12:30:00,60.58,60.63,60.54,60.57,51161.0,52.0274,52.0704,51.9931,52.0188,51161.0
2018-02-20 12:40:00,60.57,60.57,60.47,60.51,36175.0,52.0188,52.0188,51.933,51.9673,36175.0
2018-02-20 12:50:00,60.5,60.53,60.44,60.49,18738.0,51.9587,51.9845,51.9072,51.9501,18738.0
2018-02-20 13:00:00,60.47,60.48,60.3,60.3,55067.0,51.933,51.9415,51.787,51.787,55067.0
2018-02-20 13:10:00,60.29,60.35,60.26,60.35,37740.0,51.7784,51.8299,51.7526,51.8299,37740.0
2018-02-20 13:20:00,60.35,60.36,60.25,60.29,81897.0,51.8299,51.8385,51.744,51.7784,81897.0
2018-02-20 13:30:00,60.29,60.37,60.26,60.31,22036.0,51.7784,51.8471,51.7526,51.7955,22036.0
2018-02-20 13:40:00,60.31,60.37,60.26,60.37,34024.0,51.7955,51.8471,51.7526,51.8471,34024.0
2018-02-20 13:50:00,60.37,60.41,60.33,60.4,38727.0,51.8471,51.8814,51.8127,51.8728,38727.0
2018-02-20 14:00:00,60.41,60.44,60.3,60.31,35673.0,51.8814,51.9072,51.787,51.7955,35673.0
2018-02-20 14:10:00,60.3,60.32,60.18,60.22,49827.0,51.787,51.8041,51.6839,51.7183,49827.0
2018-02-20 14:20:00,60.22,60.32,60.19,60.26,37583.0,51.7183,51.8041,51.6925,51.7526,37583.0
2018-02-20 14:30:00,60.25,60.36,60.23,60.36,70441.0,51.744,51.8385,51.7268,51.8385,70441.0
2018-02-20 14:40:00,60.36,60.37,60.29,60.31,31175.0,51.8385,51.8471,51.7784,51.7955,31175.0
2018-02-20 14:50:00,60.3,60.31,60.18,60.19,57935.0,51.787,51.7955,51.6839,51.6925,57935.0
2018-02-20 15:00:00,60.19,60.29,60.12,60.12,109584.0,51.6925,51.7784,51.6324,51.6324,109584.0
2018-02-20 15:10:00,60.12,60.19,60.08,60.13,130676.0,51.6324,51.6925,51.598,51.641,130676.0
2018-02-20 15:20:00,60.13,60.15,59.99,60.12,158734.0,51.641,51.6581,51.5207,51.6324,158734.0
2018-02-20 15:30:00,60.13,60.26,60.13,60.19,152189.0,51.641,51.7526,51.641,51.6925,152189.0
2018-02-20 15:40:00,60.19,60.32,60.13,60.29,316294.0,51.6925,51.8041,51.641,51.7784,316294.0
2018-02-20 15:50:00,60.29,60.33,60.2,60.2,511463.0,51.7784,51.8127,51.7011,51.7011,511463.0
2018-02-21 09:30:00,60.26,60.55,60.26,60.5,114180.0,51.7526,52.0017,51.7526,51.9587,114180.0
2018-02-21 09:40:00,60.51,60.61,60.46,60.56,83299.0,51.9673,52.0532,51.9244,52.0103,83299.0
2018-02-21 09:50:00,60.57,60.6,60.5,60.54,41755.0,52.0188,52.0446,51.9587,51.9931,41755.0
2018-02-21 10:00:00,60.55,60.62,60.47,60.53,86046.0,52.0017,52.0618,51.933,51.9845,86046.0
2018-02-21 10:10:00,60.52,60.6,60.45,60.57,42544.0,51.9759,52.0446,51.9158,52.0188,42544.0
2018-02-21 10:20:00,60.57,60.58,60.45,60.47,36203.0,52.0188,52.0274,51.9158,51.933,36203.0
2018-02-21 10:30:00,60.47,60.64,60.45,60.63,45050.0,51.933,52.079,51.9158,52.0704,45050.0
2018-02-21 10:40:00,60.63,60.7,60.6,60.65,51631.0,52.0704,52.1305,52.0446,52.0875,51631.0
2018-02-21 10:50:00,60.65,60.72,60.63,60.66,63472.0,52.0875,52.1477,52.0704,52.0961,63472.0
2018-02-21 11:00:00,60.67,60.7,60.64,60.68,25522.0,52.1047,52.1305,52.079,52.1133,25522.0
2018-02-21 11:10:00,60.68,60.68,60.57,60.63,36212.0,52.1133,52.1133,52.0188,52.0704,36212.0
2018-02-21 11:20:00,60.63,60.75,60.62,60.75,39490.0,52.0704,52.1734,52.0618,52.1734,39490.0
2018-02-21 11:30:00,60.74,60.79,60.7,60.75,48764.0,52.1648,52.2078,52.1305,52.1734,48764.0
2018-02-21 11:40:00,60.75,60.79,60.72,60.77,52053.0,52.1734,52.2078,52.1477,52.1906,52053.0
2018-02-21 11:50:00,60.77,60.8,60.69,60.7,40070.0,52.1906,52.2164,52.1219,52.1305,40070.0
2018-02-21 12:00:00,60.71,60.73,60.64,60.66,60142.0,52.1391,52.1563,52.079,52.0961,60142.0
2018-02-21 12:10:00,60.66,60.75,60.66,60.75,12148.0,52.0961,52.1734,52.0961,52.1734,12148.0
2018-02-21 12:20:00,60.73,60.73,60.62,60.64,21674.0,52.1563,52.1563,52.0618,52.079,21674.0
2018-02-21 12:30:00,60.65,60.7,60.63,60.69,16600.0,52.0875,52.1305,52.0704,52.1219,16600.0
2018-02-21 12:40:00,60.69,60.71,60.64,60.7,34283.0,52.1219,52.1391,52.079,52.1305,34283.0
2018-02-21 12:50:00,60.7,60.78,60.7,60.74,31911.0,52.1305,52.1992,52.1305,52.1648,31911.0
2018-02-21 13:00:00,60.75,60.76,60.71,60.75,21932.0,52.1734,52.182,52.1391,52.1734,21932.0
2018-02-21 13:10:00,60.76,60.8,60.74,60.76,29332.0,52.182,52.2164,52.1648,52.182,29332.0
2018-02-21 13:20:00,60.77,60.78,60.73,60.75,21677.0,52.1906,52.1992,52.1563,52.1734,21677.0
2018-02-21 13:30:00,60.75,60.78,60.71,60.72,30544.0,52.1734,52.1992,52.1391,52.1477,30544.0
2018-02-21 13:40:00,60.71,60.8,60.69,60.79,52797.0,52.1391,52.2164,52.1219,52.2078,52797.0
2018-02-21 13:50:00,60.79,60.81,60.78,60.78,15433.0,52.2078,52.225,52.1992,52.1992,15433.0
2018-02-21 14:00:00,60.77,61.07,60.72,60.95,161531.0,52.1906,52.4483,52.1477,52.3452,161531.0
2018-02-21 14:10:00,60.96,61.06,60.88,60.97,50260.0,52.3538,52.4397,52.2851,52.3624,50260.0
2018-02-21 14:20:00,60.97,61.06,60.92,60.93,98867.0,52.3624,52.4397,52.3194,52.328,98867.0
2018-02-21 14:30:00,60.93,60.97,60.89,60.94,71530.0,52.328,52.3624,52.2937,52.3366,71530.0
2018-02-21 14:40:00,60.93,60.96,60.74,60.75,108270.0,52.328,52.3538,52.1648,52.1734,108270.0
2018-02-21 14:50:00,60.73,60.79,60.63,60.67,81852.0,52.1563,52.2078,52.0704,52.1047,81852.0
2018-02-21 15:00:00,60.68,60.69,60.41,60.45,178331.0,52.1133,52.1219,51.8814,51.9158,178331.0
2018-02-21 15:10:00,60.43,60.46,60.32,60.4,128507.0,51.8986,51.9244,51.8041,51.8728,128507.0
2018-02-21 15:20:00,60.41,60.49,60.3,60.47,189329.0,51.8814,51.9501,51.787,51.933,189329.0
2018-02-21 15:30:00,60.48,60.57,60.34,60.34,179405.0,51.9415,52.0188,51.8213,51.8213,179405.0
2018-02-21 15:40:00,60.34,60.38,60.2,60.27,306991.0,51.8213,51.8557,51.7011,51.7612,306991.0
2018-02-21 15:50:00,60.26,60.32,59.99,60.0,900953.0,51.7526,51.8041,51.5207,51.5293,900953.0
2018-02-22 09:30:00,60.26,60.53,60.26,60.46,216121.0,51.7526,51.9845,51.7526,51.9244,216121.0
2018-02-22 09:40:00,60.46,60.55,60.31,60.31,108904.0,51.9244,52.0017,51.7955,51.7955,108904.0
2018-02-22 09:50:00,60.3,60.35,60.18,60.35,180073.0,51.787,51.8299,51.6839,51.8299,180073.0
2018-02-22 10:00:00,60.35,60.49,60.3,60.48,121959.0,51.8299,51.9501,51.787,51.9415,121959.0
2018-02-22 10:10:00,60.47,60.56,60.44,60.46,80434.0,51.933,52.0103,51.9072,51.9244,80434.0
2018-02-22 10:20:00,60.45,60.62,60.44,60.58,57626.0,51.9158,52.0618,51.9072,52.0274,57626.0
2018-02-22 10:30:00,60.59,60.63,60.49,60.62,49011.0,52.036,52.0704,51.9501,52.0618,49011.0
2018-02-22 10:40:00,60.63,60.64,60.53,60.63,71409.0,52.0704,52.079,51.9845,52.0704,71409.0
2018-02-22 10:50:00,60.63,60.68,60.51,60.55,131015.0,52.0704,52.1133,51.9673,52.0017,131015.0
2018-02-22 11:00:00,60.54,60.7,60.54,60.69,76855.0,51.9931,52.1305,51.9931,52.1219,76855.0
2018-02-22 11:10:00,60.69,60.76,60.69,60.73,93492.0,52.1219,52.182,52.1219,52.1563,93492.0
2018-02-22 11:20:00,60.72,60.85,60.71,60.83,68021.0,52.1477,52.2593,52.1391,52.2421,68021.0
2018-02-22 11:30:00,60.82,60.85,60.76,60.85,42609.0,52.2335,52.2593,52.182,52.2593,42609.0
2018-02-22 11:40:00,60.86,60.91,60.85,60.9,45021.0,52.2679,52.3108,52.2593,52.3023,45021.0
2018-02-22 11:50:00,60.9,60.95,60.88,60.89,34970.0,52.3023,52.3452,52.2851,52.2937,34970.0
2018-02-22 12:00:00,60.9,60.96,60.86,60.88,50223.0,52.3023,52.3538,52.2679,52.2851,50223.0
2018-02-22 12:10:00,60.88,60.93,60.86,60.91,44339.0,52.2851,52.328,52.2679,52.3108,44339.0
2018-02-22 12:20:00,60.91,60.94,60.81,60.81,32914.0,52.3108,52.3366,52.225,52.225,32914.0
2018-02-22 12:30:00,60.82,60.84,60.75,60.8,41930.0,52.2335,52.2507,52.1734,52.2164,41930.0
2018-02-22 12:40:00,60.8,60.84,60.69,60.7,124674.0,52.2164,52.2507,52.1219,52.1305,124674.0
2018-02-22 12:50:00,60.69,60.75,60.63,60.66,127568.0,52.1219,52.1734,52.0704,52.0961,127568.0
2018-02-22 13:00:00,60.64,60.71,60.62,60.66,46275.0,52.079,52.1391,52.0618,52.0961,46275.0
2018-02-22 13:10:00,60.65,60.65,60.52,60.56,241523.0,52.0875,52.0875,51.9759,52.0103,241523.0
2018-02-22 13:20:00,60.55,60.66,60.55,60.64,72164.0,52.0017,52.0961,52.0017,52.079,72164.0
2018-02-22 13:30:00,60.63,60.7,60.6,60.63,520085.0,52.0704,52.1305,52.0446,52.0704,520085.0
2018-02-22 13:40:00,60.63,60.63,60.5,60.51,104272.0,52.0704,52.0704,51.9587,51.9673,104272.0
2018-02-22 13:50:00,60.5,60.66,60.49,60.6,66296.0,51.9587,52.0961,51.9501,52.0446,66296.0
2018-02-22 14:00:00,60.6,60.68,60.57,60.57,45815.0,52.0446,52.1133,52.0188,52.0188,45815.0
2018-02-22 14:10:00,60.58,60.63,60.55,60.62,45047.0,52.0274,52.0704,52.0017,52.0618,45047.0
2018-02-22 14:20:00,60.62,60.72,60.55,60.7,45600.0,52.0618,52.1477,52.0017,52.1305,45600.0
2018-02-22 14:30:00,60.71,60.74,60.66,60.67,52448.0,52.1391,52.1648,52.0961,52.1047,52448.0
2018-02-22 14:40:00,60.67,60.67,60.56,60.58,38822.0,52.1047,52.1047,52.0103,52.0274,38822.0
2018-02-22 14:50:00,60.58,60.59,60.4,60.43,173410.0,52.0274,52.036,51.8728,51.8986,173410.0
2018-02-22 15:00:00,60.42,60.49,60.36,60.41,113512.0,51.89,51.9501,51.8385,51.8814,113512.0
2018-02-22 15:10:00,60.41,60.55,60.4,60.53,84114.0,51.8814,52.0017,51.8728,51.9845,84114.0
2018-02-22 15:20:00,60.54,60.59,60.46,60.47,67759.0,51.9931,52.036,51.9244,51.933,67759.0
2018-02-22 15:30:00,60.48,60.55,60.42,60.47,105455.0,51.9415,52.0017,51.89,51.933,105455.0
2018-02-22 15:40:00,60.48,60.56,60.29,60.29,242516.0,51.9415,52.0103,51.7784,51.7784,242516.0
2018-02-22 15:50:00,60.29,60.49,60.29,60.41,386828.0,51.7784,51.9501,51.7784,51.8814,386828.0
2018-02-23 09:30:00,60.75,60.86,60.57,60.66,170294.0,52.1734,52.2679,52.0188,52.0961,170294.0
2018-02-23 09:40:00,60.68,60.82,60.66,60.67,77315.0,52.1133,52.2335,52.0961,52.1047,77315.0
2018-02-23 09:50:00,60.68,60.78,60.65,60.72,55272.0,52.1133,52.1992,52.0875,52.1477,55272.0
2018-02-23 10:00:00,60.71,60.73,60.62,60.62,50666.0,52.1391,52.1563,52.0618,52.0618,50666.0
2018-02-23 10:10:00,60.62,60.65,60.44,60.53,70010.0,52.0618,52.0875,51.9072,51.9845,70010.0
2018-02-23 10:20:00,60.53,60.58,60.48,60.54,58363.0,51.9845,52.0274,51.9415,51.9931,58363.0
2018-02-23 10:30:00,60.54,60.64,60.52,60.62,41868.0,51.9931,52.079,51.9759,52.0618,41868.0
2018-02-23 10:40:00,60.64,60.81,60.64,60.72,45374.0,52.079,52.225,52.079,52.1477,45374.0
2018-02-23 10:50:00,60.73,60.75,60.7,60.73,32959.0,52.1563,52.1734,52.1305,52.1563,32959.0
2018-02-23 11:00:00,60.73,60.81,60.72,60.73,56345.0,52.1563,52.225,52.1477,52.1563,56345.0
2018-02-23 11:10:00,60.72,60.77,60.65,60.66,52122.0,52.1477,52.1906,52.0875,52.0961,52122.0
2018-02-23 11:20:00,60.66,60.75,60.66,60.72,87083.0,52.0961,52.1734,52.0961,52.1477,87083.0
2018-02-23 11:30:00,60.72,60.79,60.71,60.78,48638.0,52.1477,52.2078,52.1391,52.1992,48638.0
2018-02-23 11:40:00,60.78,60.8,60.74,60.77,32907.0,52.1992,52.2164,52.1648,52.1906,32907.0
2018-02-23 11:50:00,60.77,60.86,60.76,60.84,65957.0,52.1906,52.2679,52.182,52.2507,65957.0
2018-02-23 12:00:00,60.84,60.89,60.81,60.81,30404.0,52.2507,52.2937,52.225,52.225,30404.0
2018-02-23 12:10:00,60.82,60.86,60.81,60.86,35275.0,52.2335,52.2679,52.225,52.2679,35275.0
2018-02-23 12:20:00,60.87,60.87,60.76,60.77,41115.0,52.2765,52.2765,52.182,52.1906,41115.0
2018-02-23 12:30:00,60.78,60.84,60.77,60.82,71654.0,52.1992,52.2507,52.1906,52.2335,71654.0
2018-02-23 12:40:00,60.82,60.83,60.75,60.82,28457.0,52.2335,52.2421,52.1734,52.2335,28457.0
2018-02-23 12:50:00,60.82,60.86,60.79,60.85,23063.0,52.2335,52.2679,52.2078,52.2593,23063.0
2018-02-23 13:00:00,60.84,60.85,60.78,60.78,36400.0,52.2507,52.2593,52.1992,52.1992,36400.0
2018-02-23 13:10:00,60.79,60.83,60.77,60.83,35258.0,52.2078,52.2421,52.1906,52.2421,35258.0
2018-02-23 13:20:00,60.83,60.86,60.82,60.84,28773.0,52.2421,52.2679,52.2335,52.2507,28773.0
2018-02-23 13:30:00,60.84,60.93,60.84,60.92,21887.0,52.2507,52.328,52.2507,52.3194,21887.0
2018-02-23 13:40:00,60.92,60.93,60.88,60.88,17542.0,52.3194,52.328,52.2851,52.2851,17542.0
2018-02-23 13:50:00,60.89,60.9,60.83,60.89,30269.0,52.2937,52.3023,52.2421,52.2937,30269.0
2018-02-23 14:00:00,60.89,60.9,60.84,60.86,48097.0,52.2937,52.3023,52.2507,52.2679,48097.0
2018-02-23 14:10:00,60.87,60.92,60.85,60.89,66931.0,52.2765,52.3194,52.2593,52.2937,66931.0
2018-02-23 14:20:00,60.89,60.97,60.88,60.97,103285.0,52.2937,52.3624,52.2851,52.3624,103285.0
2018-02-23 14:30:00,60.97,60.99,60.92,60.94,98073.0,52.3624,52.3795,52.3194,52.3366,98073.0
2018-02-23 14:40:00,60.95,61.09,60.94,61.08,31620.0,52.3452,52.4654,52.3366,52.4568,31620.0
2018-02-23 14:50:00,61.08,61.12,61.04,61.05,54116.0,52.4568,52.4912,52.4225,52.4311,54116.0
2018-02-23 15:00:00,61.05,61.17,61.05,61.14,92808.0,52.4311,52.5341,52.4311,52.5084,92808.0
2018-02-23 15:10:00,61.14,61.17,61.08,61.1,332698.0,52.5084,52.5341,52.4568,52.474,332698.0
2018-02-23 15:20:00,61.11,61.18,61.1,61.16,288670.0,52.4826,52.5427,52.474,52.5255,288670.0
2018-02-23 15:30:00,61.16,61.21,61.11,61.16,102658.0,52.5255,52.5685,52.4826,52.5255,102658.0
2018-02-23 15:40:00,61.17,61.25,61.15,61.23,188690.0,52.5341,52.6028,52.517,52.5857,188690.0
2018-02-23 15:50:00,61.22,61.31,61.19,61.3,452290.0,52.5771,52.6544,52.5513,52.6458,452290.0
2018-02-26 09:30:00,61.55,61.55,61.27,61.43,297700.0,52.8605,52.8605,52.62,52.7574,297700.0
2018-02-26 09:40:00,61.43,61.43,61.23,61.24,141853.0,52.7574,52.7574,52.5857,52.5943,141853.0
2018-02-26 09:50:00,61.24,61.25,61.05,61.08,96120.0,52.5943,52.6028,52.4311,52.4568,96120.0
2018-02-26 10:00:00,61.05,61.16,61.05,61.13,50654.0,52.4311,52.5255,52.4311,52.4998,50654.0
2018-02-26 10:10:00,61.13,61.13,61.01,61.09,57342.0,52.4998,52.4998,52.3967,52.4654,57342.0
2018-02-26 10:20:00,61.09,61.11,61.0,61.03,45885.0,52.4654,52.4826,52.3881,52.4139,45885.0
2018-02-26 10:30:00,61.04,61.06,60.94,61.02,51479.0,52.4225,52.4397,52.3366,52.4053,51479.0
2018-02-26 10:40:00,61.01,61.09,61.01,61.06,112165.0,52.3967,52.4654,52.3967,52.4397,112165.0
2018-02-26 10:50:00,61.06,61.1,60.97,61.0,50185.0,52.4397,52.474,52.3624,52.3881,50185.0
2018-02-26 11:00:00,61.0,61.11,60.95,61.1,88598.0,52.3881,52.4826,52.3452,52.474,88598.0
2018-02-26 11:10:00,61.11,61.16,61.07,61.13,57037.0,52.4826,52.5255,52.4483,52.4998,57037.0
2018-02-26 11:20:00,61.12,61.23,61.11,61.21,62733.0,52.4912,52.5857,52.4826,52.5685,62733.0
2018-02-26 11:30:00,61.21,61.27,61.19,61.21,39419.0,52.5685,52.62,52.5513,52.5685,39419.0
2018-02-26 11:40:00,61.21,61.24,61.2,61.23,16858.0,52.5685,52.5943,52.5599,52.5857,16858.0
2018-02-26 11:50:00,61.22,61.25,61.2,61.23,20719.0,52.5771,52.6028,52.5599,52.5857,20719.0
2018-02-26 12:00:00,61.23,61.29,61.22,61.28,74452.0,52.5857,52.6372,52.5771,52.6286,74452.0
2018-02-26 12:10:00,61.29,61.35,61.28,61.34,32564.0,52.6372,52.6887,52.6286,52.6801,32564.0
2018-02-26 12:20:00,61.34,61.38,61.31,61.38,23433.0,52.6801,52.7145,52.6544,52.7145,23433.0
2018-02-26 12:30:00,61.37,61.38,61.3,61.36,50592.0,52.7059,52.7145,52.6458,52.6973,50592.0
2018-02-26 12:40:00,61.34,61.42,61.32,61.41,28599.0,52.6801,52.7488,52.663,52.7403,28599.0
2018-02-26 12:50:00,61.42,61.44,61.4,61.41,33510.0,52.7488,52.766,52.7317,52.7403,33510.0
2018-02-26 13:00:00,61.41,61.46,61.41,61.46,89154.0,52.7403,52.7832,52.7403,52.7832,89154.0
2018-02-26 13:10:00,61.45,61.48,61.42,61.43,28204.0,52.7746,52.8004,52.7488,52.7574,28204.0
2018-02-26 13:20:00,61.43,61.47,61.41,61.46,27899.0,52.7574,52.7918,52.7403,52.7832,27899.0
2018-02-26 13:30:00,61.45,61.46,61.39,61.43,25281.0,52.7746,52.7832,52.7231,52.7574,25281.0
2018-02-26 13:40:00,61.44,61.45,61.38,61.38,17947.0,52.766,52.7746,52.7145,52.7145,17947.0
2018-02-26 13:50:00,61.38,61.46,61.38,61.44,75369.0,52.7145,52.7832,52.7145,52.766,75369.0
2018-02-26 14:00:00,61.43,61.45,61.41,61.45,36268.0,52.7574,52.7746,52.7403,52.7746,36268.0
2018-02-26 14:10:00,61.45,61.47,61.41,61.43,108080.0,52.7746,52.7918,52.7403,52.7574,108080.0
2018-02-26 14:20:00,61.42,61.44,61.36,61.37,127568.0,52.7488,52.766,52.6973,52.7059,127568.0
2018-02-26 14:30:00,61.37,61.39,61.34,61.36,67591.0,52.7059,52.7231,52.6801,52.6973,67591.0
2018-02-26 14:40:00,61.35,61.38,61.31,61.32,54054.0,52.6887,52.7145,52.6544,52.663,54054.0
2018-02-26 14:50:00,61.31,61.39,61.29,61.36,55433.0,52.6544,52.7231,52.6372,52.6973,55433.0
2018-02-26 15:00:00,61.36,61.48,61.35,61.48,50218.0,52.6973,52.8004,52.6887,52.8004,50218.0
2018-02-26 15:10:00,61.48,61.53,61.46,61.51,64377.0,52.8004,52.8433,52.7832,52.8261,64377.0
2018-02-26 15:20:00,61.52,61.55,61.51,61.55,78159.0,52.8347,52.8605,52.8261,52.8605,78159.0
2018-02-26 15:30:00,61.54,61.6,61.52,61.58,87820.0,52.8519,52.9034,52.8347,52.8863,87820.0
2018-02-26 15:40:00,61.57,61.59,61.47,61.48,146334.0,52.8777,52.8948,52.7918,52.8004,146334.0
2018-02-26 15:50:00,61.48,61.56,61.46,61.56,487242.0,52.8004,52.8691,52.7832,52.8691,487242.0
2018-02-27 09:30:00,61.5,61.53,61.34,61.53,168149.0,52.8175,52.8433,52.6801,52.8433,168149.0
2018-02-27 09:40:00,61.52,61.59,61.39,61.57,195457.0,52.8347,52.8948,52.7231,52.8777,195457.0
2018-02-27 09:50:00,61.57,61.58,61.41,61.47,126864.0,52.8777,52.8863,52.7403,52.7918,126864.0
2018-02-27 10:00:00,61.47,61.51,61.35,61.42,132646.0,52.7918,52.8261,52.6887,52.7488,132646.0
2018-02-27 10:10:00,61.42,61.57,61.4,61.46,85190.0,52.7488,52.8777,52.7317,52.7832,85190.0
2018-02-27 10:20:00,61.46,61.56,61.41,61.44,72684.0,52.7832,52.8691,52.7403,52.766,72684.0
2018-02-27 10:30:00,61.44,61.47,61.24,61.28,347691.0,52.766,52.7918,52.5943,52.6286,347691.0
2018-02-27 10:40:00,61.28,61.29,61.08,61.09,433283.0,52.6286,52.6372,52.4568,52.4654,433283.0
2018-02-27 10:50:00,61.1,61.14,60.98,61.07,204661.0,52.474,52.5084,52.371,52.4483,204661.0
2018-02-27 11:00:00,61.07,61.19,61.01,61.18,109845.0,52.4483,52.5513,52.3967,52.5427,109845.0
2018-02-27 11:10:00,61.19,61.26,61.12,61.13,168109.0,52.5513,52.6114,52.4912,52.4998,168109.0
2018-02-27 11:20:00,61.12,61.16,61.09,61.14,116869.0,52.4912,52.5255,52.4654,52.5084,116869.0
2018-02-27 11:30:00,61.15,61.26,61.09,61.09,121156.0,52.517,52.6114,52.4654,52.4654,121156.0
2018-02-27 11:40:00,61.1,61.12,61.0,61.11,113261.0,52.474,52.4912,52.3881,52.4826,113261.0
2018-02-27 11:50:00,61.11,61.12,60.95,60.97,665638.0,52.4826,52.4912,52.3452,52.3624,665638.0
2018-02-27 12:00:00,60.97,61.08,60.97,61.08,76082.0,52.3624,52.4568,52.3624,52.4568,76082.0
2018-02-27 12:10:00,61.07,61.1,60.94,60.95,118052.0,52.4483,52.474,52.3366,52.3452,118052.0
2018-02-27 12:20:00,60.95,61.04,60.87,61.02,133148.0,52.3452,52.4225,52.2765,52.4053,133148.0
2018-02-27 12:30:00,61.02,61.13,61.01,61.11,78767.0,52.4053,52.4998,52.3967,52.4826,78767.0
2018-02-27 12:40:00,61.12,61.15,61.08,61.15,87043.0,52.4912,52.517,52.4568,52.517,87043.0
2018-02-27 12:50:00,61.15,61.27,61.15,61.26,77493.0,52.517,52.62,52.517,52.6114,77493.0
2018-02-27 13:00:00,61.25,61.28,61.2,61.27,38337.0,52.6028,52.6286,52.5599,52.62,38337.0
2018-02-27 13:10:00,61.27,61.28,61.19,61.24,49738.0,52.62,52.6286,52.5513,52.5943,49738.0
2018-02-27 13:20:00,61.24,61.29,61.21,61.25,46733.0,52.5943,52.6372,52.5685,52.6028,46733.0
2018-02-27 13:30:00,61.24,61.24,61.16,61.19,30638.0,52.5943,52.5943,52.5255,52.5513,30638.0
2018-02-27 13:40:00,61.18,61.29,61.16,61.19,57146.0,52.5427,52.6372,52.5255,52.5513,57146.0
2018-02-27 13:50:00,61.18,61.21,61.13,61.14,59021.0,52.5427,52.5685,52.4998,52.5084,59021.0
2018-02-27 14:00:00,61.14,61.19,61.03,61.11,55295.0,52.5084,52.5513,52.4139,52.4826,55295.0
2018-02-27 14:10:00,61.11,61.15,61.06,61.1,49708.0,52.4826,52.517,52.4397,52.474,49708.0
2018-02-27 14:20:00,61.1,61.17,61.06,61.14,72847.0,52.474,52.5341,52.4397,52.5084,72847.0
2018-02-27 14:30:00,61.13,61.21,61.1,61.15,117829.0,52.4998,52.5685,52.474,52.517,117829.0
2018-02-27 14:40:00,61.15,61.15,61.02,61.04,64044.0,52.517,52.517,52.4053,52.4225,64044.0
2018-02-27 14:50:00,61.04,61.15,61.04,61.08,75870.0,52.4225,52.517,52.4225,52.4568,75870.0
2018-02-27 15:00:00,61.08,61.12,60.98,60.99,87872.0,52.4568,52.4912,52.371,52.3795,87872.0
2018-02-27 15:10:00,60.99,61.04,60.98,60.98,75385.0,52.3795,52.4225,52.371,52.371,75385.0
2018-02-27 15:20:00,60.98,61.03,60.89,60.98,266225.0,52.371,52.4139,52.2937,52.371,266225.0
2018-02-27 15:30:00,60.98,61.01,60.84,60.94,142826.0,52.371,52.3967,52.2507,52.3366,142826.0
2018-02-27 15:40:00,60.93,60.99,60.85,60.96,255397.0,52.328,52.3795,52.2593,52.3538,255397.0
2018-02-27 15:50:00,60.97,60.97,60.71,60.72,485455.0,52.3624,52.3624,52.1391,52.1477,485455.0
2018-02-28 09:30:00,60.88,60.94,60.63,60.69,200632.0,52.2851,52.3366,52.0704,52.1219,200632.0
2018-02-28 09:40:00,60.68,60.73,60.64,60.72,99589.0,52.1133,52.1563,52.079,52.1477,99589.0
2018-02-28 09:50:00,60.72,60.91,60.72,60.88,75861.0,52.1477,52.3108,52.1477,52.2851,75861.0
2018-02-28 10:00:00,60.88,60.9,60.82,60.85,56585.0,52.2851,52.3023,52.2335,52.2593,56585.0
2018-02-28 10:10:00,60.85,60.9,60.83,60.9,59832.0,52.2593,52.3023,52.2421,52.3023,59832.0
2018-02-28 10:20:00,60.9,60.92,60.83,60.88,66057.0,52.3023,52.3194,52.2421,52.2851,66057.0
2018-02-28 10:30:00,60.88,60.92,60.78,60.9,47116.0,52.2851,52.3194,52.1992,52.3023,47116.0
2018-02-28 10:40:00,60.91,60.92,60.76,60.77,77971.0,52.3108,52.3194,52.182,52.1906,77971.0
2018-02-28 10:50:00,60.77,60.81,60.55,60.6,89820.0,52.1906,52.225,52.0017,52.0446,89820.0
2018-02-28 11:00:00,60.61,60.62,60.48,60.48,118591.0,52.0532,52.0618,51.9415,51.9415,118591.0
2018-02-28 11:10:00,60.47,60.6,60.41,60.59,355731.0,51.933,52.0446,51.8814,52.036,355731.0
2018-02-28 11:20:00,60.58,60.63,60.5,60.59,141849.0,52.0274,52.0704,51.9587,52.036,141849.0
2018-02-28 11:30:00,60.59,60.61,60.42,60.42,139663.0,52.036,52.0532,51.89,51.89,139663.0
2018-02-28 11:40:00,60.41,60.49,60.33,60.39,137234.0,51.8814,51.9501,51.8127,51.8643,137234.0
2018-02-28 11:50:00,60.39,60.53,60.39,60.52,71541.0,51.8643,51.9845,51.8643,51.9759,71541.0
2018-02-28 12:00:00,60.52,60.58,60.47,60.57,55614.0,51.9759,52.0274,51.933,52.0188,55614.0
2018-02-28 12:10:00,60.57,60.6,60.49,60.5,34709.0,52.0188,52.0446,51.9501,51.9587,34709.0
2018-02-28 12:20:00,60.5,60.52,60.44,60.44,34226.0,51.9587,51.9759,51.9072,51.9072,34226.0
2018-02-28 12:30:00,60.43,60.6,60.41,60.58,99486.0,51.8986,52.0446,51.8814,52.0274,99486.0
2018-02-28 12:40:00,60.58,60.71,60.54,60.7,55010.0,52.0274,52.1391,51.9931,52.1305,55010.0
2018-02-28 12:50:00,60.69,60.7,60.65,60.67,31100.0,52.1219,52.1305,52.0875,52.1047,31100.0
2018-02-28 13:00:00,60.66,60.66,60.56,60.57,27573.0,52.0961,52.0961,52.0103,52.0188,27573.0
2018-02-28 13:10:00,60.57,60.61,60.54,60.55,34664.0,52.0188,52.0532,51.9931,52.0017,34664.0
2018-02-28 13:20:00,60.55,60.61,60.53,60.55,59882.0,52.0017,52.0532,51.9845,52.0017,59882.0
2018-02-28 13:30:00,60.55,60.57,60.5,60.52,80868.0,52.0017,52.0188,51.9587,51.9759,80868.0
2018-02-28 13:40:00,60.52,60.55,60.42,60.43,40316.0,51.9759,52.0017,51.89,51.8986,40316.0
2018-02-28 13:50:00,60.42,60.58,60.4,60.58,55776.0,51.89,52.0274,51.8728,52.0274,55776.0
2018-02-28 14:00:00,60.58,60.65,60.57,60.59,73907.0,52.0274,52.0875,52.0188,52.036,73907.0
2018-02-28 14:10:00,60.59,60.6,60.48,60.5,57892.0,52.036,52.0446,51.9415,51.9587,57892.0
2018-02-28 14:20:00,60.51,60.56,60.48,60.49,99509.0,51.9673,52.0103,51.9415,51.9501,99509.0
2018-02-28 14:30:00,60.49,60.49,60.32,60.33,62890.0,51.9501,51.9501,51.8041,51.8127,62890.0
2018-02-28 14:40:00,60.32,60.39,60.28,60.29,128194.0,51.8041,51.8643,51.7698,51.7784,128194.0
2018-02-28 14:50:00,60.28,60.28,60.13,60.15,113491.0,51.7698,51.7698,51.641,51.6581,113491.0
2018-02-28 15:00:00,60.16,60.22,60.1,60.2,161555.0,51.6667,51.7183,51.6152,51.7011,161555.0
2018-02-28 15:10:00,60.2,60.22,60.1,60.11,108645.0,51.7011,51.7183,51.6152,51.6238,108645.0
2018-02-28 15:20:00,60.1,60.11,59.9,60.02,231434.0,51.6152,51.6238,51.4434,51.5465,231434.0
2018-02-28 15:30:00,60.02,60.1,59.94,60.1,153577.0,51.5465,51.6152,51.4778,51.6152,153577.0
2018-02-28 15:40:00,60.1,60.1,59.8,59.81,641474.0,51.6152,51.6152,51.3575,51.3661,641474.0
2018-02-28 15:50:00,59.8,59.83,59.62,59.62,842267.0,51.3575,51.3833,51.203,51.203,842267.0
2018-03-01 09:30:00,59.6,59.8,59.44,59.47,316861.0,51.1858,51.3575,51.0484,51.0741,316861.0
2018-03-01 09:40:00,59.47,59.48,59.25,59.33,299796.0,51.0741,51.0827,50.8852,50.9539,299796.0
2018-03-01 09:50:00,59.33,59.38,59.24,59.28,288735.0,50.9539,50.9968,50.8766,50.911,288735.0
2018-03-01 10:00:00,59.27,59.51,59.24,59.48,243475.0,50.9024,51.1085,50.8766,51.0827,243475.0
2018-03-01 10:10:00,59.47,59.64,59.39,59.61,199719.0,51.0741,51.2201,51.0054,51.1944,199719.0
2018-03-01 10:20:00,59.59,59.68,59.47,59.68,172950.0,51.1772,51.2545,51.0741,51.2545,172950.0
2018-03-01 10:30:00,59.68,59.85,59.66,59.78,332993.0,51.2545,51.4005,51.2373,51.3404,332993.0
2018-03-01 10:40:00,59.78,59.85,59.61,59.7,216089.0,51.3404,51.4005,51.1944,51.2717,216089.0
2018-03-01 10:50:00,59.69,59.69,59.42,59.46,139174.0,51.2631,51.2631,51.0312,51.0655,139174.0
2018-03-01 11:00:00,59.47,59.56,59.39,59.53,133417.0,51.0741,51.1514,51.0054,51.1257,133417.0
2018-03-01 11:10:00,59.52,59.52,59.39,59.51,134578.0,51.1171,51.1171,51.0054,51.1085,134578.0
2018-03-01 11:20:00,59.51,59.57,59.35,59.4,122144.0,51.1085,51.16,50.9711,51.014,122144.0
2018-03-01 11:30:00,59.4,59.54,59.38,59.48,110532.0,51.014,51.1343,50.9968,51.0827,110532.0
2018-03-01 11:40:00,59.48,59.66,59.47,59.61,355432.0,51.0827,51.2373,51.0741,51.1944,355432.0
2018-03-01 11:50:00,59.61,59.72,59.58,59.59,82611.0,51.1944,51.2888,51.1686,51.1772,82611.0
2018-03-01 12:00:00,59.59,59.6,59.43,59.49,116184.0,51.1772,51.1858,51.0398,51.0913,116184.0
2018-03-01 12:10:00,59.49,59.55,59.45,59.46,60159.0,51.0913,51.1428,51.057,51.0655,60159.0
2018-03-01 12:20:00,59.45,59.46,59.34,59.44,181794.0,51.057,51.0655,50.9625,51.0484,181794.0
2018-03-01 12:30:00,59.44,59.46,59.29,59.43,192927.0,51.0484,51.0655,50.9195,51.0398,192927.0
2018-03-01 12:40:00,59.43,59.58,59.4,59.57,110159.0,51.0398,51.1686,51.014,51.16,110159.0
2018-03-01 12:50:00,59.57,59.59,59.37,59.39,155851.0,51.16,51.1772,50.9883,51.0054,155851.0
2018-03-01 13:00:00,59.38,59.38,59.05,59.08,273226.0,50.9968,50.9968,50.7134,50.7392,273226.0
2018-03-01 13:10:00,59.08,59.24,59.01,59.2,190844.0,50.7392,50.8766,50.6791,50.8423,190844.0
2018-03-01 13:20:00,59.2,59.34,59.14,59.26,150440.0,50.8423,50.9625,50.7907,50.8938,150440.0
2018-03-01 13:30:00,59.26,59.3,59.17,59.2,113561.0,50.8938,50.9281,50.8165,50.8423,113561.0
2018-03-01 13:40:00,59.2,59.2,58.92,58.99,366499.0,50.8423,50.8423,50.6018,50.6619,366499.0
2018-03-01 13:50:00,58.99,59.04,58.88,58.92,297238.0,50.6619,50.7048,50.5674,50.6018,297238.0
2018-03-01 14:00:00,58.91,58.95,58.71,58.77,542351.0,50.5932,50.6276,50.4214,50.473,542351.0
2018-03-01 14:10:00,58.77,58.81,58.58,58.79,193627.0,50.473,50.5073,50.3098,50.4901,193627.0
2018-03-01 14:20:00,58.8,58.9,58.73,58.9,222404.0,50.4987,50.5846,50.4386,50.5846,222404.0
2018-03-01 14:30:00,58.9,58.93,58.71,58.75,152581.0,50.5846,50.6104,50.4214,50.4558,152581.0
2018-03-01 14:40:00,58.76,58.97,58.75,58.82,251157.0,50.4644,50.6447,50.4558,50.5159,251157.0
2018-03-01 14:50:00,58.83,58.94,58.77,58.92,120460.0,50.5245,50.619,50.473,50.6018,120460.0
2018-03-01 15:00:00,58.92,59.07,58.8,59.02,185119.0,50.6018,50.7306,50.4987,50.6877,185119.0
2018-03-01 15:10:00,59.02,59.28,58.98,59.27,266662.0,50.6877,50.911,50.6533,50.9024,266662.0
2018-03-01 15:20:00,59.28,59.32,59.15,59.17,278561.0,50.911,50.9453,50.7993,50.8165,278561.0
2018-03-01 15:30:00,59.18,59.25,58.93,58.94,406282.0,50.8251,50.8852,50.6104,50.619,406282.0
2018-03-01 15:40:00,58.93,59.15,58.89,59.11,426403.0,50.6104,50.7993,50.576,50.765,426403.0
2018-03-01 15:50:00,59.12,59.22,59.0,59.02,1045819.0,50.7735,50.8594,50.6705,50.6877,1045819.0
2018-03-02 09:30:00,58.67,58.8,58.49,58.51,526228.0,50.3871,50.4987,50.2325,50.2497,526228.0
2018-03-02 09:40:00,58.5,58.61,58.39,58.47,442285.0,50.2411,50.3356,50.1466,50.2153,442285.0
2018-03-02 09:50:00,58.46,58.61,58.4,58.49,349690.0,50.2067,50.3356,50.1552,50.2325,349690.0
2018-03-02 10:00:00,58.48,58.56,58.44,58.55,234720.0,50.2239,50.2926,50.1896,50.284,234720.0
2018-03-02 10:10:00,58.55,58.55,58.42,58.44,224502.0,50.284,50.284,50.1724,50.1896,224502.0
2018-03-02 10:20:00,58.45,58.5,58.37,58.41,210788.0,50.1981,50.2411,50.1294,50.1638,210788.0
2018-03-02 10:30:00,58.41,58.57,58.37,58.45,182106.0,50.1638,50.3012,50.1294,50.1981,182106.0
2018-03-02 10:40:00,58.46,58.56,58.46,58.52,203440.0,50.2067,50.2926,50.2067,50.2583,203440.0
2018-03-02 10:50:00,58.52,58.54,58.42,58.44,155038.0,50.2583,50.2754,50.1724,50.1896,155038.0
2018-03-02 11:00:00,58.43,58.47,58.38,58.44,150221.0,50.181,50.2153,50.138,50.1896,150221.0
2018-03-02 11:10:00,58.44,58.5,58.37,58.38,110051.0,50.1896,50.2411,50.1294,50.138,110051.0
2018-03-02 11:20:00,58.38,58.62,58.36,58.58,127092.0,50.138,50.3441,50.1208,50.3098,127092.0
2018-03-02 11:30:00,58.58,58.64,58.51,58.61,122712.0,50.3098,50.3613,50.2497,50.3356,122712.0
2018-03-02 11:40:00,58.61,58.79,58.61,58.79,102938.0,50.3356,50.4901,50.3356,50.4901,102938.0
2018-03-02 11:50:00,58.79,58.84,58.73,58.82,190579.0,50.4901,50.5331,50.4386,50.5159,190579.0
2018-03-02 12:00:00,58.81,58.86,58.76,58.8,141898.0,50.5073,50.5503,50.4644,50.4987,141898.0
2018-03-02 12:10:00,58.8,58.86,58.76,58.8,146933.0,50.4987,50.5503,50.4644,50.4987,146933.0
2018-03-02 12:20:00,58.8,58.96,58.8,58.96,132230.0,50.4987,50.6361,50.4987,50.6361,132230.0
2018-03-02 12:30:00,58.96,58.98,58.86,58.88,81795.0,50.6361,50.6533,50.5503,50.5674,81795.0
2018-03-02 12:40:00,58.88,59.04,58.88,58.99,118531.0,50.5674,50.7048,50.5674,50.6619,118531.0
2018-03-02 12:50:00,59.0,59.11,58.99,59.07,81601.0,50.6705,50.765,50.6619,50.7306,81601.0
2018-03-02 13:00:00,59.04,59.07,58.95,58.97,101164.0,50.7048,50.7306,50.6276,50.6447,101164.0
2018-03-02 13:10:00,58.96,58.99,58.83,58.89,84799.0,50.6361,50.6619,50.5245,50.576,84799.0
2018-03-02 13:20:00,58.88,58.92,58.81,58.82,90741.0,50.5674,50.6018,50.5073,50.5159,90741.0
2018-03-02 13:30:00,58.81,58.84,58.68,58.7,146939.0,50.5073,50.5331,50.3957,50.4128,146939.0
2018-03-02 13:40:00,58.71,58.82,58.67,58.82,80759.0,50.4214,50.5159,50.3871,50.5159,80759.0
2018-03-02 13:50:00,58.83,58.84,58.69,58.73,72777.0,50.5245,50.5331,50.4043,50.4386,72777.0
2018-03-02 14:00:00,58.73,58.87,58.73,58.84,130093.0,50.4386,50.5588,50.4386,50.5331,130093.0
2018-03-02 14:10:00,58.84,58.95,58.84,58.86,113443.0,50.5331,50.6276,50.5331,50.5503,113443.0
2018-03-02 14:20:00,58.86,58.88,58.77,58.83,95442.0,50.5503,50.5674,50.473,50.5245,95442.0
2018-03-02 14:30:00,58.82,58.89,58.75,58.89,75363.0,50.5159,50.576,50.4558,50.576,75363.0
2018-03-02 14:40:00,58.9,58.91,58.83,58.9,82104.0,50.5846,50.5932,50.5245,50.5846,82104.0
2018-03-02 14:50:00,58.9,58.94,58.84,58.84,98956.0,50.5846,50.619,50.5331,50.5331,98956.0
2018-03-02 15:00:00,58.83,58.83,58.69,58.8,152955.0,50.5245,50.5245,50.4043,50.4987,152955.0
2018-03-02 15:10:00,58.8,58.87,58.73,58.86,159947.0,50.4987,50.5588,50.4386,50.5503,159947.0
2018-03-02 15:20:00,58.87,58.91,58.83,58.89,116533.0,50.5588,50.5932,50.5245,50.576,116533.0
2018-03-02 15:30:00,58.89,59.03,58.89,59.02,170837.0,50.576,50.6963,50.576,50.6877,170837.0
2018-03-02 15:40:00,59.02,59.09,58.91,59.0,344859.0,50.6877,50.7478,50.5932,50.6705,344859.0
2018-03-02 15:50:00,59.0,59.12,58.93,58.94,1524574.0,50.6705,50.7735,50.6104,50.619,1524574.0
2018-03-05 09:30:00,58.69,58.91,58.62,58.91,342651.0,50.4043,50.5932,50.3441,50.5932,342651.0
2018-03-05 09:40:00,58.91,58.95,58.77,58.78,217022.0,50.5932,50.6276,50.473,50.4816,217022.0
2018-03-05 09:50:00,58.77,58.81,58.7,58.72,112245.0,50.473,50.5073,50.4128,50.43,112245.0
2018-03-05 10:00:00,58.73,58.8,58.65,58.65,132021.0,50.4386,50.4987,50.3699,50.3699,132021.0
2018-03-05 10:10:00,58.64,58.73,58.61,58.72,210434.0,50.3613,50.4386,50.3356,50.43,210434.0
2018-03-05 10:20:00,58.72,58.86,58.68,58.86,130610.0,50.43,50.5503,50.3957,50.5503,130610.0
2018-03-05 10:30:00,58.85,58.92,58.77,58.89,109848.0,50.5417,50.6018,50.473,50.576,109848.0
2018-03-05 10:40:00,58.89,58.91,58.78,58.81,92320.0,50.576,50.5932,50.4816,50.5073,92320.0
2018-03-05 10:50:00,58.81,58.98,58.8,58.98,129871.0,50.5073,50.6533,50.4987,50.6533,129871.0
2018-03-05 11:00:00,58.97,59.17,58.96,59.09,202848.0,50.6447,50.8165,50.6361,50.7478,202848.0
2018-03-05 11:10:00,59.08,59.14,59.07,59.12,112237.0,50.7392,50.7907,50.7306,50.7735,112237.0
2018-03-05 11:20:00,59.12,59.3,59.1,59.29,181826.0,50.7735,50.9281,50.7564,50.9195,181826.0
2018-03-05 11:30:00,59.29,59.43,59.29,59.42,143479.0,50.9195,51.0398,50.9195,51.0312,143479.0
2018-03-05 11:40:00,59.42,59.57,59.42,59.5,119845.0,51.0312,51.16,51.0312,51.0999,119845.0
2018-03-05 11:50:00,59.5,59.54,59.45,59.5,237689.0,51.0999,51.1343,51.057,51.0999,237689.0
2018-03-05 12:00:00,59.49,59.57,59.48,59.54,94397.0,51.0913,51.16,51.0827,51.1343,94397.0
2018-03-05 12:10:00,59.54,59.59,59.46,59.46,83540.0,51.1343,51.1772,51.0655,51.0655,83540.0
2018-03-05 12:20:00,59.46,59.47,59.41,59.47,82287.0,51.0655,51.0741,51.0226,51.0741,82287.0
2018-03-05 12:30:00,59.47,59.51,59.4,59.51,129381.0,51.0741,51.1085,51.014,51.1085,129381.0
2018-03-05 12:40:00,59.52,59.61,59.51,59.6,52900.0,51.1171,51.1944,51.1085,51.1858,52900.0
2018-03-05 12:50:00,59.6,59.64,59.59,59.63,75677.0,51.1858,51.2201,51.1772,51.2115,75677.0
2018-03-05 13:00:00,59.63,59.71,59.63,59.69,68041.0,51.2115,51.2803,51.2115,51.2631,68041.0
2018-03-05 13:10:00,59.69,59.72,59.63,59.66,108229.0,51.2631,51.2888,51.2115,51.2373,108229.0
2018-03-05 13:20:00,59.67,59.71,59.63,59.64,106280.0,51.2459,51.2803,51.2115,51.2201,106280.0
2018-03-05 13:30:00,59.64,59.66,59.53,59.55,160276.0,51.2201,51.2373,51.1257,51.1428,160276.0
2018-03-05 13:40:00,59.55,59.6,59.49,59.54,68796.0,51.1428,51.1858,51.0913,51.1343,68796.0
2018-03-05 13:50:00,59.54,59.58,59.53,59.56,60385.0,51.1343,51.1686,51.1257,51.1514,60385.0
2018-03-05 14:00:00,59.56,59.59,59.52,59.57,84428.0,51.1514,51.1772,51.1171,51.16,84428.0
2018-03-05 14:10:00,59.57,59.57,59.39,59.39,144226.0,51.16,51.16,51.0054,51.0054,144226.0
2018-03-05 14:20:00,59.4,59.51,59.39,59.47,71861.0,51.014,51.1085,51.0054,51.0741,71861.0
2018-03-05 14:30:00,59.46,59.53,59.41,59.52,109405.0,51.0655,51.1257,51.0226,51.1171,109405.0
2018-03-05 14:40:00,59.52,59.63,59.52,59.62,153356.0,51.1171,51.2115,51.1171,51.203,153356.0
2018-03-05 14:50:00,59.61,59.67,59.57,59.66,84342.0,51.1944,51.2459,51.16,51.2373,84342.0
2018-03-05 15:00:00,59.66,59.77,59.66,59.68,249097.0,51.2373,51.3318,51.2373,51.2545,249097.0
2018-03-05 15:10:00,59.68,59.77,59.67,59.77,111949.0,51.2545,51.3318,51.2459,51.3318,111949.0
2018-03-05 15:20:00,59.77,59.8,59.72,59.72,162727.0,51.3318,51.3575,51.2888,51.2888,162727.0
2018-03-05 15:30:00,59.72,59.89,59.7,59.85,346317.0,51.2888,51.4348,51.2717,51.4005,346317.0
2018-03-05 15:40:00,59.86,59.91,59.8,59.8,270498.0,51.4091,51.452,51.3575,51.3575,270498.0
2018-03-05 15:50:00,59.8,59.81,59.73,59.73,895660.0,51.3575,51.3661,51.2974,51.2974,895660.0
2018-03-06 09:30:00,60.01,60.16,59.94,60.01,330208.0,51.5379,51.6667,51.4778,51.5379,330208.0
2018-03-06 09:40:00,60.0,60.07,59.85,59.97,204080.0,51.5293,51.5894,51.4005,51.5035,204080.0
2018-03-06 09:50:00,59.97,60.02,59.9,59.96,175342.0,51.5035,51.5465,51.4434,51.495,175342.0
2018-03-06 10:00:00,59.96,60.01,59.8,59.8,195099.0,51.495,51.5379,51.3575,51.3575,195099.0
2018-03-06 10:10:00,59.81,59.9,59.72,59.9,271815.0,51.3661,51.4434,51.2888,51.4434,271815.0
2018-03-06 10:20:00,59.9,60.0,59.87,59.97,129417.0,51.4434,51.5293,51.4177,51.5035,129417.0
2018-03-06 10:30:00,59.98,60.04,59.94,60.04,74255.0,51.5121,51.5637,51.4778,51.5637,74255.0
2018-03-06 10:40:00,60.03,60.04,59.88,59.91,91137.0,51.5551,51.5637,51.4263,51.452,91137.0
2018-03-06 10:50:00,59.91,59.95,59.74,59.78,123367.0,51.452,51.4864,51.306,51.3404,123367.0
2018-03-06 11:00:00,59.78,59.85,59.74,59.85,157467.0,51.3404,51.4005,51.306,51.4005,157467.0
2018-03-06 11:10:00,59.84,59.91,59.78,59.89,92754.0,51.3919,51.452,51.3404,51.4348,92754.0
2018-03-06 11:20:00,59.89,59.91,59.82,59.87,85252.0,51.4348,51.452,51.3747,51.4177,85252.0
2018-03-06 11:30:00,59.87,59.91,59.84,59.84,42601.0,51.4177,51.452,51.3919,51.3919,42601.0
2018-03-06 11:40:00,59.84,59.97,59.82,59.96,49714.0,51.3919,51.5035,51.3747,51.495,49714.0
2018-03-06 11:50:00,59.96,60.04,59.94,60.04,32706.0,51.495,51.5637,51.4778,51.5637,32706.0
2018-03-06 12:00:00,60.04,60.04,59.96,59.98,81356.0,51.5637,51.5637,51.495,51.5121,81356.0
2018-03-06 12:10:00,59.99,60.03,59.98,60.01,27278.0,51.5207,51.5551,51.5121,51.5379,27278.0
2018-03-06 12:20:00,60.01,60.02,59.92,59.93,56865.0,51.5379,51.5465,51.4606,51.4692,56865.0
2018-03-06 12:30:00,59.93,60.05,59.92,60.01,60102.0,51.4692,51.5723,51.4606,51.5379,60102.0
2018-03-06 12:40:00,60.01,60.09,60.0,60.09,67169.0,51.5379,51.6066,51.5293,51.6066,67169.0
2018-03-06 12:50:00,60.09,60.25,60.09,60.2,124210.0,51.6066,51.744,51.6066,51.7011,124210.0
2018-03-06 13:00:00,60.2,60.25,60.17,60.21,141907.0,51.7011,51.744,51.6753,51.7097,141907.0
2018-03-06 13:10:00,60.21,60.41,60.18,60.41,88735.0,51.7097,51.8814,51.6839,51.8814,88735.0
2018-03-06 13:20:00,60.42,60.7,60.39,60.7,144025.0,51.89,52.1305,51.8643,52.1305,144025.0
2018-03-06 13:30:00,60.7,60.75,60.66,60.73,122521.0,52.1305,52.1734,52.0961,52.1563,122521.0
2018-03-06 13:40:00,60.74,60.85,60.62,60.63,147515.0,52.1648,52.2593,52.0618,52.0704,147515.0
2018-03-06 13:50:00,60.64,60.69,60.62,60.66,111873.0,52.079,52.1219,52.0618,52.0961,111873.0
2018-03-06 14:00:00,60.67,60.71,60.63,60.71,181158.0,52.1047,52.1391,52.0704,52.1391,181158.0
2018-03-06 14:10:00,60.71,60.74,60.49,60.51,201856.0,52.1391,52.1648,51.9501,51.9673,201856.0
2018-03-06 14:20:00,60.51,60.69,60.47,60.48,2534332.0,51.9673,52.1219,51.933,51.9415,2534332.0
2018-03-06 14:30:00,60.5,60.6,60.49,60.59,191565.0,51.9587,52.0446,51.9501,52.036,191565.0
2018-03-06 14:40:00,60.58,60.59,60.51,60.56,60425.0,52.0274,52.036,51.9673,52.0103,60425.0
2018-03-06 14:50:00,60.57,60.57,60.43,60.47,70860.0,52.0188,52.0188,51.8986,51.933,70860.0
2018-03-06 15:00:00,60.47,60.5,60.42,60.48,68380.0,51.933,51.9587,51.89,51.9415,68380.0
2018-03-06 15:10:00,60.48,60.49,60.35,60.38,106516.0,51.9415,51.9501,51.8299,51.8557,106516.0
2018-03-06 15:20:00,60.38,60.48,60.35,60.45,320646.0,51.8557,51.9415,51.8299,51.9158,320646.0
2018-03-06 15:30:00,60.44,60.49,60.42,60.42,249071.0,51.9072,51.9501,51.89,51.89,249071.0
2018-03-06 15:40:00,60.42,60.45,60.29,60.31,403646.0,51.89,51.9158,51.7784,51.7955,403646.0
2018-03-06 15:50:00,60.3,60.41,60.29,60.4,594964.0,51.787,51.8814,51.7784,51.8728,594964.0
2018-03-07 09:30:00,59.79,60.09,59.66,60.07,978260.0,51.349,51.6066,51.2373,51.5894,978260.0
2018-03-07 09:40:00,60.08,60.13,59.92,59.92,266656.0,51.598,51.641,51.4606,51.4606,266656.0
2018-03-07 09:50:00,59.93,59.99,59.87,59.93,87358.0,51.4692,51.5207,51.4177,51.4692,87358.0
2018-03-07 10:00:00,59.93,60.1,59.9,60.06,135311.0,51.4692,51.6152,51.4434,51.5808,135311.0
2018-03-07 10:10:00,60.06,60.17,60.05,60.14,177469.0,51.5808,51.6753,51.5723,51.6495,177469.0
2018-03-07 10:20:00,60.14,60.26,60.11,60.15,91191.0,51.6495,51.7526,51.6238,51.6581,91191.0
2018-03-07 10:30:00,60.16,60.26,60.12,60.22,206853.0,51.6667,51.7526,51.6324,51.7183,206853.0
2018-03-07 10:40:00,60.23,60.27,60.2,60.27,200432.0,51.7268,51.7612,51.7011,51.7612,200432.0
2018-03-07 10:50:00,60.27,60.34,60.22,60.28,172768.0,51.7612,51.8213,51.7183,51.7698,172768.0
2018-03-07 11:00:00,60.28,60.3,60.16,60.17,59073.0,51.7698,51.787,51.6667,51.6753,59073.0
2018-03-07 11:10:00,60.17,60.17,60.04,60.04,154188.0,51.6753,51.6753,51.5637,51.5637,154188.0
2018-03-07 11:20:00,60.04,60.09,59.98,60.09,87961.0,51.5637,51.6066,51.5121,51.6066,87961.0
2018-03-07 11:30:00,60.08,60.17,60.07,60.15,45548.0,51.598,51.6753,51.5894,51.6581,45548.0
2018-03-07 11:40:00,60.14,60.2,60.1,60.11,67586.0,51.6495,51.7011,51.6152,51.6238,67586.0
2018-03-07 11:50:00,60.11,60.11,59.9,59.91,783760.0,51.6238,51.6238,51.4434,51.452,783760.0
2018-03-07 12:00:00,59.92,59.93,59.81,59.87,175501.0,51.4606,51.4692,51.3661,51.4177,175501.0
2018-03-07 12:10:00,59.86,59.89,59.76,59.89,319706.0,51.4091,51.4348,51.3232,51.4348,319706.0
2018-03-07 12:20:00,59.89,59.91,59.8,59.89,154359.0,51.4348,51.452,51.3575,51.4348,154359.0
2018-03-07 12:30:00,59.89,59.92,59.84,59.89,197582.0,51.4348,51.4606,51.3919,51.4348,197582.0
2018-03-07 12:40:00,59.88,59.99,59.83,59.95,96755.0,51.4263,51.5207,51.3833,51.4864,96755.0
2018-03-07 12:50:00,59.95,59.96,59.89,59.94,53534.0,51.4864,51.495,51.4348,51.4778,53534.0
2018-03-07 13:00:00,59.93,59.93,59.83,59.84,84883.0,51.4692,51.4692,51.3833,51.3919,84883.0
2018-03-07 13:10:00,59.84,59.93,59.8,59.93,81460.0,51.3919,51.4692,51.3575,51.4692,81460.0
2018-03-07 13:20:00,59.92,60.05,59.89,60.05,230128.0,51.4606,51.5723,51.4348,51.5723,230128.0
2018-03-07 13:30:00,60.05,60.07,59.92,59.93,447803.0,51.5723,51.5894,51.4606,51.4692,447803.0
2018-03-07 13:40:00,59.93,59.99,59.91,59.94,124228.0,51.4692,51.5207,51.452,51.4778,124228.0
2018-03-07 13:50:00,59.94,60.0,59.93,59.97,77167.0,51.4778,51.5293,51.4692,51.5035,77167.0
2018-03-07 14:00:00,59.97,60.0,59.92,59.94,91462.0,51.5035,51.5293,51.4606,51.4778,91462.0
2018-03-07 14:10:00,59.95,60.06,59.95,60.02,317490.0,51.4864,51.5808,51.4864,51.5465,317490.0
2018-03-07 14:20:00,60.02,60.06,59.96,59.97,80997.0,51.5465,51.5808,51.495,51.5035,80997.0
2018-03-07 14:30:00,59.97,60.08,59.97,60.04,87818.0,51.5035,51.598,51.5035,51.5637,87818.0
2018-03-07 14:40:00,60.05,60.07,59.99,60.04,113085.0,51.5723,51.5894,51.5207,51.5637,113085.0
2018-03-07 14:50:00,60.05,60.09,59.94,60.01,437246.0,51.5723,51.6066,51.4778,51.5379,437246.0
2018-03-07 15:00:00,60.01,60.21,60.01,60.17,145749.0,51.5379,51.7097,51.5379,51.6753,145749.0
2018-03-07 15:10:00,60.17,60.2,60.1,60.13,73049.0,51.6753,51.7011,51.6152,51.641,73049.0
2018-03-07 15:20:00,60.12,60.18,60.09,60.17,324473.0,51.6324,51.6839,51.6066,51.6753,324473.0
2018-03-07 15:30:00,60.18,60.27,60.17,60.26,201306.0,51.6839,51.7612,51.6753,51.7526,201306.0
2018-03-07 15:40:00,60.26,60.33,60.25,60.27,162389.0,51.7526,51.8127,51.744,51.7612,162389.0
2018-03-07 15:50:00,60.26,60.27,60.14,60.17,502781.0,51.7526,51.7612,51.6495,51.6753,502781.0
2018-03-08 09:30:00,60.31,60.43,60.12,60.18,166826.0,51.7955,51.8986,51.6324,51.6839,166826.0
2018-03-08 09:40:00,60.17,60.27,60.16,60.27,85559.0,51.6753,51.7612,51.6667,51.7612,85559.0
2018-03-08 09:50:00,60.27,60.31,60.15,60.2,64660.0,51.7612,51.7955,51.6581,51.7011,64660.0
2018-03-08 10:00:00,60.2,60.2,59.92,59.98,153679.0,51.7011,51.7011,51.4606,51.5121,153679.0
2018-03-08 10:10:00,59.97,60.11,59.97,60.05,86211.0,51.5035,51.6238,51.5035,51.5723,86211.0
2018-03-08 10:20:00,60.04,60.16,60.04,60.07,75880.0,51.5637,51.6667,51.5637,51.5894,75880.0
2018-03-08 10:30:00,60.05,60.08,59.96,59.97,93946.0,51.5723,51.598,51.495,51.5035,93946.0
2018-03-08 10:40:00,59.97,60.1,59.96,60.06,85868.0,51.5035,51.6152,51.495,51.5808,85868.0
2018-03-08 10:50:00,60.06,60.11,60.03,60.08,71528.0,51.5808,51.6238,51.5551,51.598,71528.0
2018-03-08 11:00:00,60.07,60.14,60.01,60.1,78284.0,51.5894,51.6495,51.5379,51.6152,78284.0
2018-03-08 11:10:00,60.1,60.19,60.09,60.12,84879.0,51.6152,51.6925,51.6066,51.6324,84879.0
2018-03-08 11:20:00,60.13,60.17,60.06,60.1,56663.0,51.641,51.6753,51.5808,51.6152,56663.0
2018-03-08 11:30:00,60.09,60.12,59.94,59.96,48890.0,51.6066,51.6324,51.4778,51.495,48890.0
2018-03-08 11:40:00,59.96,59.99,59.91,59.96,74682.0,51.495,51.5207,51.452,51.495,74682.0
2018-03-08 11:50:00,59.95,60.03,59.9,60.0,42786.0,51.4864,51.5551,51.4434,51.5293,42786.0
2018-03-08 12:00:00,60.01,60.04,59.91,59.91,51425.0,51.5379,51.5637,51.452,51.452,51425.0
2018-03-08 12:10:00,59.91,59.93,59.82,59.92,90709.0,51.452,51.4692,51.3747,51.4606,90709.0
2018-03-08 12:20:00,59.92,59.97,59.83,59.94,45474.0,51.4606,51.5035,51.3833,51.4778,45474.0
2018-03-08 12:30:00,59.94,59.95,59.84,59.93,48764.0,51.4778,51.4864,51.3919,51.4692,48764.0
2018-03-08 12:40:00,59.92,59.97,59.91,59.97,26006.0,51.4606,51.5035,51.452,51.5035,26006.0
2018-03-08 12:50:00,59.96,60.0,59.88,59.99,98597.0,51.495,51.5293,51.4263,51.5207,98597.0
2018-03-08 13:00:00,59.99,60.05,59.96,60.02,91365.0,51.5207,51.5723,51.495,51.5465,91365.0
2018-03-08 13:10:00,60.01,60.03,59.96,59.98,41619.0,51.5379,51.5551,51.495,51.5121,41619.0
2018-03-08 13:20:00,59.98,60.01,59.88,59.93,87175.0,51.5121,51.5379,51.4263,51.4692,87175.0
2018-03-08 13:30:00,59.92,59.98,59.88,59.91,34101.0,51.4606,51.5121,51.4263,51.452,34101.0
2018-03-08 13:40:00,59.9,59.95,59.85,59.89,49796.0,51.4434,51.4864,51.4005,51.4348,49796.0
2018-03-08 13:50:00,59.88,59.94,59.88,59.89,36403.0,51.4263,51.4778,51.4263,51.4348,36403.0
2018-03-08 14:00:00,59.89,59.91,59.85,59.87,40102.0,51.4348,51.452,51.4005,51.4177,40102.0
2018-03-08 14:10:00,59.87,59.92,59.86,59.9,23946.0,51.4177,51.4606,51.4091,51.4434,23946.0
2018-03-08 14:20:00,59.9,59.96,59.9,59.93,724547.0,51.4434,51.495,51.4434,51.4692,724547.0
2018-03-08 14:30:00,59.93,59.99,59.89,59.98,68024.0,51.4692,51.5207,51.4348,51.5121,68024.0
2018-03-08 14:40:00,59.97,60.05,59.96,60.02,46268.0,51.5035,51.5723,51.495,51.5465,46268.0
2018-03-08 14:50:00,60.02,60.07,60.01,60.07,192804.0,51.5465,51.5894,51.5379,51.5894,192804.0
2018-03-08 15:00:00,60.06,60.17,60.06,60.13,105362.0,51.5808,51.6753,51.5808,51.641,105362.0
2018-03-08 15:10:00,60.13,60.31,60.11,60.27,776530.0,51.641,51.7955,51.6238,51.7612,776530.0
2018-03-08 15:20:00,60.27,60.31,60.2,60.23,182078.0,51.7612,51.7955,51.7011,51.7268,182078.0
2018-03-08 15:30:00,60.22,60.23,60.09,60.1,171637.0,51.7183,51.7268,51.6066,51.6152,171637.0
2018-03-08 15:40:00,60.09,60.12,60.01,60.07,252647.0,51.6066,51.6324,51.5379,51.5894,252647.0
2018-03-08 15:50:00,60.08,60.25,60.08,60.23,467536.0,51.598,51.744,51.598,51.7268,467536.0
2018-03-09 09:30:00,60.61,60.64,60.38,60.46,215097.0,52.0532,52.079,51.8557,51.9244,215097.0
2018-03-09 09:40:00,60.46,60.6,60.44,60.54,79578.0,51.9244,52.0446,51.9072,51.9931,79578.0
2018-03-09 09:50:00,60.55,60.64,60.55,60.61,72298.0,52.0017,52.079,52.0017,52.0532,72298.0
2018-03-09 10:00:00,60.61,60.7,60.61,60.66,85406.0,52.0532,52.1305,52.0532,52.0961,85406.0
2018-03-09 10:10:00,60.67,60.78,60.59,60.77,143207.0,52.1047,52.1992,52.036,52.1906,143207.0
2018-03-09 10:20:00,60.76,60.81,60.7,60.7,39176.0,52.182,52.225,52.1305,52.1305,39176.0
2018-03-09 10:30:00,60.71,60.78,60.68,60.76,51160.0,52.1391,52.1992,52.1133,52.182,51160.0
2018-03-09 10:40:00,60.76,60.92,60.76,60.9,69690.0,52.182,52.3194,52.182,52.3023,69690.0
2018-03-09 10:50:00,60.91,60.95,60.86,60.91,120644.0,52.3108,52.3452,52.2679,52.3108,120644.0
2018-03-09 11:00:00,60.91,60.93,60.82,60.87,73718.0,52.3108,52.328,52.2335,52.2765,73718.0
2018-03-09 11:10:00,60.87,60.95,60.84,60.95,55923.0,52.2765,52.3452,52.2507,52.3452,55923.0
2018-03-09 11:20:00,60.96,61.03,60.95,61.03,235569.0,52.3538,52.4139,52.3452,52.4139,235569.0
2018-03-09 11:30:00,61.03,61.05,60.98,61.0,191800.0,52.4139,52.4311,52.371,52.3881,191800.0
2018-03-09 11:40:00,61.0,61.02,60.9,60.94,53193.0,52.3881,52.4053,52.3023,52.3366,53193.0
2018-03-09 11:50:00,60.94,60.98,60.92,60.98,52018.0,52.3366,52.371,52.3194,52.371,52018.0
2018-03-09 12:00:00,60.98,61.03,60.98,61.01,76062.0,52.371,52.4139,52.371,52.3967,76062.0
2018-03-09 12:10:00,61.0,61.13,61.0,61.08,48653.0,52.3881,52.4998,52.3881,52.4568,48653.0
2018-03-09 12:20:00,61.07,61.1,61.04,61.05,42497.0,52.4483,52.474,52.4225,52.4311,42497.0
2018-03-09 12:30:00,61.04,61.12,61.03,61.1,88250.0,52.4225,52.4912,52.4139,52.474,88250.0
2018-03-09 12:40:00,61.1,61.1,61.0,61.04,42150.0,52.474,52.474,52.3881,52.4225,42150.0
2018-03-09 12:50:00,61.04,61.04,60.98,60.98,21018.0,52.4225,52.4225,52.371,52.371,21018.0
2018-03-09 13:00:00,60.98,61.07,60.98,61.06,28641.0,52.371,52.4483,52.371,52.4397,28641.0
2018-03-09 13:10:00,61.07,61.09,61.03,61.06,37939.0,52.4483,52.4654,52.4139,52.4397,37939.0
2018-03-09 13:20:00,61.07,61.13,61.06,61.1,315734.0,52.4483,52.4998,52.4397,52.474,315734.0
2018-03-09 13:30:00,61.1,61.11,61.07,61.1,27996.0,52.474,52.4826,52.4483,52.474,27996.0
2018-03-09 13:40:00,61.1,61.15,61.07,61.1,27841.0,52.474,52.517,52.4483,52.474,27841.0
2018-03-09 13:50:00,61.1,61.12,61.04,61.07,37220.0,52.474,52.4912,52.4225,52.4483,37220.0
2018-03-09 14:00:00,61.07,61.11,61.06,61.1,26397.0,52.4483,52.4826,52.4397,52.474,26397.0
2018-03-09 14:10:00,61.09,61.15,61.09,61.13,97717.0,52.4654,52.517,52.4654,52.4998,97717.0
2018-03-09 14:20:00,61.13,61.14,61.09,61.14,47628.0,52.4998,52.5084,52.4654,52.5084,47628.0
2018-03-09 14:30:00,61.14,61.28,61.13,61.25,94631.0,52.5084,52.6286,52.4998,52.6028,94631.0
2018-03-09 14:40:00,61.25,61.26,61.2,61.23,124333.0,52.6028,52.6114,52.5599,52.5857,124333.0
2018-03-09 14:50:00,61.23,61.23,61.16,61.21,41155.0,52.5857,52.5857,52.5255,52.5685,41155.0
2018-03-09 15:00:00,61.22,61.24,61.15,61.18,59770.0,52.5771,52.5943,52.517,52.5427,59770.0
2018-03-09 15:10:00,61.18,61.23,61.16,61.16,75230.0,52.5427,52.5857,52.5255,52.5255,75230.0
2018-03-09 15:20:00,61.16,61.2,61.13,61.19,169109.0,52.5255,52.5599,52.4998,52.5513,169109.0
2018-03-09 15:30:00,61.19,61.25,61.18,61.22,197451.0,52.5513,52.6028,52.5427,52.5771,197451.0
2018-03-09 15:40:00,61.22,61.27,61.15,61.16,330804.0,52.5771,52.62,52.517,52.5255,330804.0
2018-03-09 15:50:00,61.17,61.35,61.17,61.32,970987.0,52.5341,52.6887,52.5341,52.663,970987.0
2018-03-12 09:30:00,61.39,61.67,61.3,61.65,205893.0,52.7231,52.9635,52.6458,52.9464,205893.0
2018-03-12 09:40:00,61.64,61.69,61.58,61.67,79360.0,52.9378,52.9807,52.8863,52.9635,79360.0
2018-03-12 09:50:00,61.68,61.68,61.5,61.52,81817.0,52.9721,52.9721,52.8175,52.8347,81817.0
2018-03-12 10:00:00,61.52,61.52,61.38,61.38,66232.0,52.8347,52.8347,52.7145,52.7145,66232.0
2018-03-12 10:10:00,61.37,61.41,61.35,61.41,60244.0,52.7059,52.7403,52.6887,52.7403,60244.0
2018-03-12 10:20:00,61.42,61.46,61.35,61.38,116114.0,52.7488,52.7832,52.6887,52.7145,116114.0
2018-03-12 10:30:00,61.38,61.4,61.33,61.34,105762.0,52.7145,52.7317,52.6715,52.6801,105762.0
2018-03-12 10:40:00,61.33,61.36,61.3,61.36,142644.0,52.6715,52.6973,52.6458,52.6973,142644.0
2018-03-12 10:50:00,61.36,61.38,61.27,61.31,209580.0,52.6973,52.7145,52.62,52.6544,209580.0
2018-03-12 11:00:00,61.31,61.36,61.26,61.26,74781.0,52.6544,52.6973,52.6114,52.6114,74781.0
2018-03-12 11:10:00,61.25,61.27,61.18,61.26,45045.0,52.6028,52.62,52.5427,52.6114,45045.0
2018-03-12 11:20:00,61.26,61.27,61.13,61.14,307524.0,52.6114,52.62,52.4998,52.5084,307524.0
2018-03-12 11:30:00,61.14,61.25,61.14,61.22,72858.0,52.5084,52.6028,52.5084,52.5771,72858.0
2018-03-12 11:40:00,61.23,61.29,61.23,61.24,69896.0,52.5857,52.6372,52.5857,52.5943,69896.0
2018-03-12 11:50:00,61.24,61.28,61.17,61.18,109390.0,52.5943,52.6286,52.5341,52.5427,109390.0
2018-03-12 12:00:00,61.19,61.25,61.18,61.22,96583.0,52.5513,52.6028,52.5427,52.5771,96583.0
2018-03-12 12:10:00,61.23,61.29,61.21,61.27,44815.0,52.5857,52.6372,52.5685,52.62,44815.0
2018-03-12 12:20:00,61.27,61.27,61.22,61.24,90300.0,52.62,52.62,52.5771,52.5943,90300.0
2018-03-12 12:30:00,61.24,61.28,61.16,61.18,208850.0,52.5943,52.6286,52.5255,52.5427,208850.0
2018-03-12 12:40:00,61.18,61.2,61.13,61.13,63147.0,52.5427,52.5599,52.4998,52.4998,63147.0
2018-03-12 12:50:00,61.13,61.19,61.08,61.1,83758.0,52.4998,52.5513,52.4568,52.474,83758.0
2018-03-12 13:00:00,61.1,61.19,61.1,61.13,60222.0,52.474,52.5513,52.474,52.4998,60222.0
2018-03-12 13:10:00,61.13,61.16,61.12,61.14,39784.0,52.4998,52.5255,52.4912,52.5084,39784.0
2018-03-12 13:20:00,61.14,61.18,61.11,61.18,41308.0,52.5084,52.5427,52.4826,52.5427,41308.0
2018-03-12 13:30:00,61.18,61.21,61.15,61.21,378385.0,52.5427,52.5685,52.517,52.5685,378385.0
2018-03-12 13:40:00,61.22,61.26,61.16,61.25,47877.0,52.5771,52.6114,52.5255,52.6028,47877.0
2018-03-12 13:50:00,61.26,61.26,61.14,61.14,70410.0,52.6114,52.6114,52.5084,52.5084,70410.0
2018-03-12 14:00:00,61.14,61.19,61.13,61.13,35338.0,52.5084,52.5513,52.4998,52.4998,35338.0
2018-03-12 14:10:00,61.13,61.14,61.06,61.12,62840.0,52.4998,52.5084,52.4397,52.4912,62840.0
2018-03-12 14:20:00,61.12,61.15,61.09,61.1,88458.0,52.4912,52.517,52.4654,52.474,88458.0
2018-03-12 14:30:00,61.1,61.15,61.07,61.12,60360.0,52.474,52.517,52.4483,52.4912,60360.0
2018-03-12 14:40:00,61.13,61.13,61.05,61.06,70704.0,52.4998,52.4998,52.4311,52.4397,70704.0
2018-03-12 14:50:00,61.07,61.11,61.05,61.1,53051.0,52.4483,52.4826,52.4311,52.474,53051.0
2018-03-12 15:00:00,61.1,61.17,61.1,61.16,79746.0,52.474,52.5341,52.474,52.5255,79746.0
2018-03-12 15:10:00,61.16,61.17,61.12,61.13,86480.0,52.5255,52.5341,52.4912,52.4998,86480.0
2018-03-12 15:20:00,61.13,61.2,61.12,61.16,75063.0,52.4998,52.5599,52.4912,52.5255,75063.0
2018-03-12 15:30:00,61.16,61.23,61.15,61.21,147807.0,52.5255,52.5857,52.517,52.5685,147807.0
2018-03-12 15:40:00,61.22,61.34,61.21,61.31,201532.0,52.5771,52.6801,52.5685,52.6544,201532.0
2018-03-12 15:50:00,61.31,61.31,61.16,61.17,578975.0,52.6544,52.6544,52.5255,52.5341,578975.0
2018-03-13 09:30:00,61.5,61.63,61.4,61.56,232172.0,52.8175,52.9292,52.7317,52.8691,232172.0
2018-03-13 09:40:00,61.57,61.74,61.57,61.72,156523.0,52.8777,53.0237,52.8777,53.0065,156523.0
2018-03-13 09:50:00,61.72,61.75,61.67,61.68,38146.0,53.0065,53.0323,52.9635,52.9721,38146.0
2018-03-13 10:00:00,61.68,61.68,61.59,61.6,116432.0,52.9721,52.9721,52.8948,52.9034,116432.0
2018-03-13 10:10:00,61.6,61.69,61.57,61.66,46218.0,52.9034,52.9807,52.8777,52.955,46218.0
2018-03-13 10:20:00,61.67,61.69,61.58,61.58,38211.0,52.9635,52.9807,52.8863,52.8863,38211.0
2018-03-13 10:30:00,61.58,61.59,61.4,61.4,162308.0,52.8863,52.8948,52.7317,52.7317,162308.0
2018-03-13 10:40:00,61.39,61.5,61.39,61.49,86690.0,52.7231,52.8175,52.7231,52.809,86690.0
2018-03-13 10:50:00,61.49,61.51,61.43,61.44,243251.0,52.809,52.8261,52.7574,52.766,243251.0
2018-03-13 11:00:00,61.45,61.46,61.38,61.42,64684.0,52.7746,52.7832,52.7145,52.7488,64684.0
2018-03-13 11:10:00,61.42,61.43,61.35,61.41,71079.0,52.7488,52.7574,52.6887,52.7403,71079.0
2018-03-13 11:20:00,61.41,61.45,61.36,61.41,59596.0,52.7403,52.7746,52.6973,52.7403,59596.0
2018-03-13 11:30:00,61.42,61.46,61.32,61.39,72825.0,52.7488,52.7832,52.663,52.7231,72825.0
2018-03-13 11:40:00,61.39,61.44,61.37,61.41,78180.0,52.7231,52.766,52.7059,52.7403,78180.0
2018-03-13 11:50:00,61.41,61.41,61.3,61.33,85483.0,52.7403,52.7403,52.6458,52.6715,85483.0
2018-03-13 12:00:00,61.33,61.34,61.16,61.22,232753.0,52.6715,52.6801,52.5255,52.5771,232753.0
2018-03-13 12:10:00,61.21,61.23,61.17,61.2,237561.0,52.5685,52.5857,52.5341,52.5599,237561.0
2018-03-13 12:20:00,61.19,61.23,61.17,61.19,129588.0,52.5513,52.5857,52.5341,52.5513,129588.0
2018-03-13 12:30:00,61.19,61.24,61.18,61.22,71286.0,52.5513,52.5943,52.5427,52.5771,71286.0
2018-03-13 12:40:00,61.23,61.3,61.2,61.28,150028.0,52.5857,52.6458,52.5599,52.6286,150028.0
2018-03-13 12:50:00,61.29,61.31,61.27,61.27,238902.0,52.6372,52.6544,52.62,52.62,238902.0
2018-03-13 13:00:00,61.27,61.31,61.25,61.28,108652.0,52.62,52.6544,52.6028,52.6286,108652.0
2018-03-13 13:10:00,61.28,61.33,61.27,61.31,65496.0,52.6286,52.6715,52.62,52.6544,65496.0
2018-03-13 13:20:00,61.3,61.31,61.26,61.28,50244.0,52.6458,52.6544,52.6114,52.6286,50244.0
2018-03-13 13:30:00,61.28,61.28,61.22,61.25,112058.0,52.6286,52.6286,52.5771,52.6028,112058.0
2018-03-13 13:40:00,61.25,61.26,61.18,61.21,111248.0,52.6028,52.6114,52.5427,52.5685,111248.0
2018-03-13 13:50:00,61.2,61.21,61.15,61.16,55772.0,52.5599,52.5685,52.517,52.5255,55772.0
2018-03-13 14:00:00,61.16,61.19,61.13,61.15,61301.0,52.5255,52.5513,52.4998,52.517,61301.0
2018-03-13 14:10:00,61.15,61.17,61.1,61.17,64563.0,52.517,52.5341,52.474,52.5341,64563.0
2018-03-13 14:20:00,61.16,61.2,61.14,61.15,51403.0,52.5255,52.5599,52.5084,52.517,51403.0
2018-03-13 14:30:00,61.16,61.22,61.14,61.19,49071.0,52.5255,52.5771,52.5084,52.5513,49071.0
2018-03-13 14:40:00,61.2,61.2,61.11,61.12,74118.0,52.5599,52.5599,52.4826,52.4912,74118.0
2018-03-13 14:50:00,61.12,61.14,61.03,61.06,82202.0,52.4912,52.5084,52.4139,52.4397,82202.0
2018-03-13 15:00:00,61.07,61.11,60.95,61.0,121312.0,52.4483,52.4826,52.3452,52.3881,121312.0
2018-03-13 15:10:00,61.0,61.02,60.96,60.97,271176.0,52.3881,52.4053,52.3538,52.3624,271176.0
2018-03-13 15:20:00,60.97,60.97,60.88,60.9,135180.0,52.3624,52.3624,52.2851,52.3023,135180.0
2018-03-13 15:30:00,60.9,61.0,60.89,60.91,275496.0,52.3023,52.3881,52.2937,52.3108,275496.0
2018-03-13 15:40:00,60.91,60.93,60.85,60.86,268501.0,52.3108,52.328,52.2593,52.2679,268501.0
2018-03-13 15:50:00,60.86,61.0,60.86,60.91,1256955.0,52.2679,52.3881,52.2679,52.3108,1256955.0
2018-03-14 09:30:00,61.19,61.2,60.91,60.91,133397.0,52.5513,52.5599,52.3108,52.3108,133397.0
2018-03-14 09:40:00,60.9,60.95,60.84,60.84,66489.0,52.3023,52.3452,52.2507,52.2507,66489.0
2018-03-14 09:50:00,60.84,60.96,60.84,60.89,55434.0,52.2507,52.3538,52.2507,52.2937,55434.0
2018-03-14 10:00:00,60.89,60.94,60.87,60.87,65897.0,52.2937,52.3366,52.2765,52.2765,65897.0
2018-03-14 10:10:00,60.87,60.87,60.67,60.7,246874.0,52.2765,52.2765,52.1047,52.1305,246874.0
2018-03-14 10:20:00,60.7,60.73,60.66,60.68,93606.0,52.1305,52.1563,52.0961,52.1133,93606.0
2018-03-14 10:30:00,60.67,60.71,60.59,60.61,120581.0,52.1047,52.1391,52.036,52.0532,120581.0
2018-03-14 10:40:00,60.6,60.67,60.58,60.64,50650.0,52.0446,52.1047,52.0274,52.079,50650.0
2018-03-14 10:50:00,60.63,60.67,60.55,60.57,80339.0,52.0704,52.1047,52.0017,52.0188,80339.0
2018-03-14 11:00:00,60.57,60.61,60.52,60.59,145471.0,52.0188,52.0532,51.9759,52.036,145471.0
2018-03-14 11:10:00,60.58,60.59,60.51,60.53,51714.0,52.0274,52.036,51.9673,51.9845,51714.0
2018-03-14 11:20:00,60.53,60.56,60.46,60.54,84140.0,51.9845,52.0103,51.9244,51.9931,84140.0
2018-03-14 11:30:00,60.54,60.57,60.32,60.36,258011.0,51.9931,52.0188,51.8041,51.8385,258011.0
2018-03-14 11:40:00,60.36,60.41,60.31,60.34,167110.0,51.8385,51.8814,51.7955,51.8213,167110.0
2018-03-14 11:50:00,60.34,60.45,60.33,60.39,100982.0,51.8213,51.9158,51.8127,51.8643,100982.0
2018-03-14 12:00:00,60.39,60.42,60.25,60.25,95210.0,51.8643,51.89,51.744,51.744,95210.0
2018-03-14 12:10:00,60.25,60.36,60.23,60.35,188750.0,51.744,51.8385,51.7268,51.8299,188750.0
2018-03-14 12:20:00,60.34,60.37,60.27,60.3,61171.0,51.8213,51.8471,51.7612,51.787,61171.0
2018-03-14 12:30:00,60.3,60.41,60.3,60.35,68300.0,51.787,51.8814,51.787,51.8299,68300.0
2018-03-14 12:40:00,60.35,60.37,60.26,60.29,121656.0,51.8299,51.8471,51.7526,51.7784,121656.0
2018-03-14 12:50:00,60.29,60.32,60.22,60.25,55905.0,51.7784,51.8041,51.7183,51.744,55905.0
2018-03-14 13:00:00,60.25,60.25,60.13,60.18,129537.0,51.744,51.744,51.641,51.6839,129537.0
2018-03-14 13:10:00,60.18,60.18,60.12,60.18,102633.0,51.6839,51.6839,51.6324,51.6839,102633.0
2018-03-14 13:20:00,60.17,60.18,60.13,60.16,136686.0,51.6753,51.6839,51.641,51.6667,136686.0
2018-03-14 13:30:00,60.16,60.25,60.16,60.25,33752.0,51.6667,51.744,51.6667,51.744,33752.0
2018-03-14 13:40:00,60.26,60.39,60.26,60.36,72614.0,51.7526,51.8643,51.7526,51.8385,72614.0
2018-03-14 13:50:00,60.37,60.45,60.36,60.36,50577.0,51.8471,51.9158,51.8385,51.8385,50577.0
2018-03-14 14:00:00,60.36,60.38,60.31,60.36,67283.0,51.8385,51.8557,51.7955,51.8385,67283.0
2018-03-14 14:10:00,60.36,60.36,60.27,60.27,53082.0,51.8385,51.8385,51.7612,51.7612,53082.0
2018-03-14 14:20:00,60.27,60.32,60.26,60.31,36856.0,51.7612,51.8041,51.7526,51.7955,36856.0
2018-03-14 14:30:00,60.3,60.33,60.16,60.18,85054.0,51.787,51.8127,51.6667,51.6839,85054.0
2018-03-14 14:40:00,60.18,60.2,60.11,60.2,93153.0,51.6839,51.7011,51.6238,51.7011,93153.0
2018-03-14 14:50:00,60.2,60.33,60.18,60.27,71792.0,51.7011,51.8127,51.6839,51.7612,71792.0
2018-03-14 15:00:00,60.28,60.28,60.18,60.18,83210.0,51.7698,51.7698,51.6839,51.6839,83210.0
2018-03-14 15:10:00,60.19,60.26,60.12,60.17,197293.0,51.6925,51.7526,51.6324,51.6753,197293.0
2018-03-14 15:20:00,60.17,60.22,60.12,60.15,113768.0,51.6753,51.7183,51.6324,51.6581,113768.0
2018-03-14 15:30:00,60.16,60.18,60.09,60.12,201359.0,51.6667,51.6839,51.6066,51.6324,201359.0
2018-03-14 15:40:00,60.11,60.15,60.05,60.15,486195.0,51.6238,51.6581,51.5723,51.6581,486195.0
2018-03-14 15:50:00,60.14,60.17,60.08,60.16,801520.0,51.6495,51.6753,51.598,51.6667,801520.0
2018-03-15 09:30:00,60.25,60.3,60.13,60.15,204446.0,51.744,51.787,51.641,51.6581,204446.0
2018-03-15 09:40:00,60.14,60.15,60.01,60.01,112208.0,51.6495,51.6581,51.5379,51.5379,112208.0
2018-03-15 09:50:00,60.01,60.13,59.99,60.06,54192.0,51.5379,51.641,51.5207,51.5808,54192.0
2018-03-15 10:00:00,60.06,60.17,60.06,60.16,86327.0,51.5808,51.6753,51.5808,51.6667,86327.0
2018-03-15 10:10:00,60.17,60.2,60.04,60.07,82752.0,51.6753,51.7011,51.5637,51.5894,82752.0
2018-03-15 10:20:00,60.06,60.06,60.0,60.06,87963.0,51.5808,51.5808,51.5293,51.5808,87963.0
2018-03-15 10:30:00,60.07,60.1,59.95,59.96,57609.0,51.5894,51.6152,51.4864,51.495,57609.0
2018-03-15 10:40:00,59.96,60.04,59.92,60.0,46796.0,51.495,51.5637,51.4606,51.5293,46796.0
2018-03-15 10:50:00,60.0,60.04,59.98,60.03,42056.0,51.5293,51.5637,51.5121,51.5551,42056.0
2018-03-15 11:00:00,60.04,60.12,60.04,60.08,98666.0,51.5637,51.6324,51.5637,51.598,98666.0
2018-03-15 11:10:00,60.09,60.1,60.03,60.04,57902.0,51.6066,51.6152,51.5551,51.5637,57902.0
2018-03-15 11:20:00,60.05,60.14,60.05,60.07,88768.0,51.5723,51.6495,51.5723,51.5894,88768.0
2018-03-15 11:30:00,60.08,60.08,59.79,59.84,381003.0,51.598,51.598,51.349,51.3919,381003.0
2018-03-15 11:40:00,59.84,59.89,59.69,59.71,223497.0,51.3919,51.4348,51.2631,51.2803,223497.0
2018-03-15 11:50:00,59.7,59.72,59.6,59.67,104111.0,51.2717,51.2888,51.1858,51.2459,104111.0
2018-03-15 12:00:00,59.67,59.79,59.65,59.78,67592.0,51.2459,51.349,51.2287,51.3404,67592.0
2018-03-15 12:10:00,59.79,59.8,59.68,59.69,41329.0,51.349,51.3575,51.2545,51.2631,41329.0
2018-03-15 12:20:00,59.69,59.74,59.67,59.7,72938.0,51.2631,51.306,51.2459,51.2717,72938.0
2018-03-15 12:30:00,59.7,59.73,59.63,59.63,60327.0,51.2717,51.2974,51.2115,51.2115,60327.0
2018-03-15 12:40:00,59.63,59.69,59.62,59.62,43426.0,51.2115,51.2631,51.203,51.203,43426.0
2018-03-15 12:50:00,59.62,59.71,59.62,59.62,43205.0,51.203,51.2803,51.203,51.203,43205.0
2018-03-15 13:00:00,59.62,59.67,59.61,59.65,111093.0,51.203,51.2459,51.1944,51.2287,111093.0
2018-03-15 13:10:00,59.65,59.67,59.57,59.6,53089.0,51.2287,51.2459,51.16,51.1858,53089.0
2018-03-15 13:20:00,59.61,59.66,59.6,59.63,46216.0,51.1944,51.2373,51.1858,51.2115,46216.0
2018-03-15 13:30:00,59.64,59.66,59.6,59.63,51068.0,51.2201,51.2373,51.1858,51.2115,51068.0
2018-03-15 13:40:00,59.62,59.66,59.58,59.6,110787.0,51.203,51.2373,51.1686,51.1858,110787.0
2018-03-15 13:50:00,59.61,59.63,59.52,59.52,56643.0,51.1944,51.2115,51.1171,51.1171,56643.0
2018-03-15 14:00:00,59.52,59.56,59.48,59.55,55920.0,51.1171,51.1514,51.0827,51.1428,55920.0
2018-03-15 14:10:00,59.54,59.55,59.48,59.52,46253.0,51.1343,51.1428,51.0827,51.1171,46253.0
2018-03-15 14:20:00,59.51,59.56,59.47,59.51,41517.0,51.1085,51.1514,51.0741,51.1085,41517.0
2018-03-15 14:30:00,59.5,59.54,59.46,59.47,49023.0,51.0999,51.1343,51.0655,51.0741,49023.0
2018-03-15 14:40:00,59.47,59.5,59.39,59.39,183806.0,51.0741,51.0999,51.0054,51.0054,183806.0
2018-03-15 14:50:00,59.4,59.48,59.4,59.47,116897.0,51.014,51.0827,51.014,51.0741,116897.0
2018-03-15 15:00:00,59.46,59.53,59.45,59.49,97400.0,51.0655,51.1257,51.057,51.0913,97400.0
2018-03-15 15:10:00,59.5,59.5,59.37,59.4,358988.0,51.0999,51.0999,50.9883,51.014,358988.0
2018-03-15 15:20:00,59.41,59.44,59.39,59.44,121109.0,51.0226,51.0484,51.0054,51.0484,121109.0
2018-03-15 15:30:00,59.44,59.45,59.38,59.38,137993.0,51.0484,51.057,50.9968,50.9968,137993.0
2018-03-15 15:40:00,59.38,59.44,59.37,59.43,157045.0,50.9968,51.0484,50.9883,51.0398,157045.0
2018-03-15 15:50:00,59.43,59.44,59.37,59.37,643433.0,51.0398,51.0484,50.9883,50.9883,643433.0
2018-03-16 09:30:00,59.04,59.15,58.93,59.03,165065.0,50.8986,50.9934,50.8037,50.8899,165065.0
2018-03-16 09:40:00,59.03,59.11,59.0,59.07,87835.0,50.8899,50.9589,50.8641,50.9244,87835.0
2018-03-16 09:50:00,59.06,59.13,59.01,59.1,72855.0,50.9158,50.9762,50.8727,50.9503,72855.0
2018-03-16 10:00:00,59.11,59.2,59.09,59.19,60652.0,50.9589,51.0365,50.9417,51.0279,60652.0
2018-03-16 10:10:00,59.19,59.26,59.17,59.25,157892.0,51.0279,51.0882,51.0106,51.0796,157892.0
2018-03-16 10:20:00,59.25,59.28,59.19,59.28,86032.0,51.0796,51.1055,51.0279,51.1055,86032.0
2018-03-16 10:30:00,59.27,59.39,59.27,59.34,120720.0,51.0968,51.2003,51.0968,51.1572,120720.0
2018-03-16 10:40:00,59.34,59.38,59.33,59.37,126491.0,51.1572,51.1917,51.1486,51.1831,126491.0
2018-03-16 10:50:00,59.38,59.46,59.37,59.43,187933.0,51.1917,51.2606,51.1831,51.2348,187933.0
2018-03-16 11:00:00,59.43,59.45,59.34,59.35,84144.0,51.2348,51.252,51.1572,51.1658,84144.0
2018-03-16 11:10:00,59.34,59.37,59.29,59.35,101497.0,51.1572,51.1831,51.1141,51.1658,101497.0
2018-03-16 11:20:00,59.35,59.42,59.33,59.41,64550.0,51.1658,51.2262,51.1486,51.2175,64550.0
2018-03-16 11:30:00,59.41,59.47,59.41,59.43,57787.0,51.2175,51.2693,51.2175,51.2348,57787.0
2018-03-16 11:40:00,59.43,59.45,59.4,59.41,73029.0,51.2348,51.252,51.2089,51.2175,73029.0
2018-03-16 11:50:00,59.41,59.43,59.36,59.36,90301.0,51.2175,51.2348,51.1744,51.1744,90301.0
2018-03-16 12:00:00,59.36,59.39,59.3,59.32,58264.0,51.1744,51.2003,51.1227,51.14,58264.0
2018-03-16 12:10:00,59.32,59.37,59.29,59.35,70713.0,51.14,51.1831,51.1141,51.1658,70713.0
2018-03-16 12:20:00,59.35,59.38,59.32,59.32,53071.0,51.1658,51.1917,51.14,51.14,53071.0
2018-03-16 12:30:00,59.32,59.37,59.3,59.3,94055.0,51.14,51.1831,51.1227,51.1227,94055.0
2018-03-16 12:40:00,59.3,59.36,59.28,59.34,141831.0,51.1227,51.1744,51.1055,51.1572,141831.0
2018-03-16 12:50:00,59.34,59.35,59.25,59.29,34600.0,51.1572,51.1658,51.0796,51.1141,34600.0
2018-03-16 13:00:00,59.29,59.33,59.26,59.3,59151.0,51.1141,51.1486,51.0882,51.1227,59151.0
2018-03-16 13:10:00,59.3,59.31,59.26,59.26,58217.0,51.1227,51.1313,51.0882,51.0882,58217.0
2018-03-16 13:20:00,59.26,59.28,59.19,59.24,113547.0,51.0882,51.1055,51.0279,51.071,113547.0
2018-03-16 13:30:00,59.23,59.27,59.22,59.26,47164.0,51.0624,51.0968,51.0537,51.0882,47164.0
2018-03-16 13:40:00,59.27,59.28,59.19,59.21,80989.0,51.0968,51.1055,51.0279,51.0451,80989.0
2018-03-16 13:50:00,59.21,59.25,59.18,59.24,31979.0,51.0451,51.0796,51.0193,51.071,31979.0
2018-03-16 14:00:00,59.25,59.27,59.22,59.23,46287.0,51.0796,51.0968,51.0537,51.0624,46287.0
2018-03-16 14:10:00,59.23,59.26,59.19,59.25,67142.0,51.0624,51.0882,51.0279,51.0796,67142.0
2018-03-16 14:20:00,59.25,59.3,59.25,59.28,38360.0,51.0796,51.1227,51.0796,51.1055,38360.0
2018-03-16 14:30:00,59.28,59.3,59.24,59.27,72219.0,51.1055,51.1227,51.071,51.0968,72219.0
2018-03-16 14:40:00,59.27,59.32,59.26,59.29,141105.0,51.0968,51.14,51.0882,51.1141,141105.0
2018-03-16 14:50:00,59.29,59.32,59.27,59.28,59460.0,51.1141,51.14,51.0968,51.1055,59460.0
2018-03-16 15:00:00,59.27,59.28,59.2,59.23,59206.0,51.0968,51.1055,51.0365,51.0624,59206.0
2018-03-16 15:10:00,59.22,59.25,59.2,59.22,73542.0,51.0537,51.0796,51.0365,51.0537,73542.0
2018-03-16 15:20:00,59.21,59.3,59.2,59.29,107664.0,51.0451,51.1227,51.0365,51.1141,107664.0
2018-03-16 15:30:00,59.29,59.37,59.28,59.36,229966.0,51.1141,51.1831,51.1055,51.1744,229966.0
2018-03-16 15:40:00,59.36,59.37,59.29,59.31,343112.0,51.1744,51.1831,51.1141,51.1313,343112.0
2018-03-16 15:50:00,59.31,59.33,59.15,59.15,1532574.0,51.1313,51.1486,50.9934,50.9934,1532574.0
2018-03-19 09:30:00,58.98,59.02,58.77,58.89,274766.0,50.8468,50.8813,50.6658,50.7692,274766.0
2018-03-19 09:40:00,58.89,58.9,58.7,58.76,135997.0,50.7692,50.7779,50.6054,50.6572,135997.0
2018-03-19 09:50:00,58.76,58.85,58.76,58.82,81244.0,50.6572,50.7348,50.6572,50.7089,81244.0
2018-03-19 10:00:00,58.81,58.82,58.7,58.71,61467.0,50.7003,50.7089,50.6054,50.6141,61467.0
2018-03-19 10:10:00,58.71,58.73,58.63,58.66,130111.0,50.6141,50.6313,50.5451,50.571,130111.0
2018-03-19 10:20:00,58.66,58.73,58.61,58.72,105436.0,50.571,50.6313,50.5279,50.6227,105436.0
2018-03-19 10:30:00,58.72,58.75,58.68,58.7,65741.0,50.6227,50.6486,50.5882,50.6054,65741.0
2018-03-19 10:40:00,58.71,58.72,58.58,58.59,173130.0,50.6141,50.6227,50.502,50.5106,173130.0
2018-03-19 10:50:00,58.58,58.58,58.42,58.47,52297.0,50.502,50.502,50.3641,50.4072,52297.0
2018-03-19 11:00:00,58.46,58.5,58.42,58.46,109745.0,50.3985,50.433,50.3641,50.3985,109745.0
2018-03-19 11:10:00,58.46,58.48,58.33,58.34,62775.0,50.3985,50.4158,50.2865,50.2951,62775.0
2018-03-19 11:20:00,58.33,58.4,58.29,58.39,115496.0,50.2865,50.3468,50.252,50.3382,115496.0
2018-03-19 11:30:00,58.4,58.41,58.34,58.36,102683.0,50.3468,50.3554,50.2951,50.3123,102683.0
2018-03-19 11:40:00,58.35,58.35,58.29,58.32,92697.0,50.3037,50.3037,50.252,50.2778,92697.0
2018-03-19 11:50:00,58.31,58.34,58.21,58.25,98231.0,50.2692,50.2951,50.183,50.2175,98231.0
2018-03-19 12:00:00,58.26,58.29,58.21,58.24,191715.0,50.2261,50.252,50.183,50.2089,191715.0
2018-03-19 12:10:00,58.24,58.27,58.16,58.18,100945.0,50.2089,50.2347,50.1399,50.1572,100945.0
2018-03-19 12:20:00,58.17,58.26,58.15,58.26,95080.0,50.1485,50.2261,50.1313,50.2261,95080.0
2018-03-19 12:30:00,58.26,58.28,58.16,58.21,83848.0,50.2261,50.2434,50.1399,50.183,83848.0
2018-03-19 12:40:00,58.21,58.24,58.16,58.19,85212.0,50.183,50.2089,50.1399,50.1658,85212.0
2018-03-19 12:50:00,58.19,58.33,58.19,58.3,77455.0,50.1658,50.2865,50.1658,50.2606,77455.0
2018-03-19 13:00:00,58.3,58.33,58.08,58.11,332082.0,50.2606,50.2865,50.0709,50.0968,332082.0
2018-03-19 13:10:00,58.1,58.15,58.03,58.14,305611.0,50.0882,50.1313,50.0278,50.1227,305611.0
2018-03-19 13:20:00,58.13,58.17,58.07,58.12,146706.0,50.114,50.1485,50.0623,50.1054,146706.0
2018-03-19 13:30:00,58.11,58.14,58.05,58.14,122855.0,50.0968,50.1227,50.0451,50.1227,122855.0
2018-03-19 13:40:00,58.14,58.23,58.13,58.22,75068.0,50.1227,50.2003,50.114,50.1916,75068.0
2018-03-19 13:50:00,58.22,58.26,58.2,58.25,84156.0,50.1916,50.2261,50.1744,50.2175,84156.0
2018-03-19 14:00:00,58.25,58.29,58.2,58.21,70356.0,50.2175,50.252,50.1744,50.183,70356.0
2018-03-19 14:10:00,58.21,58.22,58.09,58.09,243711.0,50.183,50.1916,50.0796,50.0796,243711.0
2018-03-19 14:20:00,58.09,58.1,58.01,58.05,128453.0,50.0796,50.0882,50.0106,50.0451,128453.0
2018-03-19 14:30:00,58.05,58.05,57.9,57.93,122612.0,50.0451,50.0451,49.9158,49.9416,122612.0
2018-03-19 14:40:00,57.92,58.05,57.87,58.01,94233.0,49.933,50.0451,49.8899,50.0106,94233.0
2018-03-19 14:50:00,58.0,58.16,57.98,58.14,283721.0,50.002,50.1399,49.9847,50.1227,283721.0
2018-03-19 15:00:00,58.14,58.14,58.01,58.04,128231.0,50.1227,50.1227,50.0106,50.0365,128231.0
2018-03-19 15:10:00,58.05,58.22,58.02,58.21,155838.0,50.0451,50.1916,50.0192,50.183,155838.0
2018-03-19 15:20:00,58.21,58.24,58.07,58.09,140399.0,50.183,50.2089,50.0623,50.0796,140399.0
2018-03-19 15:30:00,58.09,58.22,58.07,58.2,141463.0,50.0796,50.1916,50.0623,50.1744,141463.0
2018-03-19 15:40:00,58.2,58.3,58.15,58.23,408561.0,50.1744,50.2606,50.1313,50.2003,408561.0
2018-03-19 15:50:00,58.23,58.38,58.21,58.3,782642.0,50.2003,50.3296,50.183,50.2606,782642.0
2018-03-20 09:30:00,58.51,58.7,58.43,58.45,252634.0,50.4416,50.6054,50.3727,50.3899,252634.0
2018-03-20 09:40:00,58.45,58.57,58.45,58.47,393227.0,50.3899,50.4934,50.3899,50.4072,393227.0
2018-03-20 09:50:00,58.47,58.51,58.34,58.35,113365.0,50.4072,50.4416,50.2951,50.3037,113365.0
2018-03-20 10:00:00,58.36,58.44,58.33,58.4,143560.0,50.3123,50.3813,50.2865,50.3468,143560.0
2018-03-20 10:10:00,58.39,58.4,58.25,58.32,64946.0,50.3382,50.3468,50.2175,50.2778,64946.0
2018-03-20 10:20:00,58.32,58.38,58.29,58.38,50998.0,50.2778,50.3296,50.252,50.3296,50998.0
2018-03-20 10:30:00,58.38,58.43,58.32,58.37,280885.0,50.3296,50.3727,50.2778,50.321,280885.0
2018-03-20 10:40:00,58.37,58.44,58.36,58.38,62347.0,50.321,50.3813,50.3123,50.3296,62347.0
2018-03-20 10:50:00,58.36,58.47,58.36,58.47,80858.0,50.3123,50.4072,50.3123,50.4072,80858.0
2018-03-20 11:00:00,58.47,58.49,58.38,58.45,190318.0,50.4072,50.4244,50.3296,50.3899,190318.0
2018-03-20 11:10:00,58.45,58.49,58.36,58.4,159835.0,50.3899,50.4244,50.3123,50.3468,159835.0
2018-03-20 11:20:00,58.41,58.46,58.4,58.44,22865.0,50.3554,50.3985,50.3468,50.3813,22865.0
2018-03-20 11:30:00,58.45,58.47,58.4,58.43,31333.0,50.3899,50.4072,50.3468,50.3727,31333.0
2018-03-20 11:40:00,58.42,58.42,58.34,58.35,26281.0,50.3641,50.3641,50.2951,50.3037,26281.0
2018-03-20 11:50:00,58.36,58.36,58.25,58.32,101065.0,50.3123,50.3123,50.2175,50.2778,101065.0
2018-03-20 12:00:00,58.32,58.37,58.3,58.34,80242.0,50.2778,50.321,50.2606,50.2951,80242.0
2018-03-20 12:10:00,58.34,58.39,58.3,58.31,81208.0,50.2951,50.3382,50.2606,50.2692,81208.0
2018-03-20 12:20:00,58.31,58.37,58.29,58.3,27698.0,50.2692,50.321,50.252,50.2606,27698.0
2018-03-20 12:30:00,58.3,58.34,58.28,58.3,50862.0,50.2606,50.2951,50.2434,50.2606,50862.0
2018-03-20 12:40:00,58.31,58.39,58.3,58.37,36859.0,50.2692,50.3382,50.2606,50.321,36859.0
2018-03-20 12:50:00,58.38,58.39,58.33,58.35,20913.0,50.3296,50.3382,50.2865,50.3037,20913.0
2018-03-20 13:00:00,58.35,58.38,58.35,58.36,20759.0,50.3037,50.3296,50.3037,50.3123,20759.0
2018-03-20 13:10:00,58.36,58.4,58.32,58.34,33703.0,50.3123,50.3468,50.2778,50.2951,33703.0
2018-03-20 13:20:00,58.33,58.35,58.31,58.32,37418.0,50.2865,50.3037,50.2692,50.2778,37418.0
2018-03-20 13:30:00,58.31,58.31,58.21,58.23,33551.0,50.2692,50.2692,50.183,50.2003,33551.0
2018-03-20 13:40:00,58.24,58.24,58.18,58.21,32899.0,50.2089,50.2089,50.1572,50.183,32899.0
2018-03-20 13:50:00,58.2,58.22,58.17,58.18,17632.0,50.1744,50.1916,50.1485,50.1572,17632.0
2018-03-20 14:00:00,58.18,58.22,58.12,58.18,34748.0,50.1572,50.1916,50.1054,50.1572,34748.0
2018-03-20 14:10:00,58.19,58.25,58.18,58.24,17752.0,50.1658,50.2175,50.1572,50.2089,17752.0
2018-03-20 14:20:00,58.23,58.27,58.22,58.27,25706.0,50.2003,50.2347,50.1916,50.2347,25706.0
2018-03-20 14:30:00,58.27,58.3,58.24,58.3,21321.0,50.2347,50.2606,50.2089,50.2606,21321.0
2018-03-20 14:40:00,58.31,58.37,58.28,58.36,38492.0,50.2692,50.321,50.2434,50.3123,38492.0
2018-03-20 14:50:00,58.36,58.42,58.33,58.36,39906.0,50.3123,50.3641,50.2865,50.3123,39906.0
2018-03-20 15:00:00,58.36,58.38,58.33,58.36,36202.0,50.3123,50.3296,50.2865,50.3123,36202.0
2018-03-20 15:10:00,58.37,58.38,58.33,58.33,82723.0,50.321,50.3296,50.2865,50.2865,82723.0
2018-03-20 15:20:00,58.34,58.35,58.29,58.29,50022.0,50.2951,50.3037,50.252,50.252,50022.0
2018-03-20 15:30:00,58.3,58.33,58.22,58.28,100323.0,50.2606,50.2865,50.1916,50.2434,100323.0
2018-03-20 15:40:00,58.28,58.3,58.23,58.26,201678.0,50.2434,50.2606,50.2003,50.2261,201678.0
2018-03-20 15:50:00,58.26,58.29,58.21,58.25,386716.0,50.2261,50.252,50.183,50.2175,386716.0
2018-03-21 09:30:00,58.38,58.38,58.18,58.33,113767.0,50.3296,50.3296,50.1572,50.2865,113767.0
2018-03-21 09:40:00,58.31,58.45,58.29,58.38,70285.0,50.2692,50.3899,50.252,50.3296,70285.0
2018-03-21 09:50:00,58.39,58.4,58.32,58.36,91916.0,50.3382,50.3468,50.2778,50.3123,91916.0
2018-03-21 10:00:00,58.35,58.47,58.32,58.47,70804.0,50.3037,50.4072,50.2778,50.4072,70804.0
2018-03-21 10:10:00,58.48,58.61,58.45,58.59,75962.0,50.4158,50.5279,50.3899,50.5106,75962.0
2018-03-21 10:20:00,58.6,58.69,58.57,58.66,192136.0,50.5192,50.5968,50.4934,50.571,192136.0
2018-03-21 10:30:00,58.67,58.75,58.66,58.74,113511.0,50.5796,50.6486,50.571,50.6399,113511.0
2018-03-21 10:40:00,58.74,58.9,58.73,58.9,81449.0,50.6399,50.7779,50.6313,50.7779,81449.0
2018-03-21 10:50:00,58.9,58.91,58.83,58.88,73538.0,50.7779,50.7865,50.7175,50.7606,73538.0
2018-03-21 11:00:00,58.88,58.91,58.83,58.86,71892.0,50.7606,50.7865,50.7175,50.7434,71892.0
2018-03-21 11:10:00,58.87,58.9,58.84,58.9,40684.0,50.752,50.7779,50.7261,50.7779,40684.0
2018-03-21 11:20:00,58.9,58.99,58.88,58.98,110282.0,50.7779,50.8555,50.7606,50.8468,110282.0
2018-03-21 11:30:00,58.99,59.11,58.99,59.1,53590.0,50.8555,50.9589,50.8555,50.9503,53590.0
2018-03-21 11:40:00,59.11,59.22,59.09,59.22,109042.0,50.9589,51.0537,50.9417,51.0537,109042.0
2018-03-21 11:50:00,59.21,59.3,59.18,59.21,90221.0,51.0451,51.1227,51.0193,51.0451,90221.0
2018-03-21 12:00:00,59.21,59.22,59.13,59.17,40051.0,51.0451,51.0537,50.9762,51.0106,40051.0
2018-03-21 12:10:00,59.17,59.21,59.13,59.2,122127.0,51.0106,51.0451,50.9762,51.0365,122127.0
2018-03-21 12:20:00,59.2,59.21,59.13,59.14,46063.0,51.0365,51.0451,50.9762,50.9848,46063.0
2018-03-21 12:30:00,59.14,59.15,59.11,59.15,39654.0,50.9848,50.9934,50.9589,50.9934,39654.0
2018-03-21 12:40:00,59.15,59.21,59.15,59.16,62671.0,50.9934,51.0451,50.9934,51.002,62671.0
2018-03-21 12:50:00,59.16,59.19,59.14,59.16,148925.0,51.002,51.0279,50.9848,51.002,148925.0
2018-03-21 13:00:00,59.17,59.19,59.07,59.07,60222.0,51.0106,51.0279,50.9244,50.9244,60222.0
2018-03-21 13:10:00,59.06,59.08,59.0,59.0,45304.0,50.9158,50.933,50.8641,50.8641,45304.0
2018-03-21 13:20:00,59.0,59.04,58.99,58.99,65169.0,50.8641,50.8986,50.8555,50.8555,65169.0
2018-03-21 13:30:00,58.99,59.05,58.99,59.0,48735.0,50.8555,50.9072,50.8555,50.8641,48735.0
2018-03-21 13:40:00,59.0,59.08,58.98,59.08,36676.0,50.8641,50.933,50.8468,50.933,36676.0
2018-03-21 13:50:00,59.07,59.17,59.05,59.13,144712.0,50.9244,51.0106,50.9072,50.9762,144712.0
2018-03-21 14:00:00,59.14,59.43,59.02,59.3,265385.0,50.9848,51.2348,50.8813,51.1227,265385.0
2018-03-21 14:10:00,59.29,59.4,59.22,59.31,149447.0,51.1141,51.2089,51.0537,51.1313,149447.0
2018-03-21 14:20:00,59.31,59.33,59.05,59.14,92288.0,51.1313,51.1486,50.9072,50.9848,92288.0
2018-03-21 14:30:00,59.15,59.15,58.9,58.91,188127.0,50.9934,50.9934,50.7779,50.7865,188127.0
2018-03-21 14:40:00,58.92,59.05,58.89,58.92,126096.0,50.7951,50.9072,50.7692,50.7951,126096.0
2018-03-21 14:50:00,58.94,58.98,58.82,58.98,201922.0,50.8124,50.8468,50.7089,50.8468,201922.0
2018-03-21 15:00:00,58.99,59.14,58.97,59.12,161180.0,50.8555,50.9848,50.8382,50.9675,161180.0
2018-03-21 15:10:00,59.13,59.29,59.06,59.21,147558.0,50.9762,51.1141,50.9158,51.0451,147558.0
2018-03-21 15:20:00,59.21,59.25,59.11,59.13,64376.0,51.0451,51.0796,50.9589,50.9762,64376.0
2018-03-21 15:30:00,59.13,59.23,59.09,59.18,164638.0,50.9762,51.0624,50.9417,51.0193,164638.0
2018-03-21 15:40:00,59.17,59.18,59.05,59.11,192488.0,51.0106,51.0193,50.9072,50.9589,192488.0
2018-03-21 15:50:00,59.1,59.1,58.89,58.89,611837.0,50.9503,50.9503,50.7692,50.7692,611837.0
2018-03-22 09:30:00,58.43,58.47,58.25,58.43,307666.0,50.3727,50.4072,50.2175,50.3727,307666.0
2018-03-22 09:40:00,58.44,58.52,58.39,58.43,168726.0,50.3813,50.4503,50.3382,50.3727,168726.0
2018-03-22 09:50:00,58.43,58.43,58.29,58.29,112904.0,50.3727,50.3727,50.252,50.252,112904.0
2018-03-22 10:00:00,58.28,58.45,58.27,58.44,166595.0,50.2434,50.3899,50.2347,50.3813,166595.0
2018-03-22 10:10:00,58.44,58.64,58.4,58.55,264620.0,50.3813,50.5537,50.3468,50.4761,264620.0
2018-03-22 10:20:00,58.55,58.55,58.43,58.45,55876.0,50.4761,50.4761,50.3727,50.3899,55876.0
2018-03-22 10:30:00,58.45,58.45,58.28,58.33,138261.0,50.3899,50.3899,50.2434,50.2865,138261.0
2018-03-22 10:40:00,58.32,58.32,58.12,58.14,244478.0,50.2778,50.2778,50.1054,50.1227,244478.0
2018-03-22 10:50:00,58.13,58.14,58.01,58.12,252606.0,50.114,50.1227,50.0106,50.1054,252606.0
2018-03-22 11:00:00,58.12,58.21,58.1,58.14,228910.0,50.1054,50.183,50.0882,50.1227,228910.0
2018-03-22 11:10:00,58.14,58.16,58.02,58.04,56613.0,50.1227,50.1399,50.0192,50.0365,56613.0
2018-03-22 11:20:00,58.03,58.03,57.86,57.91,121557.0,50.0278,50.0278,49.8813,49.9244,121557.0
2018-03-22 11:30:00,57.91,57.96,57.72,57.74,173169.0,49.9244,49.9675,49.7606,49.7778,173169.0
2018-03-22 11:40:00,57.74,57.79,57.63,57.75,182276.0,49.7778,49.8209,49.683,49.7864,182276.0
2018-03-22 11:50:00,57.75,57.87,57.73,57.77,86345.0,49.7864,49.8899,49.7692,49.8037,86345.0
2018-03-22 12:00:00,57.77,57.89,57.72,57.84,155245.0,49.8037,49.9071,49.7606,49.864,155245.0
2018-03-22 12:10:00,57.84,58.05,57.81,57.95,188329.0,49.864,50.0451,49.8382,49.9589,188329.0
2018-03-22 12:20:00,57.96,58.17,57.96,58.15,299028.0,49.9675,50.1485,49.9675,50.1313,299028.0
2018-03-22 12:30:00,58.14,58.23,58.09,58.12,121814.0,50.1227,50.2003,50.0796,50.1054,121814.0
2018-03-22 12:40:00,58.12,58.13,58.01,58.03,114572.0,50.1054,50.114,50.0106,50.0278,114572.0
2018-03-22 12:50:00,58.04,58.1,57.93,57.94,53531.0,50.0365,50.0882,49.9416,49.9502,53531.0
2018-03-22 13:00:00,57.93,57.93,57.81,57.89,101696.0,49.9416,49.9416,49.8382,49.9071,101696.0
2018-03-22 13:10:00,57.89,57.98,57.85,57.94,47344.0,49.9071,49.9847,49.8727,49.9502,47344.0
2018-03-22 13:20:00,57.93,58.19,57.91,58.17,97685.0,49.9416,50.1658,49.9244,50.1485,97685.0
2018-03-22 13:30:00,58.18,58.21,58.1,58.17,71822.0,50.1572,50.183,50.0882,50.1485,71822.0
2018-03-22 13:40:00,58.17,58.21,58.09,58.1,138503.0,50.1485,50.183,50.0796,50.0882,138503.0
2018-03-22 13:50:00,58.1,58.1,58.04,58.07,56850.0,50.0882,50.0882,50.0365,50.0623,56850.0
2018-03-22 14:00:00,58.06,58.1,57.93,57.93,128873.0,50.0537,50.0882,49.9416,49.9416,128873.0
2018-03-22 14:10:00,57.92,57.97,57.89,57.93,53308.0,49.933,49.9761,49.9071,49.9416,53308.0
2018-03-22 14:20:00,57.92,57.93,57.76,57.78,54134.0,49.933,49.9416,49.7951,49.8123,54134.0
2018-03-22 14:30:00,57.78,57.87,57.72,57.87,52131.0,49.8123,49.8899,49.7606,49.8899,52131.0
2018-03-22 14:40:00,57.88,57.9,57.82,57.86,47204.0,49.8985,49.9158,49.8468,49.8813,47204.0
2018-03-22 14:50:00,57.85,57.85,57.64,57.65,76283.0,49.8727,49.8727,49.6916,49.7002,76283.0
2018-03-22 15:00:00,57.65,57.77,57.61,57.63,147127.0,49.7002,49.8037,49.6658,49.683,147127.0
2018-03-22 15:10:00,57.63,57.67,57.5,57.56,459272.0,49.683,49.7175,49.5709,49.6226,459272.0
2018-03-22 15:20:00,57.56,57.66,57.51,57.51,162773.0,49.6226,49.7089,49.5795,49.5795,162773.0
2018-03-22 15:30:00,57.51,57.52,57.39,57.39,236122.0,49.5795,49.5882,49.4761,49.4761,236122.0
2018-03-22 15:40:00,57.39,57.39,57.11,57.2,518707.0,49.4761,49.4761,49.2347,49.3123,518707.0
2018-03-22 15:50:00,57.2,57.27,57.1,57.14,939802.0,49.3123,49.3726,49.2261,49.2606,939802.0
2018-03-23 09:30:00,57.27,57.56,57.27,57.37,291074.0,49.3726,49.6226,49.3726,49.4589,291074.0
2018-03-23 09:40:00,57.37,57.37,57.16,57.2,142145.0,49.4589,49.4589,49.2778,49.3123,142145.0
2018-03-23 09:50:00,57.21,57.42,57.19,57.31,202460.0,49.3209,49.502,49.3037,49.4071,202460.0
2018-03-23 10:00:00,57.31,57.41,57.28,57.38,239847.0,49.4071,49.4933,49.3813,49.4675,239847.0
2018-03-23 10:10:00,57.38,57.48,57.3,57.3,185165.0,49.4675,49.5537,49.3985,49.3985,185165.0
2018-03-23 10:20:00,57.3,57.3,57.2,57.28,101963.0,49.3985,49.3985,49.3123,49.3813,101963.0
2018-03-23 10:30:00,57.28,57.31,57.14,57.14,119546.0,49.3813,49.4071,49.2606,49.2606,119546.0
2018-03-23 10:40:00,57.13,57.27,57.13,57.19,107253.0,49.2519,49.3726,49.2519,49.3037,107253.0
2018-03-23 10:50:00,57.19,57.26,57.11,57.25,130030.0,49.3037,49.364,49.2347,49.3554,130030.0
2018-03-23 11:00:00,57.26,57.31,57.05,57.06,134049.0,49.364,49.4071,49.183,49.1916,134049.0
2018-03-23 11:10:00,57.07,57.09,56.99,57.08,152554.0,49.2002,49.2175,49.1313,49.2088,152554.0
2018-03-23 11:20:00,57.08,57.11,56.98,57.0,180418.0,49.2088,49.2347,49.1226,49.1399,180418.0
2018-03-23 11:30:00,57.0,57.01,56.81,56.81,125561.0,49.1399,49.1485,48.9761,48.9761,125561.0
2018-03-23 11:40:00,56.81,56.84,56.67,56.7,168779.0,48.9761,49.0019,48.8554,48.8812,168779.0
2018-03-23 11:50:00,56.69,56.72,56.63,56.68,143691.0,48.8726,48.8985,48.8209,48.864,143691.0
2018-03-23 12:00:00,56.67,56.87,56.67,56.79,144257.0,48.8554,49.0278,48.8554,48.9588,144257.0
2018-03-23 12:10:00,56.79,56.82,56.7,56.7,86201.0,48.9588,48.9847,48.8812,48.8812,86201.0
2018-03-23 12:20:00,56.71,56.9,56.7,56.87,92068.0,48.8899,49.0537,48.8812,49.0278,92068.0
2018-03-23 12:30:00,56.88,56.89,56.73,56.74,103243.0,49.0364,49.045,48.9071,48.9157,103243.0
2018-03-23 12:40:00,56.75,56.77,56.68,56.73,85787.0,48.9243,48.9416,48.864,48.9071,85787.0
2018-03-23 12:50:00,56.74,56.8,56.71,56.77,105513.0,48.9157,48.9675,48.8899,48.9416,105513.0
2018-03-23 13:00:00,56.77,56.91,56.71,56.91,69231.0,48.9416,49.0623,48.8899,49.0623,69231.0
2018-03-23 13:10:00,56.92,56.96,56.85,56.88,92254.0,49.0709,49.1054,49.0106,49.0364,92254.0
2018-03-23 13:20:00,56.87,56.98,56.84,56.95,147084.0,49.0278,49.1226,49.0019,49.0968,147084.0
2018-03-23 13:30:00,56.95,57.03,56.9,56.92,83098.0,49.0968,49.1657,49.0537,49.0709,83098.0
2018-03-23 13:40:00,56.92,56.98,56.87,56.97,34616.0,49.0709,49.1226,49.0278,49.114,34616.0
2018-03-23 13:50:00,56.97,57.09,56.97,57.04,65413.0,49.114,49.2175,49.114,49.1744,65413.0
2018-03-23 14:00:00,57.05,57.1,56.98,56.99,127773.0,49.183,49.2261,49.1226,49.1313,127773.0
2018-03-23 14:10:00,56.98,56.99,56.82,56.86,260399.0,49.1226,49.1313,48.9847,49.0192,260399.0
2018-03-23 14:20:00,56.85,56.88,56.75,56.82,151875.0,49.0106,49.0364,48.9243,48.9847,151875.0
2018-03-23 14:30:00,56.82,56.86,56.76,56.84,57572.0,48.9847,49.0192,48.933,49.0019,57572.0
2018-03-23 14:40:00,56.84,56.9,56.63,56.63,105116.0,49.0019,49.0537,48.8209,48.8209,105116.0
2018-03-23 14:50:00,56.64,56.64,56.31,56.34,224463.0,48.8295,48.8295,48.545,48.5709,224463.0
2018-03-23 15:00:00,56.35,56.42,56.23,56.26,233677.0,48.5795,48.6399,48.4761,48.5019,233677.0
2018-03-23 15:10:00,56.26,56.51,56.25,56.39,309232.0,48.5019,48.7174,48.4933,48.614,309232.0
2018-03-23 15:20:00,56.39,56.42,56.24,56.36,241645.0,48.614,48.6399,48.4847,48.5881,241645.0
2018-03-23 15:30:00,56.36,56.36,56.18,56.27,402393.0,48.5881,48.5881,48.4329,48.5105,402393.0
2018-03-23 15:40:00,56.28,56.35,56.11,56.14,498903.0,48.5192,48.5795,48.3726,48.3985,498903.0
2018-03-23 15:50:00,56.15,56.15,55.97,56.03,627741.0,48.4071,48.4071,48.2519,48.3036,627741.0
2018-03-26 09:30:00,56.68,56.87,56.6,56.76,553461.0,48.864,49.0278,48.795,48.933,553461.0
2018-03-26 09:40:00,56.76,56.87,56.73,56.76,359518.0,48.933,49.0278,48.9071,48.933,359518.0
2018-03-26 09:50:00,56.76,56.87,56.7,56.83,294604.0,48.933,49.0278,48.8812,48.9933,294604.0
2018-03-26 10:00:00,56.83,56.89,56.7,56.74,116497.0,48.9933,49.045,48.8812,48.9157,116497.0
2018-03-26 10:10:00,56.73,56.74,56.66,56.74,125776.0,48.9071,48.9157,48.8468,48.9157,125776.0
2018-03-26 10:20:00,56.73,56.75,56.51,56.54,119094.0,48.9071,48.9243,48.7174,48.7433,119094.0
2018-03-26 10:30:00,56.53,56.67,56.51,56.67,219091.0,48.7347,48.8554,48.7174,48.8554,219091.0
2018-03-26 10:40:00,56.67,56.67,56.46,56.54,138935.0,48.8554,48.8554,48.6743,48.7433,138935.0
2018-03-26 10:50:00,56.54,56.59,56.43,56.43,75259.0,48.7433,48.7864,48.6485,48.6485,75259.0
2018-03-26 11:00:00,56.43,56.51,56.29,56.3,195123.0,48.6485,48.7174,48.5278,48.5364,195123.0
2018-03-26 11:10:00,56.3,56.41,56.23,56.25,168097.0,48.5364,48.6312,48.4761,48.4933,168097.0
2018-03-26 11:20:00,56.24,56.33,56.19,56.21,195247.0,48.4847,48.5623,48.4416,48.4588,195247.0
2018-03-26 11:30:00,56.2,56.37,56.15,56.37,120915.0,48.4502,48.5967,48.4071,48.5967,120915.0
2018-03-26 11:40:00,56.38,56.47,56.37,56.43,55303.0,48.6054,48.683,48.5967,48.6485,55303.0
2018-03-26 11:50:00,56.43,56.52,56.4,56.46,82243.0,48.6485,48.7261,48.6226,48.6743,82243.0
2018-03-26 12:00:00,56.47,56.51,56.37,56.48,68977.0,48.683,48.7174,48.5967,48.6916,68977.0
2018-03-26 12:10:00,56.48,56.55,56.46,56.49,61492.0,48.6916,48.7519,48.6743,48.7002,61492.0
2018-03-26 12:20:00,56.5,56.59,56.5,56.51,42202.0,48.7088,48.7864,48.7088,48.7174,42202.0
2018-03-26 12:30:00,56.52,56.65,56.51,56.51,64366.0,48.7261,48.8381,48.7174,48.7174,64366.0
2018-03-26 12:40:00,56.52,56.56,56.47,56.49,117773.0,48.7261,48.7605,48.683,48.7002,117773.0
2018-03-26 12:50:00,56.49,56.55,56.48,56.52,40436.0,48.7002,48.7519,48.6916,48.7261,40436.0
2018-03-26 13:00:00,56.52,56.63,56.51,56.57,94514.0,48.7261,48.8209,48.7174,48.7692,94514.0
2018-03-26 13:10:00,56.57,56.65,56.54,56.6,73913.0,48.7692,48.8381,48.7433,48.795,73913.0
2018-03-26 13:20:00,56.6,56.62,56.51,56.53,102880.0,48.795,48.8123,48.7174,48.7347,102880.0
2018-03-26 13:30:00,56.54,56.6,56.46,56.6,47152.0,48.7433,48.795,48.6743,48.795,47152.0
2018-03-26 13:40:00,56.6,56.65,56.55,56.63,51041.0,48.795,48.8381,48.7519,48.8209,51041.0
2018-03-26 13:50:00,56.63,56.7,56.59,56.69,43692.0,48.8209,48.8812,48.7864,48.8726,43692.0
2018-03-26 14:00:00,56.7,56.88,56.69,56.84,87314.0,48.8812,49.0364,48.8726,49.0019,87314.0
2018-03-26 14:10:00,56.82,57.01,56.82,57.0,116752.0,48.9847,49.1485,48.9847,49.1399,116752.0
2018-03-26 14:20:00,57.0,57.05,56.92,57.0,117213.0,49.1399,49.183,49.0709,49.1399,117213.0
2018-03-26 14:30:00,57.0,57.05,56.95,56.96,49838.0,49.1399,49.183,49.0968,49.1054,49838.0
2018-03-26 14:40:00,56.96,57.02,56.88,56.91,49072.0,49.1054,49.1571,49.0364,49.0623,49072.0
2018-03-26 14:50:00,56.91,57.07,56.91,56.97,88087.0,49.0623,49.2002,49.0623,49.114,88087.0
2018-03-26 15:00:00,56.97,57.14,56.96,57.14,95596.0,49.114,49.2606,49.1054,49.2606,95596.0
2018-03-26 15:10:00,57.14,57.17,57.1,57.15,128635.0,49.2606,49.2864,49.2261,49.2692,128635.0
2018-03-26 15:20:00,57.15,57.18,57.07,57.12,98430.0,49.2692,49.2951,49.2002,49.2433,98430.0
2018-03-26 15:30:00,57.12,57.17,57.07,57.12,209083.0,49.2433,49.2864,49.2002,49.2433,209083.0
2018-03-26 15:40:00,57.13,57.22,57.1,57.22,147259.0,49.2519,49.3295,49.2261,49.3295,147259.0
2018-03-26 15:50:00,57.22,57.22,57.15,57.17,761440.0,49.3295,49.3295,49.2692,49.2864,761440.0
2018-03-27 09:30:00,57.32,57.34,57.11,57.15,257268.0,49.4157,49.433,49.2347,49.2692,257268.0
2018-03-27 09:40:00,57.14,57.16,57.02,57.04,127298.0,49.2606,49.2778,49.1571,49.1744,127298.0
2018-03-27 09:50:00,57.05,57.24,57.04,57.22,133364.0,49.183,49.3468,49.1744,49.3295,133364.0
2018-03-27 10:00:00,57.22,57.35,57.19,57.26,295950.0,49.3295,49.4416,49.3037,49.364,295950.0
2018-03-27 10:10:00,57.26,57.26,57.03,57.11,150349.0,49.364,49.364,49.1657,49.2347,150349.0
2018-03-27 10:20:00,57.12,57.19,57.08,57.16,113960.0,49.2433,49.3037,49.2088,49.2778,113960.0
2018-03-27 10:30:00,57.16,57.17,57.02,57.13,117103.0,49.2778,49.2864,49.1571,49.2519,117103.0
2018-03-27 10:40:00,57.14,57.3,57.13,57.24,64663.0,49.2606,49.3985,49.2519,49.3468,64663.0
2018-03-27 10:50:00,57.24,57.31,57.18,57.23,80483.0,49.3468,49.4071,49.2951,49.3382,80483.0
2018-03-27 11:00:00,57.22,57.23,57.14,57.2,131326.0,49.3295,49.3382,49.2606,49.3123,131326.0
2018-03-27 11:10:00,57.2,57.27,57.15,57.24,70091.0,49.3123,49.3726,49.2692,49.3468,70091.0
2018-03-27 11:20:00,57.23,57.3,57.2,57.27,53107.0,49.3382,49.3985,49.3123,49.3726,53107.0
2018-03-27 11:30:00,57.29,57.36,57.28,57.34,94065.0,49.3899,49.4502,49.3813,49.433,94065.0
2018-03-27 11:40:00,57.35,57.54,57.34,57.53,65670.0,49.4416,49.6054,49.433,49.5968,65670.0
2018-03-27 11:50:00,57.53,57.55,57.49,57.54,38952.0,49.5968,49.614,49.5623,49.6054,38952.0
2018-03-27 12:00:00,57.53,57.59,57.47,57.51,53468.0,49.5968,49.6485,49.5451,49.5795,53468.0
2018-03-27 12:10:00,57.51,57.57,57.5,57.55,60522.0,49.5795,49.6313,49.5709,49.614,60522.0
2018-03-27 12:20:00,57.56,57.58,57.5,57.54,64813.0,49.6226,49.6399,49.5709,49.6054,64813.0
2018-03-27 12:30:00,57.53,57.54,57.39,57.46,101305.0,49.5968,49.6054,49.4761,49.5364,101305.0
2018-03-27 12:40:00,57.47,57.54,57.45,57.5,72205.0,49.5451,49.6054,49.5278,49.5709,72205.0
2018-03-27 12:50:00,57.5,57.58,57.45,57.53,114161.0,49.5709,49.6399,49.5278,49.5968,114161.0
2018-03-27 13:00:00,57.55,57.64,57.55,57.62,89516.0,49.614,49.6916,49.614,49.6744,89516.0
2018-03-27 13:10:00,57.62,57.68,57.58,57.61,61161.0,49.6744,49.7261,49.6399,49.6658,61161.0
2018-03-27 13:20:00,57.61,57.62,57.5,57.51,52901.0,49.6658,49.6744,49.5709,49.5795,52901.0
2018-03-27 13:30:00,57.52,57.56,57.44,57.46,86065.0,49.5882,49.6226,49.5192,49.5364,86065.0
2018-03-27 13:40:00,57.45,57.5,57.36,57.37,97307.0,49.5278,49.5709,49.4502,49.4589,97307.0
2018-03-27 13:50:00,57.37,57.44,57.26,57.43,132213.0,49.4589,49.5192,49.364,49.5106,132213.0
2018-03-27 14:00:00,57.42,57.43,57.28,57.3,193710.0,49.502,49.5106,49.3813,49.3985,193710.0
2018-03-27 14:10:00,57.3,57.47,57.28,57.45,328874.0,49.3985,49.5451,49.3813,49.5278,328874.0
2018-03-27 14:20:00,57.45,57.46,57.27,57.28,128270.0,49.5278,49.5364,49.3726,49.3813,128270.0
2018-03-27 14:30:00,57.28,57.37,57.25,57.36,89229.0,49.3813,49.4589,49.3554,49.4502,89229.0
2018-03-27 14:40:00,57.37,57.42,57.19,57.21,155320.0,49.4589,49.502,49.3037,49.3209,155320.0
2018-03-27 14:50:00,57.21,57.24,57.04,57.04,155660.0,49.3209,49.3468,49.1744,49.1744,155660.0
2018-03-27 15:00:00,57.05,57.06,56.68,56.86,432315.0,49.183,49.1916,48.864,49.0192,432315.0
2018-03-27 15:10:00,56.86,56.95,56.73,56.85,303380.0,49.0192,49.0968,48.9071,49.0106,303380.0
2018-03-27 15:20:00,56.85,56.88,56.62,56.66,245233.0,49.0106,49.0364,48.8123,48.8468,245233.0
2018-03-27 15:30:00,56.65,56.7,56.35,56.65,348332.0,48.8381,48.8812,48.5795,48.8381,348332.0
2018-03-27 15:40:00,56.64,56.67,56.3,56.4,802211.0,48.8295,48.8554,48.5364,48.6226,802211.0
2018-03-27 15:50:00,56.4,56.67,56.38,56.59,989330.0,48.6226,48.8554,48.6054,48.7864,989330.0
2018-03-28 09:30:00,56.58,56.86,56.53,56.55,322756.0,48.7778,49.0192,48.7347,48.7519,322756.0
2018-03-28 09:40:00,56.54,56.8,56.5,56.8,292564.0,48.7433,48.9675,48.7088,48.9675,292564.0
2018-03-28 09:50:00,56.8,56.84,56.68,56.79,229261.0,48.9675,49.0019,48.864,48.9588,229261.0
2018-03-28 10:00:00,56.79,56.9,56.73,56.78,279206.0,48.9588,49.0537,48.9071,48.9502,279206.0
2018-03-28 10:10:00,56.78,56.8,56.6,56.63,237800.0,48.9502,48.9675,48.795,48.8209,237800.0
2018-03-28 10:20:00,56.64,56.71,56.56,56.66,170087.0,48.8295,48.8899,48.7605,48.8468,170087.0
2018-03-28 10:30:00,56.66,56.73,56.6,56.63,332400.0,48.8468,48.9071,48.795,48.8209,332400.0
2018-03-28 10:40:00,56.62,56.62,56.35,56.42,273852.0,48.8123,48.8123,48.5795,48.6399,273852.0
2018-03-28 10:50:00,56.42,56.49,56.32,56.38,294711.0,48.6399,48.7002,48.5536,48.6054,294711.0
2018-03-28 11:00:00,56.39,56.6,56.38,56.58,225905.0,48.614,48.795,48.6054,48.7778,225905.0
2018-03-28 11:10:00,56.58,56.61,56.21,56.27,2787111.0,48.7778,48.8037,48.4588,48.5105,2787111.0
2018-03-28 11:20:00,56.26,56.26,56.02,56.08,101020.0,48.5019,48.5019,48.295,48.3467,101020.0
2018-03-28 11:30:00,56.08,56.24,55.96,56.18,402047.0,48.3467,48.4847,48.2433,48.4329,402047.0
2018-03-28 11:40:00,56.19,56.33,56.17,56.26,179170.0,48.4416,48.5623,48.4243,48.5019,179170.0
2018-03-28 11:50:00,56.27,56.33,56.12,56.2,146504.0,48.5105,48.5623,48.3812,48.4502,146504.0
2018-03-28 12:00:00,56.21,56.27,56.14,56.22,131590.0,48.4588,48.5105,48.3985,48.4674,131590.0
2018-03-28 12:10:00,56.23,56.53,56.23,56.53,247873.0,48.4761,48.7347,48.4761,48.7347,247873.0
2018-03-28 12:20:00,56.53,56.57,56.26,56.28,119648.0,48.7347,48.7692,48.5019,48.5192,119648.0
2018-03-28 12:30:00,56.29,56.33,56.21,56.26,116542.0,48.5278,48.5623,48.4588,48.5019,116542.0
2018-03-28 12:40:00,56.26,56.39,56.2,56.22,106570.0,48.5019,48.614,48.4502,48.4674,106570.0
2018-03-28 12:50:00,56.21,56.26,56.06,56.06,107555.0,48.4588,48.5019,48.3295,48.3295,107555.0
2018-03-28 13:00:00,56.05,56.15,55.95,56.15,263299.0,48.3209,48.4071,48.2347,48.4071,263299.0
2018-03-28 13:10:00,56.15,56.18,56.05,56.07,148013.0,48.4071,48.4329,48.3209,48.3381,148013.0
2018-03-28 13:20:00,56.09,56.24,56.08,56.2,184789.0,48.3554,48.4847,48.3467,48.4502,184789.0
2018-03-28 13:30:00,56.2,56.22,56.07,56.12,106972.0,48.4502,48.4674,48.3381,48.3812,106972.0
2018-03-28 13:40:00,56.11,56.3,56.04,56.24,246984.0,48.3726,48.5364,48.3123,48.4847,246984.0
2018-03-28 13:50:00,56.23,56.24,56.13,56.16,135257.0,48.4761,48.4847,48.3898,48.4157,135257.0
2018-03-28 14:00:00,56.17,56.23,56.05,56.11,262370.0,48.4243,48.4761,48.3209,48.3726,262370.0
2018-03-28 14:10:00,56.11,56.22,56.02,56.18,120092.0,48.3726,48.4674,48.295,48.4329,120092.0
2018-03-28 14:20:00,56.2,56.25,56.05,56.05,114959.0,48.4502,48.4933,48.3209,48.3209,114959.0
2018-03-28 14:30:00,56.04,56.13,55.97,56.13,120752.0,48.3123,48.3898,48.2519,48.3898,120752.0
2018-03-28 14:40:00,56.14,56.19,55.95,56.03,193539.0,48.3985,48.4416,48.2347,48.3036,193539.0
2018-03-28 14:50:00,56.03,56.08,55.95,55.96,95396.0,48.3036,48.3467,48.2347,48.2433,95396.0
2018-03-28 15:00:00,55.96,55.99,55.7,55.7,411611.0,48.2433,48.2691,48.0191,48.0191,411611.0
2018-03-28 15:10:00,55.7,55.91,55.69,55.86,290741.0,48.0191,48.2002,48.0105,48.1571,290741.0
2018-03-28 15:20:00,55.85,55.96,55.77,55.94,243805.0,48.1485,48.2433,48.0795,48.226,243805.0
2018-03-28 15:30:00,55.93,56.08,55.88,56.04,375405.0,48.2174,48.3467,48.1743,48.3123,375405.0
2018-03-28 15:40:00,56.04,56.07,55.92,56.01,347800.0,48.3123,48.3381,48.2088,48.2864,347800.0
2018-03-28 15:50:00,56.01,56.03,55.85,55.87,776363.0,48.2864,48.3036,48.1485,48.1657,776363.0
2018-03-29 09:30:00,56.13,56.38,56.07,56.35,205722.0,48.3898,48.6054,48.3381,48.5795,205722.0
2018-03-29 09:40:00,56.36,56.36,56.27,56.29,217043.0,48.5881,48.5881,48.5105,48.5278,217043.0
2018-03-29 09:50:00,56.28,56.38,56.22,56.26,228228.0,48.5192,48.6054,48.4674,48.5019,228228.0
2018-03-29 10:00:00,56.25,56.33,56.16,56.19,158172.0,48.4933,48.5623,48.4157,48.4416,158172.0
2018-03-29 10:10:00,56.19,56.31,56.19,56.26,130448.0,48.4416,48.545,48.4416,48.5019,130448.0
2018-03-29 10:20:00,56.26,56.35,56.22,56.3,197054.0,48.5019,48.5795,48.4674,48.5364,197054.0
2018-03-29 10:30:00,56.3,56.31,56.25,56.31,127476.0,48.5364,48.545,48.4933,48.545,127476.0
2018-03-29 10:40:00,56.32,56.41,56.32,56.39,136561.0,48.5536,48.6312,48.5536,48.614,136561.0
2018-03-29 10:50:00,56.39,56.47,56.37,56.47,125382.0,48.614,48.683,48.5967,48.683,125382.0
2018-03-29 11:00:00,56.47,56.62,56.45,56.58,123036.0,48.683,48.8123,48.6657,48.7778,123036.0
2018-03-29 11:10:00,56.58,56.61,56.46,56.46,120690.0,48.7778,48.8037,48.6743,48.6743,120690.0
2018-03-29 11:20:00,56.46,56.48,56.37,56.46,88908.0,48.6743,48.6916,48.5967,48.6743,88908.0
2018-03-29 11:30:00,56.47,56.49,56.39,56.49,83000.0,48.683,48.7002,48.614,48.7002,83000.0
2018-03-29 11:40:00,56.49,56.56,56.45,56.56,109468.0,48.7002,48.7605,48.6657,48.7605,109468.0
2018-03-29 11:50:00,56.56,56.66,56.55,56.65,64159.0,48.7605,48.8468,48.7519,48.8381,64159.0
2018-03-29 12:00:00,56.65,56.69,56.55,56.57,76740.0,48.8381,48.8726,48.7519,48.7692,76740.0
2018-03-29 12:10:00,56.57,56.62,56.52,56.61,76764.0,48.7692,48.8123,48.7261,48.8037,76764.0
2018-03-29 12:20:00,56.62,56.72,56.61,56.71,96453.0,48.8123,48.8985,48.8037,48.8899,96453.0
2018-03-29 12:30:00,56.71,56.71,56.62,56.65,48955.0,48.8899,48.8899,48.8123,48.8381,48955.0
2018-03-29 12:40:00,56.65,56.66,56.6,56.62,39759.0,48.8381,48.8468,48.795,48.8123,39759.0
2018-03-29 12:50:00,56.63,56.74,56.62,56.7,93855.0,48.8209,48.9157,48.8123,48.8812,93855.0
2018-03-29 13:00:00,56.7,56.74,56.59,56.59,72546.0,48.8812,48.9157,48.7864,48.7864,72546.0
2018-03-29 13:10:00,56.58,56.67,56.57,56.65,70496.0,48.7778,48.8554,48.7692,48.8381,70496.0
2018-03-29 13:20:00,56.65,56.69,56.63,56.68,56957.0,48.8381,48.8726,48.8209,48.864,56957.0
2018-03-29 13:30:00,56.68,56.71,56.65,56.66,80245.0,48.864,48.8899,48.8381,48.8468,80245.0
2018-03-29 13:40:00,56.68,56.79,56.67,56.79,72695.0,48.864,48.9588,48.8554,48.9588,72695.0
2018-03-29 13:50:00,56.79,56.86,56.78,56.78,88171.0,48.9588,49.0192,48.9502,48.9502,88171.0
2018-03-29 14:00:00,56.78,56.85,56.74,56.84,74242.0,48.9502,49.0106,48.9157,49.0019,74242.0
2018-03-29 14:10:00,56.84,56.94,56.84,56.92,81148.0,49.0019,49.0881,49.0019,49.0709,81148.0
2018-03-29 14:20:00,56.92,56.95,56.83,56.94,94507.0,49.0709,49.0968,48.9933,49.0881,94507.0
2018-03-29 14:30:00,56.95,57.0,56.91,56.97,70312.0,49.0968,49.1399,49.0623,49.114,70312.0
2018-03-29 14:40:00,56.98,57.09,56.96,57.09,114134.0,49.1226,49.2175,49.1054,49.2175,114134.0
2018-03-29 14:50:00,57.09,57.09,56.97,56.97,136980.0,49.2175,49.2175,49.114,49.114,136980.0
2018-03-29 15:00:00,56.97,57.2,56.94,57.2,277098.0,49.114,49.3123,49.0881,49.3123,277098.0
2018-03-29 15:10:00,57.2,57.24,57.12,57.16,235912.0,49.3123,49.3468,49.2433,49.2778,235912.0
2018-03-29 15:20:00,57.16,57.17,57.03,57.09,92259.0,49.2778,49.2864,49.1657,49.2175,92259.0
2018-03-29 15:30:00,57.09,57.09,56.89,57.0,231099.0,49.2175,49.2175,49.045,49.1399,231099.0
2018-03-29 15:40:00,57.0,57.15,56.96,57.15,553192.0,49.1399,49.2692,49.1054,49.2692,553192.0
2018-03-29 15:50:00,57.15,57.16,56.93,56.94,903411.0,49.2692,49.2778,49.0795,49.0881,903411.0
2018-04-02 09:30:00,56.75,57.03,56.71,57.01,353318.0,48.9243,49.1657,48.8899,49.1485,353318.0
2018-04-02 09:40:00,57.01,57.03,56.7,56.72,285134.0,49.1485,49.1657,48.8812,48.8985,285134.0
2018-04-02 09:50:00,56.73,56.74,56.62,56.62,324132.0,48.9071,48.9157,48.8123,48.8123,324132.0
2018-04-02 10:00:00,56.61,56.63,56.43,56.48,151420.0,48.8037,48.8209,48.6485,48.6916,151420.0
2018-04-02 10:10:00,56.48,56.53,56.39,56.45,173385.0,48.6916,48.7347,48.614,48.6657,173385.0
2018-04-02 10:20:00,56.44,56.52,56.4,56.41,122247.0,48.6571,48.7261,48.6226,48.6312,122247.0
2018-04-02 10:30:00,56.4,56.41,56.3,56.35,153798.0,48.6226,48.6312,48.5364,48.5795,153798.0
2018-04-02 10:40:00,56.35,56.4,56.24,56.28,442487.0,48.5795,48.6226,48.4847,48.5192,442487.0
2018-04-02 10:50:00,56.28,56.29,56.07,56.09,151078.0,48.5192,48.5278,48.3381,48.3554,151078.0
2018-04-02 11:00:00,56.07,56.1,55.99,56.07,279488.0,48.3381,48.364,48.2691,48.3381,279488.0
2018-04-02 11:10:00,56.08,56.1,55.96,56.02,180624.0,48.3467,48.364,48.2433,48.295,180624.0
2018-04-02 11:20:00,56.02,56.11,55.99,56.11,224107.0,48.295,48.3726,48.2691,48.3726,224107.0
2018-04-02 11:30:00,56.11,56.12,55.67,55.69,346969.0,48.3726,48.3812,47.9933,48.0105,346969.0
2018-04-02 11:40:00,55.7,55.91,55.58,55.89,237324.0,48.0191,48.2002,47.9157,48.1829,237324.0
2018-04-02 11:50:00,55.88,55.93,55.78,55.84,155687.0,48.1743,48.2174,48.0881,48.1398,155687.0
2018-04-02 12:00:00,55.84,55.88,55.63,55.68,188861.0,48.1398,48.1743,47.9588,48.0019,188861.0
2018-04-02 12:10:00,55.67,55.69,55.53,55.68,113654.0,47.9933,48.0105,47.8726,48.0019,113654.0
2018-04-02 12:20:00,55.67,55.77,55.67,55.72,149912.0,47.9933,48.0795,47.9933,48.0364,149912.0
2018-04-02 12:30:00,55.72,55.88,55.72,55.79,184484.0,48.0364,48.1743,48.0364,48.0967,184484.0
2018-04-02 12:40:00,55.78,55.91,55.73,55.86,103921.0,48.0881,48.2002,48.045,48.1571,103921.0
2018-04-02 12:50:00,55.86,55.86,55.75,55.79,69588.0,48.1571,48.1571,48.0622,48.0967,69588.0
2018-04-02 13:00:00,55.79,55.87,55.72,55.74,88272.0,48.0967,48.1657,48.0364,48.0536,88272.0
2018-04-02 13:10:00,55.74,55.78,55.66,55.67,115393.0,48.0536,48.0881,47.9847,47.9933,115393.0
2018-04-02 13:20:00,55.67,55.71,55.54,55.56,153625.0,47.9933,48.0278,47.8812,47.8984,153625.0
2018-04-02 13:30:00,55.55,55.69,55.55,55.6,217858.0,47.8898,48.0105,47.8898,47.9329,217858.0
2018-04-02 13:40:00,55.6,55.61,55.38,55.43,332846.0,47.9329,47.9415,47.7433,47.7864,332846.0
2018-04-02 13:50:00,55.43,55.48,55.35,55.35,162448.0,47.7864,47.8295,47.7174,47.7174,162448.0
2018-04-02 14:00:00,55.36,55.37,55.21,55.31,193618.0,47.726,47.7346,47.5967,47.6829,193618.0
2018-04-02 14:10:00,55.31,55.41,55.27,55.38,144869.0,47.6829,47.7691,47.6484,47.7433,144869.0
2018-04-02 14:20:00,55.37,55.47,55.3,55.34,177418.0,47.7346,47.8209,47.6743,47.7088,177418.0
2018-04-02 14:30:00,55.33,55.43,55.27,55.32,167933.0,47.7002,47.7864,47.6484,47.6915,167933.0
2018-04-02 14:40:00,55.32,55.37,55.21,55.36,133168.0,47.6915,47.7346,47.5967,47.726,133168.0
2018-04-02 14:50:00,55.36,55.47,55.35,55.44,145762.0,47.726,47.8209,47.7174,47.795,145762.0
2018-04-02 15:00:00,55.43,55.49,55.34,55.37,287918.0,47.7864,47.8381,47.7088,47.7346,287918.0
2018-04-02 15:10:00,55.36,55.52,55.31,55.52,236146.0,47.726,47.864,47.6829,47.864,236146.0
2018-04-02 15:20:00,55.53,55.56,55.38,55.4,328987.0,47.8726,47.8984,47.7433,47.7605,328987.0
2018-04-02 15:30:00,55.4,55.46,55.32,55.41,347976.0,47.7605,47.8122,47.6915,47.7691,347976.0
2018-04-02 15:40:00,55.41,55.64,55.37,55.57,442572.0,47.7691,47.9674,47.7346,47.9071,442572.0
2018-04-02 15:50:00,55.58,55.79,55.58,55.69,856878.0,47.9157,48.0967,47.9157,48.0105,856878.0
2018-04-03 09:30:00,55.83,55.86,55.67,55.83,317519.0,48.1312,48.1571,47.9933,48.1312,317519.0
2018-04-03 09:40:00,55.84,56.03,55.8,55.99,208394.0,48.1398,48.3036,48.1053,48.2691,208394.0
2018-04-03 09:50:00,55.98,55.99,55.84,55.9,211600.0,48.2605,48.2691,48.1398,48.1916,211600.0
2018-04-03 10:00:00,55.91,55.91,55.66,55.73,103554.0,48.2002,48.2002,47.9847,48.045,103554.0
2018-04-03 10:10:00,55.74,55.74,55.5,55.5,212769.0,48.0536,48.0536,47.8467,47.8467,212769.0
2018-04-03 10:20:00,55.51,55.62,55.48,55.62,141329.0,47.8553,47.9502,47.8295,47.9502,141329.0
2018-04-03 10:30:00,55.63,55.71,55.6,55.65,141572.0,47.9588,48.0278,47.9329,47.976,141572.0
2018-04-03 10:40:00,55.64,55.87,55.63,55.84,172654.0,47.9674,48.1657,47.9588,48.1398,172654.0
2018-04-03 10:50:00,55.83,55.99,55.79,55.94,250072.0,48.1312,48.2691,48.0967,48.226,250072.0
2018-04-03 11:00:00,55.94,56.11,55.94,56.08,151526.0,48.226,48.3726,48.226,48.3467,151526.0
2018-04-03 11:10:00,56.08,56.15,56.04,56.12,139891.0,48.3467,48.4071,48.3123,48.3812,139891.0
2018-04-03 11:20:00,56.12,56.16,56.04,56.07,200153.0,48.3812,48.4157,48.3123,48.3381,200153.0
2018-04-03 11:30:00,56.06,56.09,55.94,55.98,95930.0,48.3295,48.3554,48.226,48.2605,95930.0
2018-04-03 11:40:00,55.98,56.12,55.95,56.06,83467.0,48.2605,48.3812,48.2347,48.3295,83467.0
2018-04-03 11:50:00,56.06,56.08,55.99,56.01,52818.0,48.3295,48.3467,48.2691,48.2864,52818.0
2018-04-03 12:00:00,56.0,56.16,56.0,56.12,55223.0,48.2778,48.4157,48.2778,48.3812,55223.0
2018-04-03 12:10:00,56.12,56.16,56.08,56.12,156910.0,48.3812,48.4157,48.3467,48.3812,156910.0
2018-04-03 12:20:00,56.12,56.12,55.97,56.03,86136.0,48.3812,48.3812,48.2519,48.3036,86136.0
2018-04-03 12:30:00,56.03,56.11,56.02,56.06,64420.0,48.3036,48.3726,48.295,48.3295,64420.0
2018-04-03 12:40:00,56.06,56.15,56.04,56.06,75559.0,48.3295,48.4071,48.3123,48.3295,75559.0
2018-04-03 12:50:00,56.06,56.14,56.06,56.13,62385.0,48.3295,48.3985,48.3295,48.3898,62385.0
2018-04-03 13:00:00,56.12,56.21,56.08,56.18,65235.0,48.3812,48.4588,48.3467,48.4329,65235.0
2018-04-03 13:10:00,56.18,56.22,56.12,56.21,92190.0,48.4329,48.4674,48.3812,48.4588,92190.0
2018-04-03 13:20:00,56.21,56.36,56.18,56.28,133191.0,48.4588,48.5881,48.4329,48.5192,133191.0
2018-04-03 13:30:00,56.3,56.33,56.16,56.16,79429.0,48.5364,48.5623,48.4157,48.4157,79429.0
2018-04-03 13:40:00,56.16,56.22,56.06,56.07,77364.0,48.4157,48.4674,48.3295,48.3381,77364.0
2018-04-03 13:50:00,56.07,56.26,56.07,56.25,74257.0,48.3381,48.5019,48.3381,48.4933,74257.0
2018-04-03 14:00:00,56.25,56.26,56.13,56.17,96869.0,48.4933,48.5019,48.3898,48.4243,96869.0
2018-04-03 14:10:00,56.18,56.19,56.08,56.1,134305.0,48.4329,48.4416,48.3467,48.364,134305.0
2018-04-03 14:20:00,56.11,56.16,56.02,56.08,152518.0,48.3726,48.4157,48.295,48.3467,152518.0
2018-04-03 14:30:00,56.07,56.07,55.99,56.05,124847.0,48.3381,48.3381,48.2691,48.3209,124847.0
2018-04-03 14:40:00,56.05,56.29,55.98,56.24,235402.0,48.3209,48.5278,48.2605,48.4847,235402.0
2018-04-03 14:50:00,56.23,56.33,56.15,56.28,152809.0,48.4761,48.5623,48.4071,48.5192,152809.0
2018-04-03 15:00:00,56.27,56.64,56.25,56.61,438268.0,48.5105,48.8295,48.4933,48.8037,438268.0
2018-04-03 15:10:00,56.61,56.65,56.43,56.5,244896.0,48.8037,48.8381,48.6485,48.7088,244896.0
2018-04-03 15:20:00,56.51,56.65,56.45,56.63,200433.0,48.7174,48.8381,48.6657,48.8209,200433.0
2018-04-03 15:30:00,56.63,56.65,56.36,56.43,275578.0,48.8209,48.8381,48.5881,48.6485,275578.0
2018-04-03 15:40:00,56.43,56.51,56.37,56.39,290462.0,48.6485,48.7174,48.5967,48.614,290462.0
2018-04-03 15:50:00,56.39,56.5,56.36,56.49,616982.0,48.614,48.7088,48.5881,48.7002,616982.0
2018-04-04 09:30:00,55.55,55.61,55.23,55.44,386953.0,47.8898,47.9415,47.6139,47.795,386953.0
2018-04-04 09:40:00,55.43,55.58,55.39,55.52,273112.0,47.7864,47.9157,47.7519,47.864,273112.0
2018-04-04 09:50:00,55.51,55.66,55.45,55.63,244759.0,47.8553,47.9847,47.8036,47.9588,244759.0
2018-04-04 10:00:00,55.64,55.77,55.52,55.76,214443.0,47.9674,48.0795,47.864,48.0709,214443.0
2018-04-04 10:10:00,55.76,55.87,55.71,55.8,133881.0,48.0709,48.1657,48.0278,48.1053,133881.0
2018-04-04 10:20:00,55.79,55.84,55.71,55.75,143175.0,48.0967,48.1398,48.0278,48.0622,143175.0
2018-04-04 10:30:00,55.76,55.82,55.7,55.81,107607.0,48.0709,48.1226,48.0191,48.114,107607.0
2018-04-04 10:40:00,55.81,56.05,55.77,56.04,136290.0,48.114,48.3209,48.0795,48.3123,136290.0
2018-04-04 10:50:00,56.05,56.07,55.93,56.01,140892.0,48.3209,48.3381,48.2174,48.2864,140892.0
2018-04-04 11:00:00,56.01,56.02,55.92,55.98,83048.0,48.2864,48.295,48.2088,48.2605,83048.0
2018-04-04 11:10:00,55.99,56.07,55.94,56.03,114253.0,48.2691,48.3381,48.226,48.3036,114253.0
2018-04-04 11:20:00,56.03,56.2,56.02,56.12,109665.0,48.3036,48.4502,48.295,48.3812,109665.0
2018-04-04 11:30:00,56.11,56.26,56.06,56.1,174245.0,48.3726,48.5019,48.3295,48.364,174245.0
2018-04-04 11:40:00,56.1,56.1,55.98,56.0,121847.0,48.364,48.364,48.2605,48.2778,121847.0
2018-04-04 11:50:00,55.99,56.03,55.92,56.01,60157.0,48.2691,48.3036,48.2088,48.2864,60157.0
2018-04-04 12:00:00,56.02,56.15,55.98,56.15,116957.0,48.295,48.4071,48.2605,48.4071,116957.0
2018-04-04 12:10:00,56.15,56.28,56.14,56.21,126592.0,48.4071,48.5192,48.3985,48.4588,126592.0
2018-04-04 12:20:00,56.22,56.26,56.15,56.24,79676.0,48.4674,48.5019,48.4071,48.4847,79676.0
2018-04-04 12:30:00,56.25,56.29,56.16,56.23,116037.0,48.4933,48.5278,48.4157,48.4761,116037.0
2018-04-04 12:40:00,56.24,56.3,56.19,56.24,103777.0,48.4847,48.5364,48.4416,48.4847,103777.0
2018-04-04 12:50:00,56.24,56.26,56.16,56.2,67650.0,48.4847,48.5019,48.4157,48.4502,67650.0
2018-04-04 13:00:00,56.21,56.24,56.15,56.16,79927.0,48.4588,48.4847,48.4071,48.4157,79927.0
2018-04-04 13:10:00,56.17,56.17,56.09,56.1,100875.0,48.4243,48.4243,48.3554,48.364,100875.0
2018-04-04 13:20:00,56.08,56.14,56.01,56.13,222632.0,48.3467,48.3985,48.2864,48.3898,222632.0
2018-04-04 13:30:00,56.13,56.17,56.06,56.16,103404.0,48.3898,48.4243,48.3295,48.4157,103404.0
2018-04-04 13:40:00,56.17,56.23,56.07,56.09,170322.0,48.4243,48.4761,48.3381,48.3554,170322.0
2018-04-04 13:50:00,56.09,56.14,56.06,56.12,65837.0,48.3554,48.3985,48.3295,48.3812,65837.0
2018-04-04 14:00:00,56.13,56.25,56.09,56.2,149137.0,48.3898,48.4933,48.3554,48.4502,149137.0
2018-04-04 14:10:00,56.21,56.44,56.21,56.4,135407.0,48.4588,48.6571,48.4588,48.6226,135407.0
2018-04-04 14:20:00,56.39,56.49,56.39,56.49,127407.0,48.614,48.7002,48.614,48.7002,127407.0
2018-04-04 14:30:00,56.49,56.5,56.4,56.42,98547.0,48.7002,48.7088,48.6226,48.6399,98547.0
2018-04-04 14:40:00,56.42,56.6,56.37,56.55,129877.0,48.6399,48.795,48.5967,48.7519,129877.0
2018-04-04 14:50:00,56.56,56.63,56.5,56.61,148552.0,48.7605,48.8209,48.7088,48.8037,148552.0
2018-04-04 15:00:00,56.6,56.71,56.58,56.71,131053.0,48.795,48.8899,48.7778,48.8899,131053.0
2018-04-04 15:10:00,56.71,56.72,56.55,56.57,154592.0,48.8899,48.8985,48.7519,48.7692,154592.0
2018-04-04 15:20:00,56.57,56.84,56.56,56.79,273354.0,48.7692,49.0019,48.7605,48.9588,273354.0
2018-04-04 15:30:00,56.79,56.86,56.77,56.85,218169.0,48.9588,49.0192,48.9416,49.0106,218169.0
2018-04-04 15:40:00,56.85,56.89,56.78,56.85,348124.0,49.0106,49.045,48.9502,49.0106,348124.0
2018-04-04 15:50:00,56.85,56.91,56.83,56.84,463999.0,49.0106,49.0623,48.9933,49.0019,463999.0
2018-04-05 09:30:00,57.13,57.5,57.04,57.35,315185.0,49.2519,49.5709,49.1744,49.4416,315185.0
2018-04-05 09:40:00,57.34,57.48,57.34,57.48,167945.0,49.433,49.5537,49.433,49.5537,167945.0
2018-04-05 09:50:00,57.48,57.63,57.45,57.59,157891.0,49.5537,49.683,49.5278,49.6485,157891.0
2018-04-05 10:00:00,57.59,57.62,57.51,57.57,112958.0,49.6485,49.6744,49.5795,49.6313,112958.0
2018-04-05 10:10:00,57.58,57.65,57.54,57.57,177370.0,49.6399,49.7002,49.6054,49.6313,177370.0
2018-04-05 10:20:00,57.57,57.69,57.56,57.62,160306.0,49.6313,49.7347,49.6226,49.6744,160306.0
2018-04-05 10:30:00,57.61,57.69,57.59,57.64,127601.0,49.6658,49.7347,49.6485,49.6916,127601.0
2018-04-05 10:40:00,57.63,57.68,57.59,57.59,109907.0,49.683,49.7261,49.6485,49.6485,109907.0
2018-04-05 10:50:00,57.59,57.64,57.55,57.55,98731.0,49.6485,49.6916,49.614,49.614,98731.0
2018-04-05 11:00:00,57.55,57.8,57.55,57.77,162639.0,49.614,49.8296,49.614,49.8037,162639.0
2018-04-05 11:10:00,57.78,57.88,57.77,57.84,1145741.0,49.8123,49.8985,49.8037,49.864,1145741.0
2018-04-05 11:20:00,57.83,57.9,57.82,57.83,106273.0,49.8554,49.9158,49.8468,49.8554,106273.0
2018-04-05 11:30:00,57.82,57.83,57.76,57.8,87186.0,49.8468,49.8554,49.7951,49.8296,87186.0
2018-04-05 11:40:00,57.79,57.85,57.79,57.83,111348.0,49.8209,49.8727,49.8209,49.8554,111348.0
2018-04-05 11:50:00,57.82,57.91,57.8,57.91,224362.0,49.8468,49.9244,49.8296,49.9244,224362.0
2018-04-05 12:00:00,57.9,57.98,57.87,57.95,290417.0,49.9158,49.9847,49.8899,49.9589,290417.0
2018-04-05 12:10:00,57.95,57.99,57.84,57.86,189019.0,49.9589,49.9934,49.864,49.8813,189019.0
2018-04-05 12:20:00,57.86,57.9,57.82,57.9,74512.0,49.8813,49.9158,49.8468,49.9158,74512.0
2018-04-05 12:30:00,57.89,57.93,57.84,57.9,210768.0,49.9071,49.9416,49.864,49.9158,210768.0
2018-04-05 12:40:00,57.9,57.92,57.84,57.89,88026.0,49.9158,49.933,49.864,49.9071,88026.0
2018-04-05 12:50:00,57.9,57.94,57.84,57.93,90301.0,49.9158,49.9502,49.864,49.9416,90301.0
2018-04-05 13:00:00,57.94,57.99,57.93,57.93,73969.0,49.9502,49.9934,49.9416,49.9416,73969.0
2018-04-05 13:10:00,57.93,57.93,57.79,57.8,83757.0,49.9416,49.9416,49.8209,49.8296,83757.0
2018-04-05 13:20:00,57.8,57.8,57.69,57.78,107021.0,49.8296,49.8296,49.7347,49.8123,107021.0
2018-04-05 13:30:00,57.77,57.84,57.76,57.77,263359.0,49.8037,49.864,49.7951,49.8037,263359.0
2018-04-05 13:40:00,57.77,57.77,57.65,57.73,117646.0,49.8037,49.8037,49.7002,49.7692,117646.0
2018-04-05 13:50:00,57.73,57.8,57.71,57.76,120701.0,49.7692,49.8296,49.752,49.7951,120701.0
2018-04-05 14:00:00,57.77,57.83,57.74,57.75,137287.0,49.8037,49.8554,49.7778,49.7864,137287.0
2018-04-05 14:10:00,57.75,57.83,57.75,57.82,86124.0,49.7864,49.8554,49.7864,49.8468,86124.0
2018-04-05 14:20:00,57.82,57.85,57.78,57.79,102968.0,49.8468,49.8727,49.8123,49.8209,102968.0
2018-04-05 14:30:00,57.79,57.95,57.79,57.92,117047.0,49.8209,49.9589,49.8209,49.933,117047.0
2018-04-05 14:40:00,57.91,58.05,57.9,58.01,163788.0,49.9244,50.0451,49.9158,50.0106,163788.0
2018-04-05 14:50:00,58.0,58.08,58.0,58.06,76964.0,50.002,50.0709,50.002,50.0537,76964.0
2018-04-05 15:00:00,58.07,58.1,58.01,58.1,97273.0,50.0623,50.0882,50.0106,50.0882,97273.0
2018-04-05 15:10:00,58.1,58.12,58.04,58.05,73939.0,50.0882,50.1054,50.0365,50.0451,73939.0
2018-04-05 15:20:00,58.05,58.08,57.96,57.97,76947.0,50.0451,50.0709,49.9675,49.9761,76947.0
2018-04-05 15:30:00,57.97,57.97,57.81,57.82,279757.0,49.9761,49.9761,49.8382,49.8468,279757.0
2018-04-05 15:40:00,57.82,57.98,57.82,57.97,412633.0,49.8468,49.9847,49.8468,49.9761,412633.0
2018-04-05 15:50:00,57.97,58.01,57.85,57.93,656707.0,49.9761,50.0106,49.8727,49.9416,656707.0
2018-04-06 09:30:00,57.35,57.62,57.23,57.6,272766.0,49.4416,49.6744,49.3382,49.6571,272766.0
2018-04-06 09:40:00,57.6,57.6,57.4,57.5,232392.0,49.6571,49.6571,49.4847,49.5709,232392.0
2018-04-06 09:50:00,57.51,57.59,57.45,57.47,146527.0,49.5795,49.6485,49.5278,49.5451,146527.0
2018-04-06 10:00:00,57.47,57.51,57.38,57.41,169309.0,49.5451,49.5795,49.4675,49.4933,169309.0
2018-04-06 10:10:00,57.4,57.47,57.38,57.44,183153.0,49.4847,49.5451,49.4675,49.5192,183153.0
2018-04-06 10:20:00,57.44,57.49,57.37,57.39,126808.0,49.5192,49.5623,49.4589,49.4761,126808.0
2018-04-06 10:30:00,57.38,57.43,57.28,57.32,134454.0,49.4675,49.5106,49.3813,49.4157,134454.0
2018-04-06 10:40:00,57.32,57.33,57.16,57.21,197050.0,49.4157,49.4244,49.2778,49.3209,197050.0
2018-04-06 10:50:00,57.21,57.25,57.13,57.16,138568.0,49.3209,49.3554,49.2519,49.2778,138568.0
2018-04-06 11:00:00,57.15,57.15,56.97,57.04,223671.0,49.2692,49.2692,49.114,49.1744,223671.0
2018-04-06 11:10:00,57.03,57.08,56.99,57.01,160596.0,49.1657,49.2088,49.1313,49.1485,160596.0
2018-04-06 11:20:00,57.02,57.06,56.91,56.99,254180.0,49.1571,49.1916,49.0623,49.1313,254180.0
2018-04-06 11:30:00,57.0,57.12,56.99,57.11,129009.0,49.1399,49.2433,49.1313,49.2347,129009.0
2018-04-06 11:40:00,57.1,57.11,56.94,56.95,241762.0,49.2261,49.2347,49.0881,49.0968,241762.0
2018-04-06 11:50:00,56.94,57.13,56.92,57.1,92676.0,49.0881,49.2519,49.0709,49.2261,92676.0
2018-04-06 12:00:00,57.1,57.12,57.0,57.06,94253.0,49.2261,49.2433,49.1399,49.1916,94253.0
2018-04-06 12:10:00,57.06,57.07,56.98,56.98,105642.0,49.1916,49.2002,49.1226,49.1226,105642.0
2018-04-06 12:20:00,56.97,57.0,56.94,56.94,87340.0,49.114,49.1399,49.0881,49.0881,87340.0
2018-04-06 12:30:00,56.94,57.05,56.92,57.04,137062.0,49.0881,49.183,49.0709,49.1744,137062.0
2018-04-06 12:40:00,57.04,57.15,57.04,57.12,88248.0,49.1744,49.2692,49.1744,49.2433,88248.0
2018-04-06 12:50:00,57.13,57.24,57.09,57.23,93431.0,49.2519,49.3468,49.2175,49.3382,93431.0
2018-04-06 13:00:00,57.23,57.23,57.06,57.07,132939.0,49.3382,49.3382,49.1916,49.2002,132939.0
2018-04-06 13:10:00,57.05,57.06,56.98,57.05,115808.0,49.183,49.1916,49.1226,49.183,115808.0
2018-04-06 13:20:00,57.04,57.14,57.0,57.11,67640.0,49.1744,49.2606,49.1399,49.2347,67640.0
2018-04-06 13:30:00,57.11,57.16,56.99,56.99,189547.0,49.2347,49.2778,49.1313,49.1313,189547.0
2018-04-06 13:40:00,57.0,57.02,56.81,56.82,116296.0,49.1399,49.1571,48.9761,48.9847,116296.0
2018-04-06 13:50:00,56.82,56.83,56.6,56.62,213570.0,48.9847,48.9933,48.795,48.8123,213570.0
2018-04-06 14:00:00,56.62,56.68,56.51,56.56,250232.0,48.8123,48.864,48.7174,48.7605,250232.0
2018-04-06 14:10:00,56.57,56.66,56.53,56.54,165392.0,48.7692,48.8468,48.7347,48.7433,165392.0
2018-04-06 14:20:00,56.55,56.64,56.46,56.48,111430.0,48.7519,48.8295,48.6743,48.6916,111430.0
2018-04-06 14:30:00,56.46,56.54,56.29,56.33,309975.0,48.6743,48.7433,48.5278,48.5623,309975.0
2018-04-06 14:40:00,56.32,56.45,56.27,56.32,208437.0,48.5536,48.6657,48.5105,48.5536,208437.0
2018-04-06 14:50:00,56.31,56.31,56.15,56.21,193156.0,48.545,48.545,48.4071,48.4588,193156.0
2018-04-06 15:00:00,56.22,56.32,56.16,56.25,296595.0,48.4674,48.5536,48.4157,48.4933,296595.0
2018-04-06 15:10:00,56.25,56.42,56.23,56.31,173270.0,48.4933,48.6399,48.4761,48.545,173270.0
2018-04-06 15:20:00,56.31,56.39,56.3,56.33,215484.0,48.545,48.614,48.5364,48.5623,215484.0
2018-04-06 15:30:00,56.32,56.48,56.3,56.47,249306.0,48.5536,48.6916,48.5364,48.683,249306.0
2018-04-06 15:40:00,56.46,56.62,56.43,56.45,423229.0,48.6743,48.8123,48.6485,48.6657,423229.0
2018-04-06 15:50:00,56.45,56.68,56.45,56.51,813952.0,48.6657,48.864,48.6657,48.7174,813952.0
2018-04-09 09:30:00,56.82,56.84,56.42,56.45,227871.0,48.9847,49.0019,48.6399,48.6657,227871.0
2018-04-09 09:40:00,56.45,56.52,56.43,56.48,120527.0,48.6657,48.7261,48.6485,48.6916,120527.0
2018-04-09 09:50:00,56.48,56.71,56.48,56.63,112640.0,48.6916,48.8899,48.6916,48.8209,112640.0
2018-04-09 10:00:00,56.64,56.69,56.56,56.56,88352.0,48.8295,48.8726,48.7605,48.7605,88352.0
2018-04-09 10:10:00,56.56,56.71,56.53,56.64,89845.0,48.7605,48.8899,48.7347,48.8295,89845.0
2018-04-09 10:20:00,56.63,56.68,56.59,56.67,69582.0,48.8209,48.864,48.7864,48.8554,69582.0
2018-04-09 10:30:00,56.67,56.84,56.67,56.8,217991.0,48.8554,49.0019,48.8554,48.9675,217991.0
2018-04-09 10:40:00,56.8,56.88,56.77,56.79,95748.0,48.9675,49.0364,48.9416,48.9588,95748.0
2018-04-09 10:50:00,56.8,56.84,56.77,56.79,105316.0,48.9675,49.0019,48.9416,48.9588,105316.0
2018-04-09 11:00:00,56.8,56.81,56.67,56.69,90211.0,48.9675,48.9761,48.8554,48.8726,90211.0
2018-04-09 11:10:00,56.71,56.85,56.7,56.83,120527.0,48.8899,49.0106,48.8812,48.9933,120527.0
2018-04-09 11:20:00,56.83,56.88,56.82,56.84,129216.0,48.9933,49.0364,48.9847,49.0019,129216.0
2018-04-09 11:30:00,56.84,56.95,56.83,56.86,135036.0,49.0019,49.0968,48.9933,49.0192,135036.0
2018-04-09 11:40:00,56.86,56.97,56.85,56.95,89108.0,49.0192,49.114,49.0106,49.0968,89108.0
2018-04-09 11:50:00,56.95,56.95,56.82,56.91,103455.0,49.0968,49.0968,48.9847,49.0623,103455.0
2018-04-09 12:00:00,56.91,56.93,56.86,56.9,79898.0,49.0623,49.0795,49.0192,49.0537,79898.0
2018-04-09 12:10:00,56.89,56.91,56.86,56.88,63246.0,49.045,49.0623,49.0192,49.0364,63246.0
2018-04-09 12:20:00,56.89,56.9,56.84,56.9,78608.0,49.045,49.0537,49.0019,49.0537,78608.0
2018-04-09 12:30:00,56.89,56.9,56.81,56.83,205152.0,49.045,49.0537,48.9761,48.9933,205152.0
2018-04-09 12:40:00,56.82,56.92,56.82,56.89,109214.0,48.9847,49.0709,48.9847,49.045,109214.0
2018-04-09 12:50:00,56.9,56.96,56.89,56.91,80467.0,49.0537,49.1054,49.045,49.0623,80467.0
2018-04-09 13:00:00,56.92,57.05,56.92,57.02,146610.0,49.0709,49.183,49.0709,49.1571,146610.0
2018-04-09 13:10:00,57.03,57.07,57.01,57.04,89098.0,49.1657,49.2002,49.1485,49.1744,89098.0
2018-04-09 13:20:00,57.04,57.04,56.97,57.04,99853.0,49.1744,49.1744,49.114,49.1744,99853.0
2018-04-09 13:30:00,57.04,57.06,56.98,57.03,73066.0,49.1744,49.1916,49.1226,49.1657,73066.0
2018-04-09 13:40:00,57.02,57.02,56.97,57.0,71932.0,49.1571,49.1571,49.114,49.1399,71932.0
2018-04-09 13:50:00,57.0,57.5,57.0,57.41,735262.0,49.1399,49.5709,49.1399,49.4933,735262.0
2018-04-09 14:00:00,57.41,57.41,57.3,57.35,174871.0,49.4933,49.4933,49.3985,49.4416,174871.0
2018-04-09 14:10:00,57.34,57.37,57.29,57.36,80858.0,49.433,49.4589,49.3899,49.4502,80858.0
2018-04-09 14:20:00,57.36,57.36,57.25,57.29,80781.0,49.4502,49.4502,49.3554,49.3899,80781.0
2018-04-09 14:30:00,57.29,57.33,57.27,57.32,69906.0,49.3899,49.4244,49.3726,49.4157,69906.0
2018-04-09 14:40:00,57.32,57.33,57.24,57.27,99615.0,49.4157,49.4244,49.3468,49.3726,99615.0
2018-04-09 14:50:00,57.27,57.38,57.27,57.35,91322.0,49.3726,49.4675,49.3726,49.4416,91322.0
2018-04-09 15:00:00,57.36,57.37,57.32,57.36,72443.0,49.4502,49.4589,49.4157,49.4502,72443.0
2018-04-09 15:10:00,57.36,57.38,57.2,57.2,125159.0,49.4502,49.4675,49.3123,49.3123,125159.0
2018-04-09 15:20:00,57.2,57.2,57.12,57.18,150357.0,49.3123,49.3123,49.2433,49.2951,150357.0
2018-04-09 15:30:00,57.18,57.2,57.05,57.06,240586.0,49.2951,49.3123,49.183,49.1916,240586.0
2018-04-09 15:40:00,57.06,57.07,56.94,56.95,360987.0,49.1916,49.2002,49.0881,49.0968,360987.0
2018-04-09 15:50:00,56.94,56.99,56.76,56.82,842353.0,49.0881,49.1313,48.933,48.9847,842353.0
2018-04-10 09:30:00,57.58,57.73,57.55,57.62,276490.0,49.6399,49.7692,49.614,49.6744,276490.0
2018-04-10 09:40:00,57.62,57.69,57.57,57.68,160332.0,49.6744,49.7347,49.6313,49.7261,160332.0
2018-04-10 09:50:00,57.67,57.68,57.54,57.57,126949.0,49.7175,49.7261,49.6054,49.6313,126949.0
2018-04-10 10:00:00,57.57,57.62,57.49,57.61,190092.0,49.6313,49.6744,49.5623,49.6658,190092.0
2018-04-10 10:10:00,57.63,57.84,57.61,57.82,477275.0,49.683,49.864,49.6658,49.8468,477275.0
2018-04-10 10:20:00,57.83,57.98,57.79,57.96,352376.0,49.8554,49.9847,49.8209,49.9675,352376.0
2018-04-10 10:30:00,57.97,58.13,57.97,58.09,311223.0,49.9761,50.114,49.9761,50.0796,311223.0
2018-04-10 10:40:00,58.1,58.16,58.08,58.13,368655.0,50.0882,50.1399,50.0709,50.114,368655.0
2018-04-10 10:50:00,58.13,58.22,58.1,58.12,416376.0,50.114,50.1916,50.0882,50.1054,416376.0
2018-04-10 11:00:00,58.12,58.28,58.12,58.18,348668.0,50.1054,50.2434,50.1054,50.1572,348668.0
2018-04-10 11:10:00,58.18,58.19,58.04,58.14,496416.0,50.1572,50.1658,50.0365,50.1227,496416.0
2018-04-10 11:20:00,58.14,58.26,58.12,58.18,357622.0,50.1227,50.2261,50.1054,50.1572,357622.0
2018-04-10 11:30:00,58.18,58.3,58.17,58.26,331114.0,50.1572,50.2606,50.1485,50.2261,331114.0
2018-04-10 11:40:00,58.26,58.32,57.9,58.01,445034.0,50.2261,50.2778,49.9158,50.0106,445034.0
2018-04-10 11:50:00,58.01,58.22,57.98,58.13,199039.0,50.0106,50.1916,49.9847,50.114,199039.0
2018-04-10 12:00:00,58.14,58.19,57.99,58.06,513212.0,50.1227,50.1658,49.9934,50.0537,513212.0
2018-04-10 12:10:00,58.05,58.1,57.93,57.96,220681.0,50.0451,50.0882,49.9416,49.9675,220681.0
2018-04-10 12:20:00,57.96,57.96,57.65,57.78,530593.0,49.9675,49.9675,49.7002,49.8123,530593.0
2018-04-10 12:30:00,57.78,57.94,57.76,57.87,225811.0,49.8123,49.9502,49.7951,49.8899,225811.0
2018-04-10 12:40:00,57.88,58.01,57.81,57.99,202838.0,49.8985,50.0106,49.8382,49.9934,202838.0
2018-04-10 12:50:00,57.99,58.0,57.88,57.95,162621.0,49.9934,50.002,49.8985,49.9589,162621.0
2018-04-10 13:00:00,57.96,58.07,57.91,58.03,187691.0,49.9675,50.0623,49.9244,50.0278,187691.0
2018-04-10 13:10:00,58.03,58.14,58.02,58.08,208978.0,50.0278,50.1227,50.0192,50.0709,208978.0
2018-04-10 13:20:00,58.09,58.18,58.05,58.18,177611.0,50.0796,50.1572,50.0451,50.1572,177611.0
2018-04-10 13:30:00,58.18,58.24,58.12,58.17,228602.0,50.1572,50.2089,50.1054,50.1485,228602.0
2018-04-10 13:40:00,58.17,58.17,57.95,58.02,212408.0,50.1485,50.1485,49.9589,50.0192,212408.0
2018-04-10 13:50:00,58.03,58.18,58.02,58.18,165042.0,50.0278,50.1572,50.0192,50.1572,165042.0
2018-04-10 14:00:00,58.19,58.24,58.14,58.23,169349.0,50.1658,50.2089,50.1227,50.2003,169349.0
2018-04-10 14:10:00,58.24,58.3,58.21,58.26,374827.0,50.2089,50.2606,50.183,50.2261,374827.0
2018-04-10 14:20:00,58.27,58.29,58.17,58.2,137498.0,50.2347,50.252,50.1485,50.1744,137498.0
2018-04-10 14:30:00,58.2,58.27,58.1,58.13,145024.0,50.1744,50.2347,50.0882,50.114,145024.0
2018-04-10 14:40:00,58.13,58.24,58.05,58.11,515376.0,50.114,50.2089,50.0451,50.0968,515376.0
2018-04-10 14:50:00,58.11,58.22,58.11,58.22,167017.0,50.0968,50.1916,50.0968,50.1916,167017.0
2018-04-10 15:00:00,58.22,58.28,58.13,58.25,236036.0,50.1916,50.2434,50.114,50.2175,236036.0
2018-04-10 15:10:00,58.26,58.28,58.17,58.23,341341.0,50.2261,50.2434,50.1485,50.2003,341341.0
2018-04-10 15:20:00,58.23,58.26,58.04,58.13,339267.0,50.2003,50.2261,50.0365,50.114,339267.0
2018-04-10 15:30:00,58.12,58.13,58.0,58.09,239012.0,50.1054,50.114,50.002,50.0796,239012.0
2018-04-10 15:40:00,58.09,58.12,58.02,58.04,327828.0,50.0796,50.1054,50.0192,50.0365,327828.0
2018-04-10 15:50:00,58.05,58.08,57.95,58.0,550972.0,50.0451,50.0709,49.9589,50.002,550972.0
2018-04-11 09:30:00,57.57,57.69,57.49,57.5,373745.0,49.6313,49.7347,49.5623,49.5709,373745.0
2018-04-11 09:40:00,57.5,57.72,57.46,57.62,159935.0,49.5709,49.7606,49.5364,49.6744,159935.0
2018-04-11 09:50:00,57.62,57.71,57.56,57.68,159502.0,49.6744,49.752,49.6226,49.7261,159502.0
2018-04-11 10:00:00,57.68,57.72,57.54,57.57,163605.0,49.7261,49.7606,49.6054,49.6313,163605.0
2018-04-11 10:10:00,57.57,57.59,57.5,57.55,95586.0,49.6313,49.6485,49.5709,49.614,95586.0
2018-04-11 10:20:00,57.54,57.56,57.48,57.54,604044.0,49.6054,49.6226,49.5537,49.6054,604044.0
2018-04-11 10:30:00,57.53,57.6,57.49,57.53,421755.0,49.5968,49.6571,49.5623,49.5968,421755.0
2018-04-11 10:40:00,57.53,57.6,57.46,57.5,138766.0,49.5968,49.6571,49.5364,49.5709,138766.0
2018-04-11 10:50:00,57.5,57.51,57.39,57.39,114512.0,49.5709,49.5795,49.4761,49.4761,114512.0
2018-04-11 11:00:00,57.39,57.43,57.34,57.4,221524.0,49.4761,49.5106,49.433,49.4847,221524.0
2018-04-11 11:10:00,57.4,57.48,57.36,57.43,89399.0,49.4847,49.5537,49.4502,49.5106,89399.0
2018-04-11 11:20:00,57.42,57.59,57.39,57.56,85598.0,49.502,49.6485,49.4761,49.6226,85598.0
2018-04-11 11:30:00,57.55,57.67,57.52,57.66,76601.0,49.614,49.7175,49.5882,49.7089,76601.0
2018-04-11 11:40:00,57.66,57.73,57.66,57.69,107443.0,49.7089,49.7692,49.7089,49.7347,107443.0
2018-04-11 11:50:00,57.69,57.75,57.64,57.69,117022.0,49.7347,49.7864,49.6916,49.7347,117022.0
2018-04-11 12:00:00,57.68,57.78,57.67,57.71,66246.0,49.7261,49.8123,49.7175,49.752,66246.0
2018-04-11 12:10:00,57.71,57.8,57.64,57.66,112933.0,49.752,49.8296,49.6916,49.7089,112933.0
2018-04-11 12:20:00,57.66,57.74,57.65,57.68,110814.0,49.7089,49.7778,49.7002,49.7261,110814.0
2018-04-11 12:30:00,57.68,57.72,57.63,57.67,124428.0,49.7261,49.7606,49.683,49.7175,124428.0
2018-04-11 12:40:00,57.67,57.71,57.61,57.65,100733.0,49.7175,49.752,49.6658,49.7002,100733.0
2018-04-11 12:50:00,57.65,57.65,57.57,57.63,91120.0,49.7002,49.7002,49.6313,49.683,91120.0
2018-04-11 13:00:00,57.63,57.7,57.56,57.62,175037.0,49.683,49.7433,49.6226,49.6744,175037.0
2018-04-11 13:10:00,57.61,57.62,57.52,57.6,106940.0,49.6658,49.6744,49.5882,49.6571,106940.0
2018-04-11 13:20:00,57.61,57.63,57.55,57.58,101803.0,49.6658,49.683,49.614,49.6399,101803.0
2018-04-11 13:30:00,57.58,57.59,57.5,57.59,75976.0,49.6399,49.6485,49.5709,49.6485,75976.0
2018-04-11 13:40:00,57.58,57.64,57.51,57.64,74602.0,49.6399,49.6916,49.5795,49.6916,74602.0
2018-04-11 13:50:00,57.63,57.63,57.56,57.59,95545.0,49.683,49.683,49.6226,49.6485,95545.0
2018-04-11 14:00:00,57.59,57.66,57.46,57.46,101471.0,49.6485,49.7089,49.5364,49.5364,101471.0
2018-04-11 14:10:00,57.46,57.67,57.44,57.67,66221.0,49.5364,49.7175,49.5192,49.7175,66221.0
2018-04-11 14:20:00,57.66,57.68,57.55,57.55,101478.0,49.7089,49.7261,49.614,49.614,101478.0
2018-04-11 14:30:00,57.55,57.67,57.55,57.6,104721.0,49.614,49.7175,49.614,49.6571,104721.0
2018-04-11 14:40:00,57.6,57.66,57.52,57.57,96429.0,49.6571,49.7089,49.5882,49.6313,96429.0
2018-04-11 14:50:00,57.56,57.59,57.49,57.59,89733.0,49.6226,49.6485,49.5623,49.6485,89733.0
2018-04-11 15:00:00,57.59,57.63,57.45,57.47,122514.0,49.6485,49.683,49.5278,49.5451,122514.0
2018-04-11 15:10:00,57.48,57.5,57.39,57.48,260267.0,49.5537,49.5709,49.4761,49.5537,260267.0
2018-04-11 15:20:00,57.47,57.54,57.43,57.52,141056.0,49.5451,49.6054,49.5106,49.5882,141056.0
2018-04-11 15:30:00,57.53,57.6,57.51,57.56,134235.0,49.5968,49.6571,49.5795,49.6226,134235.0
2018-04-11 15:40:00,57.55,57.62,57.55,57.56,292413.0,49.614,49.6744,49.614,49.6226,292413.0
2018-04-11 15:50:00,57.56,57.6,57.51,57.55,493442.0,49.6226,49.6571,49.5795,49.614,493442.0
2018-04-12 09:30:00,57.82,57.94,57.69,57.73,117690.0,49.8468,49.9502,49.7347,49.7692,117690.0
2018-04-12 09:40:00,57.72,57.89,57.67,57.89,136123.0,49.7606,49.9071,49.7175,49.9071,136123.0
2018-04-12 09:50:00,57.9,57.99,57.87,57.96,222166.0,49.9158,49.9934,49.8899,49.9675,222166.0
2018-04-12 10:00:00,57.95,58.01,57.91,58.01,146595.0,49.9589,50.0106,49.9244,50.0106,146595.0
2018-04-12 10:10:00,58.01,58.06,57.94,58.04,60355.0,50.0106,50.0537,49.9502,50.0365,60355.0
2018-04-12 10:20:00,58.05,58.1,58.01,58.1,89405.0,50.0451,50.0882,50.0106,50.0882,89405.0
2018-04-12 10:30:00,58.1,58.11,58.01,58.02,60255.0,50.0882,50.0968,50.0106,50.0192,60255.0
2018-04-12 10:40:00,58.02,58.06,57.93,58.0,111614.0,50.0192,50.0537,49.9416,50.002,111614.0
2018-04-12 10:50:00,58.0,58.03,57.98,57.99,27541.0,50.002,50.0278,49.9847,49.9934,27541.0
2018-04-12 11:00:00,57.99,58.09,57.98,58.09,40721.0,49.9934,50.0796,49.9847,50.0796,40721.0
2018-04-12 11:10:00,58.08,58.18,58.08,58.17,46787.0,50.0709,50.1572,50.0709,50.1485,46787.0
2018-04-12 11:20:00,58.18,58.18,58.12,58.16,53689.0,50.1572,50.1572,50.1054,50.1399,53689.0
2018-04-12 11:30:00,58.16,58.24,58.14,58.24,60375.0,50.1399,50.2089,50.1227,50.2089,60375.0
2018-04-12 11:40:00,58.24,58.27,58.14,58.15,38919.0,50.2089,50.2347,50.1227,50.1313,38919.0
2018-04-12 11:50:00,58.16,58.17,58.07,58.13,34858.0,50.1399,50.1485,50.0623,50.114,34858.0
2018-04-12 12:00:00,58.13,58.17,58.12,58.15,24267.0,50.114,50.1485,50.1054,50.1313,24267.0
2018-04-12 12:10:00,58.16,58.19,58.1,58.19,45746.0,50.1399,50.1658,50.0882,50.1658,45746.0
2018-04-12 12:20:00,58.19,58.19,58.12,58.19,56396.0,50.1658,50.1658,50.1054,50.1658,56396.0
2018-04-12 12:30:00,58.2,58.25,58.19,58.23,25919.0,50.1744,50.2175,50.1658,50.2003,25919.0
2018-04-12 12:40:00,58.23,58.3,58.22,58.3,53292.0,50.2003,50.2606,50.1916,50.2606,53292.0
2018-04-12 12:50:00,58.29,58.33,58.28,58.33,86034.0,50.252,50.2865,50.2434,50.2865,86034.0
2018-04-12 13:00:00,58.33,58.35,58.25,58.3,73685.0,50.2865,50.3037,50.2175,50.2606,73685.0
2018-04-12 13:10:00,58.3,58.31,58.18,58.2,54091.0,50.2606,50.2692,50.1572,50.1744,54091.0
2018-04-12 13:20:00,58.21,58.21,58.05,58.11,93161.0,50.183,50.183,50.0451,50.0968,93161.0
2018-04-12 13:30:00,58.11,58.22,58.07,58.21,40986.0,50.0968,50.1916,50.0623,50.183,40986.0
2018-04-12 13:40:00,58.21,58.28,58.2,58.24,95540.0,50.183,50.2434,50.1744,50.2089,95540.0
2018-04-12 13:50:00,58.24,58.31,58.16,58.19,38430.0,50.2089,50.2692,50.1399,50.1658,38430.0
2018-04-12 14:00:00,58.19,58.27,58.17,58.24,36273.0,50.1658,50.2347,50.1485,50.2089,36273.0
2018-04-12 14:10:00,58.24,58.31,58.24,58.3,53340.0,50.2089,50.2692,50.2089,50.2606,53340.0
2018-04-12 14:20:00,58.3,58.32,58.28,58.28,46523.0,50.2606,50.2778,50.2434,50.2434,46523.0
2018-04-12 14:30:00,58.29,58.32,58.24,58.25,53656.0,50.252,50.2778,50.2089,50.2175,53656.0
2018-04-12 14:40:00,58.25,58.26,58.19,58.22,41573.0,50.2175,50.2261,50.1658,50.1916,41573.0
2018-04-12 14:50:00,58.22,58.26,58.21,58.25,40627.0,50.1916,50.2261,50.183,50.2175,40627.0
2018-04-12 15:00:00,58.26,58.28,58.17,58.18,49810.0,50.2261,50.2434,50.1485,50.1572,49810.0
2018-04-12 15:10:00,58.19,58.33,58.19,58.33,67875.0,50.1658,50.2865,50.1658,50.2865,67875.0
2018-04-12 15:20:00,58.33,58.41,58.32,58.37,91768.0,50.2865,50.3554,50.2778,50.321,91768.0
2018-04-12 15:30:00,58.37,58.38,58.31,58.33,126786.0,50.321,50.3296,50.2692,50.2865,126786.0
2018-04-12 15:40:00,58.33,58.34,58.15,58.21,224787.0,50.2865,50.2951,50.1313,50.183,224787.0
2018-04-12 15:50:00,58.21,58.23,58.15,58.17,432758.0,50.183,50.2003,50.1313,50.1485,432758.0
2018-04-13 09:30:00,58.49,58.65,58.47,58.48,141186.0,50.4244,50.5623,50.4072,50.4158,141186.0
2018-04-13 09:40:00,58.48,58.51,58.34,58.39,94773.0,50.4158,50.4416,50.2951,50.3382,94773.0
2018-04-13 09:50:00,58.39,58.42,58.29,58.3,57208.0,50.3382,50.3641,50.252,50.2606,57208.0
2018-04-13 10:00:00,58.3,58.44,58.28,58.29,136890.0,50.2606,50.3813,50.2434,50.252,136890.0
2018-04-13 10:10:00,58.28,58.38,58.22,58.35,112442.0,50.2434,50.3296,50.1916,50.3037,112442.0
2018-04-13 10:20:00,58.35,58.36,58.13,58.17,231840.0,50.3037,50.3123,50.114,50.1485,231840.0
2018-04-13 10:30:00,58.16,58.29,58.1,58.2,125587.0,50.1399,50.252,50.0882,50.1744,125587.0
2018-04-13 10:40:00,58.2,58.28,58.13,58.26,115377.0,50.1744,50.2434,50.114,50.2261,115377.0
2018-04-13 10:50:00,58.26,58.28,58.17,58.18,72691.0,50.2261,50.2434,50.1485,50.1572,72691.0
2018-04-13 11:00:00,58.17,58.22,58.09,58.21,126700.0,50.1485,50.1916,50.0796,50.183,126700.0
2018-04-13 11:10:00,58.23,58.27,58.15,58.21,69490.0,50.2003,50.2347,50.1313,50.183,69490.0
2018-04-13 11:20:00,58.21,58.37,58.19,58.35,119862.0,50.183,50.321,50.1658,50.3037,119862.0
2018-04-13 11:30:00,58.35,58.38,58.3,58.33,82734.0,50.3037,50.3296,50.2606,50.2865,82734.0
2018-04-13 11:40:00,58.33,58.36,58.31,58.31,42796.0,50.2865,50.3123,50.2692,50.2692,42796.0
2018-04-13 11:50:00,58.31,58.38,58.28,58.35,53515.0,50.2692,50.3296,50.2434,50.3037,53515.0
2018-04-13 12:00:00,58.35,58.39,58.24,58.24,55997.0,50.3037,50.3382,50.2089,50.2089,55997.0
2018-04-13 12:10:00,58.24,58.3,58.22,58.28,50800.0,50.2089,50.2606,50.1916,50.2434,50800.0
2018-04-13 12:20:00,58.28,58.36,58.28,58.35,59078.0,50.2434,50.3123,50.2434,50.3037,59078.0
2018-04-13 12:30:00,58.34,58.34,58.24,58.24,61144.0,50.2951,50.2951,50.2089,50.2089,61144.0
2018-04-13 12:40:00,58.25,58.28,58.2,58.22,119594.0,50.2175,50.2434,50.1744,50.1916,119594.0
2018-04-13 12:50:00,58.24,58.26,58.2,58.22,164309.0,50.2089,50.2261,50.1744,50.1916,164309.0
2018-04-13 13:00:00,58.22,58.29,58.22,58.25,42808.0,50.1916,50.252,50.1916,50.2175,42808.0
2018-04-13 13:10:00,58.25,58.31,58.23,58.27,37297.0,50.2175,50.2692,50.2003,50.2347,37297.0
2018-04-13 13:20:00,58.27,58.41,58.27,58.41,84197.0,50.2347,50.3554,50.2347,50.3554,84197.0
2018-04-13 13:30:00,58.42,58.43,58.35,58.37,67194.0,50.3641,50.3727,50.3037,50.321,67194.0
2018-04-13 13:40:00,58.37,58.41,58.34,58.36,53478.0,50.321,50.3554,50.2951,50.3123,53478.0
2018-04-13 13:50:00,58.36,58.39,58.3,58.32,31562.0,50.3123,50.3382,50.2606,50.2778,31562.0
2018-04-13 14:00:00,58.32,58.33,58.29,58.32,40358.0,50.2778,50.2865,50.252,50.2778,40358.0
2018-04-13 14:10:00,58.33,58.35,58.25,58.26,98340.0,50.2865,50.3037,50.2175,50.2261,98340.0
2018-04-13 14:20:00,58.26,58.28,58.24,58.27,53940.0,50.2261,50.2434,50.2089,50.2347,53940.0
2018-04-13 14:30:00,58.27,58.33,58.21,58.22,101558.0,50.2347,50.2865,50.183,50.1916,101558.0
2018-04-13 14:40:00,58.22,58.24,58.15,58.15,91632.0,50.1916,50.2089,50.1313,50.1313,91632.0
2018-04-13 14:50:00,58.15,58.16,58.1,58.11,58810.0,50.1313,50.1399,50.0882,50.0968,58810.0
2018-04-13 15:00:00,58.11,58.11,57.98,58.02,155921.0,50.0968,50.0968,49.9847,50.0192,155921.0
2018-04-13 15:10:00,58.02,58.08,57.9,57.91,278061.0,50.0192,50.0709,49.9158,49.9244,278061.0
2018-04-13 15:20:00,57.92,57.99,57.92,57.97,99020.0,49.933,49.9934,49.933,49.9761,99020.0
2018-04-13 15:30:00,57.97,58.02,57.94,58.01,141639.0,49.9761,50.0192,49.9502,50.0106,141639.0
2018-04-13 15:40:00,58.01,58.1,58.0,58.08,152457.0,50.0106,50.0882,50.002,50.0709,152457.0
2018-04-13 15:50:00,58.08,58.17,58.08,58.12,457510.0,50.0709,50.1485,50.0709,50.1054,457510.0
2018-04-16 09:30:00,58.54,58.57,58.26,58.33,152969.0,50.4675,50.4934,50.2261,50.2865,152969.0
2018-04-16 09:40:00,58.32,58.38,58.24,58.36,71386.0,50.2778,50.3296,50.2089,50.3123,71386.0
2018-04-16 09:50:00,58.35,58.4,58.3,58.34,62202.0,50.3037,50.3468,50.2606,50.2951,62202.0
2018-04-16 10:00:00,58.34,58.52,58.34,58.5,153431.0,50.2951,50.4503,50.2951,50.433,153431.0
2018-04-16 10:10:00,58.49,58.54,58.4,58.4,93228.0,50.4244,50.4675,50.3468,50.3468,93228.0
2018-04-16 10:20:00,58.4,58.59,58.39,58.57,127721.0,50.3468,50.5106,50.3382,50.4934,127721.0
2018-04-16 10:30:00,58.57,58.59,58.52,58.56,100823.0,50.4934,50.5106,50.4503,50.4848,100823.0
2018-04-16 10:40:00,58.56,58.59,58.51,58.51,50816.0,50.4848,50.5106,50.4416,50.4416,50816.0
2018-04-16 10:50:00,58.51,58.61,58.5,58.56,52723.0,50.4416,50.5279,50.433,50.4848,52723.0
2018-04-16 11:00:00,58.56,58.69,58.56,58.65,55646.0,50.4848,50.5968,50.4848,50.5623,55646.0
2018-04-16 11:10:00,58.64,58.64,58.49,58.6,139638.0,50.5537,50.5537,50.4244,50.5192,139638.0
2018-04-16 11:20:00,58.59,58.61,58.55,58.59,120415.0,50.5106,50.5279,50.4761,50.5106,120415.0
2018-04-16 11:30:00,58.58,58.59,58.5,58.58,27946.0,50.502,50.5106,50.433,50.502,27946.0
2018-04-16 11:40:00,58.58,58.59,58.46,58.5,51638.0,50.502,50.5106,50.3985,50.433,51638.0
2018-04-16 11:50:00,58.51,58.6,58.51,58.59,74846.0,50.4416,50.5192,50.4416,50.5106,74846.0
2018-04-16 12:00:00,58.6,58.66,58.6,58.66,112799.0,50.5192,50.571,50.5192,50.571,112799.0
2018-04-16 12:10:00,58.66,58.69,58.62,58.63,42026.0,50.571,50.5968,50.5365,50.5451,42026.0
2018-04-16 12:20:00,58.63,58.69,58.6,58.65,35292.0,50.5451,50.5968,50.5192,50.5623,35292.0
2018-04-16 12:30:00,58.65,58.68,58.58,58.61,139039.0,50.5623,50.5882,50.502,50.5279,139039.0
2018-04-16 12:40:00,58.62,58.74,58.62,58.71,135943.0,50.5365,50.6399,50.5365,50.6141,135943.0
2018-04-16 12:50:00,58.72,58.83,58.72,58.76,128119.0,50.6227,50.7175,50.6227,50.6572,128119.0
2018-04-16 13:00:00,58.76,58.84,58.76,58.83,78341.0,50.6572,50.7261,50.6572,50.7175,78341.0
2018-04-16 13:10:00,58.82,58.85,58.8,58.81,32768.0,50.7089,50.7348,50.6917,50.7003,32768.0
2018-04-16 13:20:00,58.81,58.85,58.8,58.81,50013.0,50.7003,50.7348,50.6917,50.7003,50013.0
2018-04-16 13:30:00,58.81,58.89,58.8,58.88,60580.0,50.7003,50.7692,50.6917,50.7606,60580.0
2018-04-16 13:40:00,58.88,58.9,58.85,58.88,30403.0,50.7606,50.7779,50.7348,50.7606,30403.0
2018-04-16 13:50:00,58.88,58.89,58.82,58.87,61332.0,50.7606,50.7692,50.7089,50.752,61332.0
2018-04-16 14:00:00,58.87,58.94,58.83,58.84,544464.0,50.752,50.8124,50.7175,50.7261,544464.0
2018-04-16 14:10:00,58.84,58.89,58.84,58.88,62612.0,50.7261,50.7692,50.7261,50.7606,62612.0
2018-04-16 14:20:00,58.88,58.91,58.83,58.85,81353.0,50.7606,50.7865,50.7175,50.7348,81353.0
2018-04-16 14:30:00,58.84,58.92,58.83,58.9,55034.0,50.7261,50.7951,50.7175,50.7779,55034.0
2018-04-16 14:40:00,58.9,58.94,58.89,58.94,96864.0,50.7779,50.8124,50.7692,50.8124,96864.0
2018-04-16 14:50:00,58.93,58.93,58.86,58.89,43773.0,50.8037,50.8037,50.7434,50.7692,43773.0
2018-04-16 15:00:00,58.89,58.92,58.86,58.87,40979.0,50.7692,50.7951,50.7434,50.752,40979.0
2018-04-16 15:10:00,58.87,58.88,58.81,58.85,176633.0,50.752,50.7606,50.7003,50.7348,176633.0
2018-04-16 15:20:00,58.84,58.92,58.8,58.92,186097.0,50.7261,50.7951,50.6917,50.7951,186097.0
2018-04-16 15:30:00,58.91,58.94,58.88,58.93,222536.0,50.7865,50.8124,50.7606,50.8037,222536.0
2018-04-16 15:40:00,58.93,58.98,58.88,58.89,446262.0,50.8037,50.8468,50.7606,50.7692,446262.0
2018-04-16 15:50:00,58.89,58.92,58.86,58.89,1048304.0,50.7692,50.7951,50.7434,50.7692,1048304.0
2018-04-17 09:30:00,59.27,59.28,59.01,59.09,203523.0,51.0968,51.1055,50.8727,50.9417,203523.0
2018-04-17 09:40:00,59.09,59.26,59.08,59.18,113729.0,50.9417,51.0882,50.933,51.0193,113729.0
2018-04-17 09:50:00,59.19,59.3,59.18,59.29,217083.0,51.0279,51.1227,51.0193,51.1141,217083.0
2018-04-17 10:00:00,59.29,59.38,59.28,59.36,156854.0,51.1141,51.1917,51.1055,51.1744,156854.0
2018-04-17 10:10:00,59.36,59.42,59.33,59.34,85491.0,51.1744,51.2262,51.1486,51.1572,85491.0
2018-04-17 10:20:00,59.33,59.35,59.26,59.3,47539.0,51.1486,51.1658,51.0882,51.1227,47539.0
2018-04-17 10:30:00,59.31,59.34,59.25,59.32,96341.0,51.1313,51.1572,51.0796,51.14,96341.0
2018-04-17 10:40:00,59.32,59.43,59.29,59.42,182869.0,51.14,51.2348,51.1141,51.2262,182869.0
2018-04-17 10:50:00,59.42,59.54,59.42,59.49,317661.0,51.2262,51.3296,51.2262,51.2865,317661.0
2018-04-17 11:00:00,59.5,59.57,59.48,59.48,102768.0,51.2951,51.3555,51.2779,51.2779,102768.0
2018-04-17 11:10:00,59.48,59.57,59.48,59.51,72202.0,51.2779,51.3555,51.2779,51.3038,72202.0
2018-04-17 11:20:00,59.51,59.56,59.49,59.51,78293.0,51.3038,51.3469,51.2865,51.3038,78293.0
2018-04-17 11:30:00,59.5,59.51,59.47,59.47,52136.0,51.2951,51.3038,51.2693,51.2693,52136.0
2018-04-17 11:40:00,59.47,59.47,59.39,59.44,27579.0,51.2693,51.2693,51.2003,51.2434,27579.0
2018-04-17 11:50:00,59.44,59.48,59.41,59.44,26296.0,51.2434,51.2779,51.2175,51.2434,26296.0
2018-04-17 12:00:00,59.45,59.49,59.42,59.47,30749.0,51.252,51.2865,51.2262,51.2693,30749.0
2018-04-17 12:10:00,59.48,59.48,59.44,59.46,30462.0,51.2779,51.2779,51.2434,51.2606,30462.0
2018-04-17 12:20:00,59.46,59.47,59.43,59.43,20798.0,51.2606,51.2693,51.2348,51.2348,20798.0
2018-04-17 12:30:00,59.44,59.44,59.37,59.4,46672.0,51.2434,51.2434,51.1831,51.2089,46672.0
2018-04-17 12:40:00,59.4,59.44,59.38,59.38,39674.0,51.2089,51.2434,51.1917,51.1917,39674.0
2018-04-17 12:50:00,59.38,59.41,59.36,59.4,41243.0,51.1917,51.2175,51.1744,51.2089,41243.0
2018-04-17 13:00:00,59.39,59.42,59.35,59.36,40389.0,51.2003,51.2262,51.1658,51.1744,40389.0
2018-04-17 13:10:00,59.36,59.4,59.29,59.34,78981.0,51.1744,51.2089,51.1141,51.1572,78981.0
2018-04-17 13:20:00,59.34,59.39,59.31,59.39,92863.0,51.1572,51.2003,51.1313,51.2003,92863.0
2018-04-17 13:30:00,59.39,59.43,59.36,59.42,34045.0,51.2003,51.2348,51.1744,51.2262,34045.0
2018-04-17 13:40:00,59.43,59.47,59.42,59.44,20377.0,51.2348,51.2693,51.2262,51.2434,20377.0
2018-04-17 13:50:00,59.44,59.5,59.4,59.47,45071.0,51.2434,51.2951,51.2089,51.2693,45071.0
2018-04-17 14:00:00,59.47,59.55,59.45,59.52,73414.0,51.2693,51.3382,51.252,51.3124,73414.0
2018-04-17 14:10:00,59.51,59.52,59.47,59.49,52475.0,51.3038,51.3124,51.2693,51.2865,52475.0
2018-04-17 14:20:00,59.48,59.51,59.44,59.49,79237.0,51.2779,51.3038,51.2434,51.2865,79237.0
2018-04-17 14:30:00,59.49,59.53,59.48,59.53,45658.0,51.2865,51.321,51.2779,51.321,45658.0
2018-04-17 14:40:00,59.53,59.57,59.52,59.54,63042.0,51.321,51.3555,51.3124,51.3296,63042.0
2018-04-17 14:50:00,59.54,59.55,59.49,59.54,136580.0,51.3296,51.3382,51.2865,51.3296,136580.0
2018-04-17 15:00:00,59.54,59.61,59.51,59.6,105728.0,51.3296,51.39,51.3038,51.3813,105728.0
2018-04-17 15:10:00,59.61,59.68,59.58,59.67,83277.0,51.39,51.4503,51.3641,51.4417,83277.0
2018-04-17 15:20:00,59.68,59.73,59.65,59.66,78489.0,51.4503,51.4934,51.4244,51.4331,78489.0
2018-04-17 15:30:00,59.67,59.72,59.63,59.64,191829.0,51.4417,51.4848,51.4072,51.4158,191829.0
2018-04-17 15:40:00,59.65,59.65,59.58,59.61,195620.0,51.4244,51.4244,51.3641,51.39,195620.0
2018-04-17 15:50:00,59.61,59.62,59.54,59.55,1032305.0,51.39,51.3986,51.3296,51.3382,1032305.0
2018-04-18 09:30:00,59.9,59.95,59.76,59.84,387812.0,51.64,51.6831,51.5193,51.5882,387812.0
2018-04-18 09:40:00,59.83,59.95,59.78,59.93,190285.0,51.5796,51.6831,51.5365,51.6658,190285.0
2018-04-18 09:50:00,59.94,60.03,59.94,60.0,155513.0,51.6745,51.752,51.6745,51.7262,155513.0
2018-04-18 10:00:00,60.0,60.03,59.92,60.02,385510.0,51.7262,51.752,51.6572,51.7434,385510.0
2018-04-18 10:10:00,60.01,60.01,59.86,59.98,247939.0,51.7348,51.7348,51.6055,51.7089,247939.0
2018-04-18 10:20:00,59.98,60.07,59.97,60.05,201494.0,51.7089,51.7865,51.7003,51.7693,201494.0
2018-04-18 10:30:00,60.05,60.13,60.03,60.11,164308.0,51.7693,51.8383,51.752,51.821,164308.0
2018-04-18 10:40:00,60.1,60.21,60.1,60.21,137994.0,51.8124,51.9072,51.8124,51.9072,137994.0
2018-04-18 10:50:00,60.22,60.22,60.11,60.15,84755.0,51.9158,51.9158,51.821,51.8555,84755.0
2018-04-18 11:00:00,60.15,60.23,60.14,60.22,121697.0,51.8555,51.9245,51.8469,51.9158,121697.0
2018-04-18 11:10:00,60.21,60.25,60.19,60.2,157992.0,51.9072,51.9417,51.89,51.8986,157992.0
2018-04-18 11:20:00,60.2,60.22,60.16,60.19,88124.0,51.8986,51.9158,51.8641,51.89,88124.0
2018-04-18 11:30:00,60.2,60.23,60.17,60.22,75166.0,51.8986,51.9245,51.8727,51.9158,75166.0
2018-04-18 11:40:00,60.22,60.23,60.11,60.12,122992.0,51.9158,51.9245,51.821,51.8296,122992.0
2018-04-18 11:50:00,60.12,60.16,60.07,60.07,54777.0,51.8296,51.8641,51.7865,51.7865,54777.0
2018-04-18 12:00:00,60.07,60.14,60.07,60.12,36753.0,51.7865,51.8469,51.7865,51.8296,36753.0
2018-04-18 12:10:00,60.12,60.15,60.1,60.13,31717.0,51.8296,51.8555,51.8124,51.8383,31717.0
2018-04-18 12:20:00,60.13,60.13,60.05,60.08,94973.0,51.8383,51.8383,51.7693,51.7951,94973.0
2018-04-18 12:30:00,60.07,60.1,60.04,60.05,44667.0,51.7865,51.8124,51.7607,51.7693,44667.0
2018-04-18 12:40:00,60.05,60.09,60.04,60.06,51220.0,51.7693,51.8038,51.7607,51.7779,51220.0
2018-04-18 12:50:00,60.07,60.14,60.07,60.13,69654.0,51.7865,51.8469,51.7865,51.8383,69654.0
2018-04-18 13:00:00,60.12,60.16,60.12,60.13,24630.0,51.8296,51.8641,51.8296,51.8383,24630.0
2018-04-18 13:10:00,60.13,60.21,60.13,60.21,49628.0,51.8383,51.9072,51.8383,51.9072,49628.0
2018-04-18 13:20:00,60.22,60.22,60.12,60.14,51780.0,51.9158,51.9158,51.8296,51.8469,51780.0
2018-04-18 13:30:00,60.14,60.15,60.07,60.08,65768.0,51.8469,51.8555,51.7865,51.7951,65768.0
2018-04-18 13:40:00,60.07,60.1,60.04,60.08,69217.0,51.7865,51.8124,51.7607,51.7951,69217.0
2018-04-18 13:50:00,60.09,60.09,60.01,60.03,52237.0,51.8038,51.8038,51.7348,51.752,52237.0
2018-04-18 14:00:00,60.03,60.12,59.98,60.09,65665.0,51.752,51.8296,51.7089,51.8038,65665.0
2018-04-18 14:10:00,60.09,60.13,60.09,60.11,73914.0,51.8038,51.8383,51.8038,51.821,73914.0
2018-04-18 14:20:00,60.12,60.13,60.05,60.08,62450.0,51.8296,51.8383,51.7693,51.7951,62450.0
2018-04-18 14:30:00,60.09,60.13,60.06,60.07,58331.0,51.8038,51.8383,51.7779,51.7865,58331.0
2018-04-18 14:40:00,60.07,60.1,60.05,60.1,55539.0,51.7865,51.8124,51.7693,51.8124,55539.0
2018-04-18 14:50:00,60.1,60.15,60.06,60.07,86322.0,51.8124,51.8555,51.7779,51.7865,86322.0
2018-04-18 15:00:00,60.07,60.1,60.03,60.06,80745.0,51.7865,51.8124,51.752,51.7779,80745.0
2018-04-18 15:10:00,60.06,60.11,60.06,60.09,77750.0,51.7779,51.821,51.7779,51.8038,77750.0
2018-04-18 15:20:00,60.09,60.1,60.03,60.03,84272.0,51.8038,51.8124,51.752,51.752,84272.0
2018-04-18 15:30:00,60.03,60.08,60.02,60.06,96725.0,51.752,51.7951,51.7434,51.7779,96725.0
2018-04-18 15:40:00,60.06,60.07,59.95,59.96,303798.0,51.7779,51.7865,51.6831,51.6917,303798.0
2018-04-18 15:50:00,59.96,60.02,59.95,59.98,310293.0,51.6917,51.7434,51.6831,51.7089,310293.0
2018-04-19 09:30:00,60.06,60.06,59.57,59.73,309767.0,51.7779,51.7779,51.3555,51.4934,309767.0
2018-04-19 09:40:00,59.75,59.78,59.59,59.64,220831.0,51.5107,51.5365,51.3727,51.4158,220831.0
2018-04-19 09:50:00,59.63,59.63,59.52,59.59,195763.0,51.4072,51.4072,51.3124,51.3727,195763.0
2018-04-19 10:00:00,59.6,59.6,59.41,59.43,97675.0,51.3813,51.3813,51.2175,51.2348,97675.0
2018-04-19 10:10:00,59.42,59.64,59.4,59.6,75677.0,51.2262,51.4158,51.2089,51.3813,75677.0
2018-04-19 10:20:00,59.58,59.63,59.53,59.58,144716.0,51.3641,51.4072,51.321,51.3641,144716.0
2018-04-19 10:30:00,59.57,59.68,59.54,59.67,96429.0,51.3555,51.4503,51.3296,51.4417,96429.0
2018-04-19 10:40:00,59.66,59.66,59.47,59.52,323842.0,51.4331,51.4331,51.2693,51.3124,323842.0
2018-04-19 10:50:00,59.53,59.54,59.42,59.46,171298.0,51.321,51.3296,51.2262,51.2606,171298.0
2018-04-19 11:00:00,59.47,59.48,59.33,59.37,411176.0,51.2693,51.2779,51.1486,51.1831,411176.0
2018-04-19 11:10:00,59.38,59.42,59.34,59.39,68323.0,51.1917,51.2262,51.1572,51.2003,68323.0
2018-04-19 11:20:00,59.38,59.42,59.34,59.4,187282.0,51.1917,51.2262,51.1572,51.2089,187282.0
2018-04-19 11:30:00,59.4,59.42,59.32,59.32,69990.0,51.2089,51.2262,51.14,51.14,69990.0
2018-04-19 11:40:00,59.32,59.39,59.3,59.36,65950.0,51.14,51.2003,51.1227,51.1744,65950.0
2018-04-19 11:50:00,59.36,59.36,59.21,59.22,95381.0,51.1744,51.1744,51.0451,51.0537,95381.0
2018-04-19 12:00:00,59.21,59.24,59.12,59.19,115628.0,51.0451,51.071,50.9675,51.0279,115628.0
2018-04-19 12:10:00,59.18,59.24,59.17,59.19,49937.0,51.0193,51.071,51.0106,51.0279,49937.0
2018-04-19 12:20:00,59.2,59.21,59.13,59.15,44452.0,51.0365,51.0451,50.9762,50.9934,44452.0
2018-04-19 12:30:00,59.16,59.28,59.16,59.26,69030.0,51.002,51.1055,51.002,51.0882,69030.0
2018-04-19 12:40:00,59.26,59.31,59.22,59.29,63436.0,51.0882,51.1313,51.0537,51.1141,63436.0
2018-04-19 12:50:00,59.29,59.3,59.21,59.22,23663.0,51.1141,51.1227,51.0451,51.0537,23663.0
2018-04-19 13:00:00,59.21,59.21,59.15,59.16,50433.0,51.0451,51.0451,50.9934,51.002,50433.0
2018-04-19 13:10:00,59.16,59.21,59.14,59.17,87857.0,51.002,51.0451,50.9848,51.0106,87857.0
2018-04-19 13:20:00,59.17,59.18,59.11,59.13,265720.0,51.0106,51.0193,50.9589,50.9762,265720.0
2018-04-19 13:30:00,59.13,59.2,59.12,59.17,51626.0,50.9762,51.0365,50.9675,51.0106,51626.0
2018-04-19 13:40:00,59.16,59.21,59.14,59.2,38131.0,51.002,51.0451,50.9848,51.0365,38131.0
2018-04-19 13:50:00,59.2,59.24,59.2,59.21,45798.0,51.0365,51.071,51.0365,51.0451,45798.0
2018-04-19 14:00:00,59.2,59.24,59.16,59.17,34937.0,51.0365,51.071,51.002,51.0106,34937.0
2018-04-19 14:10:00,59.17,59.2,59.14,59.14,28279.0,51.0106,51.0365,50.9848,50.9848,28279.0
2018-04-19 14:20:00,59.14,59.19,59.1,59.18,49305.0,50.9848,51.0279,50.9503,51.0193,49305.0
2018-04-19 14:30:00,59.17,59.26,59.17,59.26,66609.0,51.0106,51.0882,51.0106,51.0882,66609.0
2018-04-19 14:40:00,59.27,59.34,59.24,59.3,39356.0,51.0968,51.1572,51.071,51.1227,39356.0
2018-04-19 14:50:00,59.29,59.37,59.26,59.34,121139.0,51.1141,51.1831,51.0882,51.1572,121139.0
2018-04-19 15:00:00,59.33,59.39,59.31,59.38,96479.0,51.1486,51.2003,51.1313,51.1917,96479.0
2018-04-19 15:10:00,59.37,59.37,59.28,59.34,45948.0,51.1831,51.1831,51.1055,51.1572,45948.0
2018-04-19 15:20:00,59.35,59.37,59.28,59.3,42696.0,51.1658,51.1831,51.1055,51.1227,42696.0
2018-04-19 15:30:00,59.29,59.54,59.26,59.43,513280.0,51.1141,51.3296,51.0882,51.2348,513280.0
2018-04-19 15:40:00,59.43,59.47,59.34,59.36,380824.0,51.2348,51.2693,51.1572,51.1744,380824.0
2018-04-19 15:50:00,59.36,59.4,59.27,59.35,633698.0,51.1744,51.2089,51.0968,51.1658,633698.0
2018-04-20 09:30:00,59.33,59.51,59.28,59.39,210615.0,51.1486,51.3038,51.1055,51.2003,210615.0
2018-04-20 09:40:00,59.39,59.45,59.3,59.33,70554.0,51.2003,51.252,51.1227,51.1486,70554.0
2018-04-20 09:50:00,59.33,59.44,59.33,59.36,73287.0,51.1486,51.2434,51.1486,51.1744,73287.0
2018-04-20 10:00:00,59.38,59.4,59.21,59.24,215125.0,51.1917,51.2089,51.0451,51.071,215125.0
2018-04-20 10:10:00,59.24,59.24,59.14,59.19,105961.0,51.071,51.071,50.9848,51.0279,105961.0
2018-04-20 10:20:00,59.19,59.24,59.16,59.23,89061.0,51.0279,51.071,51.002,51.0624,89061.0
2018-04-20 10:30:00,59.23,59.27,59.17,59.22,91521.0,51.0624,51.0968,51.0106,51.0537,91521.0
2018-04-20 10:40:00,59.22,59.22,59.06,59.06,92767.0,51.0537,51.0537,50.9158,50.9158,92767.0
2018-04-20 10:50:00,59.07,59.08,58.94,58.98,332484.0,50.9244,50.933,50.8124,50.8468,332484.0
2018-04-20 11:00:00,58.98,59.0,58.87,58.87,195253.0,50.8468,50.8641,50.752,50.752,195253.0
2018-04-20 11:10:00,58.87,58.89,58.77,58.86,122865.0,50.752,50.7692,50.6658,50.7434,122865.0
2018-04-20 11:20:00,58.87,58.89,58.8,58.81,83867.0,50.752,50.7692,50.6917,50.7003,83867.0
2018-04-20 11:30:00,58.81,58.98,58.81,58.96,87987.0,50.7003,50.8468,50.7003,50.8296,87987.0
2018-04-20 11:40:00,58.96,59.04,58.94,58.94,52026.0,50.8296,50.8986,50.8124,50.8124,52026.0
2018-04-20 11:50:00,58.93,58.97,58.9,58.94,41979.0,50.8037,50.8382,50.7779,50.8124,41979.0
2018-04-20 12:00:00,58.94,58.98,58.85,58.97,61778.0,50.8124,50.8468,50.7348,50.8382,61778.0
2018-04-20 12:10:00,58.97,58.99,58.89,58.9,47239.0,50.8382,50.8555,50.7692,50.7779,47239.0
2018-04-20 12:20:00,58.9,58.94,58.87,58.9,65559.0,50.7779,50.8124,50.752,50.7779,65559.0
2018-04-20 12:30:00,58.89,58.95,58.83,58.84,70502.0,50.7692,50.821,50.7175,50.7261,70502.0
2018-04-20 12:40:00,58.85,58.93,58.83,58.86,40699.0,50.7348,50.8037,50.7175,50.7434,40699.0
2018-04-20 12:50:00,58.87,58.95,58.85,58.9,53362.0,50.752,50.821,50.7348,50.7779,53362.0
2018-04-20 13:00:00,58.89,58.93,58.85,58.89,87486.0,50.7692,50.8037,50.7348,50.7692,87486.0
2018-04-20 13:10:00,58.89,58.99,58.88,58.96,69231.0,50.7692,50.8555,50.7606,50.8296,69231.0
2018-04-20 13:20:00,58.97,59.0,58.88,59.0,106567.0,50.8382,50.8641,50.7606,50.8641,106567.0
2018-04-20 13:30:00,59.0,59.09,58.99,59.08,48760.0,50.8641,50.9417,50.8555,50.933,48760.0
2018-04-20 13:40:00,59.08,59.09,59.03,59.05,22702.0,50.933,50.9417,50.8899,50.9072,22702.0
2018-04-20 13:50:00,59.04,59.07,59.02,59.02,27206.0,50.8986,50.9244,50.8813,50.8813,27206.0
2018-04-20 14:00:00,59.01,59.06,58.99,59.04,27422.0,50.8727,50.9158,50.8555,50.8986,27422.0
2018-04-20 14:10:00,59.03,59.03,58.97,58.97,33999.0,50.8899,50.8899,50.8382,50.8382,33999.0
2018-04-20 14:20:00,58.97,59.0,58.94,58.99,51229.0,50.8382,50.8641,50.8124,50.8555,51229.0
2018-04-20 14:30:00,58.99,59.01,58.89,58.93,83078.0,50.8555,50.8727,50.7692,50.8037,83078.0
2018-04-20 14:40:00,58.93,58.95,58.89,58.91,36580.0,50.8037,50.821,50.7692,50.7865,36580.0
2018-04-20 14:50:00,58.91,58.94,58.88,58.92,85992.0,50.7865,50.8124,50.7606,50.7951,85992.0
2018-04-20 15:00:00,58.93,58.93,58.75,58.75,96686.0,50.8037,50.8037,50.6486,50.6486,96686.0
2018-04-20 15:10:00,58.76,58.83,58.76,58.77,92467.0,50.6572,50.7175,50.6572,50.6658,92467.0
2018-04-20 15:20:00,58.78,58.88,58.78,58.86,80765.0,50.6744,50.7606,50.6744,50.7434,80765.0
2018-04-20 15:30:00,58.85,58.91,58.8,58.9,144000.0,50.7348,50.7865,50.6917,50.7779,144000.0
2018-04-20 15:40:00,58.9,58.94,58.86,58.93,401121.0,50.7779,50.8124,50.7434,50.8037,401121.0
2018-04-20 15:50:00,58.94,59.01,58.87,59.01,454755.0,50.8124,50.8727,50.752,50.8727,454755.0
2018-04-23 09:30:00,58.88,58.9,58.77,58.82,172831.0,50.7606,50.7779,50.6658,50.7089,172831.0
2018-04-23 09:40:00,58.81,58.86,58.77,58.79,83658.0,50.7003,50.7434,50.6658,50.683,83658.0
2018-04-23 09:50:00,58.79,58.9,58.74,58.9,90865.0,50.683,50.7779,50.6399,50.7779,90865.0
2018-04-23 10:00:00,58.91,58.98,58.86,58.9,99120.0,50.7865,50.8468,50.7434,50.7779,99120.0
2018-04-23 10:10:00,58.91,58.97,58.89,58.91,65415.0,50.7865,50.8382,50.7692,50.7865,65415.0
2018-04-23 10:20:00,58.9,58.95,58.84,58.85,76596.0,50.7779,50.821,50.7261,50.7348,76596.0
2018-04-23 10:30:00,58.86,58.9,58.79,58.85,98279.0,50.7434,50.7779,50.683,50.7348,98279.0
2018-04-23 10:40:00,58.85,58.92,58.79,58.89,64782.0,50.7348,50.7951,50.683,50.7692,64782.0
2018-04-23 10:50:00,58.89,58.93,58.86,58.89,87181.0,50.7692,50.8037,50.7434,50.7692,87181.0
2018-04-23 11:00:00,58.89,59.0,58.88,58.99,67432.0,50.7692,50.8641,50.7606,50.8555,67432.0
2018-04-23 11:10:00,58.99,59.06,58.99,59.03,115479.0,50.8555,50.9158,50.8555,50.8899,115479.0
2018-04-23 11:20:00,59.03,59.07,58.97,59.06,80038.0,50.8899,50.9244,50.8382,50.9158,80038.0
2018-04-23 11:30:00,59.06,59.06,58.99,59.01,57251.0,50.9158,50.9158,50.8555,50.8727,57251.0
2018-04-23 11:40:00,59.01,59.06,58.93,58.93,59611.0,50.8727,50.9158,50.8037,50.8037,59611.0
2018-04-23 11:50:00,58.93,59.02,58.92,58.97,45323.0,50.8037,50.8813,50.7951,50.8382,45323.0
2018-04-23 12:00:00,58.99,59.03,58.98,58.98,32828.0,50.8555,50.8899,50.8468,50.8468,32828.0
2018-04-23 12:10:00,58.98,59.0,58.88,58.88,35705.0,50.8468,50.8641,50.7606,50.7606,35705.0
2018-04-23 12:20:00,58.89,58.91,58.86,58.87,22193.0,50.7692,50.7865,50.7434,50.752,22193.0
2018-04-23 12:30:00,58.87,58.9,58.82,58.89,45141.0,50.752,50.7779,50.7089,50.7692,45141.0
2018-04-23 12:40:00,58.89,58.92,58.82,58.83,62180.0,50.7692,50.7951,50.7089,50.7175,62180.0
2018-04-23 12:50:00,58.84,58.89,58.82,58.89,39422.0,50.7261,50.7692,50.7089,50.7692,39422.0
2018-04-23 13:00:00,58.89,58.91,58.87,58.87,18824.0,50.7692,50.7865,50.752,50.752,18824.0
2018-04-23 13:10:00,58.87,58.92,58.87,58.89,21905.0,50.752,50.7951,50.752,50.7692,21905.0
2018-04-23 13:20:00,58.89,58.91,58.86,58.87,30644.0,50.7692,50.7865,50.7434,50.752,30644.0
2018-04-23 13:30:00,58.87,58.89,58.84,58.86,30778.0,50.752,50.7692,50.7261,50.7434,30778.0
2018-04-23 13:40:00,58.86,58.88,58.83,58.85,20877.0,50.7434,50.7606,50.7175,50.7348,20877.0
2018-04-23 13:50:00,58.84,58.9,58.84,58.88,26309.0,50.7261,50.7779,50.7261,50.7606,26309.0
2018-04-23 14:00:00,58.88,58.89,58.73,58.75,52022.0,50.7606,50.7692,50.6313,50.6486,52022.0
2018-04-23 14:10:00,58.74,58.77,58.69,58.73,50907.0,50.6399,50.6658,50.5968,50.6313,50907.0
2018-04-23 14:20:00,58.73,58.76,58.69,58.76,58988.0,50.6313,50.6572,50.5968,50.6572,58988.0
2018-04-23 14:30:00,58.75,58.77,58.72,58.77,42830.0,50.6486,50.6658,50.6227,50.6658,42830.0
2018-04-23 14:40:00,58.76,58.81,58.74,58.76,91156.0,50.6572,50.7003,50.6399,50.6572,91156.0
2018-04-23 14:50:00,58.76,58.77,58.67,58.71,62261.0,50.6572,50.6658,50.5796,50.6141,62261.0
2018-04-23 15:00:00,58.7,58.8,58.69,58.76,125180.0,50.6054,50.6917,50.5968,50.6572,125180.0
2018-04-23 15:10:00,58.76,58.81,58.75,58.78,50674.0,50.6572,50.7003,50.6486,50.6744,50674.0
2018-04-23 15:20:00,58.79,58.84,58.77,58.8,75389.0,50.683,50.7261,50.6658,50.6917,75389.0
2018-04-23 15:30:00,58.81,58.86,58.76,58.76,301705.0,50.7003,50.7434,50.6572,50.6572,301705.0
2018-04-23 15:40:00,58.77,58.82,58.73,58.79,101869.0,50.6658,50.7089,50.6313,50.683,101869.0
2018-04-23 15:50:00,58.79,58.84,58.78,58.82,271801.0,50.683,50.7261,50.6744,50.7089,271801.0
2018-04-24 09:30:00,59.05,59.05,58.83,58.91,310949.0,50.9072,50.9072,50.7175,50.7865,310949.0
2018-04-24 09:40:00,58.93,59.0,58.86,58.97,233386.0,50.8037,50.8641,50.7434,50.8382,233386.0
2018-04-24 09:50:00,58.97,58.98,58.82,58.85,288206.0,50.8382,50.8468,50.7089,50.7348,288206.0
2018-04-24 10:00:00,58.85,58.97,58.79,58.91,511570.0,50.7348,50.8382,50.683,50.7865,511570.0
2018-04-24 10:10:00,58.92,58.94,58.79,58.8,206536.0,50.7951,50.8124,50.683,50.6917,206536.0
2018-04-24 10:20:00,58.8,58.81,58.59,58.65,234334.0,50.6917,50.7003,50.5106,50.5623,234334.0
2018-04-24 10:30:00,58.65,58.68,58.52,58.53,132987.0,50.5623,50.5882,50.4503,50.4589,132987.0
2018-04-24 10:40:00,58.52,58.55,58.43,58.44,77560.0,50.4503,50.4761,50.3727,50.3813,77560.0
2018-04-24 10:50:00,58.44,58.48,58.32,58.32,100952.0,50.3813,50.4158,50.2778,50.2778,100952.0
2018-04-24 11:00:00,58.33,58.38,58.24,58.25,389057.0,50.2865,50.3296,50.2089,50.2175,389057.0
2018-04-24 11:10:00,58.26,58.26,58.17,58.24,175341.0,50.2261,50.2261,50.1485,50.2089,175341.0
2018-04-24 11:20:00,58.24,58.38,58.24,58.3,134485.0,50.2089,50.3296,50.2089,50.2606,134485.0
2018-04-24 11:30:00,58.3,58.36,58.19,58.22,110512.0,50.2606,50.3123,50.1658,50.1916,110512.0
2018-04-24 11:40:00,58.22,58.31,58.21,58.25,72833.0,50.1916,50.2692,50.183,50.2175,72833.0
2018-04-24 11:50:00,58.26,58.27,58.07,58.07,91950.0,50.2261,50.2347,50.0623,50.0623,91950.0
2018-04-24 12:00:00,58.07,58.08,57.87,57.88,355327.0,50.0623,50.0709,49.8899,49.8985,355327.0
2018-04-24 12:10:00,57.88,57.9,57.68,57.7,144525.0,49.8985,49.9158,49.7261,49.7433,144525.0
2018-04-24 12:20:00,57.69,57.77,57.67,57.75,164782.0,49.7347,49.8037,49.7175,49.7864,164782.0
2018-04-24 12:30:00,57.75,57.76,57.63,57.69,176718.0,49.7864,49.7951,49.683,49.7347,176718.0
2018-04-24 12:40:00,57.68,57.68,57.6,57.65,124361.0,49.7261,49.7261,49.6571,49.7002,124361.0
2018-04-24 12:50:00,57.64,57.66,57.42,57.42,138940.0,49.6916,49.7089,49.502,49.502,138940.0
2018-04-24 13:00:00,57.42,57.46,57.35,57.39,128114.0,49.502,49.5364,49.4416,49.4761,128114.0
2018-04-24 13:10:00,57.39,57.39,57.27,57.27,107919.0,49.4761,49.4761,49.3726,49.3726,107919.0
2018-04-24 13:20:00,57.27,57.32,57.16,57.22,100353.0,49.3726,49.4157,49.2778,49.3295,100353.0
2018-04-24 13:30:00,57.23,57.24,57.06,57.06,117348.0,49.3382,49.3468,49.1916,49.1916,117348.0
2018-04-24 13:40:00,57.07,57.08,56.91,56.94,154894.0,49.2002,49.2088,49.0623,49.0881,154894.0
2018-04-24 13:50:00,56.93,56.93,56.72,56.8,123551.0,49.0795,49.0795,48.8985,48.9675,123551.0
2018-04-24 14:00:00,56.79,56.8,56.64,56.8,155402.0,48.9588,48.9675,48.8295,48.9675,155402.0
2018-04-24 14:10:00,56.81,56.97,56.8,56.89,131067.0,48.9761,49.114,48.9675,49.045,131067.0
2018-04-24 14:20:00,56.88,56.99,56.83,56.84,142840.0,49.0364,49.1313,48.9933,49.0019,142840.0
2018-04-24 14:30:00,56.83,56.87,56.69,56.7,391239.0,48.9933,49.0278,48.8726,48.8812,391239.0
2018-04-24 14:40:00,56.7,56.88,56.7,56.87,258607.0,48.8812,49.0364,48.8812,49.0278,258607.0
2018-04-24 14:50:00,56.87,56.95,56.81,56.91,256930.0,49.0278,49.0968,48.9761,49.0623,256930.0
2018-04-24 15:00:00,56.93,57.1,56.9,57.07,88397.0,49.0795,49.2261,49.0537,49.2002,88397.0
2018-04-24 15:10:00,57.07,57.21,57.01,57.13,171572.0,49.2002,49.3209,49.1485,49.2519,171572.0
2018-04-24 15:20:00,57.12,57.3,57.12,57.24,166753.0,49.2433,49.3985,49.2433,49.3468,166753.0
2018-04-24 15:30:00,57.25,57.25,57.07,57.1,247742.0,49.3554,49.3554,49.2002,49.2261,247742.0
2018-04-24 15:40:00,57.1,57.23,57.01,57.18,329051.0,49.2261,49.3382,49.1485,49.2951,329051.0
2018-04-24 15:50:00,57.17,57.27,57.16,57.25,939744.0,49.2864,49.3726,49.2778,49.3554,939744.0
2018-04-25 09:30:00,57.34,57.55,57.2,57.2,172238.0,49.433,49.614,49.3123,49.3123,172238.0
2018-04-25 09:40:00,57.2,57.22,56.91,56.92,1461367.0,49.3123,49.3295,49.0623,49.0709,1461367.0
2018-04-25 09:50:00,56.91,57.02,56.82,56.9,505207.0,49.0623,49.1571,48.9847,49.0537,505207.0
2018-04-25 10:00:00,56.9,57.05,56.89,57.0,259341.0,49.0537,49.183,49.045,49.1399,259341.0
2018-04-25 10:10:00,57.0,57.12,56.99,57.06,294062.0,49.1399,49.2433,49.1313,49.1916,294062.0
2018-04-25 10:20:00,57.05,57.22,56.99,57.13,137421.0,49.183,49.3295,49.1313,49.2519,137421.0
2018-04-25 10:30:00,57.13,57.27,57.08,57.23,251075.0,49.2519,49.3726,49.2088,49.3382,251075.0
2018-04-25 10:40:00,57.23,57.43,57.2,57.42,88783.0,49.3382,49.5106,49.3123,49.502,88783.0
2018-04-25 10:50:00,57.42,57.42,57.26,57.36,119138.0,49.502,49.502,49.364,49.4502,119138.0
2018-04-25 11:00:00,57.35,57.44,57.32,57.42,82533.0,49.4416,49.5192,49.4157,49.502,82533.0
2018-04-25 11:10:00,57.43,57.52,57.39,57.42,132446.0,49.5106,49.5882,49.4761,49.502,132446.0
2018-04-25 11:20:00,57.41,57.62,57.38,57.61,71666.0,49.4933,49.6744,49.4675,49.6658,71666.0
2018-04-25 11:30:00,57.61,57.63,57.46,57.47,148406.0,49.6658,49.683,49.5364,49.5451,148406.0
2018-04-25 11:40:00,57.46,57.53,57.4,57.4,204330.0,49.5364,49.5968,49.4847,49.4847,204330.0
2018-04-25 11:50:00,57.4,57.43,57.31,57.32,110004.0,49.4847,49.5106,49.4071,49.4157,110004.0
2018-04-25 12:00:00,57.31,57.37,57.28,57.33,185004.0,49.4071,49.4589,49.3813,49.4244,185004.0
2018-04-25 12:10:00,57.33,57.44,57.31,57.43,112582.0,49.4244,49.5192,49.4071,49.5106,112582.0
2018-04-25 12:20:00,57.43,57.46,57.38,57.45,67155.0,49.5106,49.5364,49.4675,49.5278,67155.0
2018-04-25 12:30:00,57.46,57.54,57.44,57.52,71079.0,49.5364,49.6054,49.5192,49.5882,71079.0
2018-04-25 12:40:00,57.51,57.53,57.46,57.51,155953.0,49.5795,49.5968,49.5364,49.5795,155953.0
2018-04-25 12:50:00,57.51,57.58,57.48,57.55,74148.0,49.5795,49.6399,49.5537,49.614,74148.0
2018-04-25 13:00:00,57.55,57.68,57.54,57.64,81699.0,49.614,49.7261,49.6054,49.6916,81699.0
2018-04-25 13:10:00,57.63,57.63,57.5,57.51,83590.0,49.683,49.683,49.5709,49.5795,83590.0
2018-04-25 13:20:00,57.51,57.59,57.5,57.59,59975.0,49.5795,49.6485,49.5709,49.6485,59975.0
2018-04-25 13:30:00,57.59,57.71,57.58,57.65,96419.0,49.6485,49.752,49.6399,49.7002,96419.0
2018-04-25 13:40:00,57.65,57.7,57.56,57.61,157119.0,49.7002,49.7433,49.6226,49.6658,157119.0
2018-04-25 13:50:00,57.61,57.68,57.58,57.67,163480.0,49.6658,49.7261,49.6399,49.7175,163480.0
2018-04-25 14:00:00,57.67,57.69,57.56,57.56,118513.0,49.7175,49.7347,49.6226,49.6226,118513.0
2018-04-25 14:10:00,57.55,57.58,57.51,57.55,72037.0,49.614,49.6399,49.5795,49.614,72037.0
2018-04-25 14:20:00,57.54,57.57,57.46,57.5,134732.0,49.6054,49.6313,49.5364,49.5709,134732.0
2018-04-25 14:30:00,57.5,57.56,57.46,57.52,123818.0,49.5709,49.6226,49.5364,49.5882,123818.0
2018-04-25 14:40:00,57.53,57.65,57.52,57.61,114025.0,49.5968,49.7002,49.5882,49.6658,114025.0
2018-04-25 14:50:00,57.62,57.7,57.59,57.69,95568.0,49.6744,49.7433,49.6485,49.7347,95568.0
2018-04-25 15:00:00,57.7,57.73,57.65,57.65,136990.0,49.7433,49.7692,49.7002,49.7002,136990.0
2018-04-25 15:10:00,57.66,57.72,57.62,57.63,141865.0,49.7089,49.7606,49.6744,49.683,141865.0
2018-04-25 15:20:00,57.62,57.66,57.58,57.64,106158.0,49.6744,49.7089,49.6399,49.6916,106158.0
2018-04-25 15:30:00,57.64,57.66,57.51,57.51,169693.0,49.6916,49.7089,49.5795,49.5795,169693.0
2018-04-25 15:40:00,57.51,57.54,57.39,57.45,233976.0,49.5795,49.6054,49.4761,49.5278,233976.0
2018-04-25 15:50:00,57.44,57.58,57.42,57.57,551549.0,49.5192,49.6399,49.502,49.6313,551549.0
2018-04-26 09:30:00,57.82,57.82,57.5,57.73,226044.0,49.8468,49.8468,49.5709,49.7692,226044.0
2018-04-26 09:40:00,57.73,57.75,57.56,57.62,145651.0,49.7692,49.7864,49.6226,49.6744,145651.0
2018-04-26 09:50:00,57.62,57.72,57.58,57.69,161398.0,49.6744,49.7606,49.6399,49.7347,161398.0
2018-04-26 10:00:00,57.69,57.75,57.63,57.72,632317.0,49.7347,49.7864,49.683,49.7606,632317.0
2018-04-26 10:10:00,57.72,57.79,57.7,57.7,215773.0,49.7606,49.8209,49.7433,49.7433,215773.0
2018-04-26 10:20:00,57.7,57.71,57.6,57.7,98491.0,49.7433,49.752,49.6571,49.7433,98491.0
2018-04-26 10:30:00,57.71,57.85,57.69,57.85,155149.0,49.752,49.8727,49.7347,49.8727,155149.0
2018-04-26 10:40:00,57.86,57.89,57.79,57.81,196578.0,49.8813,49.9071,49.8209,49.8382,196578.0
2018-04-26 10:50:00,57.81,57.85,57.78,57.83,85676.0,49.8382,49.8727,49.8123,49.8554,85676.0
2018-04-26 11:00:00,57.83,57.83,57.7,57.71,72011.0,49.8554,49.8554,49.7433,49.752,72011.0
2018-04-26 11:10:00,57.72,57.74,57.67,57.68,96431.0,49.7606,49.7778,49.7175,49.7261,96431.0
2018-04-26 11:20:00,57.68,57.74,57.67,57.72,72340.0,49.7261,49.7778,49.7175,49.7606,72340.0
2018-04-26 11:30:00,57.71,57.71,57.58,57.68,117257.0,49.752,49.752,49.6399,49.7261,117257.0
2018-04-26 11:40:00,57.67,57.7,57.49,57.57,48298.0,49.7175,49.7433,49.5623,49.6313,48298.0
2018-04-26 11:50:00,57.57,57.6,57.52,57.58,86535.0,49.6313,49.6571,49.5882,49.6399,86535.0
2018-04-26 12:00:00,57.58,57.63,57.54,57.62,39210.0,49.6399,49.683,49.6054,49.6744,39210.0
2018-04-26 12:10:00,57.61,57.7,57.58,57.7,30285.0,49.6658,49.7433,49.6399,49.7433,30285.0
2018-04-26 12:20:00,57.69,57.75,57.69,57.72,40462.0,49.7347,49.7864,49.7347,49.7606,40462.0
2018-04-26 12:30:00,57.73,57.79,57.7,57.73,45887.0,49.7692,49.8209,49.7433,49.7692,45887.0
2018-04-26 12:40:00,57.72,57.79,57.7,57.74,53434.0,49.7606,49.8209,49.7433,49.7778,53434.0
2018-04-26 12:50:00,57.74,57.88,57.74,57.85,61387.0,49.7778,49.8985,49.7778,49.8727,61387.0
2018-04-26 13:00:00,57.85,57.92,57.85,57.92,45115.0,49.8727,49.933,49.8727,49.933,45115.0
2018-04-26 13:10:00,57.92,58.01,57.9,58.0,126225.0,49.933,50.0106,49.9158,50.002,126225.0
2018-04-26 13:20:00,57.99,58.02,57.95,57.96,95245.0,49.9934,50.0192,49.9589,49.9675,95245.0
2018-04-26 13:30:00,57.96,58.0,57.92,57.96,73556.0,49.9675,50.002,49.933,49.9675,73556.0
2018-04-26 13:40:00,57.97,58.01,57.97,58.0,34285.0,49.9761,50.0106,49.9761,50.002,34285.0
2018-04-26 13:50:00,57.99,58.01,57.95,58.0,70972.0,49.9934,50.0106,49.9589,50.002,70972.0
2018-04-26 14:00:00,58.0,58.04,57.98,58.03,67763.0,50.002,50.0365,49.9847,50.0278,67763.0
2018-04-26 14:10:00,58.03,58.08,58.01,58.05,107804.0,50.0278,50.0709,50.0106,50.0451,107804.0
2018-04-26 14:20:00,58.05,58.05,57.98,57.99,75940.0,50.0451,50.0451,49.9847,49.9934,75940.0
2018-04-26 14:30:00,58.0,58.03,57.99,58.03,76725.0,50.002,50.0278,49.9934,50.0278,76725.0
2018-04-26 14:40:00,58.04,58.15,58.04,58.08,66314.0,50.0365,50.1313,50.0365,50.0709,66314.0
2018-04-26 14:50:00,58.08,58.12,58.08,58.11,74962.0,50.0709,50.1054,50.0709,50.0968,74962.0
2018-04-26 15:00:00,58.12,58.15,58.04,58.04,155199.0,50.1054,50.1313,50.0365,50.0365,155199.0
2018-04-26 15:10:00,58.05,58.08,58.01,58.02,135455.0,50.0451,50.0709,50.0106,50.0192,135455.0
2018-04-26 15:20:00,58.01,58.02,57.9,57.91,105237.0,50.0106,50.0192,49.9158,49.9244,105237.0
2018-04-26 15:30:00,57.92,57.98,57.88,57.91,99649.0,49.933,49.9847,49.8985,49.9244,99649.0
2018-04-26 15:40:00,57.9,57.96,57.86,57.93,138328.0,49.9158,49.9675,49.8813,49.9416,138328.0
2018-04-26 15:50:00,57.92,57.94,57.87,57.92,524279.0,49.933,49.9502,49.8899,49.933,524279.0
2018-04-27 09:30:00,57.92,58.07,57.74,57.86,183619.0,49.933,50.0623,49.7778,49.8813,183619.0
2018-04-27 09:40:00,57.86,57.98,57.76,57.78,580688.0,49.8813,49.9847,49.7951,49.8123,580688.0
2018-04-27 09:50:00,57.78,57.79,57.59,57.62,502607.0,49.8123,49.8209,49.6485,49.6744,502607.0
2018-04-27 10:00:00,57.62,57.65,57.55,57.63,213992.0,49.6744,49.7002,49.614,49.683,213992.0
2018-04-27 10:10:00,57.63,57.75,57.55,57.67,141684.0,49.683,49.7864,49.614,49.7175,141684.0
2018-04-27 10:20:00,57.67,57.73,57.48,57.49,310763.0,49.7175,49.7692,49.5537,49.5623,310763.0
2018-04-27 10:30:00,57.48,57.49,57.34,57.38,600232.0,49.5537,49.5623,49.433,49.4675,600232.0
2018-04-27 10:40:00,57.38,57.52,57.35,57.49,246554.0,49.4675,49.5882,49.4416,49.5623,246554.0
2018-04-27 10:50:00,57.5,57.5,57.37,57.47,121599.0,49.5709,49.5709,49.4589,49.5451,121599.0
2018-04-27 11:00:00,57.47,57.59,57.45,57.58,95211.0,49.5451,49.6485,49.5278,49.6399,95211.0
2018-04-27 11:10:00,57.57,57.67,57.54,57.55,173966.0,49.6313,49.7175,49.6054,49.614,173966.0
2018-04-27 11:20:00,57.55,57.68,57.55,57.67,102386.0,49.614,49.7261,49.614,49.7175,102386.0
2018-04-27 11:30:00,57.67,57.69,57.61,57.66,116014.0,49.7175,49.7347,49.6658,49.7089,116014.0
2018-04-27 11:40:00,57.66,57.66,57.52,57.55,363956.0,49.7089,49.7089,49.5882,49.614,363956.0
2018-04-27 11:50:00,57.54,57.57,57.49,57.53,182198.0,49.6054,49.6313,49.5623,49.5968,182198.0
2018-04-27 12:00:00,57.54,57.6,57.53,57.53,53536.0,49.6054,49.6571,49.5968,49.5968,53536.0
2018-04-27 12:10:00,57.54,57.6,57.5,57.6,58377.0,49.6054,49.6571,49.5709,49.6571,58377.0
2018-04-27 12:20:00,57.6,57.64,57.58,57.63,60333.0,49.6571,49.6916,49.6399,49.683,60333.0
2018-04-27 12:30:00,57.62,57.73,57.58,57.71,279546.0,49.6744,49.7692,49.6399,49.752,279546.0
2018-04-27 12:40:00,57.7,57.88,57.7,57.85,914460.0,49.7433,49.8985,49.7433,49.8727,914460.0
2018-04-27 12:50:00,57.86,57.91,57.8,57.87,107313.0,49.8813,49.9244,49.8296,49.8899,107313.0
2018-04-27 13:00:00,57.88,57.91,57.87,57.88,48072.0,49.8985,49.9244,49.8899,49.8985,48072.0
2018-04-27 13:10:00,57.88,57.92,57.87,57.92,90851.0,49.8985,49.933,49.8899,49.933,90851.0
2018-04-27 13:20:00,57.91,57.91,57.85,57.87,125413.0,49.9244,49.9244,49.8727,49.8899,125413.0
2018-04-27 13:30:00,57.87,57.88,57.83,57.85,116591.0,49.8899,49.8985,49.8554,49.8727,116591.0
2018-04-27 13:40:00,57.86,57.87,57.8,57.81,71094.0,49.8813,49.8899,49.8296,49.8382,71094.0
2018-04-27 13:50:00,57.8,57.86,57.79,57.84,88691.0,49.8296,49.8813,49.8209,49.864,88691.0
2018-04-27 14:00:00,57.84,57.87,57.81,57.84,53398.0,49.864,49.8899,49.8382,49.864,53398.0
2018-04-27 14:10:00,57.84,57.88,57.81,57.86,52182.0,49.864,49.8985,49.8382,49.8813,52182.0
2018-04-27 14:20:00,57.86,57.86,57.83,57.84,34950.0,49.8813,49.8813,49.8554,49.864,34950.0
2018-04-27 14:30:00,57.84,57.89,57.82,57.85,226323.0,49.864,49.9071,49.8468,49.8727,226323.0
2018-04-27 14:40:00,57.84,57.85,57.8,57.83,63373.0,49.864,49.8727,49.8296,49.8554,63373.0
2018-04-27 14:50:00,57.83,57.89,57.81,57.88,94193.0,49.8554,49.9071,49.8382,49.8985,94193.0
2018-04-27 15:00:00,57.88,57.93,57.85,57.87,91002.0,49.8985,49.9416,49.8727,49.8899,91002.0
2018-04-27 15:10:00,57.88,57.9,57.84,57.84,115346.0,49.8985,49.9158,49.864,49.864,115346.0
2018-04-27 15:20:00,57.85,57.85,57.74,57.77,110770.0,49.8727,49.8727,49.7778,49.8037,110770.0
2018-04-27 15:30:00,57.77,57.81,57.75,57.81,128847.0,49.8037,49.8382,49.7864,49.8382,128847.0
2018-04-27 15:40:00,57.8,57.83,57.75,57.78,211807.0,49.8296,49.8554,49.7864,49.8123,211807.0
2018-04-27 15:50:00,57.78,57.82,57.74,57.75,501434.0,49.8123,49.8468,49.7778,49.7864,501434.0
2018-04-30 09:30:00,57.85,58.04,57.85,58.0,307930.0,49.8727,50.0365,49.8727,50.002,307930.0
2018-04-30 09:40:00,58.01,58.05,57.86,57.92,166408.0,50.0106,50.0451,49.8813,49.933,166408.0
2018-04-30 09:50:00,57.93,57.96,57.8,57.8,100015.0,49.9416,49.9675,49.8296,49.8296,100015.0
2018-04-30 10:00:00,57.8,57.87,57.78,57.8,103735.0,49.8296,49.8899,49.8123,49.8296,103735.0
2018-04-30 10:10:00,57.81,57.82,57.66,57.69,108327.0,49.8382,49.8468,49.7089,49.7347,108327.0
2018-04-30 10:20:00,57.68,57.74,57.59,57.71,88693.0,49.7261,49.7778,49.6485,49.752,88693.0
2018-04-30 10:30:00,57.71,57.74,57.59,57.63,89289.0,49.752,49.7778,49.6485,49.683,89289.0
2018-04-30 10:40:00,57.64,57.74,57.63,57.7,78097.0,49.6916,49.7778,49.683,49.7433,78097.0
2018-04-30 10:50:00,57.7,57.7,57.57,57.6,114536.0,49.7433,49.7433,49.6313,49.6571,114536.0
2018-04-30 11:00:00,57.61,57.64,57.56,57.58,52232.0,49.6658,49.6916,49.6226,49.6399,52232.0
2018-04-30 11:10:00,57.58,57.58,57.49,57.51,139274.0,49.6399,49.6399,49.5623,49.5795,139274.0
2018-04-30 11:20:00,57.51,57.51,57.43,57.47,138446.0,49.5795,49.5795,49.5106,49.5451,138446.0
2018-04-30 11:30:00,57.47,57.48,57.4,57.41,65035.0,49.5451,49.5537,49.4847,49.4933,65035.0
2018-04-30 11:40:00,57.41,57.44,57.37,57.38,69726.0,49.4933,49.5192,49.4589,49.4675,69726.0
2018-04-30 11:50:00,57.38,57.41,57.34,57.41,112697.0,49.4675,49.4933,49.433,49.4933,112697.0
2018-04-30 12:00:00,57.41,57.42,57.37,57.39,74961.0,49.4933,49.502,49.4589,49.4761,74961.0
2018-04-30 12:10:00,57.4,57.41,57.33,57.34,44757.0,49.4847,49.4933,49.4244,49.433,44757.0
2018-04-30 12:20:00,57.35,57.36,57.33,57.36,25142.0,49.4416,49.4502,49.4244,49.4502,25142.0
2018-04-30 12:30:00,57.36,57.37,57.33,57.36,45490.0,49.4502,49.4589,49.4244,49.4502,45490.0
2018-04-30 12:40:00,57.36,57.4,57.32,57.34,56377.0,49.4502,49.4847,49.4157,49.433,56377.0
2018-04-30 12:50:00,57.34,57.35,57.26,57.35,74247.0,49.433,49.4416,49.364,49.4416,74247.0
2018-04-30 13:00:00,57.36,57.38,57.3,57.32,92429.0,49.4502,49.4675,49.3985,49.4157,92429.0
2018-04-30 13:10:00,57.32,57.35,57.26,57.33,67785.0,49.4157,49.4416,49.364,49.4244,67785.0
2018-04-30 13:20:00,57.33,57.34,57.29,57.3,55208.0,49.4244,49.433,49.3899,49.3985,55208.0
2018-04-30 13:30:00,57.31,57.35,57.29,57.34,48005.0,49.4071,49.4416,49.3899,49.433,48005.0
2018-04-30 13:40:00,57.34,57.39,57.29,57.31,47848.0,49.433,49.4761,49.3899,49.4071,47848.0
2018-04-30 13:50:00,57.31,57.34,57.29,57.32,42778.0,49.4071,49.433,49.3899,49.4157,42778.0
2018-04-30 14:00:00,57.33,57.33,57.19,57.2,87825.0,49.4244,49.4244,49.3037,49.3123,87825.0
2018-04-30 14:10:00,57.2,57.26,57.16,57.18,65136.0,49.3123,49.364,49.2778,49.2951,65136.0
2018-04-30 14:20:00,57.18,57.27,57.17,57.24,92082.0,49.2951,49.3726,49.2864,49.3468,92082.0
2018-04-30 14:30:00,57.23,57.24,57.17,57.19,112850.0,49.3382,49.3468,49.2864,49.3037,112850.0
2018-04-30 14:40:00,57.2,57.23,57.16,57.2,51170.0,49.3123,49.3382,49.2778,49.3123,51170.0
2018-04-30 14:50:00,57.19,57.21,57.15,57.16,103195.0,49.3037,49.3209,49.2692,49.2778,103195.0
2018-04-30 15:00:00,57.16,57.18,57.06,57.07,246846.0,49.2778,49.2951,49.1916,49.2002,246846.0
2018-04-30 15:10:00,57.07,57.16,57.07,57.1,185776.0,49.2002,49.2778,49.2002,49.2261,185776.0
2018-04-30 15:20:00,57.1,57.12,56.95,57.03,163306.0,49.2261,49.2433,49.0968,49.1657,163306.0
2018-04-30 15:30:00,57.03,57.15,57.01,57.14,175748.0,49.1657,49.2692,49.1485,49.2606,175748.0
2018-04-30 15:40:00,57.15,57.2,57.1,57.2,210489.0,49.2692,49.3123,49.2261,49.3123,210489.0
2018-04-30 15:50:00,57.2,57.2,57.0,57.0,549297.0,49.3123,49.3123,49.1399,49.1399,549297.0
2018-05-01 09:30:00,56.7,56.73,56.45,56.56,250552.0,48.8812,48.9071,48.6657,48.7605,250552.0
2018-05-01 09:40:00,56.56,56.66,56.51,56.6,142729.0,48.7605,48.8468,48.7174,48.795,142729.0
2018-05-01 09:50:00,56.6,56.67,56.56,56.62,146225.0,48.795,48.8554,48.7605,48.8123,146225.0
2018-05-01 10:00:00,56.62,56.63,56.41,56.45,332504.0,48.8123,48.8209,48.6312,48.6657,332504.0
2018-05-01 10:10:00,56.43,56.46,56.38,56.45,141076.0,48.6485,48.6743,48.6054,48.6657,141076.0
2018-05-01 10:20:00,56.45,56.51,56.41,56.47,124094.0,48.6657,48.7174,48.6312,48.683,124094.0
2018-05-01 10:30:00,56.46,56.47,56.34,56.34,337407.0,48.6743,48.683,48.5709,48.5709,337407.0
2018-05-01 10:40:00,56.35,56.43,56.29,56.3,146669.0,48.5795,48.6485,48.5278,48.5364,146669.0
2018-05-01 10:50:00,56.28,56.4,56.26,56.28,888738.0,48.5192,48.6226,48.5019,48.5192,888738.0
2018-05-01 11:00:00,56.28,56.29,56.22,56.28,203596.0,48.5192,48.5278,48.4674,48.5192,203596.0
2018-05-01 11:10:00,56.28,56.35,56.23,56.33,92047.0,48.5192,48.5795,48.4761,48.5623,92047.0
2018-05-01 11:20:00,56.33,56.41,56.33,56.34,99486.0,48.5623,48.6312,48.5623,48.5709,99486.0
2018-05-01 11:30:00,56.34,56.43,56.33,56.39,81098.0,48.5709,48.6485,48.5623,48.614,81098.0
2018-05-01 11:40:00,56.39,56.45,56.34,56.36,97636.0,48.614,48.6657,48.5709,48.5881,97636.0
2018-05-01 11:50:00,56.36,56.45,56.3,56.31,92686.0,48.5881,48.6657,48.5364,48.545,92686.0
2018-05-01 12:00:00,56.32,56.41,56.3,56.38,76734.0,48.5536,48.6312,48.5364,48.6054,76734.0
2018-05-01 12:10:00,56.37,56.42,56.32,56.37,105586.0,48.5967,48.6399,48.5536,48.5967,105586.0
2018-05-01 12:20:00,56.36,56.42,56.33,56.41,60667.0,48.5881,48.6399,48.5623,48.6312,60667.0
2018-05-01 12:30:00,56.41,56.44,56.37,56.41,46374.0,48.6312,48.6571,48.5967,48.6312,46374.0
2018-05-01 12:40:00,56.41,56.43,56.35,56.37,82737.0,48.6312,48.6485,48.5795,48.5967,82737.0
2018-05-01 12:50:00,56.38,56.43,56.35,56.42,89271.0,48.6054,48.6485,48.5795,48.6399,89271.0
2018-05-01 13:00:00,56.41,56.41,56.29,56.33,116466.0,48.6312,48.6312,48.5278,48.5623,116466.0
2018-05-01 13:10:00,56.34,56.36,56.31,56.36,89799.0,48.5709,48.5881,48.545,48.5881,89799.0
2018-05-01 13:20:00,56.36,56.36,56.31,56.34,58032.0,48.5881,48.5881,48.545,48.5709,58032.0
2018-05-01 13:30:00,56.34,56.44,56.33,56.42,52820.0,48.5709,48.6571,48.5623,48.6399,52820.0
2018-05-01 13:40:00,56.42,56.61,56.41,56.6,81554.0,48.6399,48.8037,48.6312,48.795,81554.0
2018-05-01 13:50:00,56.58,56.63,56.56,56.62,59178.0,48.7778,48.8209,48.7605,48.8123,59178.0
2018-05-01 14:00:00,56.62,56.67,56.6,56.61,75308.0,48.8123,48.8554,48.795,48.8037,75308.0
2018-05-01 14:10:00,56.61,56.69,56.6,56.65,91921.0,48.8037,48.8726,48.795,48.8381,91921.0
2018-05-01 14:20:00,56.65,56.74,56.64,56.65,54047.0,48.8381,48.9157,48.8295,48.8381,54047.0
2018-05-01 14:30:00,56.65,56.69,56.63,56.67,68171.0,48.8381,48.8726,48.8209,48.8554,68171.0
2018-05-01 14:40:00,56.67,56.81,56.64,56.79,68204.0,48.8554,48.9761,48.8295,48.9588,68204.0
2018-05-01 14:50:00,56.79,56.84,56.74,56.79,96022.0,48.9588,49.0019,48.9157,48.9588,96022.0
2018-05-01 15:00:00,56.78,56.86,56.76,56.85,160507.0,48.9502,49.0192,48.933,49.0106,160507.0
2018-05-01 15:10:00,56.84,56.85,56.71,56.71,103286.0,49.0019,49.0106,48.8899,48.8899,103286.0
2018-05-01 15:20:00,56.72,56.75,56.66,56.71,138481.0,48.8985,48.9243,48.8468,48.8899,138481.0
2018-05-01 15:30:00,56.71,56.78,56.7,56.73,175903.0,48.8899,48.9502,48.8812,48.9071,175903.0
2018-05-01 15:40:00,56.73,56.89,56.72,56.87,225595.0,48.9071,49.045,48.8985,49.0278,225595.0
2018-05-01 15:50:00,56.88,56.98,56.87,56.96,516325.0,49.0364,49.1226,49.0278,49.1054,516325.0
2018-05-02 09:30:00,57.05,57.21,56.88,57.07,152383.0,49.183,49.3209,49.0364,49.2002,152383.0
2018-05-02 09:40:00,57.09,57.14,57.03,57.03,166349.0,49.2175,49.2606,49.1657,49.1657,166349.0
2018-05-02 09:50:00,57.02,57.09,56.97,56.98,153550.0,49.1571,49.2175,49.114,49.1226,153550.0
2018-05-02 10:00:00,56.98,57.06,56.95,57.05,155436.0,49.1226,49.1916,49.0968,49.183,155436.0
2018-05-02 10:10:00,57.05,57.05,56.92,56.99,143025.0,49.183,49.183,49.0709,49.1313,143025.0
2018-05-02 10:20:00,57.0,57.01,56.87,56.95,239561.0,49.1399,49.1485,49.0278,49.0968,239561.0
2018-05-02 10:30:00,56.95,57.02,56.9,56.98,141755.0,49.0968,49.1571,49.0537,49.1226,141755.0
2018-05-02 10:40:00,56.99,57.03,56.94,56.99,150275.0,49.1313,49.1657,49.0881,49.1313,150275.0
2018-05-02 10:50:00,56.99,57.02,56.93,57.0,120804.0,49.1313,49.1571,49.0795,49.1399,120804.0
2018-05-02 11:00:00,57.0,57.04,56.95,57.03,65227.0,49.1399,49.1744,49.0968,49.1657,65227.0
2018-05-02 11:10:00,57.03,57.12,57.0,57.05,266352.0,49.1657,49.2433,49.1399,49.183,266352.0
2018-05-02 11:20:00,57.05,57.06,57.0,57.02,110663.0,49.183,49.1916,49.1399,49.1571,110663.0
2018-05-02 11:30:00,57.01,57.01,56.93,56.95,51718.0,49.1485,49.1485,49.0795,49.0968,51718.0
2018-05-02 11:40:00,56.96,56.97,56.85,56.88,139284.0,49.1054,49.114,49.0106,49.0364,139284.0
2018-05-02 11:50:00,56.88,56.9,56.82,56.87,51364.0,49.0364,49.0537,48.9847,49.0278,51364.0
2018-05-02 12:00:00,56.86,56.9,56.83,56.88,64164.0,49.0192,49.0537,48.9933,49.0364,64164.0
2018-05-02 12:10:00,56.87,56.91,56.86,56.9,38834.0,49.0278,49.0623,49.0192,49.0537,38834.0
2018-05-02 12:20:00,56.9,56.98,56.9,56.93,39774.0,49.0537,49.1226,49.0537,49.0795,39774.0
2018-05-02 12:30:00,56.92,56.94,56.89,56.9,37808.0,49.0709,49.0881,49.045,49.0537,37808.0
2018-05-02 12:40:00,56.9,56.96,56.89,56.95,55837.0,49.0537,49.1054,49.045,49.0968,55837.0
2018-05-02 12:50:00,56.94,57.01,56.93,57.0,80369.0,49.0881,49.1485,49.0795,49.1399,80369.0
2018-05-02 13:00:00,57.01,57.03,56.94,56.96,47510.0,49.1485,49.1657,49.0881,49.1054,47510.0
2018-05-02 13:10:00,56.96,57.0,56.94,56.97,39825.0,49.1054,49.1399,49.0881,49.114,39825.0
2018-05-02 13:20:00,56.98,57.0,56.96,56.97,35970.0,49.1226,49.1399,49.1054,49.114,35970.0
2018-05-02 13:30:00,56.97,56.98,56.92,56.96,209796.0,49.114,49.1226,49.0709,49.1054,209796.0
2018-05-02 13:40:00,56.95,57.01,56.93,56.99,37523.0,49.0968,49.1485,49.0795,49.1313,37523.0
2018-05-02 13:50:00,56.99,57.02,56.97,56.97,60436.0,49.1313,49.1571,49.114,49.114,60436.0
2018-05-02 14:00:00,56.97,57.27,56.94,57.26,215050.0,49.114,49.3726,49.0881,49.364,215050.0
2018-05-02 14:10:00,57.26,57.26,57.13,57.17,100814.0,49.364,49.364,49.2519,49.2864,100814.0
2018-05-02 14:20:00,57.18,57.21,57.09,57.18,118387.0,49.2951,49.3209,49.2175,49.2951,118387.0
2018-05-02 14:30:00,57.17,57.22,57.08,57.13,102645.0,49.2864,49.3295,49.2088,49.2519,102645.0
2018-05-02 14:40:00,57.13,57.17,57.09,57.16,88913.0,49.2519,49.2864,49.2175,49.2778,88913.0
2018-05-02 14:50:00,57.16,57.18,57.08,57.11,102780.0,49.2778,49.2951,49.2088,49.2347,102780.0
2018-05-02 15:00:00,57.12,57.13,57.05,57.09,242718.0,49.2433,49.2519,49.183,49.2175,242718.0
2018-05-02 15:10:00,57.09,57.09,56.96,56.96,239574.0,49.2175,49.2175,49.1054,49.1054,239574.0
2018-05-02 15:20:00,56.95,56.96,56.82,56.91,315836.0,49.0968,49.1054,48.9847,49.0623,315836.0
2018-05-02 15:30:00,56.91,56.92,56.84,56.88,338151.0,49.0623,49.0709,49.0019,49.0364,338151.0
2018-05-02 15:40:00,56.88,56.89,56.73,56.75,507305.0,49.0364,49.045,48.9071,48.9243,507305.0
2018-05-02 15:50:00,56.75,56.84,56.72,56.84,908720.0,48.9243,49.0019,48.8985,49.0019,908720.0
2018-05-03 09:30:00,56.9,57.46,56.85,57.06,392331.0,49.0537,49.5364,49.0106,49.1916,392331.0
2018-05-03 09:40:00,57.06,57.07,56.94,57.07,219068.0,49.1916,49.2002,49.0881,49.2002,219068.0
2018-05-03 09:50:00,57.07,57.2,57.03,57.08,193802.0,49.2002,49.3123,49.1657,49.2088,193802.0
2018-05-03 10:00:00,57.08,57.1,56.87,56.99,151514.0,49.2088,49.2261,49.0278,49.1313,151514.0
2018-05-03 10:10:00,57.0,57.02,56.84,56.91,240803.0,49.1399,49.1571,49.0019,49.0623,240803.0
2018-05-03 10:20:00,56.91,56.91,56.52,56.6,921750.0,49.0623,49.0623,48.7261,48.795,921750.0
2018-05-03 10:30:00,56.6,56.63,56.4,56.52,279086.0,48.795,48.8209,48.6226,48.7261,279086.0
2018-05-03 10:40:00,56.53,56.58,56.46,56.46,130457.0,48.7347,48.7778,48.6743,48.6743,130457.0
2018-05-03 10:50:00,56.46,56.48,56.29,56.38,226254.0,48.6743,48.6916,48.5278,48.6054,226254.0
2018-05-03 11:00:00,56.38,56.45,56.31,56.44,192090.0,48.6054,48.6657,48.545,48.6571,192090.0
2018-05-03 11:10:00,56.43,56.66,56.42,56.65,956372.0,48.6485,48.8468,48.6399,48.8381,956372.0
2018-05-03 11:20:00,56.65,56.76,56.57,56.57,140925.0,48.8381,48.933,48.7692,48.7692,140925.0
2018-05-03 11:30:00,56.58,56.61,56.48,56.5,126281.0,48.7778,48.8037,48.6916,48.7088,126281.0
2018-05-03 11:40:00,56.5,56.59,56.4,56.58,162415.0,48.7088,48.7864,48.6226,48.7778,162415.0
2018-05-03 11:50:00,56.58,56.73,56.57,56.72,101842.0,48.7778,48.9071,48.7692,48.8985,101842.0
2018-05-03 12:00:00,56.72,56.79,56.69,56.74,112983.0,48.8985,48.9588,48.8726,48.9157,112983.0
2018-05-03 12:10:00,56.74,56.74,56.48,56.48,263981.0,48.9157,48.9157,48.6916,48.6916,263981.0
2018-05-03 12:20:00,56.49,56.54,56.44,56.48,814472.0,48.7002,48.7433,48.6571,48.6916,814472.0
2018-05-03 12:30:00,56.47,56.78,56.47,56.75,100901.0,48.683,48.9502,48.683,48.9243,100901.0
2018-05-03 12:40:00,56.75,56.93,56.75,56.93,85903.0,48.9243,49.0795,48.9243,49.0795,85903.0
2018-05-03 12:50:00,56.92,57.15,56.92,57.13,194124.0,49.0709,49.2692,49.0709,49.2519,194124.0
2018-05-03 13:00:00,57.12,57.15,56.96,56.97,127845.0,49.2433,49.2692,49.1054,49.114,127845.0
2018-05-03 13:10:00,56.97,57.18,56.96,57.08,220372.0,49.114,49.2951,49.1054,49.2088,220372.0
2018-05-03 13:20:00,57.08,57.1,56.93,56.94,84688.0,49.2088,49.2261,49.0795,49.0881,84688.0
2018-05-03 13:30:00,56.95,57.16,56.91,57.15,96558.0,49.0968,49.2778,49.0623,49.2692,96558.0
2018-05-03 13:40:00,57.16,57.24,57.12,57.15,103887.0,49.2778,49.3468,49.2433,49.2692,103887.0
2018-05-03 13:50:00,57.15,57.17,57.09,57.09,106225.0,49.2692,49.2864,49.2175,49.2175,106225.0
2018-05-03 14:00:00,57.09,57.11,57.02,57.08,135857.0,49.2175,49.2347,49.1571,49.2088,135857.0
2018-05-03 14:10:00,57.08,57.12,57.06,57.1,88823.0,49.2088,49.2433,49.1916,49.2261,88823.0
2018-05-03 14:20:00,57.08,57.11,57.05,57.11,98995.0,49.2088,49.2347,49.183,49.2347,98995.0
2018-05-03 14:30:00,57.12,57.26,57.12,57.24,118852.0,49.2433,49.364,49.2433,49.3468,118852.0
2018-05-03 14:40:00,57.25,57.36,57.2,57.21,241418.0,49.3554,49.4502,49.3123,49.3209,241418.0
2018-05-03 14:50:00,57.22,57.22,57.1,57.15,134631.0,49.3295,49.3295,49.2261,49.2692,134631.0
2018-05-03 15:00:00,57.16,57.23,57.14,57.15,176107.0,49.2778,49.3382,49.2606,49.2692,176107.0
2018-05-03 15:10:00,57.15,57.24,57.13,57.22,110751.0,49.2692,49.3468,49.2519,49.3295,110751.0
2018-05-03 15:20:00,57.22,57.25,57.17,57.19,210145.0,49.3295,49.3554,49.2864,49.3037,210145.0
2018-05-03 15:30:00,57.19,57.23,57.06,57.07,219449.0,49.3037,49.3382,49.1916,49.2002,219449.0
2018-05-03 15:40:00,57.07,57.1,57.02,57.08,131927.0,49.2002,49.2261,49.1571,49.2088,131927.0
2018-05-03 15:50:00,57.07,57.11,57.0,57.08,633306.0,49.2002,49.2347,49.1399,49.2088,633306.0
2018-05-04 09:30:00,56.72,57.02,56.69,56.99,163336.0,48.8985,49.1571,48.8726,49.1313,163336.0
2018-05-04 09:40:00,56.98,57.11,56.9,57.08,141138.0,49.1226,49.2347,49.0537,49.2088,141138.0
2018-05-04 09:50:00,57.07,57.09,56.95,57.0,65276.0,49.2002,49.2175,49.0968,49.1399,65276.0
2018-05-04 10:00:00,56.99,57.01,56.87,57.01,87506.0,49.1313,49.1485,49.0278,49.1485,87506.0
2018-05-04 10:10:00,57.02,57.04,56.96,56.98,73732.0,49.1571,49.1744,49.1054,49.1226,73732.0
2018-05-04 10:20:00,56.99,57.16,56.98,57.13,77821.0,49.1313,49.2778,49.1226,49.2519,77821.0
2018-05-04 10:30:00,57.13,57.29,57.1,57.29,170158.0,49.2519,49.3899,49.2261,49.3899,170158.0
2018-05-04 10:40:00,57.28,57.34,57.24,57.26,154690.0,49.3813,49.433,49.3468,49.364,154690.0
2018-05-04 10:50:00,57.27,57.4,57.27,57.36,155678.0,49.3726,49.4847,49.3726,49.4502,155678.0
2018-05-04 11:00:00,57.36,57.4,57.33,57.38,73672.0,49.4502,49.4847,49.4244,49.4675,73672.0
2018-05-04 11:10:00,57.39,57.43,57.36,57.41,53247.0,49.4761,49.5106,49.4502,49.4933,53247.0
2018-05-04 11:20:00,57.42,57.67,57.42,57.66,221414.0,49.502,49.7175,49.502,49.7089,221414.0
2018-05-04 11:30:00,57.65,57.77,57.65,57.71,143096.0,49.7002,49.8037,49.7002,49.752,143096.0
2018-05-04 11:40:00,57.71,57.79,57.69,57.71,209634.0,49.752,49.8209,49.7347,49.752,209634.0
2018-05-04 11:50:00,57.71,57.83,57.69,57.82,74915.0,49.752,49.8554,49.7347,49.8468,74915.0
2018-05-04 12:00:00,57.82,57.85,57.75,57.83,52788.0,49.8468,49.8727,49.7864,49.8554,52788.0
2018-05-04 12:10:00,57.84,57.87,57.81,57.87,37884.0,49.864,49.8899,49.8382,49.8899,37884.0
2018-05-04 12:20:00,57.88,57.93,57.86,57.89,101922.0,49.8985,49.9416,49.8813,49.9071,101922.0
2018-05-04 12:30:00,57.9,57.91,57.85,57.9,43089.0,49.9158,49.9244,49.8727,49.9158,43089.0
2018-05-04 12:40:00,57.89,57.91,57.83,57.87,55463.0,49.9071,49.9244,49.8554,49.8899,55463.0
2018-05-04 12:50:00,57.87,57.91,57.84,57.91,63859.0,49.8899,49.9244,49.864,49.9244,63859.0
2018-05-04 13:00:00,57.92,57.97,57.89,57.96,32495.0,49.933,49.9761,49.9071,49.9675,32495.0
2018-05-04 13:10:00,57.96,57.98,57.94,57.95,34532.0,49.9675,49.9847,49.9502,49.9589,34532.0
2018-05-04 13:20:00,57.95,58.0,57.93,57.94,34462.0,49.9589,50.002,49.9416,49.9502,34462.0
2018-05-04 13:30:00,57.93,57.95,57.86,57.88,69200.0,49.9416,49.9589,49.8813,49.8985,69200.0
2018-05-04 13:40:00,57.89,57.91,57.86,57.89,27110.0,49.9071,49.9244,49.8813,49.9071,27110.0
2018-05-04 13:50:00,57.9,57.94,57.9,57.94,41748.0,49.9158,49.9502,49.9158,49.9502,41748.0
2018-05-04 14:00:00,57.94,58.0,57.92,58.0,129905.0,49.9502,50.002,49.933,50.002,129905.0
2018-05-04 14:10:00,58.01,58.03,57.98,57.98,126290.0,50.0106,50.0278,49.9847,49.9847,126290.0
2018-05-04 14:20:00,57.99,58.11,57.99,58.1,63716.0,49.9934,50.0968,49.9934,50.0882,63716.0
2018-05-04 14:30:00,58.11,58.12,58.0,58.02,69205.0,50.0968,50.1054,50.002,50.0192,69205.0
2018-05-04 14:40:00,58.03,58.06,58.01,58.01,42477.0,50.0278,50.0537,50.0106,50.0106,42477.0
2018-05-04 14:50:00,58.02,58.04,57.92,57.93,69605.0,50.0192,50.0365,49.933,49.9416,69605.0
2018-05-04 15:00:00,57.93,58.01,57.93,57.96,51132.0,49.9416,50.0106,49.9416,49.9675,51132.0
2018-05-04 15:10:00,57.95,57.96,57.89,57.9,87510.0,49.9589,49.9675,49.9071,49.9158,87510.0
2018-05-04 15:20:00,57.9,57.93,57.86,57.92,180863.0,49.9158,49.9416,49.8813,49.933,180863.0
2018-05-04 15:30:00,57.92,57.93,57.85,57.86,89508.0,49.933,49.9416,49.8727,49.8813,89508.0
2018-05-04 15:40:00,57.85,57.91,57.8,57.81,130640.0,49.8727,49.9244,49.8296,49.8382,130640.0
2018-05-04 15:50:00,57.81,57.82,57.71,57.79,510373.0,49.8382,49.8468,49.752,49.8209,510373.0
2018-05-07 09:30:00,57.86,57.99,57.78,57.96,397050.0,49.8813,49.9934,49.8123,49.9675,397050.0
2018-05-07 09:40:00,57.96,58.06,57.88,57.98,133505.0,49.9675,50.0537,49.8985,49.9847,133505.0
2018-05-07 09:50:00,57.97,58.13,57.97,58.09,126445.0,49.9761,50.114,49.9761,50.0796,126445.0
2018-05-07 10:00:00,58.09,58.14,58.05,58.1,145262.0,50.0796,50.1227,50.0451,50.0882,145262.0
2018-05-07 10:10:00,58.1,58.1,57.97,57.98,137604.0,50.0882,50.0882,49.9761,49.9847,137604.0
2018-05-07 10:20:00,57.98,58.01,57.91,57.92,138156.0,49.9847,50.0106,49.9244,49.933,138156.0
2018-05-07 10:30:00,57.92,57.96,57.8,57.82,202593.0,49.933,49.9675,49.8296,49.8468,202593.0
2018-05-07 10:40:00,57.84,57.93,57.77,57.93,63568.0,49.864,49.9416,49.8037,49.9416,63568.0
2018-05-07 10:50:00,57.93,57.98,57.89,57.96,61342.0,49.9416,49.9847,49.9071,49.9675,61342.0
2018-05-07 11:00:00,57.96,58.0,57.91,58.0,105132.0,49.9675,50.002,49.9244,50.002,105132.0
2018-05-07 11:10:00,58.0,58.03,57.98,57.99,86628.0,50.002,50.0278,49.9847,49.9934,86628.0
2018-05-07 11:20:00,58.0,58.03,57.96,58.02,174689.0,50.002,50.0278,49.9675,50.0192,174689.0
2018-05-07 11:30:00,58.02,58.02,57.94,57.97,142858.0,50.0192,50.0192,49.9502,49.9761,142858.0
2018-05-07 11:40:00,57.97,57.99,57.94,57.94,55125.0,49.9761,49.9934,49.9502,49.9502,55125.0
2018-05-07 11:50:00,57.95,57.99,57.92,57.98,241275.0,49.9589,49.9934,49.933,49.9847,241275.0
2018-05-07 12:00:00,57.99,58.0,57.96,57.98,54221.0,49.9934,50.002,49.9675,49.9847,54221.0
2018-05-07 12:10:00,57.97,58.02,57.97,58.0,66070.0,49.9761,50.0192,49.9761,50.002,66070.0
2018-05-07 12:20:00,58.0,58.01,57.94,57.98,69972.0,50.002,50.0106,49.9502,49.9847,69972.0
2018-05-07 12:30:00,57.99,58.03,57.96,58.01,63109.0,49.9934,50.0278,49.9675,50.0106,63109.0
2018-05-07 12:40:00,58.01,58.01,57.92,57.97,42686.0,50.0106,50.0106,49.933,49.9761,42686.0
2018-05-07 12:50:00,57.96,57.98,57.92,57.96,89764.0,49.9675,49.9847,49.933,49.9675,89764.0
2018-05-07 13:00:00,57.96,57.98,57.89,57.92,24537.0,49.9675,49.9847,49.9071,49.933,24537.0
2018-05-07 13:10:00,57.93,57.94,57.87,57.91,31765.0,49.9416,49.9502,49.8899,49.9244,31765.0
2018-05-07 13:20:00,57.9,57.95,57.9,57.92,53411.0,49.9158,49.9589,49.9158,49.933,53411.0
2018-05-07 13:30:00,57.93,57.98,57.92,57.95,40409.0,49.9416,49.9847,49.933,49.9589,40409.0
2018-05-07 13:40:00,57.95,57.99,57.92,57.94,98562.0,49.9589,49.9934,49.933,49.9502,98562.0
2018-05-07 13:50:00,57.94,57.97,57.92,57.92,129899.0,49.9502,49.9761,49.933,49.933,129899.0
2018-05-07 14:00:00,57.93,57.95,57.92,57.93,61953.0,49.9416,49.9589,49.933,49.9416,61953.0
2018-05-07 14:10:00,57.93,57.97,57.92,57.95,102421.0,49.9416,49.9761,49.933,49.9589,102421.0
2018-05-07 14:20:00,57.96,57.98,57.92,57.94,50318.0,49.9675,49.9847,49.933,49.9502,50318.0
2018-05-07 14:30:00,57.93,57.99,57.92,57.92,93543.0,49.9416,49.9934,49.933,49.933,93543.0
2018-05-07 14:40:00,57.92,57.95,57.79,57.8,162376.0,49.933,49.9589,49.8209,49.8296,162376.0
2018-05-07 14:50:00,57.8,57.82,57.73,57.75,63519.0,49.8296,49.8468,49.7692,49.7864,63519.0
2018-05-07 15:00:00,57.75,57.77,57.7,57.76,324043.0,49.7864,49.8037,49.7433,49.7951,324043.0
2018-05-07 15:10:00,57.76,57.78,57.58,57.63,129321.0,49.7951,49.8123,49.6399,49.683,129321.0
2018-05-07 15:20:00,57.64,57.71,57.6,57.7,98143.0,49.6916,49.752,49.6571,49.7433,98143.0
2018-05-07 15:30:00,57.7,57.78,57.66,57.76,139754.0,49.7433,49.8123,49.7089,49.7951,139754.0
2018-05-07 15:40:00,57.75,57.82,57.72,57.79,167254.0,49.7864,49.8468,49.7606,49.8209,167254.0
2018-05-07 15:50:00,57.8,57.8,57.72,57.79,343365.0,49.8296,49.8296,49.7606,49.8209,343365.0
2018-05-08 09:30:00,57.64,57.79,57.53,57.69,118067.0,49.6916,49.8209,49.5968,49.7347,118067.0
2018-05-08 09:40:00,57.69,57.74,57.6,57.61,350659.0,49.7347,49.7778,49.6571,49.6658,350659.0
2018-05-08 09:50:00,57.6,57.65,57.55,57.63,401785.0,49.6571,49.7002,49.614,49.683,401785.0
2018-05-08 10:00:00,57.64,57.69,57.62,57.67,58383.0,49.6916,49.7347,49.6744,49.7175,58383.0
2018-05-08 10:10:00,57.67,57.71,57.59,57.69,90974.0,49.7175,49.752,49.6485,49.7347,90974.0
2018-05-08 10:20:00,57.69,57.7,57.63,57.65,198358.0,49.7347,49.7433,49.683,49.7002,198358.0
2018-05-08 10:30:00,57.64,57.78,57.63,57.75,50622.0,49.6916,49.8123,49.683,49.7864,50622.0
2018-05-08 10:40:00,57.75,57.82,57.75,57.8,43768.0,49.7864,49.8468,49.7864,49.8296,43768.0
2018-05-08 10:50:00,57.8,57.9,57.78,57.8,59542.0,49.8296,49.9158,49.8123,49.8296,59542.0
2018-05-08 11:00:00,57.79,57.81,57.63,57.63,50653.0,49.8209,49.8382,49.683,49.683,50653.0
2018-05-08 11:10:00,57.63,57.8,57.63,57.71,53216.0,49.683,49.8296,49.683,49.752,53216.0
2018-05-08 11:20:00,57.71,57.8,57.69,57.73,97006.0,49.752,49.8296,49.7347,49.7692,97006.0
2018-05-08 11:30:00,57.72,57.76,57.67,57.71,70067.0,49.7606,49.7951,49.7175,49.752,70067.0
2018-05-08 11:40:00,57.71,57.87,57.69,57.83,48945.0,49.752,49.8899,49.7347,49.8554,48945.0
2018-05-08 11:50:00,57.82,57.88,57.79,57.8,48371.0,49.8468,49.8985,49.8209,49.8296,48371.0
2018-05-08 12:00:00,57.79,57.82,57.72,57.77,29449.0,49.8209,49.8468,49.7606,49.8037,29449.0
2018-05-08 12:10:00,57.76,57.78,57.7,57.71,43263.0,49.7951,49.8123,49.7433,49.752,43263.0
2018-05-08 12:20:00,57.72,57.72,57.63,57.64,15961.0,49.7606,49.7606,49.683,49.6916,15961.0
2018-05-08 12:30:00,57.64,57.66,57.56,57.58,64300.0,49.6916,49.7089,49.6226,49.6399,64300.0
2018-05-08 12:40:00,57.58,57.6,57.55,57.55,16175.0,49.6399,49.6571,49.614,49.614,16175.0
2018-05-08 12:50:00,57.55,57.59,57.52,57.57,108265.0,49.614,49.6485,49.5882,49.6313,108265.0
2018-05-08 13:00:00,57.57,57.63,57.55,57.6,38081.0,49.6313,49.683,49.614,49.6571,38081.0
2018-05-08 13:10:00,57.59,57.62,57.55,57.59,27823.0,49.6485,49.6744,49.614,49.6485,27823.0
2018-05-08 13:20:00,57.59,57.66,57.58,57.64,26460.0,49.6485,49.7089,49.6399,49.6916,26460.0
2018-05-08 13:30:00,57.65,57.66,57.6,57.6,14536.0,49.7002,49.7089,49.6571,49.6571,14536.0
2018-05-08 13:40:00,57.6,57.67,57.57,57.66,16795.0,49.6571,49.7175,49.6313,49.7089,16795.0
2018-05-08 13:50:00,57.66,57.68,57.55,57.57,28834.0,49.7089,49.7261,49.614,49.6313,28834.0
2018-05-08 14:00:00,57.59,57.65,57.56,57.58,28854.0,49.6485,49.7002,49.6226,49.6399,28854.0
2018-05-08 14:10:00,57.57,57.61,57.5,57.61,106791.0,49.6313,49.6658,49.5709,49.6658,106791.0
2018-05-08 14:20:00,57.61,57.72,57.57,57.62,107843.0,49.6658,49.7606,49.6313,49.6744,107843.0
2018-05-08 14:30:00,57.62,57.65,57.46,57.46,104991.0,49.6744,49.7002,49.5364,49.5364,104991.0
2018-05-08 14:40:00,57.46,57.46,57.35,57.38,62505.0,49.5364,49.5364,49.4416,49.4675,62505.0
2018-05-08 14:50:00,57.38,57.51,57.36,57.44,141623.0,49.4675,49.5795,49.4502,49.5192,141623.0
2018-05-08 15:00:00,57.44,57.59,57.39,57.54,48768.0,49.5192,49.6485,49.4761,49.6054,48768.0
2018-05-08 15:10:00,57.54,57.6,57.51,57.58,86816.0,49.6054,49.6571,49.5795,49.6399,86816.0
2018-05-08 15:20:00,57.59,57.62,57.53,57.55,65703.0,49.6485,49.6744,49.5968,49.614,65703.0
2018-05-08 15:30:00,57.56,57.66,57.54,57.64,47094.0,49.6226,49.7089,49.6054,49.6916,47094.0
2018-05-08 15:40:00,57.64,57.67,57.54,57.55,200496.0,49.6916,49.7175,49.6054,49.614,200496.0
2018-05-08 15:50:00,57.55,57.67,57.55,57.66,348598.0,49.614,49.7175,49.614,49.7089,348598.0
2018-05-09 09:30:00,57.88,58.26,57.88,58.06,1147142.0,49.8985,50.2261,49.8985,50.0537,1147142.0
2018-05-09 09:40:00,58.06,58.06,57.93,57.99,2478191.0,50.0537,50.0537,49.9416,49.9934,2478191.0
2018-05-09 09:50:00,57.99,58.08,57.98,58.02,380091.0,49.9934,50.0709,49.9847,50.0192,380091.0
2018-05-09 10:00:00,58.03,58.05,57.96,58.02,128476.0,50.0278,50.0451,49.9675,50.0192,128476.0
2018-05-09 10:10:00,58.02,58.1,58.0,58.09,319669.0,50.0192,50.0882,50.002,50.0796,319669.0
2018-05-09 10:20:00,58.09,58.12,57.99,58.03,221642.0,50.0796,50.1054,49.9934,50.0278,221642.0
2018-05-09 10:30:00,58.03,58.1,57.99,58.03,426556.0,50.0278,50.0882,49.9934,50.0278,426556.0
2018-05-09 10:40:00,58.03,58.15,58.02,58.14,87936.0,50.0278,50.1313,50.0192,50.1227,87936.0
2018-05-09 10:50:00,58.15,58.15,58.01,58.01,117197.0,50.1313,50.1313,50.0106,50.0106,117197.0
2018-05-09 11:00:00,58.03,58.05,57.97,58.02,206209.0,50.0278,50.0451,49.9761,50.0192,206209.0
2018-05-09 11:10:00,58.01,58.04,57.98,58.03,74712.0,50.0106,50.0365,49.9847,50.0278,74712.0
2018-05-09 11:20:00,58.03,58.03,57.98,58.03,38375.0,50.0278,50.0278,49.9847,50.0278,38375.0
2018-05-09 11:30:00,58.02,58.05,57.97,58.0,45053.0,50.0192,50.0451,49.9761,50.002,45053.0
2018-05-09 11:40:00,57.99,58.04,57.97,57.99,24802.0,49.9934,50.0365,49.9761,49.9934,24802.0
2018-05-09 11:50:00,57.98,58.01,57.97,58.01,17655.0,49.9847,50.0106,49.9761,50.0106,17655.0
2018-05-09 12:00:00,58.01,58.11,58.0,58.11,26802.0,50.0106,50.0968,50.002,50.0968,26802.0
2018-05-09 12:10:00,58.11,58.15,58.09,58.12,33998.0,50.0968,50.1313,50.0796,50.1054,33998.0
2018-05-09 12:20:00,58.11,58.24,58.1,58.2,320249.0,50.0968,50.2089,50.0882,50.1744,320249.0
2018-05-09 12:30:00,58.2,58.25,58.16,58.18,679028.0,50.1744,50.2175,50.1399,50.1572,679028.0
2018-05-09 12:40:00,58.18,58.32,58.17,58.31,91240.0,50.1572,50.2778,50.1485,50.2692,91240.0
2018-05-09 12:50:00,58.32,58.36,58.32,58.36,31016.0,50.2778,50.3123,50.2778,50.3123,31016.0
2018-05-09 13:00:00,58.36,58.44,58.36,58.43,44288.0,50.3123,50.3813,50.3123,50.3727,44288.0
2018-05-09 13:10:00,58.43,58.43,58.34,58.36,109243.0,50.3727,50.3727,50.2951,50.3123,109243.0
2018-05-09 13:20:00,58.36,58.45,58.36,58.44,98613.0,50.3123,50.3899,50.3123,50.3813,98613.0
2018-05-09 13:30:00,58.45,58.5,58.45,58.49,44238.0,50.3899,50.433,50.3899,50.4244,44238.0
2018-05-09 13:40:00,58.5,58.55,58.48,58.54,60656.0,50.433,50.4761,50.4158,50.4675,60656.0
2018-05-09 13:50:00,58.54,58.55,58.48,58.55,676564.0,50.4675,50.4761,50.4158,50.4761,676564.0
2018-05-09 14:00:00,58.55,58.55,58.48,58.52,400220.0,50.4761,50.4761,50.4158,50.4503,400220.0
2018-05-09 14:10:00,58.52,58.57,58.51,58.51,160349.0,50.4503,50.4934,50.4416,50.4416,160349.0
2018-05-09 14:20:00,58.5,58.51,58.44,58.47,238703.0,50.433,50.4416,50.3813,50.4072,238703.0
2018-05-09 14:30:00,58.47,58.51,58.44,58.45,84440.0,50.4072,50.4416,50.3813,50.3899,84440.0
2018-05-09 14:40:00,58.45,58.52,58.44,58.52,444166.0,50.3899,50.4503,50.3813,50.4503,444166.0
2018-05-09 14:50:00,58.52,58.53,58.47,58.51,147012.0,50.4503,50.4589,50.4072,50.4416,147012.0
2018-05-09 15:00:00,58.5,58.51,58.43,58.51,158975.0,50.433,50.4416,50.3727,50.4416,158975.0
2018-05-09 15:10:00,58.5,58.51,58.39,58.4,227547.0,50.433,50.4416,50.3382,50.3468,227547.0
2018-05-09 15:20:00,58.4,58.47,58.4,58.43,243104.0,50.3468,50.4072,50.3468,50.3727,243104.0
2018-05-09 15:30:00,58.43,58.45,58.39,58.41,444008.0,50.3727,50.3899,50.3382,50.3554,444008.0
2018-05-09 15:40:00,58.41,58.44,58.37,58.44,376230.0,50.3554,50.3813,50.321,50.3813,376230.0
2018-05-09 15:50:00,58.44,58.49,58.41,58.48,502735.0,50.3813,50.4244,50.3554,50.4158,502735.0
2018-05-10 09:30:00,58.54,58.73,58.5,58.68,573120.0,50.4675,50.6313,50.433,50.5882,573120.0
2018-05-10 09:40:00,58.67,58.71,58.6,58.64,89862.0,50.5796,50.6141,50.5192,50.5537,89862.0
2018-05-10 09:50:00,58.63,58.77,58.63,58.77,66144.0,50.5451,50.6658,50.5451,50.6658,66144.0
2018-05-10 10:00:00,58.78,58.78,58.71,58.72,70879.0,50.6744,50.6744,50.6141,50.6227,70879.0
2018-05-10 10:10:00,58.72,58.73,58.55,58.58,63723.0,50.6227,50.6313,50.4761,50.502,63723.0
2018-05-10 10:20:00,58.57,58.67,58.55,58.67,61033.0,50.4934,50.5796,50.4761,50.5796,61033.0
2018-05-10 10:30:00,58.67,58.76,58.67,58.71,56631.0,50.5796,50.6572,50.5796,50.6141,56631.0
2018-05-10 10:40:00,58.71,58.76,58.7,58.74,69847.0,50.6141,50.6572,50.6054,50.6399,69847.0
2018-05-10 10:50:00,58.74,58.82,58.73,58.77,79303.0,50.6399,50.7089,50.6313,50.6658,79303.0
2018-05-10 11:00:00,58.78,58.82,58.76,58.82,69867.0,50.6744,50.7089,50.6572,50.7089,69867.0
2018-05-10 11:10:00,58.81,58.92,58.8,58.89,64867.0,50.7003,50.7951,50.6917,50.7692,64867.0
2018-05-10 11:20:00,58.88,58.96,58.88,58.96,81853.0,50.7606,50.8296,50.7606,50.8296,81853.0
2018-05-10 11:30:00,58.95,58.97,58.9,58.96,46002.0,50.821,50.8382,50.7779,50.8296,46002.0
2018-05-10 11:40:00,58.96,59.02,58.96,59.02,31063.0,50.8296,50.8813,50.8296,50.8813,31063.0
2018-05-10 11:50:00,59.03,59.08,59.01,59.07,184532.0,50.8899,50.933,50.8727,50.9244,184532.0
2018-05-10 12:00:00,59.07,59.18,59.07,59.18,169493.0,50.9244,51.0193,50.9244,51.0193,169493.0
2018-05-10 12:10:00,59.18,59.24,59.17,59.22,129864.0,51.0193,51.071,51.0106,51.0537,129864.0
2018-05-10 12:20:00,59.22,59.24,59.2,59.21,49711.0,51.0537,51.071,51.0365,51.0451,49711.0
2018-05-10 12:30:00,59.21,59.24,59.19,59.23,53975.0,51.0451,51.071,51.0279,51.0624,53975.0
2018-05-10 12:40:00,59.22,59.25,59.17,59.17,42094.0,51.0537,51.0796,51.0106,51.0106,42094.0
2018-05-10 12:50:00,59.18,59.18,59.11,59.11,119312.0,51.0193,51.0193,50.9589,50.9589,119312.0
2018-05-10 13:00:00,59.11,59.16,59.11,59.16,64431.0,50.9589,51.002,50.9589,51.002,64431.0
2018-05-10 13:10:00,59.16,59.18,59.1,59.12,71520.0,51.002,51.0193,50.9503,50.9675,71520.0
2018-05-10 13:20:00,59.12,59.15,59.04,59.04,51628.0,50.9675,50.9934,50.8986,50.8986,51628.0
2018-05-10 13:30:00,59.04,59.06,58.99,59.0,66188.0,50.8986,50.9158,50.8555,50.8641,66188.0
2018-05-10 13:40:00,59.01,59.04,58.98,58.99,62102.0,50.8727,50.8986,50.8468,50.8555,62102.0
2018-05-10 13:50:00,58.98,59.02,58.97,58.98,43052.0,50.8468,50.8813,50.8382,50.8468,43052.0
2018-05-10 14:00:00,58.99,59.01,58.92,59.0,62045.0,50.8555,50.8727,50.7951,50.8641,62045.0
2018-05-10 14:10:00,59.0,59.06,59.0,59.04,53698.0,50.8641,50.9158,50.8641,50.8986,53698.0
2018-05-10 14:20:00,59.05,59.06,58.93,58.96,281350.0,50.9072,50.9158,50.8037,50.8296,281350.0
2018-05-10 14:30:00,58.97,58.97,58.82,58.84,109578.0,50.8382,50.8382,50.7089,50.7261,109578.0
2018-05-10 14:40:00,58.83,58.95,58.79,58.95,99935.0,50.7175,50.821,50.683,50.821,99935.0
2018-05-10 14:50:00,58.95,58.98,58.92,58.95,91919.0,50.821,50.8468,50.7951,50.821,91919.0
2018-05-10 15:00:00,58.94,58.98,58.85,58.9,125699.0,50.8124,50.8468,50.7348,50.7779,125699.0
2018-05-10 15:10:00,58.89,58.92,58.86,58.89,78375.0,50.7692,50.7951,50.7434,50.7692,78375.0
2018-05-10 15:20:00,58.88,58.91,58.85,58.88,112656.0,50.7606,50.7865,50.7348,50.7606,112656.0
2018-05-10 15:30:00,58.88,58.91,58.83,58.88,93433.0,50.7606,50.7865,50.7175,50.7606,93433.0
2018-05-10 15:40:00,58.88,58.92,58.87,58.91,106029.0,50.7606,50.7951,50.752,50.7865,106029.0
2018-05-10 15:50:00,58.9,58.95,58.85,58.91,584279.0,50.7779,50.821,50.7348,50.7865,584279.0
2018-05-11 09:30:00,58.95,59.17,58.94,59.16,89988.0,50.821,51.0106,50.8124,51.002,89988.0
2018-05-11 09:40:00,59.16,59.2,59.09,59.09,70370.0,51.002,51.0365,50.9417,50.9417,70370.0
2018-05-11 09:50:00,59.07,59.16,59.04,59.14,67114.0,50.9244,51.002,50.8986,50.9848,67114.0
2018-05-11 10:00:00,59.14,59.16,59.05,59.1,119514.0,50.9848,51.002,50.9072,50.9503,119514.0
2018-05-11 10:10:00,59.1,59.21,59.07,59.18,57026.0,50.9503,51.0451,50.9244,51.0193,57026.0
2018-05-11 10:20:00,59.17,59.28,59.17,59.26,73587.0,51.0106,51.1055,51.0106,51.0882,73587.0
2018-05-11 10:30:00,59.25,59.28,59.22,59.25,44592.0,51.0796,51.1055,51.0537,51.0796,44592.0
2018-05-11 10:40:00,59.25,59.29,59.25,59.26,49725.0,51.0796,51.1141,51.0796,51.0882,49725.0
2018-05-11 10:50:00,59.26,59.36,59.26,59.36,45637.0,51.0882,51.1744,51.0882,51.1744,45637.0
2018-05-11 11:00:00,59.36,59.37,59.22,59.22,27885.0,51.1744,51.1831,51.0537,51.0537,27885.0
2018-05-11 11:10:00,59.22,59.23,59.18,59.18,21588.0,51.0537,51.0624,51.0193,51.0193,21588.0
2018-05-11 11:20:00,59.19,59.21,59.15,59.16,34098.0,51.0279,51.0451,50.9934,51.002,34098.0
2018-05-11 11:30:00,59.18,59.21,59.13,59.14,410723.0,51.0193,51.0451,50.9762,50.9848,410723.0
2018-05-11 11:40:00,59.14,59.15,59.07,59.11,34954.0,50.9848,50.9934,50.9244,50.9589,34954.0
2018-05-11 11:50:00,59.11,59.17,59.11,59.15,34414.0,50.9589,51.0106,50.9589,50.9934,34414.0
2018-05-11 12:00:00,59.15,59.2,59.15,59.17,31878.0,50.9934,51.0365,50.9934,51.0106,31878.0
2018-05-11 12:10:00,59.16,59.16,59.05,59.09,77212.0,51.002,51.002,50.9072,50.9417,77212.0
2018-05-11 12:20:00,59.09,59.1,59.04,59.06,135805.0,50.9417,50.9503,50.8986,50.9158,135805.0
2018-05-11 12:30:00,59.05,59.11,59.03,59.05,73506.0,50.9072,50.9589,50.8899,50.9072,73506.0
2018-05-11 12:40:00,59.05,59.1,59.02,59.08,32175.0,50.9072,50.9503,50.8813,50.933,32175.0
2018-05-11 12:50:00,59.08,59.1,59.06,59.06,25471.0,50.933,50.9503,50.9158,50.9158,25471.0
2018-05-11 13:00:00,59.05,59.07,59.02,59.05,24429.0,50.9072,50.9244,50.8813,50.9072,24429.0
2018-05-11 13:10:00,59.04,59.05,58.94,58.96,36643.0,50.8986,50.9072,50.8124,50.8296,36643.0
2018-05-11 13:20:00,58.96,59.03,58.96,59.01,27124.0,50.8296,50.8899,50.8296,50.8727,27124.0
2018-05-11 13:30:00,59.01,59.02,58.95,58.96,20230.0,50.8727,50.8813,50.821,50.8296,20230.0
2018-05-11 13:40:00,58.96,59.02,58.94,59.02,50501.0,50.8296,50.8813,50.8124,50.8813,50501.0
2018-05-11 13:50:00,59.02,59.04,58.98,59.01,30952.0,50.8813,50.8986,50.8468,50.8727,30952.0
2018-05-11 14:00:00,59.01,59.01,58.97,58.97,23263.0,50.8727,50.8727,50.8382,50.8382,23263.0
2018-05-11 14:10:00,58.97,58.98,58.93,58.97,38171.0,50.8382,50.8468,50.8037,50.8382,38171.0
2018-05-11 14:20:00,58.96,59.0,58.94,58.95,40156.0,50.8296,50.8641,50.8124,50.821,40156.0
2018-05-11 14:30:00,58.94,59.0,58.93,58.98,46715.0,50.8124,50.8641,50.8037,50.8468,46715.0
2018-05-11 14:40:00,58.98,58.98,58.91,58.93,32291.0,50.8468,50.8468,50.7865,50.8037,32291.0
2018-05-11 14:50:00,58.93,58.98,58.92,58.97,59012.0,50.8037,50.8468,50.7951,50.8382,59012.0
2018-05-11 15:00:00,58.97,58.98,58.93,58.95,39035.0,50.8382,50.8468,50.8037,50.821,39035.0
2018-05-11 15:10:00,58.95,58.96,58.91,58.92,89720.0,50.821,50.8296,50.7865,50.7951,89720.0
2018-05-11 15:20:00,58.92,58.93,58.89,58.92,113196.0,50.7951,50.8037,50.7692,50.7951,113196.0
2018-05-11 15:30:00,58.91,58.96,58.89,58.94,158413.0,50.7865,50.8296,50.7692,50.8124,158413.0
2018-05-11 15:40:00,58.94,58.95,58.84,58.87,164470.0,50.8124,50.821,50.7261,50.752,164470.0
2018-05-11 15:50:00,58.87,58.9,58.81,58.89,541645.0,50.752,50.7779,50.7003,50.7692,541645.0
2018-05-14 09:30:00,59.06,59.31,59.01,59.21,102622.0,50.9158,51.1313,50.8727,51.0451,102622.0
2018-05-14 09:40:00,59.22,59.22,59.08,59.16,58308.0,51.0537,51.0537,50.933,51.002,58308.0
2018-05-14 09:50:00,59.16,59.22,59.16,59.19,202881.0,51.002,51.0537,51.002,51.0279,202881.0
2018-05-14 10:00:00,59.18,59.18,59.07,59.11,46333.0,51.0193,51.0193,50.9244,50.9589,46333.0
2018-05-14 10:10:00,59.1,59.21,59.1,59.15,27678.0,50.9503,51.0451,50.9503,50.9934,27678.0
2018-05-14 10:20:00,59.14,59.17,59.11,59.13,24274.0,50.9848,51.0106,50.9589,50.9762,24274.0
2018-05-14 10:30:00,59.13,59.18,59.09,59.18,37177.0,50.9762,51.0193,50.9417,51.0193,37177.0
2018-05-14 10:40:00,59.18,59.2,59.15,59.17,24388.0,51.0193,51.0365,50.9934,51.0106,24388.0
2018-05-14 10:50:00,59.16,59.16,59.08,59.08,33679.0,51.002,51.002,50.933,50.933,33679.0
2018-05-14 11:00:00,59.07,59.11,59.05,59.09,55170.0,50.9244,50.9589,50.9072,50.9417,55170.0
2018-05-14 11:10:00,59.1,59.12,59.08,59.11,21043.0,50.9503,50.9675,50.933,50.9589,21043.0
2018-05-14 11:20:00,59.11,59.17,59.11,59.12,60587.0,50.9589,51.0106,50.9589,50.9675,60587.0
2018-05-14 11:30:00,59.13,59.18,59.12,59.13,38274.0,50.9762,51.0193,50.9675,50.9762,38274.0
2018-05-14 11:40:00,59.12,59.13,59.09,59.1,16547.0,50.9675,50.9762,50.9417,50.9503,16547.0
2018-05-14 11:50:00,59.1,59.11,59.08,59.11,15084.0,50.9503,50.9589,50.933,50.9589,15084.0
2018-05-14 12:00:00,59.11,59.2,59.11,59.15,66877.0,50.9589,51.0365,50.9589,50.9934,66877.0
2018-05-14 12:10:00,59.15,59.18,59.13,59.14,27022.0,50.9934,51.0193,50.9762,50.9848,27022.0
2018-05-14 12:20:00,59.14,59.16,59.11,59.13,39764.0,50.9848,51.002,50.9589,50.9762,39764.0
2018-05-14 12:30:00,59.13,59.15,59.11,59.12,13440.0,50.9762,50.9934,50.9589,50.9675,13440.0
2018-05-14 12:40:00,59.12,59.15,59.1,59.11,34435.0,50.9675,50.9934,50.9503,50.9589,34435.0
2018-05-14 12:50:00,59.11,59.12,59.03,59.03,20272.0,50.9589,50.9675,50.8899,50.8899,20272.0
2018-05-14 13:00:00,59.04,59.06,59.01,59.04,32826.0,50.8986,50.9158,50.8727,50.8986,32826.0
2018-05-14 13:10:00,59.04,59.04,58.93,58.94,76675.0,50.8986,50.8986,50.8037,50.8124,76675.0
2018-05-14 13:20:00,58.95,59.0,58.94,59.0,21937.0,50.821,50.8641,50.8124,50.8641,21937.0
2018-05-14 13:30:00,59.0,59.05,58.97,59.05,20066.0,50.8641,50.9072,50.8382,50.9072,20066.0
2018-05-14 13:40:00,59.05,59.06,59.01,59.03,16664.0,50.9072,50.9158,50.8727,50.8899,16664.0
2018-05-14 13:50:00,59.03,59.05,59.02,59.04,26476.0,50.8899,50.9072,50.8813,50.8986,26476.0
2018-05-14 14:00:00,59.05,59.05,58.93,58.94,134212.0,50.9072,50.9072,50.8037,50.8124,134212.0
2018-05-14 14:10:00,58.93,58.96,58.89,58.92,53025.0,50.8037,50.8296,50.7692,50.7951,53025.0
2018-05-14 14:20:00,58.92,58.98,58.92,58.97,37688.0,50.7951,50.8468,50.7951,50.8382,37688.0
2018-05-14 14:30:00,58.98,59.03,58.96,59.02,26024.0,50.8468,50.8899,50.8296,50.8813,26024.0
2018-05-14 14:40:00,59.03,59.03,58.95,58.95,49292.0,50.8899,50.8899,50.821,50.821,49292.0
2018-05-14 14:50:00,58.95,59.03,58.95,59.03,27000.0,50.821,50.8899,50.821,50.8899,27000.0
2018-05-14 15:00:00,59.03,59.07,59.01,59.07,39924.0,50.8899,50.9244,50.8727,50.9244,39924.0
2018-05-14 15:10:00,59.07,59.13,59.05,59.07,41589.0,50.9244,50.9762,50.9072,50.9244,41589.0
2018-05-14 15:20:00,59.07,59.1,59.06,59.07,29855.0,50.9244,50.9503,50.9158,50.9244,29855.0
2018-05-14 15:30:00,59.07,59.08,59.01,59.04,68966.0,50.9244,50.933,50.8727,50.8986,68966.0
2018-05-14 15:40:00,59.04,59.06,58.99,59.0,120764.0,50.8986,50.9158,50.8555,50.8641,120764.0
2018-05-14 15:50:00,58.99,59.13,58.99,59.13,342591.0,50.8555,50.9762,50.8555,50.9762,342591.0
2018-05-15 09:30:00,58.82,58.88,58.66,58.68,893127.0,50.7089,50.7606,50.571,50.5882,893127.0
2018-05-15 09:40:00,58.68,58.72,58.6,58.72,321553.0,50.5882,50.6227,50.5192,50.6227,321553.0
2018-05-15 09:50:00,58.71,58.75,58.47,58.48,207829.0,50.6141,50.6486,50.4072,50.4158,207829.0
2018-05-15 10:00:00,58.49,58.58,58.46,58.53,220098.0,50.4244,50.502,50.3985,50.4589,220098.0
2018-05-15 10:10:00,58.53,58.65,58.53,58.64,57530.0,50.4589,50.5623,50.4589,50.5537,57530.0
2018-05-15 10:20:00,58.64,58.75,58.61,58.71,50340.0,50.5537,50.6486,50.5279,50.6141,50340.0
2018-05-15 10:30:00,58.7,58.78,58.69,58.75,71467.0,50.6054,50.6744,50.5968,50.6486,71467.0
2018-05-15 10:40:00,58.74,58.75,58.66,58.69,80424.0,50.6399,50.6486,50.571,50.5968,80424.0
2018-05-15 10:50:00,58.7,58.84,58.7,58.8,94965.0,50.6054,50.7261,50.6054,50.6917,94965.0
2018-05-15 11:00:00,58.81,58.89,58.81,58.82,74348.0,50.7003,50.7692,50.7003,50.7089,74348.0
2018-05-15 11:10:00,58.82,58.87,58.8,58.86,34716.0,50.7089,50.752,50.6917,50.7434,34716.0
2018-05-15 11:20:00,58.86,58.94,58.84,58.91,39406.0,50.7434,50.8124,50.7261,50.7865,39406.0
2018-05-15 11:30:00,58.91,58.97,58.85,58.86,70689.0,50.7865,50.8382,50.7348,50.7434,70689.0
2018-05-15 11:40:00,58.87,58.92,58.84,58.91,76172.0,50.752,50.7951,50.7261,50.7865,76172.0
2018-05-15 11:50:00,58.91,58.94,58.8,58.82,74155.0,50.7865,50.8124,50.6917,50.7089,74155.0
2018-05-15 12:00:00,58.82,58.85,58.76,58.81,68378.0,50.7089,50.7348,50.6572,50.7003,68378.0
2018-05-15 12:10:00,58.81,58.83,58.77,58.82,55335.0,50.7003,50.7175,50.6658,50.7089,55335.0
2018-05-15 12:20:00,58.83,58.89,58.81,58.89,43336.0,50.7175,50.7692,50.7003,50.7692,43336.0
2018-05-15 12:30:00,58.88,58.95,58.87,58.89,56448.0,50.7606,50.821,50.752,50.7692,56448.0
2018-05-15 12:40:00,58.89,59.0,58.87,58.97,55639.0,50.7692,50.8641,50.752,50.8382,55639.0
2018-05-15 12:50:00,58.97,59.01,58.93,58.94,59057.0,50.8382,50.8727,50.8037,50.8124,59057.0
2018-05-15 13:00:00,58.93,58.94,58.82,58.84,81439.0,50.8037,50.8124,50.7089,50.7261,81439.0
2018-05-15 13:10:00,58.83,58.85,58.8,58.84,35928.0,50.7175,50.7348,50.6917,50.7261,35928.0
2018-05-15 13:20:00,58.84,58.86,58.77,58.8,72637.0,50.7261,50.7434,50.6658,50.6917,72637.0
2018-05-15 13:30:00,58.8,58.84,58.78,58.79,34789.0,50.6917,50.7261,50.6744,50.683,34789.0
2018-05-15 13:40:00,58.79,58.87,58.77,58.87,57759.0,50.683,50.752,50.6658,50.752,57759.0
2018-05-15 13:50:00,58.87,58.87,58.78,58.79,102447.0,50.752,50.752,50.6744,50.683,102447.0
2018-05-15 14:00:00,58.79,58.91,58.78,58.88,34809.0,50.683,50.7865,50.6744,50.7606,34809.0
2018-05-15 14:10:00,58.88,58.94,58.86,58.94,59876.0,50.7606,50.8124,50.7434,50.8124,59876.0
2018-05-15 14:20:00,58.93,58.97,58.83,58.92,153339.0,50.8037,50.8382,50.7175,50.7951,153339.0
2018-05-15 14:30:00,58.91,59.04,58.91,58.95,116289.0,50.7865,50.8986,50.7865,50.821,116289.0
2018-05-15 14:40:00,58.96,58.96,58.9,58.9,42970.0,50.8296,50.8296,50.7779,50.7779,42970.0
2018-05-15 14:50:00,58.92,58.97,58.87,58.91,50460.0,50.7951,50.8382,50.752,50.7865,50460.0
2018-05-15 15:00:00,58.91,58.97,58.88,58.93,59391.0,50.7865,50.8382,50.7606,50.8037,59391.0
2018-05-15 15:10:00,58.93,58.94,58.84,58.86,77308.0,50.8037,50.8124,50.7261,50.7434,77308.0
2018-05-15 15:20:00,58.87,58.89,58.79,58.82,110483.0,50.752,50.7692,50.683,50.7089,110483.0
2018-05-15 15:30:00,58.81,58.89,58.79,58.84,155947.0,50.7003,50.7692,50.683,50.7261,155947.0
2018-05-15 15:40:00,58.83,58.83,58.76,58.78,203392.0,50.7175,50.7175,50.6572,50.6744,203392.0
2018-05-15 15:50:00,58.78,58.98,58.78,58.95,649157.0,50.6744,50.8468,50.6744,50.821,649157.0
2018-05-16 09:30:00,58.94,59.38,58.94,59.31,151841.0,50.8124,51.1917,50.8124,51.1313,151841.0
2018-05-16 09:40:00,59.33,59.42,59.29,59.41,111240.0,51.1486,51.2262,51.1141,51.2175,111240.0
2018-05-16 09:50:00,59.42,59.48,59.37,59.47,119482.0,51.2262,51.2779,51.1831,51.2693,119482.0
2018-05-16 10:00:00,59.47,59.47,59.4,59.43,104569.0,51.2693,51.2693,51.2089,51.2348,104569.0
2018-05-16 10:10:00,59.43,59.45,59.34,59.37,173596.0,51.2348,51.252,51.1572,51.1831,173596.0
2018-05-16 10:20:00,59.36,59.41,59.31,59.34,52871.0,51.1744,51.2175,51.1313,51.1572,52871.0
2018-05-16 10:30:00,59.34,59.5,59.34,59.49,92350.0,51.1572,51.2951,51.1572,51.2865,92350.0
2018-05-16 10:40:00,59.5,59.52,59.46,59.49,57912.0,51.2951,51.3124,51.2606,51.2865,57912.0
2018-05-16 10:50:00,59.49,59.51,59.45,59.46,65205.0,51.2865,51.3038,51.252,51.2606,65205.0
2018-05-16 11:00:00,59.45,59.49,59.4,59.44,33339.0,51.252,51.2865,51.2089,51.2434,33339.0
2018-05-16 11:10:00,59.45,59.48,59.43,59.44,32487.0,51.252,51.2779,51.2348,51.2434,32487.0
2018-05-16 11:20:00,59.43,59.49,59.39,59.45,59543.0,51.2348,51.2865,51.2003,51.252,59543.0
2018-05-16 11:30:00,59.45,59.47,59.42,59.44,27507.0,51.252,51.2693,51.2262,51.2434,27507.0
2018-05-16 11:40:00,59.44,59.52,59.43,59.51,40268.0,51.2434,51.3124,51.2348,51.3038,40268.0
2018-05-16 11:50:00,59.51,59.58,59.5,59.56,77535.0,51.3038,51.3641,51.2951,51.3469,77535.0
2018-05-16 12:00:00,59.58,59.64,59.56,59.63,69998.0,51.3641,51.4158,51.3469,51.4072,69998.0
2018-05-16 12:10:00,59.64,59.66,59.61,59.63,20408.0,51.4158,51.4331,51.39,51.4072,20408.0
2018-05-16 12:20:00,59.63,59.68,59.62,59.66,36764.0,51.4072,51.4503,51.3986,51.4331,36764.0
2018-05-16 12:30:00,59.66,59.72,59.66,59.72,58120.0,51.4331,51.4848,51.4331,51.4848,58120.0
2018-05-16 12:40:00,59.72,59.72,59.65,59.69,55103.0,51.4848,51.4848,51.4244,51.4589,55103.0
2018-05-16 12:50:00,59.69,59.71,59.66,59.67,53047.0,51.4589,51.4762,51.4331,51.4417,53047.0
2018-05-16 13:00:00,59.66,59.7,59.64,59.67,29921.0,51.4331,51.4676,51.4158,51.4417,29921.0
2018-05-16 13:10:00,59.67,59.67,59.62,59.64,84212.0,51.4417,51.4417,51.3986,51.4158,84212.0
2018-05-16 13:20:00,59.63,59.68,59.63,59.63,92381.0,51.4072,51.4503,51.4072,51.4072,92381.0
2018-05-16 13:30:00,59.63,59.71,59.62,59.68,103508.0,51.4072,51.4762,51.3986,51.4503,103508.0
2018-05-16 13:40:00,59.68,59.7,59.63,59.65,33134.0,51.4503,51.4676,51.4072,51.4244,33134.0
2018-05-16 13:50:00,59.64,59.69,59.63,59.68,31872.0,51.4158,51.4589,51.4072,51.4503,31872.0
2018-05-16 14:00:00,59.68,59.69,59.64,59.64,22516.0,51.4503,51.4589,51.4158,51.4158,22516.0
2018-05-16 14:10:00,59.65,59.67,59.62,59.65,25479.0,51.4244,51.4417,51.3986,51.4244,25479.0
2018-05-16 14:20:00,59.66,59.66,59.62,59.66,41358.0,51.4331,51.4331,51.3986,51.4331,41358.0
2018-05-16 14:30:00,59.66,59.68,59.63,59.67,33806.0,51.4331,51.4503,51.4072,51.4417,33806.0
2018-05-16 14:40:00,59.67,59.71,59.66,59.66,51888.0,51.4417,51.4762,51.4331,51.4331,51888.0
2018-05-16 14:50:00,59.66,59.71,59.64,59.7,43122.0,51.4331,51.4762,51.4158,51.4676,43122.0
2018-05-16 15:00:00,59.69,59.7,59.61,59.62,65341.0,51.4589,51.4676,51.39,51.3986,65341.0
2018-05-16 15:10:00,59.61,59.62,59.55,59.58,50381.0,51.39,51.3986,51.3382,51.3641,50381.0
2018-05-16 15:20:00,59.57,59.6,59.55,59.56,61007.0,51.3555,51.3813,51.3382,51.3469,61007.0
2018-05-16 15:30:00,59.55,59.59,59.53,59.59,115618.0,51.3382,51.3727,51.321,51.3727,115618.0
2018-05-16 15:40:00,59.59,59.59,59.46,59.48,185621.0,51.3727,51.3727,51.2606,51.2779,185621.0
2018-05-16 15:50:00,59.48,59.66,59.47,59.64,558588.0,51.2779,51.4331,51.2693,51.4158,558588.0
2018-05-17 09:30:00,59.5,59.81,59.5,59.72,192151.0,51.2951,51.5624,51.2951,51.4848,192151.0
2018-05-17 09:40:00,59.72,59.83,59.66,59.82,205763.0,51.4848,51.5796,51.4331,51.571,205763.0
2018-05-17 09:50:00,59.83,59.89,59.82,59.84,63048.0,51.5796,51.6313,51.571,51.5882,63048.0
2018-05-17 10:00:00,59.83,59.94,59.82,59.91,101139.0,51.5796,51.6745,51.571,51.6486,101139.0
2018-05-17 10:10:00,59.92,59.94,59.85,59.87,117343.0,51.6572,51.6745,51.5969,51.6141,117343.0
2018-05-17 10:20:00,59.89,59.92,59.88,59.89,63184.0,51.6313,51.6572,51.6227,51.6313,63184.0
2018-05-17 10:30:00,59.89,59.99,59.87,59.98,154185.0,51.6313,51.7176,51.6141,51.7089,154185.0
2018-05-17 10:40:00,59.98,60.0,59.91,59.92,292880.0,51.7089,51.7262,51.6486,51.6572,292880.0
2018-05-17 10:50:00,59.91,59.98,59.9,59.97,150159.0,51.6486,51.7089,51.64,51.7003,150159.0
2018-05-17 11:00:00,59.98,59.99,59.93,59.96,218760.0,51.7089,51.7176,51.6658,51.6917,218760.0
2018-05-17 11:10:00,59.95,59.97,59.89,59.92,352042.0,51.6831,51.7003,51.6313,51.6572,352042.0
2018-05-17 11:20:00,59.92,59.99,59.91,59.97,142252.0,51.6572,51.7176,51.6486,51.7003,142252.0
2018-05-17 11:30:00,59.97,59.97,59.86,59.88,47692.0,51.7003,51.7003,51.6055,51.6227,47692.0
2018-05-17 11:40:00,59.88,59.92,59.84,59.84,53470.0,51.6227,51.6572,51.5882,51.5882,53470.0
2018-05-17 11:50:00,59.84,59.85,59.73,59.73,44303.0,51.5882,51.5969,51.4934,51.4934,44303.0
2018-05-17 12:00:00,59.74,59.82,59.74,59.74,90582.0,51.502,51.571,51.502,51.502,90582.0
2018-05-17 12:10:00,59.75,59.84,59.74,59.81,24164.0,51.5107,51.5882,51.502,51.5624,24164.0
2018-05-17 12:20:00,59.81,59.85,59.81,59.83,69773.0,51.5624,51.5969,51.5624,51.5796,69773.0
2018-05-17 12:30:00,59.83,59.83,59.76,59.76,29509.0,51.5796,51.5796,51.5193,51.5193,29509.0
2018-05-17 12:40:00,59.75,59.75,59.68,59.71,80546.0,51.5107,51.5107,51.4503,51.4762,80546.0
2018-05-17 12:50:00,59.72,59.75,59.69,59.74,38154.0,51.4848,51.5107,51.4589,51.502,38154.0
2018-05-17 13:00:00,59.73,59.76,59.72,59.74,26899.0,51.4934,51.5193,51.4848,51.502,26899.0
2018-05-17 13:10:00,59.74,59.77,59.69,59.75,25804.0,51.502,51.5279,51.4589,51.5107,25804.0
2018-05-17 13:20:00,59.75,59.82,59.75,59.78,600264.0,51.5107,51.571,51.5107,51.5365,600264.0
2018-05-17 13:30:00,59.79,59.81,59.77,59.78,58543.0,51.5451,51.5624,51.5279,51.5365,58543.0
2018-05-17 13:40:00,59.79,59.8,59.7,59.73,113993.0,51.5451,51.5538,51.4676,51.4934,113993.0
2018-05-17 13:50:00,59.74,59.75,59.6,59.63,68140.0,51.502,51.5107,51.3813,51.4072,68140.0
2018-05-17 14:00:00,59.63,59.66,59.5,59.56,87935.0,51.4072,51.4331,51.2951,51.3469,87935.0
2018-05-17 14:10:00,59.56,59.65,59.55,59.65,72806.0,51.3469,51.4244,51.3382,51.4244,72806.0
2018-05-17 14:20:00,59.65,59.68,59.63,59.68,51589.0,51.4244,51.4503,51.4072,51.4503,51589.0
2018-05-17 14:30:00,59.68,59.74,59.67,59.69,44115.0,51.4503,51.502,51.4417,51.4589,44115.0
2018-05-17 14:40:00,59.69,59.74,59.69,59.72,92872.0,51.4589,51.502,51.4589,51.4848,92872.0
2018-05-17 14:50:00,59.71,59.73,59.7,59.73,64157.0,51.4762,51.4934,51.4676,51.4934,64157.0
2018-05-17 15:00:00,59.73,59.76,59.71,59.74,93504.0,51.4934,51.5193,51.4762,51.502,93504.0
2018-05-17 15:10:00,59.75,59.75,59.65,59.69,94405.0,51.5107,51.5107,51.4244,51.4589,94405.0
2018-05-17 15:20:00,59.69,59.73,59.67,59.67,66841.0,51.4589,51.4934,51.4417,51.4417,66841.0
2018-05-17 15:30:00,59.67,59.72,59.66,59.72,102881.0,51.4417,51.4848,51.4331,51.4848,102881.0
2018-05-17 15:40:00,59.72,59.78,59.7,59.78,166369.0,51.4848,51.5365,51.4676,51.5365,166369.0
2018-05-17 15:50:00,59.78,59.81,59.72,59.77,982678.0,51.5365,51.5624,51.4848,51.5279,982678.0
2018-05-18 09:30:00,59.71,59.91,59.7,59.87,115748.0,51.4762,51.6486,51.4676,51.6141,115748.0
2018-05-18 09:40:00,59.87,60.03,59.87,60.0,217235.0,51.6141,51.752,51.6141,51.7262,217235.0
2018-05-18 09:50:00,60.0,60.0,59.78,59.83,147375.0,51.7262,51.7262,51.5365,51.5796,147375.0
2018-05-18 10:00:00,59.83,59.85,59.75,59.78,71061.0,51.5796,51.5969,51.5107,51.5365,71061.0
2018-05-18 10:10:00,59.78,59.87,59.77,59.86,57579.0,51.5365,51.6141,51.5279,51.6055,57579.0
2018-05-18 10:20:00,59.86,59.94,59.86,59.89,58970.0,51.6055,51.6745,51.6055,51.6313,58970.0
2018-05-18 10:30:00,59.89,59.89,59.71,59.71,195086.0,51.6313,51.6313,51.4762,51.4762,195086.0
2018-05-18 10:40:00,59.71,59.8,59.68,59.76,57820.0,51.4762,51.5538,51.4503,51.5193,57820.0
2018-05-18 10:50:00,59.77,59.85,59.77,59.85,32876.0,51.5279,51.5969,51.5279,51.5969,32876.0
2018-05-18 11:00:00,59.86,59.89,59.82,59.84,39111.0,51.6055,51.6313,51.571,51.5882,39111.0
2018-05-18 11:10:00,59.85,59.91,59.84,59.89,34498.0,51.5969,51.6486,51.5882,51.6313,34498.0
2018-05-18 11:20:00,59.89,59.9,59.84,59.84,43788.0,51.6313,51.64,51.5882,51.5882,43788.0
2018-05-18 11:30:00,59.85,59.92,59.85,59.9,55938.0,51.5969,51.6572,51.5969,51.64,55938.0
2018-05-18 11:40:00,59.91,59.94,59.85,59.87,51509.0,51.6486,51.6745,51.5969,51.6141,51509.0
2018-05-18 11:50:00,59.86,59.91,59.86,59.87,38001.0,51.6055,51.6486,51.6055,51.6141,38001.0
2018-05-18 12:00:00,59.87,59.88,59.76,59.79,256023.0,51.6141,51.6227,51.5193,51.5451,256023.0
2018-05-18 12:10:00,59.79,59.83,59.76,59.83,183171.0,51.5451,51.5796,51.5193,51.5796,183171.0
2018-05-18 12:20:00,59.84,59.85,59.8,59.81,32222.0,51.5882,51.5969,51.5538,51.5624,32222.0
2018-05-18 12:30:00,59.81,59.88,59.79,59.88,58271.0,51.5624,51.6227,51.5451,51.6227,58271.0
2018-05-18 12:40:00,59.89,59.96,59.89,59.94,32876.0,51.6313,51.6917,51.6313,51.6745,32876.0
2018-05-18 12:50:00,59.94,59.94,59.89,59.93,32363.0,51.6745,51.6745,51.6313,51.6658,32363.0
2018-05-18 13:00:00,59.93,59.96,59.9,59.94,23195.0,51.6658,51.6917,51.64,51.6745,23195.0
2018-05-18 13:10:00,59.94,60.01,59.93,59.98,36649.0,51.6745,51.7348,51.6658,51.7089,36649.0
2018-05-18 13:20:00,59.97,60.01,59.97,59.98,28037.0,51.7003,51.7348,51.7003,51.7089,28037.0
2018-05-18 13:30:00,59.98,59.99,59.91,59.94,26792.0,51.7089,51.7176,51.6486,51.6745,26792.0
2018-05-18 13:40:00,59.93,59.95,59.9,59.92,31432.0,51.6658,51.6831,51.64,51.6572,31432.0
2018-05-18 13:50:00,59.93,59.95,59.9,59.9,22770.0,51.6658,51.6831,51.64,51.64,22770.0
2018-05-18 14:00:00,59.9,59.91,59.88,59.9,27020.0,51.64,51.6486,51.6227,51.64,27020.0
2018-05-18 14:10:00,59.9,59.93,59.89,59.92,27188.0,51.64,51.6658,51.6313,51.6572,27188.0
2018-05-18 14:20:00,59.93,59.96,59.91,59.96,67384.0,51.6658,51.6917,51.6486,51.6917,67384.0
2018-05-18 14:30:00,59.95,59.96,59.93,59.94,36053.0,51.6831,51.6917,51.6658,51.6745,36053.0
2018-05-18 14:40:00,59.94,59.96,59.92,59.93,26707.0,51.6745,51.6917,51.6572,51.6658,26707.0
2018-05-18 14:50:00,59.93,59.94,59.91,59.92,31627.0,51.6658,51.6745,51.6486,51.6572,31627.0
2018-05-18 15:00:00,59.93,59.93,59.86,59.87,53051.0,51.6658,51.6658,51.6055,51.6141,53051.0
2018-05-18 15:10:00,59.87,59.88,59.86,59.87,27585.0,51.6141,51.6227,51.6055,51.6141,27585.0
2018-05-18 15:20:00,59.87,59.89,59.86,59.89,121589.0,51.6141,51.6313,51.6055,51.6313,121589.0
2018-05-18 15:30:00,59.9,59.94,59.88,59.91,95810.0,51.64,51.6745,51.6227,51.6486,95810.0
2018-05-18 15:40:00,59.91,59.91,59.85,59.89,140170.0,51.6486,51.6486,51.5969,51.6313,140170.0
2018-05-18 15:50:00,59.89,59.92,59.85,59.87,381418.0,51.6313,51.6572,51.5969,51.6141,381418.0
2018-05-21 09:30:00,60.18,60.32,60.17,60.23,279910.0,51.8814,52.0021,51.8727,51.9245,279910.0
2018-05-21 09:40:00,60.22,60.26,60.15,60.15,61776.0,51.9158,51.9503,51.8555,51.8555,61776.0
2018-05-21 09:50:00,60.14,60.14,59.98,60.0,108573.0,51.8469,51.8469,51.7089,51.7262,108573.0
2018-05-21 10:00:00,60.0,60.06,59.97,60.01,109760.0,51.7262,51.7779,51.7003,51.7348,109760.0
2018-05-21 10:10:00,60.01,60.1,59.99,60.1,86492.0,51.7348,51.8124,51.7176,51.8124,86492.0
2018-05-21 10:20:00,60.1,60.16,60.1,60.13,47380.0,51.8124,51.8641,51.8124,51.8383,47380.0
2018-05-21 10:30:00,60.14,60.25,60.13,60.22,100257.0,51.8469,51.9417,51.8383,51.9158,100257.0
2018-05-21 10:40:00,60.21,60.24,60.17,60.18,169162.0,51.9072,51.9331,51.8727,51.8814,169162.0
2018-05-21 10:50:00,60.17,60.17,60.14,60.17,139572.0,51.8727,51.8727,51.8469,51.8727,139572.0
2018-05-21 11:00:00,60.17,60.2,60.16,60.17,58052.0,51.8727,51.8986,51.8641,51.8727,58052.0
2018-05-21 11:10:00,60.17,60.22,60.16,60.21,55816.0,51.8727,51.9158,51.8641,51.9072,55816.0
2018-05-21 11:20:00,60.2,60.22,60.04,60.07,70004.0,51.8986,51.9158,51.7607,51.7865,70004.0
2018-05-21 11:30:00,60.07,60.1,60.02,60.09,47632.0,51.7865,51.8124,51.7434,51.8038,47632.0
2018-05-21 11:40:00,60.08,60.1,60.04,60.07,50880.0,51.7951,51.8124,51.7607,51.7865,50880.0
2018-05-21 11:50:00,60.07,60.12,60.03,60.12,37231.0,51.7865,51.8296,51.752,51.8296,37231.0
2018-05-21 12:00:00,60.13,60.13,60.08,60.1,53801.0,51.8383,51.8383,51.7951,51.8124,53801.0
2018-05-21 12:10:00,60.1,60.21,60.1,60.14,49467.0,51.8124,51.9072,51.8124,51.8469,49467.0
2018-05-21 12:20:00,60.14,60.15,60.1,60.1,104434.0,51.8469,51.8555,51.8124,51.8124,104434.0
2018-05-21 12:30:00,60.1,60.13,60.06,60.06,174061.0,51.8124,51.8383,51.7779,51.7779,174061.0
2018-05-21 12:40:00,60.06,60.1,60.04,60.04,31786.0,51.7779,51.8124,51.7607,51.7607,31786.0
2018-05-21 12:50:00,60.04,60.07,60.02,60.04,37982.0,51.7607,51.7865,51.7434,51.7607,37982.0
2018-05-21 13:00:00,60.04,60.06,60.02,60.06,28636.0,51.7607,51.7779,51.7434,51.7779,28636.0
2018-05-21 13:10:00,60.05,60.06,60.01,60.02,36248.0,51.7693,51.7779,51.7348,51.7434,36248.0
2018-05-21 13:20:00,60.02,60.03,59.99,60.01,61630.0,51.7434,51.752,51.7176,51.7348,61630.0
2018-05-21 13:30:00,60.02,60.05,59.99,60.04,39836.0,51.7434,51.7693,51.7176,51.7607,39836.0
2018-05-21 13:40:00,60.05,60.1,60.04,60.08,57899.0,51.7693,51.8124,51.7607,51.7951,57899.0
2018-05-21 13:50:00,60.09,60.15,60.08,60.15,24022.0,51.8038,51.8555,51.7951,51.8555,24022.0
2018-05-21 14:00:00,60.15,60.17,60.13,60.17,58054.0,51.8555,51.8727,51.8383,51.8727,58054.0
2018-05-21 14:10:00,60.17,60.19,60.11,60.13,47162.0,51.8727,51.89,51.821,51.8383,47162.0
2018-05-21 14:20:00,60.13,60.19,60.11,60.17,87029.0,51.8383,51.89,51.821,51.8727,87029.0
2018-05-21 14:30:00,60.16,60.17,60.1,60.15,167878.0,51.8641,51.8727,51.8124,51.8555,167878.0
2018-05-21 14:40:00,60.16,60.18,60.13,60.16,52073.0,51.8641,51.8814,51.8383,51.8641,52073.0
2018-05-21 14:50:00,60.17,60.21,60.16,60.21,79928.0,51.8727,51.9072,51.8641,51.9072,79928.0
2018-05-21 15:00:00,60.2,60.21,60.15,60.19,87294.0,51.8986,51.9072,51.8555,51.89,87294.0
2018-05-21 15:10:00,60.18,60.24,60.18,60.22,77274.0,51.8814,51.9331,51.8814,51.9158,77274.0
2018-05-21 15:20:00,60.22,60.23,60.15,60.17,124604.0,51.9158,51.9245,51.8555,51.8727,124604.0
2018-05-21 15:30:00,60.17,60.17,60.13,60.15,63682.0,51.8727,51.8727,51.8383,51.8555,63682.0
2018-05-21 15:40:00,60.15,60.17,60.11,60.15,180974.0,51.8555,51.8727,51.821,51.8555,180974.0
2018-05-21 15:50:00,60.16,60.2,60.15,60.19,659605.0,51.8641,51.8986,51.8555,51.89,659605.0
2018-05-22 09:30:00,60.18,60.36,60.16,60.17,130560.0,51.8814,52.0365,51.8641,51.8727,130560.0
2018-05-22 09:40:00,60.16,60.2,60.12,60.14,76855.0,51.8641,51.8986,51.8296,51.8469,76855.0
2018-05-22 09:50:00,60.15,60.2,60.14,60.19,107382.0,51.8555,51.8986,51.8469,51.89,107382.0
2018-05-22 10:00:00,60.18,60.27,60.15,60.26,51557.0,51.8814,51.9589,51.8555,51.9503,51557.0
2018-05-22 10:10:00,60.27,60.31,60.12,60.12,84351.0,51.9589,51.9934,51.8296,51.8296,84351.0
2018-05-22 10:20:00,60.12,60.18,60.11,60.17,181629.0,51.8296,51.8814,51.821,51.8727,181629.0
2018-05-22 10:30:00,60.16,60.22,60.14,60.19,83949.0,51.8641,51.9158,51.8469,51.89,83949.0
2018-05-22 10:40:00,60.2,60.22,60.14,60.18,60984.0,51.8986,51.9158,51.8469,51.8814,60984.0
2018-05-22 10:50:00,60.18,60.26,60.18,60.22,49294.0,51.8814,51.9503,51.8814,51.9158,49294.0
2018-05-22 11:00:00,60.22,60.28,60.2,60.26,107425.0,51.9158,51.9676,51.8986,51.9503,107425.0
2018-05-22 11:10:00,60.26,60.29,60.25,60.28,66237.0,51.9503,51.9762,51.9417,51.9676,66237.0
2018-05-22 11:20:00,60.28,60.33,60.27,60.3,49824.0,51.9676,52.0107,51.9589,51.9848,49824.0
2018-05-22 11:30:00,60.3,60.31,60.25,60.28,36341.0,51.9848,51.9934,51.9417,51.9676,36341.0
2018-05-22 11:40:00,60.27,60.27,60.24,60.27,48384.0,51.9589,51.9589,51.9331,51.9589,48384.0
2018-05-22 11:50:00,60.27,60.27,60.24,60.27,32941.0,51.9589,51.9589,51.9331,51.9589,32941.0
2018-05-22 12:00:00,60.26,60.27,60.24,60.25,46093.0,51.9503,51.9589,51.9331,51.9417,46093.0
2018-05-22 12:10:00,60.24,60.27,60.23,60.24,39271.0,51.9331,51.9589,51.9245,51.9331,39271.0
2018-05-22 12:20:00,60.25,60.25,60.14,60.16,65756.0,51.9417,51.9417,51.8469,51.8641,65756.0
2018-05-22 12:30:00,60.17,60.17,60.1,60.13,76725.0,51.8727,51.8727,51.8124,51.8383,76725.0
2018-05-22 12:40:00,60.12,60.16,60.12,60.14,50737.0,51.8296,51.8641,51.8296,51.8469,50737.0
2018-05-22 12:50:00,60.15,60.17,60.11,60.12,39563.0,51.8555,51.8727,51.821,51.8296,39563.0
2018-05-22 13:00:00,60.11,60.14,60.08,60.09,37744.0,51.821,51.8469,51.7951,51.8038,37744.0
2018-05-22 13:10:00,60.09,60.11,60.07,60.09,63024.0,51.8038,51.821,51.7865,51.8038,63024.0
2018-05-22 13:20:00,60.08,60.09,60.02,60.07,75250.0,51.7951,51.8038,51.7434,51.7865,75250.0
2018-05-22 13:30:00,60.07,60.09,60.06,60.07,207679.0,51.7865,51.8038,51.7779,51.7865,207679.0
2018-05-22 13:40:00,60.06,60.08,60.04,60.06,49242.0,51.7779,51.7951,51.7607,51.7779,49242.0
2018-05-22 13:50:00,60.05,60.12,60.05,60.07,49417.0,51.7693,51.8296,51.7693,51.7865,49417.0
2018-05-22 14:00:00,60.07,60.12,60.06,60.1,34581.0,51.7865,51.8296,51.7779,51.8124,34581.0
2018-05-22 14:10:00,60.1,60.12,60.08,60.08,71056.0,51.8124,51.8296,51.7951,51.7951,71056.0
2018-05-22 14:20:00,60.08,60.1,60.06,60.1,24109.0,51.7951,51.8124,51.7779,51.8124,24109.0
2018-05-22 14:30:00,60.1,60.12,60.08,60.09,82367.0,51.8124,51.8296,51.7951,51.8038,82367.0
2018-05-22 14:40:00,60.08,60.08,60.06,60.06,54141.0,51.7951,51.7951,51.7779,51.7779,54141.0
2018-05-22 14:50:00,60.05,60.06,59.88,59.88,144902.0,51.7693,51.7779,51.6227,51.6227,144902.0
2018-05-22 15:00:00,59.88,59.91,59.81,59.81,69174.0,51.6227,51.6486,51.5624,51.5624,69174.0
2018-05-22 15:10:00,59.81,59.84,59.76,59.8,128367.0,51.5624,51.5882,51.5193,51.5538,128367.0
2018-05-22 15:20:00,59.8,59.96,59.78,59.95,195916.0,51.5538,51.6917,51.5365,51.6831,195916.0
2018-05-22 15:30:00,59.95,59.96,59.73,59.75,198564.0,51.6831,51.6917,51.4934,51.5107,198564.0
2018-05-22 15:40:00,59.75,59.79,59.67,59.68,138474.0,51.5107,51.5451,51.4417,51.4503,138474.0
2018-05-22 15:50:00,59.67,59.72,59.62,59.67,478166.0,51.4417,51.4848,51.3986,51.4417,478166.0
2018-05-23 09:30:00,59.29,59.38,59.2,59.35,210027.0,51.1141,51.1917,51.0365,51.1658,210027.0
2018-05-23 09:40:00,59.36,59.38,59.16,59.19,143655.0,51.1744,51.1917,51.002,51.0279,143655.0
2018-05-23 09:50:00,59.19,59.28,59.17,59.26,129863.0,51.0279,51.1055,51.0106,51.0882,129863.0
2018-05-23 10:00:00,59.26,59.28,59.2,59.21,66000.0,51.0882,51.1055,51.0365,51.0451,66000.0
2018-05-23 10:10:00,59.21,59.3,59.2,59.25,69367.0,51.0451,51.1227,51.0365,51.0796,69367.0
2018-05-23 10:20:00,59.24,59.31,59.24,59.3,70139.0,51.071,51.1313,51.071,51.1227,70139.0
2018-05-23 10:30:00,59.29,59.29,59.12,59.14,79875.0,51.1141,51.1141,50.9675,50.9848,79875.0
2018-05-23 10:40:00,59.14,59.16,59.08,59.1,58451.0,50.9848,51.002,50.933,50.9503,58451.0
2018-05-23 10:50:00,59.1,59.1,59.01,59.02,80211.0,50.9503,50.9503,50.8727,50.8813,80211.0
2018-05-23 11:00:00,59.01,59.08,59.01,59.03,64983.0,50.8727,50.933,50.8727,50.8899,64983.0
2018-05-23 11:10:00,59.03,59.09,59.01,59.08,123306.0,50.8899,50.9417,50.8727,50.933,123306.0
2018-05-23 11:20:00,59.08,59.14,59.08,59.12,62414.0,50.933,50.9848,50.933,50.9675,62414.0
2018-05-23 11:30:00,59.12,59.15,59.08,59.1,54431.0,50.9675,50.9934,50.933,50.9503,54431.0
2018-05-23 11:40:00,59.09,59.23,59.08,59.21,84021.0,50.9417,51.0624,50.933,51.0451,84021.0
2018-05-23 11:50:00,59.21,59.23,59.1,59.1,73845.0,51.0451,51.0624,50.9503,50.9503,73845.0
2018-05-23 12:00:00,59.11,59.18,59.1,59.17,61988.0,50.9589,51.0193,50.9503,51.0106,61988.0
2018-05-23 12:10:00,59.17,59.18,59.12,59.13,42065.0,51.0106,51.0193,50.9675,50.9762,42065.0
2018-05-23 12:20:00,59.12,59.13,59.05,59.06,48974.0,50.9675,50.9762,50.9072,50.9158,48974.0
2018-05-23 12:30:00,59.07,59.1,59.04,59.07,53074.0,50.9244,50.9503,50.8986,50.9244,53074.0
2018-05-23 12:40:00,59.07,59.13,59.06,59.07,52940.0,50.9244,50.9762,50.9158,50.9244,52940.0
2018-05-23 12:50:00,59.07,59.12,59.06,59.11,34942.0,50.9244,50.9675,50.9158,50.9589,34942.0
2018-05-23 13:00:00,59.11,59.11,59.05,59.08,38712.0,50.9589,50.9589,50.9072,50.933,38712.0
2018-05-23 13:10:00,59.08,59.1,59.06,59.08,66710.0,50.933,50.9503,50.9158,50.933,66710.0
2018-05-23 13:20:00,59.08,59.16,59.08,59.15,28788.0,50.933,51.002,50.933,50.9934,28788.0
2018-05-23 13:30:00,59.16,59.16,59.12,59.15,54955.0,51.002,51.002,50.9675,50.9934,54955.0
2018-05-23 13:40:00,59.15,59.19,59.15,59.17,21282.0,50.9934,51.0279,50.9934,51.0106,21282.0
2018-05-23 13:50:00,59.17,59.19,59.15,59.17,35821.0,51.0106,51.0279,50.9934,51.0106,35821.0
2018-05-23 14:00:00,59.17,59.38,59.16,59.37,116274.0,51.0106,51.1917,51.002,51.1831,116274.0
2018-05-23 14:10:00,59.37,59.42,59.35,59.38,73065.0,51.1831,51.2262,51.1658,51.1917,73065.0
2018-05-23 14:20:00,59.39,59.45,59.35,59.39,58619.0,51.2003,51.252,51.1658,51.2003,58619.0
2018-05-23 14:30:00,59.4,59.42,59.36,59.37,140549.0,51.2089,51.2262,51.1744,51.1831,140549.0
2018-05-23 14:40:00,59.38,59.41,59.37,59.38,67219.0,51.1917,51.2175,51.1831,51.1917,67219.0
2018-05-23 14:50:00,59.38,59.51,59.38,59.5,73314.0,51.1917,51.3038,51.1917,51.2951,73314.0
2018-05-23 15:00:00,59.5,59.55,59.49,59.5,79396.0,51.2951,51.3382,51.2865,51.2951,79396.0
2018-05-23 15:10:00,59.5,59.52,59.47,59.49,94821.0,51.2951,51.3124,51.2693,51.2865,94821.0
2018-05-23 15:20:00,59.49,59.54,59.48,59.52,70945.0,51.2865,51.3296,51.2779,51.3124,70945.0
2018-05-23 15:30:00,59.52,59.53,59.48,59.5,73080.0,51.3124,51.321,51.2779,51.2951,73080.0
2018-05-23 15:40:00,59.5,59.52,59.45,59.48,224440.0,51.2951,51.3124,51.252,51.2779,224440.0
2018-05-23 15:50:00,59.49,59.56,59.49,59.55,489478.0,51.2865,51.3469,51.2865,51.3382,489478.0
2018-05-24 09:30:00,59.42,59.64,59.42,59.57,183601.0,51.2262,51.4158,51.2262,51.3555,183601.0
2018-05-24 09:40:00,59.57,59.64,59.38,59.38,231621.0,51.3555,51.4158,51.1917,51.1917,231621.0
2018-05-24 09:50:00,59.39,59.39,59.19,59.25,242010.0,51.2003,51.2003,51.0279,51.0796,242010.0
2018-05-24 10:00:00,59.25,59.32,59.17,59.29,131985.0,51.0796,51.14,51.0106,51.1141,131985.0
2018-05-24 10:10:00,59.3,59.33,59.18,59.2,135254.0,51.1227,51.1486,51.0193,51.0365,135254.0
2018-05-24 10:20:00,59.21,59.24,59.11,59.13,138630.0,51.0451,51.071,50.9589,50.9762,138630.0
2018-05-24 10:30:00,59.12,59.12,59.03,59.09,147035.0,50.9675,50.9675,50.8899,50.9417,147035.0
2018-05-24 10:40:00,59.09,59.15,59.05,59.11,63646.0,50.9417,50.9934,50.9072,50.9589,63646.0
2018-05-24 10:50:00,59.11,59.14,59.03,59.06,53056.0,50.9589,50.9848,50.8899,50.9158,53056.0
2018-05-24 11:00:00,59.06,59.26,59.04,59.24,74817.0,50.9158,51.0882,50.8986,51.071,74817.0
2018-05-24 11:10:00,59.24,59.36,59.19,59.35,95181.0,51.071,51.1744,51.0279,51.1658,95181.0
2018-05-24 11:20:00,59.35,59.39,59.31,59.39,57846.0,51.1658,51.2003,51.1313,51.2003,57846.0
2018-05-24 11:30:00,59.38,59.39,59.29,59.33,74982.0,51.1917,51.2003,51.1141,51.1486,74982.0
2018-05-24 11:40:00,59.33,59.39,59.33,59.36,45021.0,51.1486,51.2003,51.1486,51.1744,45021.0
2018-05-24 11:50:00,59.35,59.35,59.28,59.35,81813.0,51.1658,51.1658,51.1055,51.1658,81813.0
2018-05-24 12:00:00,59.35,59.38,59.3,59.3,46727.0,51.1658,51.1917,51.1227,51.1227,46727.0
2018-05-24 12:10:00,59.31,59.36,59.3,59.31,50402.0,51.1313,51.1744,51.1227,51.1313,50402.0
2018-05-24 12:20:00,59.32,59.37,59.31,59.33,72754.0,51.14,51.1831,51.1313,51.1486,72754.0
2018-05-24 12:30:00,59.34,59.36,59.27,59.29,31614.0,51.1572,51.1744,51.0968,51.1141,31614.0
2018-05-24 12:40:00,59.28,59.33,59.27,59.33,32346.0,51.1055,51.1486,51.0968,51.1486,32346.0
2018-05-24 12:50:00,59.33,59.34,59.29,59.33,32605.0,51.1486,51.1572,51.1141,51.1486,32605.0
2018-05-24 13:00:00,59.33,59.41,59.33,59.4,44563.0,51.1486,51.2175,51.1486,51.2089,44563.0
2018-05-24 13:10:00,59.4,59.44,59.4,59.42,39313.0,51.2089,51.2434,51.2089,51.2262,39313.0
2018-05-24 13:20:00,59.42,59.44,59.37,59.39,33030.0,51.2262,51.2434,51.1831,51.2003,33030.0
2018-05-24 13:30:00,59.39,59.4,59.36,59.37,30108.0,51.2003,51.2089,51.1744,51.1831,30108.0
2018-05-24 13:40:00,59.38,59.4,59.35,59.38,28153.0,51.1917,51.2089,51.1658,51.1917,28153.0
2018-05-24 13:50:00,59.38,59.39,59.35,59.38,41958.0,51.1917,51.2003,51.1658,51.1917,41958.0
2018-05-24 14:00:00,59.38,59.38,59.31,59.34,32651.0,51.1917,51.1917,51.1313,51.1572,32651.0
2018-05-24 14:10:00,59.33,59.36,59.31,59.34,39162.0,51.1486,51.1744,51.1313,51.1572,39162.0
2018-05-24 14:20:00,59.34,59.35,59.31,59.32,30983.0,51.1572,51.1658,51.1313,51.14,30983.0
2018-05-24 14:30:00,59.32,59.32,59.26,59.28,34733.0,51.14,51.14,51.0882,51.1055,34733.0
2018-05-24 14:40:00,59.29,59.29,59.22,59.22,72464.0,51.1141,51.1141,51.0537,51.0537,72464.0
2018-05-24 14:50:00,59.22,59.26,59.21,59.26,46792.0,51.0537,51.0882,51.0451,51.0882,46792.0
2018-05-24 15:00:00,59.25,59.32,59.19,59.32,105097.0,51.0796,51.14,51.0279,51.14,105097.0
2018-05-24 15:10:00,59.32,59.36,59.3,59.35,119091.0,51.14,51.1744,51.1227,51.1658,119091.0
2018-05-24 15:20:00,59.35,59.4,59.34,59.36,62618.0,51.1658,51.2089,51.1572,51.1744,62618.0
2018-05-24 15:30:00,59.36,59.39,59.33,59.35,94862.0,51.1744,51.2003,51.1486,51.1658,94862.0
2018-05-24 15:40:00,59.34,59.35,59.28,59.35,124577.0,51.1572,51.1658,51.1055,51.1658,124577.0
2018-05-24 15:50:00,59.34,59.37,59.3,59.33,285171.0,51.1572,51.1831,51.1227,51.1486,285171.0
2018-05-25 09:30:00,59.08,59.19,58.93,59.03,245020.0,50.933,51.0279,50.8037,50.8899,245020.0
2018-05-25 09:40:00,59.03,59.04,58.86,58.92,89709.0,50.8899,50.8986,50.7434,50.7951,89709.0
2018-05-25 09:50:00,58.92,58.97,58.83,58.94,73194.0,50.7951,50.8382,50.7175,50.8124,73194.0
2018-05-25 10:00:00,58.94,58.98,58.9,58.97,138749.0,50.8124,50.8468,50.7779,50.8382,138749.0
2018-05-25 10:10:00,58.97,59.08,58.95,59.04,100839.0,50.8382,50.933,50.821,50.8986,100839.0
2018-05-25 10:20:00,59.03,59.03,58.93,58.98,75776.0,50.8899,50.8899,50.8037,50.8468,75776.0
2018-05-25 10:30:00,58.99,59.06,58.99,59.01,70722.0,50.8555,50.9158,50.8555,50.8727,70722.0
2018-05-25 10:40:00,59.02,59.05,58.98,58.99,67298.0,50.8813,50.9072,50.8468,50.8555,67298.0
2018-05-25 10:50:00,58.99,59.05,58.97,59.02,70976.0,50.8555,50.9072,50.8382,50.8813,70976.0
2018-05-25 11:00:00,59.01,59.08,58.97,59.08,75787.0,50.8727,50.933,50.8382,50.933,75787.0
2018-05-25 11:10:00,59.08,59.11,59.06,59.08,76621.0,50.933,50.9589,50.9158,50.933,76621.0
2018-05-25 11:20:00,59.07,59.1,59.04,59.1,42517.0,50.9244,50.9503,50.8986,50.9503,42517.0
2018-05-25 11:30:00,59.1,59.1,59.04,59.04,40425.0,50.9503,50.9503,50.8986,50.8986,40425.0
2018-05-25 11:40:00,59.05,59.05,58.99,59.03,36152.0,50.9072,50.9072,50.8555,50.8899,36152.0
2018-05-25 11:50:00,59.03,59.04,59.0,59.02,35930.0,50.8899,50.8986,50.8641,50.8813,35930.0
2018-05-25 12:00:00,59.01,59.01,58.92,58.92,46923.0,50.8727,50.8727,50.7951,50.7951,46923.0
2018-05-25 12:10:00,58.92,58.92,58.85,58.85,67189.0,50.7951,50.7951,50.7348,50.7348,67189.0
2018-05-25 12:20:00,58.85,58.88,58.82,58.87,67688.0,50.7348,50.7606,50.7089,50.752,67688.0
2018-05-25 12:30:00,58.86,58.89,58.84,58.86,106933.0,50.7434,50.7692,50.7261,50.7434,106933.0
2018-05-25 12:40:00,58.86,58.9,58.84,58.87,120327.0,50.7434,50.7779,50.7261,50.752,120327.0
2018-05-25 12:50:00,58.87,58.9,58.83,58.88,91438.0,50.752,50.7779,50.7175,50.7606,91438.0
2018-05-25 13:00:00,58.88,58.9,58.87,58.88,92320.0,50.7606,50.7779,50.752,50.7606,92320.0
2018-05-25 13:10:00,58.88,58.89,58.82,58.84,102270.0,50.7606,50.7692,50.7089,50.7261,102270.0
2018-05-25 13:20:00,58.84,58.87,58.79,58.86,105974.0,50.7261,50.752,50.683,50.7434,105974.0
2018-05-25 13:30:00,58.85,58.86,58.8,58.81,108083.0,50.7348,50.7434,50.6917,50.7003,108083.0
2018-05-25 13:40:00,58.81,58.86,58.8,58.85,83337.0,50.7003,50.7434,50.6917,50.7348,83337.0
2018-05-25 13:50:00,58.85,58.89,58.84,58.89,117667.0,50.7348,50.7692,50.7261,50.7692,117667.0
2018-05-25 14:00:00,58.88,58.97,58.86,58.95,60771.0,50.7606,50.8382,50.7434,50.821,60771.0
2018-05-25 14:10:00,58.95,58.96,58.93,58.95,23126.0,50.821,50.8296,50.8037,50.821,23126.0
2018-05-25 14:20:00,58.96,58.99,58.95,58.97,42052.0,50.8296,50.8555,50.821,50.8382,42052.0
2018-05-25 14:30:00,58.97,58.99,58.93,58.93,53542.0,50.8382,50.8555,50.8037,50.8037,53542.0
2018-05-25 14:40:00,58.93,58.94,58.85,58.86,67006.0,50.8037,50.8124,50.7348,50.7434,67006.0
2018-05-25 14:50:00,58.86,58.9,58.86,58.87,57827.0,50.7434,50.7779,50.7434,50.752,57827.0
2018-05-25 15:00:00,58.87,58.9,58.85,58.89,85470.0,50.752,50.7779,50.7348,50.7692,85470.0
2018-05-25 15:10:00,58.89,58.97,58.88,58.95,102851.0,50.7692,50.8382,50.7606,50.821,102851.0
2018-05-25 15:20:00,58.95,59.01,58.95,59.01,89652.0,50.821,50.8727,50.821,50.8727,89652.0
2018-05-25 15:30:00,59.01,59.02,58.97,59.0,155790.0,50.8727,50.8813,50.8382,50.8641,155790.0
2018-05-25 15:40:00,59.0,59.03,58.97,59.01,251258.0,50.8641,50.8899,50.8382,50.8727,251258.0
2018-05-25 15:50:00,59.01,59.07,59.01,59.02,494774.0,50.8727,50.9244,50.8727,50.8813,494774.0
2018-05-29 09:30:00,58.51,58.75,58.43,58.6,204415.0,50.4416,50.6486,50.3727,50.5192,204415.0
2018-05-29 09:40:00,58.61,58.61,58.47,58.51,217122.0,50.5279,50.5279,50.4072,50.4416,217122.0
2018-05-29 09:50:00,58.53,58.79,58.53,58.74,113254.0,50.4589,50.683,50.4589,50.6399,113254.0
2018-05-29 10:00:00,58.76,58.86,58.75,58.79,318183.0,50.6572,50.7434,50.6486,50.683,318183.0
2018-05-29 10:10:00,58.79,58.81,58.67,58.7,92918.0,50.683,50.7003,50.5796,50.6054,92918.0
2018-05-29 10:20:00,58.69,58.8,58.69,58.78,117101.0,50.5968,50.6917,50.5968,50.6744,117101.0
2018-05-29 10:30:00,58.77,58.77,58.63,58.68,92465.0,50.6658,50.6658,50.5451,50.5882,92465.0
2018-05-29 10:40:00,58.67,58.68,58.59,58.65,96383.0,50.5796,50.5882,50.5106,50.5623,96383.0
2018-05-29 10:50:00,58.65,58.7,58.6,58.6,91479.0,50.5623,50.6054,50.5192,50.5192,91479.0
2018-05-29 11:00:00,58.61,58.61,58.49,58.49,79819.0,50.5279,50.5279,50.4244,50.4244,79819.0
2018-05-29 11:10:00,58.5,58.6,58.5,58.56,63034.0,50.433,50.5192,50.433,50.4848,63034.0
2018-05-29 11:20:00,58.57,58.65,58.54,58.57,147416.0,50.4934,50.5623,50.4675,50.4934,147416.0
2018-05-29 11:30:00,58.57,58.57,58.44,58.44,55379.0,50.4934,50.4934,50.3813,50.3813,55379.0
2018-05-29 11:40:00,58.44,58.44,58.26,58.3,240535.0,50.3813,50.3813,50.2261,50.2606,240535.0
2018-05-29 11:50:00,58.3,58.31,58.26,58.27,34811.0,50.2606,50.2692,50.2261,50.2347,34811.0
2018-05-29 12:00:00,58.26,58.26,58.14,58.14,83980.0,50.2261,50.2261,50.1227,50.1227,83980.0
2018-05-29 12:10:00,58.13,58.15,58.02,58.11,100842.0,50.114,50.1313,50.0192,50.0968,100842.0
2018-05-29 12:20:00,58.1,58.2,58.1,58.12,155285.0,50.0882,50.1744,50.0882,50.1054,155285.0
2018-05-29 12:30:00,58.13,58.27,58.13,58.23,86225.0,50.114,50.2347,50.114,50.2003,86225.0
2018-05-29 12:40:00,58.24,58.3,58.22,58.27,80050.0,50.2089,50.2606,50.1916,50.2347,80050.0
2018-05-29 12:50:00,58.27,58.32,58.25,58.3,80106.0,50.2347,50.2778,50.2175,50.2606,80106.0
2018-05-29 13:00:00,58.29,58.29,58.16,58.18,103407.0,50.252,50.252,50.1399,50.1572,103407.0
2018-05-29 13:10:00,58.18,58.21,58.12,58.19,106890.0,50.1572,50.183,50.1054,50.1658,106890.0
2018-05-29 13:20:00,58.2,58.25,58.13,58.16,71513.0,50.1744,50.2175,50.114,50.1399,71513.0
2018-05-29 13:30:00,58.16,58.16,58.02,58.03,93676.0,50.1399,50.1399,50.0192,50.0278,93676.0
2018-05-29 13:40:00,58.03,58.11,58.02,58.09,106535.0,50.0278,50.0968,50.0192,50.0796,106535.0
2018-05-29 13:50:00,58.08,58.12,58.03,58.03,50863.0,50.0709,50.1054,50.0278,50.0278,50863.0
2018-05-29 14:00:00,58.02,58.02,57.92,57.97,92432.0,50.0192,50.0192,49.933,49.9761,92432.0
2018-05-29 14:10:00,57.97,58.0,57.91,57.95,63479.0,49.9761,50.002,49.9244,49.9589,63479.0
2018-05-29 14:20:00,57.95,58.05,57.89,58.05,91015.0,49.9589,50.0451,49.9071,50.0451,91015.0
2018-05-29 14:30:00,58.04,58.11,58.01,58.02,71524.0,50.0365,50.0968,50.0106,50.0192,71524.0
2018-05-29 14:40:00,58.02,58.03,57.9,57.94,126292.0,50.0192,50.0278,49.9158,49.9502,126292.0
2018-05-29 14:50:00,57.94,57.94,57.87,57.87,102090.0,49.9502,49.9502,49.8899,49.8899,102090.0
2018-05-29 15:00:00,57.87,57.97,57.86,57.93,129182.0,49.8899,49.9761,49.8813,49.9416,129182.0
2018-05-29 15:10:00,57.93,57.94,57.8,57.81,282284.0,49.9416,49.9502,49.8296,49.8382,282284.0
2018-05-29 15:20:00,57.81,57.86,57.8,57.85,85209.0,49.8382,49.8813,49.8296,49.8727,85209.0
2018-05-29 15:30:00,57.85,57.99,57.82,57.96,217055.0,49.8727,49.9934,49.8468,49.9675,217055.0
2018-05-29 15:40:00,57.95,58.03,57.93,58.01,550311.0,49.9589,50.0278,49.9416,50.0106,550311.0
2018-05-29 15:50:00,58.01,58.06,57.97,58.0,647770.0,50.0106,50.0537,49.9761,50.002,647770.0
2018-05-30 09:30:00,58.41,58.42,58.23,58.35,358127.0,50.3554,50.3641,50.2003,50.3037,358127.0
2018-05-30 09:40:00,58.36,58.52,58.32,58.37,132627.0,50.3123,50.4503,50.2778,50.321,132627.0
2018-05-30 09:50:00,58.37,58.42,58.32,58.34,118670.0,50.321,50.3641,50.2778,50.2951,118670.0
2018-05-30 10:00:00,58.34,58.43,58.33,58.41,86804.0,50.2951,50.3727,50.2865,50.3554,86804.0
2018-05-30 10:10:00,58.41,58.51,58.4,58.43,73752.0,50.3554,50.4416,50.3468,50.3727,73752.0
2018-05-30 10:20:00,58.43,58.5,58.39,58.48,169914.0,50.3727,50.433,50.3382,50.4158,169914.0
2018-05-30 10:30:00,58.49,58.56,58.48,58.5,70845.0,50.4244,50.4848,50.4158,50.433,70845.0
2018-05-30 10:40:00,58.51,58.66,58.48,58.6,101118.0,50.4416,50.571,50.4158,50.5192,101118.0
2018-05-30 10:50:00,58.61,58.61,58.55,58.61,67385.0,50.5279,50.5279,50.4761,50.5279,67385.0
2018-05-30 11:00:00,58.61,58.65,58.58,58.58,39099.0,50.5279,50.5623,50.502,50.502,39099.0
2018-05-30 11:10:00,58.58,58.59,58.46,58.47,63450.0,50.502,50.5106,50.3985,50.4072,63450.0
2018-05-30 11:20:00,58.46,58.58,58.46,58.5,70277.0,50.3985,50.502,50.3985,50.433,70277.0
2018-05-30 11:30:00,58.51,58.64,58.5,58.64,76635.0,50.4416,50.5537,50.433,50.5537,76635.0
2018-05-30 11:40:00,58.64,58.64,58.53,58.56,64924.0,50.5537,50.5537,50.4589,50.4848,64924.0
2018-05-30 11:50:00,58.57,58.66,58.57,58.64,101589.0,50.4934,50.571,50.4934,50.5537,101589.0
2018-05-30 12:00:00,58.64,58.7,58.63,58.64,73264.0,50.5537,50.6054,50.5451,50.5537,73264.0
2018-05-30 12:10:00,58.64,58.65,58.61,58.65,50692.0,50.5537,50.5623,50.5279,50.5623,50692.0
2018-05-30 12:20:00,58.65,58.68,58.63,58.68,53945.0,50.5623,50.5882,50.5451,50.5882,53945.0
2018-05-30 12:30:00,58.68,58.68,58.61,58.62,49009.0,50.5882,50.5882,50.5279,50.5365,49009.0
2018-05-30 12:40:00,58.62,58.65,58.61,58.62,73678.0,50.5365,50.5623,50.5279,50.5365,73678.0
2018-05-30 12:50:00,58.62,58.66,58.61,58.62,31185.0,50.5365,50.571,50.5279,50.5365,31185.0
2018-05-30 13:00:00,58.63,58.68,58.61,58.68,44909.0,50.5451,50.5882,50.5279,50.5882,44909.0
2018-05-30 13:10:00,58.68,58.79,58.67,58.78,75942.0,50.5882,50.683,50.5796,50.6744,75942.0
2018-05-30 13:20:00,58.78,58.84,58.72,58.79,368205.0,50.6744,50.7261,50.6227,50.683,368205.0
2018-05-30 13:30:00,58.8,58.84,58.79,58.84,49453.0,50.6917,50.7261,50.683,50.7261,49453.0
2018-05-30 13:40:00,58.84,58.85,58.81,58.81,63437.0,50.7261,50.7348,50.7003,50.7003,63437.0
2018-05-30 13:50:00,58.82,58.83,58.75,58.76,50234.0,50.7089,50.7175,50.6486,50.6572,50234.0
2018-05-30 14:00:00,58.76,58.82,58.76,58.82,99985.0,50.6572,50.7089,50.6572,50.7089,99985.0
2018-05-30 14:10:00,58.83,58.83,58.77,58.79,74886.0,50.7175,50.7175,50.6658,50.683,74886.0
2018-05-30 14:20:00,58.78,58.79,58.74,58.77,50132.0,50.6744,50.683,50.6399,50.6658,50132.0
2018-05-30 14:30:00,58.77,58.85,58.76,58.84,41692.0,50.6658,50.7348,50.6572,50.7261,41692.0
2018-05-30 14:40:00,58.84,58.85,58.77,58.77,58214.0,50.7261,50.7348,50.6658,50.6658,58214.0
2018-05-30 14:50:00,58.78,58.81,58.77,58.79,43035.0,50.6744,50.7003,50.6658,50.683,43035.0
2018-05-30 15:00:00,58.8,58.83,58.74,58.74,58127.0,50.6917,50.7175,50.6399,50.6399,58127.0
2018-05-30 15:10:00,58.74,58.76,58.71,58.75,49955.0,50.6399,50.6572,50.6141,50.6486,49955.0
2018-05-30 15:20:00,58.75,58.76,58.68,58.69,90869.0,50.6486,50.6572,50.5882,50.5968,90869.0
2018-05-30 15:30:00,58.68,58.69,58.61,58.62,82199.0,50.5882,50.5968,50.5279,50.5365,82199.0
2018-05-30 15:40:00,58.62,58.66,58.6,58.65,143535.0,50.5365,50.571,50.5192,50.5623,143535.0
2018-05-30 15:50:00,58.65,58.71,58.65,58.68,324842.0,50.5623,50.6141,50.5623,50.5882,324842.0
2018-05-31 09:30:00,58.74,58.83,58.62,58.66,347197.0,50.6399,50.7175,50.5365,50.571,347197.0
2018-05-31 09:40:00,58.66,58.71,58.57,58.58,127028.0,50.571,50.6141,50.4934,50.502,127028.0
2018-05-31 09:50:00,58.57,58.63,58.52,58.57,112993.0,50.4934,50.5451,50.4503,50.4934,112993.0
2018-05-31 10:00:00,58.56,58.64,58.42,58.46,134594.0,50.4848,50.5537,50.3641,50.3985,134594.0
2018-05-31 10:10:00,58.45,58.56,58.42,58.51,81784.0,50.3899,50.4848,50.3641,50.4416,81784.0
2018-05-31 10:20:00,58.52,58.56,58.45,58.48,47298.0,50.4503,50.4848,50.3899,50.4158,47298.0
2018-05-31 10:30:00,58.48,58.54,58.41,58.45,91089.0,50.4158,50.4675,50.3554,50.3899,91089.0
2018-05-31 10:40:00,58.45,58.51,58.42,58.42,71183.0,50.3899,50.4416,50.3641,50.3641,71183.0
2018-05-31 10:50:00,58.42,58.45,58.37,58.43,74220.0,50.3641,50.3899,50.321,50.3727,74220.0
2018-05-31 11:00:00,58.43,58.5,58.41,58.47,103620.0,50.3727,50.433,50.3554,50.4072,103620.0
2018-05-31 11:10:00,58.47,58.53,58.43,58.43,66689.0,50.4072,50.4589,50.3727,50.3727,66689.0
2018-05-31 11:20:00,58.43,58.6,58.39,58.6,65499.0,50.3727,50.5192,50.3382,50.5192,65499.0
2018-05-31 11:30:00,58.6,58.63,58.52,58.59,342530.0,50.5192,50.5451,50.4503,50.5106,342530.0
2018-05-31 11:40:00,58.59,58.71,58.59,58.63,507722.0,50.5106,50.6141,50.5106,50.5451,507722.0
2018-05-31 11:50:00,58.62,58.63,58.54,58.56,77428.0,50.5365,50.5451,50.4675,50.4848,77428.0
2018-05-31 12:00:00,58.55,58.56,58.47,58.47,99436.0,50.4761,50.4848,50.4072,50.4072,99436.0
2018-05-31 12:10:00,58.47,58.51,58.47,58.51,41870.0,50.4072,50.4416,50.4072,50.4416,41870.0
2018-05-31 12:20:00,58.51,58.52,58.41,58.42,46394.0,50.4416,50.4503,50.3554,50.3641,46394.0
2018-05-31 12:30:00,58.42,58.42,58.36,58.36,60408.0,50.3641,50.3641,50.3123,50.3123,60408.0
2018-05-31 12:40:00,58.36,58.43,58.36,58.43,52490.0,50.3123,50.3727,50.3123,50.3727,52490.0
2018-05-31 12:50:00,58.43,58.45,58.4,58.45,33138.0,50.3727,50.3899,50.3468,50.3899,33138.0
2018-05-31 13:00:00,58.45,58.46,58.37,58.37,37249.0,50.3899,50.3985,50.321,50.321,37249.0
2018-05-31 13:10:00,58.37,58.39,58.32,58.38,65053.0,50.321,50.3382,50.2778,50.3296,65053.0
2018-05-31 13:20:00,58.37,58.4,58.32,58.37,44328.0,50.321,50.3468,50.2778,50.321,44328.0
2018-05-31 13:30:00,58.37,58.4,58.31,58.35,74858.0,50.321,50.3468,50.2692,50.3037,74858.0
2018-05-31 13:40:00,58.35,58.38,58.33,58.36,34233.0,50.3037,50.3296,50.2865,50.3123,34233.0
2018-05-31 13:50:00,58.36,58.37,58.2,58.22,110471.0,50.3123,50.321,50.1744,50.1916,110471.0
2018-05-31 14:00:00,58.22,58.25,58.15,58.23,59972.0,50.1916,50.2175,50.1313,50.2003,59972.0
2018-05-31 14:10:00,58.23,58.32,58.22,58.28,102920.0,50.2003,50.2778,50.1916,50.2434,102920.0
2018-05-31 14:20:00,58.27,58.31,58.24,58.25,38638.0,50.2347,50.2692,50.2089,50.2175,38638.0
2018-05-31 14:30:00,58.24,58.26,58.2,58.23,77923.0,50.2089,50.2261,50.1744,50.2003,77923.0
2018-05-31 14:40:00,58.22,58.24,58.19,58.23,67073.0,50.1916,50.2089,50.1658,50.2003,67073.0
2018-05-31 14:50:00,58.23,58.31,58.22,58.29,66989.0,50.2003,50.2692,50.1916,50.252,66989.0
2018-05-31 15:00:00,58.29,58.37,58.26,58.34,101296.0,50.252,50.321,50.2261,50.2951,101296.0
2018-05-31 15:10:00,58.34,58.35,58.27,58.31,72846.0,50.2951,50.3037,50.2347,50.2692,72846.0
2018-05-31 15:20:00,58.3,58.36,58.28,58.35,106186.0,50.2606,50.3123,50.2434,50.3037,106186.0
2018-05-31 15:30:00,58.36,58.4,58.3,58.38,146075.0,50.3123,50.3468,50.2606,50.3296,146075.0
2018-05-31 15:40:00,58.38,58.38,58.26,58.29,201046.0,50.3296,50.3296,50.2261,50.252,201046.0
2018-05-31 15:50:00,58.28,58.29,58.18,58.19,1153175.0,50.2434,50.252,50.1572,50.1658,1153175.0
2018-06-01 09:30:00,58.61,58.84,58.61,58.8,229887.0,50.5279,50.7261,50.5279,50.6917,229887.0
2018-06-01 09:40:00,58.8,58.9,58.8,58.89,159135.0,50.6917,50.7779,50.6917,50.7692,159135.0
2018-06-01 09:50:00,58.89,58.95,58.82,58.83,95916.0,50.7692,50.821,50.7089,50.7175,95916.0
2018-06-01 10:00:00,58.83,58.94,58.83,58.86,142687.0,50.7175,50.8124,50.7175,50.7434,142687.0
2018-06-01 10:10:00,58.86,58.87,58.72,58.82,162888.0,50.7434,50.752,50.6227,50.7089,162888.0
2018-06-01 10:20:00,58.82,58.99,58.81,58.9,156923.0,50.7089,50.8555,50.7003,50.7779,156923.0
2018-06-01 10:30:00,58.91,59.0,58.89,58.99,79979.0,50.7865,50.8641,50.7692,50.8555,79979.0
2018-06-01 10:40:00,58.98,59.0,58.89,58.98,191049.0,50.8468,50.8641,50.7692,50.8468,191049.0
2018-06-01 10:50:00,58.99,59.02,58.98,59.01,73178.0,50.8555,50.8813,50.8468,50.8727,73178.0
2018-06-01 11:00:00,59.01,59.03,58.95,58.96,80426.0,50.8727,50.8899,50.821,50.8296,80426.0
2018-06-01 11:10:00,58.95,58.98,58.88,58.89,56791.0,50.821,50.8468,50.7606,50.7692,56791.0
2018-06-01 11:20:00,58.87,58.91,58.8,58.8,58164.0,50.752,50.7865,50.6917,50.6917,58164.0
2018-06-01 11:30:00,58.81,58.94,58.8,58.89,148805.0,50.7003,50.8124,50.6917,50.7692,148805.0
2018-06-01 11:40:00,58.89,58.91,58.82,58.84,42998.0,50.7692,50.7865,50.7089,50.7261,42998.0
2018-06-01 11:50:00,58.84,58.89,58.83,58.88,56793.0,50.7261,50.7692,50.7175,50.7606,56793.0
2018-06-01 12:00:00,58.88,58.92,58.86,58.92,23513.0,50.7606,50.7951,50.7434,50.7951,23513.0
2018-06-01 12:10:00,58.92,59.02,58.92,59.02,34655.0,50.7951,50.8813,50.7951,50.8813,34655.0
2018-06-01 12:20:00,59.02,59.03,58.96,59.01,68684.0,50.8813,50.8899,50.8296,50.8727,68684.0
2018-06-01 12:30:00,59.01,59.1,59.0,59.07,61865.0,50.8727,50.9503,50.8641,50.9244,61865.0
2018-06-01 12:40:00,59.07,59.09,59.06,59.08,17297.0,50.9244,50.9417,50.9158,50.933,17297.0
2018-06-01 12:50:00,59.08,59.1,59.06,59.1,20607.0,50.933,50.9503,50.9158,50.9503,20607.0
2018-06-01 13:00:00,59.11,59.23,59.11,59.23,165719.0,50.9589,51.0624,50.9589,51.0624,165719.0
2018-06-01 13:10:00,59.22,59.24,59.18,59.21,37185.0,51.0537,51.071,51.0193,51.0451,37185.0
2018-06-01 13:20:00,59.21,59.24,59.2,59.23,48700.0,51.0451,51.071,51.0365,51.0624,48700.0
2018-06-01 13:30:00,59.23,59.26,59.18,59.2,29307.0,51.0624,51.0882,51.0193,51.0365,29307.0
2018-06-01 13:40:00,59.2,59.2,59.09,59.11,41403.0,51.0365,51.0365,50.9417,50.9589,41403.0
2018-06-01 13:50:00,59.11,59.16,59.11,59.12,24712.0,50.9589,51.002,50.9589,50.9675,24712.0
2018-06-01 14:00:00,59.12,59.14,59.03,59.04,35301.0,50.9675,50.9848,50.8899,50.8986,35301.0
2018-06-01 14:10:00,59.04,59.08,59.03,59.06,30070.0,50.8986,50.933,50.8899,50.9158,30070.0
2018-06-01 14:20:00,59.06,59.09,59.03,59.05,61062.0,50.9158,50.9417,50.8899,50.9072,61062.0
2018-06-01 14:30:00,59.06,59.06,59.0,59.05,55069.0,50.9158,50.9158,50.8641,50.9072,55069.0
2018-06-01 14:40:00,59.05,59.17,59.04,59.16,57340.0,50.9072,51.0106,50.8986,51.002,57340.0
2018-06-01 14:50:00,59.16,59.17,59.11,59.12,39667.0,51.002,51.0106,50.9589,50.9675,39667.0
2018-06-01 15:00:00,59.12,59.12,59.02,59.02,51718.0,50.9675,50.9675,50.8813,50.8813,51718.0
2018-06-01 15:10:00,59.02,59.02,58.93,58.96,126263.0,50.8813,50.8813,50.8037,50.8296,126263.0
2018-06-01 15:20:00,58.96,59.04,58.93,59.03,66270.0,50.8296,50.8986,50.8037,50.8899,66270.0
2018-06-01 15:30:00,59.02,59.02,58.99,59.01,93104.0,50.8813,50.8813,50.8555,50.8727,93104.0
2018-06-01 15:40:00,59.02,59.04,59.0,59.01,310926.0,50.8813,50.8986,50.8641,50.8727,310926.0
2018-06-01 15:50:00,59.0,59.07,58.99,59.05,385775.0,50.8641,50.9244,50.8555,50.9072,385775.0
2018-06-04 09:30:00,59.3,59.48,59.26,59.48,114271.0,51.1227,51.2779,51.0882,51.2779,114271.0
2018-06-04 09:40:00,59.49,59.52,59.41,59.42,86796.0,51.2865,51.3124,51.2175,51.2262,86796.0
2018-06-04 09:50:00,59.43,59.51,59.4,59.51,264355.0,51.2348,51.3038,51.2089,51.3038,264355.0
2018-06-04 10:00:00,59.51,59.53,59.37,59.38,125242.0,51.3038,51.321,51.1831,51.1917,125242.0
2018-06-04 10:10:00,59.38,59.4,59.31,59.38,89880.0,51.1917,51.2089,51.1313,51.1917,89880.0
2018-06-04 10:20:00,59.38,59.42,59.36,59.37,69426.0,51.1917,51.2262,51.1744,51.1831,69426.0
2018-06-04 10:30:00,59.36,59.43,59.33,59.41,46742.0,51.1744,51.2348,51.1486,51.2175,46742.0
2018-06-04 10:40:00,59.41,59.42,59.32,59.36,73182.0,51.2175,51.2262,51.14,51.1744,73182.0
2018-06-04 10:50:00,59.37,59.41,59.31,59.38,38518.0,51.1831,51.2175,51.1313,51.1917,38518.0
2018-06-04 11:00:00,59.38,59.43,59.36,59.4,57224.0,51.1917,51.2348,51.1744,51.2089,57224.0
2018-06-04 11:10:00,59.4,59.44,59.38,59.39,63769.0,51.2089,51.2434,51.1917,51.2003,63769.0
2018-06-04 11:20:00,59.39,59.44,59.35,59.42,49071.0,51.2003,51.2434,51.1658,51.2262,49071.0
2018-06-04 11:30:00,59.42,59.43,59.37,59.38,34970.0,51.2262,51.2348,51.1831,51.1917,34970.0
2018-06-04 11:40:00,59.38,59.43,59.37,59.37,36253.0,51.1917,51.2348,51.1831,51.1831,36253.0
2018-06-04 11:50:00,59.36,59.39,59.35,59.38,32007.0,51.1744,51.2003,51.1658,51.1917,32007.0
2018-06-04 12:00:00,59.38,59.4,59.35,59.36,42633.0,51.1917,51.2089,51.1658,51.1744,42633.0
2018-06-04 12:10:00,59.36,59.4,59.34,59.4,45648.0,51.1744,51.2089,51.1572,51.2089,45648.0
2018-06-04 12:20:00,59.41,59.43,59.4,59.41,68956.0,51.2175,51.2348,51.2089,51.2175,68956.0
2018-06-04 12:30:00,59.4,59.44,59.4,59.44,66575.0,51.2089,51.2434,51.2089,51.2434,66575.0
2018-06-04 12:40:00,59.44,59.48,59.43,59.46,94588.0,51.2434,51.2779,51.2348,51.2606,94588.0
2018-06-04 12:50:00,59.45,59.5,59.45,59.47,23101.0,51.252,51.2951,51.252,51.2693,23101.0
2018-06-04 13:00:00,59.47,59.49,59.45,59.45,17323.0,51.2693,51.2865,51.252,51.252,17323.0
2018-06-04 13:10:00,59.45,59.45,59.4,59.43,54872.0,51.252,51.252,51.2089,51.2348,54872.0
2018-06-04 13:20:00,59.43,59.43,59.36,59.36,56575.0,51.2348,51.2348,51.1744,51.1744,56575.0
2018-06-04 13:30:00,59.37,59.37,59.32,59.35,126946.0,51.1831,51.1831,51.14,51.1658,126946.0
2018-06-04 13:40:00,59.35,59.36,59.33,59.33,146733.0,51.1658,51.1744,51.1486,51.1486,146733.0
2018-06-04 13:50:00,59.33,59.34,59.31,59.34,64859.0,51.1486,51.1572,51.1313,51.1572,64859.0
2018-06-04 14:00:00,59.34,59.34,59.31,59.32,141557.0,51.1572,51.1572,51.1313,51.14,141557.0
2018-06-04 14:10:00,59.32,59.36,59.3,59.32,125988.0,51.14,51.1744,51.1227,51.14,125988.0
2018-06-04 14:20:00,59.32,59.33,59.3,59.3,120936.0,51.14,51.1486,51.1227,51.1227,120936.0
2018-06-04 14:30:00,59.3,59.32,59.29,59.32,91049.0,51.1227,51.14,51.1141,51.14,91049.0
2018-06-04 14:40:00,59.31,59.33,59.3,59.3,247967.0,51.1313,51.1486,51.1227,51.1227,247967.0
2018-06-04 14:50:00,59.3,59.36,59.29,59.35,153696.0,51.1227,51.1744,51.1141,51.1658,153696.0
2018-06-04 15:00:00,59.35,59.39,59.33,59.38,116639.0,51.1658,51.2003,51.1486,51.1917,116639.0
2018-06-04 15:10:00,59.38,59.41,59.36,59.4,139145.0,51.1917,51.2175,51.1744,51.2089,139145.0
2018-06-04 15:20:00,59.4,59.43,59.38,59.42,136318.0,51.2089,51.2348,51.1917,51.2262,136318.0
2018-06-04 15:30:00,59.42,59.46,59.41,59.44,214194.0,51.2262,51.2606,51.2175,51.2434,214194.0
2018-06-04 15:40:00,59.44,59.45,59.39,59.42,350745.0,51.2434,51.252,51.2003,51.2262,350745.0
2018-06-04 15:50:00,59.42,59.44,59.38,59.39,448080.0,51.2262,51.2434,51.1917,51.2003,448080.0
2018-06-05 09:30:00,59.48,59.82,59.4,59.75,196050.0,51.2779,51.571,51.2089,51.5107,196050.0
2018-06-05 09:40:00,59.74,59.87,59.73,59.86,95567.0,51.502,51.6141,51.4934,51.6055,95567.0
2018-06-05 09:50:00,59.86,59.94,59.76,59.94,61430.0,51.6055,51.6745,51.5193,51.6745,61430.0
2018-06-05 10:00:00,59.95,60.07,59.94,59.99,177043.0,51.6831,51.7865,51.6745,51.7176,177043.0
2018-06-05 10:10:00,60.0,60.02,59.89,59.9,120227.0,51.7262,51.7434,51.6313,51.64,120227.0
2018-06-05 10:20:00,59.9,59.92,59.87,59.91,85069.0,51.64,51.6572,51.6141,51.6486,85069.0
2018-06-05 10:30:00,59.92,59.93,59.83,59.85,141028.0,51.6572,51.6658,51.5796,51.5969,141028.0
2018-06-05 10:40:00,59.85,59.86,59.76,59.79,44482.0,51.5969,51.6055,51.5193,51.5451,44482.0
2018-06-05 10:50:00,59.79,59.89,59.78,59.84,80404.0,51.5451,51.6313,51.5365,51.5882,80404.0
2018-06-05 11:00:00,59.84,59.84,59.72,59.72,54464.0,51.5882,51.5882,51.4848,51.4848,54464.0
2018-06-05 11:10:00,59.72,59.84,59.72,59.83,55978.0,51.4848,51.5882,51.4848,51.5796,55978.0
2018-06-05 11:20:00,59.84,59.85,59.76,59.8,65711.0,51.5882,51.5969,51.5193,51.5538,65711.0
2018-06-05 11:30:00,59.79,59.83,59.77,59.82,51147.0,51.5451,51.5796,51.5279,51.571,51147.0
2018-06-05 11:40:00,59.81,59.81,59.72,59.78,66951.0,51.5624,51.5624,51.4848,51.5365,66951.0
2018-06-05 11:50:00,59.77,59.83,59.76,59.82,50621.0,51.5279,51.5796,51.5193,51.571,50621.0
2018-06-05 12:00:00,59.81,59.81,59.72,59.78,113418.0,51.5624,51.5624,51.4848,51.5365,113418.0
2018-06-05 12:10:00,59.78,59.8,59.76,59.77,30246.0,51.5365,51.5538,51.5193,51.5279,30246.0
2018-06-05 12:20:00,59.77,59.8,59.73,59.8,28166.0,51.5279,51.5538,51.4934,51.5538,28166.0
2018-06-05 12:30:00,59.8,59.82,59.76,59.78,28386.0,51.5538,51.571,51.5193,51.5365,28386.0
2018-06-05 12:40:00,59.79,59.83,59.78,59.8,42445.0,51.5451,51.5796,51.5365,51.5538,42445.0
2018-06-05 12:50:00,59.8,59.84,59.79,59.82,29239.0,51.5538,51.5882,51.5451,51.571,29239.0
2018-06-05 13:00:00,59.82,59.87,59.81,59.86,33781.0,51.571,51.6141,51.5624,51.6055,33781.0
2018-06-05 13:10:00,59.86,59.93,59.86,59.91,20186.0,51.6055,51.6658,51.6055,51.6486,20186.0
2018-06-05 13:20:00,59.91,59.93,59.89,59.9,126628.0,51.6486,51.6658,51.6313,51.64,126628.0
2018-06-05 13:30:00,59.91,59.92,59.87,59.89,50736.0,51.6486,51.6572,51.6141,51.6313,50736.0
2018-06-05 13:40:00,59.88,59.91,59.86,59.9,20058.0,51.6227,51.6486,51.6055,51.64,20058.0
2018-06-05 13:50:00,59.91,59.91,59.88,59.91,55073.0,51.6486,51.6486,51.6227,51.6486,55073.0
2018-06-05 14:00:00,59.91,59.92,59.88,59.89,33520.0,51.6486,51.6572,51.6227,51.6313,33520.0
2018-06-05 14:10:00,59.89,59.94,59.87,59.94,33995.0,51.6313,51.6745,51.6141,51.6745,33995.0
2018-06-05 14:20:00,59.93,59.94,59.91,59.92,27968.0,51.6658,51.6745,51.6486,51.6572,27968.0
2018-06-05 14:30:00,59.91,59.93,59.88,59.9,41381.0,51.6486,51.6658,51.6227,51.64,41381.0
2018-06-05 14:40:00,59.91,59.91,59.88,59.9,50909.0,51.6486,51.6486,51.6227,51.64,50909.0
2018-06-05 14:50:00,59.9,59.92,59.89,59.91,44347.0,51.64,51.6572,51.6313,51.6486,44347.0
2018-06-05 15:00:00,59.91,59.94,59.9,59.92,33418.0,51.6486,51.6745,51.64,51.6572,33418.0
2018-06-05 15:10:00,59.92,59.93,59.86,59.89,60023.0,51.6572,51.6658,51.6055,51.6313,60023.0
2018-06-05 15:20:00,59.9,59.9,59.87,59.89,51275.0,51.64,51.64,51.6141,51.6313,51275.0
2018-06-05 15:30:00,59.89,59.94,59.88,59.92,96024.0,51.6313,51.6745,51.6227,51.6572,96024.0
2018-06-05 15:40:00,59.92,59.92,59.88,59.91,168209.0,51.6572,51.6572,51.6227,51.6486,168209.0
2018-06-05 15:50:00,59.91,59.92,59.84,59.86,535166.0,51.6486,51.6572,51.5882,51.6055,535166.0
2018-06-06 09:30:00,59.93,60.1,59.91,60.04,275618.0,51.6658,51.8124,51.6486,51.7607,275618.0
2018-06-06 09:40:00,60.04,60.08,59.96,59.97,113782.0,51.7607,51.7951,51.6917,51.7003,113782.0
2018-06-06 09:50:00,59.97,60.01,59.89,59.9,99429.0,51.7003,51.7348,51.6313,51.64,99429.0
2018-06-06 10:00:00,59.91,59.92,59.76,59.78,82655.0,51.6486,51.6572,51.5193,51.5365,82655.0
2018-06-06 10:10:00,59.78,59.89,59.78,59.87,68291.0,51.5365,51.6313,51.5365,51.6141,68291.0
2018-06-06 10:20:00,59.87,59.92,59.87,59.89,54694.0,51.6141,51.6572,51.6141,51.6313,54694.0
2018-06-06 10:30:00,59.89,59.91,59.85,59.87,120453.0,51.6313,51.6486,51.5969,51.6141,120453.0
2018-06-06 10:40:00,59.87,59.87,59.76,59.79,114685.0,51.6141,51.6141,51.5193,51.5451,114685.0
2018-06-06 10:50:00,59.78,59.91,59.78,59.91,60686.0,51.5365,51.6486,51.5365,51.6486,60686.0
2018-06-06 11:00:00,59.91,60.13,59.91,60.12,220620.0,51.6486,51.8383,51.6486,51.8296,220620.0
2018-06-06 11:10:00,60.12,60.17,60.1,60.15,94021.0,51.8296,51.8727,51.8124,51.8555,94021.0
2018-06-06 11:20:00,60.15,60.29,60.15,60.29,104291.0,51.8555,51.9762,51.8555,51.9762,104291.0
2018-06-06 11:30:00,60.29,60.31,60.27,60.29,118313.0,51.9762,51.9934,51.9589,51.9762,118313.0
2018-06-06 11:40:00,60.3,60.39,60.29,60.38,94274.0,51.9848,52.0624,51.9762,52.0538,94274.0
2018-06-06 11:50:00,60.38,60.42,60.32,60.42,100505.0,52.0538,52.0883,52.0021,52.0883,100505.0
2018-06-06 12:00:00,60.43,60.43,60.33,60.39,102841.0,52.0969,52.0969,52.0107,52.0624,102841.0
2018-06-06 12:10:00,60.39,60.45,60.39,60.45,55268.0,52.0624,52.1141,52.0624,52.1141,55268.0
2018-06-06 12:20:00,60.44,60.47,60.43,60.46,37664.0,52.1055,52.1314,52.0969,52.1227,37664.0
2018-06-06 12:30:00,60.46,60.47,60.44,60.47,86087.0,52.1227,52.1314,52.1055,52.1314,86087.0
2018-06-06 12:40:00,60.47,60.5,60.46,60.47,53543.0,52.1314,52.1572,52.1227,52.1314,53543.0
2018-06-06 12:50:00,60.48,60.51,60.46,60.5,70589.0,52.14,52.1659,52.1227,52.1572,70589.0
2018-06-06 13:00:00,60.5,60.51,60.47,60.49,129252.0,52.1572,52.1659,52.1314,52.1486,129252.0
2018-06-06 13:10:00,60.48,60.51,60.46,60.47,102610.0,52.14,52.1659,52.1227,52.1314,102610.0
2018-06-06 13:20:00,60.47,60.51,60.45,60.5,72425.0,52.1314,52.1659,52.1141,52.1572,72425.0
2018-06-06 13:30:00,60.5,60.51,60.46,60.47,69208.0,52.1572,52.1659,52.1227,52.1314,69208.0
2018-06-06 13:40:00,60.47,60.47,60.42,60.43,56586.0,52.1314,52.1314,52.0883,52.0969,56586.0
2018-06-06 13:50:00,60.43,60.46,60.42,60.44,62398.0,52.0969,52.1227,52.0883,52.1055,62398.0
2018-06-06 14:00:00,60.44,60.46,60.42,60.43,59980.0,52.1055,52.1227,52.0883,52.0969,59980.0
2018-06-06 14:10:00,60.42,60.48,60.42,60.46,167926.0,52.0883,52.14,52.0883,52.1227,167926.0
2018-06-06 14:20:00,60.46,60.48,60.44,60.46,70924.0,52.1227,52.14,52.1055,52.1227,70924.0
2018-06-06 14:30:00,60.47,60.56,60.46,60.55,102414.0,52.1314,52.209,52.1227,52.2003,102414.0
2018-06-06 14:40:00,60.55,60.68,60.55,60.68,175141.0,52.2003,52.3124,52.2003,52.3124,175141.0
2018-06-06 14:50:00,60.67,60.68,60.62,60.68,211394.0,52.3038,52.3124,52.2607,52.3124,211394.0
2018-06-06 15:00:00,60.68,60.74,60.67,60.7,239311.0,52.3124,52.3641,52.3038,52.3297,239311.0
2018-06-06 15:10:00,60.7,60.79,60.7,60.78,153655.0,52.3297,52.4072,52.3297,52.3986,153655.0
2018-06-06 15:20:00,60.78,60.8,60.76,60.79,151143.0,52.3986,52.4159,52.3814,52.4072,151143.0
2018-06-06 15:30:00,60.79,60.81,60.76,60.8,397708.0,52.4072,52.4245,52.3814,52.4159,397708.0
2018-06-06 15:40:00,60.8,60.84,60.8,60.84,519996.0,52.4159,52.4503,52.4159,52.4503,519996.0
2018-06-06 15:50:00,60.84,60.99,60.78,60.97,2214445.0,52.4503,52.5797,52.3986,52.5624,2214445.0
2018-06-07 09:30:00,61.0,61.05,60.83,60.95,298241.0,52.5883,52.6314,52.4417,52.5452,298241.0
2018-06-07 09:40:00,60.94,61.0,60.89,61.0,86517.0,52.5366,52.5883,52.4935,52.5883,86517.0
2018-06-07 09:50:00,61.0,61.01,60.9,60.91,105116.0,52.5883,52.5969,52.5021,52.5107,105116.0
2018-06-07 10:00:00,60.89,60.99,60.85,60.91,124953.0,52.4935,52.5797,52.459,52.5107,124953.0
2018-06-07 10:10:00,60.91,60.95,60.88,60.95,94395.0,52.5107,52.5452,52.4848,52.5452,94395.0
2018-06-07 10:20:00,60.96,60.96,60.81,60.81,130424.0,52.5538,52.5538,52.4245,52.4245,130424.0
2018-06-07 10:30:00,60.82,60.84,60.72,60.76,93971.0,52.4331,52.4503,52.3469,52.3814,93971.0
2018-06-07 10:40:00,60.77,60.9,60.77,60.89,102941.0,52.39,52.5021,52.39,52.4935,102941.0
2018-06-07 10:50:00,60.88,60.88,60.8,60.82,69169.0,52.4848,52.4848,52.4159,52.4331,69169.0
2018-06-07 11:00:00,60.83,60.86,60.79,60.84,71619.0,52.4417,52.4676,52.4072,52.4503,71619.0
2018-06-07 11:10:00,60.84,60.97,60.83,60.85,100969.0,52.4503,52.5624,52.4417,52.459,100969.0
2018-06-07 11:20:00,60.85,60.85,60.77,60.79,58157.0,52.459,52.459,52.39,52.4072,58157.0
2018-06-07 11:30:00,60.79,60.81,60.75,60.8,65802.0,52.4072,52.4245,52.3728,52.4159,65802.0
2018-06-07 11:40:00,60.8,60.84,60.7,60.7,69357.0,52.4159,52.4503,52.3297,52.3297,69357.0
2018-06-07 11:50:00,60.7,60.77,60.69,60.75,101176.0,52.3297,52.39,52.321,52.3728,101176.0
2018-06-07 12:00:00,60.75,60.8,60.74,60.75,84861.0,52.3728,52.4159,52.3641,52.3728,84861.0
2018-06-07 12:10:00,60.74,60.8,60.74,60.77,100536.0,52.3641,52.4159,52.3641,52.39,100536.0
2018-06-07 12:20:00,60.76,60.8,60.75,60.78,119941.0,52.3814,52.4159,52.3728,52.3986,119941.0
2018-06-07 12:30:00,60.78,60.78,60.67,60.71,69195.0,52.3986,52.3986,52.3038,52.3383,69195.0
2018-06-07 12:40:00,60.71,60.72,60.58,60.62,75699.0,52.3383,52.3469,52.2262,52.2607,75699.0
2018-06-07 12:50:00,60.61,60.68,60.6,60.65,84159.0,52.2521,52.3124,52.2434,52.2865,84159.0
2018-06-07 13:00:00,60.66,60.67,60.6,60.61,53759.0,52.2952,52.3038,52.2434,52.2521,53759.0
2018-06-07 13:10:00,60.61,60.66,60.56,60.6,55340.0,52.2521,52.2952,52.209,52.2434,55340.0
2018-06-07 13:20:00,60.6,60.64,60.56,60.59,322719.0,52.2434,52.2779,52.209,52.2348,322719.0
2018-06-07 13:30:00,60.6,60.61,60.44,60.45,137625.0,52.2434,52.2521,52.1055,52.1141,137625.0
2018-06-07 13:40:00,60.45,60.61,60.39,60.61,129303.0,52.1141,52.2521,52.0624,52.2521,129303.0
2018-06-07 13:50:00,60.62,60.62,60.43,60.44,81290.0,52.2607,52.2607,52.0969,52.1055,81290.0
2018-06-07 14:00:00,60.44,60.53,60.4,60.52,147573.0,52.1055,52.1831,52.071,52.1745,147573.0
2018-06-07 14:10:00,60.51,60.62,60.48,60.58,101845.0,52.1659,52.2607,52.14,52.2262,101845.0
2018-06-07 14:20:00,60.57,60.57,60.51,60.55,85840.0,52.2176,52.2176,52.1659,52.2003,85840.0
2018-06-07 14:30:00,60.55,60.63,60.55,60.62,225904.0,52.2003,52.2693,52.2003,52.2607,225904.0
2018-06-07 14:40:00,60.62,60.67,60.59,60.67,77762.0,52.2607,52.3038,52.2348,52.3038,77762.0
2018-06-07 14:50:00,60.67,60.68,60.6,60.61,50186.0,52.3038,52.3124,52.2434,52.2521,50186.0
2018-06-07 15:00:00,60.61,60.62,60.5,60.51,157706.0,52.2521,52.2607,52.1572,52.1659,157706.0
2018-06-07 15:10:00,60.51,60.56,60.5,60.55,97564.0,52.1659,52.209,52.1572,52.2003,97564.0
2018-06-07 15:20:00,60.55,60.64,60.54,60.6,108331.0,52.2003,52.2779,52.1917,52.2434,108331.0
2018-06-07 15:30:00,60.6,60.68,60.56,60.68,156131.0,52.2434,52.3124,52.209,52.3124,156131.0
2018-06-07 15:40:00,60.68,60.71,60.55,60.57,332476.0,52.3124,52.3383,52.2003,52.2176,332476.0
2018-06-07 15:50:00,60.57,60.69,60.57,60.65,431050.0,52.2176,52.321,52.2176,52.2865,431050.0
2018-06-08 09:30:00,60.6,60.62,60.48,60.49,118644.0,52.2434,52.2607,52.14,52.1486,118644.0
2018-06-08 09:40:00,60.49,60.57,60.34,60.34,103326.0,52.1486,52.2176,52.0193,52.0193,103326.0
2018-06-08 09:50:00,60.33,60.55,60.27,60.54,118491.0,52.0107,52.2003,51.9589,52.1917,118491.0
2018-06-08 10:00:00,60.54,60.54,60.43,60.46,67425.0,52.1917,52.1917,52.0969,52.1227,67425.0
2018-06-08 10:10:00,60.47,60.53,60.39,60.45,58151.0,52.1314,52.1831,52.0624,52.1141,58151.0
2018-06-08 10:20:00,60.44,60.51,60.44,60.45,53658.0,52.1055,52.1659,52.1055,52.1141,53658.0
2018-06-08 10:30:00,60.45,60.52,60.43,60.45,47763.0,52.1141,52.1745,52.0969,52.1141,47763.0
2018-06-08 10:40:00,60.45,60.54,60.43,60.53,35209.0,52.1141,52.1917,52.0969,52.1831,35209.0
2018-06-08 10:50:00,60.53,60.62,60.52,60.58,46674.0,52.1831,52.2607,52.1745,52.2262,46674.0
2018-06-08 11:00:00,60.58,60.58,60.52,60.58,46408.0,52.2262,52.2262,52.1745,52.2262,46408.0
2018-06-08 11:10:00,60.58,60.62,60.56,60.62,54278.0,52.2262,52.2607,52.209,52.2607,54278.0
2018-06-08 11:20:00,60.62,60.62,60.53,60.58,47502.0,52.2607,52.2607,52.1831,52.2262,47502.0
2018-06-08 11:30:00,60.58,60.59,60.52,60.54,64755.0,52.2262,52.2348,52.1745,52.1917,64755.0
2018-06-08 11:40:00,60.55,60.61,60.52,60.54,83463.0,52.2003,52.2521,52.1745,52.1917,83463.0
2018-06-08 11:50:00,60.55,60.63,60.51,60.6,51894.0,52.2003,52.2693,52.1659,52.2434,51894.0
2018-06-08 12:00:00,60.61,60.7,60.61,60.68,93207.0,52.2521,52.3297,52.2521,52.3124,93207.0
2018-06-08 12:10:00,60.68,60.73,60.65,60.71,56713.0,52.3124,52.3555,52.2865,52.3383,56713.0
2018-06-08 12:20:00,60.71,60.88,60.7,60.83,182134.0,52.3383,52.4848,52.3297,52.4417,182134.0
2018-06-08 12:30:00,60.81,60.84,60.78,60.78,23577.0,52.4245,52.4503,52.3986,52.3986,23577.0
2018-06-08 12:40:00,60.78,60.8,60.73,60.73,31556.0,52.3986,52.4159,52.3555,52.3555,31556.0
2018-06-08 12:50:00,60.74,60.75,60.71,60.73,35392.0,52.3641,52.3728,52.3383,52.3555,35392.0
2018-06-08 13:00:00,60.75,60.82,60.72,60.8,348807.0,52.3728,52.4331,52.3469,52.4159,348807.0
2018-06-08 13:10:00,60.8,60.86,60.79,60.82,218523.0,52.4159,52.4676,52.4072,52.4331,218523.0
2018-06-08 13:20:00,60.82,60.86,60.81,60.85,43319.0,52.4331,52.4676,52.4245,52.459,43319.0
2018-06-08 13:30:00,60.86,60.89,60.82,60.82,48400.0,52.4676,52.4935,52.4331,52.4331,48400.0
2018-06-08 13:40:00,60.83,60.87,60.82,60.84,78827.0,52.4417,52.4762,52.4331,52.4503,78827.0
2018-06-08 13:50:00,60.84,60.85,60.74,60.81,184823.0,52.4503,52.459,52.3641,52.4245,184823.0
2018-06-08 14:00:00,60.82,60.84,60.81,60.84,72081.0,52.4331,52.4503,52.4245,52.4503,72081.0
2018-06-08 14:10:00,60.83,60.94,60.83,60.91,87141.0,52.4417,52.5366,52.4417,52.5107,87141.0
2018-06-08 14:20:00,60.91,60.92,60.85,60.87,88023.0,52.5107,52.5193,52.459,52.4762,88023.0
2018-06-08 14:30:00,60.86,60.9,60.86,60.9,78147.0,52.4676,52.5021,52.4676,52.5021,78147.0
2018-06-08 14:40:00,60.89,60.93,60.89,60.9,77006.0,52.4935,52.5279,52.4935,52.5021,77006.0
2018-06-08 14:50:00,60.91,60.93,60.81,60.83,61962.0,52.5107,52.5279,52.4245,52.4417,61962.0
2018-06-08 15:00:00,60.83,60.85,60.78,60.79,56079.0,52.4417,52.459,52.3986,52.4072,56079.0
2018-06-08 15:10:00,60.79,60.84,60.74,60.74,80841.0,52.4072,52.4503,52.3641,52.3641,80841.0
2018-06-08 15:20:00,60.75,60.82,60.75,60.8,61562.0,52.3728,52.4331,52.3728,52.4159,61562.0
2018-06-08 15:30:00,60.81,60.82,60.78,60.8,82584.0,52.4245,52.4331,52.3986,52.4159,82584.0
2018-06-08 15:40:00,60.8,60.83,60.77,60.79,128238.0,52.4159,52.4417,52.39,52.4072,128238.0
2018-06-08 15:50:00,60.8,60.86,60.78,60.84,369099.0,52.4159,52.4676,52.3986,52.4503,369099.0
2018-06-11 09:30:00,60.75,60.89,60.64,60.82,111009.0,52.3728,52.4935,52.2779,52.4331,111009.0
2018-06-11 09:40:00,60.82,60.91,60.79,60.83,74363.0,52.4331,52.5107,52.4072,52.4417,74363.0
2018-06-11 09:50:00,60.84,60.91,60.82,60.89,89432.0,52.4503,52.5107,52.4331,52.4935,89432.0
2018-06-11 10:00:00,60.9,61.06,60.9,61.01,75118.0,52.5021,52.64,52.5021,52.5969,75118.0
2018-06-11 10:10:00,61.01,61.06,60.98,61.05,273213.0,52.5969,52.64,52.571,52.6314,273213.0
2018-06-11 10:20:00,61.05,61.07,61.0,61.02,79116.0,52.6314,52.6486,52.5883,52.6055,79116.0
2018-06-11 10:30:00,61.02,61.06,60.99,61.0,56865.0,52.6055,52.64,52.5797,52.5883,56865.0
2018-06-11 10:40:00,60.99,60.99,60.85,60.85,68525.0,52.5797,52.5797,52.459,52.459,68525.0
2018-06-11 10:50:00,60.85,60.88,60.78,60.79,49380.0,52.459,52.4848,52.3986,52.4072,49380.0
2018-06-11 11:00:00,60.8,60.85,60.8,60.84,58600.0,52.4159,52.459,52.4159,52.4503,58600.0
2018-06-11 11:10:00,60.83,60.88,60.81,60.88,41670.0,52.4417,52.4848,52.4245,52.4848,41670.0
2018-06-11 11:20:00,60.88,61.0,60.87,60.94,42083.0,52.4848,52.5883,52.4762,52.5366,42083.0
2018-06-11 11:30:00,60.93,61.0,60.88,60.99,55378.0,52.5279,52.5883,52.4848,52.5797,55378.0
2018-06-11 11:40:00,60.99,61.07,60.99,61.02,47459.0,52.5797,52.6486,52.5797,52.6055,47459.0
2018-06-11 11:50:00,61.03,61.05,60.97,60.99,38505.0,52.6141,52.6314,52.5624,52.5797,38505.0
2018-06-11 12:00:00,61.0,61.01,60.94,61.0,88442.0,52.5883,52.5969,52.5366,52.5883,88442.0
2018-06-11 12:10:00,61.0,61.04,60.98,61.01,31917.0,52.5883,52.6228,52.571,52.5969,31917.0
2018-06-11 12:20:00,61.01,61.03,60.99,61.02,26351.0,52.5969,52.6141,52.5797,52.6055,26351.0
2018-06-11 12:30:00,61.03,61.03,61.0,61.01,40330.0,52.6141,52.6141,52.5883,52.5969,40330.0
2018-06-11 12:40:00,61.0,61.03,60.94,60.94,22393.0,52.5883,52.6141,52.5366,52.5366,22393.0
2018-06-11 12:50:00,60.94,60.99,60.93,60.96,34214.0,52.5366,52.5797,52.5279,52.5538,34214.0
2018-06-11 13:00:00,60.96,61.01,60.93,61.01,32023.0,52.5538,52.5969,52.5279,52.5969,32023.0
2018-06-11 13:10:00,61.0,61.03,60.99,61.01,37913.0,52.5883,52.6141,52.5797,52.5969,37913.0
2018-06-11 13:20:00,61.01,61.02,60.98,60.99,18083.0,52.5969,52.6055,52.571,52.5797,18083.0
2018-06-11 13:30:00,60.98,60.99,60.96,60.98,19240.0,52.571,52.5797,52.5538,52.571,19240.0
2018-06-11 13:40:00,60.98,60.99,60.95,60.97,31628.0,52.571,52.5797,52.5452,52.5624,31628.0
2018-06-11 13:50:00,60.96,60.98,60.94,60.98,39134.0,52.5538,52.571,52.5366,52.571,39134.0
2018-06-11 14:00:00,60.98,60.98,60.93,60.95,62821.0,52.571,52.571,52.5279,52.5452,62821.0
2018-06-11 14:10:00,60.95,60.95,60.92,60.93,38839.0,52.5452,52.5452,52.5193,52.5279,38839.0
2018-06-11 14:20:00,60.94,60.99,60.93,60.98,40610.0,52.5366,52.5797,52.5279,52.571,40610.0
2018-06-11 14:30:00,60.97,60.99,60.95,60.95,106593.0,52.5624,52.5797,52.5452,52.5452,106593.0
2018-06-11 14:40:00,60.96,60.96,60.9,60.92,30029.0,52.5538,52.5538,52.5021,52.5193,30029.0
2018-06-11 14:50:00,60.92,60.95,60.9,60.94,86444.0,52.5193,52.5452,52.5021,52.5366,86444.0
2018-06-11 15:00:00,60.95,61.0,60.95,61.0,77332.0,52.5452,52.5883,52.5452,52.5883,77332.0
2018-06-11 15:10:00,61.0,61.05,60.98,61.04,91406.0,52.5883,52.6314,52.571,52.6228,91406.0
2018-06-11 15:20:00,61.04,61.06,61.03,61.05,99957.0,52.6228,52.64,52.6141,52.6314,99957.0
2018-06-11 15:30:00,61.05,61.06,61.02,61.04,73600.0,52.6314,52.64,52.6055,52.6228,73600.0
2018-06-11 15:40:00,61.03,61.03,60.98,61.02,129276.0,52.6141,52.6141,52.571,52.6055,129276.0
2018-06-11 15:50:00,61.01,61.01,60.91,60.92,297966.0,52.5969,52.5969,52.5107,52.5193,297966.0
2018-06-12 09:30:00,61.01,61.09,60.87,60.92,125858.0,52.5969,52.6659,52.4762,52.5193,125858.0
2018-06-12 09:40:00,60.91,60.92,60.78,60.83,172506.0,52.5107,52.5193,52.3986,52.4417,172506.0
2018-06-12 09:50:00,60.84,60.94,60.81,60.93,58743.0,52.4503,52.5366,52.4245,52.5279,58743.0
2018-06-12 10:00:00,60.94,61.15,60.9,61.11,1006379.0,52.5366,52.7176,52.5021,52.6831,1006379.0
2018-06-12 10:10:00,61.11,61.21,61.1,61.12,111649.0,52.6831,52.7693,52.6745,52.6917,111649.0
2018-06-12 10:20:00,61.11,61.11,60.99,61.04,57369.0,52.6831,52.6831,52.5797,52.6228,57369.0
2018-06-12 10:30:00,61.03,61.09,61.03,61.06,91361.0,52.6141,52.6659,52.6141,52.64,91361.0
2018-06-12 10:40:00,61.07,61.16,61.06,61.13,261282.0,52.6486,52.7262,52.64,52.7004,261282.0
2018-06-12 10:50:00,61.13,61.15,61.07,61.14,120406.0,52.7004,52.7176,52.6486,52.709,120406.0
2018-06-12 11:00:00,61.15,61.16,61.07,61.08,59910.0,52.7176,52.7262,52.6486,52.6573,59910.0
2018-06-12 11:10:00,61.08,61.09,60.95,60.96,104924.0,52.6573,52.6659,52.5452,52.5538,104924.0
2018-06-12 11:20:00,60.96,61.01,60.94,60.96,71546.0,52.5538,52.5969,52.5366,52.5538,71546.0
2018-06-12 11:30:00,60.96,61.01,60.96,61.0,60214.0,52.5538,52.5969,52.5538,52.5883,60214.0
2018-06-12 11:40:00,61.0,61.02,60.96,60.97,47358.0,52.5883,52.6055,52.5538,52.5624,47358.0
2018-06-12 11:50:00,60.96,61.04,60.95,60.95,71448.0,52.5538,52.6228,52.5452,52.5452,71448.0
2018-06-12 12:00:00,60.96,61.08,60.96,61.07,62824.0,52.5538,52.6573,52.5538,52.6486,62824.0
2018-06-12 12:10:00,61.08,61.1,61.05,61.1,144041.0,52.6573,52.6745,52.6314,52.6745,144041.0
2018-06-12 12:20:00,61.09,61.12,61.03,61.03,61332.0,52.6659,52.6917,52.6141,52.6141,61332.0
2018-06-12 12:30:00,61.03,61.03,60.98,60.99,21435.0,52.6141,52.6141,52.571,52.5797,21435.0
2018-06-12 12:40:00,60.98,61.03,60.97,61.03,29740.0,52.571,52.6141,52.5624,52.6141,29740.0
2018-06-12 12:50:00,61.04,61.07,61.0,61.0,30260.0,52.6228,52.6486,52.5883,52.5883,30260.0
2018-06-12 13:00:00,61.0,61.03,60.98,61.0,20430.0,52.5883,52.6141,52.571,52.5883,20430.0
2018-06-12 13:10:00,61.0,61.0,60.95,60.95,67521.0,52.5883,52.5883,52.5452,52.5452,67521.0
2018-06-12 13:20:00,60.94,60.95,60.9,60.91,19972.0,52.5366,52.5452,52.5021,52.5107,19972.0
2018-06-12 13:30:00,60.91,60.95,60.9,60.9,27340.0,52.5107,52.5452,52.5021,52.5021,27340.0
2018-06-12 13:40:00,60.91,60.92,60.87,60.89,32255.0,52.5107,52.5193,52.4762,52.4935,32255.0
2018-06-12 13:50:00,60.88,60.97,60.87,60.97,31575.0,52.4848,52.5624,52.4762,52.5624,31575.0
2018-06-12 14:00:00,60.97,60.97,60.86,60.86,29341.0,52.5624,52.5624,52.4676,52.4676,29341.0
2018-06-12 14:10:00,60.86,60.88,60.85,60.87,30961.0,52.4676,52.4848,52.459,52.4762,30961.0
2018-06-12 14:20:00,60.86,60.87,60.8,60.8,83276.0,52.4676,52.4762,52.4159,52.4159,83276.0
2018-06-12 14:30:00,60.8,60.85,60.77,60.84,50737.0,52.4159,52.459,52.39,52.4503,50737.0
2018-06-12 14:40:00,60.84,60.86,60.81,60.83,41902.0,52.4503,52.4676,52.4245,52.4417,41902.0
2018-06-12 14:50:00,60.82,60.85,60.79,60.79,39816.0,52.4331,52.459,52.4072,52.4072,39816.0
2018-06-12 15:00:00,60.8,60.93,60.79,60.9,76264.0,52.4159,52.5279,52.4072,52.5021,76264.0
2018-06-12 15:10:00,60.9,60.92,60.85,60.91,164219.0,52.5021,52.5193,52.459,52.5107,164219.0
2018-06-12 15:20:00,60.91,60.94,60.9,60.92,50414.0,52.5107,52.5366,52.5021,52.5193,50414.0
2018-06-12 15:30:00,60.92,61.0,60.92,60.98,78702.0,52.5193,52.5883,52.5193,52.571,78702.0
2018-06-12 15:40:00,60.99,61.0,60.93,60.96,104849.0,52.5797,52.5883,52.5279,52.5538,104849.0
2018-06-12 15:50:00,60.96,61.05,60.96,60.99,577755.0,52.5538,52.6314,52.5538,52.5797,577755.0
2018-06-13 09:30:00,61.07,61.1,60.79,60.94,110674.0,52.6486,52.6745,52.4072,52.5366,110674.0
2018-06-13 09:40:00,60.94,60.94,60.85,60.87,69831.0,52.5366,52.5366,52.459,52.4762,69831.0
2018-06-13 09:50:00,60.87,60.91,60.85,60.85,76109.0,52.4762,52.5107,52.459,52.459,76109.0
2018-06-13 10:00:00,60.85,60.88,60.78,60.78,87285.0,52.459,52.4848,52.3986,52.3986,87285.0
2018-06-13 10:10:00,60.78,60.8,60.7,60.74,29508.0,52.3986,52.4159,52.3297,52.3641,29508.0
2018-06-13 10:20:00,60.74,60.74,60.69,60.73,24201.0,52.3641,52.3641,52.321,52.3555,24201.0
2018-06-13 10:30:00,60.74,60.77,60.67,60.68,59552.0,52.3641,52.39,52.3038,52.3124,59552.0
2018-06-13 10:40:00,60.68,60.69,60.63,60.65,51744.0,52.3124,52.321,52.2693,52.2865,51744.0
2018-06-13 10:50:00,60.65,60.66,60.61,60.66,38219.0,52.2865,52.2952,52.2521,52.2952,38219.0
2018-06-13 11:00:00,60.67,60.72,60.67,60.7,27896.0,52.3038,52.3469,52.3038,52.3297,27896.0
2018-06-13 11:10:00,60.7,60.71,60.63,60.64,26411.0,52.3297,52.3383,52.2693,52.2779,26411.0
2018-06-13 11:20:00,60.64,60.7,60.64,60.68,31198.0,52.2779,52.3297,52.2779,52.3124,31198.0
2018-06-13 11:30:00,60.68,60.71,60.6,60.61,23448.0,52.3124,52.3383,52.2434,52.2521,23448.0
2018-06-13 11:40:00,60.62,60.66,60.61,60.63,17677.0,52.2607,52.2952,52.2521,52.2693,17677.0
2018-06-13 11:50:00,60.63,60.72,60.63,60.69,23895.0,52.2693,52.3469,52.2693,52.321,23895.0
2018-06-13 12:00:00,60.69,60.69,60.61,60.62,23545.0,52.321,52.321,52.2521,52.2607,23545.0
2018-06-13 12:10:00,60.62,60.65,60.56,60.56,30808.0,52.2607,52.2865,52.209,52.209,30808.0
2018-06-13 12:20:00,60.55,60.57,60.54,60.55,14347.0,52.2003,52.2176,52.1917,52.2003,14347.0
2018-06-13 12:30:00,60.55,60.57,60.52,60.56,175741.0,52.2003,52.2176,52.1745,52.209,175741.0
2018-06-13 12:40:00,60.55,60.56,60.53,60.53,18638.0,52.2003,52.209,52.1831,52.1831,18638.0
2018-06-13 12:50:00,60.53,60.54,60.47,60.47,21856.0,52.1831,52.1917,52.1314,52.1314,21856.0
2018-06-13 13:00:00,60.47,60.47,60.39,60.4,20846.0,52.1314,52.1314,52.0624,52.071,20846.0
2018-06-13 13:10:00,60.4,60.43,60.39,60.41,51234.0,52.071,52.0969,52.0624,52.0796,51234.0
2018-06-13 13:20:00,60.42,60.42,60.39,60.4,18952.0,52.0883,52.0883,52.0624,52.071,18952.0
2018-06-13 13:30:00,60.39,60.41,60.38,60.41,18835.0,52.0624,52.0796,52.0538,52.0796,18835.0
2018-06-13 13:40:00,60.41,60.48,60.41,60.47,26723.0,52.0796,52.14,52.0796,52.1314,26723.0
2018-06-13 13:50:00,60.47,60.54,60.46,60.51,49189.0,52.1314,52.1917,52.1227,52.1659,49189.0
2018-06-13 14:00:00,60.45,60.5,60.3,60.33,114038.0,52.1141,52.1572,51.9848,52.0107,114038.0
2018-06-13 14:10:00,60.33,60.47,60.32,60.42,50727.0,52.0107,52.1314,52.0021,52.0883,50727.0
2018-06-13 14:20:00,60.42,60.42,60.34,60.36,558789.0,52.0883,52.0883,52.0193,52.0365,558789.0
2018-06-13 14:30:00,60.36,60.41,60.27,60.41,117636.0,52.0365,52.0796,51.9589,52.0796,117636.0
2018-06-13 14:40:00,60.41,60.46,60.35,60.38,86588.0,52.0796,52.1227,52.0279,52.0538,86588.0
2018-06-13 14:50:00,60.39,60.48,60.37,60.48,48733.0,52.0624,52.14,52.0452,52.14,48733.0
2018-06-13 15:00:00,60.48,60.66,60.48,60.58,235307.0,52.14,52.2952,52.14,52.2262,235307.0
2018-06-13 15:10:00,60.58,60.59,60.49,60.51,62509.0,52.2262,52.2348,52.1486,52.1659,62509.0
2018-06-13 15:20:00,60.51,60.55,60.46,60.49,262461.0,52.1659,52.2003,52.1227,52.1486,262461.0
2018-06-13 15:30:00,60.49,60.49,60.42,60.43,97665.0,52.1486,52.1486,52.0883,52.0969,97665.0
2018-06-13 15:40:00,60.43,60.45,60.36,60.37,299320.0,52.0969,52.1141,52.0365,52.0452,299320.0
2018-06-13 15:50:00,60.37,60.43,60.33,60.35,578638.0,52.0452,52.0969,52.0107,52.0279,578638.0
2018-06-14 09:30:00,60.59,60.73,60.45,60.48,193726.0,52.2348,52.3555,52.1141,52.14,193726.0
2018-06-14 09:40:00,60.48,60.56,60.42,60.42,120074.0,52.14,52.209,52.0883,52.0883,120074.0
2018-06-14 09:50:00,60.42,60.45,60.38,60.4,53697.0,52.0883,52.1141,52.0538,52.071,53697.0
2018-06-14 10:00:00,60.4,60.51,60.4,60.47,57067.0,52.071,52.1659,52.071,52.1314,57067.0
2018-06-14 10:10:00,60.48,60.54,60.42,60.48,61614.0,52.14,52.1917,52.0883,52.14,61614.0
2018-06-14 10:20:00,60.48,60.5,60.4,60.41,80274.0,52.14,52.1572,52.071,52.0796,80274.0
2018-06-14 10:30:00,60.41,60.41,60.33,60.39,191190.0,52.0796,52.0796,52.0107,52.0624,191190.0
2018-06-14 10:40:00,60.37,60.39,60.31,60.32,67451.0,52.0452,52.0624,51.9934,52.0021,67451.0
2018-06-14 10:50:00,60.32,60.34,60.23,60.23,144091.0,52.0021,52.0193,51.9245,51.9245,144091.0
2018-06-14 11:00:00,60.23,60.31,60.19,60.27,96180.0,51.9245,51.9934,51.89,51.9589,96180.0
2018-06-14 11:10:00,60.27,60.29,60.21,60.25,58615.0,51.9589,51.9762,51.9072,51.9417,58615.0
2018-06-14 11:20:00,60.26,60.31,60.25,60.26,37448.0,51.9503,51.9934,51.9417,51.9503,37448.0
2018-06-14 11:30:00,60.27,60.29,60.22,60.29,33431.0,51.9589,51.9762,51.9158,51.9762,33431.0
2018-06-14 11:40:00,60.29,60.33,60.29,60.29,31933.0,51.9762,52.0107,51.9762,51.9762,31933.0
2018-06-14 11:50:00,60.3,60.38,60.28,60.37,23156.0,51.9848,52.0538,51.9676,52.0452,23156.0
2018-06-14 12:00:00,60.37,60.39,60.33,60.37,29944.0,52.0452,52.0624,52.0107,52.0452,29944.0
2018-06-14 12:10:00,60.37,60.39,60.35,60.35,30321.0,52.0452,52.0624,52.0279,52.0279,30321.0
2018-06-14 12:20:00,60.35,60.42,60.34,60.41,24038.0,52.0279,52.0883,52.0193,52.0796,24038.0
2018-06-14 12:30:00,60.41,60.43,60.4,60.42,23469.0,52.0796,52.0969,52.071,52.0883,23469.0
2018-06-14 12:40:00,60.43,60.45,60.4,60.41,18525.0,52.0969,52.1141,52.071,52.0796,18525.0
2018-06-14 12:50:00,60.41,60.43,60.4,60.42,21510.0,52.0796,52.0969,52.071,52.0883,21510.0
2018-06-14 13:00:00,60.42,60.45,60.41,60.43,28541.0,52.0883,52.1141,52.0796,52.0969,28541.0
2018-06-14 13:10:00,60.44,60.44,60.4,60.42,37513.0,52.1055,52.1055,52.071,52.0883,37513.0
2018-06-14 13:20:00,60.42,60.47,60.41,60.45,36237.0,52.0883,52.1314,52.0796,52.1141,36237.0
2018-06-14 13:30:00,60.45,60.49,60.44,60.45,38090.0,52.1141,52.1486,52.1055,52.1141,38090.0
2018-06-14 13:40:00,60.45,60.47,60.45,60.45,23321.0,52.1141,52.1314,52.1141,52.1141,23321.0
2018-06-14 13:50:00,60.45,60.47,60.43,60.44,25300.0,52.1141,52.1314,52.0969,52.1055,25300.0
2018-06-14 14:00:00,60.44,60.45,60.39,60.41,21530.0,52.1055,52.1141,52.0624,52.0796,21530.0
2018-06-14 14:10:00,60.4,60.42,60.34,60.35,42557.0,52.071,52.0883,52.0193,52.0279,42557.0
2018-06-14 14:20:00,60.35,60.38,60.32,60.36,29086.0,52.0279,52.0538,52.0021,52.0365,29086.0
2018-06-14 14:30:00,60.36,60.37,60.33,60.36,31980.0,52.0365,52.0452,52.0107,52.0365,31980.0
2018-06-14 14:40:00,60.36,60.38,60.35,60.37,61528.0,52.0365,52.0538,52.0279,52.0452,61528.0
2018-06-14 14:50:00,60.37,60.38,60.31,60.32,34770.0,52.0452,52.0538,51.9934,52.0021,34770.0
2018-06-14 15:00:00,60.33,60.37,60.32,60.37,36459.0,52.0107,52.0452,52.0021,52.0452,36459.0
2018-06-14 15:10:00,60.38,60.42,60.37,60.41,21017.0,52.0538,52.0883,52.0452,52.0796,21017.0
2018-06-14 15:20:00,60.42,60.46,60.4,60.46,30777.0,52.0883,52.1227,52.071,52.1227,30777.0
2018-06-14 15:30:00,60.46,60.48,60.44,60.46,39764.0,52.1227,52.14,52.1055,52.1227,39764.0
2018-06-14 15:40:00,60.46,60.48,60.44,60.47,65270.0,52.1227,52.14,52.1055,52.1314,65270.0
2018-06-14 15:50:00,60.47,60.47,60.41,60.43,351866.0,52.1314,52.1314,52.0796,52.0969,351866.0
2018-06-15 09:30:00,59.76,59.94,59.61,59.64,371759.0,51.7606,51.9165,51.6307,51.6567,371759.0
2018-06-15 09:40:00,59.63,59.81,59.58,59.79,184345.0,51.648,51.8039,51.6047,51.7866,184345.0
2018-06-15 09:50:00,59.78,59.81,59.68,59.73,95862.0,51.7779,51.8039,51.6913,51.7346,95862.0
2018-06-15 10:00:00,59.73,59.75,59.64,59.72,440147.0,51.7346,51.752,51.6567,51.726,440147.0
2018-06-15 10:10:00,59.72,59.73,59.57,59.58,82704.0,51.726,51.7346,51.596,51.6047,82704.0
2018-06-15 10:20:00,59.57,59.6,59.53,59.53,55716.0,51.596,51.622,51.5614,51.5614,55716.0
2018-06-15 10:30:00,59.52,59.53,59.31,59.33,246642.0,51.5527,51.5614,51.3709,51.3882,246642.0
2018-06-15 10:40:00,59.33,59.4,59.32,59.39,89217.0,51.3882,51.4488,51.3795,51.4401,89217.0
2018-06-15 10:50:00,59.39,59.5,59.39,59.48,228248.0,51.4401,51.5354,51.4401,51.5181,228248.0
2018-06-15 11:00:00,59.48,59.53,59.45,59.49,144494.0,51.5181,51.5614,51.4921,51.5268,144494.0
2018-06-15 11:10:00,59.49,59.49,59.4,59.41,54656.0,51.5268,51.5268,51.4488,51.4575,54656.0
2018-06-15 11:20:00,59.4,59.45,59.34,59.34,98344.0,51.4488,51.4921,51.3968,51.3968,98344.0
2018-06-15 11:30:00,59.34,59.37,59.31,59.36,62364.0,51.3968,51.4228,51.3709,51.4142,62364.0
2018-06-15 11:40:00,59.37,59.37,59.31,59.34,74182.0,51.4228,51.4228,51.3709,51.3968,74182.0
2018-06-15 11:50:00,59.35,59.47,59.34,59.43,56990.0,51.4055,51.5094,51.3968,51.4748,56990.0
2018-06-15 12:00:00,59.44,59.45,59.36,59.4,32822.0,51.4834,51.4921,51.4142,51.4488,32822.0
2018-06-15 12:10:00,59.39,59.43,59.37,59.41,35962.0,51.4401,51.4748,51.4228,51.4575,35962.0
2018-06-15 12:20:00,59.41,59.42,59.39,59.4,45577.0,51.4575,51.4661,51.4401,51.4488,45577.0
2018-06-15 12:30:00,59.42,59.44,59.39,59.39,32318.0,51.4661,51.4834,51.4401,51.4401,32318.0
2018-06-15 12:40:00,59.4,59.45,59.4,59.45,20569.0,51.4488,51.4921,51.4488,51.4921,20569.0
2018-06-15 12:50:00,59.44,59.46,59.42,59.46,37221.0,51.4834,51.5008,51.4661,51.5008,37221.0
2018-06-15 13:00:00,59.46,59.46,59.43,59.44,44831.0,51.5008,51.5008,51.4748,51.4834,44831.0
2018-06-15 13:10:00,59.45,59.46,59.39,59.44,81400.0,51.4921,51.5008,51.4401,51.4834,81400.0
2018-06-15 13:20:00,59.43,59.43,59.39,59.41,35074.0,51.4748,51.4748,51.4401,51.4575,35074.0
2018-06-15 13:30:00,59.41,59.43,59.39,59.43,39330.0,51.4575,51.4748,51.4401,51.4748,39330.0
2018-06-15 13:40:00,59.43,59.44,59.37,59.37,64001.0,51.4748,51.4834,51.4228,51.4228,64001.0
2018-06-15 13:50:00,59.37,59.38,59.34,59.36,47789.0,51.4228,51.4315,51.3968,51.4142,47789.0
2018-06-15 14:00:00,59.36,59.43,59.34,59.43,103328.0,51.4142,51.4748,51.3968,51.4748,103328.0
2018-06-15 14:10:00,59.42,59.48,59.39,59.48,137939.0,51.4661,51.5181,51.4401,51.5181,137939.0
2018-06-15 14:20:00,59.48,59.66,59.48,59.66,85775.0,51.5181,51.674,51.5181,51.674,85775.0
2018-06-15 14:30:00,59.66,59.72,59.65,59.69,202535.0,51.674,51.726,51.6653,51.7,202535.0
2018-06-15 14:40:00,59.69,59.77,59.68,59.73,136222.0,51.7,51.7693,51.6913,51.7346,136222.0
2018-06-15 14:50:00,59.73,59.79,59.72,59.78,116559.0,51.7346,51.7866,51.726,51.7779,116559.0
2018-06-15 15:00:00,59.78,59.78,59.72,59.74,151557.0,51.7779,51.7779,51.726,51.7433,151557.0
2018-06-15 15:10:00,59.73,59.73,59.65,59.66,87815.0,51.7346,51.7346,51.6653,51.674,87815.0
2018-06-15 15:20:00,59.66,59.74,59.65,59.73,111602.0,51.674,51.7433,51.6653,51.7346,111602.0
2018-06-15 15:30:00,59.73,59.77,59.73,59.77,122379.0,51.7346,51.7693,51.7346,51.7693,122379.0
2018-06-15 15:40:00,59.77,59.79,59.72,59.76,498552.0,51.7693,51.7866,51.726,51.7606,498552.0
2018-06-15 15:50:00,59.76,59.77,59.68,59.75,1294681.0,51.7606,51.7693,51.6913,51.752,1294681.0
2018-06-18 09:30:00,59.27,59.43,59.23,59.28,205526.0,51.3362,51.4748,51.3016,51.3449,205526.0
2018-06-18 09:40:00,59.27,59.38,59.23,59.36,85397.0,51.3362,51.4315,51.3016,51.4142,85397.0
2018-06-18 09:50:00,59.35,59.37,59.27,59.3,88577.0,51.4055,51.4228,51.3362,51.3622,88577.0
2018-06-18 10:00:00,59.29,59.33,59.24,59.27,107187.0,51.3535,51.3882,51.3102,51.3362,107187.0
2018-06-18 10:10:00,59.27,59.3,59.2,59.25,170221.0,51.3362,51.3622,51.2756,51.3189,170221.0
2018-06-18 10:20:00,59.24,59.3,59.24,59.24,106882.0,51.3102,51.3622,51.3102,51.3102,106882.0
2018-06-18 10:30:00,59.24,59.42,59.24,59.42,86015.0,51.3102,51.4661,51.3102,51.4661,86015.0
2018-06-18 10:40:00,59.43,59.49,59.41,59.47,57449.0,51.4748,51.5268,51.4575,51.5094,57449.0
2018-06-18 10:50:00,59.47,59.49,59.42,59.44,86209.0,51.5094,51.5268,51.4661,51.4834,86209.0
2018-06-18 11:00:00,59.44,59.57,59.43,59.57,91055.0,51.4834,51.596,51.4748,51.596,91055.0
2018-06-18 11:10:00,59.57,59.6,59.53,59.54,65510.0,51.596,51.622,51.5614,51.5701,65510.0
2018-06-18 11:20:00,59.54,59.59,59.53,59.53,46967.0,51.5701,51.6134,51.5614,51.5614,46967.0
2018-06-18 11:30:00,59.54,59.56,59.51,59.53,59915.0,51.5701,51.5874,51.5441,51.5614,59915.0
2018-06-18 11:40:00,59.52,59.53,59.46,59.5,67653.0,51.5527,51.5614,51.5008,51.5354,67653.0
2018-06-18 11:50:00,59.51,59.55,59.44,59.46,81065.0,51.5441,51.5787,51.4834,51.5008,81065.0
2018-06-18 12:00:00,59.45,59.54,59.44,59.53,51787.0,51.4921,51.5701,51.4834,51.5614,51787.0
2018-06-18 12:10:00,59.52,59.55,59.5,59.54,58257.0,51.5527,51.5787,51.5354,51.5701,58257.0
2018-06-18 12:20:00,59.54,59.54,59.5,59.51,37783.0,51.5701,51.5701,51.5354,51.5441,37783.0
2018-06-18 12:30:00,59.51,59.56,59.51,59.54,24736.0,51.5441,51.5874,51.5441,51.5701,24736.0
2018-06-18 12:40:00,59.55,59.57,59.54,59.55,23405.0,51.5787,51.596,51.5701,51.5787,23405.0
2018-06-18 12:50:00,59.54,59.59,59.52,59.58,109777.0,51.5701,51.6134,51.5527,51.6047,109777.0
2018-06-18 13:00:00,59.58,59.62,59.57,59.57,75369.0,51.6047,51.6394,51.596,51.596,75369.0
2018-06-18 13:10:00,59.58,59.59,59.54,59.54,50864.0,51.6047,51.6134,51.5701,51.5701,50864.0
2018-06-18 13:20:00,59.54,59.61,59.54,59.59,29562.0,51.5701,51.6307,51.5701,51.6134,29562.0
2018-06-18 13:30:00,59.59,59.6,59.56,59.59,22190.0,51.6134,51.622,51.5874,51.6134,22190.0
2018-06-18 13:40:00,59.6,59.63,59.56,59.61,46036.0,51.622,51.648,51.5874,51.6307,46036.0
2018-06-18 13:50:00,59.61,59.64,59.58,59.63,48202.0,51.6307,51.6567,51.6047,51.648,48202.0
2018-06-18 14:00:00,59.62,59.69,59.6,59.69,51221.0,51.6394,51.7,51.622,51.7,51221.0
2018-06-18 14:10:00,59.68,59.69,59.65,59.67,25941.0,51.6913,51.7,51.6653,51.6827,25941.0
2018-06-18 14:20:00,59.68,59.69,59.65,59.66,40080.0,51.6913,51.7,51.6653,51.674,40080.0
2018-06-18 14:30:00,59.66,59.68,59.62,59.66,41114.0,51.674,51.6913,51.6394,51.674,41114.0
2018-06-18 14:40:00,59.66,59.67,59.59,59.59,61954.0,51.674,51.6827,51.6134,51.6134,61954.0
2018-06-18 14:50:00,59.59,59.6,59.53,59.55,79513.0,51.6134,51.622,51.5614,51.5787,79513.0
2018-06-18 15:00:00,59.54,59.55,59.52,59.53,64438.0,51.5701,51.5787,51.5527,51.5614,64438.0
2018-06-18 15:10:00,59.52,59.55,59.49,59.54,77592.0,51.5527,51.5787,51.5268,51.5701,77592.0
2018-06-18 15:20:00,59.54,59.56,59.52,59.55,73561.0,51.5701,51.5874,51.5527,51.5787,73561.0
2018-06-18 15:30:00,59.55,59.58,59.53,59.54,115880.0,51.5787,51.6047,51.5614,51.5701,115880.0
2018-06-18 15:40:00,59.55,59.63,59.51,59.61,292487.0,51.5787,51.648,51.5441,51.6307,292487.0
2018-06-18 15:50:00,59.61,59.64,59.58,59.59,889873.0,51.6307,51.6567,51.6047,51.6134,889873.0
2018-06-19 09:30:00,58.88,59.0,58.46,58.54,507093.0,50.9984,51.1023,50.6346,50.7039,507093.0
2018-06-19 09:40:00,58.54,58.55,58.37,58.42,266683.0,50.7039,50.7126,50.5567,50.6,266683.0
2018-06-19 09:50:00,58.43,58.43,58.24,58.32,222439.0,50.6086,50.6086,50.4441,50.5134,222439.0
2018-06-19 10:00:00,58.31,58.31,58.09,58.1,362007.0,50.5047,50.5047,50.3142,50.3228,362007.0
2018-06-19 10:10:00,58.09,58.16,58.01,58.11,336069.0,50.3142,50.3748,50.2449,50.3315,336069.0
2018-06-19 10:20:00,58.12,58.12,57.99,58.0,262812.0,50.3401,50.3401,50.2275,50.2362,262812.0
2018-06-19 10:30:00,58.01,58.09,57.99,58.05,118968.0,50.2449,50.3142,50.2275,50.2795,118968.0
2018-06-19 10:40:00,58.05,58.28,58.03,58.25,153662.0,50.2795,50.4787,50.2622,50.4527,153662.0
2018-06-19 10:50:00,58.25,58.3,58.21,58.25,190585.0,50.4527,50.496,50.4181,50.4527,190585.0
2018-06-19 11:00:00,58.25,58.3,58.21,58.26,359067.0,50.4527,50.496,50.4181,50.4614,359067.0
2018-06-19 11:10:00,58.26,58.29,58.2,58.28,65599.0,50.4614,50.4874,50.4094,50.4787,65599.0
2018-06-19 11:20:00,58.27,58.32,58.25,58.29,54928.0,50.4701,50.5134,50.4527,50.4874,54928.0
2018-06-19 11:30:00,58.29,58.32,58.24,58.29,43702.0,50.4874,50.5134,50.4441,50.4874,43702.0
2018-06-19 11:40:00,58.29,58.38,58.26,58.37,57424.0,50.4874,50.5653,50.4614,50.5567,57424.0
2018-06-19 11:50:00,58.37,58.39,58.33,58.34,77141.0,50.5567,50.574,50.522,50.5307,77141.0
2018-06-19 12:00:00,58.35,58.4,58.31,58.4,93125.0,50.5394,50.5827,50.5047,50.5827,93125.0
2018-06-19 12:10:00,58.4,58.4,58.31,58.31,99795.0,50.5827,50.5827,50.5047,50.5047,99795.0
2018-06-19 12:20:00,58.31,58.36,58.3,58.35,56043.0,50.5047,50.548,50.496,50.5394,56043.0
2018-06-19 12:30:00,58.35,58.35,58.3,58.32,42352.0,50.5394,50.5394,50.496,50.5134,42352.0
2018-06-19 12:40:00,58.33,58.33,58.27,58.29,43368.0,50.522,50.522,50.4701,50.4874,43368.0
2018-06-19 12:50:00,58.29,58.36,58.27,58.36,57044.0,50.4874,50.548,50.4701,50.548,57044.0
2018-06-19 13:00:00,58.35,58.37,58.3,58.34,70562.0,50.5394,50.5567,50.496,50.5307,70562.0
2018-06-19 13:10:00,58.34,58.35,58.3,58.3,61718.0,50.5307,50.5394,50.496,50.496,61718.0
2018-06-19 13:20:00,58.3,58.33,58.27,58.29,75839.0,50.496,50.522,50.4701,50.4874,75839.0
2018-06-19 13:30:00,58.29,58.37,58.23,58.37,313140.0,50.4874,50.5567,50.4354,50.5567,313140.0
2018-06-19 13:40:00,58.38,58.45,58.37,58.44,75612.0,50.5653,50.626,50.5567,50.6173,75612.0
2018-06-19 13:50:00,58.45,58.46,58.4,58.44,93631.0,50.626,50.6346,50.5827,50.6173,93631.0
2018-06-19 14:00:00,58.43,58.51,58.41,58.51,119525.0,50.6086,50.6779,50.5913,50.6779,119525.0
2018-06-19 14:10:00,58.5,58.55,58.49,58.53,87679.0,50.6693,50.7126,50.6606,50.6953,87679.0
2018-06-19 14:20:00,58.53,58.54,58.46,58.48,197785.0,50.6953,50.7039,50.6346,50.652,197785.0
2018-06-19 14:30:00,58.47,58.49,58.45,58.46,79677.0,50.6433,50.6606,50.626,50.6346,79677.0
2018-06-19 14:40:00,58.46,58.51,58.44,58.5,85727.0,50.6346,50.6779,50.6173,50.6693,85727.0
2018-06-19 14:50:00,58.51,58.6,58.51,58.56,170799.0,50.6779,50.7559,50.6779,50.7212,170799.0
2018-06-19 15:00:00,58.57,58.58,58.48,58.48,191830.0,50.7299,50.7386,50.652,50.652,191830.0
2018-06-19 15:10:00,58.49,58.53,58.48,58.49,170239.0,50.6606,50.6953,50.652,50.6606,170239.0
2018-06-19 15:20:00,58.49,58.5,58.45,58.45,134285.0,50.6606,50.6693,50.626,50.626,134285.0
2018-06-19 15:30:00,58.45,58.47,58.41,58.44,218680.0,50.626,50.6433,50.5913,50.6173,218680.0
2018-06-19 15:40:00,58.44,58.49,58.41,58.45,240884.0,50.6173,50.6606,50.5913,50.626,240884.0
2018-06-19 15:50:00,58.46,58.57,58.46,58.52,715545.0,50.6346,50.7299,50.6346,50.6866,715545.0
2018-06-20 09:30:00,58.73,58.73,58.3,58.38,352008.0,50.8685,50.8685,50.496,50.5653,352008.0
2018-06-20 09:40:00,58.38,58.43,58.28,58.36,145580.0,50.5653,50.6086,50.4787,50.548,145580.0
2018-06-20 09:50:00,58.36,58.39,58.3,58.3,156257.0,50.548,50.574,50.496,50.496,156257.0
2018-06-20 10:00:00,58.31,58.4,58.3,58.33,150217.0,50.5047,50.5827,50.496,50.522,150217.0
2018-06-20 10:10:00,58.32,58.33,58.25,58.32,101240.0,50.5134,50.522,50.4527,50.5134,101240.0
2018-06-20 10:20:00,58.32,58.32,58.21,58.24,245728.0,50.5134,50.5134,50.4181,50.4441,245728.0
2018-06-20 10:30:00,58.25,58.28,58.2,58.2,238446.0,50.4527,50.4787,50.4094,50.4094,238446.0
2018-06-20 10:40:00,58.21,58.26,58.17,58.22,84636.0,50.4181,50.4614,50.3834,50.4268,84636.0
2018-06-20 10:50:00,58.22,58.26,58.19,58.19,68073.0,50.4268,50.4614,50.4008,50.4008,68073.0
2018-06-20 11:00:00,58.2,58.2,58.07,58.1,95593.0,50.4094,50.4094,50.2968,50.3228,95593.0
2018-06-20 11:10:00,58.11,58.14,58.05,58.1,168807.0,50.3315,50.3575,50.2795,50.3228,168807.0
2018-06-20 11:20:00,58.11,58.15,58.1,58.11,87277.0,50.3315,50.3661,50.3228,50.3315,87277.0
2018-06-20 11:30:00,58.11,58.14,58.07,58.08,159737.0,50.3315,50.3575,50.2968,50.3055,159737.0
2018-06-20 11:40:00,58.08,58.17,58.07,58.14,76434.0,50.3055,50.3834,50.2968,50.3575,76434.0
2018-06-20 11:50:00,58.14,58.19,58.13,58.17,56787.0,50.3575,50.4008,50.3488,50.3834,56787.0
2018-06-20 12:00:00,58.18,58.35,58.17,58.31,388641.0,50.3921,50.5394,50.3834,50.5047,388641.0
2018-06-20 12:10:00,58.31,58.31,58.25,58.27,69460.0,50.5047,50.5047,50.4527,50.4701,69460.0
2018-06-20 12:20:00,58.27,58.29,58.25,58.28,28674.0,50.4701,50.4874,50.4527,50.4787,28674.0
2018-06-20 12:30:00,58.27,58.34,58.26,58.33,60216.0,50.4701,50.5307,50.4614,50.522,60216.0
2018-06-20 12:40:00,58.33,58.38,58.32,58.37,53481.0,50.522,50.5653,50.5134,50.5567,53481.0
2018-06-20 12:50:00,58.37,58.38,58.35,58.36,32188.0,50.5567,50.5653,50.5394,50.548,32188.0
2018-06-20 13:00:00,58.37,58.38,58.32,58.35,38534.0,50.5567,50.5653,50.5134,50.5394,38534.0
2018-06-20 13:10:00,58.35,58.38,58.34,58.37,26565.0,50.5394,50.5653,50.5307,50.5567,26565.0
2018-06-20 13:20:00,58.37,58.38,58.31,58.33,49186.0,50.5567,50.5653,50.5047,50.522,49186.0
2018-06-20 13:30:00,58.34,58.37,58.34,58.34,41552.0,50.5307,50.5567,50.5307,50.5307,41552.0
2018-06-20 13:40:00,58.34,58.36,58.31,58.34,39054.0,50.5307,50.548,50.5047,50.5307,39054.0
2018-06-20 13:50:00,58.33,58.4,58.33,58.4,37953.0,50.522,50.5827,50.522,50.5827,37953.0
2018-06-20 14:00:00,58.4,58.42,58.38,58.39,61351.0,50.5827,50.6,50.5653,50.574,61351.0
2018-06-20 14:10:00,58.38,58.43,58.37,58.39,62435.0,50.5653,50.6086,50.5567,50.574,62435.0
2018-06-20 14:20:00,58.39,58.42,58.37,58.4,76472.0,50.574,50.6,50.5567,50.5827,76472.0
2018-06-20 14:30:00,58.41,58.41,58.31,58.32,96038.0,50.5913,50.5913,50.5047,50.5134,96038.0
2018-06-20 14:40:00,58.32,58.36,58.3,58.35,46952.0,50.5134,50.548,50.496,50.5394,46952.0
2018-06-20 14:50:00,58.34,58.35,58.29,58.31,119705.0,50.5307,50.5394,50.4874,50.5047,119705.0
2018-06-20 15:00:00,58.32,58.33,58.27,58.3,73119.0,50.5134,50.522,50.4701,50.496,73119.0
2018-06-20 15:10:00,58.3,58.32,58.29,58.3,92918.0,50.496,50.5134,50.4874,50.496,92918.0
2018-06-20 15:20:00,58.29,58.32,58.27,58.31,115883.0,50.4874,50.5134,50.4701,50.5047,115883.0
2018-06-20 15:30:00,58.31,58.33,58.29,58.31,149085.0,50.5047,50.522,50.4874,50.5047,149085.0
2018-06-20 15:40:00,58.32,58.32,58.26,58.31,272020.0,50.5134,50.5134,50.4614,50.5047,272020.0
2018-06-20 15:50:00,58.31,58.32,58.27,58.3,898329.0,50.5047,50.5134,50.4701,50.496,898329.0
2018-06-21 09:30:00,58.16,58.22,58.01,58.1,391661.0,50.3748,50.4268,50.2449,50.3228,391661.0
2018-06-21 09:40:00,58.1,58.16,58.05,58.09,119611.0,50.3228,50.3748,50.2795,50.3142,119611.0
2018-06-21 09:50:00,58.08,58.09,58.01,58.03,59097.0,50.3055,50.3142,50.2449,50.2622,59097.0
2018-06-21 10:00:00,58.03,58.08,57.89,57.9,228847.0,50.2622,50.3055,50.1409,50.1496,228847.0
2018-06-21 10:10:00,57.9,57.99,57.9,57.94,149266.0,50.1496,50.2275,50.1496,50.1842,149266.0
2018-06-21 10:20:00,57.95,57.96,57.87,57.9,222959.0,50.1929,50.2016,50.1236,50.1496,222959.0
2018-06-21 10:30:00,57.9,58.01,57.87,57.97,315698.0,50.1496,50.2449,50.1236,50.2102,315698.0
2018-06-21 10:40:00,57.97,58.0,57.89,57.97,268744.0,50.2102,50.2362,50.1409,50.2102,268744.0
2018-06-21 10:50:00,57.97,58.02,57.92,57.92,104605.0,50.2102,50.2535,50.1669,50.1669,104605.0
2018-06-21 11:00:00,57.92,57.94,57.84,57.84,147839.0,50.1669,50.1842,50.0976,50.0976,147839.0
2018-06-21 11:10:00,57.84,58.0,57.83,57.97,94320.0,50.0976,50.2362,50.089,50.2102,94320.0
2018-06-21 11:20:00,57.98,58.01,57.92,57.94,69328.0,50.2189,50.2449,50.1669,50.1842,69328.0
2018-06-21 11:30:00,57.94,57.99,57.93,57.97,101399.0,50.1842,50.2275,50.1756,50.2102,101399.0
2018-06-21 11:40:00,57.97,58.05,57.95,58.04,230782.0,50.2102,50.2795,50.1929,50.2709,230782.0
2018-06-21 11:50:00,58.04,58.07,58.0,58.04,146557.0,50.2709,50.2968,50.2362,50.2709,146557.0
2018-06-21 12:00:00,58.04,58.04,57.9,57.9,149346.0,50.2709,50.2709,50.1496,50.1496,149346.0
2018-06-21 12:10:00,57.9,57.93,57.84,57.86,60005.0,50.1496,50.1756,50.0976,50.1149,60005.0
2018-06-21 12:20:00,57.86,57.89,57.82,57.89,76582.0,50.1149,50.1409,50.0803,50.1409,76582.0
2018-06-21 12:30:00,57.89,57.9,57.85,57.88,80642.0,50.1409,50.1496,50.1063,50.1323,80642.0
2018-06-21 12:40:00,57.87,57.89,57.84,57.89,68312.0,50.1236,50.1409,50.0976,50.1409,68312.0
2018-06-21 12:50:00,57.89,57.89,57.82,57.83,60974.0,50.1409,50.1409,50.0803,50.089,60974.0
2018-06-21 13:00:00,57.83,57.85,57.79,57.83,55434.0,50.089,50.1063,50.0543,50.089,55434.0
2018-06-21 13:10:00,57.84,57.84,57.8,57.82,46783.0,50.0976,50.0976,50.063,50.0803,46783.0
2018-06-21 13:20:00,57.82,57.86,57.8,57.84,56546.0,50.0803,50.1149,50.063,50.0976,56546.0
2018-06-21 13:30:00,57.83,57.89,57.82,57.88,678322.0,50.089,50.1409,50.0803,50.1323,678322.0
2018-06-21 13:40:00,57.88,57.89,57.84,57.87,40590.0,50.1323,50.1409,50.0976,50.1236,40590.0
2018-06-21 13:50:00,57.87,57.88,57.83,57.87,64956.0,50.1236,50.1323,50.089,50.1236,64956.0
2018-06-21 14:00:00,57.87,57.91,57.83,57.91,110555.0,50.1236,50.1583,50.089,50.1583,110555.0
2018-06-21 14:10:00,57.91,57.94,57.89,57.91,61839.0,50.1583,50.1842,50.1409,50.1583,61839.0
2018-06-21 14:20:00,57.91,57.91,57.87,57.89,133261.0,50.1583,50.1583,50.1236,50.1409,133261.0
2018-06-21 14:30:00,57.9,57.93,57.87,57.89,164255.0,50.1496,50.1756,50.1236,50.1409,164255.0
2018-06-21 14:40:00,57.89,57.92,57.86,57.92,44095.0,50.1409,50.1669,50.1149,50.1669,44095.0
2018-06-21 14:50:00,57.91,57.91,57.81,57.81,82535.0,50.1583,50.1583,50.0716,50.0716,82535.0
2018-06-21 15:00:00,57.8,57.85,57.8,57.84,92451.0,50.063,50.1063,50.063,50.0976,92451.0
2018-06-21 15:10:00,57.84,57.84,57.72,57.74,144315.0,50.0976,50.0976,49.9937,50.011,144315.0
2018-06-21 15:20:00,57.73,57.8,57.64,57.76,335366.0,50.0023,50.063,49.9244,50.0283,335366.0
2018-06-21 15:30:00,57.76,57.76,57.61,57.66,390602.0,50.0283,50.0283,49.8984,49.9417,390602.0
2018-06-21 15:40:00,57.65,57.69,57.58,57.69,253565.0,49.9331,49.9677,49.8724,49.9677,253565.0
2018-06-21 15:50:00,57.69,57.73,57.66,57.7,704696.0,49.9677,50.0023,49.9417,49.9764,704696.0
2018-06-22 09:30:00,58.11,58.36,58.11,58.34,894075.0,50.3315,50.548,50.3315,50.5307,894075.0
2018-06-22 09:40:00,58.35,58.53,58.35,58.51,211514.0,50.5394,50.6953,50.5394,50.6779,211514.0
2018-06-22 09:50:00,58.51,58.61,58.41,58.57,170782.0,50.6779,50.7646,50.5913,50.7299,170782.0
2018-06-22 10:00:00,58.56,58.65,58.53,58.61,255322.0,50.7212,50.7992,50.6953,50.7646,255322.0
2018-06-22 10:10:00,58.61,58.66,58.57,58.6,134910.0,50.7646,50.8079,50.7299,50.7559,134910.0
2018-06-22 10:20:00,58.59,58.59,58.32,58.35,275760.0,50.7472,50.7472,50.5134,50.5394,275760.0
2018-06-22 10:30:00,58.35,58.4,58.3,58.31,163601.0,50.5394,50.5827,50.496,50.5047,163601.0
2018-06-22 10:40:00,58.3,58.37,58.3,58.34,122270.0,50.496,50.5567,50.496,50.5307,122270.0
2018-06-22 10:50:00,58.34,58.38,58.26,58.38,127278.0,50.5307,50.5653,50.4614,50.5653,127278.0
2018-06-22 11:00:00,58.37,58.43,58.35,58.4,111771.0,50.5567,50.6086,50.5394,50.5827,111771.0
2018-06-22 11:10:00,58.39,58.41,58.31,58.35,182509.0,50.574,50.5913,50.5047,50.5394,182509.0
2018-06-22 11:20:00,58.35,58.39,58.31,58.39,96151.0,50.5394,50.574,50.5047,50.574,96151.0
2018-06-22 11:30:00,58.39,58.4,58.34,58.37,80544.0,50.574,50.5827,50.5307,50.5567,80544.0
2018-06-22 11:40:00,58.37,58.44,58.36,58.42,116866.0,50.5567,50.6173,50.548,50.6,116866.0
2018-06-22 11:50:00,58.42,58.43,58.35,58.36,85297.0,50.6,50.6086,50.5394,50.548,85297.0
2018-06-22 12:00:00,58.36,58.4,58.34,58.39,48252.0,50.548,50.5827,50.5307,50.574,48252.0
2018-06-22 12:10:00,58.39,58.46,58.38,58.44,160273.0,50.574,50.6346,50.5653,50.6173,160273.0
2018-06-22 12:20:00,58.43,58.43,58.37,58.37,53658.0,50.6086,50.6086,50.5567,50.5567,53658.0
2018-06-22 12:30:00,58.37,58.39,58.33,58.35,81614.0,50.5567,50.574,50.522,50.5394,81614.0
2018-06-22 12:40:00,58.35,58.39,58.34,58.38,70411.0,50.5394,50.574,50.5307,50.5653,70411.0
2018-06-22 12:50:00,58.38,58.41,58.36,58.39,57003.0,50.5653,50.5913,50.548,50.574,57003.0
2018-06-22 13:00:00,58.39,58.44,58.39,58.42,33690.0,50.574,50.6173,50.574,50.6,33690.0
2018-06-22 13:10:00,58.43,58.46,58.42,58.44,23903.0,50.6086,50.6346,50.6,50.6173,23903.0
2018-06-22 13:20:00,58.45,58.47,58.44,58.47,15962.0,50.626,50.6433,50.6173,50.6433,15962.0
2018-06-22 13:30:00,58.48,58.48,58.44,58.46,32027.0,50.652,50.652,50.6173,50.6346,32027.0
2018-06-22 13:40:00,58.46,58.49,58.43,58.48,27197.0,50.6346,50.6606,50.6086,50.652,27197.0
2018-06-22 13:50:00,58.48,58.5,58.47,58.49,18527.0,50.652,50.6693,50.6433,50.6606,18527.0
2018-06-22 14:00:00,58.49,58.53,58.48,58.48,42299.0,50.6606,50.6953,50.652,50.652,42299.0
2018-06-22 14:10:00,58.49,58.53,58.49,58.51,41358.0,50.6606,50.6953,50.6606,50.6779,41358.0
2018-06-22 14:20:00,58.5,58.51,58.44,58.48,61444.0,50.6693,50.6779,50.6173,50.652,61444.0
2018-06-22 14:30:00,58.48,58.52,58.47,58.51,39807.0,50.652,50.6866,50.6433,50.6779,39807.0
2018-06-22 14:40:00,58.51,58.56,58.51,58.55,70389.0,50.6779,50.7212,50.6779,50.7126,70389.0
2018-06-22 14:50:00,58.55,58.57,58.52,58.54,135064.0,50.7126,50.7299,50.6866,50.7039,135064.0
2018-06-22 15:00:00,58.55,58.59,58.52,58.58,112934.0,50.7126,50.7472,50.6866,50.7386,112934.0
2018-06-22 15:10:00,58.57,58.6,58.56,58.58,55689.0,50.7299,50.7559,50.7212,50.7386,55689.0
2018-06-22 15:20:00,58.58,58.66,58.57,58.6,90905.0,50.7386,50.8079,50.7299,50.7559,90905.0
2018-06-22 15:30:00,58.61,58.63,58.57,58.62,176464.0,50.7646,50.7819,50.7299,50.7732,176464.0
2018-06-22 15:40:00,58.62,58.65,58.6,58.61,212635.0,50.7732,50.7992,50.7559,50.7646,212635.0
2018-06-22 15:50:00,58.61,58.64,58.45,58.49,899644.0,50.7646,50.7905,50.626,50.6606,899644.0
2018-06-25 09:30:00,58.23,58.23,58.08,58.1,254853.0,50.4354,50.4354,50.3055,50.3228,254853.0
2018-06-25 09:40:00,58.1,58.12,57.75,57.8,161326.0,50.3228,50.3401,50.0197,50.063,161326.0
2018-06-25 09:50:00,57.79,57.79,57.65,57.76,204656.0,50.0543,50.0543,49.9331,50.0283,204656.0
2018-06-25 10:00:00,57.73,57.74,57.57,57.57,338019.0,50.0023,50.011,49.8638,49.8638,338019.0
2018-06-25 10:10:00,57.58,57.62,57.43,57.46,465356.0,49.8724,49.9071,49.7425,49.7685,465356.0
2018-06-25 10:20:00,57.46,57.66,57.41,57.64,382823.0,49.7685,49.9417,49.7252,49.9244,382823.0
2018-06-25 10:30:00,57.64,57.68,57.59,57.64,131182.0,49.9244,49.959,49.8811,49.9244,131182.0
2018-06-25 10:40:00,57.65,57.74,57.62,57.72,162775.0,49.9331,50.011,49.9071,49.9937,162775.0
2018-06-25 10:50:00,57.73,57.78,57.63,57.7,143766.0,50.0023,50.0457,49.9157,49.9764,143766.0
2018-06-25 11:00:00,57.7,57.73,57.62,57.67,111655.0,49.9764,50.0023,49.9071,49.9504,111655.0
2018-06-25 11:10:00,57.67,57.75,57.64,57.64,208764.0,49.9504,50.0197,49.9244,49.9244,208764.0
2018-06-25 11:20:00,57.63,57.66,57.46,57.47,232709.0,49.9157,49.9417,49.7685,49.7772,232709.0
2018-06-25 11:30:00,57.47,57.48,57.36,57.36,188395.0,49.7772,49.7858,49.6819,49.6819,188395.0
2018-06-25 11:40:00,57.36,57.53,57.32,57.52,263168.0,49.6819,49.8291,49.6472,49.8205,263168.0
2018-06-25 11:50:00,57.52,57.53,57.48,57.5,81163.0,49.8205,49.8291,49.7858,49.8031,81163.0
2018-06-25 12:00:00,57.5,57.53,57.29,57.29,276652.0,49.8031,49.8291,49.6212,49.6212,276652.0
2018-06-25 12:10:00,57.3,57.39,57.24,57.38,359181.0,49.6299,49.7079,49.5779,49.6992,359181.0
2018-06-25 12:20:00,57.36,57.46,57.3,57.45,112474.0,49.6819,49.7685,49.6299,49.7598,112474.0
2018-06-25 12:30:00,57.46,57.49,57.42,57.43,113836.0,49.7685,49.7945,49.7338,49.7425,113836.0
2018-06-25 12:40:00,57.43,57.52,57.43,57.46,44087.0,49.7425,49.8205,49.7425,49.7685,44087.0
2018-06-25 12:50:00,57.46,57.64,57.46,57.61,91804.0,49.7685,49.9244,49.7685,49.8984,91804.0
2018-06-25 13:00:00,57.61,57.62,57.54,57.58,142632.0,49.8984,49.9071,49.8378,49.8724,142632.0
2018-06-25 13:10:00,57.58,57.59,57.46,57.49,97829.0,49.8724,49.8811,49.7685,49.7945,97829.0
2018-06-25 13:20:00,57.49,57.55,57.48,57.5,95999.0,49.7945,49.8464,49.7858,49.8031,95999.0
2018-06-25 13:30:00,57.5,57.6,57.5,57.57,83723.0,49.8031,49.8897,49.8031,49.8638,83723.0
2018-06-25 13:40:00,57.56,57.66,57.54,57.6,89350.0,49.8551,49.9417,49.8378,49.8897,89350.0
2018-06-25 13:50:00,57.6,57.6,57.5,57.51,204828.0,49.8897,49.8897,49.8031,49.8118,204828.0
2018-06-25 14:00:00,57.51,57.53,57.45,57.47,757735.0,49.8118,49.8291,49.7598,49.7772,757735.0
2018-06-25 14:10:00,57.46,57.49,57.37,57.38,337853.0,49.7685,49.7945,49.6905,49.6992,337853.0
2018-06-25 14:20:00,57.38,57.44,57.36,57.43,47421.0,49.6992,49.7512,49.6819,49.7425,47421.0
2018-06-25 14:30:00,57.43,57.43,57.24,57.25,67016.0,49.7425,49.7425,49.5779,49.5866,67016.0
2018-06-25 14:40:00,57.24,57.26,57.21,57.22,116501.0,49.5779,49.5953,49.552,49.5606,116501.0
2018-06-25 14:50:00,57.22,57.24,57.13,57.24,163647.0,49.5606,49.5779,49.4827,49.5779,163647.0
2018-06-25 15:00:00,57.23,57.31,57.23,57.23,126304.0,49.5693,49.6386,49.5693,49.5693,126304.0
2018-06-25 15:10:00,57.23,57.34,57.17,57.33,222608.0,49.5693,49.6646,49.5173,49.6559,222608.0
2018-06-25 15:20:00,57.33,57.34,57.28,57.28,248468.0,49.6559,49.6646,49.6126,49.6126,248468.0
2018-06-25 15:30:00,57.28,57.62,57.26,57.6,889233.0,49.6126,49.9071,49.5953,49.8897,889233.0
2018-06-25 15:40:00,57.59,57.66,57.57,57.64,291129.0,49.8811,49.9417,49.8638,49.9244,291129.0
2018-06-25 15:50:00,57.63,57.73,57.61,57.63,1058114.0,49.9157,50.0023,49.8984,49.9157,1058114.0
2018-06-26 09:30:00,57.71,57.82,57.63,57.64,133997.0,49.985,50.0803,49.9157,49.9244,133997.0
2018-06-26 09:40:00,57.64,57.8,57.64,57.72,134711.0,49.9244,50.063,49.9244,49.9937,134711.0
2018-06-26 09:50:00,57.72,57.77,57.6,57.63,118370.0,49.9937,50.037,49.8897,49.9157,118370.0
2018-06-26 10:00:00,57.64,57.82,57.62,57.77,161598.0,49.9244,50.0803,49.9071,50.037,161598.0
2018-06-26 10:10:00,57.75,57.9,57.73,57.86,139102.0,50.0197,50.1496,50.0023,50.1149,139102.0
2018-06-26 10:20:00,57.86,57.86,57.71,57.71,111601.0,50.1149,50.1149,49.985,49.985,111601.0
2018-06-26 10:30:00,57.71,57.8,57.63,57.64,78125.0,49.985,50.063,49.9157,49.9244,78125.0
2018-06-26 10:40:00,57.64,57.7,57.59,57.67,75115.0,49.9244,49.9764,49.8811,49.9504,75115.0
2018-06-26 10:50:00,57.68,57.73,57.64,57.73,52943.0,49.959,50.0023,49.9244,50.0023,52943.0
2018-06-26 11:00:00,57.73,57.8,57.7,57.75,65896.0,50.0023,50.063,49.9764,50.0197,65896.0
2018-06-26 11:10:00,57.76,57.81,57.73,57.73,147910.0,50.0283,50.0716,50.0023,50.0023,147910.0
2018-06-26 11:20:00,57.73,57.76,57.69,57.72,43950.0,50.0023,50.0283,49.9677,49.9937,43950.0
2018-06-26 11:30:00,57.72,57.74,57.63,57.7,50631.0,49.9937,50.011,49.9157,49.9764,50631.0
2018-06-26 11:40:00,57.7,57.75,57.69,57.73,57217.0,49.9764,50.0197,49.9677,50.0023,57217.0
2018-06-26 11:50:00,57.74,57.78,57.7,57.76,47106.0,50.011,50.0457,49.9764,50.0283,47106.0
2018-06-26 12:00:00,57.76,57.83,57.75,57.81,73273.0,50.0283,50.089,50.0197,50.0716,73273.0
2018-06-26 12:10:00,57.81,57.86,57.76,57.8,63426.0,50.0716,50.1149,50.0283,50.063,63426.0
2018-06-26 12:20:00,57.82,57.84,57.78,57.84,46414.0,50.0803,50.0976,50.0457,50.0976,46414.0
2018-06-26 12:30:00,57.85,57.91,57.85,57.9,46318.0,50.1063,50.1583,50.1063,50.1496,46318.0
2018-06-26 12:40:00,57.9,57.97,57.87,57.89,53160.0,50.1496,50.2102,50.1236,50.1409,53160.0
2018-06-26 12:50:00,57.9,57.92,57.83,57.88,129622.0,50.1496,50.1669,50.089,50.1323,129622.0
2018-06-26 13:00:00,57.88,57.92,57.85,57.91,268885.0,50.1323,50.1669,50.1063,50.1583,268885.0
2018-06-26 13:10:00,57.91,57.96,57.89,57.96,27748.0,50.1583,50.2016,50.1409,50.2016,27748.0
2018-06-26 13:20:00,57.96,57.97,57.91,57.97,36909.0,50.2016,50.2102,50.1583,50.2102,36909.0
2018-06-26 13:30:00,57.97,57.97,57.92,57.97,46169.0,50.2102,50.2102,50.1669,50.2102,46169.0
2018-06-26 13:40:00,57.97,57.97,57.91,57.96,61195.0,50.2102,50.2102,50.1583,50.2016,61195.0
2018-06-26 13:50:00,57.96,57.96,57.89,57.94,53320.0,50.2016,50.2016,50.1409,50.1842,53320.0
2018-06-26 14:00:00,57.94,57.98,57.93,57.93,50055.0,50.1842,50.2189,50.1756,50.1756,50055.0
2018-06-26 14:10:00,57.93,57.93,57.89,57.89,39378.0,50.1756,50.1756,50.1409,50.1409,39378.0
2018-06-26 14:20:00,57.89,57.93,57.88,57.92,38575.0,50.1409,50.1756,50.1323,50.1669,38575.0
2018-06-26 14:30:00,57.92,58.0,57.9,57.99,59780.0,50.1669,50.2362,50.1496,50.2275,59780.0
2018-06-26 14:40:00,58.0,58.01,57.97,57.97,40169.0,50.2362,50.2449,50.2102,50.2102,40169.0
2018-06-26 14:50:00,57.98,58.0,57.92,57.94,30508.0,50.2189,50.2362,50.1669,50.1842,30508.0
2018-06-26 15:00:00,57.93,57.96,57.88,57.89,44539.0,50.1756,50.2016,50.1323,50.1409,44539.0
2018-06-26 15:10:00,57.89,57.92,57.87,57.9,63122.0,50.1409,50.1669,50.1236,50.1496,63122.0
2018-06-26 15:20:00,57.89,57.91,57.86,57.86,74934.0,50.1409,50.1583,50.1149,50.1149,74934.0
2018-06-26 15:30:00,57.86,57.97,57.86,57.93,121991.0,50.1149,50.2102,50.1149,50.1756,121991.0
2018-06-26 15:40:00,57.93,57.95,57.8,57.81,181412.0,50.1756,50.1929,50.063,50.0716,181412.0
2018-06-26 15:50:00,57.81,57.87,57.78,57.84,461494.0,50.0716,50.1236,50.0457,50.0976,461494.0
2018-06-27 09:30:00,58.14,58.22,58.0,58.15,205315.0,50.3575,50.4268,50.2362,50.3661,205315.0
2018-06-27 09:40:00,58.15,58.35,58.1,58.33,141668.0,50.3661,50.5394,50.3228,50.522,141668.0
2018-06-27 09:50:00,58.33,58.44,58.33,58.4,88006.0,50.522,50.6173,50.522,50.5827,88006.0
2018-06-27 10:00:00,58.4,58.49,58.39,58.48,70051.0,50.5827,50.6606,50.574,50.652,70051.0
2018-06-27 10:10:00,58.48,58.55,58.48,58.53,41683.0,50.652,50.7126,50.652,50.6953,41683.0
2018-06-27 10:20:00,58.55,58.6,58.51,58.52,55693.0,50.7126,50.7559,50.6779,50.6866,55693.0
2018-06-27 10:30:00,58.52,58.75,58.52,58.74,86801.0,50.6866,50.8858,50.6866,50.8771,86801.0
2018-06-27 10:40:00,58.74,58.75,58.64,58.66,55959.0,50.8771,50.8858,50.7905,50.8079,55959.0
2018-06-27 10:50:00,58.66,58.73,58.63,58.63,146486.0,50.8079,50.8685,50.7819,50.7819,146486.0
2018-06-27 11:00:00,58.63,58.68,58.46,58.51,275746.0,50.7819,50.8252,50.6346,50.6779,275746.0
2018-06-27 11:10:00,58.51,58.56,58.46,58.55,138744.0,50.6779,50.7212,50.6346,50.7126,138744.0
2018-06-27 11:20:00,58.56,58.59,58.34,58.36,161222.0,50.7212,50.7472,50.5307,50.548,161222.0
2018-06-27 11:30:00,58.35,58.41,58.29,58.39,142075.0,50.5394,50.5913,50.4874,50.574,142075.0
2018-06-27 11:40:00,58.38,58.45,58.29,58.42,84303.0,50.5653,50.626,50.4874,50.6,84303.0
2018-06-27 11:50:00,58.41,58.48,58.4,58.44,36215.0,50.5913,50.652,50.5827,50.6173,36215.0
2018-06-27 12:00:00,58.44,58.53,58.41,58.47,39567.0,50.6173,50.6953,50.5913,50.6433,39567.0
2018-06-27 12:10:00,58.48,58.57,58.46,58.55,35019.0,50.652,50.7299,50.6346,50.7126,35019.0
2018-06-27 12:20:00,58.54,58.54,58.43,58.43,21279.0,50.7039,50.7039,50.6086,50.6086,21279.0
2018-06-27 12:30:00,58.44,58.45,58.37,58.42,66303.0,50.6173,50.626,50.5567,50.6,66303.0
2018-06-27 12:40:00,58.41,58.41,58.32,58.36,25854.0,50.5913,50.5913,50.5134,50.548,25854.0
2018-06-27 12:50:00,58.36,58.4,58.31,58.31,38274.0,50.548,50.5827,50.5047,50.5047,38274.0
2018-06-27 13:00:00,58.31,58.37,58.21,58.22,44711.0,50.5047,50.5567,50.4181,50.4268,44711.0
2018-06-27 13:10:00,58.23,58.26,58.06,58.07,68769.0,50.4354,50.4614,50.2882,50.2968,68769.0
2018-06-27 13:20:00,58.08,58.19,58.08,58.18,56529.0,50.3055,50.4008,50.3055,50.3921,56529.0
2018-06-27 13:30:00,58.18,58.23,58.14,58.16,63904.0,50.3921,50.4354,50.3575,50.3748,63904.0
2018-06-27 13:40:00,58.16,58.22,58.09,58.09,40675.0,50.3748,50.4268,50.3142,50.3142,40675.0
2018-06-27 13:50:00,58.08,58.1,58.02,58.08,231168.0,50.3055,50.3228,50.2535,50.3055,231168.0
2018-06-27 14:00:00,58.07,58.14,57.97,57.98,69745.0,50.2968,50.3575,50.2102,50.2189,69745.0
2018-06-27 14:10:00,57.99,58.06,57.95,58.02,113905.0,50.2275,50.2882,50.1929,50.2535,113905.0
2018-06-27 14:20:00,58.02,58.09,57.98,57.98,119632.0,50.2535,50.3142,50.2189,50.2189,119632.0
2018-06-27 14:30:00,57.97,58.06,57.93,58.06,104950.0,50.2102,50.2882,50.1756,50.2882,104950.0
2018-06-27 14:40:00,58.05,58.05,57.98,57.98,58752.0,50.2795,50.2795,50.2189,50.2189,58752.0
2018-06-27 14:50:00,57.98,57.99,57.78,57.81,96436.0,50.2189,50.2275,50.0457,50.0716,96436.0
2018-06-27 15:00:00,57.81,57.88,57.77,57.8,88663.0,50.0716,50.1323,50.037,50.063,88663.0
2018-06-27 15:10:00,57.8,57.81,57.71,57.79,169348.0,50.063,50.0716,49.985,50.0543,169348.0
2018-06-27 15:20:00,57.79,57.94,57.78,57.91,154595.0,50.0543,50.1842,50.0457,50.1583,154595.0
2018-06-27 15:30:00,57.91,57.92,57.79,57.82,573915.0,50.1583,50.1669,50.0543,50.0803,573915.0
2018-06-27 15:40:00,57.82,57.89,57.67,57.67,394375.0,50.0803,50.1409,49.9504,49.9504,394375.0
2018-06-27 15:50:00,57.66,57.79,57.63,57.64,1076199.0,49.9417,50.0543,49.9157,49.9244,1076199.0
2018-06-28 09:30:00,57.67,57.71,57.53,57.56,157745.0,49.9504,49.985,49.8291,49.8551,157745.0
2018-06-28 09:40:00,57.55,57.6,57.28,57.34,514971.0,49.8464,49.8897,49.6126,49.6646,514971.0
2018-06-28 09:50:00,57.33,57.43,57.26,57.41,261563.0,49.6559,49.7425,49.5953,49.7252,261563.0
2018-06-28 10:00:00,57.41,57.59,57.41,57.51,159649.0,49.7252,49.8811,49.7252,49.8118,159649.0
2018-06-28 10:10:00,57.51,57.52,57.31,57.35,385580.0,49.8118,49.8205,49.6386,49.6732,385580.0
2018-06-28 10:20:00,57.35,57.5,57.31,57.4,191007.0,49.6732,49.8031,49.6386,49.7165,191007.0
2018-06-28 10:30:00,57.4,57.44,57.35,57.44,141696.0,49.7165,49.7512,49.6732,49.7512,141696.0
2018-06-28 10:40:00,57.44,57.48,57.36,57.42,134540.0,49.7512,49.7858,49.6819,49.7338,134540.0
2018-06-28 10:50:00,57.41,57.56,57.31,57.54,133093.0,49.7252,49.8551,49.6386,49.8378,133093.0
2018-06-28 11:00:00,57.56,57.6,57.41,57.48,118555.0,49.8551,49.8897,49.7252,49.7858,118555.0
2018-06-28 11:10:00,57.48,57.57,57.4,57.55,94212.0,49.7858,49.8638,49.7165,49.8464,94212.0
2018-06-28 11:20:00,57.56,57.66,57.46,57.61,101862.0,49.8551,49.9417,49.7685,49.8984,101862.0
2018-06-28 11:30:00,57.62,57.69,57.58,57.68,81768.0,49.9071,49.9677,49.8724,49.959,81768.0
2018-06-28 11:40:00,57.67,57.67,57.46,57.46,56809.0,49.9504,49.9504,49.7685,49.7685,56809.0
2018-06-28 11:50:00,57.46,57.58,57.46,57.56,48031.0,49.7685,49.8724,49.7685,49.8551,48031.0
2018-06-28 12:00:00,57.56,57.58,57.45,57.45,58389.0,49.8551,49.8724,49.7598,49.7598,58389.0
2018-06-28 12:10:00,57.45,57.47,57.4,57.46,51089.0,49.7598,49.7772,49.7165,49.7685,51089.0
2018-06-28 12:20:00,57.47,57.48,57.35,57.38,143388.0,49.7772,49.7858,49.6732,49.6992,143388.0
2018-06-28 12:30:00,57.39,57.41,57.33,57.37,46395.0,49.7079,49.7252,49.6559,49.6905,46395.0
2018-06-28 12:40:00,57.36,57.39,57.28,57.35,48262.0,49.6819,49.7079,49.6126,49.6732,48262.0
2018-06-28 12:50:00,57.36,57.49,57.36,57.47,51329.0,49.6819,49.7945,49.6819,49.7772,51329.0
2018-06-28 13:00:00,57.46,57.49,57.44,57.48,110971.0,49.7685,49.7945,49.7512,49.7858,110971.0
2018-06-28 13:10:00,57.48,57.53,57.45,57.49,78453.0,49.7858,49.8291,49.7598,49.7945,78453.0
2018-06-28 13:20:00,57.5,57.57,57.49,57.55,140669.0,49.8031,49.8638,49.7945,49.8464,140669.0
2018-06-28 13:30:00,57.55,57.57,57.52,57.54,66274.0,49.8464,49.8638,49.8205,49.8378,66274.0
2018-06-28 13:40:00,57.55,57.61,57.52,57.54,49394.0,49.8464,49.8984,49.8205,49.8378,49394.0
2018-06-28 13:50:00,57.55,57.63,57.54,57.62,39978.0,49.8464,49.9157,49.8378,49.9071,39978.0
2018-06-28 14:00:00,57.62,57.68,57.61,57.65,45975.0,49.9071,49.959,49.8984,49.9331,45975.0
2018-06-28 14:10:00,57.65,57.65,57.58,57.64,62515.0,49.9331,49.9331,49.8724,49.9244,62515.0
2018-06-28 14:20:00,57.66,57.71,57.65,57.69,62855.0,49.9417,49.985,49.9331,49.9677,62855.0
2018-06-28 14:30:00,57.69,57.7,57.65,57.66,60919.0,49.9677,49.9764,49.9331,49.9417,60919.0
2018-06-28 14:40:00,57.67,57.79,57.66,57.77,70634.0,49.9504,50.0543,49.9417,50.037,70634.0
2018-06-28 14:50:00,57.77,57.9,57.76,57.88,81964.0,50.037,50.1496,50.0283,50.1323,81964.0
2018-06-28 15:00:00,57.88,57.94,57.86,57.9,124315.0,50.1323,50.1842,50.1149,50.1496,124315.0
2018-06-28 15:10:00,57.9,58.01,57.9,57.98,266780.0,50.1496,50.2449,50.1496,50.2189,266780.0
2018-06-28 15:20:00,57.99,58.01,57.94,57.94,172385.0,50.2275,50.2449,50.1842,50.1842,172385.0
2018-06-28 15:30:00,57.95,57.95,57.84,57.86,118603.0,50.1929,50.1929,50.0976,50.1149,118603.0
2018-06-28 15:40:00,57.87,57.92,57.85,57.92,396242.0,50.1236,50.1669,50.1063,50.1669,396242.0
2018-06-28 15:50:00,57.91,57.92,57.8,57.88,425812.0,50.1583,50.1669,50.063,50.1323,425812.0
2018-06-29 09:30:00,57.99,58.31,57.99,58.29,246329.0,50.2275,50.5047,50.2275,50.4874,246329.0
2018-06-29 09:40:00,58.29,58.47,58.28,58.46,306233.0,50.4874,50.6433,50.4787,50.6346,306233.0
2018-06-29 09:50:00,58.47,58.51,58.39,58.44,115112.0,50.6433,50.6779,50.574,50.6173,115112.0
2018-06-29 10:00:00,58.45,58.58,58.42,58.56,141710.0,50.626,50.7386,50.6,50.7212,141710.0
2018-06-29 10:10:00,58.57,58.61,58.55,58.59,64215.0,50.7299,50.7646,50.7126,50.7472,64215.0
2018-06-29 10:20:00,58.6,58.62,58.5,58.53,57560.0,50.7559,50.7732,50.6693,50.6953,57560.0
2018-06-29 10:30:00,58.52,58.64,58.5,58.55,274059.0,50.6866,50.7905,50.6693,50.7126,274059.0
2018-06-29 10:40:00,58.55,58.66,58.53,58.66,252751.0,50.7126,50.8079,50.6953,50.8079,252751.0
2018-06-29 10:50:00,58.65,58.74,58.61,58.72,47496.0,50.7992,50.8771,50.7646,50.8598,47496.0
2018-06-29 11:00:00,58.71,58.77,58.67,58.7,100628.0,50.8512,50.9031,50.8165,50.8425,100628.0
2018-06-29 11:10:00,58.7,58.73,58.62,58.67,70362.0,50.8425,50.8685,50.7732,50.8165,70362.0
2018-06-29 11:20:00,58.67,58.71,58.62,58.69,43939.0,50.8165,50.8512,50.7732,50.8338,43939.0
2018-06-29 11:30:00,58.69,58.69,58.59,58.6,61265.0,50.8338,50.8338,50.7472,50.7559,61265.0
2018-06-29 11:40:00,58.61,58.69,58.6,58.66,39776.0,50.7646,50.8338,50.7559,50.8079,39776.0
2018-06-29 11:50:00,58.65,58.66,58.57,58.58,57465.0,50.7992,50.8079,50.7299,50.7386,57465.0
2018-06-29 12:00:00,58.58,58.63,58.52,58.61,103355.0,50.7386,50.7819,50.6866,50.7646,103355.0
2018-06-29 12:10:00,58.61,58.64,58.58,58.61,47708.0,50.7646,50.7905,50.7386,50.7646,47708.0
2018-06-29 12:20:00,58.6,58.61,58.54,58.57,42666.0,50.7559,50.7646,50.7039,50.7299,42666.0
2018-06-29 12:30:00,58.57,58.6,58.56,58.6,67848.0,50.7299,50.7559,50.7212,50.7559,67848.0
2018-06-29 12:40:00,58.6,58.64,58.58,58.59,53082.0,50.7559,50.7905,50.7386,50.7472,53082.0
2018-06-29 12:50:00,58.58,58.62,58.55,58.59,55185.0,50.7386,50.7732,50.7126,50.7472,55185.0
2018-06-29 13:00:00,58.6,58.7,58.6,58.67,32002.0,50.7559,50.8425,50.7559,50.8165,32002.0
2018-06-29 13:10:00,58.67,58.68,58.62,58.63,42594.0,50.8165,50.8252,50.7732,50.7819,42594.0
2018-06-29 13:20:00,58.62,58.62,58.56,58.58,39272.0,50.7732,50.7732,50.7212,50.7386,39272.0
2018-06-29 13:30:00,58.57,58.57,58.52,58.54,28045.0,50.7299,50.7299,50.6866,50.7039,28045.0
2018-06-29 13:40:00,58.55,58.66,58.55,58.64,36016.0,50.7126,50.8079,50.7126,50.7905,36016.0
2018-06-29 13:50:00,58.64,58.65,58.56,58.61,25625.0,50.7905,50.7992,50.7212,50.7646,25625.0
2018-06-29 14:00:00,58.61,58.61,58.53,58.57,74431.0,50.7646,50.7646,50.6953,50.7299,74431.0
2018-06-29 14:10:00,58.57,58.58,58.5,58.54,42318.0,50.7299,50.7386,50.6693,50.7039,42318.0
2018-06-29 14:20:00,58.53,58.58,58.51,58.56,97723.0,50.6953,50.7386,50.6779,50.7212,97723.0
2018-06-29 14:30:00,58.56,58.56,58.48,58.49,268618.0,50.7212,50.7212,50.652,50.6606,268618.0
2018-06-29 14:40:00,58.49,58.51,58.43,58.49,48078.0,50.6606,50.6779,50.6086,50.6606,48078.0
2018-06-29 14:50:00,58.5,58.53,58.47,58.52,63718.0,50.6693,50.6953,50.6433,50.6866,63718.0
2018-06-29 15:00:00,58.52,58.57,58.49,58.49,69498.0,50.6866,50.7299,50.6606,50.6606,69498.0
2018-06-29 15:10:00,58.49,58.49,58.38,58.4,46629.0,50.6606,50.6606,50.5653,50.5827,46629.0
2018-06-29 15:20:00,58.39,58.4,58.3,58.32,251898.0,50.574,50.5827,50.496,50.5134,251898.0
2018-06-29 15:30:00,58.31,58.35,58.26,58.27,173005.0,50.5047,50.5394,50.4614,50.4701,173005.0
2018-06-29 15:40:00,58.28,58.32,58.22,58.23,247277.0,50.4787,50.5134,50.4268,50.4354,247277.0
2018-06-29 15:50:00,58.23,58.27,58.04,58.07,959771.0,50.4354,50.4701,50.2709,50.2968,959771.0
2018-07-02 09:30:00,57.65,57.7,57.45,57.63,215383.0,49.9331,49.9764,49.7598,49.9157,215383.0
2018-07-02 09:40:00,57.63,57.64,57.42,57.47,178706.0,49.9157,49.9244,49.7338,49.7772,178706.0
2018-07-02 09:50:00,57.46,57.47,57.35,57.47,178617.0,49.7685,49.7772,49.6732,49.7772,178617.0
2018-07-02 10:00:00,57.47,57.64,57.45,57.54,320712.0,49.7772,49.9244,49.7598,49.8378,320712.0
2018-07-02 10:10:00,57.54,57.54,57.39,57.43,194667.0,49.8378,49.8378,49.7079,49.7425,194667.0
2018-07-02 10:20:00,57.44,57.64,57.41,57.63,108742.0,49.7512,49.9244,49.7252,49.9157,108742.0
2018-07-02 10:30:00,57.65,57.76,57.62,57.76,139542.0,49.9331,50.0283,49.9071,50.0283,139542.0
2018-07-02 10:40:00,57.75,57.8,57.69,57.7,163136.0,50.0197,50.063,49.9677,49.9764,163136.0
2018-07-02 10:50:00,57.7,57.74,57.69,57.72,62201.0,49.9764,50.011,49.9677,49.9937,62201.0
2018-07-02 11:00:00,57.75,57.89,57.73,57.76,104987.0,50.0197,50.1409,50.0023,50.0283,104987.0
2018-07-02 11:10:00,57.77,57.78,57.61,57.64,196170.0,50.037,50.0457,49.8984,49.9244,196170.0
2018-07-02 11:20:00,57.63,57.67,57.63,57.63,238362.0,49.9157,49.9504,49.9157,49.9157,238362.0
2018-07-02 11:30:00,57.63,57.64,57.57,57.59,93664.0,49.9157,49.9244,49.8638,49.8811,93664.0
2018-07-02 11:40:00,57.59,57.59,57.54,57.58,167953.0,49.8811,49.8811,49.8378,49.8724,167953.0
2018-07-02 11:50:00,57.58,57.65,57.56,57.61,171466.0,49.8724,49.9331,49.8551,49.8984,171466.0
2018-07-02 12:00:00,57.6,57.62,57.44,57.48,150905.0,49.8897,49.9071,49.7512,49.7858,150905.0
2018-07-02 12:10:00,57.48,57.49,57.43,57.44,40712.0,49.7858,49.7945,49.7425,49.7512,40712.0
2018-07-02 12:20:00,57.44,57.51,57.44,57.5,32672.0,49.7512,49.8118,49.7512,49.8031,32672.0
2018-07-02 12:30:00,57.49,57.58,57.47,57.56,48984.0,49.7945,49.8724,49.7772,49.8551,48984.0
2018-07-02 12:40:00,57.56,57.59,57.53,57.58,77545.0,49.8551,49.8811,49.8291,49.8724,77545.0
2018-07-02 12:50:00,57.57,57.6,57.53,57.53,69134.0,49.8638,49.8897,49.8291,49.8291,69134.0
2018-07-02 13:00:00,57.53,57.57,57.47,57.48,54128.0,49.8291,49.8638,49.7772,49.7858,54128.0
2018-07-02 13:10:00,57.5,57.51,57.41,57.46,79595.0,49.8031,49.8118,49.7252,49.7685,79595.0
2018-07-02 13:20:00,57.47,57.5,57.41,57.41,98701.0,49.7772,49.8031,49.7252,49.7252,98701.0
2018-07-02 13:30:00,57.41,57.49,57.4,57.49,48133.0,49.7252,49.7945,49.7165,49.7945,48133.0
2018-07-02 13:40:00,57.49,57.6,57.49,57.59,58205.0,49.7945,49.8897,49.7945,49.8811,58205.0
2018-07-02 13:50:00,57.58,57.63,57.55,57.55,80680.0,49.8724,49.9157,49.8464,49.8464,80680.0
2018-07-02 14:00:00,57.55,57.64,57.55,57.61,182281.0,49.8464,49.9244,49.8464,49.8984,182281.0
2018-07-02 14:10:00,57.6,57.72,57.58,57.69,108029.0,49.8897,49.9937,49.8724,49.9677,108029.0
2018-07-02 14:20:00,57.69,57.7,57.63,57.68,396502.0,49.9677,49.9764,49.9157,49.959,396502.0
2018-07-02 14:30:00,57.68,57.72,57.64,57.67,217222.0,49.959,49.9937,49.9244,49.9504,217222.0
2018-07-02 14:40:00,57.67,57.71,57.63,57.67,184204.0,49.9504,49.985,49.9157,49.9504,184204.0
2018-07-02 14:50:00,57.67,57.69,57.6,57.61,269924.0,49.9504,49.9677,49.8897,49.8984,269924.0
2018-07-02 15:00:00,57.62,57.62,57.54,57.58,226679.0,49.9071,49.9071,49.8378,49.8724,226679.0
2018-07-02 15:10:00,57.58,57.67,57.58,57.67,271346.0,49.8724,49.9504,49.8724,49.9504,271346.0
2018-07-02 15:20:00,57.67,57.75,57.63,57.74,350910.0,49.9504,50.0197,49.9157,50.011,350910.0
2018-07-02 15:30:00,57.74,57.75,57.64,57.75,296705.0,50.011,50.0197,49.9244,50.0197,296705.0
2018-07-02 15:40:00,57.75,57.78,57.7,57.73,546325.0,50.0197,50.0457,49.9764,50.0023,546325.0
2018-07-02 15:50:00,57.73,57.81,57.71,57.77,876962.0,50.0023,50.0716,49.985,50.037,876962.0
2018-07-03 09:30:00,58.13,58.39,58.07,58.31,162046.0,50.3488,50.574,50.2968,50.5047,162046.0
2018-07-03 09:40:00,58.32,58.49,58.32,58.46,180750.0,50.5134,50.6606,50.5134,50.6346,180750.0
2018-07-03 09:50:00,58.45,58.46,58.24,58.24,216197.0,50.626,50.6346,50.4441,50.4441,216197.0
2018-07-03 10:00:00,58.24,58.27,58.16,58.27,100482.0,50.4441,50.4701,50.3748,50.4701,100482.0
2018-07-03 10:10:00,58.27,58.28,58.17,58.23,106293.0,50.4701,50.4787,50.3834,50.4354,106293.0
2018-07-03 10:20:00,58.23,58.3,58.22,58.26,53173.0,50.4354,50.496,50.4268,50.4614,53173.0
2018-07-03 10:30:00,58.26,58.35,58.21,58.3,122770.0,50.4614,50.5394,50.4181,50.496,122770.0
2018-07-03 10:40:00,58.29,58.29,58.15,58.17,68930.0,50.4874,50.4874,50.3661,50.3834,68930.0
2018-07-03 10:50:00,58.15,58.15,58.06,58.1,109465.0,50.3661,50.3661,50.2882,50.3228,109465.0
2018-07-03 11:00:00,58.1,58.12,58.01,58.12,119029.0,50.3228,50.3401,50.2449,50.3401,119029.0
2018-07-03 11:10:00,58.12,58.17,58.06,58.15,87395.0,50.3401,50.3834,50.2882,50.3661,87395.0
2018-07-03 11:20:00,58.14,58.15,58.08,58.1,90487.0,50.3575,50.3661,50.3055,50.3228,90487.0
2018-07-03 11:30:00,58.09,58.17,58.09,58.15,111652.0,50.3142,50.3834,50.3142,50.3661,111652.0
2018-07-03 11:40:00,58.16,58.18,58.11,58.18,47673.0,50.3748,50.3921,50.3315,50.3921,47673.0
2018-07-03 11:50:00,58.18,58.18,58.03,58.11,95438.0,50.3921,50.3921,50.2622,50.3315,95438.0
2018-07-03 12:00:00,58.11,58.12,58.02,58.03,49059.0,50.3315,50.3401,50.2535,50.2622,49059.0
2018-07-03 12:10:00,58.03,58.05,57.92,57.97,179447.0,50.2622,50.2795,50.1669,50.2102,179447.0
2018-07-03 12:20:00,57.97,57.99,57.89,57.89,106107.0,50.2102,50.2275,50.1409,50.1409,106107.0
2018-07-03 12:30:00,57.89,57.9,57.71,57.71,141112.0,50.1409,50.1496,49.985,49.985,141112.0
2018-07-03 12:40:00,57.72,57.73,57.59,57.61,172216.0,49.9937,50.0023,49.8811,49.8984,172216.0
2018-07-03 12:50:00,57.61,57.67,57.53,57.67,746966.0,49.8984,49.9504,49.8291,49.9504,746966.0
2018-07-05 09:30:00,58.06,58.13,57.98,58.01,237484.0,50.2882,50.3488,50.2189,50.2449,237484.0
2018-07-05 09:40:00,58.0,58.08,57.79,57.84,206945.0,50.2362,50.3055,50.0543,50.0976,206945.0
2018-07-05 09:50:00,57.84,57.9,57.77,57.79,120093.0,50.0976,50.1496,50.037,50.0543,120093.0
2018-07-05 10:00:00,57.79,57.93,57.77,57.91,92535.0,50.0543,50.1756,50.037,50.1583,92535.0
2018-07-05 10:10:00,57.89,57.91,57.82,57.86,89061.0,50.1409,50.1583,50.0803,50.1149,89061.0
2018-07-05 10:20:00,57.86,57.92,57.84,57.89,67083.0,50.1149,50.1669,50.0976,50.1409,67083.0
2018-07-05 10:30:00,57.9,57.9,57.8,57.8,100377.0,50.1496,50.1496,50.063,50.063,100377.0
2018-07-05 10:40:00,57.81,57.83,57.75,57.76,58341.0,50.0716,50.089,50.0197,50.0283,58341.0
2018-07-05 10:50:00,57.75,57.79,57.65,57.66,99810.0,50.0197,50.0543,49.9331,49.9417,99810.0
2018-07-05 11:00:00,57.65,57.73,57.61,57.72,313709.0,49.9331,50.0023,49.8984,49.9937,313709.0
2018-07-05 11:10:00,57.72,57.78,57.72,57.77,71491.0,49.9937,50.0457,49.9937,50.037,71491.0
2018-07-05 11:20:00,57.77,57.9,57.77,57.83,82681.0,50.037,50.1496,50.037,50.089,82681.0
2018-07-05 11:30:00,57.82,57.89,57.82,57.89,55457.0,50.0803,50.1409,50.0803,50.1409,55457.0
2018-07-05 11:40:00,57.89,57.97,57.88,57.95,44948.0,50.1409,50.2102,50.1323,50.1929,44948.0
2018-07-05 11:50:00,57.94,58.0,57.94,57.95,45117.0,50.1842,50.2362,50.1842,50.1929,45117.0
2018-07-05 12:00:00,57.95,58.07,57.94,58.04,80964.0,50.1929,50.2968,50.1842,50.2709,80964.0
2018-07-05 12:10:00,58.03,58.05,57.98,58.0,106565.0,50.2622,50.2795,50.2189,50.2362,106565.0
2018-07-05 12:20:00,58.0,58.04,57.99,58.01,37431.0,50.2362,50.2709,50.2275,50.2449,37431.0
2018-07-05 12:30:00,58.01,58.04,57.98,57.98,108160.0,50.2449,50.2709,50.2189,50.2189,108160.0
2018-07-05 12:40:00,57.99,58.03,57.99,58.0,18861.0,50.2275,50.2622,50.2275,50.2362,18861.0
2018-07-05 12:50:00,58.0,58.06,57.99,58.05,31665.0,50.2362,50.2882,50.2275,50.2795,31665.0
2018-07-05 13:00:00,58.06,58.15,58.06,58.11,171600.0,50.2882,50.3661,50.2882,50.3315,171600.0
2018-07-05 13:10:00,58.11,58.14,58.09,58.14,100232.0,50.3315,50.3575,50.3142,50.3575,100232.0
2018-07-05 13:20:00,58.14,58.15,58.1,58.12,61648.0,50.3575,50.3661,50.3228,50.3401,61648.0
2018-07-05 13:30:00,58.13,58.14,58.07,58.1,32958.0,50.3488,50.3575,50.2968,50.3228,32958.0
2018-07-05 13:40:00,58.09,58.13,58.09,58.11,37770.0,50.3142,50.3488,50.3142,50.3315,37770.0
2018-07-05 13:50:00,58.1,58.11,58.07,58.1,40347.0,50.3228,50.3315,50.2968,50.3228,40347.0
2018-07-05 14:00:00,58.11,58.21,57.95,57.97,125617.0,50.3315,50.4181,50.1929,50.2102,125617.0
2018-07-05 14:10:00,57.97,57.99,57.88,57.99,50950.0,50.2102,50.2275,50.1323,50.2275,50950.0
2018-07-05 14:20:00,57.98,58.03,57.96,58.02,47944.0,50.2189,50.2622,50.2016,50.2535,47944.0
2018-07-05 14:30:00,58.01,58.05,57.98,57.99,41838.0,50.2449,50.2795,50.2189,50.2275,41838.0
2018-07-05 14:40:00,58.0,58.02,57.96,57.99,60680.0,50.2362,50.2535,50.2016,50.2275,60680.0
2018-07-05 14:50:00,57.99,58.03,57.97,58.0,62749.0,50.2275,50.2622,50.2102,50.2362,62749.0
2018-07-05 15:00:00,58.0,58.07,58.0,58.02,63943.0,50.2362,50.2968,50.2362,50.2535,63943.0
2018-07-05 15:10:00,58.02,58.04,57.99,58.03,51874.0,50.2535,50.2709,50.2275,50.2622,51874.0
2018-07-05 15:20:00,58.04,58.04,57.98,58.0,88473.0,50.2709,50.2709,50.2189,50.2362,88473.0
2018-07-05 15:30:00,58.0,58.09,57.97,58.08,386990.0,50.2362,50.3142,50.2102,50.3055,386990.0
2018-07-05 15:40:00,58.08,58.12,58.06,58.1,669497.0,50.3055,50.3401,50.2882,50.3228,669497.0
2018-07-05 15:50:00,58.09,58.19,58.07,58.17,1206944.0,50.3142,50.4008,50.2968,50.3834,1206944.0
2018-07-06 09:30:00,58.06,58.08,57.85,57.9,371886.0,50.2882,50.3055,50.1063,50.1496,371886.0
2018-07-06 09:40:00,57.9,57.97,57.8,57.8,144937.0,50.1496,50.2102,50.063,50.063,144937.0
2018-07-06 09:50:00,57.81,57.93,57.79,57.91,99234.0,50.0716,50.1756,50.0543,50.1583,99234.0
2018-07-06 10:00:00,57.9,58.0,57.88,58.0,170550.0,50.1496,50.2362,50.1323,50.2362,170550.0
2018-07-06 10:10:00,58.0,58.05,57.98,58.02,130529.0,50.2362,50.2795,50.2189,50.2535,130529.0
2018-07-06 10:20:00,58.01,58.09,57.98,58.08,45652.0,50.2449,50.3142,50.2189,50.3055,45652.0
2018-07-06 10:30:00,58.09,58.17,58.09,58.13,44539.0,50.3142,50.3834,50.3142,50.3488,44539.0
2018-07-06 10:40:00,58.14,58.24,58.14,58.19,75931.0,50.3575,50.4441,50.3575,50.4008,75931.0
2018-07-06 10:50:00,58.18,58.23,58.15,58.18,56523.0,50.3921,50.4354,50.3661,50.3921,56523.0
2018-07-06 11:00:00,58.19,58.33,58.18,58.33,84929.0,50.4008,50.522,50.3921,50.522,84929.0
2018-07-06 11:10:00,58.33,58.41,58.31,58.4,140143.0,50.522,50.5913,50.5047,50.5827,140143.0
2018-07-06 11:20:00,58.41,58.42,58.36,58.42,78189.0,50.5913,50.6,50.548,50.6,78189.0
2018-07-06 11:30:00,58.41,58.52,58.39,58.51,225307.0,50.5913,50.6866,50.574,50.6779,225307.0
2018-07-06 11:40:00,58.52,58.6,58.48,58.57,463768.0,50.6866,50.7559,50.652,50.7299,463768.0
2018-07-06 11:50:00,58.57,58.57,58.46,58.51,76731.0,50.7299,50.7299,50.6346,50.6779,76731.0
2018-07-06 12:00:00,58.52,58.62,58.52,58.6,80127.0,50.6866,50.7732,50.6866,50.7559,80127.0
2018-07-06 12:10:00,58.61,58.61,58.55,58.56,34278.0,50.7646,50.7646,50.7126,50.7212,34278.0
2018-07-06 12:20:00,58.57,58.6,58.54,58.59,89712.0,50.7299,50.7559,50.7039,50.7472,89712.0
2018-07-06 12:30:00,58.58,58.6,58.53,58.6,56433.0,50.7386,50.7559,50.6953,50.7559,56433.0
2018-07-06 12:40:00,58.6,58.6,58.54,58.54,50178.0,50.7559,50.7559,50.7039,50.7039,50178.0
2018-07-06 12:50:00,58.55,58.57,58.54,58.56,21534.0,50.7126,50.7299,50.7039,50.7212,21534.0
2018-07-06 13:00:00,58.56,58.61,58.56,58.58,29988.0,50.7212,50.7646,50.7212,50.7386,29988.0
2018-07-06 13:10:00,58.58,58.59,58.54,58.58,31810.0,50.7386,50.7472,50.7039,50.7386,31810.0
2018-07-06 13:20:00,58.59,58.59,58.52,58.54,30156.0,50.7472,50.7472,50.6866,50.7039,30156.0
2018-07-06 13:30:00,58.54,58.56,58.54,58.55,22446.0,50.7039,50.7212,50.7039,50.7126,22446.0
2018-07-06 13:40:00,58.55,58.56,58.49,58.5,32385.0,50.7126,50.7212,50.6606,50.6693,32385.0
2018-07-06 13:50:00,58.51,58.54,58.5,58.52,37539.0,50.6779,50.7039,50.6693,50.6866,37539.0
2018-07-06 14:00:00,58.52,58.55,58.5,58.5,34765.0,50.6866,50.7126,50.6693,50.6693,34765.0
2018-07-06 14:10:00,58.51,58.53,58.5,58.52,45398.0,50.6779,50.6953,50.6693,50.6866,45398.0
2018-07-06 14:20:00,58.52,58.57,58.52,58.57,36375.0,50.6866,50.7299,50.6866,50.7299,36375.0
2018-07-06 14:30:00,58.57,58.57,58.51,58.52,49770.0,50.7299,50.7299,50.6779,50.6866,49770.0
2018-07-06 14:40:00,58.52,58.53,58.5,58.52,39907.0,50.6866,50.6953,50.6693,50.6866,39907.0
2018-07-06 14:50:00,58.52,58.56,58.51,58.55,64168.0,50.6866,50.7212,50.6779,50.7126,64168.0
2018-07-06 15:00:00,58.55,58.59,58.54,58.56,42566.0,50.7126,50.7472,50.7039,50.7212,42566.0
2018-07-06 15:10:00,58.57,58.58,58.55,58.58,66841.0,50.7299,50.7386,50.7126,50.7386,66841.0
2018-07-06 15:20:00,58.58,58.6,58.55,58.58,73384.0,50.7386,50.7559,50.7126,50.7386,73384.0
2018-07-06 15:30:00,58.58,58.58,58.52,58.55,194587.0,50.7386,50.7386,50.6866,50.7126,194587.0
2018-07-06 15:40:00,58.54,58.54,58.4,58.41,168146.0,50.7039,50.7039,50.5827,50.5913,168146.0
2018-07-06 15:50:00,58.41,58.5,58.38,58.44,809853.0,50.5913,50.6693,50.5653,50.6173,809853.0
2018-07-09 09:30:00,58.73,58.93,58.73,58.91,160104.0,50.8685,51.0417,50.8685,51.0244,160104.0
2018-07-09 09:40:00,58.9,58.9,58.76,58.8,110379.0,51.0157,51.0157,50.8945,50.9291,110379.0
2018-07-09 09:50:00,58.8,58.85,58.77,58.79,318962.0,50.9291,50.9724,50.9031,50.9205,318962.0
2018-07-09 10:00:00,58.8,58.83,58.7,58.75,181980.0,50.9291,50.9551,50.8425,50.8858,181980.0
2018-07-09 10:10:00,58.75,58.76,58.68,58.75,92265.0,50.8858,50.8945,50.8252,50.8858,92265.0
2018-07-09 10:20:00,58.75,58.82,58.73,58.75,96387.0,50.8858,50.9464,50.8685,50.8858,96387.0
2018-07-09 10:30:00,58.76,58.88,58.74,58.87,71213.0,50.8945,50.9984,50.8771,50.9897,71213.0
2018-07-09 10:40:00,58.88,58.9,58.85,58.88,64894.0,50.9984,51.0157,50.9724,50.9984,64894.0
2018-07-09 10:50:00,58.88,58.93,58.87,58.9,69412.0,50.9984,51.0417,50.9897,51.0157,69412.0
2018-07-09 11:00:00,58.89,58.91,58.86,58.86,48529.0,51.0071,51.0244,50.9811,50.9811,48529.0
2018-07-09 11:10:00,58.86,58.88,58.82,58.83,48654.0,50.9811,50.9984,50.9464,50.9551,48654.0
2018-07-09 11:20:00,58.83,58.84,58.78,58.78,63533.0,50.9551,50.9638,50.9118,50.9118,63533.0
2018-07-09 11:30:00,58.78,58.84,58.75,58.84,50733.0,50.9118,50.9638,50.8858,50.9638,50733.0
2018-07-09 11:40:00,58.84,58.85,58.8,58.81,45405.0,50.9638,50.9724,50.9291,50.9378,45405.0
2018-07-09 11:50:00,58.82,58.85,58.77,58.85,119830.0,50.9464,50.9724,50.9031,50.9724,119830.0
2018-07-09 12:00:00,58.84,58.96,58.83,58.96,59651.0,50.9638,51.0677,50.9551,51.0677,59651.0
2018-07-09 12:10:00,58.95,59.0,58.94,58.99,58582.0,51.059,51.1023,51.0504,51.0937,58582.0
2018-07-09 12:20:00,58.99,59.0,58.91,58.91,54915.0,51.0937,51.1023,51.0244,51.0244,54915.0
2018-07-09 12:30:00,58.91,58.91,58.86,58.91,65464.0,51.0244,51.0244,50.9811,51.0244,65464.0
2018-07-09 12:40:00,58.9,58.94,58.89,58.93,65744.0,51.0157,51.0504,51.0071,51.0417,65744.0
2018-07-09 12:50:00,58.93,58.93,58.86,58.86,56438.0,51.0417,51.0417,50.9811,50.9811,56438.0
2018-07-09 13:00:00,58.86,58.88,58.83,58.84,45447.0,50.9811,50.9984,50.9551,50.9638,45447.0
2018-07-09 13:10:00,58.84,58.89,58.8,58.84,84538.0,50.9638,51.0071,50.9291,50.9638,84538.0
2018-07-09 13:20:00,58.84,58.85,58.82,58.82,43064.0,50.9638,50.9724,50.9464,50.9464,43064.0
2018-07-09 13:30:00,58.83,58.86,58.82,58.85,58700.0,50.9551,50.9811,50.9464,50.9724,58700.0
2018-07-09 13:40:00,58.85,58.85,58.79,58.83,93775.0,50.9724,50.9724,50.9205,50.9551,93775.0
2018-07-09 13:50:00,58.83,58.87,58.83,58.87,63499.0,50.9551,50.9897,50.9551,50.9897,63499.0
2018-07-09 14:00:00,58.87,58.91,58.86,58.87,58913.0,50.9897,51.0244,50.9811,50.9897,58913.0
2018-07-09 14:10:00,58.87,58.97,58.86,58.95,61803.0,50.9897,51.0764,50.9811,51.059,61803.0
2018-07-09 14:20:00,58.95,58.96,58.93,58.94,59613.0,51.059,51.0677,51.0417,51.0504,59613.0
2018-07-09 14:30:00,58.94,58.95,58.9,58.91,88139.0,51.0504,51.059,51.0157,51.0244,88139.0
2018-07-09 14:40:00,58.91,58.95,58.9,58.94,117440.0,51.0244,51.059,51.0157,51.0504,117440.0
2018-07-09 14:50:00,58.94,58.96,58.93,58.94,95542.0,51.0504,51.0677,51.0417,51.0504,95542.0
2018-07-09 15:00:00,58.94,58.97,58.93,58.96,62434.0,51.0504,51.0764,51.0417,51.0677,62434.0
2018-07-09 15:10:00,58.97,59.0,58.9,58.93,126974.0,51.0764,51.1023,51.0157,51.0417,126974.0
2018-07-09 15:20:00,58.93,58.97,58.91,58.95,120441.0,51.0417,51.0764,51.0244,51.059,120441.0
2018-07-09 15:30:00,58.96,58.96,58.91,58.95,99400.0,51.0677,51.0677,51.0244,51.059,99400.0
2018-07-09 15:40:00,58.94,59.0,58.94,58.98,265859.0,51.0504,51.1023,51.0504,51.085,265859.0
2018-07-09 15:50:00,58.98,59.0,58.95,58.99,434805.0,51.085,51.1023,51.059,51.0937,434805.0
2018-07-10 09:30:00,58.95,59.31,58.95,59.19,217887.0,51.059,51.3709,51.059,51.2669,217887.0
2018-07-10 09:40:00,59.19,59.22,59.09,59.2,137174.0,51.2669,51.2929,51.1803,51.2756,137174.0
2018-07-10 09:50:00,59.19,59.29,59.15,59.29,161877.0,51.2669,51.3535,51.2323,51.3535,161877.0
2018-07-10 10:00:00,59.29,59.48,59.29,59.45,236517.0,51.3535,51.5181,51.3535,51.4921,236517.0
2018-07-10 10:10:00,59.45,59.46,59.38,59.45,62894.0,51.4921,51.5008,51.4315,51.4921,62894.0
2018-07-10 10:20:00,59.45,59.45,59.37,59.37,73176.0,51.4921,51.4921,51.4228,51.4228,73176.0
2018-07-10 10:30:00,59.36,59.43,59.35,59.41,77599.0,51.4142,51.4748,51.4055,51.4575,77599.0
2018-07-10 10:40:00,59.4,59.44,59.39,59.4,42189.0,51.4488,51.4834,51.4401,51.4488,42189.0
2018-07-10 10:50:00,59.4,59.4,59.31,59.33,315329.0,51.4488,51.4488,51.3709,51.3882,315329.0
2018-07-10 11:00:00,59.34,59.36,59.25,59.26,186765.0,51.3968,51.4142,51.3189,51.3275,186765.0
2018-07-10 11:10:00,59.26,59.27,59.2,59.24,87685.0,51.3275,51.3362,51.2756,51.3102,87685.0
2018-07-10 11:20:00,59.24,59.25,59.17,59.19,46979.0,51.3102,51.3189,51.2496,51.2669,46979.0
2018-07-10 11:30:00,59.19,59.23,59.15,59.22,47557.0,51.2669,51.3016,51.2323,51.2929,47557.0
2018-07-10 11:40:00,59.21,59.24,59.19,59.21,27069.0,51.2842,51.3102,51.2669,51.2842,27069.0
2018-07-10 11:50:00,59.21,59.25,59.19,59.25,36105.0,51.2842,51.3189,51.2669,51.3189,36105.0
2018-07-10 12:00:00,59.25,59.25,59.19,59.22,76989.0,51.3189,51.3189,51.2669,51.2929,76989.0
2018-07-10 12:10:00,59.22,59.23,59.19,59.22,40825.0,51.2929,51.3016,51.2669,51.2929,40825.0
2018-07-10 12:20:00,59.22,59.27,59.17,59.26,41525.0,51.2929,51.3362,51.2496,51.3275,41525.0
2018-07-10 12:30:00,59.27,59.3,59.26,59.29,40173.0,51.3362,51.3622,51.3275,51.3535,40173.0
2018-07-10 12:40:00,59.29,59.34,59.24,59.24,37659.0,51.3535,51.3968,51.3102,51.3102,37659.0
2018-07-10 12:50:00,59.24,59.28,59.22,59.28,31545.0,51.3102,51.3449,51.2929,51.3449,31545.0
2018-07-10 13:00:00,59.28,59.29,59.25,59.26,23103.0,51.3449,51.3535,51.3189,51.3275,23103.0
2018-07-10 13:10:00,59.26,59.29,59.23,59.26,55499.0,51.3275,51.3535,51.3016,51.3275,55499.0
2018-07-10 13:20:00,59.25,59.27,59.2,59.21,143024.0,51.3189,51.3362,51.2756,51.2842,143024.0
2018-07-10 13:30:00,59.21,59.21,59.12,59.12,117833.0,51.2842,51.2842,51.2063,51.2063,117833.0
2018-07-10 13:40:00,59.12,59.14,59.1,59.12,78368.0,51.2063,51.2236,51.189,51.2063,78368.0
2018-07-10 13:50:00,59.12,59.2,59.1,59.19,97968.0,51.2063,51.2756,51.189,51.2669,97968.0
2018-07-10 14:00:00,59.19,59.26,59.19,59.22,32149.0,51.2669,51.3275,51.2669,51.2929,32149.0
2018-07-10 14:10:00,59.22,59.25,59.21,59.24,41400.0,51.2929,51.3189,51.2842,51.3102,41400.0
2018-07-10 14:20:00,59.24,59.28,59.2,59.26,60332.0,51.3102,51.3449,51.2756,51.3275,60332.0
2018-07-10 14:30:00,59.26,59.31,59.24,59.31,46793.0,51.3275,51.3709,51.3102,51.3709,46793.0
2018-07-10 14:40:00,59.31,59.34,59.29,59.33,31466.0,51.3709,51.3968,51.3535,51.3882,31466.0
2018-07-10 14:50:00,59.33,59.37,59.28,59.37,62806.0,51.3882,51.4228,51.3449,51.4228,62806.0
2018-07-10 15:00:00,59.37,59.37,59.32,59.37,33900.0,51.4228,51.4228,51.3795,51.4228,33900.0
2018-07-10 15:10:00,59.37,59.4,59.34,59.38,56143.0,51.4228,51.4488,51.3968,51.4315,56143.0
2018-07-10 15:20:00,59.39,59.42,59.38,59.39,65199.0,51.4401,51.4661,51.4315,51.4401,65199.0
2018-07-10 15:30:00,59.39,59.45,59.39,59.43,129925.0,51.4401,51.4921,51.4401,51.4748,129925.0
2018-07-10 15:40:00,59.42,59.42,59.37,59.41,152768.0,51.4661,51.4661,51.4228,51.4575,152768.0
2018-07-10 15:50:00,59.41,59.5,59.4,59.46,786267.0,51.4575,51.5354,51.4488,51.5008,786267.0
2018-07-11 09:30:00,58.85,59.02,58.59,58.77,595535.0,50.9724,51.1197,50.7472,50.9031,595535.0
2018-07-11 09:40:00,58.78,58.83,58.69,58.71,109785.0,50.9118,50.9551,50.8338,50.8512,109785.0
2018-07-11 09:50:00,58.71,58.81,58.68,58.72,207490.0,50.8512,50.9378,50.8252,50.8598,207490.0
2018-07-11 10:00:00,58.72,58.87,58.7,58.82,172682.0,50.8598,50.9897,50.8425,50.9464,172682.0
2018-07-11 10:10:00,58.81,58.81,58.72,58.77,108577.0,50.9378,50.9378,50.8598,50.9031,108577.0
2018-07-11 10:20:00,58.77,58.87,58.77,58.79,134779.0,50.9031,50.9897,50.9031,50.9205,134779.0
2018-07-11 10:30:00,58.79,58.91,58.75,58.76,378307.0,50.9205,51.0244,50.8858,50.8945,378307.0
2018-07-11 10:40:00,58.75,58.75,58.6,58.63,160131.0,50.8858,50.8858,50.7559,50.7819,160131.0
2018-07-11 10:50:00,58.63,58.67,58.54,58.65,178081.0,50.7819,50.8165,50.7039,50.7992,178081.0
2018-07-11 11:00:00,58.66,58.7,58.62,58.63,184988.0,50.8079,50.8425,50.7732,50.7819,184988.0
2018-07-11 11:10:00,58.64,58.65,58.53,58.55,173749.0,50.7905,50.7992,50.6953,50.7126,173749.0
2018-07-11 11:20:00,58.55,58.57,58.44,58.45,189549.0,50.7126,50.7299,50.6173,50.626,189549.0
2018-07-11 11:30:00,58.45,58.51,58.42,58.51,137520.0,50.626,50.6779,50.6,50.6779,137520.0
2018-07-11 11:40:00,58.51,58.51,58.37,58.42,153907.0,50.6779,50.6779,50.5567,50.6,153907.0
2018-07-11 11:50:00,58.42,58.43,58.33,58.34,115182.0,50.6,50.6086,50.522,50.5307,115182.0
2018-07-11 12:00:00,58.35,58.45,58.31,58.43,524878.0,50.5394,50.626,50.5047,50.6086,524878.0
2018-07-11 12:10:00,58.43,58.53,58.42,58.44,434742.0,50.6086,50.6953,50.6,50.6173,434742.0
2018-07-11 12:20:00,58.44,58.47,58.42,58.44,160639.0,50.6173,50.6433,50.6,50.6173,160639.0
2018-07-11 12:30:00,58.44,58.55,58.43,58.49,175487.0,50.6173,50.7126,50.6086,50.6606,175487.0
2018-07-11 12:40:00,58.48,58.5,58.43,58.44,85653.0,50.652,50.6693,50.6086,50.6173,85653.0
2018-07-11 12:50:00,58.43,58.44,58.32,58.36,97515.0,50.6086,50.6173,50.5134,50.548,97515.0
2018-07-11 13:00:00,58.36,58.38,58.28,58.29,121358.0,50.548,50.5653,50.4787,50.4874,121358.0
2018-07-11 13:10:00,58.29,58.35,58.27,58.34,87942.0,50.4874,50.5394,50.4701,50.5307,87942.0
2018-07-11 13:20:00,58.33,58.45,58.33,58.43,90071.0,50.522,50.626,50.522,50.6086,90071.0
2018-07-11 13:30:00,58.43,58.5,58.38,58.38,89237.0,50.6086,50.6693,50.5653,50.5653,89237.0
2018-07-11 13:40:00,58.38,58.39,58.32,58.33,106949.0,50.5653,50.574,50.5134,50.522,106949.0
2018-07-11 13:50:00,58.33,58.33,58.27,58.3,55866.0,50.522,50.522,50.4701,50.496,55866.0
2018-07-11 14:00:00,58.31,58.36,58.3,58.31,79053.0,50.5047,50.548,50.496,50.5047,79053.0
2018-07-11 14:10:00,58.3,58.3,58.21,58.26,96688.0,50.496,50.496,50.4181,50.4614,96688.0
2018-07-11 14:20:00,58.26,58.38,58.26,58.37,86382.0,50.4614,50.5653,50.4614,50.5567,86382.0
2018-07-11 14:30:00,58.38,58.47,58.38,58.46,118022.0,50.5653,50.6433,50.5653,50.6346,118022.0
2018-07-11 14:40:00,58.46,58.46,58.41,58.44,76309.0,50.6346,50.6346,50.5913,50.6173,76309.0
2018-07-11 14:50:00,58.44,58.46,58.4,58.43,60124.0,50.6173,50.6346,50.5827,50.6086,60124.0
2018-07-11 15:00:00,58.43,58.5,58.41,58.48,157272.0,50.6086,50.6693,50.5913,50.652,157272.0
2018-07-11 15:10:00,58.48,58.48,58.36,58.41,180634.0,50.652,50.652,50.548,50.5913,180634.0
2018-07-11 15:20:00,58.41,58.41,58.35,58.37,134802.0,50.5913,50.5913,50.5394,50.5567,134802.0
2018-07-11 15:30:00,58.37,58.55,58.36,58.53,419472.0,50.5567,50.7126,50.548,50.6953,419472.0
2018-07-11 15:40:00,58.54,58.6,58.52,58.59,432991.0,50.7039,50.7559,50.6866,50.7472,432991.0
2018-07-11 15:50:00,58.58,58.58,58.45,58.47,1795534.0,50.7386,50.7386,50.626,50.6433,1795534.0
2018-07-12 09:30:00,58.83,58.88,58.56,58.56,344988.0,50.9551,50.9984,50.7212,50.7212,344988.0
2018-07-12 09:40:00,58.56,58.58,58.37,58.41,191695.0,50.7212,50.7386,50.5567,50.5913,191695.0
2018-07-12 09:50:00,58.42,58.59,58.42,58.54,262432.0,50.6,50.7472,50.6,50.7039,262432.0
2018-07-12 10:00:00,58.55,58.68,58.55,58.62,131596.0,50.7126,50.8252,50.7126,50.7732,131596.0
2018-07-12 10:10:00,58.62,58.62,58.54,58.56,75179.0,50.7732,50.7732,50.7039,50.7212,75179.0
2018-07-12 10:20:00,58.57,58.75,58.54,58.75,98085.0,50.7299,50.8858,50.7039,50.8858,98085.0
2018-07-12 10:30:00,58.75,58.77,58.6,58.61,151915.0,50.8858,50.9031,50.7559,50.7646,151915.0
2018-07-12 10:40:00,58.61,58.61,58.47,58.47,140962.0,50.7646,50.7646,50.6433,50.6433,140962.0
2018-07-12 10:50:00,58.47,58.51,58.44,58.51,82548.0,50.6433,50.6779,50.6173,50.6779,82548.0
2018-07-12 11:00:00,58.51,58.65,58.51,58.58,67873.0,50.6779,50.7992,50.6779,50.7386,67873.0
2018-07-12 11:10:00,58.58,58.64,58.54,58.6,119133.0,50.7386,50.7905,50.7039,50.7559,119133.0
2018-07-12 11:20:00,58.61,58.65,58.58,58.65,71304.0,50.7646,50.7992,50.7386,50.7992,71304.0
2018-07-12 11:30:00,58.65,58.7,58.59,58.64,68242.0,50.7992,50.8425,50.7472,50.7905,68242.0
2018-07-12 11:40:00,58.64,58.65,58.59,58.63,59169.0,50.7905,50.7992,50.7472,50.7819,59169.0
2018-07-12 11:50:00,58.64,58.71,58.6,58.7,67273.0,50.7905,50.8512,50.7559,50.8425,67273.0
2018-07-12 12:00:00,58.71,58.74,58.67,58.68,43787.0,50.8512,50.8771,50.8165,50.8252,43787.0
2018-07-12 12:10:00,58.68,58.71,58.62,58.65,291260.0,50.8252,50.8512,50.7732,50.7992,291260.0
2018-07-12 12:20:00,58.65,58.68,58.65,58.68,34308.0,50.7992,50.8252,50.7992,50.8252,34308.0
2018-07-12 12:30:00,58.68,58.72,58.67,58.69,276789.0,50.8252,50.8598,50.8165,50.8338,276789.0
2018-07-12 12:40:00,58.69,58.69,58.57,58.59,222709.0,50.8338,50.8338,50.7299,50.7472,222709.0
2018-07-12 12:50:00,58.6,58.66,58.59,58.64,53898.0,50.7559,50.8079,50.7472,50.7905,53898.0
2018-07-12 13:00:00,58.65,58.67,58.58,58.59,82391.0,50.7992,50.8165,50.7386,50.7472,82391.0
2018-07-12 13:10:00,58.6,58.62,58.52,58.55,345428.0,50.7559,50.7732,50.6866,50.7126,345428.0
2018-07-12 13:20:00,58.55,58.57,58.49,58.57,166728.0,50.7126,50.7299,50.6606,50.7299,166728.0
2018-07-12 13:30:00,58.58,58.59,58.5,58.57,77937.0,50.7386,50.7472,50.6693,50.7299,77937.0
2018-07-12 13:40:00,58.57,58.6,58.55,58.58,81726.0,50.7299,50.7559,50.7126,50.7386,81726.0
2018-07-12 13:50:00,58.58,58.58,58.49,58.51,270757.0,50.7386,50.7386,50.6606,50.6779,270757.0
2018-07-12 14:00:00,58.51,58.57,58.51,58.55,107279.0,50.6779,50.7299,50.6779,50.7126,107279.0
2018-07-12 14:10:00,58.55,58.56,58.52,58.55,62427.0,50.7126,50.7212,50.6866,50.7126,62427.0
2018-07-12 14:20:00,58.55,58.61,58.55,58.59,69140.0,50.7126,50.7646,50.7126,50.7472,69140.0
2018-07-12 14:30:00,58.58,58.6,58.55,58.57,76061.0,50.7386,50.7559,50.7126,50.7299,76061.0
2018-07-12 14:40:00,58.57,58.59,58.53,58.55,92948.0,50.7299,50.7472,50.6953,50.7126,92948.0
2018-07-12 14:50:00,58.55,58.59,58.53,58.57,144618.0,50.7126,50.7472,50.6953,50.7299,144618.0
2018-07-12 15:00:00,58.57,58.64,58.56,58.58,64146.0,50.7299,50.7905,50.7212,50.7386,64146.0
2018-07-12 15:10:00,58.57,58.62,58.53,58.58,105053.0,50.7299,50.7732,50.6953,50.7386,105053.0
2018-07-12 15:20:00,58.58,58.62,58.5,58.62,127366.0,50.7386,50.7732,50.6693,50.7732,127366.0
2018-07-12 15:30:00,58.62,58.62,58.57,58.58,217815.0,50.7732,50.7732,50.7299,50.7386,217815.0
2018-07-12 15:40:00,58.58,58.62,58.52,58.61,193233.0,50.7386,50.7732,50.6866,50.7646,193233.0
2018-07-12 15:50:00,58.61,58.65,58.58,58.61,942226.0,50.7646,50.7992,50.7386,50.7646,942226.0
2018-07-13 09:30:00,58.51,58.74,58.42,58.71,226762.0,50.6779,50.8771,50.6,50.8512,226762.0
2018-07-13 09:40:00,58.71,58.76,58.61,58.7,132308.0,50.8512,50.8945,50.7646,50.8425,132308.0
2018-07-13 09:50:00,58.69,58.7,58.5,58.63,98413.0,50.8338,50.8425,50.6693,50.7819,98413.0
2018-07-13 10:00:00,58.62,58.7,58.59,58.7,268769.0,50.7732,50.8425,50.7472,50.8425,268769.0
2018-07-13 10:10:00,58.71,58.71,58.64,58.7,118893.0,50.8512,50.8512,50.7905,50.8425,118893.0
2018-07-13 10:20:00,58.7,58.7,58.53,58.53,74072.0,50.8425,50.8425,50.6953,50.6953,74072.0
2018-07-13 10:30:00,58.53,58.71,58.53,58.71,113440.0,50.6953,50.8512,50.6953,50.8512,113440.0
2018-07-13 10:40:00,58.71,58.77,58.69,58.7,61392.0,50.8512,50.9031,50.8338,50.8425,61392.0
2018-07-13 10:50:00,58.71,58.76,58.71,58.74,194893.0,50.8512,50.8945,50.8512,50.8771,194893.0
2018-07-13 11:00:00,58.74,58.76,58.63,58.73,63560.0,50.8771,50.8945,50.7819,50.8685,63560.0
2018-07-13 11:10:00,58.73,58.76,58.7,58.71,43094.0,50.8685,50.8945,50.8425,50.8512,43094.0
2018-07-13 11:20:00,58.72,58.79,58.69,58.75,51029.0,50.8598,50.9205,50.8338,50.8858,51029.0
2018-07-13 11:30:00,58.76,58.79,58.73,58.75,70106.0,50.8945,50.9205,50.8685,50.8858,70106.0
2018-07-13 11:40:00,58.75,58.78,58.63,58.69,257147.0,50.8858,50.9118,50.7819,50.8338,257147.0
2018-07-13 11:50:00,58.69,58.69,58.64,58.67,29713.0,50.8338,50.8338,50.7905,50.8165,29713.0
2018-07-13 12:00:00,58.68,58.71,58.67,58.71,39386.0,50.8252,50.8512,50.8165,50.8512,39386.0
2018-07-13 12:10:00,58.71,58.72,58.68,58.7,31418.0,50.8512,50.8598,50.8252,50.8425,31418.0
2018-07-13 12:20:00,58.71,58.72,58.63,58.66,35887.0,50.8512,50.8598,50.7819,50.8079,35887.0
2018-07-13 12:30:00,58.66,58.66,58.62,58.64,24289.0,50.8079,50.8079,50.7732,50.7905,24289.0
2018-07-13 12:40:00,58.65,58.66,58.61,58.61,25598.0,50.7992,50.8079,50.7646,50.7646,25598.0
2018-07-13 12:50:00,58.62,58.67,58.61,58.67,25113.0,50.7732,50.8165,50.7646,50.8165,25113.0
2018-07-13 13:00:00,58.68,58.69,58.65,58.67,54068.0,50.8252,50.8338,50.7992,50.8165,54068.0
2018-07-13 13:10:00,58.66,58.67,58.62,58.64,22113.0,50.8079,50.8165,50.7732,50.7905,22113.0
2018-07-13 13:20:00,58.65,58.71,58.64,58.71,25249.0,50.7992,50.8512,50.7905,50.8512,25249.0
2018-07-13 13:30:00,58.7,58.71,58.61,58.62,24195.0,50.8425,50.8512,50.7646,50.7732,24195.0
2018-07-13 13:40:00,58.62,58.64,58.6,58.62,23468.0,50.7732,50.7905,50.7559,50.7732,23468.0
2018-07-13 13:50:00,58.63,58.67,58.62,58.67,44149.0,50.7819,50.8165,50.7732,50.8165,44149.0
2018-07-13 14:00:00,58.67,58.68,58.65,58.66,22896.0,50.8165,50.8252,50.7992,50.8079,22896.0
2018-07-13 14:10:00,58.66,58.69,58.59,58.59,32092.0,50.8079,50.8338,50.7472,50.7472,32092.0
2018-07-13 14:20:00,58.58,58.63,58.58,58.61,47001.0,50.7386,50.7819,50.7386,50.7646,47001.0
2018-07-13 14:30:00,58.6,58.62,58.58,58.58,21882.0,50.7559,50.7732,50.7386,50.7386,21882.0
2018-07-13 14:40:00,58.59,58.61,58.57,58.59,33152.0,50.7472,50.7646,50.7299,50.7472,33152.0
2018-07-13 14:50:00,58.6,58.66,58.59,58.62,40005.0,50.7559,50.8079,50.7472,50.7732,40005.0
2018-07-13 15:00:00,58.62,58.66,58.6,58.63,112202.0,50.7732,50.8079,50.7559,50.7819,112202.0
2018-07-13 15:10:00,58.63,58.65,58.61,58.62,49094.0,50.7819,50.7992,50.7646,50.7732,49094.0
2018-07-13 15:20:00,58.61,58.62,58.58,58.59,50719.0,50.7646,50.7732,50.7386,50.7472,50719.0
2018-07-13 15:30:00,58.59,58.62,58.58,58.6,61123.0,50.7472,50.7732,50.7386,50.7559,61123.0
2018-07-13 15:40:00,58.6,58.61,58.55,58.56,178117.0,50.7559,50.7646,50.7126,50.7212,178117.0
2018-07-13 15:50:00,58.57,58.61,58.53,58.59,495182.0,50.7299,50.7646,50.6953,50.7472,495182.0
2018-07-16 09:30:00,58.61,58.73,58.47,58.49,165779.0,50.7646,50.8685,50.6433,50.6606,165779.0
2018-07-16 09:40:00,58.49,58.54,58.39,58.43,155757.0,50.6606,50.7039,50.574,50.6086,155757.0
2018-07-16 09:50:00,58.43,58.53,58.42,58.48,120653.0,50.6086,50.6953,50.6,50.652,120653.0
2018-07-16 10:00:00,58.49,58.51,58.38,58.41,89733.0,50.6606,50.6779,50.5653,50.5913,89733.0
2018-07-16 10:10:00,58.42,58.45,58.38,58.43,74042.0,50.6,50.626,50.5653,50.6086,74042.0
2018-07-16 10:20:00,58.42,58.42,58.32,58.33,41454.0,50.6,50.6,50.5134,50.522,41454.0
2018-07-16 10:30:00,58.34,58.37,58.31,58.34,84504.0,50.5307,50.5567,50.5047,50.5307,84504.0
2018-07-16 10:40:00,58.34,58.35,58.19,58.21,244133.0,50.5307,50.5394,50.4008,50.4181,244133.0
2018-07-16 10:50:00,58.21,58.21,58.12,58.14,218439.0,50.4181,50.4181,50.3401,50.3575,218439.0
2018-07-16 11:00:00,58.14,58.29,58.1,58.24,177650.0,50.3575,50.4874,50.3228,50.4441,177650.0
2018-07-16 11:10:00,58.25,58.28,58.24,58.28,38311.0,50.4527,50.4787,50.4441,50.4787,38311.0
2018-07-16 11:20:00,58.28,58.34,58.27,58.32,75553.0,50.4787,50.5307,50.4701,50.5134,75553.0
2018-07-16 11:30:00,58.33,58.33,58.23,58.23,80257.0,50.522,50.522,50.4354,50.4354,80257.0
2018-07-16 11:40:00,58.23,58.26,58.17,58.21,76468.0,50.4354,50.4614,50.3834,50.4181,76468.0
2018-07-16 11:50:00,58.21,58.24,58.2,58.24,46429.0,50.4181,50.4441,50.4094,50.4441,46429.0
2018-07-16 12:00:00,58.23,58.23,58.2,58.21,40541.0,50.4354,50.4354,50.4094,50.4181,40541.0
2018-07-16 12:10:00,58.21,58.24,58.2,58.23,53244.0,50.4181,50.4441,50.4094,50.4354,53244.0
2018-07-16 12:20:00,58.24,58.35,58.24,58.32,53640.0,50.4441,50.5394,50.4441,50.5134,53640.0
2018-07-16 12:30:00,58.32,58.33,58.28,58.3,257456.0,50.5134,50.522,50.4787,50.496,257456.0
2018-07-16 12:40:00,58.3,58.31,58.26,58.29,41516.0,50.496,50.5047,50.4614,50.4874,41516.0
2018-07-16 12:50:00,58.29,58.34,58.28,58.33,74666.0,50.4874,50.5307,50.4787,50.522,74666.0
2018-07-16 13:00:00,58.33,58.33,58.29,58.3,52101.0,50.522,50.522,50.4874,50.496,52101.0
2018-07-16 13:10:00,58.3,58.31,58.28,58.31,39211.0,50.496,50.5047,50.4787,50.5047,39211.0
2018-07-16 13:20:00,58.31,58.33,58.22,58.23,184568.0,50.5047,50.522,50.4268,50.4354,184568.0
2018-07-16 13:30:00,58.22,58.25,58.21,58.25,113303.0,50.4268,50.4527,50.4181,50.4527,113303.0
2018-07-16 13:40:00,58.25,58.25,58.19,58.21,41716.0,50.4527,50.4527,50.4008,50.4181,41716.0
2018-07-16 13:50:00,58.21,58.22,58.16,58.18,42969.0,50.4181,50.4268,50.3748,50.3921,42969.0
2018-07-16 14:00:00,58.18,58.18,58.14,58.17,45387.0,50.3921,50.3921,50.3575,50.3834,45387.0
2018-07-16 14:10:00,58.17,58.18,58.13,58.17,47008.0,50.3834,50.3921,50.3488,50.3834,47008.0
2018-07-16 14:20:00,58.17,58.19,58.1,58.11,76948.0,50.3834,50.4008,50.3228,50.3315,76948.0
2018-07-16 14:30:00,58.1,58.1,58.04,58.05,72653.0,50.3228,50.3228,50.2709,50.2795,72653.0
2018-07-16 14:40:00,58.05,58.05,57.98,58.02,80107.0,50.2795,50.2795,50.2189,50.2535,80107.0
2018-07-16 14:50:00,58.02,58.06,57.99,58.03,161933.0,50.2535,50.2882,50.2275,50.2622,161933.0
2018-07-16 15:00:00,58.03,58.07,58.0,58.07,260678.0,50.2622,50.2968,50.2362,50.2968,260678.0
2018-07-16 15:10:00,58.07,58.09,58.04,58.09,143139.0,50.2968,50.3142,50.2709,50.3142,143139.0
2018-07-16 15:20:00,58.09,58.09,58.05,58.08,56166.0,50.3142,50.3142,50.2795,50.3055,56166.0
2018-07-16 15:30:00,58.08,58.14,58.07,58.12,78251.0,50.3055,50.3575,50.2968,50.3401,78251.0
2018-07-16 15:40:00,58.12,58.13,58.05,58.08,163971.0,50.3401,50.3488,50.2795,50.3055,163971.0
2018-07-16 15:50:00,58.07,58.16,58.06,58.12,434275.0,50.2968,50.3748,50.2882,50.3401,434275.0
2018-07-17 09:30:00,58.16,58.21,57.94,58.12,535798.0,50.3748,50.4181,50.1842,50.3401,535798.0
2018-07-17 09:40:00,58.12,58.24,58.09,58.2,268398.0,50.3401,50.4441,50.3142,50.4094,268398.0
2018-07-17 09:50:00,58.21,58.23,58.13,58.17,104081.0,50.4181,50.4354,50.3488,50.3834,104081.0
2018-07-17 10:00:00,58.18,58.33,58.18,58.3,183284.0,50.3921,50.522,50.3921,50.496,183284.0
2018-07-17 10:10:00,58.31,58.4,58.29,58.39,78641.0,50.5047,50.5827,50.4874,50.574,78641.0
2018-07-17 10:20:00,58.4,58.4,58.28,58.35,173771.0,50.5827,50.5827,50.4787,50.5394,173771.0
2018-07-17 10:30:00,58.35,58.43,58.34,58.41,564312.0,50.5394,50.6086,50.5307,50.5913,564312.0
2018-07-17 10:40:00,58.42,58.51,58.39,58.46,239958.0,50.6,50.6779,50.574,50.6346,239958.0
2018-07-17 10:50:00,58.46,58.52,58.36,58.5,193960.0,50.6346,50.6866,50.548,50.6693,193960.0
2018-07-17 11:00:00,58.5,58.58,58.49,58.54,117281.0,50.6693,50.7386,50.6606,50.7039,117281.0
2018-07-17 11:10:00,58.54,58.63,58.53,58.62,156153.0,50.7039,50.7819,50.6953,50.7732,156153.0
2018-07-17 11:20:00,58.62,58.64,58.57,58.61,90017.0,50.7732,50.7905,50.7299,50.7646,90017.0
2018-07-17 11:30:00,58.6,58.61,58.55,58.56,40429.0,50.7559,50.7646,50.7126,50.7212,40429.0
2018-07-17 11:40:00,58.56,58.65,58.54,58.64,35177.0,50.7212,50.7992,50.7039,50.7905,35177.0
2018-07-17 11:50:00,58.63,58.7,58.59,58.69,125851.0,50.7819,50.8425,50.7472,50.8338,125851.0
2018-07-17 12:00:00,58.69,58.69,58.61,58.62,39687.0,50.8338,50.8338,50.7646,50.7732,39687.0
2018-07-17 12:10:00,58.62,58.71,58.61,58.71,60981.0,50.7732,50.8512,50.7646,50.8512,60981.0
2018-07-17 12:20:00,58.72,58.77,58.7,58.73,108040.0,50.8598,50.9031,50.8425,50.8685,108040.0
2018-07-17 12:30:00,58.73,58.74,58.69,58.73,50618.0,50.8685,50.8771,50.8338,50.8685,50618.0
2018-07-17 12:40:00,58.73,58.87,58.73,58.85,190378.0,50.8685,50.9897,50.8685,50.9724,190378.0
2018-07-17 12:50:00,58.85,58.86,58.8,58.83,39863.0,50.9724,50.9811,50.9291,50.9551,39863.0
2018-07-17 13:00:00,58.84,58.94,58.83,58.9,193258.0,50.9638,51.0504,50.9551,51.0157,193258.0
2018-07-17 13:10:00,58.9,58.97,58.9,58.94,220396.0,51.0157,51.0764,51.0157,51.0504,220396.0
2018-07-17 13:20:00,58.94,59.07,58.93,58.98,644734.0,51.0504,51.163,51.0417,51.085,644734.0
2018-07-17 13:30:00,58.98,59.01,58.95,58.98,97014.0,51.085,51.111,51.059,51.085,97014.0
2018-07-17 13:40:00,58.97,59.01,58.94,58.99,93781.0,51.0764,51.111,51.0504,51.0937,93781.0
2018-07-17 13:50:00,58.99,59.0,58.94,58.97,34177.0,51.0937,51.1023,51.0504,51.0764,34177.0
2018-07-17 14:00:00,58.97,58.99,58.9,58.91,460163.0,51.0764,51.0937,51.0157,51.0244,460163.0
2018-07-17 14:10:00,58.91,58.93,58.88,58.92,34429.0,51.0244,51.0417,50.9984,51.0331,34429.0
2018-07-17 14:20:00,58.92,58.97,58.9,58.94,92898.0,51.0331,51.0764,51.0157,51.0504,92898.0
2018-07-17 14:30:00,58.93,58.97,58.91,58.91,44800.0,51.0417,51.0764,51.0244,51.0244,44800.0
2018-07-17 14:40:00,58.92,58.95,58.9,58.94,126877.0,51.0331,51.059,51.0157,51.0504,126877.0
2018-07-17 14:50:00,58.94,58.96,58.86,58.87,112416.0,51.0504,51.0677,50.9811,50.9897,112416.0
2018-07-17 15:00:00,58.87,58.9,58.84,58.88,96203.0,50.9897,51.0157,50.9638,50.9984,96203.0
2018-07-17 15:10:00,58.88,58.97,58.88,58.97,180848.0,50.9984,51.0764,50.9984,51.0764,180848.0
2018-07-17 15:20:00,58.97,59.0,58.94,58.96,147981.0,51.0764,51.1023,51.0504,51.0677,147981.0
2018-07-17 15:30:00,58.96,58.99,58.94,58.98,194726.0,51.0677,51.0937,51.0504,51.085,194726.0
2018-07-17 15:40:00,58.97,59.03,58.94,58.95,288518.0,51.0764,51.1283,51.0504,51.059,288518.0
2018-07-17 15:50:00,58.94,58.95,58.87,58.89,786081.0,51.0504,51.059,50.9897,51.0071,786081.0
2018-07-18 09:30:00,58.8,59.07,58.8,58.97,296870.0,50.9291,51.163,50.9291,51.0764,296870.0
2018-07-18 09:40:00,58.96,59.05,58.94,58.99,266611.0,51.0677,51.1457,51.0504,51.0937,266611.0
2018-07-18 09:50:00,59.0,59.04,58.92,59.0,115527.0,51.1023,51.137,51.0331,51.1023,115527.0
2018-07-18 10:00:00,58.99,59.06,58.97,58.98,137953.0,51.0937,51.1543,51.0764,51.085,137953.0
2018-07-18 10:10:00,58.98,58.98,58.84,58.87,266948.0,51.085,51.085,50.9638,50.9897,266948.0
2018-07-18 10:20:00,58.87,58.9,58.85,58.86,58664.0,50.9897,51.0157,50.9724,50.9811,58664.0
2018-07-18 10:30:00,58.86,58.89,58.78,58.87,129458.0,50.9811,51.0071,50.9118,50.9897,129458.0
2018-07-18 10:40:00,58.87,58.88,58.8,58.83,98687.0,50.9897,50.9984,50.9291,50.9551,98687.0
2018-07-18 10:50:00,58.83,58.92,58.79,58.91,42391.0,50.9551,51.0331,50.9205,51.0244,42391.0
2018-07-18 11:00:00,58.91,58.96,58.86,58.95,79878.0,51.0244,51.0677,50.9811,51.059,79878.0
2018-07-18 11:10:00,58.96,58.96,58.86,58.89,205954.0,51.0677,51.0677,50.9811,51.0071,205954.0
2018-07-18 11:20:00,58.89,58.94,58.87,58.93,141677.0,51.0071,51.0504,50.9897,51.0417,141677.0
2018-07-18 11:30:00,58.93,58.97,58.89,58.9,127124.0,51.0417,51.0764,51.0071,51.0157,127124.0
2018-07-18 11:40:00,58.9,58.96,58.89,58.96,138401.0,51.0157,51.0677,51.0071,51.0677,138401.0
2018-07-18 11:50:00,58.96,59.11,58.95,59.08,147954.0,51.0677,51.1976,51.059,51.1716,147954.0
2018-07-18 12:00:00,59.08,59.09,59.02,59.06,48285.0,51.1716,51.1803,51.1197,51.1543,48285.0
2018-07-18 12:10:00,59.07,59.08,59.03,59.04,112971.0,51.163,51.1716,51.1283,51.137,112971.0
2018-07-18 12:20:00,59.05,59.11,59.04,59.11,243753.0,51.1457,51.1976,51.137,51.1976,243753.0
2018-07-18 12:30:00,59.1,59.12,59.06,59.09,209784.0,51.189,51.2063,51.1543,51.1803,209784.0
2018-07-18 12:40:00,59.09,59.14,59.05,59.11,107955.0,51.1803,51.2236,51.1457,51.1976,107955.0
2018-07-18 12:50:00,59.1,59.1,59.04,59.05,35147.0,51.189,51.189,51.137,51.1457,35147.0
2018-07-18 13:00:00,59.05,59.06,59.0,59.01,37027.0,51.1457,51.1543,51.1023,51.111,37027.0
2018-07-18 13:10:00,59.01,59.02,58.95,58.96,40932.0,51.111,51.1197,51.059,51.0677,40932.0
2018-07-18 13:20:00,58.95,58.97,58.94,58.94,29618.0,51.059,51.0764,51.0504,51.0504,29618.0
2018-07-18 13:30:00,58.94,58.97,58.92,58.92,40018.0,51.0504,51.0764,51.0331,51.0331,40018.0
2018-07-18 13:40:00,58.93,58.93,58.88,58.9,35098.0,51.0417,51.0417,50.9984,51.0157,35098.0
2018-07-18 13:50:00,58.91,58.93,58.88,58.9,43331.0,51.0244,51.0417,50.9984,51.0157,43331.0
2018-07-18 14:00:00,58.9,58.93,58.88,58.91,30095.0,51.0157,51.0417,50.9984,51.0244,30095.0
2018-07-18 14:10:00,58.91,58.94,58.86,58.94,31036.0,51.0244,51.0504,50.9811,51.0504,31036.0
2018-07-18 14:20:00,58.94,58.97,58.92,58.95,42343.0,51.0504,51.0764,51.0331,51.059,42343.0
2018-07-18 14:30:00,58.95,58.95,58.9,58.92,39689.0,51.059,51.059,51.0157,51.0331,39689.0
2018-07-18 14:40:00,58.91,58.96,58.89,58.95,53029.0,51.0244,51.0677,51.0071,51.059,53029.0
2018-07-18 14:50:00,58.96,58.96,58.88,58.91,71277.0,51.0677,51.0677,50.9984,51.0244,71277.0
2018-07-18 15:00:00,58.91,58.91,58.84,58.85,65978.0,51.0244,51.0244,50.9638,50.9724,65978.0
2018-07-18 15:10:00,58.85,58.87,58.83,58.85,80974.0,50.9724,50.9897,50.9551,50.9724,80974.0
2018-07-18 15:20:00,58.85,58.88,58.84,58.86,51272.0,50.9724,50.9984,50.9638,50.9811,51272.0
2018-07-18 15:30:00,58.87,58.89,58.84,58.86,97220.0,50.9897,51.0071,50.9638,50.9811,97220.0
2018-07-18 15:40:00,58.86,58.94,58.85,58.94,166484.0,50.9811,51.0504,50.9724,51.0504,166484.0
2018-07-18 15:50:00,58.93,58.96,58.88,58.91,793434.0,51.0417,51.0677,50.9984,51.0244,793434.0
2018-07-19 09:30:00,58.53,58.6,58.29,58.39,404438.0,50.6953,50.7559,50.4874,50.574,404438.0
2018-07-19 09:40:00,58.39,58.42,58.25,58.25,195906.0,50.574,50.6,50.4527,50.4527,195906.0
2018-07-19 09:50:00,58.25,58.26,58.12,58.16,442619.0,50.4527,50.4614,50.3401,50.3748,442619.0
2018-07-19 10:00:00,58.16,58.28,58.15,58.26,516198.0,50.3748,50.4787,50.3661,50.4614,516198.0
2018-07-19 10:10:00,58.26,58.37,58.24,58.37,78572.0,50.4614,50.5567,50.4441,50.5567,78572.0
2018-07-19 10:20:00,58.37,58.38,58.26,58.3,203082.0,50.5567,50.5653,50.4614,50.496,203082.0
2018-07-19 10:30:00,58.3,58.38,58.28,58.38,238992.0,50.496,50.5653,50.4787,50.5653,238992.0
2018-07-19 10:40:00,58.39,58.41,58.29,58.37,242012.0,50.574,50.5913,50.4874,50.5567,242012.0
2018-07-19 10:50:00,58.37,58.39,58.33,58.36,83945.0,50.5567,50.574,50.522,50.548,83945.0
2018-07-19 11:00:00,58.37,58.41,58.3,58.4,90867.0,50.5567,50.5913,50.496,50.5827,90867.0
2018-07-19 11:10:00,58.4,58.41,58.33,58.36,74434.0,50.5827,50.5913,50.522,50.548,74434.0
2018-07-19 11:20:00,58.36,58.39,58.33,58.37,94941.0,50.548,50.574,50.522,50.5567,94941.0
2018-07-19 11:30:00,58.37,58.46,58.35,58.45,85312.0,50.5567,50.6346,50.5394,50.626,85312.0
2018-07-19 11:40:00,58.45,58.48,58.43,58.46,100279.0,50.626,50.652,50.6086,50.6346,100279.0
2018-07-19 11:50:00,58.46,58.46,58.38,58.4,114712.0,50.6346,50.6346,50.5653,50.5827,114712.0
2018-07-19 12:00:00,58.4,58.48,58.39,58.48,465599.0,50.5827,50.652,50.574,50.652,465599.0
2018-07-19 12:10:00,58.47,58.47,58.41,58.42,357337.0,50.6433,50.6433,50.5913,50.6,357337.0
2018-07-19 12:20:00,58.42,58.46,58.4,58.44,197750.0,50.6,50.6346,50.5827,50.6173,197750.0
2018-07-19 12:30:00,58.44,58.46,58.42,58.44,36223.0,50.6173,50.6346,50.6,50.6173,36223.0
2018-07-19 12:40:00,58.44,58.44,58.39,58.4,38928.0,50.6173,50.6173,50.574,50.5827,38928.0
2018-07-19 12:50:00,58.39,58.39,58.34,58.35,63307.0,50.574,50.574,50.5307,50.5394,63307.0
2018-07-19 13:00:00,58.34,58.44,58.32,58.4,243376.0,50.5307,50.6173,50.5134,50.5827,243376.0
2018-07-19 13:10:00,58.4,58.45,58.38,58.43,58768.0,50.5827,50.626,50.5653,50.6086,58768.0
2018-07-19 13:20:00,58.43,58.49,58.43,58.48,208966.0,50.6086,50.6606,50.6086,50.652,208966.0
2018-07-19 13:30:00,58.48,58.55,58.45,58.53,69263.0,50.652,50.7126,50.626,50.6953,69263.0
2018-07-19 13:40:00,58.53,58.54,58.47,58.48,32985.0,50.6953,50.7039,50.6433,50.652,32985.0
2018-07-19 13:50:00,58.47,58.51,58.44,58.51,52196.0,50.6433,50.6779,50.6173,50.6779,52196.0
2018-07-19 14:00:00,58.51,58.56,58.5,58.54,98856.0,50.6779,50.7212,50.6693,50.7039,98856.0
2018-07-19 14:10:00,58.54,58.55,58.49,58.54,45347.0,50.7039,50.7126,50.6606,50.7039,45347.0
2018-07-19 14:20:00,58.55,58.58,58.52,58.55,66360.0,50.7126,50.7386,50.6866,50.7126,66360.0
2018-07-19 14:30:00,58.55,58.56,58.51,58.52,44730.0,50.7126,50.7212,50.6779,50.6866,44730.0
2018-07-19 14:40:00,58.53,58.54,58.51,58.51,179879.0,50.6953,50.7039,50.6779,50.6779,179879.0
2018-07-19 14:50:00,58.51,58.52,58.46,58.48,54033.0,50.6779,50.6866,50.6346,50.652,54033.0
2018-07-19 15:00:00,58.48,58.52,58.47,58.51,34634.0,50.652,50.6866,50.6433,50.6779,34634.0
2018-07-19 15:10:00,58.5,58.52,58.45,58.48,105124.0,50.6693,50.6866,50.626,50.652,105124.0
2018-07-19 15:20:00,58.48,58.52,58.47,58.52,52631.0,50.652,50.6866,50.6433,50.6866,52631.0
2018-07-19 15:30:00,58.52,58.56,58.48,58.53,152738.0,50.6866,50.7212,50.652,50.6953,152738.0
2018-07-19 15:40:00,58.52,58.54,58.5,58.53,103000.0,50.6866,50.7039,50.6693,50.6953,103000.0
2018-07-19 15:50:00,58.53,58.55,58.49,58.52,404262.0,50.6953,50.7126,50.6606,50.6866,404262.0
2018-07-20 09:30:00,58.29,58.29,58.02,58.09,803443.0,50.4874,50.4874,50.2535,50.3142,803443.0
2018-07-20 09:40:00,58.1,58.32,58.09,58.21,592677.0,50.3228,50.5134,50.3142,50.4181,592677.0
2018-07-20 09:50:00,58.21,58.33,58.18,58.33,121895.0,50.4181,50.522,50.3921,50.522,121895.0
2018-07-20 10:00:00,58.33,58.34,58.26,58.33,90729.0,50.522,50.5307,50.4614,50.522,90729.0
2018-07-20 10:10:00,58.33,58.37,58.3,58.3,89818.0,50.522,50.5567,50.496,50.496,89818.0
2018-07-20 10:20:00,58.3,58.38,58.3,58.35,102376.0,50.496,50.5653,50.496,50.5394,102376.0
2018-07-20 10:30:00,58.36,58.43,58.33,58.42,125827.0,50.548,50.6086,50.522,50.6,125827.0
2018-07-20 10:40:00,58.41,58.44,58.35,58.4,148307.0,50.5913,50.6173,50.5394,50.5827,148307.0
2018-07-20 10:50:00,58.4,58.4,58.32,58.36,306686.0,50.5827,50.5827,50.5134,50.548,306686.0
2018-07-20 11:00:00,58.37,58.39,58.31,58.34,135545.0,50.5567,50.574,50.5047,50.5307,135545.0
2018-07-20 11:10:00,58.35,58.41,58.35,58.39,78082.0,50.5394,50.5913,50.5394,50.574,78082.0
2018-07-20 11:20:00,58.39,58.41,58.35,58.4,86420.0,50.574,50.5913,50.5394,50.5827,86420.0
2018-07-20 11:30:00,58.4,58.45,58.4,58.43,59888.0,50.5827,50.626,50.5827,50.6086,59888.0
2018-07-20 11:40:00,58.42,58.48,58.39,58.48,124554.0,50.6,50.652,50.574,50.652,124554.0
2018-07-20 11:50:00,58.48,58.48,58.42,58.43,57356.0,50.652,50.652,50.6,50.6086,57356.0
2018-07-20 12:00:00,58.44,58.47,58.41,58.47,45742.0,50.6173,50.6433,50.5913,50.6433,45742.0
2018-07-20 12:10:00,58.47,58.48,58.44,58.48,43529.0,50.6433,50.652,50.6173,50.652,43529.0
2018-07-20 12:20:00,58.48,58.49,58.44,58.47,86303.0,50.652,50.6606,50.6173,50.6433,86303.0
2018-07-20 12:30:00,58.46,58.49,58.4,58.48,758218.0,50.6346,50.6606,50.5827,50.652,758218.0
2018-07-20 12:40:00,58.48,58.5,58.46,58.48,72878.0,50.652,50.6693,50.6346,50.652,72878.0
2018-07-20 12:50:00,58.48,58.49,58.4,58.41,70260.0,50.652,50.6606,50.5827,50.5913,70260.0
2018-07-20 13:00:00,58.4,58.44,58.4,58.42,68776.0,50.5827,50.6173,50.5827,50.6,68776.0
2018-07-20 13:10:00,58.42,58.44,58.41,58.42,49767.0,50.6,50.6173,50.5913,50.6,49767.0
2018-07-20 13:20:00,58.42,58.43,58.35,58.37,77086.0,50.6,50.6086,50.5394,50.5567,77086.0
2018-07-20 13:30:00,58.36,58.4,58.35,58.4,110932.0,50.548,50.5827,50.5394,50.5827,110932.0
2018-07-20 13:40:00,58.39,58.41,58.37,58.39,90060.0,50.574,50.5913,50.5567,50.574,90060.0
2018-07-20 13:50:00,58.4,58.42,58.39,58.42,76255.0,50.5827,50.6,50.574,50.6,76255.0
2018-07-20 14:00:00,58.41,58.45,58.4,58.42,111057.0,50.5913,50.626,50.5827,50.6,111057.0
2018-07-20 14:10:00,58.42,58.44,58.39,58.44,175807.0,50.6,50.6173,50.574,50.6173,175807.0
2018-07-20 14:20:00,58.44,58.45,58.4,58.44,116913.0,50.6173,50.626,50.5827,50.6173,116913.0
2018-07-20 14:30:00,58.43,58.45,58.34,58.36,115334.0,50.6086,50.626,50.5307,50.548,115334.0
2018-07-20 14:40:00,58.36,58.45,58.35,58.44,71199.0,50.548,50.626,50.5394,50.6173,71199.0
2018-07-20 14:50:00,58.44,58.45,58.39,58.41,89050.0,50.6173,50.626,50.574,50.5913,89050.0
2018-07-20 15:00:00,58.4,58.43,58.38,58.41,110860.0,50.5827,50.6086,50.5653,50.5913,110860.0
2018-07-20 15:10:00,58.41,58.41,58.33,58.36,93309.0,50.5913,50.5913,50.522,50.548,93309.0
2018-07-20 15:20:00,58.36,58.39,58.34,58.39,180218.0,50.548,50.574,50.5307,50.574,180218.0
2018-07-20 15:30:00,58.39,58.41,58.34,58.35,245101.0,50.574,50.5913,50.5307,50.5394,245101.0
2018-07-20 15:40:00,58.35,58.39,58.32,58.32,315554.0,50.5394,50.574,50.5134,50.5134,315554.0
2018-07-20 15:50:00,58.32,58.33,58.27,58.3,976800.0,50.5134,50.522,50.4701,50.496,976800.0
2018-07-23 09:30:00,58.27,58.29,58.12,58.16,178664.0,50.4701,50.4874,50.3401,50.3748,178664.0
2018-07-23 09:40:00,58.15,58.21,58.1,58.14,105593.0,50.3661,50.4181,50.3228,50.3575,105593.0
2018-07-23 09:50:00,58.13,58.23,58.1,58.23,92506.0,50.3488,50.4354,50.3228,50.4354,92506.0
2018-07-23 10:00:00,58.23,58.28,58.14,58.15,182397.0,50.4354,50.4787,50.3575,50.3661,182397.0
2018-07-23 10:10:00,58.15,58.15,58.01,58.02,61111.0,50.3661,50.3661,50.2449,50.2535,61111.0
2018-07-23 10:20:00,58.01,58.02,57.93,57.95,59808.0,50.2449,50.2535,50.1756,50.1929,59808.0
2018-07-23 10:30:00,57.95,58.06,57.92,58.05,52780.0,50.1929,50.2882,50.1669,50.2795,52780.0
2018-07-23 10:40:00,58.05,58.08,57.97,58.06,783255.0,50.2795,50.3055,50.2102,50.2882,783255.0
2018-07-23 10:50:00,58.05,58.07,57.97,57.97,47218.0,50.2795,50.2968,50.2102,50.2102,47218.0
2018-07-23 11:00:00,57.97,58.0,57.95,57.96,72753.0,50.2102,50.2362,50.1929,50.2016,72753.0
2018-07-23 11:10:00,57.97,58.02,57.96,57.98,80111.0,50.2102,50.2535,50.2016,50.2189,80111.0
2018-07-23 11:20:00,57.98,58.02,57.96,57.97,69868.0,50.2189,50.2535,50.2016,50.2102,69868.0
2018-07-23 11:30:00,57.96,58.01,57.95,57.97,51966.0,50.2016,50.2449,50.1929,50.2102,51966.0
2018-07-23 11:40:00,57.97,58.01,57.96,58.01,45039.0,50.2102,50.2449,50.2016,50.2449,45039.0
2018-07-23 11:50:00,58.0,58.05,57.99,58.03,35893.0,50.2362,50.2795,50.2275,50.2622,35893.0
2018-07-23 12:00:00,58.03,58.03,57.98,57.99,32209.0,50.2622,50.2622,50.2189,50.2275,32209.0
2018-07-23 12:10:00,57.99,58.05,57.99,58.01,41888.0,50.2275,50.2795,50.2275,50.2449,41888.0
2018-07-23 12:20:00,58.01,58.06,58.01,58.03,52059.0,50.2449,50.2882,50.2449,50.2622,52059.0
2018-07-23 12:30:00,58.03,58.04,58.01,58.02,23443.0,50.2622,50.2709,50.2449,50.2535,23443.0
2018-07-23 12:40:00,58.02,58.07,58.01,58.05,33703.0,50.2535,50.2968,50.2449,50.2795,33703.0
2018-07-23 12:50:00,58.06,58.08,58.05,58.06,13754.0,50.2882,50.3055,50.2795,50.2882,13754.0
2018-07-23 13:00:00,58.06,58.1,58.06,58.09,25530.0,50.2882,50.3228,50.2882,50.3142,25530.0
2018-07-23 13:10:00,58.08,58.09,58.05,58.06,32659.0,50.3055,50.3142,50.2795,50.2882,32659.0
2018-07-23 13:20:00,58.06,58.06,58.02,58.04,59029.0,50.2882,50.2882,50.2535,50.2709,59029.0
2018-07-23 13:30:00,58.04,58.08,58.04,58.07,51737.0,50.2709,50.3055,50.2709,50.2968,51737.0
2018-07-23 13:40:00,58.07,58.09,58.05,58.07,24406.0,50.2968,50.3142,50.2795,50.2968,24406.0
2018-07-23 13:50:00,58.07,58.09,58.06,58.08,25304.0,50.2968,50.3142,50.2882,50.3055,25304.0
2018-07-23 14:00:00,58.08,58.12,58.06,58.07,23347.0,50.3055,50.3401,50.2882,50.2968,23347.0
2018-07-23 14:10:00,58.07,58.11,58.07,58.09,37063.0,50.2968,50.3315,50.2968,50.3142,37063.0
2018-07-23 14:20:00,58.08,58.12,58.08,58.1,38409.0,50.3055,50.3401,50.3055,50.3228,38409.0
2018-07-23 14:30:00,58.1,58.1,58.05,58.06,47355.0,50.3228,50.3228,50.2795,50.2882,47355.0
2018-07-23 14:40:00,58.06,58.11,58.06,58.11,19593.0,50.2882,50.3315,50.2882,50.3315,19593.0
2018-07-23 14:50:00,58.1,58.1,58.07,58.08,29603.0,50.3228,50.3228,50.2968,50.3055,29603.0
2018-07-23 15:00:00,58.08,58.09,58.05,58.06,46485.0,50.3055,50.3142,50.2795,50.2882,46485.0
2018-07-23 15:10:00,58.07,58.09,58.04,58.04,57780.0,50.2968,50.3142,50.2709,50.2709,57780.0
2018-07-23 15:20:00,58.04,58.06,58.02,58.04,156935.0,50.2709,50.2882,50.2535,50.2709,156935.0
2018-07-23 15:30:00,58.04,58.04,58.01,58.02,72959.0,50.2709,50.2709,50.2449,50.2535,72959.0
2018-07-23 15:40:00,58.02,58.03,57.99,58.02,173318.0,50.2535,50.2622,50.2275,50.2535,173318.0
2018-07-23 15:50:00,58.02,58.04,57.95,57.99,682427.0,50.2535,50.2709,50.1929,50.2275,682427.0
2018-07-24 09:30:00,58.38,58.8,58.38,58.76,404088.0,50.5653,50.9291,50.5653,50.8945,404088.0
2018-07-24 09:40:00,58.76,58.78,58.7,58.7,195508.0,50.8945,50.9118,50.8425,50.8425,195508.0
2018-07-24 09:50:00,58.69,58.71,58.52,58.63,128815.0,50.8338,50.8512,50.6866,50.7819,128815.0
2018-07-24 10:00:00,58.63,58.65,58.58,58.61,217038.0,50.7819,50.7992,50.7386,50.7646,217038.0
2018-07-24 10:10:00,58.62,58.73,58.59,58.73,184759.0,50.7732,50.8685,50.7472,50.8685,184759.0
2018-07-24 10:20:00,58.73,58.8,58.72,58.74,104527.0,50.8685,50.9291,50.8598,50.8771,104527.0
2018-07-24 10:30:00,58.73,58.79,58.7,58.77,122107.0,50.8685,50.9205,50.8425,50.9031,122107.0
2018-07-24 10:40:00,58.77,58.89,58.77,58.86,169743.0,50.9031,51.0071,50.9031,50.9811,169743.0
2018-07-24 10:50:00,58.86,58.91,58.83,58.91,202586.0,50.9811,51.0244,50.9551,51.0244,202586.0
2018-07-24 11:00:00,58.91,58.91,58.74,58.79,187342.0,51.0244,51.0244,50.8771,50.9205,187342.0
2018-07-24 11:10:00,58.79,58.88,58.74,58.86,72132.0,50.9205,50.9984,50.8771,50.9811,72132.0
2018-07-24 11:20:00,58.87,58.93,58.84,58.91,340355.0,50.9897,51.0417,50.9638,51.0244,340355.0
2018-07-24 11:30:00,58.91,58.96,58.86,58.91,304415.0,51.0244,51.0677,50.9811,51.0244,304415.0
2018-07-24 11:40:00,58.91,58.93,58.87,58.91,135946.0,51.0244,51.0417,50.9897,51.0244,135946.0
2018-07-24 11:50:00,58.91,58.94,58.87,58.93,97704.0,51.0244,51.0504,50.9897,51.0417,97704.0
2018-07-24 12:00:00,58.94,59.0,58.92,58.99,158464.0,51.0504,51.1023,51.0331,51.0937,158464.0
2018-07-24 12:10:00,58.98,59.04,58.98,59.03,160514.0,51.085,51.137,51.085,51.1283,160514.0
2018-07-24 12:20:00,59.03,59.05,58.96,58.98,218826.0,51.1283,51.1457,51.0677,51.085,218826.0
2018-07-24 12:30:00,58.98,59.01,58.96,58.98,51415.0,51.085,51.111,51.0677,51.085,51415.0
2018-07-24 12:40:00,58.97,58.97,58.83,58.85,101476.0,51.0764,51.0764,50.9551,50.9724,101476.0
2018-07-24 12:50:00,58.84,58.86,58.81,58.83,131175.0,50.9638,50.9811,50.9378,50.9551,131175.0
2018-07-24 13:00:00,58.83,58.87,58.82,58.86,104951.0,50.9551,50.9897,50.9464,50.9811,104951.0
2018-07-24 13:10:00,58.85,58.86,58.73,58.74,111720.0,50.9724,50.9811,50.8685,50.8771,111720.0
2018-07-24 13:20:00,58.73,58.79,58.7,58.78,155046.0,50.8685,50.9205,50.8425,50.9118,155046.0
2018-07-24 13:30:00,58.78,58.79,58.67,58.68,67846.0,50.9118,50.9205,50.8165,50.8252,67846.0
2018-07-24 13:40:00,58.67,58.78,58.66,58.78,91906.0,50.8165,50.9118,50.8079,50.9118,91906.0
2018-07-24 13:50:00,58.78,58.78,58.7,58.76,52433.0,50.9118,50.9118,50.8425,50.8945,52433.0
2018-07-24 14:00:00,58.75,58.76,58.66,58.69,91194.0,50.8858,50.8945,50.8079,50.8338,91194.0
2018-07-24 14:10:00,58.69,58.7,58.65,58.69,150073.0,50.8338,50.8425,50.7992,50.8338,150073.0
2018-07-24 14:20:00,58.69,58.72,58.67,58.7,74570.0,50.8338,50.8598,50.8165,50.8425,74570.0
2018-07-24 14:30:00,58.7,58.74,58.68,58.69,112002.0,50.8425,50.8771,50.8252,50.8338,112002.0
2018-07-24 14:40:00,58.69,58.75,58.68,58.72,59854.0,50.8338,50.8858,50.8252,50.8598,59854.0
2018-07-24 14:50:00,58.71,58.71,58.68,58.7,54576.0,50.8512,50.8512,50.8252,50.8425,54576.0
2018-07-24 15:00:00,58.7,58.72,58.68,58.71,190383.0,50.8425,50.8598,50.8252,50.8512,190383.0
2018-07-24 15:10:00,58.7,58.72,58.65,58.72,116437.0,50.8425,50.8598,50.7992,50.8598,116437.0
2018-07-24 15:20:00,58.72,58.74,58.68,58.7,147485.0,50.8598,50.8771,50.8252,50.8425,147485.0
2018-07-24 15:30:00,58.7,58.76,58.69,58.71,140686.0,50.8425,50.8945,50.8338,50.8512,140686.0
2018-07-24 15:40:00,58.71,58.72,58.64,58.7,114534.0,50.8512,50.8598,50.7905,50.8425,114534.0
2018-07-24 15:50:00,58.7,58.76,58.7,58.74,631961.0,50.8425,50.8945,50.8425,50.8771,631961.0
2018-07-25 09:30:00,58.75,58.84,58.7,58.8,177500.0,50.8858,50.9638,50.8425,50.9291,177500.0
2018-07-25 09:40:00,58.8,58.8,58.69,58.72,99194.0,50.9291,50.9291,50.8338,50.8598,99194.0
2018-07-25 09:50:00,58.73,58.82,58.72,58.75,76217.0,50.8685,50.9464,50.8598,50.8858,76217.0
2018-07-25 10:00:00,58.76,58.82,58.73,58.75,70908.0,50.8945,50.9464,50.8685,50.8858,70908.0
2018-07-25 10:10:00,58.75,58.78,58.67,58.72,114914.0,50.8858,50.9118,50.8165,50.8598,114914.0
2018-07-25 10:20:00,58.72,58.75,58.6,58.65,67319.0,50.8598,50.8858,50.7559,50.7992,67319.0
2018-07-25 10:30:00,58.66,58.75,58.6,58.72,85638.0,50.8079,50.8858,50.7559,50.8598,85638.0
2018-07-25 10:40:00,58.72,58.73,58.54,58.55,215065.0,50.8598,50.8685,50.7039,50.7126,215065.0
2018-07-25 10:50:00,58.55,58.57,58.45,58.47,58890.0,50.7126,50.7299,50.626,50.6433,58890.0
2018-07-25 11:00:00,58.47,58.5,58.37,58.37,57361.0,50.6433,50.6693,50.5567,50.5567,57361.0
2018-07-25 11:10:00,58.36,58.45,58.33,58.41,96731.0,50.548,50.626,50.522,50.5913,96731.0
2018-07-25 11:20:00,58.41,58.49,58.41,58.44,67239.0,50.5913,50.6606,50.5913,50.6173,67239.0
2018-07-25 11:30:00,58.44,58.53,58.43,58.46,80956.0,50.6173,50.6953,50.6086,50.6346,80956.0
2018-07-25 11:40:00,58.46,58.58,58.45,58.54,80731.0,50.6346,50.7386,50.626,50.7039,80731.0
2018-07-25 11:50:00,58.54,58.55,58.49,58.54,71048.0,50.7039,50.7126,50.6606,50.7039,71048.0
2018-07-25 12:00:00,58.53,58.54,58.39,58.41,28974.0,50.6953,50.7039,50.574,50.5913,28974.0
2018-07-25 12:10:00,58.41,58.51,58.41,58.5,40003.0,50.5913,50.6779,50.5913,50.6693,40003.0
2018-07-25 12:20:00,58.51,58.59,58.5,58.58,30022.0,50.6779,50.7472,50.6693,50.7386,30022.0
2018-07-25 12:30:00,58.59,58.6,58.56,58.57,27839.0,50.7472,50.7559,50.7212,50.7299,27839.0
2018-07-25 12:40:00,58.58,58.63,58.58,58.63,64611.0,50.7386,50.7819,50.7386,50.7819,64611.0
2018-07-25 12:50:00,58.63,58.63,58.59,58.62,22648.0,50.7819,50.7819,50.7472,50.7732,22648.0
2018-07-25 13:00:00,58.63,58.64,58.62,58.62,16585.0,50.7819,50.7905,50.7732,50.7732,16585.0
2018-07-25 13:10:00,58.63,58.63,58.59,58.59,28112.0,50.7819,50.7819,50.7472,50.7472,28112.0
2018-07-25 13:20:00,58.58,58.61,58.57,58.57,23249.0,50.7386,50.7646,50.7299,50.7299,23249.0
2018-07-25 13:30:00,58.58,58.66,58.57,58.64,75041.0,50.7386,50.8079,50.7299,50.7905,75041.0
2018-07-25 13:40:00,58.64,58.69,58.64,58.67,59142.0,50.7905,50.8338,50.7905,50.8165,59142.0
2018-07-25 13:50:00,58.67,58.7,58.65,58.65,32886.0,50.8165,50.8425,50.7992,50.7992,32886.0
2018-07-25 14:00:00,58.66,58.78,58.64,58.77,83650.0,50.8079,50.9118,50.7905,50.9031,83650.0
2018-07-25 14:10:00,58.78,58.79,58.74,58.76,39154.0,50.9118,50.9205,50.8771,50.8945,39154.0
2018-07-25 14:20:00,58.76,58.79,58.74,58.78,29214.0,50.8945,50.9205,50.8771,50.9118,29214.0
2018-07-25 14:30:00,58.78,58.83,58.78,58.81,64274.0,50.9118,50.9551,50.9118,50.9378,64274.0
2018-07-25 14:40:00,58.81,58.88,58.78,58.88,70146.0,50.9378,50.9984,50.9118,50.9984,70146.0
2018-07-25 14:50:00,58.88,58.88,58.81,58.82,63900.0,50.9984,50.9984,50.9378,50.9464,63900.0
2018-07-25 15:00:00,58.82,58.85,58.81,58.83,47284.0,50.9464,50.9724,50.9378,50.9551,47284.0
2018-07-25 15:10:00,58.82,58.84,58.81,58.82,85081.0,50.9464,50.9638,50.9378,50.9464,85081.0
2018-07-25 15:20:00,58.82,58.87,58.79,58.83,92050.0,50.9464,50.9897,50.9205,50.9551,92050.0
2018-07-25 15:30:00,58.83,58.98,58.79,58.98,468149.0,50.9551,51.085,50.9205,51.085,468149.0
2018-07-25 15:40:00,58.99,59.2,58.98,59.2,575313.0,51.0937,51.2756,51.085,51.2756,575313.0
2018-07-25 15:50:00,59.21,59.26,59.1,59.18,782720.0,51.2842,51.3275,51.189,51.2583,782720.0
2018-07-26 09:30:00,59.17,59.25,58.98,59.25,322637.0,51.2496,51.3189,51.085,51.3189,322637.0
2018-07-26 09:40:00,59.24,59.27,59.11,59.11,254477.0,51.3102,51.3362,51.1976,51.1976,254477.0
2018-07-26 09:50:00,59.11,59.21,59.08,59.17,340544.0,51.1976,51.2842,51.1716,51.2496,340544.0
2018-07-26 10:00:00,59.18,59.19,59.1,59.19,324509.0,51.2583,51.2669,51.189,51.2669,324509.0
2018-07-26 10:10:00,59.19,59.2,59.08,59.17,311244.0,51.2669,51.2756,51.1716,51.2496,311244.0
2018-07-26 10:20:00,59.18,59.18,59.07,59.08,85647.0,51.2583,51.2583,51.163,51.1716,85647.0
2018-07-26 10:30:00,59.08,59.3,59.07,59.3,101952.0,51.1716,51.3622,51.163,51.3622,101952.0
2018-07-26 10:40:00,59.3,59.3,59.17,59.18,157453.0,51.3622,51.3622,51.2496,51.2583,157453.0
2018-07-26 10:50:00,59.19,59.26,59.16,59.19,108926.0,51.2669,51.3275,51.2409,51.2669,108926.0
2018-07-26 11:00:00,59.19,59.25,59.18,59.25,80243.0,51.2669,51.3189,51.2583,51.3189,80243.0
2018-07-26 11:10:00,59.26,59.29,59.22,59.27,133083.0,51.3275,51.3535,51.2929,51.3362,133083.0
2018-07-26 11:20:00,59.28,59.3,59.24,59.29,92650.0,51.3449,51.3622,51.3102,51.3535,92650.0
2018-07-26 11:30:00,59.29,59.37,59.27,59.37,114792.0,51.3535,51.4228,51.3362,51.4228,114792.0
2018-07-26 11:40:00,59.37,59.46,59.36,59.4,72833.0,51.4228,51.5008,51.4142,51.4488,72833.0
2018-07-26 11:50:00,59.4,59.42,59.35,59.4,163635.0,51.4488,51.4661,51.4055,51.4488,163635.0
2018-07-26 12:00:00,59.4,59.47,59.34,59.34,91680.0,51.4488,51.5094,51.3968,51.3968,91680.0
2018-07-26 12:10:00,59.34,59.41,59.32,59.36,59805.0,51.3968,51.4575,51.3795,51.4142,59805.0
2018-07-26 12:20:00,59.36,59.39,59.34,59.34,56251.0,51.4142,51.4401,51.3968,51.3968,56251.0
2018-07-26 12:30:00,59.34,59.36,59.31,59.36,35600.0,51.3968,51.4142,51.3709,51.4142,35600.0
2018-07-26 12:40:00,59.36,59.4,59.33,59.34,28339.0,51.4142,51.4488,51.3882,51.3968,28339.0
2018-07-26 12:50:00,59.34,59.35,59.3,59.33,39484.0,51.3968,51.4055,51.3622,51.3882,39484.0
2018-07-26 13:00:00,59.33,59.34,59.31,59.34,39352.0,51.3882,51.3968,51.3709,51.3968,39352.0
2018-07-26 13:10:00,59.34,59.44,59.34,59.4,67273.0,51.3968,51.4834,51.3968,51.4488,67273.0
2018-07-26 13:20:00,59.41,59.46,59.4,59.44,37673.0,51.4575,51.5008,51.4488,51.4834,37673.0
2018-07-26 13:30:00,59.44,59.44,59.4,59.41,36537.0,51.4834,51.4834,51.4488,51.4575,36537.0
2018-07-26 13:40:00,59.41,59.47,59.39,59.47,120359.0,51.4575,51.5094,51.4401,51.5094,120359.0
2018-07-26 13:50:00,59.47,59.48,59.43,59.45,86315.0,51.5094,51.5181,51.4748,51.4921,86315.0
2018-07-26 14:00:00,59.46,59.51,59.43,59.49,89890.0,51.5008,51.5441,51.4748,51.5268,89890.0
2018-07-26 14:10:00,59.5,59.53,59.48,59.49,72041.0,51.5354,51.5614,51.5181,51.5268,72041.0
2018-07-26 14:20:00,59.48,59.56,59.47,59.55,73027.0,51.5181,51.5874,51.5094,51.5787,73027.0
2018-07-26 14:30:00,59.54,59.63,59.53,59.63,67698.0,51.5701,51.648,51.5614,51.648,67698.0
2018-07-26 14:40:00,59.62,59.63,59.57,59.6,146212.0,51.6394,51.648,51.596,51.622,146212.0
2018-07-26 14:50:00,59.6,59.62,59.57,59.57,75095.0,51.622,51.6394,51.596,51.596,75095.0
2018-07-26 15:00:00,59.58,59.58,59.45,59.45,165657.0,51.6047,51.6047,51.4921,51.4921,165657.0
2018-07-26 15:10:00,59.44,59.49,59.42,59.45,166457.0,51.4834,51.5268,51.4661,51.4921,166457.0
2018-07-26 15:20:00,59.45,59.46,59.39,59.44,167827.0,51.4921,51.5008,51.4401,51.4834,167827.0
2018-07-26 15:30:00,59.44,59.53,59.44,59.53,85781.0,51.4834,51.5614,51.4834,51.5614,85781.0
2018-07-26 15:40:00,59.53,59.53,59.42,59.48,152779.0,51.5614,51.5614,51.4661,51.5181,152779.0
2018-07-26 15:50:00,59.48,59.56,59.45,59.51,485558.0,51.5181,51.5874,51.4921,51.5441,485558.0
2018-07-27 09:30:00,59.7,59.75,59.16,59.59,237688.0,51.7086,51.752,51.2409,51.6134,237688.0
2018-07-27 09:40:00,59.58,59.62,59.47,59.57,186492.0,51.6047,51.6394,51.5094,51.596,186492.0
2018-07-27 09:50:00,59.58,59.67,59.51,59.55,314156.0,51.6047,51.6827,51.5441,51.5787,314156.0
2018-07-27 10:00:00,59.56,59.65,59.54,59.54,130557.0,51.5874,51.6653,51.5701,51.5701,130557.0
2018-07-27 10:10:00,59.55,59.61,59.48,59.58,95666.0,51.5787,51.6307,51.5181,51.6047,95666.0
2018-07-27 10:20:00,59.58,59.63,59.52,59.52,131652.0,51.6047,51.648,51.5527,51.5527,131652.0
2018-07-27 10:30:00,59.51,59.67,59.51,59.66,77476.0,51.5441,51.6827,51.5441,51.674,77476.0
2018-07-27 10:40:00,59.66,59.71,59.59,59.59,134267.0,51.674,51.7173,51.6134,51.6134,134267.0
2018-07-27 10:50:00,59.59,59.64,59.57,59.63,65407.0,51.6134,51.6567,51.596,51.648,65407.0
2018-07-27 11:00:00,59.62,59.64,59.48,59.5,58615.0,51.6394,51.6567,51.5181,51.5354,58615.0
2018-07-27 11:10:00,59.51,59.53,59.46,59.48,87761.0,51.5441,51.5614,51.5008,51.5181,87761.0
2018-07-27 11:20:00,59.48,59.52,59.47,59.48,40186.0,51.5181,51.5527,51.5094,51.5181,40186.0
2018-07-27 11:30:00,59.48,59.57,59.47,59.56,50540.0,51.5181,51.596,51.5094,51.5874,50540.0
2018-07-27 11:40:00,59.56,59.57,59.52,59.57,44017.0,51.5874,51.596,51.5527,51.596,44017.0
2018-07-27 11:50:00,59.58,59.58,59.47,59.48,52998.0,51.6047,51.6047,51.5094,51.5181,52998.0
2018-07-27 12:00:00,59.48,59.48,59.4,59.43,109949.0,51.5181,51.5181,51.4488,51.4748,109949.0
2018-07-27 12:10:00,59.43,59.49,59.43,59.47,34652.0,51.4748,51.5268,51.4748,51.5094,34652.0
2018-07-27 12:20:00,59.47,59.48,59.42,59.47,64416.0,51.5094,51.5181,51.4661,51.5094,64416.0
2018-07-27 12:30:00,59.47,59.47,59.29,59.3,193170.0,51.5094,51.5094,51.3535,51.3622,193170.0
2018-07-27 12:40:00,59.3,59.36,59.27,59.31,689713.0,51.3622,51.4142,51.3362,51.3709,689713.0
2018-07-27 12:50:00,59.31,59.32,59.22,59.23,244003.0,51.3709,51.3795,51.2929,51.3016,244003.0
2018-07-27 13:00:00,59.22,59.31,59.15,59.25,190700.0,51.2929,51.3709,51.2323,51.3189,190700.0
2018-07-27 13:10:00,59.25,59.28,59.21,59.27,66041.0,51.3189,51.3449,51.2842,51.3362,66041.0
2018-07-27 13:20:00,59.28,59.31,59.24,59.31,78634.0,51.3449,51.3709,51.3102,51.3709,78634.0
2018-07-27 13:30:00,59.31,59.31,59.2,59.27,103538.0,51.3709,51.3709,51.2756,51.3362,103538.0
2018-07-27 13:40:00,59.26,59.3,59.23,59.28,86900.0,51.3275,51.3622,51.3016,51.3449,86900.0
2018-07-27 13:50:00,59.28,59.35,59.27,59.32,56067.0,51.3449,51.4055,51.3362,51.3795,56067.0
2018-07-27 14:00:00,59.32,59.35,59.29,59.29,94823.0,51.3795,51.4055,51.3535,51.3535,94823.0
2018-07-27 14:10:00,59.29,59.32,59.22,59.22,50435.0,51.3535,51.3795,51.2929,51.2929,50435.0
2018-07-27 14:20:00,59.22,59.24,59.2,59.22,37433.0,51.2929,51.3102,51.2756,51.2929,37433.0
2018-07-27 14:30:00,59.22,59.3,59.19,59.22,102963.0,51.2929,51.3622,51.2669,51.2929,102963.0
2018-07-27 14:40:00,59.22,59.29,59.22,59.23,82352.0,51.2929,51.3535,51.2929,51.3016,82352.0
2018-07-27 14:50:00,59.23,59.31,59.23,59.26,119604.0,51.3016,51.3709,51.3016,51.3275,119604.0
2018-07-27 15:00:00,59.27,59.36,59.27,59.35,123397.0,51.3362,51.4142,51.3362,51.4055,123397.0
2018-07-27 15:10:00,59.35,59.39,59.33,59.34,65074.0,51.4055,51.4401,51.3882,51.3968,65074.0
2018-07-27 15:20:00,59.33,59.36,59.26,59.26,112357.0,51.3882,51.4142,51.3275,51.3275,112357.0
2018-07-27 15:30:00,59.26,59.31,59.23,59.28,146227.0,51.3275,51.3709,51.3016,51.3449,146227.0
2018-07-27 15:40:00,59.28,59.3,59.24,59.27,184251.0,51.3449,51.3622,51.3102,51.3362,184251.0
2018-07-27 15:50:00,59.27,59.33,59.25,59.3,469787.0,51.3362,51.3882,51.3189,51.3622,469787.0
2018-07-30 09:30:00,59.36,59.47,59.33,59.43,224174.0,51.4142,51.5094,51.3882,51.4748,224174.0
2018-07-30 09:40:00,59.43,59.73,59.42,59.7,220998.0,51.4748,51.7346,51.4661,51.7086,220998.0
2018-07-30 09:50:00,59.7,59.71,59.61,59.65,166576.0,51.7086,51.7173,51.6307,51.6653,166576.0
2018-07-30 10:00:00,59.65,59.66,59.52,59.55,95062.0,51.6653,51.674,51.5527,51.5787,95062.0
2018-07-30 10:10:00,59.55,59.59,59.5,59.59,89788.0,51.5787,51.6134,51.5354,51.6134,89788.0
2018-07-30 10:20:00,59.58,59.64,59.53,59.64,71622.0,51.6047,51.6567,51.5614,51.6567,71622.0
2018-07-30 10:30:00,59.65,59.67,59.51,59.53,68730.0,51.6653,51.6827,51.5441,51.5614,68730.0
2018-07-30 10:40:00,59.52,59.54,59.47,59.53,30286.0,51.5527,51.5701,51.5094,51.5614,30286.0
2018-07-30 10:50:00,59.53,59.56,59.51,59.54,46295.0,51.5614,51.5874,51.5441,51.5701,46295.0
2018-07-30 11:00:00,59.54,59.54,59.47,59.5,63775.0,51.5701,51.5701,51.5094,51.5354,63775.0
2018-07-30 11:10:00,59.5,59.51,59.44,59.47,59828.0,51.5354,51.5441,51.4834,51.5094,59828.0
2018-07-30 11:20:00,59.47,59.53,59.47,59.5,60474.0,51.5094,51.5614,51.5094,51.5354,60474.0
2018-07-30 11:30:00,59.51,59.52,59.41,59.43,37294.0,51.5441,51.5527,51.4575,51.4748,37294.0
2018-07-30 11:40:00,59.43,59.45,59.38,59.43,37483.0,51.4748,51.4921,51.4315,51.4748,37483.0
2018-07-30 11:50:00,59.42,59.5,59.42,59.45,23098.0,51.4661,51.5354,51.4661,51.4921,23098.0
2018-07-30 12:00:00,59.45,59.45,59.39,59.43,44613.0,51.4921,51.4921,51.4401,51.4748,44613.0
2018-07-30 12:10:00,59.42,59.43,59.34,59.36,44350.0,51.4661,51.4748,51.3968,51.4142,44350.0
2018-07-30 12:20:00,59.36,59.44,59.34,59.4,52768.0,51.4142,51.4834,51.3968,51.4488,52768.0
2018-07-30 12:30:00,59.39,59.42,59.38,59.4,30287.0,51.4401,51.4661,51.4315,51.4488,30287.0
2018-07-30 12:40:00,59.4,59.44,59.36,59.36,63633.0,51.4488,51.4834,51.4142,51.4142,63633.0
2018-07-30 12:50:00,59.36,59.43,59.35,59.41,39806.0,51.4142,51.4748,51.4055,51.4575,39806.0
2018-07-30 13:00:00,59.41,59.41,59.33,59.4,47347.0,51.4575,51.4575,51.3882,51.4488,47347.0
2018-07-30 13:10:00,59.41,59.43,59.39,59.42,22265.0,51.4575,51.4748,51.4401,51.4661,22265.0
2018-07-30 13:20:00,59.43,59.49,59.43,59.48,68928.0,51.4748,51.5268,51.4748,51.5181,68928.0
2018-07-30 13:30:00,59.48,59.52,59.48,59.51,26294.0,51.5181,51.5527,51.5181,51.5441,26294.0
2018-07-30 13:40:00,59.51,59.52,59.45,59.45,42408.0,51.5441,51.5527,51.4921,51.4921,42408.0
2018-07-30 13:50:00,59.45,59.53,59.45,59.51,77394.0,51.4921,51.5614,51.4921,51.5441,77394.0
2018-07-30 14:00:00,59.51,59.52,59.48,59.5,32893.0,51.5441,51.5527,51.5181,51.5354,32893.0
2018-07-30 14:10:00,59.5,59.53,59.48,59.48,29722.0,51.5354,51.5614,51.5181,51.5181,29722.0
2018-07-30 14:20:00,59.48,59.48,59.45,59.47,82022.0,51.5181,51.5181,51.4921,51.5094,82022.0
2018-07-30 14:30:00,59.47,59.48,59.4,59.4,69270.0,51.5094,51.5181,51.4488,51.4488,69270.0
2018-07-30 14:40:00,59.4,59.41,59.37,59.39,78443.0,51.4488,51.4575,51.4228,51.4401,78443.0
2018-07-30 14:50:00,59.39,59.4,59.34,59.35,56524.0,51.4401,51.4488,51.3968,51.4055,56524.0
2018-07-30 15:00:00,59.35,59.39,59.33,59.37,65236.0,51.4055,51.4401,51.3882,51.4228,65236.0
2018-07-30 15:10:00,59.38,59.38,59.3,59.31,155901.0,51.4315,51.4315,51.3622,51.3709,155901.0
2018-07-30 15:20:00,59.31,59.33,59.25,59.26,111624.0,51.3709,51.3882,51.3189,51.3275,111624.0
2018-07-30 15:30:00,59.25,59.28,59.19,59.2,127283.0,51.3189,51.3449,51.2669,51.2756,127283.0
2018-07-30 15:40:00,59.2,59.21,59.09,59.1,154106.0,51.2756,51.2842,51.1803,51.189,154106.0
2018-07-30 15:50:00,59.1,59.18,59.09,59.18,434107.0,51.189,51.2583,51.1803,51.2583,434107.0
2018-07-31 09:30:00,59.32,59.53,59.29,59.41,545263.0,51.3795,51.5614,51.3535,51.4575,545263.0
2018-07-31 09:40:00,59.42,59.52,59.33,59.51,210027.0,51.4661,51.5527,51.3882,51.5441,210027.0
2018-07-31 09:50:00,59.51,59.52,59.35,59.37,130817.0,51.5441,51.5527,51.4055,51.4228,130817.0
2018-07-31 10:00:00,59.37,59.48,59.34,59.48,117903.0,51.4228,51.5181,51.3968,51.5181,117903.0
2018-07-31 10:10:00,59.49,59.53,59.43,59.46,118098.0,51.5268,51.5614,51.4748,51.5008,118098.0
2018-07-31 10:20:00,59.47,59.5,59.39,59.42,110305.0,51.5094,51.5354,51.4401,51.4661,110305.0
2018-07-31 10:30:00,59.43,59.51,59.42,59.45,72763.0,51.4748,51.5441,51.4661,51.4921,72763.0
2018-07-31 10:40:00,59.46,59.49,59.43,59.45,52534.0,51.5008,51.5268,51.4748,51.4921,52534.0
2018-07-31 10:50:00,59.45,59.46,59.37,59.39,90877.0,51.4921,51.5008,51.4228,51.4401,90877.0
2018-07-31 11:00:00,59.39,59.47,59.39,59.45,51135.0,51.4401,51.5094,51.4401,51.4921,51135.0
2018-07-31 11:10:00,59.44,59.47,59.39,59.39,66900.0,51.4834,51.5094,51.4401,51.4401,66900.0
2018-07-31 11:20:00,59.4,59.45,59.38,59.45,61203.0,51.4488,51.4921,51.4315,51.4921,61203.0
2018-07-31 11:30:00,59.46,59.53,59.46,59.5,80084.0,51.5008,51.5614,51.5008,51.5354,80084.0
2018-07-31 11:40:00,59.5,59.62,59.47,59.61,164314.0,51.5354,51.6394,51.5094,51.6307,164314.0
2018-07-31 11:50:00,59.61,59.67,59.61,59.63,112112.0,51.6307,51.6827,51.6307,51.648,112112.0
2018-07-31 12:00:00,59.63,59.68,59.61,59.66,50300.0,51.648,51.6913,51.6307,51.674,50300.0
2018-07-31 12:10:00,59.65,59.73,59.64,59.73,56995.0,51.6653,51.7346,51.6567,51.7346,56995.0
2018-07-31 12:20:00,59.73,59.74,59.7,59.7,38619.0,51.7346,51.7433,51.7086,51.7086,38619.0
2018-07-31 12:30:00,59.71,59.78,59.7,59.76,45397.0,51.7173,51.7779,51.7086,51.7606,45397.0
2018-07-31 12:40:00,59.77,59.81,59.77,59.79,24525.0,51.7693,51.8039,51.7693,51.7866,24525.0
2018-07-31 12:50:00,59.79,59.8,59.78,59.78,18419.0,51.7866,51.7953,51.7779,51.7779,18419.0
2018-07-31 13:00:00,59.79,59.89,59.78,59.88,140311.0,51.7866,51.8732,51.7779,51.8646,140311.0
2018-07-31 13:10:00,59.88,59.88,59.8,59.83,96480.0,51.8646,51.8646,51.7953,51.8212,96480.0
2018-07-31 13:20:00,59.83,59.84,59.79,59.84,28906.0,51.8212,51.8299,51.7866,51.8299,28906.0
2018-07-31 13:30:00,59.84,59.85,59.8,59.84,34535.0,51.8299,51.8386,51.7953,51.8299,34535.0
2018-07-31 13:40:00,59.83,59.83,59.74,59.77,39429.0,51.8212,51.8212,51.7433,51.7693,39429.0
2018-07-31 13:50:00,59.77,59.78,59.75,59.77,69132.0,51.7693,51.7779,51.752,51.7693,69132.0
2018-07-31 14:00:00,59.77,59.81,59.74,59.74,188001.0,51.7693,51.8039,51.7433,51.7433,188001.0
2018-07-31 14:10:00,59.74,59.75,59.69,59.71,70948.0,51.7433,51.752,51.7,51.7173,70948.0
2018-07-31 14:20:00,59.71,59.71,59.65,59.67,68033.0,51.7173,51.7173,51.6653,51.6827,68033.0
2018-07-31 14:30:00,59.66,59.71,59.66,59.7,97851.0,51.674,51.7173,51.674,51.7086,97851.0
2018-07-31 14:40:00,59.69,59.74,59.69,59.74,68865.0,51.7,51.7433,51.7,51.7433,68865.0
2018-07-31 14:50:00,59.74,59.76,59.73,59.74,63590.0,51.7433,51.7606,51.7346,51.7433,63590.0
2018-07-31 15:00:00,59.73,59.74,59.65,59.67,120669.0,51.7346,51.7433,51.6653,51.6827,120669.0
2018-07-31 15:10:00,59.66,59.72,59.65,59.69,384049.0,51.674,51.726,51.6653,51.7,384049.0
2018-07-31 15:20:00,59.69,59.72,59.66,59.68,91624.0,51.7,51.726,51.674,51.6913,91624.0
2018-07-31 15:30:00,59.68,59.75,59.67,59.73,225585.0,51.6913,51.752,51.6827,51.7346,225585.0
2018-07-31 15:40:00,59.73,59.75,59.62,59.65,348020.0,51.7346,51.752,51.6394,51.6653,348020.0
2018-07-31 15:50:00,59.66,59.76,59.64,59.7,466968.0,51.674,51.7606,51.6567,51.7086,466968.0
2018-08-01 09:30:00,59.6,59.69,59.15,59.67,265672.0,51.622,51.7,51.2323,51.6827,265672.0
2018-08-01 09:40:00,59.66,59.66,59.46,59.54,236305.0,51.674,51.674,51.5008,51.5701,236305.0
2018-08-01 09:50:00,59.54,59.65,59.51,59.65,360682.0,51.5701,51.6653,51.5441,51.6653,360682.0
2018-08-01 10:00:00,59.65,59.71,59.59,59.7,231305.0,51.6653,51.7173,51.6134,51.7086,231305.0
2018-08-01 10:10:00,59.71,59.72,59.67,59.68,55359.0,51.7173,51.726,51.6827,51.6913,55359.0
2018-08-01 10:20:00,59.68,59.7,59.63,59.68,79294.0,51.6913,51.7086,51.648,51.6913,79294.0
2018-08-01 10:30:00,59.67,59.73,59.65,59.73,98951.0,51.6827,51.7346,51.6653,51.7346,98951.0
2018-08-01 10:40:00,59.73,59.73,59.65,59.67,103205.0,51.7346,51.7346,51.6653,51.6827,103205.0
2018-08-01 10:50:00,59.67,59.68,59.6,59.61,79395.0,51.6827,51.6913,51.622,51.6307,79395.0
2018-08-01 11:00:00,59.62,59.62,59.53,59.56,58628.0,51.6394,51.6394,51.5614,51.5874,58628.0
2018-08-01 11:10:00,59.55,59.57,59.48,59.48,113696.0,51.5787,51.596,51.5181,51.5181,113696.0
2018-08-01 11:20:00,59.48,59.49,59.42,59.45,83326.0,51.5181,51.5268,51.4661,51.4921,83326.0
2018-08-01 11:30:00,59.45,59.46,59.38,59.41,117781.0,51.4921,51.5008,51.4315,51.4575,117781.0
2018-08-01 11:40:00,59.4,59.4,59.31,59.34,97014.0,51.4488,51.4488,51.3709,51.3968,97014.0
2018-08-01 11:50:00,59.33,59.33,59.22,59.25,62415.0,51.3882,51.3882,51.2929,51.3189,62415.0
2018-08-01 12:00:00,59.24,59.24,59.15,59.21,495549.0,51.3102,51.3102,51.2323,51.2842,495549.0
2018-08-01 12:10:00,59.21,59.24,59.2,59.22,71986.0,51.2842,51.3102,51.2756,51.2929,71986.0
2018-08-01 12:20:00,59.22,59.24,59.12,59.14,209522.0,51.2929,51.3102,51.2063,51.2236,209522.0
2018-08-01 12:30:00,59.13,59.13,59.09,59.1,57568.0,51.2149,51.2149,51.1803,51.189,57568.0
2018-08-01 12:40:00,59.09,59.15,59.08,59.15,68094.0,51.1803,51.2323,51.1716,51.2323,68094.0
2018-08-01 12:50:00,59.15,59.18,59.14,59.15,77059.0,51.2323,51.2583,51.2236,51.2323,77059.0
2018-08-01 13:00:00,59.14,59.19,59.14,59.15,42887.0,51.2236,51.2669,51.2236,51.2323,42887.0
2018-08-01 13:10:00,59.15,59.19,59.12,59.14,106790.0,51.2323,51.2669,51.2063,51.2236,106790.0
2018-08-01 13:20:00,59.14,59.17,59.13,59.14,44071.0,51.2236,51.2496,51.2149,51.2236,44071.0
2018-08-01 13:30:00,59.14,59.16,59.12,59.15,63494.0,51.2236,51.2409,51.2063,51.2323,63494.0
2018-08-01 13:40:00,59.15,59.17,59.13,59.13,36892.0,51.2323,51.2496,51.2149,51.2149,36892.0
2018-08-01 13:50:00,59.12,59.14,59.03,59.06,239803.0,51.2063,51.2236,51.1283,51.1543,239803.0
2018-08-01 14:00:00,59.06,59.1,59.02,59.06,150054.0,51.1543,51.189,51.1197,51.1543,150054.0
2018-08-01 14:10:00,59.06,59.12,59.01,59.09,112421.0,51.1543,51.2063,51.111,51.1803,112421.0
2018-08-01 14:20:00,59.09,59.13,59.07,59.12,62072.0,51.1803,51.2149,51.163,51.2063,62072.0
2018-08-01 14:30:00,59.11,59.14,59.07,59.08,60631.0,51.1976,51.2236,51.163,51.1716,60631.0
2018-08-01 14:40:00,59.08,59.13,59.07,59.12,97058.0,51.1716,51.2149,51.163,51.2063,97058.0
2018-08-01 14:50:00,59.12,59.22,59.11,59.22,531007.0,51.2063,51.2929,51.1976,51.2929,531007.0
2018-08-01 15:00:00,59.21,59.22,59.16,59.18,72214.0,51.2842,51.2929,51.2409,51.2583,72214.0
2018-08-01 15:10:00,59.19,59.21,59.13,59.15,83129.0,51.2669,51.2842,51.2149,51.2323,83129.0
2018-08-01 15:20:00,59.15,59.18,59.13,59.16,127053.0,51.2323,51.2583,51.2149,51.2409,127053.0
2018-08-01 15:30:00,59.16,59.2,59.13,59.15,105525.0,51.2409,51.2756,51.2149,51.2323,105525.0
2018-08-01 15:40:00,59.14,59.2,59.13,59.18,176158.0,51.2236,51.2756,51.2149,51.2583,176158.0
2018-08-01 15:50:00,59.18,59.21,59.11,59.13,511414.0,51.2583,51.2842,51.1976,51.2149,511414.0
2018-08-02 09:30:00,58.63,58.66,58.06,58.08,913103.0,50.7819,50.8079,50.2882,50.3055,913103.0
2018-08-02 09:40:00,58.08,58.37,58.08,58.37,663829.0,50.3055,50.5567,50.3055,50.5567,663829.0
2018-08-02 09:50:00,58.36,58.44,58.27,58.29,274622.0,50.548,50.6173,50.4701,50.4874,274622.0
2018-08-02 10:00:00,58.3,58.38,58.16,58.28,295399.0,50.496,50.5653,50.3748,50.4787,295399.0
2018-08-02 10:10:00,58.28,58.35,58.19,58.34,775788.0,50.4787,50.5394,50.4008,50.5307,775788.0
2018-08-02 10:20:00,58.35,58.64,58.34,58.57,256583.0,50.5394,50.7905,50.5307,50.7299,256583.0
2018-08-02 10:30:00,58.56,58.68,58.51,58.66,641199.0,50.7212,50.8252,50.6779,50.8079,641199.0
2018-08-02 10:40:00,58.66,58.66,58.48,58.48,416165.0,50.8079,50.8079,50.652,50.652,416165.0
2018-08-02 10:50:00,58.48,58.56,58.36,58.45,128938.0,50.652,50.7212,50.548,50.626,128938.0
2018-08-02 11:00:00,58.46,58.49,58.33,58.35,266849.0,50.6346,50.6606,50.522,50.5394,266849.0
2018-08-02 11:10:00,58.35,58.42,58.32,58.4,119904.0,50.5394,50.6,50.5134,50.5827,119904.0
2018-08-02 11:20:00,58.4,58.48,58.37,58.37,210192.0,50.5827,50.652,50.5567,50.5567,210192.0
2018-08-02 11:30:00,58.37,58.39,58.28,58.36,104028.0,50.5567,50.574,50.4787,50.548,104028.0
2018-08-02 11:40:00,58.36,58.43,58.29,58.41,555184.0,50.548,50.6086,50.4874,50.5913,555184.0
2018-08-02 11:50:00,58.41,58.42,58.32,58.36,225177.0,50.5913,50.6,50.5134,50.548,225177.0
2018-08-02 12:00:00,58.36,58.39,58.3,58.37,90938.0,50.548,50.574,50.496,50.5567,90938.0
2018-08-02 12:10:00,58.36,58.36,58.27,58.33,95138.0,50.548,50.548,50.4701,50.522,95138.0
2018-08-02 12:20:00,58.34,58.56,58.34,58.54,173981.0,50.5307,50.7212,50.5307,50.7039,173981.0
2018-08-02 12:30:00,58.53,58.57,58.5,58.53,127460.0,50.6953,50.7299,50.6693,50.6953,127460.0
2018-08-02 12:40:00,58.53,58.69,58.52,58.68,112210.0,50.6953,50.8338,50.6866,50.8252,112210.0
2018-08-02 12:50:00,58.67,58.68,58.55,58.57,77247.0,50.8165,50.8252,50.7126,50.7299,77247.0
2018-08-02 13:00:00,58.57,58.59,58.55,58.56,48162.0,50.7299,50.7472,50.7126,50.7212,48162.0
2018-08-02 13:10:00,58.56,58.6,58.51,58.59,78636.0,50.7212,50.7559,50.6779,50.7472,78636.0
2018-08-02 13:20:00,58.59,58.66,58.58,58.64,93216.0,50.7472,50.8079,50.7386,50.7905,93216.0
2018-08-02 13:30:00,58.63,58.74,58.63,58.7,42825.0,50.7819,50.8771,50.7819,50.8425,42825.0
2018-08-02 13:40:00,58.71,58.76,58.71,58.75,47625.0,50.8512,50.8945,50.8512,50.8858,47625.0
2018-08-02 13:50:00,58.75,58.75,58.72,58.72,37651.0,50.8858,50.8858,50.8598,50.8598,37651.0
2018-08-02 14:00:00,58.72,58.74,58.68,58.74,31461.0,50.8598,50.8771,50.8252,50.8771,31461.0
2018-08-02 14:10:00,58.75,58.75,58.65,58.66,64530.0,50.8858,50.8858,50.7992,50.8079,64530.0
2018-08-02 14:20:00,58.66,58.67,58.6,58.63,33727.0,50.8079,50.8165,50.7559,50.7819,33727.0
2018-08-02 14:30:00,58.63,58.71,58.62,58.68,52306.0,50.7819,50.8512,50.7732,50.8252,52306.0
2018-08-02 14:40:00,58.68,58.69,58.59,58.62,88637.0,50.8252,50.8338,50.7472,50.7732,88637.0
2018-08-02 14:50:00,58.62,58.7,58.61,58.69,71972.0,50.7732,50.8425,50.7646,50.8338,71972.0
2018-08-02 15:00:00,58.69,58.69,58.62,58.63,126896.0,50.8338,50.8338,50.7732,50.7819,126896.0
2018-08-02 15:10:00,58.63,58.68,58.58,58.68,70594.0,50.7819,50.8252,50.7386,50.8252,70594.0
2018-08-02 15:20:00,58.68,58.69,58.58,58.59,102448.0,50.8252,50.8338,50.7386,50.7472,102448.0
2018-08-02 15:30:00,58.59,58.7,58.59,58.67,114901.0,50.7472,50.8425,50.7472,50.8165,114901.0
2018-08-02 15:40:00,58.67,58.75,58.66,58.75,233062.0,50.8165,50.8858,50.8079,50.8858,233062.0
2018-08-02 15:50:00,58.75,58.75,58.69,58.71,775428.0,50.8858,50.8858,50.8338,50.8512,775428.0
2018-08-03 09:30:00,58.93,59.25,58.89,59.24,496060.0,51.0417,51.3189,51.0071,51.3102,496060.0
2018-08-03 09:40:00,59.25,59.31,59.19,59.21,334283.0,51.3189,51.3709,51.2669,51.2842,334283.0
2018-08-03 09:50:00,59.21,59.21,59.08,59.18,163643.0,51.2842,51.2842,51.1716,51.2583,163643.0
2018-08-03 10:00:00,59.19,59.21,59.09,59.18,472310.0,51.2669,51.2842,51.1803,51.2583,472310.0
2018-08-03 10:10:00,59.19,59.22,59.13,59.16,124234.0,51.2669,51.2929,51.2149,51.2409,124234.0
2018-08-03 10:20:00,59.17,59.26,59.15,59.24,85501.0,51.2496,51.3275,51.2323,51.3102,85501.0
2018-08-03 10:30:00,59.24,59.27,59.19,59.21,77513.0,51.3102,51.3362,51.2669,51.2842,77513.0
2018-08-03 10:40:00,59.2,59.23,59.15,59.22,145337.0,51.2756,51.3016,51.2323,51.2929,145337.0
2018-08-03 10:50:00,59.22,59.26,59.17,59.19,143817.0,51.2929,51.3275,51.2496,51.2669,143817.0
2018-08-03 11:00:00,59.19,59.25,59.19,59.21,56188.0,51.2669,51.3189,51.2669,51.2842,56188.0
2018-08-03 11:10:00,59.21,59.27,59.15,59.18,48346.0,51.2842,51.3362,51.2323,51.2583,48346.0
2018-08-03 11:20:00,59.18,59.26,59.16,59.17,86536.0,51.2583,51.3275,51.2409,51.2496,86536.0
2018-08-03 11:30:00,59.16,59.27,59.15,59.16,60759.0,51.2409,51.3362,51.2323,51.2409,60759.0
2018-08-03 11:40:00,59.15,59.17,59.04,59.06,101687.0,51.2323,51.2496,51.137,51.1543,101687.0
2018-08-03 11:50:00,59.05,59.09,58.96,58.97,74633.0,51.1457,51.1803,51.0677,51.0764,74633.0
2018-08-03 12:00:00,58.95,59.07,58.95,59.07,77314.0,51.059,51.163,51.059,51.163,77314.0
2018-08-03 12:10:00,59.07,59.11,59.04,59.1,76851.0,51.163,51.1976,51.137,51.189,76851.0
2018-08-03 12:20:00,59.1,59.14,59.09,59.11,100860.0,51.189,51.2236,51.1803,51.1976,100860.0
2018-08-03 12:30:00,59.1,59.12,59.09,59.11,42153.0,51.189,51.2063,51.1803,51.1976,42153.0
2018-08-03 12:40:00,59.11,59.12,59.08,59.12,52829.0,51.1976,51.2063,51.1716,51.2063,52829.0
2018-08-03 12:50:00,59.13,59.15,59.11,59.12,54069.0,51.2149,51.2323,51.1976,51.2063,54069.0
2018-08-03 13:00:00,59.11,59.15,59.1,59.15,32953.0,51.1976,51.2323,51.189,51.2323,32953.0
2018-08-03 13:10:00,59.15,59.16,59.12,59.15,46718.0,51.2323,51.2409,51.2063,51.2323,46718.0
2018-08-03 13:20:00,59.15,59.18,59.14,59.16,27148.0,51.2323,51.2583,51.2236,51.2409,27148.0
2018-08-03 13:30:00,59.16,59.17,59.13,59.15,20720.0,51.2409,51.2496,51.2149,51.2323,20720.0
2018-08-03 13:40:00,59.15,59.17,59.14,59.15,33015.0,51.2323,51.2496,51.2236,51.2323,33015.0
2018-08-03 13:50:00,59.15,59.17,59.12,59.15,16565.0,51.2323,51.2496,51.2063,51.2323,16565.0
2018-08-03 14:00:00,59.15,59.19,59.15,59.17,121176.0,51.2323,51.2669,51.2323,51.2496,121176.0
2018-08-03 14:10:00,59.17,59.18,59.13,59.15,103469.0,51.2496,51.2583,51.2149,51.2323,103469.0
2018-08-03 14:20:00,59.14,59.15,59.11,59.14,46019.0,51.2236,51.2323,51.1976,51.2236,46019.0
2018-08-03 14:30:00,59.14,59.17,59.14,59.15,31468.0,51.2236,51.2496,51.2236,51.2323,31468.0
2018-08-03 14:40:00,59.15,59.18,59.13,59.17,43600.0,51.2323,51.2583,51.2149,51.2496,43600.0
2018-08-03 14:50:00,59.17,59.21,59.17,59.19,41048.0,51.2496,51.2842,51.2496,51.2669,41048.0
2018-08-03 15:00:00,59.19,59.23,59.18,59.22,138368.0,51.2669,51.3016,51.2583,51.2929,138368.0
2018-08-03 15:10:00,59.22,59.29,59.21,59.29,259954.0,51.2929,51.3535,51.2842,51.3535,259954.0
2018-08-03 15:20:00,59.29,59.32,59.28,59.3,96295.0,51.3535,51.3795,51.3449,51.3622,96295.0
2018-08-03 15:30:00,59.3,59.3,59.26,59.28,164061.0,51.3622,51.3622,51.3275,51.3449,164061.0
2018-08-03 15:40:00,59.27,59.29,59.26,59.28,136455.0,51.3362,51.3535,51.3275,51.3449,136455.0
2018-08-03 15:50:00,59.28,59.3,59.26,59.28,388852.0,51.3449,51.3622,51.3275,51.3449,388852.0
2018-08-06 09:30:00,58.83,58.93,58.64,58.93,307843.0,50.9551,51.0417,50.7905,51.0417,307843.0
2018-08-06 09:40:00,58.92,59.01,58.88,58.94,222508.0,51.0331,51.111,50.9984,51.0504,222508.0
2018-08-06 09:50:00,58.94,59.01,58.91,58.94,110047.0,51.0504,51.111,51.0244,51.0504,110047.0
2018-08-06 10:00:00,58.95,59.03,58.87,59.02,136876.0,51.059,51.1283,50.9897,51.1197,136876.0
2018-08-06 10:10:00,59.02,59.12,59.0,59.12,188285.0,51.1197,51.2063,51.1023,51.2063,188285.0
2018-08-06 10:20:00,59.11,59.14,59.07,59.09,96683.0,51.1976,51.2236,51.163,51.1803,96683.0
2018-08-06 10:30:00,59.08,59.24,59.08,59.23,135536.0,51.1716,51.3102,51.1716,51.3016,135536.0
2018-08-06 10:40:00,59.24,59.29,59.2,59.28,203014.0,51.3102,51.3535,51.2756,51.3449,203014.0
2018-08-06 10:50:00,59.28,59.31,59.24,59.29,76745.0,51.3449,51.3709,51.3102,51.3535,76745.0
2018-08-06 11:00:00,59.3,59.36,59.29,59.34,94250.0,51.3622,51.4142,51.3535,51.3968,94250.0
2018-08-06 11:10:00,59.34,59.39,59.31,59.33,101432.0,51.3968,51.4401,51.3709,51.3882,101432.0
2018-08-06 11:20:00,59.34,59.43,59.33,59.4,208090.0,51.3968,51.4748,51.3882,51.4488,208090.0
2018-08-06 11:30:00,59.4,59.41,59.31,59.32,80027.0,51.4488,51.4575,51.3709,51.3795,80027.0
2018-08-06 11:40:00,59.33,59.4,59.33,59.39,62900.0,51.3882,51.4488,51.3882,51.4401,62900.0
2018-08-06 11:50:00,59.39,59.43,59.38,59.41,46873.0,51.4401,51.4748,51.4315,51.4575,46873.0
2018-08-06 12:00:00,59.41,59.46,59.39,59.43,80180.0,51.4575,51.5008,51.4401,51.4748,80180.0
2018-08-06 12:10:00,59.43,59.5,59.43,59.46,106755.0,51.4748,51.5354,51.4748,51.5008,106755.0
2018-08-06 12:20:00,59.46,59.48,59.44,59.44,149115.0,51.5008,51.5181,51.4834,51.4834,149115.0
2018-08-06 12:30:00,59.44,59.45,59.41,59.43,68637.0,51.4834,51.4921,51.4575,51.4748,68637.0
2018-08-06 12:40:00,59.42,59.44,59.4,59.41,37930.0,51.4661,51.4834,51.4488,51.4575,37930.0
2018-08-06 12:50:00,59.41,59.42,59.39,59.4,78683.0,51.4575,51.4661,51.4401,51.4488,78683.0
2018-08-06 13:00:00,59.39,59.47,59.39,59.46,126125.0,51.4401,51.5094,51.4401,51.5008,126125.0
2018-08-06 13:10:00,59.46,59.47,59.41,59.42,112840.0,51.5008,51.5094,51.4575,51.4661,112840.0
2018-08-06 13:20:00,59.41,59.41,59.35,59.36,55344.0,51.4575,51.4575,51.4055,51.4142,55344.0
2018-08-06 13:30:00,59.36,59.39,59.32,59.39,42452.0,51.4142,51.4401,51.3795,51.4401,42452.0
2018-08-06 13:40:00,59.39,59.39,59.35,59.37,64643.0,51.4401,51.4401,51.4055,51.4228,64643.0
2018-08-06 13:50:00,59.36,59.4,59.35,59.35,45756.0,51.4142,51.4488,51.4055,51.4055,45756.0
2018-08-06 14:00:00,59.35,59.38,59.31,59.37,64627.0,51.4055,51.4315,51.3709,51.4228,64627.0
2018-08-06 14:10:00,59.37,59.4,59.35,59.39,32992.0,51.4228,51.4488,51.4055,51.4401,32992.0
2018-08-06 14:20:00,59.39,59.42,59.37,59.41,40088.0,51.4401,51.4661,51.4228,51.4575,40088.0
2018-08-06 14:30:00,59.4,59.42,59.37,59.37,48003.0,51.4488,51.4661,51.4228,51.4228,48003.0
2018-08-06 14:40:00,59.38,59.42,59.35,59.4,58898.0,51.4315,51.4661,51.4055,51.4488,58898.0
2018-08-06 14:50:00,59.4,59.41,59.36,59.36,114110.0,51.4488,51.4575,51.4142,51.4142,114110.0
2018-08-06 15:00:00,59.36,59.38,59.35,59.35,85659.0,51.4142,51.4315,51.4055,51.4055,85659.0
2018-08-06 15:10:00,59.35,59.38,59.34,59.37,88151.0,51.4055,51.4315,51.3968,51.4228,88151.0
2018-08-06 15:20:00,59.36,59.38,59.34,59.37,60656.0,51.4142,51.4315,51.3968,51.4228,60656.0
2018-08-06 15:30:00,59.37,59.38,59.32,59.33,112122.0,51.4228,51.4315,51.3795,51.3882,112122.0
2018-08-06 15:40:00,59.32,59.33,59.29,59.32,165943.0,51.3795,51.3882,51.3535,51.3795,165943.0
2018-08-06 15:50:00,59.32,59.34,59.27,59.28,324746.0,51.3795,51.3968,51.3362,51.3449,324746.0
2018-08-07 09:30:00,59.44,59.67,59.44,59.66,404820.0,51.4834,51.6827,51.4834,51.674,404820.0
2018-08-07 09:40:00,59.66,59.7,59.62,59.63,139827.0,51.674,51.7086,51.6394,51.648,139827.0
2018-08-07 09:50:00,59.63,59.82,59.63,59.7,100643.0,51.648,51.8126,51.648,51.7086,100643.0
2018-08-07 10:00:00,59.7,59.79,59.68,59.78,189740.0,51.7086,51.7866,51.6913,51.7779,189740.0
2018-08-07 10:10:00,59.78,59.81,59.67,59.67,167783.0,51.7779,51.8039,51.6827,51.6827,167783.0
2018-08-07 10:20:00,59.68,59.71,59.65,59.69,74795.0,51.6913,51.7173,51.6653,51.7,74795.0
2018-08-07 10:30:00,59.69,59.72,59.62,59.71,173292.0,51.7,51.726,51.6394,51.7173,173292.0
2018-08-07 10:40:00,59.71,59.75,59.66,59.72,121292.0,51.7173,51.752,51.674,51.726,121292.0
2018-08-07 10:50:00,59.72,59.79,59.7,59.71,112357.0,51.726,51.7866,51.7086,51.7173,112357.0
2018-08-07 11:00:00,59.71,59.76,59.67,59.75,145473.0,51.7173,51.7606,51.6827,51.752,145473.0
2018-08-07 11:10:00,59.75,59.77,59.72,59.73,99361.0,51.752,51.7693,51.726,51.7346,99361.0
2018-08-07 11:20:00,59.74,59.77,59.69,59.75,64333.0,51.7433,51.7693,51.7,51.752,64333.0
2018-08-07 11:30:00,59.75,59.75,59.69,59.74,59849.0,51.752,51.752,51.7,51.7433,59849.0
2018-08-07 11:40:00,59.75,59.75,59.66,59.68,41557.0,51.752,51.752,51.674,51.6913,41557.0
2018-08-07 11:50:00,59.68,59.69,59.64,59.65,44822.0,51.6913,51.7,51.6567,51.6653,44822.0
2018-08-07 12:00:00,59.65,59.68,59.64,59.66,120605.0,51.6653,51.6913,51.6567,51.674,120605.0
2018-08-07 12:10:00,59.67,59.68,59.64,59.68,37397.0,51.6827,51.6913,51.6567,51.6913,37397.0
2018-08-07 12:20:00,59.67,59.69,59.63,59.64,91616.0,51.6827,51.7,51.648,51.6567,91616.0
2018-08-07 12:30:00,59.64,59.66,59.61,59.65,28426.0,51.6567,51.674,51.6307,51.6653,28426.0
2018-08-07 12:40:00,59.65,59.74,59.65,59.73,65452.0,51.6653,51.7433,51.6653,51.7346,65452.0
2018-08-07 12:50:00,59.72,59.72,59.69,59.7,34925.0,51.726,51.726,51.7,51.7086,34925.0
2018-08-07 13:00:00,59.7,59.72,59.68,59.7,33873.0,51.7086,51.726,51.6913,51.7086,33873.0
2018-08-07 13:10:00,59.71,59.73,59.69,59.69,49320.0,51.7173,51.7346,51.7,51.7,49320.0
2018-08-07 13:20:00,59.68,59.7,59.65,59.68,52155.0,51.6913,51.7086,51.6653,51.6913,52155.0
2018-08-07 13:30:00,59.68,59.68,59.6,59.61,47048.0,51.6913,51.6913,51.622,51.6307,47048.0
2018-08-07 13:40:00,59.61,59.64,59.59,59.64,41635.0,51.6307,51.6567,51.6134,51.6567,41635.0
2018-08-07 13:50:00,59.64,59.64,59.57,59.58,43346.0,51.6567,51.6567,51.596,51.6047,43346.0
2018-08-07 14:00:00,59.58,59.6,59.51,59.51,74640.0,51.6047,51.622,51.5441,51.5441,74640.0
2018-08-07 14:10:00,59.51,59.57,59.51,59.55,28572.0,51.5441,51.596,51.5441,51.5787,28572.0
2018-08-07 14:20:00,59.55,59.59,59.55,59.57,69637.0,51.5787,51.6134,51.5787,51.596,69637.0
2018-08-07 14:30:00,59.57,59.57,59.53,59.55,34424.0,51.596,51.596,51.5614,51.5787,34424.0
2018-08-07 14:40:00,59.55,59.57,59.52,59.57,226791.0,51.5787,51.596,51.5527,51.596,226791.0
2018-08-07 14:50:00,59.56,59.58,59.54,59.55,46646.0,51.5874,51.6047,51.5701,51.5787,46646.0
2018-08-07 15:00:00,59.55,59.56,59.51,59.55,99812.0,51.5787,51.5874,51.5441,51.5787,99812.0
2018-08-07 15:10:00,59.55,59.57,59.52,59.53,152426.0,51.5787,51.596,51.5527,51.5614,152426.0
2018-08-07 15:20:00,59.52,59.55,59.52,59.53,119406.0,51.5527,51.5787,51.5527,51.5614,119406.0
2018-08-07 15:30:00,59.53,59.53,59.46,59.48,176680.0,51.5614,51.5614,51.5008,51.5181,176680.0
2018-08-07 15:40:00,59.48,59.49,59.43,59.46,179743.0,51.5181,51.5268,51.4748,51.5008,179743.0
2018-08-07 15:50:00,59.46,59.47,59.4,59.45,583384.0,51.5008,51.5094,51.4488,51.4921,583384.0
2018-08-08 09:30:00,59.52,59.69,59.5,59.54,263369.0,51.5527,51.7,51.5354,51.5701,263369.0
2018-08-08 09:40:00,59.53,59.55,59.38,59.41,112708.0,51.5614,51.5787,51.4315,51.4575,112708.0
2018-08-08 09:50:00,59.41,59.43,59.33,59.35,117126.0,51.4575,51.4748,51.3882,51.4055,117126.0
2018-08-08 10:00:00,59.36,59.39,59.3,59.36,121371.0,51.4142,51.4401,51.3622,51.4142,121371.0
2018-08-08 10:10:00,59.37,59.41,59.3,59.3,51060.0,51.4228,51.4575,51.3622,51.3622,51060.0
2018-08-08 10:20:00,59.3,59.32,59.23,59.25,103888.0,51.3622,51.3795,51.3016,51.3189,103888.0
2018-08-08 10:30:00,59.25,59.29,59.18,59.23,106531.0,51.3189,51.3535,51.2583,51.3016,106531.0
2018-08-08 10:40:00,59.23,59.34,59.22,59.34,66659.0,51.3016,51.3968,51.2929,51.3968,66659.0
2018-08-08 10:50:00,59.33,59.38,59.33,59.37,43186.0,51.3882,51.4315,51.3882,51.4228,43186.0
2018-08-08 11:00:00,59.38,59.43,59.37,59.39,58334.0,51.4315,51.4748,51.4228,51.4401,58334.0
2018-08-08 11:10:00,59.4,59.43,59.37,59.4,97874.0,51.4488,51.4748,51.4228,51.4488,97874.0
2018-08-08 11:20:00,59.4,59.41,59.36,59.38,59003.0,51.4488,51.4575,51.4142,51.4315,59003.0
2018-08-08 11:30:00,59.38,59.41,59.35,59.38,75878.0,51.4315,51.4575,51.4055,51.4315,75878.0
2018-08-08 11:40:00,59.37,59.39,59.33,59.35,34639.0,51.4228,51.4401,51.3882,51.4055,34639.0
2018-08-08 11:50:00,59.35,59.38,59.32,59.38,49581.0,51.4055,51.4315,51.3795,51.4315,49581.0
2018-08-08 12:00:00,59.38,59.38,59.3,59.3,32829.0,51.4315,51.4315,51.3622,51.3622,32829.0
2018-08-08 12:10:00,59.3,59.32,59.28,59.31,55545.0,51.3622,51.3795,51.3449,51.3709,55545.0
2018-08-08 12:20:00,59.31,59.31,59.22,59.23,112905.0,51.3709,51.3709,51.2929,51.3016,112905.0
2018-08-08 12:30:00,59.24,59.3,59.22,59.26,740899.0,51.3102,51.3622,51.2929,51.3275,740899.0
2018-08-08 12:40:00,59.26,59.31,59.26,59.31,26114.0,51.3275,51.3709,51.3275,51.3709,26114.0
2018-08-08 12:50:00,59.31,59.31,59.25,59.29,47442.0,51.3709,51.3709,51.3189,51.3535,47442.0
2018-08-08 13:00:00,59.28,59.34,59.25,59.33,267252.0,51.3449,51.3968,51.3189,51.3882,267252.0
2018-08-08 13:10:00,59.34,59.37,59.33,59.36,31744.0,51.3968,51.4228,51.3882,51.4142,31744.0
2018-08-08 13:20:00,59.37,59.38,59.3,59.33,28857.0,51.4228,51.4315,51.3622,51.3882,28857.0
2018-08-08 13:30:00,59.33,59.35,59.31,59.34,41194.0,51.3882,51.4055,51.3709,51.3968,41194.0
2018-08-08 13:40:00,59.33,59.36,59.32,59.36,59147.0,51.3882,51.4142,51.3795,51.4142,59147.0
2018-08-08 13:50:00,59.35,59.39,59.32,59.38,46614.0,51.4055,51.4401,51.3795,51.4315,46614.0
2018-08-08 14:00:00,59.38,59.38,59.34,59.36,51520.0,51.4315,51.4315,51.3968,51.4142,51520.0
2018-08-08 14:10:00,59.36,59.36,59.32,59.35,49046.0,51.4142,51.4142,51.3795,51.4055,49046.0
2018-08-08 14:20:00,59.35,59.36,59.3,59.32,43099.0,51.4055,51.4142,51.3622,51.3795,43099.0
2018-08-08 14:30:00,59.33,59.37,59.32,59.35,41481.0,51.3882,51.4228,51.3795,51.4055,41481.0
2018-08-08 14:40:00,59.35,59.36,59.33,59.33,59753.0,51.4055,51.4142,51.3882,51.3882,59753.0
2018-08-08 14:50:00,59.33,59.35,59.32,59.35,41636.0,51.3882,51.4055,51.3795,51.4055,41636.0
2018-08-08 15:00:00,59.35,59.36,59.33,59.33,60692.0,51.4055,51.4142,51.3882,51.3882,60692.0
2018-08-08 15:10:00,59.33,59.38,59.32,59.35,100392.0,51.3882,51.4315,51.3795,51.4055,100392.0
2018-08-08 15:20:00,59.35,59.38,59.34,59.38,64624.0,51.4055,51.4315,51.3968,51.4315,64624.0
2018-08-08 15:30:00,59.38,59.41,59.35,59.37,119055.0,51.4315,51.4575,51.4055,51.4228,119055.0
2018-08-08 15:40:00,59.37,59.4,59.29,59.29,253751.0,51.4228,51.4488,51.3535,51.3535,253751.0
2018-08-08 15:50:00,59.3,59.34,59.25,59.25,1642458.0,51.3622,51.3968,51.3189,51.3189,1642458.0
2018-08-09 09:30:00,59.41,59.66,59.41,59.52,294812.0,51.4575,51.674,51.4575,51.5527,294812.0
2018-08-09 09:40:00,59.52,59.59,59.48,59.54,115047.0,51.5527,51.6134,51.5181,51.5701,115047.0
2018-08-09 09:50:00,59.54,59.62,59.53,59.62,59534.0,51.5701,51.6394,51.5614,51.6394,59534.0
2018-08-09 10:00:00,59.61,59.65,59.58,59.62,112014.0,51.6307,51.6653,51.6047,51.6394,112014.0
2018-08-09 10:10:00,59.62,59.71,59.59,59.7,56453.0,51.6394,51.7173,51.6134,51.7086,56453.0
2018-08-09 10:20:00,59.71,59.74,59.66,59.71,57579.0,51.7173,51.7433,51.674,51.7173,57579.0
2018-08-09 10:30:00,59.71,59.76,59.7,59.76,97149.0,51.7173,51.7606,51.7086,51.7606,97149.0
2018-08-09 10:40:00,59.75,59.87,59.75,59.86,492952.0,51.752,51.8559,51.752,51.8472,492952.0
2018-08-09 10:50:00,59.86,59.86,59.8,59.83,102046.0,51.8472,51.8472,51.7953,51.8212,102046.0
2018-08-09 11:00:00,59.83,59.86,59.78,59.79,51131.0,51.8212,51.8472,51.7779,51.7866,51131.0
2018-08-09 11:10:00,59.78,59.83,59.77,59.81,38174.0,51.7779,51.8212,51.7693,51.8039,38174.0
2018-08-09 11:20:00,59.82,59.87,59.78,59.86,35058.0,51.8126,51.8559,51.7779,51.8472,35058.0
2018-08-09 11:30:00,59.86,59.86,59.77,59.77,45484.0,51.8472,51.8472,51.7693,51.7693,45484.0
2018-08-09 11:40:00,59.77,59.8,59.7,59.7,57055.0,51.7693,51.7953,51.7086,51.7086,57055.0
2018-08-09 11:50:00,59.7,59.79,59.69,59.78,55456.0,51.7086,51.7866,51.7,51.7779,55456.0
2018-08-09 12:00:00,59.78,59.79,59.74,59.78,41511.0,51.7779,51.7866,51.7433,51.7779,41511.0
2018-08-09 12:10:00,59.78,59.81,59.78,59.79,57449.0,51.7779,51.8039,51.7779,51.7866,57449.0
2018-08-09 12:20:00,59.79,59.8,59.77,59.77,98247.0,51.7866,51.7953,51.7693,51.7693,98247.0
2018-08-09 12:30:00,59.77,59.79,59.76,59.77,27839.0,51.7693,51.7866,51.7606,51.7693,27839.0
2018-08-09 12:40:00,59.77,59.79,59.75,59.77,32158.0,51.7693,51.7866,51.752,51.7693,32158.0
2018-08-09 12:50:00,59.76,59.79,59.76,59.77,117814.0,51.7606,51.7866,51.7606,51.7693,117814.0
2018-08-09 13:00:00,59.78,59.78,59.72,59.73,47728.0,51.7779,51.7779,51.726,51.7346,47728.0
2018-08-09 13:10:00,59.74,59.77,59.72,59.75,51308.0,51.7433,51.7693,51.726,51.752,51308.0
2018-08-09 13:20:00,59.75,59.77,59.74,59.77,36094.0,51.752,51.7693,51.7433,51.7693,36094.0
2018-08-09 13:30:00,59.77,59.77,59.72,59.73,33625.0,51.7693,51.7693,51.726,51.7346,33625.0
2018-08-09 13:40:00,59.73,59.76,59.71,59.76,38371.0,51.7346,51.7606,51.7173,51.7606,38371.0
2018-08-09 13:50:00,59.76,59.77,59.73,59.75,37597.0,51.7606,51.7693,51.7346,51.752,37597.0
2018-08-09 14:00:00,59.75,59.75,59.71,59.72,49005.0,51.752,51.752,51.7173,51.726,49005.0
2018-08-09 14:10:00,59.72,59.74,59.7,59.71,38613.0,51.726,51.7433,51.7086,51.7173,38613.0
2018-08-09 14:20:00,59.71,59.74,59.71,59.73,76896.0,51.7173,51.7433,51.7173,51.7346,76896.0
2018-08-09 14:30:00,59.74,59.77,59.73,59.76,44995.0,51.7433,51.7693,51.7346,51.7606,44995.0
2018-08-09 14:40:00,59.76,59.76,59.69,59.71,35526.0,51.7606,51.7606,51.7,51.7173,35526.0
2018-08-09 14:50:00,59.7,59.71,59.66,59.66,155279.0,51.7086,51.7173,51.674,51.674,155279.0
2018-08-09 15:00:00,59.66,59.69,59.62,59.63,235206.0,51.674,51.7,51.6394,51.648,235206.0
2018-08-09 15:10:00,59.63,59.64,59.61,59.63,116306.0,51.648,51.6567,51.6307,51.648,116306.0
2018-08-09 15:20:00,59.63,59.65,59.61,59.62,53689.0,51.648,51.6653,51.6307,51.6394,53689.0
2018-08-09 15:30:00,59.62,59.63,59.59,59.62,84513.0,51.6394,51.648,51.6134,51.6394,84513.0
2018-08-09 15:40:00,59.61,59.63,59.54,59.54,106688.0,51.6307,51.648,51.5701,51.5701,106688.0
2018-08-09 15:50:00,59.55,59.57,59.49,59.54,634422.0,51.5787,51.596,51.5268,51.5701,634422.0
2018-08-10 09:30:00,59.14,59.25,58.87,58.88,331553.0,51.2236,51.3189,50.9897,50.9984,331553.0
2018-08-10 09:40:00,58.88,58.97,58.84,58.92,245542.0,50.9984,51.0764,50.9638,51.0331,245542.0
2018-08-10 09:50:00,58.92,58.99,58.8,58.8,207413.0,51.0331,51.0937,50.9291,50.9291,207413.0
2018-08-10 10:00:00,58.79,58.88,58.76,58.87,334548.0,50.9205,50.9984,50.8945,50.9897,334548.0
2018-08-10 10:10:00,58.88,58.97,58.87,58.95,105534.0,50.9984,51.0764,50.9897,51.059,105534.0
2018-08-10 10:20:00,58.96,58.96,58.83,58.85,221384.0,51.0677,51.0677,50.9551,50.9724,221384.0
2018-08-10 10:30:00,58.86,58.97,58.85,58.9,278538.0,50.9811,51.0764,50.9724,51.0157,278538.0
2018-08-10 10:40:00,58.9,58.91,58.8,58.86,305375.0,51.0157,51.0244,50.9291,50.9811,305375.0
2018-08-10 10:50:00,58.86,58.97,58.83,58.96,76161.0,50.9811,51.0764,50.9551,51.0677,76161.0
2018-08-10 11:00:00,58.97,58.99,58.93,58.93,65174.0,51.0764,51.0937,51.0417,51.0417,65174.0
2018-08-10 11:10:00,58.93,58.95,58.88,58.93,71307.0,51.0417,51.059,50.9984,51.0417,71307.0
2018-08-10 11:20:00,58.92,59.0,58.92,58.93,66138.0,51.0331,51.1023,51.0331,51.0417,66138.0
2018-08-10 11:30:00,58.93,59.03,58.92,58.96,75826.0,51.0417,51.1283,51.0331,51.0677,75826.0
2018-08-10 11:40:00,58.97,59.0,58.95,58.99,73915.0,51.0764,51.1023,51.059,51.0937,73915.0
2018-08-10 11:50:00,58.98,59.03,58.97,58.98,78554.0,51.085,51.1283,51.0764,51.085,78554.0
2018-08-10 12:00:00,58.97,58.97,58.89,58.93,167528.0,51.0764,51.0764,51.0071,51.0417,167528.0
2018-08-10 12:10:00,58.93,58.97,58.91,58.96,29149.0,51.0417,51.0764,51.0244,51.0677,29149.0
2018-08-10 12:20:00,58.96,58.98,58.94,58.96,28249.0,51.0677,51.085,51.0504,51.0677,28249.0
2018-08-10 12:30:00,58.96,58.97,58.91,58.91,45536.0,51.0677,51.0764,51.0244,51.0244,45536.0
2018-08-10 12:40:00,58.91,58.92,58.85,58.85,52710.0,51.0244,51.0331,50.9724,50.9724,52710.0
2018-08-10 12:50:00,58.85,58.85,58.78,58.8,83377.0,50.9724,50.9724,50.9118,50.9291,83377.0
2018-08-10 13:00:00,58.8,58.85,58.77,58.85,72834.0,50.9291,50.9724,50.9031,50.9724,72834.0
2018-08-10 13:10:00,58.85,58.87,58.79,58.8,41318.0,50.9724,50.9897,50.9205,50.9291,41318.0
2018-08-10 13:20:00,58.79,58.88,58.79,58.87,82629.0,50.9205,50.9984,50.9205,50.9897,82629.0
2018-08-10 13:30:00,58.88,58.89,58.8,58.81,57368.0,50.9984,51.0071,50.9291,50.9378,57368.0
2018-08-10 13:40:00,58.8,58.81,58.74,58.77,47357.0,50.9291,50.9378,50.8771,50.9031,47357.0
2018-08-10 13:50:00,58.77,58.79,58.72,58.74,52796.0,50.9031,50.9205,50.8598,50.8771,52796.0
2018-08-10 14:00:00,58.73,58.78,58.7,58.75,90644.0,50.8685,50.9118,50.8425,50.8858,90644.0
2018-08-10 14:10:00,58.75,58.8,58.74,58.78,30598.0,50.8858,50.9291,50.8771,50.9118,30598.0
2018-08-10 14:20:00,58.77,58.78,58.63,58.63,54136.0,50.9031,50.9118,50.7819,50.7819,54136.0
2018-08-10 14:30:00,58.63,58.68,58.61,58.68,123091.0,50.7819,50.8252,50.7646,50.8252,123091.0
2018-08-10 14:40:00,58.68,58.73,58.67,58.71,112479.0,50.8252,50.8685,50.8165,50.8512,112479.0
2018-08-10 14:50:00,58.71,58.77,58.71,58.73,178731.0,50.8512,50.9031,50.8512,50.8685,178731.0
2018-08-10 15:00:00,58.73,58.74,58.67,58.68,248648.0,50.8685,50.8771,50.8165,50.8252,248648.0
2018-08-10 15:10:00,58.67,58.71,58.65,58.71,117333.0,50.8165,50.8512,50.7992,50.8512,117333.0
2018-08-10 15:20:00,58.71,58.85,58.71,58.78,396067.0,50.8512,50.9724,50.8512,50.9118,396067.0
2018-08-10 15:30:00,58.79,58.79,58.71,58.75,186466.0,50.9205,50.9205,50.8512,50.8858,186466.0
2018-08-10 15:40:00,58.74,58.74,58.66,58.68,269900.0,50.8771,50.8771,50.8079,50.8252,269900.0
2018-08-10 15:50:00,58.68,58.76,58.67,58.69,617447.0,50.8252,50.8945,50.8165,50.8338,617447.0
2018-08-13 09:30:00,58.73,58.97,58.73,58.81,329014.0,50.8685,51.0764,50.8685,50.9378,329014.0
2018-08-13 09:40:00,58.81,58.93,58.8,58.9,125388.0,50.9378,51.0417,50.9291,51.0157,125388.0
2018-08-13 09:50:00,58.89,58.89,58.71,58.71,88864.0,51.0071,51.0071,50.8512,50.8512,88864.0
2018-08-13 10:00:00,58.71,58.76,58.63,58.76,79845.0,50.8512,50.8945,50.7819,50.8945,79845.0
2018-08-13 10:10:00,58.75,58.78,58.69,58.76,111265.0,50.8858,50.9118,50.8338,50.8945,111265.0
2018-08-13 10:20:00,58.77,58.81,58.74,58.75,64725.0,50.9031,50.9378,50.8771,50.8858,64725.0
2018-08-13 10:30:00,58.76,58.8,58.74,58.77,45547.0,50.8945,50.9291,50.8771,50.9031,45547.0
2018-08-13 10:40:00,58.77,58.82,58.72,58.74,125387.0,50.9031,50.9464,50.8598,50.8771,125387.0
2018-08-13 10:50:00,58.74,58.77,58.7,58.72,40341.0,50.8771,50.9031,50.8425,50.8598,40341.0
2018-08-13 11:00:00,58.72,58.73,58.56,58.57,109494.0,50.8598,50.8685,50.7212,50.7299,109494.0
2018-08-13 11:10:00,58.57,58.59,58.45,58.46,80242.0,50.7299,50.7472,50.626,50.6346,80242.0
2018-08-13 11:20:00,58.47,58.5,58.37,58.4,84868.0,50.6433,50.6693,50.5567,50.5827,84868.0
2018-08-13 11:30:00,58.39,58.41,58.33,58.37,105713.0,50.574,50.5913,50.522,50.5567,105713.0
2018-08-13 11:40:00,58.37,58.41,58.31,58.35,61147.0,50.5567,50.5913,50.5047,50.5394,61147.0
2018-08-13 11:50:00,58.34,58.35,58.19,58.19,92823.0,50.5307,50.5394,50.4008,50.4008,92823.0
2018-08-13 12:00:00,58.18,58.19,58.15,58.17,105111.0,50.3921,50.4008,50.3661,50.3834,105111.0
2018-08-13 12:10:00,58.17,58.19,58.08,58.09,115524.0,50.3834,50.4008,50.3055,50.3142,115524.0
2018-08-13 12:20:00,58.09,58.13,57.99,58.02,454460.0,50.3142,50.3488,50.2275,50.2535,454460.0
2018-08-13 12:30:00,58.03,58.03,57.95,58.01,204178.0,50.2622,50.2622,50.1929,50.2449,204178.0
2018-08-13 12:40:00,58.02,58.03,57.93,57.95,81274.0,50.2535,50.2622,50.1756,50.1929,81274.0
2018-08-13 12:50:00,57.95,58.0,57.93,57.96,124627.0,50.1929,50.2362,50.1756,50.2016,124627.0
2018-08-13 13:00:00,57.95,57.96,57.86,57.91,97898.0,50.1929,50.2016,50.1149,50.1583,97898.0
2018-08-13 13:10:00,57.9,58.04,57.9,58.04,202550.0,50.1496,50.2709,50.1496,50.2709,202550.0
2018-08-13 13:20:00,58.04,58.07,58.02,58.06,28436.0,50.2709,50.2968,50.2535,50.2882,28436.0
2018-08-13 13:30:00,58.07,58.13,58.03,58.04,51152.0,50.2968,50.3488,50.2622,50.2709,51152.0
2018-08-13 13:40:00,58.04,58.05,57.98,57.98,29165.0,50.2709,50.2795,50.2189,50.2189,29165.0
2018-08-13 13:50:00,57.99,58.1,57.99,58.08,36796.0,50.2275,50.3228,50.2275,50.3055,36796.0
2018-08-13 14:00:00,58.08,58.22,58.08,58.16,67726.0,50.3055,50.4268,50.3055,50.3748,67726.0
2018-08-13 14:10:00,58.17,58.22,58.17,58.18,98815.0,50.3834,50.4268,50.3834,50.3921,98815.0
2018-08-13 14:20:00,58.18,58.27,58.17,58.25,102153.0,50.3921,50.4701,50.3834,50.4527,102153.0
2018-08-13 14:30:00,58.25,58.27,58.17,58.21,172578.0,50.4527,50.4701,50.3834,50.4181,172578.0
2018-08-13 14:40:00,58.2,58.24,58.18,58.22,52142.0,50.4094,50.4441,50.3921,50.4268,52142.0
2018-08-13 14:50:00,58.21,58.22,58.13,58.15,192897.0,50.4181,50.4268,50.3488,50.3661,192897.0
2018-08-13 15:00:00,58.14,58.17,58.1,58.16,71480.0,50.3575,50.3834,50.3228,50.3748,71480.0
2018-08-13 15:10:00,58.16,58.21,58.15,58.17,118174.0,50.3748,50.4181,50.3661,50.3834,118174.0
2018-08-13 15:20:00,58.17,58.21,58.15,58.16,151976.0,50.3834,50.4181,50.3661,50.3748,151976.0
2018-08-13 15:30:00,58.16,58.22,58.14,58.2,106505.0,50.3748,50.4268,50.3575,50.4094,106505.0
2018-08-13 15:40:00,58.19,58.22,58.09,58.1,169806.0,50.4008,50.4268,50.3142,50.3228,169806.0
2018-08-13 15:50:00,58.1,58.15,58.08,58.1,517640.0,50.3228,50.3661,50.3055,50.3228,517640.0
2018-08-14 09:30:00,58.33,58.59,58.29,58.52,259105.0,50.522,50.7472,50.4874,50.6866,259105.0
2018-08-14 09:40:00,58.52,58.61,58.49,58.52,151846.0,50.6866,50.7646,50.6606,50.6866,151846.0
2018-08-14 09:50:00,58.53,58.62,58.47,58.54,136009.0,50.6953,50.7732,50.6433,50.7039,136009.0
2018-08-14 10:00:00,58.54,58.57,58.43,58.47,130817.0,50.7039,50.7299,50.6086,50.6433,130817.0
2018-08-14 10:10:00,58.48,58.61,58.47,58.56,83147.0,50.652,50.7646,50.6433,50.7212,83147.0
2018-08-14 10:20:00,58.57,58.72,58.56,58.69,124682.0,50.7299,50.8598,50.7212,50.8338,124682.0
2018-08-14 10:30:00,58.69,58.73,58.64,58.71,67783.0,50.8338,50.8685,50.7905,50.8512,67783.0
2018-08-14 10:40:00,58.71,58.84,58.68,58.84,203737.0,50.8512,50.9638,50.8252,50.9638,203737.0
2018-08-14 10:50:00,58.83,58.89,58.79,58.8,134971.0,50.9551,51.0071,50.9205,50.9291,134971.0
2018-08-14 11:00:00,58.8,58.85,58.79,58.84,78742.0,50.9291,50.9724,50.9205,50.9638,78742.0
2018-08-14 11:10:00,58.84,58.86,58.69,58.7,125497.0,50.9638,50.9811,50.8338,50.8425,125497.0
2018-08-14 11:20:00,58.7,58.77,58.69,58.72,110231.0,50.8425,50.9031,50.8338,50.8598,110231.0
2018-08-14 11:30:00,58.72,58.76,58.69,58.73,52030.0,50.8598,50.8945,50.8338,50.8685,52030.0
2018-08-14 11:40:00,58.74,58.78,58.7,58.75,60147.0,50.8771,50.9118,50.8425,50.8858,60147.0
2018-08-14 11:50:00,58.76,58.76,58.67,58.67,77988.0,50.8945,50.8945,50.8165,50.8165,77988.0
2018-08-14 12:00:00,58.67,58.75,58.67,58.72,59745.0,50.8165,50.8858,50.8165,50.8598,59745.0
2018-08-14 12:10:00,58.72,58.72,58.63,58.66,26070.0,50.8598,50.8598,50.7819,50.8079,26070.0
2018-08-14 12:20:00,58.66,58.69,58.64,58.69,26637.0,50.8079,50.8338,50.7905,50.8338,26637.0
2018-08-14 12:30:00,58.68,58.7,58.65,58.69,83117.0,50.8252,50.8425,50.7992,50.8338,83117.0
2018-08-14 12:40:00,58.7,58.7,58.61,58.62,42698.0,50.8425,50.8425,50.7646,50.7732,42698.0
2018-08-14 12:50:00,58.63,58.65,58.56,58.56,53060.0,50.7819,50.7992,50.7212,50.7212,53060.0
2018-08-14 13:00:00,58.57,58.61,58.57,58.61,31589.0,50.7299,50.7646,50.7299,50.7646,31589.0
2018-08-14 13:10:00,58.61,58.61,58.59,58.6,20799.0,50.7646,50.7646,50.7472,50.7559,20799.0
2018-08-14 13:20:00,58.6,58.63,58.57,58.6,34181.0,50.7559,50.7819,50.7299,50.7559,34181.0
2018-08-14 13:30:00,58.61,58.61,58.54,58.55,18758.0,50.7646,50.7646,50.7039,50.7126,18758.0
2018-08-14 13:40:00,58.55,58.57,58.53,58.54,59536.0,50.7126,50.7299,50.6953,50.7039,59536.0
2018-08-14 13:50:00,58.54,58.65,58.53,58.64,34795.0,50.7039,50.7992,50.6953,50.7905,34795.0
2018-08-14 14:00:00,58.64,58.66,58.58,58.58,41290.0,50.7905,50.8079,50.7386,50.7386,41290.0
2018-08-14 14:10:00,58.59,58.63,58.59,58.61,34864.0,50.7472,50.7819,50.7472,50.7646,34864.0
2018-08-14 14:20:00,58.6,58.61,58.52,58.56,146001.0,50.7559,50.7646,50.6866,50.7212,146001.0
2018-08-14 14:30:00,58.57,58.6,58.55,58.59,31453.0,50.7299,50.7559,50.7126,50.7472,31453.0
2018-08-14 14:40:00,58.59,58.62,58.55,58.55,39614.0,50.7472,50.7732,50.7126,50.7126,39614.0
2018-08-14 14:50:00,58.56,58.59,58.56,58.57,42393.0,50.7212,50.7472,50.7212,50.7299,42393.0
2018-08-14 15:00:00,58.57,58.62,58.56,58.61,79660.0,50.7299,50.7732,50.7212,50.7646,79660.0
2018-08-14 15:10:00,58.61,58.64,58.61,58.62,94327.0,50.7646,50.7905,50.7646,50.7732,94327.0
2018-08-14 15:20:00,58.62,58.63,58.57,58.59,251044.0,50.7732,50.7819,50.7299,50.7472,251044.0
2018-08-14 15:30:00,58.58,58.62,58.56,58.61,76914.0,50.7386,50.7732,50.7212,50.7646,76914.0
2018-08-14 15:40:00,58.61,58.61,58.54,58.56,115851.0,50.7646,50.7646,50.7039,50.7212,115851.0
2018-08-14 15:50:00,58.56,58.58,58.53,58.57,476690.0,50.7212,50.7386,50.6953,50.7299,476690.0
2018-08-15 09:30:00,58.0,58.02,57.83,57.88,292670.0,50.2362,50.2535,50.089,50.1323,292670.0
2018-08-15 09:40:00,57.88,57.88,57.52,57.6,327050.0,50.1323,50.1323,49.8205,49.8897,327050.0
2018-08-15 09:50:00,57.59,57.65,57.49,57.58,187811.0,49.8811,49.9331,49.7945,49.8724,187811.0
2018-08-15 10:00:00,57.57,57.59,57.39,57.48,211434.0,49.8638,49.8811,49.7079,49.7858,211434.0
2018-08-15 10:10:00,57.47,57.52,57.4,57.45,376985.0,49.7772,49.8205,49.7165,49.7598,376985.0
2018-08-15 10:20:00,57.45,57.48,57.35,57.39,182338.0,49.7598,49.7858,49.6732,49.7079,182338.0
2018-08-15 10:30:00,57.39,57.39,57.24,57.32,362652.0,49.7079,49.7079,49.5779,49.6472,362652.0
2018-08-15 10:40:00,57.32,57.32,57.16,57.2,178465.0,49.6472,49.6472,49.5086,49.5433,178465.0
2018-08-15 10:50:00,57.19,57.2,57.04,57.08,198407.0,49.5346,49.5433,49.4047,49.4394,198407.0
2018-08-15 11:00:00,57.07,57.21,57.01,57.21,267997.0,49.4307,49.552,49.3787,49.552,267997.0
2018-08-15 11:10:00,57.21,57.28,57.15,57.18,422173.0,49.552,49.6126,49.5,49.526,422173.0
2018-08-15 11:20:00,57.18,57.31,57.16,57.3,192943.0,49.526,49.6386,49.5086,49.6299,192943.0
2018-08-15 11:30:00,57.31,57.38,57.27,57.33,133011.0,49.6386,49.6992,49.6039,49.6559,133011.0
2018-08-15 11:40:00,57.33,57.33,57.22,57.28,117069.0,49.6559,49.6559,49.5606,49.6126,117069.0
2018-08-15 11:50:00,57.29,57.3,57.17,57.18,105356.0,49.6212,49.6299,49.5173,49.526,105356.0
2018-08-15 12:00:00,57.17,57.24,57.16,57.23,120895.0,49.5173,49.5779,49.5086,49.5693,120895.0
2018-08-15 12:10:00,57.23,57.27,57.19,57.24,81863.0,49.5693,49.6039,49.5346,49.5779,81863.0
2018-08-15 12:20:00,57.24,57.32,57.21,57.31,88482.0,49.5779,49.6472,49.552,49.6386,88482.0
2018-08-15 12:30:00,57.31,57.47,57.3,57.47,114752.0,49.6386,49.7772,49.6299,49.7772,114752.0
2018-08-15 12:40:00,57.47,57.5,57.44,57.47,149999.0,49.7772,49.8031,49.7512,49.7772,149999.0
2018-08-15 12:50:00,57.47,57.53,57.46,57.53,146434.0,49.7772,49.8291,49.7685,49.8291,146434.0
2018-08-15 13:00:00,57.53,57.62,57.51,57.58,132367.0,49.8291,49.9071,49.8118,49.8724,132367.0
2018-08-15 13:10:00,57.57,57.58,57.51,57.54,73973.0,49.8638,49.8724,49.8118,49.8378,73973.0
2018-08-15 13:20:00,57.54,57.58,57.47,57.53,104874.0,49.8378,49.8724,49.7772,49.8291,104874.0
2018-08-15 13:30:00,57.54,57.54,57.45,57.49,60721.0,49.8378,49.8378,49.7598,49.7945,60721.0
2018-08-15 13:40:00,57.49,57.53,57.44,57.45,45664.0,49.7945,49.8291,49.7512,49.7598,45664.0
2018-08-15 13:50:00,57.45,57.49,57.44,57.48,47679.0,49.7598,49.7945,49.7512,49.7858,47679.0
2018-08-15 14:00:00,57.48,57.5,57.39,57.4,81748.0,49.7858,49.8031,49.7079,49.7165,81748.0
2018-08-15 14:10:00,57.41,57.43,57.32,57.39,58094.0,49.7252,49.7425,49.6472,49.7079,58094.0
2018-08-15 14:20:00,57.39,57.42,57.3,57.31,134308.0,49.7079,49.7338,49.6299,49.6386,134308.0
2018-08-15 14:30:00,57.32,57.44,57.3,57.4,97462.0,49.6472,49.7512,49.6299,49.7165,97462.0
2018-08-15 14:40:00,57.39,57.45,57.35,57.36,256904.0,49.7079,49.7598,49.6732,49.6819,256904.0
2018-08-15 14:50:00,57.36,57.51,57.35,57.5,129362.0,49.6819,49.8118,49.6732,49.8031,129362.0
2018-08-15 15:00:00,57.5,57.61,57.5,57.58,147707.0,49.8031,49.8984,49.8031,49.8724,147707.0
2018-08-15 15:10:00,57.58,57.59,57.5,57.54,140764.0,49.8724,49.8811,49.8031,49.8378,140764.0
2018-08-15 15:20:00,57.53,57.6,57.52,57.58,101104.0,49.8291,49.8897,49.8205,49.8724,101104.0
2018-08-15 15:30:00,57.58,57.73,57.58,57.67,212471.0,49.8724,50.0023,49.8724,49.9504,212471.0
2018-08-15 15:40:00,57.67,57.72,57.64,57.7,305313.0,49.9504,49.9937,49.9244,49.9764,305313.0
2018-08-15 15:50:00,57.69,57.71,57.62,57.64,607385.0,49.9677,49.985,49.9071,49.9244,607385.0
2018-08-16 09:30:00,57.87,58.14,57.87,58.06,504578.0,50.1236,50.3575,50.1236,50.2882,504578.0
2018-08-16 09:40:00,58.06,58.1,57.98,58.0,304209.0,50.2882,50.3228,50.2189,50.2362,304209.0
2018-08-16 09:50:00,58.0,58.16,58.0,58.06,187359.0,50.2362,50.3748,50.2362,50.2882,187359.0
2018-08-16 10:00:00,58.06,58.08,57.99,58.03,96320.0,50.2882,50.3055,50.2275,50.2622,96320.0
2018-08-16 10:10:00,58.03,58.06,57.97,58.0,129175.0,50.2622,50.2882,50.2102,50.2362,129175.0
2018-08-16 10:20:00,57.99,58.07,57.97,58.05,53350.0,50.2275,50.2968,50.2102,50.2795,53350.0
2018-08-16 10:30:00,58.05,58.15,58.04,58.13,106842.0,50.2795,50.3661,50.2709,50.3488,106842.0
2018-08-16 10:40:00,58.13,58.14,58.09,58.12,45694.0,50.3488,50.3575,50.3142,50.3401,45694.0
2018-08-16 10:50:00,58.13,58.19,58.11,58.14,69610.0,50.3488,50.4008,50.3315,50.3575,69610.0
2018-08-16 11:00:00,58.13,58.21,58.13,58.18,114845.0,50.3488,50.4181,50.3488,50.3921,114845.0
2018-08-16 11:10:00,58.19,58.28,58.19,58.28,69199.0,50.4008,50.4787,50.4008,50.4787,69199.0
2018-08-16 11:20:00,58.29,58.32,58.24,58.25,423868.0,50.4874,50.5134,50.4441,50.4527,423868.0
2018-08-16 11:30:00,58.25,58.25,58.17,58.21,149342.0,50.4527,50.4527,50.3834,50.4181,149342.0
2018-08-16 11:40:00,58.21,58.21,58.16,58.18,93372.0,50.4181,50.4181,50.3748,50.3921,93372.0
2018-08-16 11:50:00,58.18,58.2,58.14,58.18,135269.0,50.3921,50.4094,50.3575,50.3921,135269.0
2018-08-16 12:00:00,58.18,58.21,58.13,58.2,169545.0,50.3921,50.4181,50.3488,50.4094,169545.0
2018-08-16 12:10:00,58.21,58.25,58.2,58.23,297705.0,50.4181,50.4527,50.4094,50.4354,297705.0
2018-08-16 12:20:00,58.23,58.24,58.11,58.11,138045.0,50.4354,50.4441,50.3315,50.3315,138045.0
2018-08-16 12:30:00,58.1,58.13,58.07,58.08,113175.0,50.3228,50.3488,50.2968,50.3055,113175.0
2018-08-16 12:40:00,58.08,58.08,58.01,58.05,112962.0,50.3055,50.3055,50.2449,50.2795,112962.0
2018-08-16 12:50:00,58.06,58.11,58.04,58.06,89494.0,50.2882,50.3315,50.2709,50.2882,89494.0
2018-08-16 13:00:00,58.07,58.11,58.05,58.08,117681.0,50.2968,50.3315,50.2795,50.3055,117681.0
2018-08-16 13:10:00,58.09,58.14,58.07,58.12,126368.0,50.3142,50.3575,50.2968,50.3401,126368.0
2018-08-16 13:20:00,58.12,58.18,58.11,58.12,179618.0,50.3401,50.3921,50.3315,50.3401,179618.0
2018-08-16 13:30:00,58.12,58.19,58.1,58.17,158993.0,50.3401,50.4008,50.3228,50.3834,158993.0
2018-08-16 13:40:00,58.17,58.21,58.09,58.1,129713.0,50.3834,50.4181,50.3142,50.3228,129713.0
2018-08-16 13:50:00,58.1,58.18,58.1,58.17,79195.0,50.3228,50.3921,50.3228,50.3834,79195.0
2018-08-16 14:00:00,58.17,58.19,58.14,58.17,67406.0,50.3834,50.4008,50.3575,50.3834,67406.0
2018-08-16 14:10:00,58.18,58.19,58.15,58.18,90404.0,50.3921,50.4008,50.3661,50.3921,90404.0
2018-08-16 14:20:00,58.17,58.18,58.09,58.09,74812.0,50.3834,50.3921,50.3142,50.3142,74812.0
2018-08-16 14:30:00,58.09,58.11,58.01,58.1,110052.0,50.3142,50.3315,50.2449,50.3228,110052.0
2018-08-16 14:40:00,58.1,58.12,58.08,58.1,43563.0,50.3228,50.3401,50.3055,50.3228,43563.0
2018-08-16 14:50:00,58.1,58.13,58.08,58.09,83996.0,50.3228,50.3488,50.3055,50.3142,83996.0
2018-08-16 15:00:00,58.09,58.13,58.09,58.11,98094.0,50.3142,50.3488,50.3142,50.3315,98094.0
2018-08-16 15:10:00,58.11,58.12,58.09,58.11,66719.0,50.3315,50.3401,50.3142,50.3315,66719.0
2018-08-16 15:20:00,58.11,58.16,58.09,58.15,97354.0,50.3315,50.3748,50.3142,50.3661,97354.0
2018-08-16 15:30:00,58.15,58.15,58.03,58.04,160933.0,50.3661,50.3661,50.2622,50.2709,160933.0
2018-08-16 15:40:00,58.05,58.05,57.97,57.98,213724.0,50.2795,50.2795,50.2102,50.2189,213724.0
2018-08-16 15:50:00,57.98,58.01,57.97,58.01,699082.0,50.2189,50.2449,50.2102,50.2449,699082.0
2018-08-17 09:30:00,57.89,58.02,57.87,58.0,225146.0,50.1409,50.2535,50.1236,50.2362,225146.0
2018-08-17 09:40:00,58.0,58.03,57.93,57.97,416447.0,50.2362,50.2622,50.1756,50.2102,416447.0
2018-08-17 09:50:00,57.97,58.13,57.95,58.13,247868.0,50.2102,50.3488,50.1929,50.3488,247868.0
2018-08-17 10:00:00,58.13,58.13,58.01,58.04,103853.0,50.3488,50.3488,50.2449,50.2709,103853.0
2018-08-17 10:10:00,58.04,58.06,57.96,57.98,84693.0,50.2709,50.2882,50.2016,50.2189,84693.0
2018-08-17 10:20:00,57.98,57.98,57.91,57.95,70946.0,50.2189,50.2189,50.1583,50.1929,70946.0
2018-08-17 10:30:00,57.95,58.07,57.94,58.04,426164.0,50.1929,50.2968,50.1842,50.2709,426164.0
2018-08-17 10:40:00,58.05,58.06,57.97,57.98,195028.0,50.2795,50.2882,50.2102,50.2189,195028.0
2018-08-17 10:50:00,57.98,58.08,57.97,58.03,107401.0,50.2189,50.3055,50.2102,50.2622,107401.0
2018-08-17 11:00:00,58.04,58.13,58.02,58.11,53672.0,50.2709,50.3488,50.2535,50.3315,53672.0
2018-08-17 11:10:00,58.11,58.17,58.08,58.16,30551.0,50.3315,50.3834,50.3055,50.3748,30551.0
2018-08-17 11:20:00,58.16,58.17,58.13,58.16,33732.0,50.3748,50.3834,50.3488,50.3748,33732.0
2018-08-17 11:30:00,58.16,58.2,58.14,58.16,58351.0,50.3748,50.4094,50.3575,50.3748,58351.0
2018-08-17 11:40:00,58.17,58.2,58.14,58.2,59813.0,50.3834,50.4094,50.3575,50.4094,59813.0
2018-08-17 11:50:00,58.19,58.2,58.15,58.19,29092.0,50.4008,50.4094,50.3661,50.4008,29092.0
2018-08-17 12:00:00,58.19,58.19,58.15,58.16,36396.0,50.4008,50.4008,50.3661,50.3748,36396.0
2018-08-17 12:10:00,58.17,58.19,58.14,58.17,50065.0,50.3834,50.4008,50.3575,50.3834,50065.0
2018-08-17 12:20:00,58.17,58.18,58.14,58.14,30671.0,50.3834,50.3921,50.3575,50.3575,30671.0
2018-08-17 12:30:00,58.14,58.15,58.05,58.06,39504.0,50.3575,50.3661,50.2795,50.2882,39504.0
2018-08-17 12:40:00,58.07,58.12,58.07,58.12,20184.0,50.2968,50.3401,50.2968,50.3401,20184.0
2018-08-17 12:50:00,58.12,58.14,58.1,58.1,36883.0,50.3401,50.3575,50.3228,50.3228,36883.0
2018-08-17 13:00:00,58.11,58.13,58.09,58.11,40881.0,50.3315,50.3488,50.3142,50.3315,40881.0
2018-08-17 13:10:00,58.11,58.15,58.1,58.12,24657.0,50.3315,50.3661,50.3228,50.3401,24657.0
2018-08-17 13:20:00,58.12,58.12,58.04,58.04,66531.0,50.3401,50.3401,50.2709,50.2709,66531.0
2018-08-17 13:30:00,58.05,58.07,58.04,58.07,28506.0,50.2795,50.2968,50.2709,50.2968,28506.0
2018-08-17 13:40:00,58.07,58.09,58.05,58.07,39645.0,50.2968,50.3142,50.2795,50.2968,39645.0
2018-08-17 13:50:00,58.06,58.13,58.06,58.12,56060.0,50.2882,50.3488,50.2882,50.3401,56060.0
2018-08-17 14:00:00,58.12,58.31,58.12,58.27,197066.0,50.3401,50.5047,50.3401,50.4701,197066.0
2018-08-17 14:10:00,58.27,58.37,58.25,58.32,85906.0,50.4701,50.5567,50.4527,50.5134,85906.0
2018-08-17 14:20:00,58.32,58.43,58.31,58.4,149781.0,50.5134,50.6086,50.5047,50.5827,149781.0
2018-08-17 14:30:00,58.4,58.42,58.33,58.37,274872.0,50.5827,50.6,50.522,50.5567,274872.0
2018-08-17 14:40:00,58.37,58.47,58.36,58.42,96905.0,50.5567,50.6433,50.548,50.6,96905.0
2018-08-17 14:50:00,58.43,58.54,58.42,58.51,89146.0,50.6086,50.7039,50.6,50.6779,89146.0
2018-08-17 15:00:00,58.51,58.52,58.43,58.44,61913.0,50.6779,50.6866,50.6086,50.6173,61913.0
2018-08-17 15:10:00,58.44,58.46,58.41,58.45,100754.0,50.6173,50.6346,50.5913,50.626,100754.0
2018-08-17 15:20:00,58.45,58.48,58.44,58.45,109758.0,50.626,50.652,50.6173,50.626,109758.0
2018-08-17 15:30:00,58.46,58.49,58.42,58.47,304388.0,50.6346,50.6606,50.6,50.6433,304388.0
2018-08-17 15:40:00,58.47,58.51,58.44,58.45,162450.0,50.6433,50.6779,50.6173,50.626,162450.0
2018-08-17 15:50:00,58.44,58.45,58.39,58.42,645347.0,50.6173,50.626,50.574,50.6,645347.0
2018-08-20 09:30:00,58.54,58.83,58.54,58.8,197473.0,50.7039,50.9551,50.7039,50.9291,197473.0
2018-08-20 09:40:00,58.81,58.94,58.81,58.9,351794.0,50.9378,51.0504,50.9378,51.0157,351794.0
2018-08-20 09:50:00,58.9,58.93,58.82,58.86,171869.0,51.0157,51.0417,50.9464,50.9811,171869.0
2018-08-20 10:00:00,58.87,58.95,58.87,58.87,133461.0,50.9897,51.059,50.9897,50.9897,133461.0
2018-08-20 10:10:00,58.87,58.87,58.75,58.81,126561.0,50.9897,50.9897,50.8858,50.9378,126561.0
2018-08-20 10:20:00,58.8,58.89,58.79,58.87,137002.0,50.9291,51.0071,50.9205,50.9897,137002.0
2018-08-20 10:30:00,58.87,58.87,58.78,58.78,173761.0,50.9897,50.9897,50.9118,50.9118,173761.0
2018-08-20 10:40:00,58.77,58.79,58.74,58.76,154795.0,50.9031,50.9205,50.8771,50.8945,154795.0
2018-08-20 10:50:00,58.76,58.76,58.63,58.66,184172.0,50.8945,50.8945,50.7819,50.8079,184172.0
2018-08-20 11:00:00,58.66,58.75,58.66,58.74,63150.0,50.8079,50.8858,50.8079,50.8771,63150.0
2018-08-20 11:10:00,58.75,58.8,58.74,58.77,59992.0,50.8858,50.9291,50.8771,50.9031,59992.0
2018-08-20 11:20:00,58.76,58.79,58.73,58.76,71188.0,50.8945,50.9205,50.8685,50.8945,71188.0
2018-08-20 11:30:00,58.76,58.79,58.74,58.79,54118.0,50.8945,50.9205,50.8771,50.9205,54118.0
2018-08-20 11:40:00,58.79,58.85,58.78,58.82,62905.0,50.9205,50.9724,50.9118,50.9464,62905.0
2018-08-20 11:50:00,58.82,58.92,58.82,58.84,133525.0,50.9464,51.0331,50.9464,50.9638,133525.0
2018-08-20 12:00:00,58.84,58.88,58.84,58.86,45116.0,50.9638,50.9984,50.9638,50.9811,45116.0
2018-08-20 12:10:00,58.87,58.9,58.85,58.89,77771.0,50.9897,51.0157,50.9724,51.0071,77771.0
2018-08-20 12:20:00,58.89,58.91,58.84,58.84,47632.0,51.0071,51.0244,50.9638,50.9638,47632.0
2018-08-20 12:30:00,58.85,58.85,58.8,58.82,172521.0,50.9724,50.9724,50.9291,50.9464,172521.0
2018-08-20 12:40:00,58.81,58.84,58.78,58.82,89979.0,50.9378,50.9638,50.9118,50.9464,89979.0
2018-08-20 12:50:00,58.81,58.83,58.79,58.81,28326.0,50.9378,50.9551,50.9205,50.9378,28326.0
2018-08-20 13:00:00,58.81,58.81,58.79,58.8,46142.0,50.9378,50.9378,50.9205,50.9291,46142.0
2018-08-20 13:10:00,58.8,58.81,58.77,58.78,26770.0,50.9291,50.9378,50.9031,50.9118,26770.0
2018-08-20 13:20:00,58.78,58.81,58.76,58.8,139744.0,50.9118,50.9378,50.8945,50.9291,139744.0
2018-08-20 13:30:00,58.8,58.82,58.79,58.79,58643.0,50.9291,50.9464,50.9205,50.9205,58643.0
2018-08-20 13:40:00,58.79,58.82,58.77,58.8,60603.0,50.9205,50.9464,50.9031,50.9291,60603.0
2018-08-20 13:50:00,58.8,58.86,58.79,58.85,23505.0,50.9291,50.9811,50.9205,50.9724,23505.0
2018-08-20 14:00:00,58.85,58.85,58.77,58.81,39625.0,50.9724,50.9724,50.9031,50.9378,39625.0
2018-08-20 14:10:00,58.81,58.86,58.8,58.85,29564.0,50.9378,50.9811,50.9291,50.9724,29564.0
2018-08-20 14:20:00,58.85,58.85,58.83,58.84,152322.0,50.9724,50.9724,50.9551,50.9638,152322.0
2018-08-20 14:30:00,58.85,58.85,58.78,58.79,72855.0,50.9724,50.9724,50.9118,50.9205,72855.0
2018-08-20 14:40:00,58.79,58.82,58.77,58.79,58081.0,50.9205,50.9464,50.9031,50.9205,58081.0
2018-08-20 14:50:00,58.79,58.8,58.77,58.79,32780.0,50.9205,50.9291,50.9031,50.9205,32780.0
2018-08-20 15:00:00,58.79,58.8,58.75,58.76,76579.0,50.9205,50.9291,50.8858,50.8945,76579.0
2018-08-20 15:10:00,58.77,58.83,58.76,58.83,38629.0,50.9031,50.9551,50.8945,50.9551,38629.0
2018-08-20 15:20:00,58.83,58.84,58.78,58.8,85739.0,50.9551,50.9638,50.9118,50.9291,85739.0
2018-08-20 15:30:00,58.8,58.86,58.79,58.86,79502.0,50.9291,50.9811,50.9205,50.9811,79502.0
2018-08-20 15:40:00,58.85,58.88,58.83,58.85,177848.0,50.9724,50.9984,50.9551,50.9724,177848.0
2018-08-20 15:50:00,58.84,58.85,58.8,58.83,754745.0,50.9638,50.9724,50.9291,50.9551,754745.0
2018-08-21 09:30:00,58.96,59.08,58.86,59.08,211193.0,51.0677,51.1716,50.9811,51.1716,211193.0
2018-08-21 09:40:00,59.08,59.12,59.05,59.11,398711.0,51.1716,51.2063,51.1457,51.1976,398711.0
2018-08-21 09:50:00,59.1,59.21,59.1,59.21,194160.0,51.189,51.2842,51.189,51.2842,194160.0
2018-08-21 10:00:00,59.2,59.25,59.16,59.24,112223.0,51.2756,51.3189,51.2409,51.3102,112223.0
2018-08-21 10:10:00,59.24,59.24,59.15,59.18,214484.0,51.3102,51.3102,51.2323,51.2583,214484.0
2018-08-21 10:20:00,59.19,59.19,59.1,59.12,223933.0,51.2669,51.2669,51.189,51.2063,223933.0
2018-08-21 10:30:00,59.13,59.23,59.12,59.17,113541.0,51.2149,51.3016,51.2063,51.2496,113541.0
2018-08-21 10:40:00,59.17,59.27,59.17,59.23,151930.0,51.2496,51.3362,51.2496,51.3016,151930.0
2018-08-21 10:50:00,59.23,59.23,59.15,59.16,60197.0,51.3016,51.3016,51.2323,51.2409,60197.0
2018-08-21 11:00:00,59.17,59.18,59.14,59.15,45551.0,51.2496,51.2583,51.2236,51.2323,45551.0
2018-08-21 11:10:00,59.16,59.16,59.07,59.09,45550.0,51.2409,51.2409,51.163,51.1803,45550.0
2018-08-21 11:20:00,59.08,59.14,59.04,59.12,111811.0,51.1716,51.2236,51.137,51.2063,111811.0
2018-08-21 11:30:00,59.12,59.2,59.11,59.18,59677.0,51.2063,51.2756,51.1976,51.2583,59677.0
2018-08-21 11:40:00,59.18,59.22,59.17,59.2,41000.0,51.2583,51.2929,51.2496,51.2756,41000.0
2018-08-21 11:50:00,59.19,59.22,59.16,59.22,67670.0,51.2669,51.2929,51.2409,51.2929,67670.0
2018-08-21 12:00:00,59.22,59.25,59.21,59.22,53736.0,51.2929,51.3189,51.2842,51.2929,53736.0
2018-08-21 12:10:00,59.23,59.25,59.21,59.21,33878.0,51.3016,51.3189,51.2842,51.2842,33878.0
2018-08-21 12:20:00,59.21,59.23,59.19,59.2,121641.0,51.2842,51.3016,51.2669,51.2756,121641.0
2018-08-21 12:30:00,59.2,59.27,59.19,59.27,75076.0,51.2756,51.3362,51.2669,51.3362,75076.0
2018-08-21 12:40:00,59.26,59.3,59.24,59.28,50382.0,51.3275,51.3622,51.3102,51.3449,50382.0
2018-08-21 12:50:00,59.28,59.3,59.26,59.28,68877.0,51.3449,51.3622,51.3275,51.3449,68877.0
2018-08-21 13:00:00,59.28,59.29,59.26,59.28,88496.0,51.3449,51.3535,51.3275,51.3449,88496.0
2018-08-21 13:10:00,59.28,59.28,59.25,59.27,43728.0,51.3449,51.3449,51.3189,51.3362,43728.0
2018-08-21 13:20:00,59.27,59.3,59.26,59.3,51282.0,51.3362,51.3622,51.3275,51.3622,51282.0
2018-08-21 13:30:00,59.29,59.34,59.29,59.32,33508.0,51.3535,51.3968,51.3535,51.3795,33508.0
2018-08-21 13:40:00,59.32,59.32,59.25,59.26,42029.0,51.3795,51.3795,51.3189,51.3275,42029.0
2018-08-21 13:50:00,59.26,59.29,59.26,59.27,29291.0,51.3275,51.3535,51.3275,51.3362,29291.0
2018-08-21 14:00:00,59.26,59.27,59.21,59.24,51332.0,51.3275,51.3362,51.2842,51.3102,51332.0
2018-08-21 14:10:00,59.24,59.29,59.23,59.28,34582.0,51.3102,51.3535,51.3016,51.3449,34582.0
2018-08-21 14:20:00,59.28,59.28,59.22,59.23,47374.0,51.3449,51.3449,51.2929,51.3016,47374.0
2018-08-21 14:30:00,59.23,59.23,59.15,59.15,39487.0,51.3016,51.3016,51.2323,51.2323,39487.0
2018-08-21 14:40:00,59.15,59.21,59.15,59.16,65335.0,51.2323,51.2842,51.2323,51.2409,65335.0
2018-08-21 14:50:00,59.16,59.18,59.12,59.17,76090.0,51.2409,51.2583,51.2063,51.2496,76090.0
2018-08-21 15:00:00,59.17,59.19,59.14,59.16,47310.0,51.2496,51.2669,51.2236,51.2409,47310.0
2018-08-21 15:10:00,59.16,59.17,59.11,59.14,79091.0,51.2409,51.2496,51.1976,51.2236,79091.0
2018-08-21 15:20:00,59.14,59.17,59.11,59.15,163463.0,51.2236,51.2496,51.1976,51.2323,163463.0
2018-08-21 15:30:00,59.15,59.16,59.12,59.16,130705.0,51.2323,51.2409,51.2063,51.2409,130705.0
2018-08-21 15:40:00,59.15,59.16,59.04,59.05,222456.0,51.2323,51.2409,51.137,51.1457,222456.0
2018-08-21 15:50:00,59.05,59.12,59.03,59.06,784045.0,51.1457,51.2063,51.1283,51.1543,784045.0
2018-08-22 09:30:00,59.04,59.14,58.96,58.98,223924.0,51.137,51.2236,51.0677,51.085,223924.0
2018-08-22 09:40:00,58.99,58.99,58.82,58.83,128035.0,51.0937,51.0937,50.9464,50.9551,128035.0
2018-08-22 09:50:00,58.84,58.87,58.75,58.86,96649.0,50.9638,50.9897,50.8858,50.9811,96649.0
2018-08-22 10:00:00,58.87,58.9,58.81,58.84,51348.0,50.9897,51.0157,50.9378,50.9638,51348.0
2018-08-22 10:10:00,58.84,58.91,58.84,58.86,43769.0,50.9638,51.0244,50.9638,50.9811,43769.0
2018-08-22 10:20:00,58.86,58.91,58.85,58.86,77158.0,50.9811,51.0244,50.9724,50.9811,77158.0
2018-08-22 10:30:00,58.86,58.96,58.81,58.94,86987.0,50.9811,51.0677,50.9378,51.0504,86987.0
2018-08-22 10:40:00,58.94,59.0,58.9,58.97,115355.0,51.0504,51.1023,51.0157,51.0764,115355.0
2018-08-22 10:50:00,58.97,59.06,58.96,59.03,131527.0,51.0764,51.1543,51.0677,51.1283,131527.0
2018-08-22 11:00:00,59.03,59.08,59.02,59.04,83088.0,51.1283,51.1716,51.1197,51.137,83088.0
2018-08-22 11:10:00,59.04,59.06,59.01,59.03,86128.0,51.137,51.1543,51.111,51.1283,86128.0
2018-08-22 11:20:00,59.02,59.04,59.01,59.02,65472.0,51.1197,51.137,51.111,51.1197,65472.0
2018-08-22 11:30:00,59.02,59.02,58.95,58.97,78054.0,51.1197,51.1197,51.059,51.0764,78054.0
2018-08-22 11:40:00,58.96,59.02,58.96,58.97,104459.0,51.0677,51.1197,51.0677,51.0764,104459.0
2018-08-22 11:50:00,58.97,58.99,58.96,58.99,44616.0,51.0764,51.0937,51.0677,51.0937,44616.0
2018-08-22 12:00:00,58.99,59.01,58.97,58.98,30620.0,51.0937,51.111,51.0764,51.085,30620.0
2018-08-22 12:10:00,58.98,58.98,58.92,58.95,32072.0,51.085,51.085,51.0331,51.059,32072.0
2018-08-22 12:20:00,58.95,58.97,58.91,58.91,30529.0,51.059,51.0764,51.0244,51.0244,30529.0
2018-08-22 12:30:00,58.91,58.92,58.88,58.9,49434.0,51.0244,51.0331,50.9984,51.0157,49434.0
2018-08-22 12:40:00,58.9,58.93,58.88,58.89,38108.0,51.0157,51.0417,50.9984,51.0071,38108.0
2018-08-22 12:50:00,58.89,58.91,58.87,58.89,34801.0,51.0071,51.0244,50.9897,51.0071,34801.0
2018-08-22 13:00:00,58.89,58.9,58.84,58.85,59470.0,51.0071,51.0157,50.9638,50.9724,59470.0
2018-08-22 13:10:00,58.85,58.85,58.8,58.82,149653.0,50.9724,50.9724,50.9291,50.9464,149653.0
2018-08-22 13:20:00,58.83,58.85,58.82,58.83,69147.0,50.9551,50.9724,50.9464,50.9551,69147.0
2018-08-22 13:30:00,58.83,58.84,58.79,58.8,61167.0,50.9551,50.9638,50.9205,50.9291,61167.0
2018-08-22 13:40:00,58.79,58.82,58.77,58.77,62487.0,50.9205,50.9464,50.9031,50.9031,62487.0
2018-08-22 13:50:00,58.78,58.81,58.76,58.8,143874.0,50.9118,50.9378,50.8945,50.9291,143874.0
2018-08-22 14:00:00,58.8,58.89,58.8,58.83,149165.0,50.9291,51.0071,50.9291,50.9551,149165.0
2018-08-22 14:10:00,58.83,58.84,58.71,58.72,58949.0,50.9551,50.9638,50.8512,50.8598,58949.0
2018-08-22 14:20:00,58.73,58.79,58.69,58.79,72146.0,50.8685,50.9205,50.8338,50.9205,72146.0
2018-08-22 14:30:00,58.79,58.83,58.77,58.81,97185.0,50.9205,50.9551,50.9031,50.9378,97185.0
2018-08-22 14:40:00,58.81,58.84,58.79,58.81,42981.0,50.9378,50.9638,50.9205,50.9378,42981.0
2018-08-22 14:50:00,58.82,58.88,58.81,58.87,41461.0,50.9464,50.9984,50.9378,50.9897,41461.0
2018-08-22 15:00:00,58.87,58.9,58.87,58.9,40846.0,50.9897,51.0157,50.9897,51.0157,40846.0
2018-08-22 15:10:00,58.89,58.91,58.88,58.9,47000.0,51.0071,51.0244,50.9984,51.0157,47000.0
2018-08-22 15:20:00,58.89,58.9,58.86,58.87,51679.0,51.0071,51.0157,50.9811,50.9897,51679.0
2018-08-22 15:30:00,58.87,58.9,58.86,58.88,69432.0,50.9897,51.0157,50.9811,50.9984,69432.0
2018-08-22 15:40:00,58.88,58.88,58.81,58.82,337250.0,50.9984,50.9984,50.9378,50.9464,337250.0
2018-08-22 15:50:00,58.82,58.83,58.79,58.79,1004350.0,50.9464,50.9551,50.9205,50.9205,1004350.0
2018-08-23 09:30:00,58.65,58.65,58.43,58.43,167921.0,50.7992,50.7992,50.6086,50.6086,167921.0
2018-08-23 09:40:00,58.44,58.52,58.36,58.39,97183.0,50.6173,50.6866,50.548,50.574,97183.0
2018-08-23 09:50:00,58.4,58.55,58.39,58.43,82793.0,50.5827,50.7126,50.574,50.6086,82793.0
2018-08-23 10:00:00,58.43,58.5,58.43,58.49,78665.0,50.6086,50.6693,50.6086,50.6606,78665.0
2018-08-23 10:10:00,58.48,58.5,58.44,58.47,67376.0,50.652,50.6693,50.6173,50.6433,67376.0
2018-08-23 10:20:00,58.48,58.52,58.46,58.51,81036.0,50.652,50.6866,50.6346,50.6779,81036.0
2018-08-23 10:30:00,58.51,58.55,58.49,58.51,65516.0,50.6779,50.7126,50.6606,50.6779,65516.0
2018-08-23 10:40:00,58.5,58.54,58.43,58.44,114148.0,50.6693,50.7039,50.6086,50.6173,114148.0
2018-08-23 10:50:00,58.44,58.47,58.39,58.44,88531.0,50.6173,50.6433,50.574,50.6173,88531.0
2018-08-23 11:00:00,58.43,58.47,58.39,58.4,108028.0,50.6086,50.6433,50.574,50.5827,108028.0
2018-08-23 11:10:00,58.39,58.41,58.25,58.26,80130.0,50.574,50.5913,50.4527,50.4614,80130.0
2018-08-23 11:20:00,58.26,58.32,58.23,58.28,135933.0,50.4614,50.5134,50.4354,50.4787,135933.0
2018-08-23 11:30:00,58.28,58.29,58.21,58.22,106988.0,50.4787,50.4874,50.4181,50.4268,106988.0
2018-08-23 11:40:00,58.22,58.3,58.22,58.3,426536.0,50.4268,50.496,50.4268,50.496,426536.0
2018-08-23 11:50:00,58.29,58.31,58.26,58.27,69311.0,50.4874,50.5047,50.4614,50.4701,69311.0
2018-08-23 12:00:00,58.27,58.35,58.26,58.34,51971.0,50.4701,50.5394,50.4614,50.5307,51971.0
2018-08-23 12:10:00,58.35,58.39,58.34,58.38,38593.0,50.5394,50.574,50.5307,50.5653,38593.0
2018-08-23 12:20:00,58.38,58.43,58.38,58.42,78693.0,50.5653,50.6086,50.5653,50.6,78693.0
2018-08-23 12:30:00,58.42,58.42,58.34,58.35,45595.0,50.6,50.6,50.5307,50.5394,45595.0
2018-08-23 12:40:00,58.35,58.39,58.33,58.35,44529.0,50.5394,50.574,50.522,50.5394,44529.0
2018-08-23 12:50:00,58.35,58.35,58.3,58.32,46084.0,50.5394,50.5394,50.496,50.5134,46084.0
2018-08-23 13:00:00,58.32,58.32,58.28,58.28,39484.0,50.5134,50.5134,50.4787,50.4787,39484.0
2018-08-23 13:10:00,58.28,58.28,58.22,58.26,70872.0,50.4787,50.4787,50.4268,50.4614,70872.0
2018-08-23 13:20:00,58.26,58.3,58.23,58.3,222845.0,50.4614,50.496,50.4354,50.496,222845.0
2018-08-23 13:30:00,58.3,58.31,58.27,58.3,200784.0,50.496,50.5047,50.4701,50.496,200784.0
2018-08-23 13:40:00,58.3,58.33,58.28,58.29,48069.0,50.496,50.522,50.4787,50.4874,48069.0
2018-08-23 13:50:00,58.29,58.3,58.25,58.26,65455.0,50.4874,50.496,50.4527,50.4614,65455.0
2018-08-23 14:00:00,58.26,58.33,58.26,58.32,30581.0,50.4614,50.522,50.4614,50.5134,30581.0
2018-08-23 14:10:00,58.32,58.34,58.28,58.3,42825.0,50.5134,50.5307,50.4787,50.496,42825.0
2018-08-23 14:20:00,58.3,58.39,58.29,58.39,34372.0,50.496,50.574,50.4874,50.574,34372.0
2018-08-23 14:30:00,58.38,58.41,58.34,58.35,41059.0,50.5653,50.5913,50.5307,50.5394,41059.0
2018-08-23 14:40:00,58.34,58.39,58.33,58.37,43945.0,50.5307,50.574,50.522,50.5567,43945.0
2018-08-23 14:50:00,58.37,58.39,58.34,58.39,34144.0,50.5567,50.574,50.5307,50.574,34144.0
2018-08-23 15:00:00,58.39,58.44,58.37,58.44,56646.0,50.574,50.6173,50.5567,50.6173,56646.0
2018-08-23 15:10:00,58.43,58.44,58.4,58.41,48130.0,50.6086,50.6173,50.5827,50.5913,48130.0
2018-08-23 15:20:00,58.42,58.42,58.39,58.4,85297.0,50.6,50.6,50.574,50.5827,85297.0
2018-08-23 15:30:00,58.41,58.42,58.36,58.38,81817.0,50.5913,50.6,50.548,50.5653,81817.0
2018-08-23 15:40:00,58.37,58.39,58.33,58.38,140554.0,50.5567,50.574,50.522,50.5653,140554.0
2018-08-23 15:50:00,58.38,58.4,58.34,58.38,554462.0,50.5653,50.5827,50.5307,50.5653,554462.0
2018-08-24 09:30:00,58.68,58.77,58.65,58.68,168538.0,50.8252,50.9031,50.7992,50.8252,168538.0
2018-08-24 09:40:00,58.68,58.73,58.63,58.73,87625.0,50.8252,50.8685,50.7819,50.8685,87625.0
2018-08-24 09:50:00,58.73,58.77,58.62,58.62,73912.0,50.8685,50.9031,50.7732,50.7732,73912.0
2018-08-24 10:00:00,58.62,58.77,58.62,58.74,85630.0,50.7732,50.9031,50.7732,50.8771,85630.0
2018-08-24 10:10:00,58.75,58.84,58.74,58.82,65573.0,50.8858,50.9638,50.8771,50.9464,65573.0
2018-08-24 10:20:00,58.82,58.87,58.8,58.82,64004.0,50.9464,50.9897,50.9291,50.9464,64004.0
2018-08-24 10:30:00,58.82,59.04,58.82,59.03,324089.0,50.9464,51.137,50.9464,51.1283,324089.0
2018-08-24 10:40:00,59.04,59.09,59.01,59.06,163904.0,51.137,51.1803,51.111,51.1543,163904.0
2018-08-24 10:50:00,59.05,59.07,58.97,58.97,100426.0,51.1457,51.163,51.0764,51.0764,100426.0
2018-08-24 11:00:00,58.98,59.04,58.97,59.02,365887.0,51.085,51.137,51.0764,51.1197,365887.0
2018-08-24 11:10:00,59.02,59.12,59.0,59.12,89954.0,51.1197,51.2063,51.1023,51.2063,89954.0
2018-08-24 11:20:00,59.13,59.13,59.03,59.04,64089.0,51.2149,51.2149,51.1283,51.137,64089.0
2018-08-24 11:30:00,59.05,59.11,59.02,59.07,134680.0,51.1457,51.1976,51.1197,51.163,134680.0
2018-08-24 11:40:00,59.07,59.13,59.06,59.12,46448.0,51.163,51.2149,51.1543,51.2063,46448.0
2018-08-24 11:50:00,59.11,59.18,59.1,59.18,43665.0,51.1976,51.2583,51.189,51.2583,43665.0
2018-08-24 12:00:00,59.18,59.2,59.15,59.2,64420.0,51.2583,51.2756,51.2323,51.2756,64420.0
2018-08-24 12:10:00,59.2,59.21,59.15,59.15,131642.0,51.2756,51.2842,51.2323,51.2323,131642.0
2018-08-24 12:20:00,59.15,59.18,59.12,59.18,49317.0,51.2323,51.2583,51.2063,51.2583,49317.0
2018-08-24 12:30:00,59.17,59.17,59.12,59.14,65767.0,51.2496,51.2496,51.2063,51.2236,65767.0
2018-08-24 12:40:00,59.13,59.17,59.11,59.15,81344.0,51.2149,51.2496,51.1976,51.2323,81344.0
2018-08-24 12:50:00,59.14,59.15,59.13,59.14,51521.0,51.2236,51.2323,51.2149,51.2236,51521.0
2018-08-24 13:00:00,59.14,59.18,59.13,59.14,35020.0,51.2236,51.2583,51.2149,51.2236,35020.0
2018-08-24 13:10:00,59.14,59.15,59.11,59.13,47558.0,51.2236,51.2323,51.1976,51.2149,47558.0
2018-08-24 13:20:00,59.14,59.14,59.11,59.13,29362.0,51.2236,51.2236,51.1976,51.2149,29362.0
2018-08-24 13:30:00,59.13,59.13,59.07,59.07,32883.0,51.2149,51.2149,51.163,51.163,32883.0
2018-08-24 13:40:00,59.07,59.11,59.01,59.1,152544.0,51.163,51.1976,51.111,51.189,152544.0
2018-08-24 13:50:00,59.1,59.16,59.1,59.15,100090.0,51.189,51.2409,51.189,51.2323,100090.0
2018-08-24 14:00:00,59.14,59.16,59.12,59.16,31855.0,51.2236,51.2409,51.2063,51.2409,31855.0
2018-08-24 14:10:00,59.16,59.19,59.14,59.18,36730.0,51.2409,51.2669,51.2236,51.2583,36730.0
2018-08-24 14:20:00,59.18,59.18,59.13,59.17,40363.0,51.2583,51.2583,51.2149,51.2496,40363.0
2018-08-24 14:30:00,59.17,59.17,59.13,59.14,39455.0,51.2496,51.2496,51.2149,51.2236,39455.0
2018-08-24 14:40:00,59.13,59.17,59.13,59.15,42191.0,51.2149,51.2496,51.2149,51.2323,42191.0
2018-08-24 14:50:00,59.15,59.18,59.14,59.15,41617.0,51.2323,51.2583,51.2236,51.2323,41617.0
2018-08-24 15:00:00,59.15,59.16,59.12,59.12,46348.0,51.2323,51.2409,51.2063,51.2063,46348.0
2018-08-24 15:10:00,59.12,59.18,59.12,59.16,46343.0,51.2063,51.2583,51.2063,51.2409,46343.0
2018-08-24 15:20:00,59.16,59.16,59.1,59.13,40571.0,51.2409,51.2409,51.189,51.2149,40571.0
2018-08-24 15:30:00,59.12,59.15,59.09,59.11,122491.0,51.2063,51.2323,51.1803,51.1976,122491.0
2018-08-24 15:40:00,59.11,59.13,59.08,59.11,123916.0,51.1976,51.2149,51.1716,51.1976,123916.0
2018-08-24 15:50:00,59.1,59.11,59.05,59.09,730960.0,51.189,51.1976,51.1457,51.1803,730960.0
2018-08-27 09:30:00,59.25,59.7,59.25,59.7,257393.0,51.3189,51.7086,51.3189,51.7086,257393.0
2018-08-27 09:40:00,59.71,59.83,59.67,59.81,299293.0,51.7173,51.8212,51.6827,51.8039,299293.0
2018-08-27 09:50:00,59.82,59.88,59.8,59.82,104733.0,51.8126,51.8646,51.7953,51.8126,104733.0
2018-08-27 10:00:00,59.82,59.97,59.8,59.94,144985.0,51.8126,51.9425,51.7953,51.9165,144985.0
2018-08-27 10:10:00,59.95,59.96,59.86,59.89,130187.0,51.9252,51.9338,51.8472,51.8732,130187.0
2018-08-27 10:20:00,59.89,59.99,59.88,59.92,94396.0,51.8732,51.9598,51.8646,51.8992,94396.0
2018-08-27 10:30:00,59.92,59.92,59.85,59.87,216856.0,51.8992,51.8992,51.8386,51.8559,216856.0
2018-08-27 10:40:00,59.87,60.0,59.85,59.97,137978.0,51.8559,51.9685,51.8386,51.9425,137978.0
2018-08-27 10:50:00,59.97,59.97,59.89,59.94,157293.0,51.9425,51.9425,51.8732,51.9165,157293.0
2018-08-27 11:00:00,59.94,60.01,59.86,59.91,138419.0,51.9165,51.9771,51.8472,51.8905,138419.0
2018-08-27 11:10:00,59.92,59.96,59.86,59.88,192828.0,51.8992,51.9338,51.8472,51.8646,192828.0
2018-08-27 11:20:00,59.88,59.97,59.84,59.96,97528.0,51.8646,51.9425,51.8299,51.9338,97528.0
2018-08-27 11:30:00,59.95,59.99,59.91,59.92,86424.0,51.9252,51.9598,51.8905,51.8992,86424.0
2018-08-27 11:40:00,59.92,59.99,59.91,59.97,117580.0,51.8992,51.9598,51.8905,51.9425,117580.0
2018-08-27 11:50:00,59.98,60.08,59.97,60.06,136008.0,51.9512,52.0378,51.9425,52.0205,136008.0
2018-08-27 12:00:00,60.06,60.09,60.0,60.0,76066.0,52.0205,52.0464,51.9685,51.9685,76066.0
2018-08-27 12:10:00,60.0,60.06,60.0,60.05,64758.0,51.9685,52.0205,51.9685,52.0118,64758.0
2018-08-27 12:20:00,60.05,60.08,60.04,60.05,50812.0,52.0118,52.0378,52.0031,52.0118,50812.0
2018-08-27 12:30:00,60.05,60.08,60.04,60.06,49128.0,52.0118,52.0378,52.0031,52.0205,49128.0
2018-08-27 12:40:00,60.07,60.11,60.07,60.1,163510.0,52.0291,52.0638,52.0291,52.0551,163510.0
2018-08-27 12:50:00,60.1,60.13,60.07,60.08,51818.0,52.0551,52.0811,52.0291,52.0378,51818.0
2018-08-27 13:00:00,60.08,60.12,60.04,60.05,65636.0,52.0378,52.0724,52.0031,52.0118,65636.0
2018-08-27 13:10:00,60.05,60.07,60.02,60.03,158245.0,52.0118,52.0291,51.9858,51.9945,158245.0
2018-08-27 13:20:00,60.04,60.05,60.0,60.01,69336.0,52.0031,52.0118,51.9685,51.9771,69336.0
2018-08-27 13:30:00,60.01,60.04,59.99,60.01,39281.0,51.9771,52.0031,51.9598,51.9771,39281.0
2018-08-27 13:40:00,60.01,60.02,59.98,60.0,86752.0,51.9771,51.9858,51.9512,51.9685,86752.0
2018-08-27 13:50:00,59.99,60.02,59.97,60.01,40663.0,51.9598,51.9858,51.9425,51.9771,40663.0
2018-08-27 14:00:00,60.02,60.06,60.01,60.04,48266.0,51.9858,52.0205,51.9771,52.0031,48266.0
2018-08-27 14:10:00,60.03,60.05,60.0,60.04,76981.0,51.9945,52.0118,51.9685,52.0031,76981.0
2018-08-27 14:20:00,60.03,60.07,60.0,60.07,66818.0,51.9945,52.0291,51.9685,52.0291,66818.0
2018-08-27 14:30:00,60.07,60.09,60.01,60.02,88194.0,52.0291,52.0464,51.9771,51.9858,88194.0
2018-08-27 14:40:00,60.03,60.04,60.02,60.04,52052.0,51.9945,52.0031,51.9858,52.0031,52052.0
2018-08-27 14:50:00,60.04,60.04,59.98,59.99,80279.0,52.0031,52.0031,51.9512,51.9598,80279.0
2018-08-27 15:00:00,59.99,59.99,59.93,59.93,165885.0,51.9598,51.9598,51.9079,51.9079,165885.0
2018-08-27 15:10:00,59.94,59.95,59.88,59.89,106108.0,51.9165,51.9252,51.8646,51.8732,106108.0
2018-08-27 15:20:00,59.88,59.94,59.88,59.94,234673.0,51.8646,51.9165,51.8646,51.9165,234673.0
2018-08-27 15:30:00,59.93,59.96,59.91,59.92,118233.0,51.9079,51.9338,51.8905,51.8992,118233.0
2018-08-27 15:40:00,59.92,59.95,59.84,59.87,212959.0,51.8992,51.9252,51.8299,51.8559,212959.0
2018-08-27 15:50:00,59.87,59.94,59.85,59.93,717406.0,51.8559,51.9165,51.8386,51.9079,717406.0
2018-08-28 09:30:00,60.03,60.3,60.03,60.28,213279.0,51.9945,52.2283,51.9945,52.211,213279.0
2018-08-28 09:40:00,60.28,60.28,60.11,60.17,260571.0,52.211,52.211,52.0638,52.1157,260571.0
2018-08-28 09:50:00,60.17,60.21,60.14,60.18,113562.0,52.1157,52.1504,52.0897,52.1244,113562.0
2018-08-28 10:00:00,60.18,60.26,60.17,60.22,133249.0,52.1244,52.1937,52.1157,52.159,133249.0
2018-08-28 10:10:00,60.21,60.21,60.08,60.11,144329.0,52.1504,52.1504,52.0378,52.0638,144329.0
2018-08-28 10:20:00,60.12,60.13,60.0,60.05,125849.0,52.0724,52.0811,51.9685,52.0118,125849.0
2018-08-28 10:30:00,60.05,60.09,60.0,60.03,97405.0,52.0118,52.0464,51.9685,51.9945,97405.0
2018-08-28 10:40:00,60.03,60.05,59.93,59.94,84528.0,51.9945,52.0118,51.9079,51.9165,84528.0
2018-08-28 10:50:00,59.94,60.04,59.94,60.04,129850.0,51.9165,52.0031,51.9165,52.0031,129850.0
2018-08-28 11:00:00,60.04,60.05,59.98,60.04,68907.0,52.0031,52.0118,51.9512,52.0031,68907.0
2018-08-28 11:10:00,60.03,60.06,59.93,59.94,74491.0,51.9945,52.0205,51.9079,51.9165,74491.0
2018-08-28 11:20:00,59.95,60.01,59.9,59.91,65017.0,51.9252,51.9771,51.8819,51.8905,65017.0
2018-08-28 11:30:00,59.9,59.91,59.78,59.8,68215.0,51.8819,51.8905,51.7779,51.7953,68215.0
2018-08-28 11:40:00,59.8,59.8,59.73,59.73,97579.0,51.7953,51.7953,51.7346,51.7346,97579.0
2018-08-28 11:50:00,59.73,59.77,59.62,59.65,129174.0,51.7346,51.7693,51.6394,51.6653,129174.0
2018-08-28 12:00:00,59.66,59.72,59.65,59.67,109840.0,51.674,51.726,51.6653,51.6827,109840.0
2018-08-28 12:10:00,59.68,59.73,59.67,59.73,41193.0,51.6913,51.7346,51.6827,51.7346,41193.0
2018-08-28 12:20:00,59.74,59.74,59.62,59.64,60221.0,51.7433,51.7433,51.6394,51.6567,60221.0
2018-08-28 12:30:00,59.64,59.66,59.62,59.66,74639.0,51.6567,51.674,51.6394,51.674,74639.0
2018-08-28 12:40:00,59.65,59.68,59.62,59.68,53130.0,51.6653,51.6913,51.6394,51.6913,53130.0
2018-08-28 12:50:00,59.68,59.69,59.66,59.68,44822.0,51.6913,51.7,51.674,51.6913,44822.0
2018-08-28 13:00:00,59.68,59.73,59.67,59.71,51468.0,51.6913,51.7346,51.6827,51.7173,51468.0
2018-08-28 13:10:00,59.71,59.71,59.61,59.62,46902.0,51.7173,51.7173,51.6307,51.6394,46902.0
2018-08-28 13:20:00,59.62,59.62,59.52,59.55,56194.0,51.6394,51.6394,51.5527,51.5787,56194.0
2018-08-28 13:30:00,59.54,59.63,59.52,59.63,53987.0,51.5701,51.648,51.5527,51.648,53987.0
2018-08-28 13:40:00,59.63,59.67,59.62,59.67,42942.0,51.648,51.6827,51.6394,51.6827,42942.0
2018-08-28 13:50:00,59.67,59.68,59.64,59.67,26181.0,51.6827,51.6913,51.6567,51.6827,26181.0
2018-08-28 14:00:00,59.67,59.72,59.66,59.72,38421.0,51.6827,51.726,51.674,51.726,38421.0
2018-08-28 14:10:00,59.72,59.74,59.69,59.72,46980.0,51.726,51.7433,51.7,51.726,46980.0
2018-08-28 14:20:00,59.73,59.75,59.72,59.74,32276.0,51.7346,51.752,51.726,51.7433,32276.0
2018-08-28 14:30:00,59.74,59.77,59.71,59.73,68223.0,51.7433,51.7693,51.7173,51.7346,68223.0
2018-08-28 14:40:00,59.74,59.8,59.73,59.78,41763.0,51.7433,51.7953,51.7346,51.7779,41763.0
2018-08-28 14:50:00,59.79,59.82,59.77,59.78,33161.0,51.7866,51.8126,51.7693,51.7779,33161.0
2018-08-28 15:00:00,59.78,59.79,59.75,59.77,63671.0,51.7779,51.7866,51.752,51.7693,63671.0
2018-08-28 15:10:00,59.77,59.82,59.77,59.79,51102.0,51.7693,51.8126,51.7693,51.7866,51102.0
2018-08-28 15:20:00,59.79,59.79,59.73,59.76,73202.0,51.7866,51.7866,51.7346,51.7606,73202.0
2018-08-28 15:30:00,59.76,59.78,59.72,59.73,111242.0,51.7606,51.7779,51.726,51.7346,111242.0
2018-08-28 15:40:00,59.73,59.73,59.65,59.66,136601.0,51.7346,51.7346,51.6653,51.674,136601.0
2018-08-28 15:50:00,59.66,59.72,59.64,59.72,444728.0,51.674,51.726,51.6567,51.726,444728.0
2018-08-29 09:30:00,59.72,59.72,59.53,59.57,178340.0,51.726,51.726,51.5614,51.596,178340.0
2018-08-29 09:40:00,59.57,59.6,59.46,59.55,183627.0,51.596,51.622,51.5008,51.5787,183627.0
2018-08-29 09:50:00,59.54,59.73,59.51,59.72,123397.0,51.5701,51.7346,51.5441,51.726,123397.0
2018-08-29 10:00:00,59.71,59.76,59.66,59.76,134792.0,51.7173,51.7606,51.674,51.7606,134792.0
2018-08-29 10:10:00,59.76,59.83,59.71,59.76,95848.0,51.7606,51.8212,51.7173,51.7606,95848.0
2018-08-29 10:20:00,59.77,59.84,59.73,59.84,119499.0,51.7693,51.8299,51.7346,51.8299,119499.0
2018-08-29 10:30:00,59.84,59.89,59.82,59.83,118299.0,51.8299,51.8732,51.8126,51.8212,118299.0
2018-08-29 10:40:00,59.83,59.92,59.8,59.92,216807.0,51.8212,51.8992,51.7953,51.8992,216807.0
2018-08-29 10:50:00,59.92,59.97,59.86,59.96,455757.0,51.8992,51.9425,51.8472,51.9338,455757.0
2018-08-29 11:00:00,59.95,60.05,59.95,60.05,164512.0,51.9252,52.0118,51.9252,52.0118,164512.0
2018-08-29 11:10:00,60.05,60.14,60.03,60.1,257792.0,52.0118,52.0897,51.9945,52.0551,257792.0
2018-08-29 11:20:00,60.1,60.2,60.08,60.18,103956.0,52.0551,52.1417,52.0378,52.1244,103956.0
2018-08-29 11:30:00,60.17,60.21,60.15,60.16,107871.0,52.1157,52.1504,52.0984,52.1071,107871.0
2018-08-29 11:40:00,60.16,60.21,60.14,60.2,39373.0,52.1071,52.1504,52.0897,52.1417,39373.0
2018-08-29 11:50:00,60.19,60.26,60.19,60.23,106687.0,52.1331,52.1937,52.1331,52.1677,106687.0
2018-08-29 12:00:00,60.24,60.25,60.17,60.23,67740.0,52.1764,52.185,52.1157,52.1677,67740.0
2018-08-29 12:10:00,60.23,60.25,60.17,60.2,70702.0,52.1677,52.185,52.1157,52.1417,70702.0
2018-08-29 12:20:00,60.21,60.22,60.16,60.19,99547.0,52.1504,52.159,52.1071,52.1331,99547.0
2018-08-29 12:30:00,60.19,60.25,60.18,60.25,78083.0,52.1331,52.185,52.1244,52.185,78083.0
2018-08-29 12:40:00,60.25,60.27,60.22,60.23,103072.0,52.185,52.2023,52.159,52.1677,103072.0
2018-08-29 12:50:00,60.24,60.24,60.17,60.19,117188.0,52.1764,52.1764,52.1157,52.1331,117188.0
2018-08-29 13:00:00,60.2,60.24,60.19,60.21,35450.0,52.1417,52.1764,52.1331,52.1504,35450.0
2018-08-29 13:10:00,60.21,60.22,60.15,60.18,29840.0,52.1504,52.159,52.0984,52.1244,29840.0
2018-08-29 13:20:00,60.18,60.18,60.15,60.17,21776.0,52.1244,52.1244,52.0984,52.1157,21776.0
2018-08-29 13:30:00,60.18,60.18,60.13,60.14,34963.0,52.1244,52.1244,52.0811,52.0897,34963.0
2018-08-29 13:40:00,60.14,60.15,60.07,60.08,31048.0,52.0897,52.0984,52.0291,52.0378,31048.0
2018-08-29 13:50:00,60.08,60.1,60.05,60.05,28354.0,52.0378,52.0551,52.0118,52.0118,28354.0
2018-08-29 14:00:00,60.04,60.13,60.03,60.12,45696.0,52.0031,52.0811,51.9945,52.0724,45696.0
2018-08-29 14:10:00,60.12,60.13,60.07,60.08,31383.0,52.0724,52.0811,52.0291,52.0378,31383.0
2018-08-29 14:20:00,60.08,60.1,60.05,60.08,24256.0,52.0378,52.0551,52.0118,52.0378,24256.0
2018-08-29 14:30:00,60.08,60.11,60.06,60.09,37042.0,52.0378,52.0638,52.0205,52.0464,37042.0
2018-08-29 14:40:00,60.09,60.14,60.09,60.14,48519.0,52.0464,52.0897,52.0464,52.0897,48519.0
2018-08-29 14:50:00,60.14,60.16,60.12,60.16,34354.0,52.0897,52.1071,52.0724,52.1071,34354.0
2018-08-29 15:00:00,60.16,60.17,60.13,60.15,46931.0,52.1071,52.1157,52.0811,52.0984,46931.0
2018-08-29 15:10:00,60.15,60.19,60.14,60.18,44962.0,52.0984,52.1331,52.0897,52.1244,44962.0
2018-08-29 15:20:00,60.18,60.2,60.16,60.18,116180.0,52.1244,52.1417,52.1071,52.1244,116180.0
2018-08-29 15:30:00,60.17,60.24,60.17,60.22,111380.0,52.1157,52.1764,52.1157,52.159,111380.0
2018-08-29 15:40:00,60.22,60.22,60.17,60.2,95050.0,52.159,52.159,52.1157,52.1417,95050.0
2018-08-29 15:50:00,60.2,60.21,60.12,60.14,291282.0,52.1417,52.1504,52.0724,52.0897,291282.0
2018-08-30 09:30:00,59.88,60.16,59.71,59.8,246918.0,51.8646,52.1071,51.7173,51.7953,246918.0
2018-08-30 09:40:00,59.81,59.81,59.66,59.66,116223.0,51.8039,51.8039,51.674,51.674,116223.0
2018-08-30 09:50:00,59.65,59.69,59.57,59.65,87986.0,51.6653,51.7,51.596,51.6653,87986.0
2018-08-30 10:00:00,59.64,59.73,59.55,59.58,113223.0,51.6567,51.7346,51.5787,51.6047,113223.0
2018-08-30 10:10:00,59.58,59.66,59.56,59.63,363352.0,51.6047,51.674,51.5874,51.648,363352.0
2018-08-30 10:20:00,59.63,59.66,59.51,59.54,304500.0,51.648,51.674,51.5441,51.5701,304500.0
2018-08-30 10:30:00,59.54,59.62,59.48,59.6,157323.0,51.5701,51.6394,51.5181,51.622,157323.0
2018-08-30 10:40:00,59.6,59.61,59.55,59.57,103262.0,51.622,51.6307,51.5787,51.596,103262.0
2018-08-30 10:50:00,59.57,59.58,59.52,59.53,139196.0,51.596,51.6047,51.5527,51.5614,139196.0
2018-08-30 11:00:00,59.54,59.58,59.44,59.46,290840.0,51.5701,51.6047,51.4834,51.5008,290840.0
2018-08-30 11:10:00,59.47,59.5,59.43,59.48,150242.0,51.5094,51.5354,51.4748,51.5181,150242.0
2018-08-30 11:20:00,59.48,59.49,59.37,59.38,94822.0,51.5181,51.5268,51.4228,51.4315,94822.0
2018-08-30 11:30:00,59.39,59.46,59.37,59.37,108397.0,51.4401,51.5008,51.4228,51.4228,108397.0
2018-08-30 11:40:00,59.37,59.46,59.36,59.44,62022.0,51.4228,51.5008,51.4142,51.4834,62022.0
2018-08-30 11:50:00,59.45,59.5,59.43,59.44,43097.0,51.4921,51.5354,51.4748,51.4834,43097.0
2018-08-30 12:00:00,59.44,59.48,59.4,59.41,29352.0,51.4834,51.5181,51.4488,51.4575,29352.0
2018-08-30 12:10:00,59.41,59.45,59.4,59.42,40403.0,51.4575,51.4921,51.4488,51.4661,40403.0
2018-08-30 12:20:00,59.42,59.44,59.4,59.41,18173.0,51.4661,51.4834,51.4488,51.4575,18173.0
2018-08-30 12:30:00,59.42,59.45,59.41,59.45,23885.0,51.4661,51.4921,51.4575,51.4921,23885.0
2018-08-30 12:40:00,59.45,59.48,59.45,59.46,38554.0,51.4921,51.5181,51.4921,51.5008,38554.0
2018-08-30 12:50:00,59.47,59.56,59.47,59.54,65290.0,51.5094,51.5874,51.5094,51.5701,65290.0
2018-08-30 13:00:00,59.55,59.59,59.54,59.58,33175.0,51.5787,51.6134,51.5701,51.6047,33175.0
2018-08-30 13:10:00,59.58,59.62,59.56,59.6,29776.0,51.6047,51.6394,51.5874,51.622,29776.0
2018-08-30 13:20:00,59.61,59.61,59.58,59.58,21540.0,51.6307,51.6307,51.6047,51.6047,21540.0
2018-08-30 13:30:00,59.58,59.69,59.56,59.67,50652.0,51.6047,51.7,51.5874,51.6827,50652.0
2018-08-30 13:40:00,59.67,59.72,59.65,59.7,52795.0,51.6827,51.726,51.6653,51.7086,52795.0
2018-08-30 13:50:00,59.71,59.71,59.66,59.67,18007.0,51.7173,51.7173,51.674,51.6827,18007.0
2018-08-30 14:00:00,59.67,59.71,59.64,59.66,62518.0,51.6827,51.7173,51.6567,51.674,62518.0
2018-08-30 14:10:00,59.66,59.68,59.43,59.44,292492.0,51.674,51.6913,51.4748,51.4834,292492.0
2018-08-30 14:20:00,59.43,59.47,59.3,59.34,166608.0,51.4748,51.5094,51.3622,51.3968,166608.0
2018-08-30 14:30:00,59.34,59.46,59.34,59.46,78029.0,51.3968,51.5008,51.3968,51.5008,78029.0
2018-08-30 14:40:00,59.46,59.5,59.41,59.48,87215.0,51.5008,51.5354,51.4575,51.5181,87215.0
2018-08-30 14:50:00,59.48,59.49,59.38,59.38,90633.0,51.5181,51.5268,51.4315,51.4315,90633.0
2018-08-30 15:00:00,59.38,59.38,59.27,59.32,159765.0,51.4315,51.4315,51.3362,51.3795,159765.0
2018-08-30 15:10:00,59.31,59.36,59.28,59.34,99424.0,51.3709,51.4142,51.3449,51.3968,99424.0
2018-08-30 15:20:00,59.34,59.39,59.31,59.38,114020.0,51.3968,51.4401,51.3709,51.4315,114020.0
2018-08-30 15:30:00,59.38,59.43,59.36,59.42,181217.0,51.4315,51.4748,51.4142,51.4661,181217.0
2018-08-30 15:40:00,59.41,59.46,59.39,59.43,178475.0,51.4575,51.5008,51.4401,51.4748,178475.0
2018-08-30 15:50:00,59.43,59.51,59.41,59.47,926644.0,51.4748,51.5441,51.4575,51.5094,926644.0
2018-08-31 09:30:00,59.36,59.39,59.27,59.37,198126.0,51.4142,51.4401,51.3362,51.4228,198126.0
2018-08-31 09:40:00,59.35,59.53,59.32,59.44,91703.0,51.4055,51.5614,51.3795,51.4834,91703.0
2018-08-31 09:50:00,59.45,59.56,59.42,59.55,121599.0,51.4921,51.5874,51.4661,51.5787,121599.0
2018-08-31 10:00:00,59.56,59.71,59.53,59.64,119138.0,51.5874,51.7173,51.5614,51.6567,119138.0
2018-08-31 10:10:00,59.64,59.74,59.62,59.65,133770.0,51.6567,51.7433,51.6394,51.6653,133770.0
2018-08-31 10:20:00,59.66,59.66,59.51,59.57,118227.0,51.674,51.674,51.5441,51.596,118227.0
2018-08-31 10:30:00,59.57,59.62,59.53,59.56,94187.0,51.596,51.6394,51.5614,51.5874,94187.0
2018-08-31 10:40:00,59.57,59.58,59.48,59.51,79231.0,51.596,51.6047,51.5181,51.5441,79231.0
2018-08-31 10:50:00,59.51,59.51,59.43,59.46,61773.0,51.5441,51.5441,51.4748,51.5008,61773.0
2018-08-31 11:00:00,59.46,59.52,59.39,59.39,77178.0,51.5008,51.5527,51.4401,51.4401,77178.0
2018-08-31 11:10:00,59.39,59.41,59.34,59.39,76160.0,51.4401,51.4575,51.3968,51.4401,76160.0
2018-08-31 11:20:00,59.38,59.38,59.31,59.35,118545.0,51.4315,51.4315,51.3709,51.4055,118545.0
2018-08-31 11:30:00,59.35,59.44,59.35,59.44,42322.0,51.4055,51.4834,51.4055,51.4834,42322.0
2018-08-31 11:40:00,59.43,59.44,59.32,59.32,68083.0,51.4748,51.4834,51.3795,51.3795,68083.0
2018-08-31 11:50:00,59.32,59.35,59.26,59.29,53636.0,51.3795,51.4055,51.3275,51.3535,53636.0
2018-08-31 12:00:00,59.28,59.28,59.17,59.21,84157.0,51.3449,51.3449,51.2496,51.2842,84157.0
2018-08-31 12:10:00,59.21,59.25,59.2,59.23,37245.0,51.2842,51.3189,51.2756,51.3016,37245.0
2018-08-31 12:20:00,59.23,59.23,59.19,59.22,45833.0,51.3016,51.3016,51.2669,51.2929,45833.0
2018-08-31 12:30:00,59.22,59.24,59.14,59.2,98446.0,51.2929,51.3102,51.2236,51.2756,98446.0
2018-08-31 12:40:00,59.2,59.31,59.2,59.28,76106.0,51.2756,51.3709,51.2756,51.3449,76106.0
2018-08-31 12:50:00,59.27,59.29,59.22,59.27,34034.0,51.3362,51.3535,51.2929,51.3362,34034.0
2018-08-31 13:00:00,59.28,59.3,59.23,59.3,37176.0,51.3449,51.3622,51.3016,51.3622,37176.0
2018-08-31 13:10:00,59.3,59.33,59.28,59.3,33770.0,51.3622,51.3882,51.3449,51.3622,33770.0
2018-08-31 13:20:00,59.31,59.34,59.29,59.3,50561.0,51.3709,51.3968,51.3535,51.3622,50561.0
2018-08-31 13:30:00,59.29,59.3,59.24,59.28,45172.0,51.3535,51.3622,51.3102,51.3449,45172.0
2018-08-31 13:40:00,59.28,59.32,59.26,59.32,28398.0,51.3449,51.3795,51.3275,51.3795,28398.0
2018-08-31 13:50:00,59.31,59.32,59.27,59.3,64965.0,51.3709,51.3795,51.3362,51.3622,64965.0
2018-08-31 14:00:00,59.3,59.3,59.26,59.27,29492.0,51.3622,51.3622,51.3275,51.3362,29492.0
2018-08-31 14:10:00,59.27,59.27,59.2,59.21,65749.0,51.3362,51.3362,51.2756,51.2842,65749.0
2018-08-31 14:20:00,59.21,59.23,59.17,59.22,40448.0,51.2842,51.3016,51.2496,51.2929,40448.0
2018-08-31 14:30:00,59.21,59.24,59.2,59.22,31824.0,51.2842,51.3102,51.2756,51.2929,31824.0
2018-08-31 14:40:00,59.23,59.28,59.22,59.28,49551.0,51.3016,51.3449,51.2929,51.3449,49551.0
2018-08-31 14:50:00,59.27,59.31,59.26,59.26,88472.0,51.3362,51.3709,51.3275,51.3275,88472.0
2018-08-31 15:00:00,59.26,59.32,59.25,59.28,98821.0,51.3275,51.3795,51.3189,51.3449,98821.0
2018-08-31 15:10:00,59.28,59.3,59.25,59.29,76798.0,51.3449,51.3622,51.3189,51.3535,76798.0
2018-08-31 15:20:00,59.29,59.29,59.17,59.18,119719.0,51.3535,51.3535,51.2496,51.2583,119719.0
2018-08-31 15:30:00,59.19,59.35,59.18,59.33,224525.0,51.2669,51.4055,51.2583,51.3882,224525.0
2018-08-31 15:40:00,59.32,59.33,59.26,59.3,307505.0,51.3795,51.3882,51.3275,51.3622,307505.0
2018-08-31 15:50:00,59.3,59.37,59.3,59.3,723176.0,51.3622,51.4228,51.3622,51.3622,723176.0
2018-09-04 09:30:00,59.11,59.11,58.85,58.87,339865.0,51.1976,51.1976,50.9724,50.9897,339865.0
2018-09-04 09:40:00,58.86,58.92,58.8,58.84,197994.0,50.9811,51.0331,50.9291,50.9638,197994.0
2018-09-04 09:50:00,58.84,58.96,58.8,58.96,172230.0,50.9638,51.0677,50.9291,51.0677,172230.0
2018-09-04 10:00:00,58.97,59.07,58.94,59.03,167400.0,51.0764,51.163,51.0504,51.1283,167400.0
2018-09-04 10:10:00,59.03,59.14,59.03,59.08,104651.0,51.1283,51.2236,51.1283,51.1716,104651.0
2018-09-04 10:20:00,59.09,59.13,58.97,58.98,88761.0,51.1803,51.2149,51.0764,51.085,88761.0
2018-09-04 10:30:00,58.98,58.98,58.87,58.92,90035.0,51.085,51.085,50.9897,51.0331,90035.0
2018-09-04 10:40:00,58.92,59.04,58.91,59.02,199936.0,51.0331,51.137,51.0244,51.1197,199936.0
2018-09-04 10:50:00,59.03,59.06,58.96,58.96,162465.0,51.1283,51.1543,51.0677,51.0677,162465.0
2018-09-04 11:00:00,58.95,58.97,58.81,58.85,116683.0,51.059,51.0764,50.9378,50.9724,116683.0
2018-09-04 11:10:00,58.85,58.85,58.71,58.75,70549.0,50.9724,50.9724,50.8512,50.8858,70549.0
2018-09-04 11:20:00,58.75,58.78,58.68,58.7,91788.0,50.8858,50.9118,50.8252,50.8425,91788.0
2018-09-04 11:30:00,58.7,58.79,58.69,58.78,100962.0,50.8425,50.9205,50.8338,50.9118,100962.0
2018-09-04 11:40:00,58.77,58.77,58.66,58.72,77114.0,50.9031,50.9031,50.8079,50.8598,77114.0
2018-09-04 11:50:00,58.73,58.74,58.66,58.7,83638.0,50.8685,50.8771,50.8079,50.8425,83638.0
2018-09-04 12:00:00,58.69,58.71,58.63,58.64,167976.0,50.8338,50.8512,50.7819,50.7905,167976.0
2018-09-04 12:10:00,58.64,58.71,58.63,58.68,133108.0,50.7905,50.8512,50.7819,50.8252,133108.0
2018-09-04 12:20:00,58.68,58.68,58.55,58.65,205716.0,50.8252,50.8252,50.7126,50.7992,205716.0
2018-09-04 12:30:00,58.65,58.66,58.59,58.62,181034.0,50.7992,50.8079,50.7472,50.7732,181034.0
2018-09-04 12:40:00,58.61,58.67,58.6,58.66,132582.0,50.7646,50.8165,50.7559,50.8079,132582.0
2018-09-04 12:50:00,58.65,58.65,58.61,58.62,126045.0,50.7992,50.7992,50.7646,50.7732,126045.0
2018-09-04 13:00:00,58.62,58.7,58.62,58.69,199840.0,50.7732,50.8425,50.7732,50.8338,199840.0
2018-09-04 13:10:00,58.69,58.73,58.67,58.69,120921.0,50.8338,50.8685,50.8165,50.8338,120921.0
2018-09-04 13:20:00,58.69,58.73,58.66,58.7,157902.0,50.8338,50.8685,50.8079,50.8425,157902.0
2018-09-04 13:30:00,58.7,58.77,58.69,58.69,136367.0,50.8425,50.9031,50.8338,50.8338,136367.0
2018-09-04 13:40:00,58.69,58.73,58.63,58.7,199185.0,50.8338,50.8685,50.7819,50.8425,199185.0
2018-09-04 13:50:00,58.7,58.76,58.69,58.75,136657.0,50.8425,50.8945,50.8338,50.8858,136657.0
2018-09-04 14:00:00,58.76,58.82,58.75,58.78,47629.0,50.8945,50.9464,50.8858,50.9118,47629.0
2018-09-04 14:10:00,58.79,58.83,58.76,58.78,55763.0,50.9205,50.9551,50.8945,50.9118,55763.0
2018-09-04 14:20:00,58.77,58.85,58.77,58.82,73738.0,50.9031,50.9724,50.9031,50.9464,73738.0
2018-09-04 14:30:00,58.81,58.88,58.8,58.86,53062.0,50.9378,50.9984,50.9291,50.9811,53062.0
2018-09-04 14:40:00,58.86,58.9,58.81,58.82,51612.0,50.9811,51.0157,50.9378,50.9464,51612.0
2018-09-04 14:50:00,58.83,58.88,58.82,58.86,60400.0,50.9551,50.9984,50.9464,50.9811,60400.0
2018-09-04 15:00:00,58.87,58.88,58.82,58.87,72770.0,50.9897,50.9984,50.9464,50.9897,72770.0
2018-09-04 15:10:00,58.87,58.88,58.83,58.84,41100.0,50.9897,50.9984,50.9551,50.9638,41100.0
2018-09-04 15:20:00,58.84,58.85,58.79,58.82,68563.0,50.9638,50.9724,50.9205,50.9464,68563.0
2018-09-04 15:30:00,58.82,58.86,58.81,58.85,119919.0,50.9464,50.9811,50.9378,50.9724,119919.0
2018-09-04 15:40:00,58.85,58.86,58.79,58.8,204892.0,50.9724,50.9811,50.9205,50.9291,204892.0
2018-09-04 15:50:00,58.8,58.89,58.77,58.87,739768.0,50.9291,51.0071,50.9031,50.9897,739768.0
2018-09-05 09:30:00,58.81,58.87,58.64,58.86,396667.0,50.9378,50.9897,50.7905,50.9811,396667.0
2018-09-05 09:40:00,58.87,59.07,58.87,59.05,108211.0,50.9897,51.163,50.9897,51.1457,108211.0
2018-09-05 09:50:00,59.04,59.04,58.9,58.92,145567.0,51.137,51.137,51.0157,51.0331,145567.0
2018-09-05 10:00:00,58.92,58.96,58.87,58.95,140535.0,51.0331,51.0677,50.9897,51.059,140535.0
2018-09-05 10:10:00,58.95,58.99,58.85,58.88,117062.0,51.059,51.0937,50.9724,50.9984,117062.0
2018-09-05 10:20:00,58.87,59.0,58.79,59.0,256240.0,50.9897,51.1023,50.9205,51.1023,256240.0
2018-09-05 10:30:00,58.99,58.99,58.89,58.95,310603.0,51.0937,51.0937,51.0071,51.059,310603.0
2018-09-05 10:40:00,58.94,59.02,58.92,58.95,166480.0,51.0504,51.1197,51.0331,51.059,166480.0
2018-09-05 10:50:00,58.95,59.02,58.9,58.97,101784.0,51.059,51.1197,51.0157,51.0764,101784.0
2018-09-05 11:00:00,58.96,59.0,58.95,58.98,95844.0,51.0677,51.1023,51.059,51.085,95844.0
2018-09-05 11:10:00,58.97,59.11,58.95,59.09,94124.0,51.0764,51.1976,51.059,51.1803,94124.0
2018-09-05 11:20:00,59.09,59.13,58.98,58.98,146924.0,51.1803,51.2149,51.085,51.085,146924.0
2018-09-05 11:30:00,58.98,59.08,58.95,59.08,100747.0,51.085,51.1716,51.059,51.1716,100747.0
2018-09-05 11:40:00,59.09,59.11,59.03,59.1,43564.0,51.1803,51.1976,51.1283,51.189,43564.0
2018-09-05 11:50:00,59.11,59.18,59.09,59.09,69967.0,51.1976,51.2583,51.1803,51.1803,69967.0
2018-09-05 12:00:00,59.09,59.18,59.08,59.15,53371.0,51.1803,51.2583,51.1716,51.2323,53371.0
2018-09-05 12:10:00,59.15,59.16,59.09,59.16,42559.0,51.2323,51.2409,51.1803,51.2409,42559.0
2018-09-05 12:20:00,59.16,59.19,59.13,59.18,53193.0,51.2409,51.2669,51.2149,51.2583,53193.0
2018-09-05 12:30:00,59.19,59.25,59.19,59.24,98846.0,51.2669,51.3189,51.2669,51.3102,98846.0
2018-09-05 12:40:00,59.23,59.26,59.22,59.25,43730.0,51.3016,51.3275,51.2929,51.3189,43730.0
2018-09-05 12:50:00,59.25,59.26,59.21,59.21,65320.0,51.3189,51.3275,51.2842,51.2842,65320.0
2018-09-05 13:00:00,59.2,59.26,59.2,59.25,48044.0,51.2756,51.3275,51.2756,51.3189,48044.0
2018-09-05 13:10:00,59.26,59.35,59.26,59.33,52341.0,51.3275,51.4055,51.3275,51.3882,52341.0
2018-09-05 13:20:00,59.33,59.36,59.29,59.32,59553.0,51.3882,51.4142,51.3535,51.3795,59553.0
2018-09-05 13:30:00,59.32,59.36,59.26,59.27,68091.0,51.3795,51.4142,51.3275,51.3362,68091.0
2018-09-05 13:40:00,59.27,59.28,59.22,59.22,48445.0,51.3362,51.3449,51.2929,51.2929,48445.0
2018-09-05 13:50:00,59.22,59.28,59.22,59.26,33557.0,51.2929,51.3449,51.2929,51.3275,33557.0
2018-09-05 14:00:00,59.26,59.3,59.19,59.22,67460.0,51.3275,51.3622,51.2669,51.2929,67460.0
2018-09-05 14:10:00,59.22,59.24,59.16,59.23,52103.0,51.2929,51.3102,51.2409,51.3016,52103.0
2018-09-05 14:20:00,59.23,59.23,59.16,59.16,35203.0,51.3016,51.3016,51.2409,51.2409,35203.0
2018-09-05 14:30:00,59.16,59.24,59.15,59.23,120637.0,51.2409,51.3102,51.2323,51.3016,120637.0
2018-09-05 14:40:00,59.22,59.23,59.14,59.14,33622.0,51.2929,51.3016,51.2236,51.2236,33622.0
2018-09-05 14:50:00,59.14,59.18,59.1,59.17,71439.0,51.2236,51.2583,51.189,51.2496,71439.0
2018-09-05 15:00:00,59.17,59.22,59.17,59.19,72836.0,51.2496,51.2929,51.2496,51.2669,72836.0
2018-09-05 15:10:00,59.19,59.28,59.17,59.25,111409.0,51.2669,51.3449,51.2496,51.3189,111409.0
2018-09-05 15:20:00,59.25,59.27,59.22,59.25,53903.0,51.3189,51.3362,51.2929,51.3189,53903.0
2018-09-05 15:30:00,59.25,59.26,59.2,59.23,112685.0,51.3189,51.3275,51.2756,51.3016,112685.0
2018-09-05 15:40:00,59.22,59.23,59.16,59.16,173339.0,51.2929,51.3016,51.2409,51.2409,173339.0
2018-09-05 15:50:00,59.16,59.25,59.15,59.23,544802.0,51.2409,51.3189,51.2323,51.3016,544802.0
2018-09-06 09:30:00,59.32,59.61,59.26,59.53,266486.0,51.3795,51.6307,51.3275,51.5614,266486.0
2018-09-06 09:40:00,59.54,59.69,59.53,59.65,259766.0,51.5701,51.7,51.5614,51.6653,259766.0
2018-09-06 09:50:00,59.65,59.72,59.62,59.72,227376.0,51.6653,51.726,51.6394,51.726,227376.0
2018-09-06 10:00:00,59.72,59.72,59.53,59.56,121028.0,51.726,51.726,51.5614,51.5874,121028.0
2018-09-06 10:10:00,59.56,59.57,59.39,59.42,165250.0,51.5874,51.596,51.4401,51.4661,165250.0
2018-09-06 10:20:00,59.42,59.44,59.34,59.41,158124.0,51.4661,51.4834,51.3968,51.4575,158124.0
2018-09-06 10:30:00,59.41,59.41,59.28,59.39,120128.0,51.4575,51.4575,51.3449,51.4401,120128.0
2018-09-06 10:40:00,59.39,59.42,59.2,59.23,213165.0,51.4401,51.4661,51.2756,51.3016,213165.0
2018-09-06 10:50:00,59.22,59.35,59.22,59.29,183767.0,51.2929,51.4055,51.2929,51.3535,183767.0
2018-09-06 11:00:00,59.29,59.32,59.15,59.19,304222.0,51.3535,51.3795,51.2323,51.2669,304222.0
2018-09-06 11:10:00,59.18,59.25,59.12,59.13,270349.0,51.2583,51.3189,51.2063,51.2149,270349.0
2018-09-06 11:20:00,59.13,59.29,59.1,59.19,131589.0,51.2149,51.3535,51.189,51.2669,131589.0
2018-09-06 11:30:00,59.19,59.25,59.17,59.22,111357.0,51.2669,51.3189,51.2496,51.2929,111357.0
2018-09-06 11:40:00,59.22,59.28,59.16,59.27,82415.0,51.2929,51.3449,51.2409,51.3362,82415.0
2018-09-06 11:50:00,59.27,59.28,59.19,59.22,153257.0,51.3362,51.3449,51.2669,51.2929,153257.0
2018-09-06 12:00:00,59.22,59.22,59.16,59.2,67647.0,51.2929,51.2929,51.2409,51.2756,67647.0
2018-09-06 12:10:00,59.2,59.2,59.13,59.13,50938.0,51.2756,51.2756,51.2149,51.2149,50938.0
2018-09-06 12:20:00,59.14,59.17,59.09,59.09,52116.0,51.2236,51.2496,51.1803,51.1803,52116.0
2018-09-06 12:30:00,59.1,59.14,59.08,59.09,51051.0,51.189,51.2236,51.1716,51.1803,51051.0
2018-09-06 12:40:00,59.08,59.16,59.08,59.12,66617.0,51.1716,51.2409,51.1716,51.2063,66617.0
2018-09-06 12:50:00,59.11,59.11,59.04,59.05,298367.0,51.1976,51.1976,51.137,51.1457,298367.0
2018-09-06 13:00:00,59.05,59.07,58.98,58.98,83022.0,51.1457,51.163,51.085,51.085,83022.0
2018-09-06 13:10:00,58.98,59.15,58.96,59.14,73174.0,51.085,51.2323,51.0677,51.2236,73174.0
2018-09-06 13:20:00,59.14,59.15,59.12,59.12,36302.0,51.2236,51.2323,51.2063,51.2063,36302.0
2018-09-06 13:30:00,59.11,59.21,59.11,59.2,74372.0,51.1976,51.2842,51.1976,51.2756,74372.0
2018-09-06 13:40:00,59.2,59.28,59.2,59.23,119900.0,51.2756,51.3449,51.2756,51.3016,119900.0
2018-09-06 13:50:00,59.23,59.27,59.23,59.25,130865.0,51.3016,51.3362,51.3016,51.3189,130865.0
2018-09-06 14:00:00,59.25,59.32,59.24,59.31,43305.0,51.3189,51.3795,51.3102,51.3709,43305.0
2018-09-06 14:10:00,59.31,59.34,59.28,59.3,42624.0,51.3709,51.3968,51.3449,51.3622,42624.0
2018-09-06 14:20:00,59.3,59.31,59.23,59.26,60943.0,51.3622,51.3709,51.3016,51.3275,60943.0
2018-09-06 14:30:00,59.25,59.34,59.25,59.32,63573.0,51.3189,51.3968,51.3189,51.3795,63573.0
2018-09-06 14:40:00,59.32,59.4,59.32,59.34,289427.0,51.3795,51.4488,51.3795,51.3968,289427.0
2018-09-06 14:50:00,59.34,59.35,59.31,59.32,51242.0,51.3968,51.4055,51.3709,51.3795,51242.0
2018-09-06 15:00:00,59.31,59.45,59.31,59.43,133842.0,51.3709,51.4921,51.3709,51.4748,133842.0
2018-09-06 15:10:00,59.43,59.49,59.41,59.41,92471.0,51.4748,51.5268,51.4575,51.4575,92471.0
2018-09-06 15:20:00,59.41,59.5,59.41,59.49,212852.0,51.4575,51.5354,51.4575,51.5268,212852.0
2018-09-06 15:30:00,59.49,59.51,59.42,59.44,133663.0,51.5268,51.5441,51.4661,51.4834,133663.0
2018-09-06 15:40:00,59.43,59.44,59.37,59.4,180355.0,51.4748,51.4834,51.4228,51.4488,180355.0
2018-09-06 15:50:00,59.39,59.42,59.33,59.35,593724.0,51.4401,51.4661,51.3882,51.4055,593724.0
2018-09-07 09:30:00,58.93,59.06,58.59,58.67,1358483.0,51.0417,51.1543,50.7472,50.8165,1358483.0
2018-09-07 09:40:00,58.67,58.99,58.64,58.9,355445.0,50.8165,51.0937,50.7905,51.0157,355445.0
2018-09-07 09:50:00,58.9,59.06,58.9,59.01,242050.0,51.0157,51.1543,51.0157,51.111,242050.0
2018-09-07 10:00:00,59.02,59.11,58.97,59.09,133697.0,51.1197,51.1976,51.0764,51.1803,133697.0
2018-09-07 10:10:00,59.09,59.14,59.02,59.03,177297.0,51.1803,51.2236,51.1197,51.1283,177297.0
2018-09-07 10:20:00,59.02,59.15,59.0,59.08,82330.0,51.1197,51.2323,51.1023,51.1716,82330.0
2018-09-07 10:30:00,59.09,59.17,59.07,59.1,140766.0,51.1803,51.2496,51.163,51.189,140766.0
2018-09-07 10:40:00,59.11,59.18,59.03,59.17,159243.0,51.1976,51.2583,51.1283,51.2496,159243.0
2018-09-07 10:50:00,59.17,59.2,59.13,59.14,48453.0,51.2496,51.2756,51.2149,51.2236,48453.0
2018-09-07 11:00:00,59.14,59.17,59.1,59.11,82413.0,51.2236,51.2496,51.189,51.1976,82413.0
2018-09-07 11:10:00,59.11,59.12,59.08,59.11,51820.0,51.1976,51.2063,51.1716,51.1976,51820.0
2018-09-07 11:20:00,59.11,59.14,59.06,59.14,144231.0,51.1976,51.2236,51.1543,51.2236,144231.0
2018-09-07 11:30:00,59.14,59.17,59.11,59.15,97169.0,51.2236,51.2496,51.1976,51.2323,97169.0
2018-09-07 11:40:00,59.15,59.16,59.09,59.15,38980.0,51.2323,51.2409,51.1803,51.2323,38980.0
2018-09-07 11:50:00,59.16,59.17,59.07,59.07,65172.0,51.2409,51.2496,51.163,51.163,65172.0
2018-09-07 12:00:00,59.07,59.11,58.84,58.85,437546.0,51.163,51.1976,50.9638,50.9724,437546.0
2018-09-07 12:10:00,58.85,58.93,58.82,58.83,606770.0,50.9724,51.0417,50.9464,50.9551,606770.0
2018-09-07 12:20:00,58.83,58.87,58.79,58.8,105893.0,50.9551,50.9897,50.9205,50.9291,105893.0
2018-09-07 12:30:00,58.8,58.87,58.78,58.81,138793.0,50.9291,50.9897,50.9118,50.9378,138793.0
2018-09-07 12:40:00,58.8,58.83,58.7,58.82,141212.0,50.9291,50.9551,50.8425,50.9464,141212.0
2018-09-07 12:50:00,58.82,58.85,58.8,58.82,319801.0,50.9464,50.9724,50.9291,50.9464,319801.0
2018-09-07 13:00:00,58.82,58.83,58.75,58.75,95494.0,50.9464,50.9551,50.8858,50.8858,95494.0
2018-09-07 13:10:00,58.75,58.77,58.73,58.73,64574.0,50.8858,50.9031,50.8685,50.8685,64574.0
2018-09-07 13:20:00,58.72,58.81,58.72,58.8,55061.0,50.8598,50.9378,50.8598,50.9291,55061.0
2018-09-07 13:30:00,58.8,58.84,58.8,58.83,59886.0,50.9291,50.9638,50.9291,50.9551,59886.0
2018-09-07 13:40:00,58.82,58.83,58.79,58.82,41340.0,50.9464,50.9551,50.9205,50.9464,41340.0
2018-09-07 13:50:00,58.82,58.87,58.81,58.85,31814.0,50.9464,50.9897,50.9378,50.9724,31814.0
2018-09-07 14:00:00,58.85,58.88,58.83,58.86,35314.0,50.9724,50.9984,50.9551,50.9811,35314.0
2018-09-07 14:10:00,58.86,58.99,58.86,58.94,89416.0,50.9811,51.0937,50.9811,51.0504,89416.0
2018-09-07 14:20:00,58.94,59.04,58.92,59.04,66820.0,51.0504,51.137,51.0331,51.137,66820.0
2018-09-07 14:30:00,59.04,59.04,58.97,58.99,79533.0,51.137,51.137,51.0764,51.0937,79533.0
2018-09-07 14:40:00,58.99,59.02,58.97,59.0,43936.0,51.0937,51.1197,51.0764,51.1023,43936.0
2018-09-07 14:50:00,59.0,59.1,58.98,59.09,111088.0,51.1023,51.189,51.085,51.1803,111088.0
2018-09-07 15:00:00,59.08,59.1,59.04,59.05,112012.0,51.1716,51.189,51.137,51.1457,112012.0
2018-09-07 15:10:00,59.05,59.08,59.03,59.04,91731.0,51.1457,51.1716,51.1283,51.137,91731.0
2018-09-07 15:20:00,59.04,59.06,58.98,59.05,75903.0,51.137,51.1543,51.085,51.1457,75903.0
2018-09-07 15:30:00,59.05,59.06,58.97,58.98,193537.0,51.1457,51.1543,51.0764,51.085,193537.0
2018-09-07 15:40:00,58.98,59.01,58.95,58.96,181099.0,51.085,51.111,51.059,51.0677,181099.0
2018-09-07 15:50:00,58.95,59.05,58.93,59.0,677477.0,51.059,51.1457,51.0417,51.1023,677477.0
2018-09-10 09:30:00,59.14,59.32,59.14,59.28,222504.0,51.2236,51.3795,51.2236,51.3449,222504.0
2018-09-10 09:40:00,59.28,59.37,59.25,59.35,120578.0,51.3449,51.4228,51.3189,51.4055,120578.0
2018-09-10 09:50:00,59.36,59.37,59.17,59.21,194280.0,51.4142,51.4228,51.2496,51.2842,194280.0
2018-09-10 10:00:00,59.21,59.25,59.15,59.19,84382.0,51.2842,51.3189,51.2323,51.2669,84382.0
2018-09-10 10:10:00,59.19,59.24,59.12,59.23,366526.0,51.2669,51.3102,51.2063,51.3016,366526.0
2018-09-10 10:20:00,59.23,59.27,59.18,59.23,182221.0,51.3016,51.3362,51.2583,51.3016,182221.0
2018-09-10 10:30:00,59.23,59.29,59.22,59.25,68195.0,51.3016,51.3535,51.2929,51.3189,68195.0
2018-09-10 10:40:00,59.25,59.3,59.21,59.22,118822.0,51.3189,51.3622,51.2842,51.2929,118822.0
2018-09-10 10:50:00,59.21,59.25,59.19,59.19,55552.0,51.2842,51.3189,51.2669,51.2669,55552.0
2018-09-10 11:00:00,59.18,59.18,59.1,59.18,73449.0,51.2583,51.2583,51.189,51.2583,73449.0
2018-09-10 11:10:00,59.17,59.2,59.15,59.19,47740.0,51.2496,51.2756,51.2323,51.2669,47740.0
2018-09-10 11:20:00,59.19,59.25,59.16,59.23,47291.0,51.2669,51.3189,51.2409,51.3016,47291.0
2018-09-10 11:30:00,59.23,59.24,59.11,59.12,46498.0,51.3016,51.3102,51.1976,51.2063,46498.0
2018-09-10 11:40:00,59.12,59.16,59.08,59.15,46069.0,51.2063,51.2409,51.1716,51.2323,46069.0
2018-09-10 11:50:00,59.15,59.2,59.09,59.16,82699.0,51.2323,51.2756,51.1803,51.2409,82699.0
2018-09-10 12:00:00,59.16,59.16,59.12,59.12,50172.0,51.2409,51.2409,51.2063,51.2063,50172.0
2018-09-10 12:10:00,59.12,59.17,59.09,59.12,45031.0,51.2063,51.2496,51.1803,51.2063,45031.0
2018-09-10 12:20:00,59.12,59.17,59.09,59.1,248728.0,51.2063,51.2496,51.1803,51.189,248728.0
2018-09-10 12:30:00,59.09,59.17,59.08,59.13,204076.0,51.1803,51.2496,51.1716,51.2149,204076.0
2018-09-10 12:40:00,59.13,59.14,59.09,59.09,51132.0,51.2149,51.2236,51.1803,51.1803,51132.0
2018-09-10 12:50:00,59.09,59.1,59.06,59.09,40888.0,51.1803,51.189,51.1543,51.1803,40888.0
2018-09-10 13:00:00,59.08,59.11,59.07,59.09,51018.0,51.1716,51.1976,51.163,51.1803,51018.0
2018-09-10 13:10:00,59.09,59.11,59.07,59.1,28985.0,51.1803,51.1976,51.163,51.189,28985.0
2018-09-10 13:20:00,59.09,59.12,59.09,59.11,33789.0,51.1803,51.2063,51.1803,51.1976,33789.0
2018-09-10 13:30:00,59.11,59.14,59.09,59.09,114069.0,51.1976,51.2236,51.1803,51.1803,114069.0
2018-09-10 13:40:00,59.1,59.11,59.02,59.04,83238.0,51.189,51.1976,51.1197,51.137,83238.0
2018-09-10 13:50:00,59.04,59.11,59.04,59.1,42434.0,51.137,51.1976,51.137,51.189,42434.0
2018-09-10 14:00:00,59.1,59.13,59.08,59.1,48530.0,51.189,51.2149,51.1716,51.189,48530.0
2018-09-10 14:10:00,59.1,59.12,59.1,59.11,32694.0,51.189,51.2063,51.189,51.1976,32694.0
2018-09-10 14:20:00,59.1,59.13,59.05,59.11,195480.0,51.189,51.2149,51.1457,51.1976,195480.0
2018-09-10 14:30:00,59.11,59.15,59.11,59.14,77829.0,51.1976,51.2323,51.1976,51.2236,77829.0
2018-09-10 14:40:00,59.14,59.16,59.13,59.15,205267.0,51.2236,51.2409,51.2149,51.2323,205267.0
2018-09-10 14:50:00,59.15,59.16,59.09,59.12,67766.0,51.2323,51.2409,51.1803,51.2063,67766.0
2018-09-10 15:00:00,59.12,59.17,59.12,59.13,83123.0,51.2063,51.2496,51.2063,51.2149,83123.0
2018-09-10 15:10:00,59.12,59.13,59.05,59.08,169171.0,51.2063,51.2149,51.1457,51.1716,169171.0
2018-09-10 15:20:00,59.08,59.11,59.06,59.09,78658.0,51.1716,51.1976,51.1543,51.1803,78658.0
2018-09-10 15:30:00,59.09,59.11,59.04,59.05,159092.0,51.1803,51.1976,51.137,51.1457,159092.0
2018-09-10 15:40:00,59.05,59.08,59.02,59.05,146814.0,51.1457,51.1716,51.1197,51.1457,146814.0
2018-09-10 15:50:00,59.05,59.07,59.02,59.05,553919.0,51.1457,51.163,51.1197,51.1457,553919.0
2018-09-11 09:30:00,58.62,58.83,58.41,58.56,696828.0,50.7732,50.9551,50.5913,50.7212,696828.0
2018-09-11 09:40:00,58.56,58.75,58.51,58.74,236226.0,50.7212,50.8858,50.6779,50.8771,236226.0
2018-09-11 09:50:00,58.75,58.77,58.66,58.72,263826.0,50.8858,50.9031,50.8079,50.8598,263826.0
2018-09-11 10:00:00,58.71,58.87,58.69,58.86,304522.0,50.8512,50.9897,50.8338,50.9811,304522.0
2018-09-11 10:10:00,58.86,58.87,58.79,58.82,70357.0,50.9811,50.9897,50.9205,50.9464,70357.0
2018-09-11 10:20:00,58.82,58.91,58.78,58.85,109617.0,50.9464,51.0244,50.9118,50.9724,109617.0
2018-09-11 10:30:00,58.85,58.89,58.77,58.86,1373609.0,50.9724,51.0071,50.9031,50.9811,1373609.0
2018-09-11 10:40:00,58.85,58.88,58.75,58.88,504176.0,50.9724,50.9984,50.8858,50.9984,504176.0
2018-09-11 10:50:00,58.88,58.94,58.86,58.93,358000.0,50.9984,51.0504,50.9811,51.0417,358000.0
2018-09-11 11:00:00,58.94,59.05,58.93,59.01,219836.0,51.0504,51.1457,51.0417,51.111,219836.0
2018-09-11 11:10:00,59.01,59.05,58.94,59.03,165589.0,51.111,51.1457,51.0504,51.1283,165589.0
2018-09-11 11:20:00,59.04,59.13,59.03,59.12,328503.0,51.137,51.2149,51.1283,51.2063,328503.0
2018-09-11 11:30:00,59.11,59.16,59.1,59.1,259956.0,51.1976,51.2409,51.189,51.189,259956.0
2018-09-11 11:40:00,59.1,59.14,59.05,59.09,190881.0,51.189,51.2236,51.1457,51.1803,190881.0
2018-09-11 11:50:00,59.09,59.27,59.09,59.26,281727.0,51.1803,51.3362,51.1803,51.3275,281727.0
2018-09-11 12:00:00,59.26,59.31,59.23,59.29,190417.0,51.3275,51.3709,51.3016,51.3535,190417.0
2018-09-11 12:10:00,59.29,59.32,59.18,59.2,58416.0,51.3535,51.3795,51.2583,51.2756,58416.0
2018-09-11 12:20:00,59.2,59.23,59.19,59.2,49246.0,51.2756,51.3016,51.2669,51.2756,49246.0
2018-09-11 12:30:00,59.2,59.27,59.19,59.26,38624.0,51.2756,51.3362,51.2669,51.3275,38624.0
2018-09-11 12:40:00,59.27,59.28,59.21,59.21,45372.0,51.3362,51.3449,51.2842,51.2842,45372.0
2018-09-11 12:50:00,59.21,59.28,59.21,59.28,82918.0,51.2842,51.3449,51.2842,51.3449,82918.0
2018-09-11 13:00:00,59.28,59.29,59.22,59.26,44903.0,51.3449,51.3535,51.2929,51.3275,44903.0
2018-09-11 13:10:00,59.25,59.3,59.22,59.28,57257.0,51.3189,51.3622,51.2929,51.3449,57257.0
2018-09-11 13:20:00,59.29,59.3,59.23,59.27,48699.0,51.3535,51.3622,51.3016,51.3362,48699.0
2018-09-11 13:30:00,59.26,59.29,59.23,59.25,49496.0,51.3275,51.3535,51.3016,51.3189,49496.0
2018-09-11 13:40:00,59.24,59.25,59.14,59.15,48726.0,51.3102,51.3189,51.2236,51.2323,48726.0
2018-09-11 13:50:00,59.16,59.22,59.15,59.21,165778.0,51.2409,51.2929,51.2323,51.2842,165778.0
2018-09-11 14:00:00,59.2,59.2,59.14,59.2,81682.0,51.2756,51.2756,51.2236,51.2756,81682.0
2018-09-11 14:10:00,59.21,59.21,59.15,59.18,41740.0,51.2842,51.2842,51.2323,51.2583,41740.0
2018-09-11 14:20:00,59.19,59.22,59.18,59.22,42451.0,51.2669,51.2929,51.2583,51.2929,42451.0
2018-09-11 14:30:00,59.21,59.27,59.2,59.23,78601.0,51.2842,51.3362,51.2756,51.3016,78601.0
2018-09-11 14:40:00,59.23,59.26,59.23,59.24,45373.0,51.3016,51.3275,51.3016,51.3102,45373.0
2018-09-11 14:50:00,59.24,59.26,59.23,59.24,69901.0,51.3102,51.3275,51.3016,51.3102,69901.0
2018-09-11 15:00:00,59.23,59.26,59.22,59.22,82435.0,51.3016,51.3275,51.2929,51.2929,82435.0
2018-09-11 15:10:00,59.22,59.24,59.16,59.18,46624.0,51.2929,51.3102,51.2409,51.2583,46624.0
2018-09-11 15:20:00,59.18,59.19,59.15,59.18,71929.0,51.2583,51.2669,51.2323,51.2583,71929.0
2018-09-11 15:30:00,59.18,59.21,59.17,59.19,105845.0,51.2583,51.2842,51.2496,51.2669,105845.0
2018-09-11 15:40:00,59.18,59.2,59.16,59.17,109787.0,51.2583,51.2756,51.2409,51.2496,109787.0
2018-09-11 15:50:00,59.17,59.18,59.15,59.17,504628.0,51.2496,51.2583,51.2323,51.2496,504628.0
2018-09-12 09:30:00,59.16,59.25,58.97,59.13,242894.0,51.2409,51.3189,51.0764,51.2149,242894.0
2018-09-12 09:40:00,59.14,59.23,59.12,59.12,107268.0,51.2236,51.3016,51.2063,51.2063,107268.0
2018-09-12 09:50:00,59.11,59.17,59.06,59.09,103768.0,51.1976,51.2496,51.1543,51.1803,103768.0
2018-09-12 10:00:00,59.08,59.2,59.08,59.12,79357.0,51.1716,51.2756,51.1716,51.2063,79357.0
2018-09-12 10:10:00,59.12,59.12,59.03,59.05,85918.0,51.2063,51.2063,51.1283,51.1457,85918.0
2018-09-12 10:20:00,59.05,59.05,58.97,59.01,130902.0,51.1457,51.1457,51.0764,51.111,130902.0
2018-09-12 10:30:00,59.01,59.04,58.95,59.03,149886.0,51.111,51.137,51.059,51.1283,149886.0
2018-09-12 10:40:00,59.03,59.09,58.97,58.97,99764.0,51.1283,51.1803,51.0764,51.0764,99764.0
2018-09-12 10:50:00,58.98,59.07,58.97,59.05,130950.0,51.085,51.163,51.0764,51.1457,130950.0
2018-09-12 11:00:00,59.05,59.08,58.95,58.95,87068.0,51.1457,51.1716,51.059,51.059,87068.0
2018-09-12 11:10:00,58.94,59.32,58.93,59.31,501727.0,51.0504,51.3795,51.0417,51.3709,501727.0
2018-09-12 11:20:00,59.31,59.4,59.29,59.35,587718.0,51.3709,51.4488,51.3535,51.4055,587718.0
2018-09-12 11:30:00,59.35,59.41,59.26,59.27,92625.0,51.4055,51.4575,51.3275,51.3362,92625.0
2018-09-12 11:40:00,59.27,59.28,59.14,59.18,318936.0,51.3362,51.3449,51.2236,51.2583,318936.0
2018-09-12 11:50:00,59.18,59.2,59.11,59.15,207276.0,51.2583,51.2756,51.1976,51.2323,207276.0
2018-09-12 12:00:00,59.15,59.29,59.14,59.15,230826.0,51.2323,51.3535,51.2236,51.2323,230826.0
2018-09-12 12:10:00,59.15,59.24,59.14,59.23,107032.0,51.2323,51.3102,51.2236,51.3016,107032.0
2018-09-12 12:20:00,59.24,59.35,59.22,59.35,364766.0,51.3102,51.4055,51.2929,51.4055,364766.0
2018-09-12 12:30:00,59.35,59.37,59.31,59.35,75234.0,51.4055,51.4228,51.3709,51.4055,75234.0
2018-09-12 12:40:00,59.35,59.4,59.35,59.4,77232.0,51.4055,51.4488,51.4055,51.4488,77232.0
2018-09-12 12:50:00,59.41,59.42,59.36,59.38,66592.0,51.4575,51.4661,51.4142,51.4315,66592.0
2018-09-12 13:00:00,59.37,59.42,59.37,59.4,42953.0,51.4228,51.4661,51.4228,51.4488,42953.0
2018-09-12 13:10:00,59.41,59.45,59.39,59.42,66029.0,51.4575,51.4921,51.4401,51.4661,66029.0
2018-09-12 13:20:00,59.42,59.47,59.39,59.4,69196.0,51.4661,51.5094,51.4401,51.4488,69196.0
2018-09-12 13:30:00,59.41,59.41,59.34,59.36,43994.0,51.4575,51.4575,51.3968,51.4142,43994.0
2018-09-12 13:40:00,59.36,59.38,59.31,59.36,55895.0,51.4142,51.4315,51.3709,51.4142,55895.0
2018-09-12 13:50:00,59.36,59.38,59.34,59.37,36269.0,51.4142,51.4315,51.3968,51.4228,36269.0
2018-09-12 14:00:00,59.37,59.38,59.28,59.3,47667.0,51.4228,51.4315,51.3449,51.3622,47667.0
2018-09-12 14:10:00,59.31,59.32,59.26,59.27,44918.0,51.3709,51.3795,51.3275,51.3362,44918.0
2018-09-12 14:20:00,59.27,59.3,59.26,59.26,69766.0,51.3362,51.3622,51.3275,51.3275,69766.0
2018-09-12 14:30:00,59.27,59.29,59.24,59.27,31932.0,51.3362,51.3535,51.3102,51.3362,31932.0
2018-09-12 14:40:00,59.27,59.29,59.2,59.28,102744.0,51.3362,51.3535,51.2756,51.3449,102744.0
2018-09-12 14:50:00,59.28,59.28,59.18,59.19,55009.0,51.3449,51.3449,51.2583,51.2669,55009.0
2018-09-12 15:00:00,59.19,59.26,59.18,59.24,106063.0,51.2669,51.3275,51.2583,51.3102,106063.0
2018-09-12 15:10:00,59.24,59.26,59.2,59.21,65948.0,51.3102,51.3275,51.2756,51.2842,65948.0
2018-09-12 15:20:00,59.21,59.25,59.2,59.23,54795.0,51.2842,51.3189,51.2756,51.3016,54795.0
2018-09-12 15:30:00,59.24,59.26,59.21,59.22,98661.0,51.3102,51.3275,51.2842,51.2929,98661.0
2018-09-12 15:40:00,59.23,59.26,59.2,59.22,165030.0,51.3016,51.3275,51.2756,51.2929,165030.0
2018-09-12 15:50:00,59.22,59.24,59.19,59.2,979132.0,51.2929,51.3102,51.2669,51.2756,979132.0
2018-09-13 09:30:00,59.67,59.87,59.56,59.64,427846.0,51.6827,51.8559,51.5874,51.6567,427846.0
2018-09-13 09:40:00,59.64,59.78,59.64,59.71,128149.0,51.6567,51.7779,51.6567,51.7173,128149.0
2018-09-13 09:50:00,59.7,59.77,59.68,59.72,109898.0,51.7086,51.7693,51.6913,51.726,109898.0
2018-09-13 10:00:00,59.72,59.83,59.71,59.8,113959.0,51.726,51.8212,51.7173,51.7953,113959.0
2018-09-13 10:10:00,59.8,59.84,59.58,59.65,392318.0,51.7953,51.8299,51.6047,51.6653,392318.0
2018-09-13 10:20:00,59.65,59.65,59.48,59.53,118343.0,51.6653,51.6653,51.5181,51.5614,118343.0
2018-09-13 10:30:00,59.53,59.64,59.48,59.49,98320.0,51.5614,51.6567,51.5181,51.5268,98320.0
2018-09-13 10:40:00,59.48,59.57,59.41,59.55,77769.0,51.5181,51.596,51.4575,51.5787,77769.0
2018-09-13 10:50:00,59.55,59.58,59.48,59.54,107418.0,51.5787,51.6047,51.5181,51.5701,107418.0
2018-09-13 11:00:00,59.53,59.64,59.47,59.62,80480.0,51.5614,51.6567,51.5094,51.6394,80480.0
2018-09-13 11:10:00,59.62,59.63,59.5,59.53,58246.0,51.6394,51.648,51.5354,51.5614,58246.0
2018-09-13 11:20:00,59.54,59.57,59.47,59.5,102781.0,51.5701,51.596,51.5094,51.5354,102781.0
2018-09-13 11:30:00,59.5,59.53,59.44,59.5,62409.0,51.5354,51.5614,51.4834,51.5354,62409.0
2018-09-13 11:40:00,59.49,59.52,59.47,59.52,39251.0,51.5268,51.5527,51.5094,51.5527,39251.0
2018-09-13 11:50:00,59.51,59.58,59.51,59.57,56819.0,51.5441,51.6047,51.5441,51.596,56819.0
2018-09-13 12:00:00,59.57,59.61,59.52,59.54,161321.0,51.596,51.6307,51.5527,51.5701,161321.0
2018-09-13 12:10:00,59.55,59.56,59.5,59.52,33068.0,51.5787,51.5874,51.5354,51.5527,33068.0
2018-09-13 12:20:00,59.52,59.57,59.52,59.54,38259.0,51.5527,51.596,51.5527,51.5701,38259.0
2018-09-13 12:30:00,59.55,59.57,59.53,59.56,27498.0,51.5787,51.596,51.5614,51.5874,27498.0
2018-09-13 12:40:00,59.56,59.56,59.52,59.54,27557.0,51.5874,51.5874,51.5527,51.5701,27557.0
2018-09-13 12:50:00,59.54,59.57,59.53,59.57,36561.0,51.5701,51.596,51.5614,51.596,36561.0
2018-09-13 13:00:00,59.57,59.57,59.51,59.52,25723.0,51.596,51.596,51.5441,51.5527,25723.0
2018-09-13 13:10:00,59.52,59.52,59.47,59.5,35055.0,51.5527,51.5527,51.5094,51.5354,35055.0
2018-09-13 13:20:00,59.5,59.52,59.47,59.51,40707.0,51.5354,51.5527,51.5094,51.5441,40707.0
2018-09-13 13:30:00,59.5,59.51,59.48,59.49,23573.0,51.5354,51.5441,51.5181,51.5268,23573.0
2018-09-13 13:40:00,59.5,59.52,59.48,59.48,35967.0,51.5354,51.5527,51.5181,51.5181,35967.0
2018-09-13 13:50:00,59.48,59.49,59.45,59.46,47916.0,51.5181,51.5268,51.4921,51.5008,47916.0
2018-09-13 14:00:00,59.46,59.49,59.44,59.48,46401.0,51.5008,51.5268,51.4834,51.5181,46401.0
2018-09-13 14:10:00,59.48,59.49,59.45,59.45,76849.0,51.5181,51.5268,51.4921,51.4921,76849.0
2018-09-13 14:20:00,59.45,59.49,59.43,59.47,50440.0,51.4921,51.5268,51.4748,51.5094,50440.0
2018-09-13 14:30:00,59.47,59.54,59.46,59.54,42548.0,51.5094,51.5701,51.5008,51.5701,42548.0
2018-09-13 14:40:00,59.54,59.54,59.49,59.51,37952.0,51.5701,51.5701,51.5268,51.5441,37952.0
2018-09-13 14:50:00,59.51,59.54,59.48,59.54,71713.0,51.5441,51.5701,51.5181,51.5701,71713.0
2018-09-13 15:00:00,59.54,59.55,59.52,59.52,189033.0,51.5701,51.5787,51.5527,51.5527,189033.0
2018-09-13 15:10:00,59.52,59.55,59.49,59.49,58370.0,51.5527,51.5787,51.5268,51.5268,58370.0
2018-09-13 15:20:00,59.49,59.51,59.46,59.49,152370.0,51.5268,51.5441,51.5008,51.5268,152370.0
2018-09-13 15:30:00,59.49,59.49,59.43,59.43,86820.0,51.5268,51.5268,51.4748,51.4748,86820.0
2018-09-13 15:40:00,59.44,59.44,59.4,59.42,101067.0,51.4834,51.4834,51.4488,51.4661,101067.0
2018-09-13 15:50:00,59.42,59.44,59.4,59.43,423097.0,51.4661,51.4834,51.4488,51.4748,423097.0
2018-09-14 09:30:00,59.56,59.61,59.43,59.5,170207.0,51.5874,51.6307,51.4748,51.5354,170207.0
2018-09-14 09:40:00,59.5,59.59,59.47,59.51,125378.0,51.5354,51.6134,51.5094,51.5441,125378.0
2018-09-14 09:50:00,59.5,59.62,59.5,59.55,84881.0,51.5354,51.6394,51.5354,51.5787,84881.0
2018-09-14 10:00:00,59.55,59.55,59.34,59.34,79402.0,51.5787,51.5787,51.3968,51.3968,79402.0
2018-09-14 10:10:00,59.35,59.43,59.33,59.42,75857.0,51.4055,51.4748,51.3882,51.4661,75857.0
2018-09-14 10:20:00,59.42,59.45,59.4,59.42,58711.0,51.4661,51.4921,51.4488,51.4661,58711.0
2018-09-14 10:30:00,59.42,59.52,59.42,59.47,53270.0,51.4661,51.5527,51.4661,51.5094,53270.0
2018-09-14 10:40:00,59.46,59.55,59.43,59.55,152034.0,51.5008,51.5787,51.4748,51.5787,152034.0
2018-09-14 10:50:00,59.55,59.6,59.53,59.59,62870.0,51.5787,51.622,51.5614,51.6134,62870.0
2018-09-14 11:00:00,59.59,59.63,59.56,59.59,62772.0,51.6134,51.648,51.5874,51.6134,62772.0
2018-09-14 11:10:00,59.59,59.61,59.55,59.58,67070.0,51.6134,51.6307,51.5787,51.6047,67070.0
2018-09-14 11:20:00,59.57,59.61,59.53,59.56,87624.0,51.596,51.6307,51.5614,51.5874,87624.0
2018-09-14 11:30:00,59.57,59.6,59.54,59.58,64618.0,51.596,51.622,51.5701,51.6047,64618.0
2018-09-14 11:40:00,59.59,59.67,59.57,59.64,631204.0,51.6134,51.6827,51.596,51.6567,631204.0
2018-09-14 11:50:00,59.63,59.66,59.59,59.63,334459.0,51.648,51.674,51.6134,51.648,334459.0
2018-09-14 12:00:00,59.63,59.64,59.31,59.4,840590.0,51.648,51.6567,51.3709,51.4488,840590.0
2018-09-14 12:10:00,59.4,59.47,59.39,59.43,67087.0,51.4488,51.5094,51.4401,51.4748,67087.0
2018-09-14 12:20:00,59.43,59.45,59.38,59.43,142895.0,51.4748,51.4921,51.4315,51.4748,142895.0
2018-09-14 12:30:00,59.43,59.45,59.38,59.4,48323.0,51.4748,51.4921,51.4315,51.4488,48323.0
2018-09-14 12:40:00,59.41,59.42,59.39,59.41,61699.0,51.4575,51.4661,51.4401,51.4575,61699.0
2018-09-14 12:50:00,59.4,59.42,59.38,59.39,39161.0,51.4488,51.4661,51.4315,51.4401,39161.0
2018-09-14 13:00:00,59.38,59.39,59.27,59.27,47801.0,51.4315,51.4401,51.3362,51.3362,47801.0
2018-09-14 13:10:00,59.27,59.33,59.26,59.33,27923.0,51.3362,51.3882,51.3275,51.3882,27923.0
2018-09-14 13:20:00,59.32,59.38,59.31,59.36,39368.0,51.3795,51.4315,51.3709,51.4142,39368.0
2018-09-14 13:30:00,59.36,59.37,59.33,59.35,24695.0,51.4142,51.4228,51.3882,51.4055,24695.0
2018-09-14 13:40:00,59.34,59.37,59.32,59.33,19920.0,51.3968,51.4228,51.3795,51.3882,19920.0
2018-09-14 13:50:00,59.33,59.39,59.33,59.38,20766.0,51.3882,51.4401,51.3882,51.4315,20766.0
2018-09-14 14:00:00,59.39,59.44,59.39,59.42,86524.0,51.4401,51.4834,51.4401,51.4661,86524.0
2018-09-14 14:10:00,59.43,59.46,59.39,59.44,35349.0,51.4748,51.5008,51.4401,51.4834,35349.0
2018-09-14 14:20:00,59.44,59.46,59.4,59.41,72117.0,51.4834,51.5008,51.4488,51.4575,72117.0
2018-09-14 14:30:00,59.41,59.45,59.39,59.44,44225.0,51.4575,51.4921,51.4401,51.4834,44225.0
2018-09-14 14:40:00,59.44,59.44,59.41,59.43,119508.0,51.4834,51.4834,51.4575,51.4748,119508.0
2018-09-14 14:50:00,59.44,59.47,59.43,59.45,27728.0,51.4834,51.5094,51.4748,51.4921,27728.0
2018-09-14 15:00:00,59.45,59.47,59.44,59.46,43947.0,51.4921,51.5094,51.4834,51.5008,43947.0
2018-09-14 15:10:00,59.46,59.49,59.45,59.46,68104.0,51.5008,51.5268,51.4921,51.5008,68104.0
2018-09-14 15:20:00,59.47,59.49,59.44,59.45,100112.0,51.5094,51.5268,51.4834,51.4921,100112.0
2018-09-14 15:30:00,59.44,59.47,59.43,59.47,81577.0,51.4834,51.5094,51.4748,51.5094,81577.0
2018-09-14 15:40:00,59.46,59.47,59.41,59.43,74670.0,51.5008,51.5094,51.4575,51.4748,74670.0
2018-09-14 15:50:00,59.43,59.45,59.4,59.41,372202.0,51.4748,51.4921,51.4488,51.4575,372202.0
2018-09-17 09:30:00,59.39,59.63,59.39,59.6,231340.0,51.4401,51.648,51.4401,51.622,231340.0
2018-09-17 09:40:00,59.59,59.63,59.49,59.59,144865.0,51.6134,51.648,51.5268,51.6134,144865.0
2018-09-17 09:50:00,59.59,59.63,59.57,59.63,67777.0,51.6134,51.648,51.596,51.648,67777.0
2018-09-17 10:00:00,59.62,59.8,59.62,59.8,90582.0,51.6394,51.7953,51.6394,51.7953,90582.0
2018-09-17 10:10:00,59.81,59.91,59.8,59.86,78963.0,51.8039,51.8905,51.7953,51.8472,78963.0
2018-09-17 10:20:00,59.85,59.94,59.84,59.93,64894.0,51.8386,51.9165,51.8299,51.9079,64894.0
2018-09-17 10:30:00,59.93,59.97,59.89,59.92,84412.0,51.9079,51.9425,51.8732,51.8992,84412.0
2018-09-17 10:40:00,59.93,59.97,59.88,59.89,255731.0,51.9079,51.9425,51.8646,51.8732,255731.0
2018-09-17 10:50:00,59.89,59.9,59.8,59.82,131718.0,51.8732,51.8819,51.7953,51.8126,131718.0
2018-09-17 11:00:00,59.82,59.87,59.81,59.87,108883.0,51.8126,51.8559,51.8039,51.8559,108883.0
2018-09-17 11:10:00,59.87,59.92,59.87,59.92,110686.0,51.8559,51.8992,51.8559,51.8992,110686.0
2018-09-17 11:20:00,59.91,59.92,59.83,59.84,94988.0,51.8905,51.8992,51.8212,51.8299,94988.0
2018-09-17 11:30:00,59.84,59.87,59.78,59.79,47175.0,51.8299,51.8559,51.7779,51.7866,47175.0
2018-09-17 11:40:00,59.79,59.8,59.72,59.73,43330.0,51.7866,51.7953,51.726,51.7346,43330.0
2018-09-17 11:50:00,59.73,59.79,59.71,59.71,39107.0,51.7346,51.7866,51.7173,51.7173,39107.0
2018-09-17 12:00:00,59.71,59.72,59.66,59.68,29352.0,51.7173,51.726,51.674,51.6913,29352.0
2018-09-17 12:10:00,59.68,59.72,59.68,59.7,85365.0,51.6913,51.726,51.6913,51.7086,85365.0
2018-09-17 12:20:00,59.7,59.74,59.68,59.72,38113.0,51.7086,51.7433,51.6913,51.726,38113.0
2018-09-17 12:30:00,59.72,59.74,59.69,59.73,48142.0,51.726,51.7433,51.7,51.7346,48142.0
2018-09-17 12:40:00,59.74,59.75,59.7,59.73,55155.0,51.7433,51.752,51.7086,51.7346,55155.0
2018-09-17 12:50:00,59.73,59.74,59.61,59.65,65574.0,51.7346,51.7433,51.6307,51.6653,65574.0
2018-09-17 13:00:00,59.64,59.68,59.62,59.66,60142.0,51.6567,51.6913,51.6394,51.674,60142.0
2018-09-17 13:10:00,59.66,59.67,59.62,59.63,21061.0,51.674,51.6827,51.6394,51.648,21061.0
2018-09-17 13:20:00,59.64,59.67,59.63,59.66,18855.0,51.6567,51.6827,51.648,51.674,18855.0
2018-09-17 13:30:00,59.65,59.65,59.59,59.6,27466.0,51.6653,51.6653,51.6134,51.622,27466.0
2018-09-17 13:40:00,59.6,59.66,59.6,59.64,29038.0,51.622,51.674,51.622,51.6567,29038.0
2018-09-17 13:50:00,59.64,59.75,59.64,59.71,84682.0,51.6567,51.752,51.6567,51.7173,84682.0
2018-09-17 14:00:00,59.71,59.74,59.7,59.72,63802.0,51.7173,51.7433,51.7086,51.726,63802.0
2018-09-17 14:10:00,59.72,59.73,59.69,59.71,67541.0,51.726,51.7346,51.7,51.7173,67541.0
2018-09-17 14:20:00,59.71,59.75,59.71,59.73,31570.0,51.7173,51.752,51.7173,51.7346,31570.0
2018-09-17 14:30:00,59.72,59.73,59.68,59.69,28502.0,51.726,51.7346,51.6913,51.7,28502.0
2018-09-17 14:40:00,59.69,59.71,59.67,59.69,37459.0,51.7,51.7173,51.6827,51.7,37459.0
2018-09-17 14:50:00,59.69,59.7,59.59,59.62,59912.0,51.7,51.7086,51.6134,51.6394,59912.0
2018-09-17 15:00:00,59.63,59.65,59.62,59.63,50280.0,51.648,51.6653,51.6394,51.648,50280.0
2018-09-17 15:10:00,59.62,59.66,59.61,59.61,115067.0,51.6394,51.674,51.6307,51.6307,115067.0
2018-09-17 15:20:00,59.6,59.61,59.54,59.57,190310.0,51.622,51.6307,51.5701,51.596,190310.0
2018-09-17 15:30:00,59.58,59.62,59.55,59.55,167952.0,51.6047,51.6394,51.5787,51.5787,167952.0
2018-09-17 15:40:00,59.55,59.62,59.53,59.6,93601.0,51.5787,51.6394,51.5614,51.622,93601.0
2018-09-17 15:50:00,59.59,59.63,59.54,59.61,631539.0,51.6134,51.648,51.5701,51.6307,631539.0
2018-09-18 09:30:00,59.79,60.0,59.73,59.8,432976.0,51.7866,51.9685,51.7346,51.7953,432976.0
2018-09-18 09:40:00,59.8,59.83,59.7,59.72,182233.0,51.7953,51.8212,51.7086,51.726,182233.0
2018-09-18 09:50:00,59.71,59.73,59.63,59.64,112278.0,51.7173,51.7346,51.648,51.6567,112278.0
2018-09-18 10:00:00,59.64,59.65,59.47,59.52,96235.0,51.6567,51.6653,51.5094,51.5527,96235.0
2018-09-18 10:10:00,59.51,59.69,59.47,59.67,113490.0,51.5441,51.7,51.5094,51.6827,113490.0
2018-09-18 10:20:00,59.67,59.69,59.62,59.65,115792.0,51.6827,51.7,51.6394,51.6653,115792.0
2018-09-18 10:30:00,59.64,59.65,59.49,59.52,85976.0,51.6567,51.6653,51.5268,51.5527,85976.0
2018-09-18 10:40:00,59.51,59.6,59.48,59.56,137130.0,51.5441,51.622,51.5181,51.5874,137130.0
2018-09-18 10:50:00,59.56,59.69,59.55,59.68,219233.0,51.5874,51.7,51.5787,51.6913,219233.0
2018-09-18 11:00:00,59.68,59.73,59.65,59.71,66366.0,51.6913,51.7346,51.6653,51.7173,66366.0
2018-09-18 11:10:00,59.71,59.75,59.7,59.74,38798.0,51.7173,51.752,51.7086,51.7433,38798.0
2018-09-18 11:20:00,59.74,59.76,59.68,59.74,53424.0,51.7433,51.7606,51.6913,51.7433,53424.0
2018-09-18 11:30:00,59.74,59.79,59.69,59.77,53720.0,51.7433,51.7866,51.7,51.7693,53720.0
2018-09-18 11:40:00,59.77,59.8,59.76,59.8,53500.0,51.7693,51.7953,51.7606,51.7953,53500.0
2018-09-18 11:50:00,59.8,59.81,59.76,59.8,24727.0,51.7953,51.8039,51.7606,51.7953,24727.0
2018-09-18 12:00:00,59.8,59.9,59.8,59.83,92217.0,51.7953,51.8819,51.7953,51.8212,92217.0
2018-09-18 12:10:00,59.83,59.85,59.81,59.82,50053.0,51.8212,51.8386,51.8039,51.8126,50053.0
2018-09-18 12:20:00,59.82,59.82,59.73,59.75,21681.0,51.8126,51.8126,51.7346,51.752,21681.0
2018-09-18 12:30:00,59.74,59.83,59.74,59.82,32734.0,51.7433,51.8212,51.7433,51.8126,32734.0
2018-09-18 12:40:00,59.82,59.83,59.77,59.8,43230.0,51.8126,51.8212,51.7693,51.7953,43230.0
2018-09-18 12:50:00,59.8,59.82,59.78,59.8,29141.0,51.7953,51.8126,51.7779,51.7953,29141.0
2018-09-18 13:00:00,59.8,59.83,59.79,59.83,24951.0,51.7953,51.8212,51.7866,51.8212,24951.0
2018-09-18 13:10:00,59.83,59.84,59.79,59.82,57154.0,51.8212,51.8299,51.7866,51.8126,57154.0
2018-09-18 13:20:00,59.82,59.82,59.74,59.74,32518.0,51.8126,51.8126,51.7433,51.7433,32518.0
2018-09-18 13:30:00,59.74,59.79,59.7,59.78,59733.0,51.7433,51.7866,51.7086,51.7779,59733.0
2018-09-18 13:40:00,59.79,59.79,59.73,59.76,43973.0,51.7866,51.7866,51.7346,51.7606,43973.0
2018-09-18 13:50:00,59.77,59.78,59.74,59.77,22523.0,51.7693,51.7779,51.7433,51.7693,22523.0
2018-09-18 14:00:00,59.77,59.85,59.75,59.81,194657.0,51.7693,51.8386,51.752,51.8039,194657.0
2018-09-18 14:10:00,59.81,59.83,59.79,59.83,39127.0,51.8039,51.8212,51.7866,51.8212,39127.0
2018-09-18 14:20:00,59.83,59.87,59.79,59.84,53967.0,51.8212,51.8559,51.7866,51.8299,53967.0
2018-09-18 14:30:00,59.85,59.85,59.8,59.84,62850.0,51.8386,51.8386,51.7953,51.8299,62850.0
2018-09-18 14:40:00,59.84,59.86,59.82,59.83,51764.0,51.8299,51.8472,51.8126,51.8212,51764.0
2018-09-18 14:50:00,59.82,59.83,59.78,59.79,21322.0,51.8126,51.8212,51.7779,51.7866,21322.0
2018-09-18 15:00:00,59.8,59.81,59.78,59.8,51662.0,51.7953,51.8039,51.7779,51.7953,51662.0
2018-09-18 15:10:00,59.8,59.82,59.76,59.78,37946.0,51.7953,51.8126,51.7606,51.7779,37946.0
2018-09-18 15:20:00,59.78,59.83,59.75,59.77,66164.0,51.7779,51.8212,51.752,51.7693,66164.0
2018-09-18 15:30:00,59.77,59.79,59.76,59.76,461349.0,51.7693,51.7866,51.7606,51.7606,461349.0
2018-09-18 15:40:00,59.77,59.78,59.66,59.67,197157.0,51.7693,51.7779,51.674,51.6827,197157.0
2018-09-18 15:50:00,59.67,59.69,59.65,59.68,353405.0,51.6827,51.7,51.6653,51.6913,353405.0
2018-09-19 09:30:00,59.74,60.21,59.74,60.19,380895.0,51.7433,52.1504,51.7433,52.1331,380895.0
2018-09-19 09:40:00,60.2,60.36,60.2,60.27,204611.0,52.1417,52.2803,52.1417,52.2023,204611.0
2018-09-19 09:50:00,60.27,60.56,60.26,60.56,315248.0,52.2023,52.4535,52.1937,52.4535,315248.0
2018-09-19 10:00:00,60.56,60.58,60.41,60.42,315890.0,52.4535,52.4708,52.3236,52.3323,315890.0
2018-09-19 10:10:00,60.43,60.47,60.37,60.47,130127.0,52.3409,52.3756,52.289,52.3756,130127.0
2018-09-19 10:20:00,60.46,60.51,60.39,60.47,256253.0,52.3669,52.4102,52.3063,52.3756,256253.0
2018-09-19 10:30:00,60.47,60.51,60.43,60.45,171386.0,52.3756,52.4102,52.3409,52.3583,171386.0
2018-09-19 10:40:00,60.45,60.54,60.42,60.52,163188.0,52.3583,52.4362,52.3323,52.4189,163188.0
2018-09-19 10:50:00,60.52,60.56,60.49,60.5,127034.0,52.4189,52.4535,52.3929,52.4016,127034.0
2018-09-19 11:00:00,60.51,60.55,60.47,60.53,106210.0,52.4102,52.4449,52.3756,52.4275,106210.0
2018-09-19 11:10:00,60.52,60.55,60.39,60.4,84190.0,52.4189,52.4449,52.3063,52.3149,84190.0
2018-09-19 11:20:00,60.4,60.42,60.33,60.34,79056.0,52.3149,52.3323,52.2543,52.263,79056.0
2018-09-19 11:30:00,60.34,60.37,60.32,60.35,108880.0,52.263,52.289,52.2457,52.2716,108880.0
2018-09-19 11:40:00,60.35,60.37,60.3,60.35,71536.0,52.2716,52.289,52.2283,52.2716,71536.0
2018-09-19 11:50:00,60.35,60.4,60.3,60.39,108932.0,52.2716,52.3149,52.2283,52.3063,108932.0
2018-09-19 12:00:00,60.39,60.43,60.37,60.39,61344.0,52.3063,52.3409,52.289,52.3063,61344.0
2018-09-19 12:10:00,60.39,60.41,60.36,60.41,88099.0,52.3063,52.3236,52.2803,52.3236,88099.0
2018-09-19 12:20:00,60.4,60.41,60.35,60.39,68761.0,52.3149,52.3236,52.2716,52.3063,68761.0
2018-09-19 12:30:00,60.39,60.43,60.37,60.38,84256.0,52.3063,52.3409,52.289,52.2976,84256.0
2018-09-19 12:40:00,60.37,60.41,60.36,60.39,48229.0,52.289,52.3236,52.2803,52.3063,48229.0
2018-09-19 12:50:00,60.4,60.44,60.38,60.44,78486.0,52.3149,52.3496,52.2976,52.3496,78486.0
2018-09-19 13:00:00,60.43,60.45,60.4,60.43,121719.0,52.3409,52.3583,52.3149,52.3409,121719.0
2018-09-19 13:10:00,60.42,60.44,60.38,60.42,51635.0,52.3323,52.3496,52.2976,52.3323,51635.0
2018-09-19 13:20:00,60.4,60.43,60.36,60.38,41381.0,52.3149,52.3409,52.2803,52.2976,41381.0
2018-09-19 13:30:00,60.37,60.43,60.36,60.42,69838.0,52.289,52.3409,52.2803,52.3323,69838.0
2018-09-19 13:40:00,60.43,60.43,60.35,60.36,50447.0,52.3409,52.3409,52.2716,52.2803,50447.0
2018-09-19 13:50:00,60.36,60.39,60.33,60.33,34574.0,52.2803,52.3063,52.2543,52.2543,34574.0
2018-09-19 14:00:00,60.33,60.34,60.3,60.34,62860.0,52.2543,52.263,52.2283,52.263,62860.0
2018-09-19 14:10:00,60.33,60.34,60.28,60.29,55787.0,52.2543,52.263,52.211,52.2197,55787.0
2018-09-19 14:20:00,60.29,60.35,60.26,60.27,678061.0,52.2197,52.2716,52.1937,52.2023,678061.0
2018-09-19 14:30:00,60.26,60.3,60.25,60.3,215174.0,52.1937,52.2283,52.185,52.2283,215174.0
2018-09-19 14:40:00,60.3,60.33,60.28,60.32,86905.0,52.2283,52.2543,52.211,52.2457,86905.0
2018-09-19 14:50:00,60.32,60.34,60.29,60.3,81853.0,52.2457,52.263,52.2197,52.2283,81853.0
2018-09-19 15:00:00,60.3,60.32,60.27,60.32,218815.0,52.2283,52.2457,52.2023,52.2457,218815.0
2018-09-19 15:10:00,60.31,60.34,60.29,60.34,146478.0,52.237,52.263,52.2197,52.263,146478.0
2018-09-19 15:20:00,60.34,60.38,60.32,60.35,165022.0,52.263,52.2976,52.2457,52.2716,165022.0
2018-09-19 15:30:00,60.34,60.39,60.33,60.38,239231.0,52.263,52.3063,52.2543,52.2976,239231.0
2018-09-19 15:40:00,60.38,60.42,60.36,60.42,246455.0,52.2976,52.3323,52.2803,52.3323,246455.0
2018-09-19 15:50:00,60.43,60.44,60.33,60.34,791062.0,52.3409,52.3496,52.2543,52.263,791062.0
2018-09-20 09:30:00,60.75,61.16,60.75,61.02,446984.0,52.6181,52.9732,52.6181,52.852,446984.0
2018-09-20 09:40:00,61.02,61.04,60.89,60.92,187478.0,52.852,52.8693,52.7394,52.7653,187478.0
2018-09-20 09:50:00,60.91,60.96,60.78,60.81,184807.0,52.7567,52.8,52.6441,52.6701,184807.0
2018-09-20 10:00:00,60.81,60.92,60.79,60.83,275533.0,52.6701,52.7653,52.6527,52.6874,275533.0
2018-09-20 10:10:00,60.84,60.9,60.84,60.9,48335.0,52.696,52.748,52.696,52.748,48335.0
2018-09-20 10:20:00,60.89,60.92,60.74,60.76,127416.0,52.7394,52.7653,52.6094,52.6268,127416.0
2018-09-20 10:30:00,60.77,60.82,60.72,60.82,201874.0,52.6354,52.6787,52.5921,52.6787,201874.0
2018-09-20 10:40:00,60.82,60.94,60.81,60.93,62109.0,52.6787,52.7827,52.6701,52.774,62109.0
2018-09-20 10:50:00,60.92,60.95,60.87,60.92,99567.0,52.7653,52.7913,52.722,52.7653,99567.0
2018-09-20 11:00:00,60.93,61.01,60.92,61.0,108251.0,52.774,52.8433,52.7653,52.8346,108251.0
2018-09-20 11:10:00,60.99,61.02,60.92,60.93,77824.0,52.826,52.852,52.7653,52.774,77824.0
2018-09-20 11:20:00,60.94,60.95,60.87,60.94,172960.0,52.7827,52.7913,52.722,52.7827,172960.0
2018-09-20 11:30:00,60.94,60.95,60.84,60.85,78567.0,52.7827,52.7913,52.696,52.7047,78567.0
2018-09-20 11:40:00,60.85,60.93,60.84,60.89,32491.0,52.7047,52.774,52.696,52.7394,32491.0
2018-09-20 11:50:00,60.87,61.01,60.87,61.0,112763.0,52.722,52.8433,52.722,52.8346,112763.0
2018-09-20 12:00:00,61.0,61.01,60.93,60.93,86005.0,52.8346,52.8433,52.774,52.774,86005.0
2018-09-20 12:10:00,60.93,60.99,60.93,60.96,70527.0,52.774,52.826,52.774,52.8,70527.0
2018-09-20 12:20:00,60.97,60.99,60.95,60.97,41942.0,52.8086,52.826,52.7913,52.8086,41942.0
2018-09-20 12:30:00,60.96,61.02,60.95,60.97,98399.0,52.8,52.852,52.7913,52.8086,98399.0
2018-09-20 12:40:00,60.98,61.0,60.92,61.0,56120.0,52.8173,52.8346,52.7653,52.8346,56120.0
2018-09-20 12:50:00,61.0,61.03,60.99,61.03,52141.0,52.8346,52.8606,52.826,52.8606,52141.0
2018-09-20 13:00:00,61.04,61.09,61.03,61.05,68865.0,52.8693,52.9126,52.8606,52.8779,68865.0
2018-09-20 13:10:00,61.05,61.1,61.05,61.1,52413.0,52.8779,52.9212,52.8779,52.9212,52413.0
2018-09-20 13:20:00,61.1,61.1,60.98,60.99,62101.0,52.9212,52.9212,52.8173,52.826,62101.0
2018-09-20 13:30:00,60.98,61.02,60.97,61.0,41633.0,52.8173,52.852,52.8086,52.8346,41633.0
2018-09-20 13:40:00,61.0,61.05,61.0,61.05,39282.0,52.8346,52.8779,52.8346,52.8779,39282.0
2018-09-20 13:50:00,61.05,61.06,60.98,61.01,15311.0,52.8779,52.8866,52.8173,52.8433,15311.0
2018-09-20 14:00:00,61.01,61.02,60.98,61.0,50215.0,52.8433,52.852,52.8173,52.8346,50215.0
2018-09-20 14:10:00,61.01,61.03,60.98,60.98,20761.0,52.8433,52.8606,52.8173,52.8173,20761.0
2018-09-20 14:20:00,60.98,61.03,60.97,61.03,38695.0,52.8173,52.8606,52.8086,52.8606,38695.0
2018-09-20 14:30:00,61.03,61.03,60.98,61.0,57695.0,52.8606,52.8606,52.8173,52.8346,57695.0
2018-09-20 14:40:00,61.0,61.04,60.96,61.03,61875.0,52.8346,52.8693,52.8,52.8606,61875.0
2018-09-20 14:50:00,61.03,61.06,61.0,61.01,152959.0,52.8606,52.8866,52.8346,52.8433,152959.0
2018-09-20 15:00:00,61.01,61.06,61.0,61.04,141280.0,52.8433,52.8866,52.8346,52.8693,141280.0
2018-09-20 15:10:00,61.04,61.13,61.03,61.09,172693.0,52.8693,52.9472,52.8606,52.9126,172693.0
2018-09-20 15:20:00,61.09,61.09,61.04,61.05,180113.0,52.9126,52.9126,52.8693,52.8779,180113.0
2018-09-20 15:30:00,61.04,61.05,60.99,61.01,190140.0,52.8693,52.8779,52.826,52.8433,190140.0
2018-09-20 15:40:00,61.01,61.02,60.93,60.95,325188.0,52.8433,52.852,52.774,52.7913,325188.0
2018-09-20 15:50:00,60.95,60.97,60.9,60.96,919664.0,52.7913,52.8086,52.748,52.8,919664.0
2018-09-21 09:30:00,60.94,61.05,60.8,60.82,394671.0,53.0344,53.1301,52.9125,52.9299,394671.0
2018-09-21 09:40:00,60.82,60.85,60.56,60.64,668241.0,52.9299,52.956,52.7037,52.7733,668241.0
2018-09-21 09:50:00,60.65,60.7,60.6,60.63,145685.0,52.782,52.8255,52.7385,52.7646,145685.0
2018-09-21 10:00:00,60.63,60.76,60.6,60.61,177011.0,52.7646,52.8777,52.7385,52.7472,177011.0
2018-09-21 10:10:00,60.6,60.62,60.54,60.58,129095.0,52.7385,52.7559,52.6863,52.7211,129095.0
2018-09-21 10:20:00,60.58,60.67,60.51,60.63,194293.0,52.7211,52.7994,52.6602,52.7646,194293.0
2018-09-21 10:30:00,60.63,60.69,60.62,60.67,126757.0,52.7646,52.8168,52.7559,52.7994,126757.0
2018-09-21 10:40:00,60.67,60.72,60.59,60.6,126069.0,52.7994,52.8429,52.7298,52.7385,126069.0
2018-09-21 10:50:00,60.61,60.63,60.58,60.59,114459.0,52.7472,52.7646,52.7211,52.7298,114459.0
2018-09-21 11:00:00,60.58,60.63,60.52,60.56,113112.0,52.7211,52.7646,52.6689,52.7037,113112.0
2018-09-21 11:10:00,60.55,60.63,60.53,60.63,93386.0,52.695,52.7646,52.6776,52.7646,93386.0
2018-09-21 11:20:00,60.63,60.63,60.57,60.61,74711.0,52.7646,52.7646,52.7124,52.7472,74711.0
2018-09-21 11:30:00,60.62,60.63,60.59,60.62,47721.0,52.7559,52.7646,52.7298,52.7559,47721.0
2018-09-21 11:40:00,60.62,60.65,60.61,60.63,63143.0,52.7559,52.782,52.7472,52.7646,63143.0
2018-09-21 11:50:00,60.64,60.68,60.62,60.66,59064.0,52.7733,52.8081,52.7559,52.7907,59064.0
2018-09-21 12:00:00,60.66,60.67,60.64,60.67,53597.0,52.7907,52.7994,52.7733,52.7994,53597.0
2018-09-21 12:10:00,60.67,60.68,60.61,60.63,44886.0,52.7994,52.8081,52.7472,52.7646,44886.0
2018-09-21 12:20:00,60.63,60.68,60.61,60.64,146759.0,52.7646,52.8081,52.7472,52.7733,146759.0
2018-09-21 12:30:00,60.63,60.66,60.59,60.6,28767.0,52.7646,52.7907,52.7298,52.7385,28767.0
2018-09-21 12:40:00,60.6,60.64,60.6,60.63,31140.0,52.7385,52.7733,52.7385,52.7646,31140.0
2018-09-21 12:50:00,60.63,60.68,60.62,60.65,44102.0,52.7646,52.8081,52.7559,52.782,44102.0
2018-09-21 13:00:00,60.65,60.66,60.63,60.63,27406.0,52.782,52.7907,52.7646,52.7646,27406.0
2018-09-21 13:10:00,60.63,60.64,60.61,60.62,43465.0,52.7646,52.7733,52.7472,52.7559,43465.0
2018-09-21 13:20:00,60.61,60.63,60.6,60.6,62086.0,52.7472,52.7646,52.7385,52.7385,62086.0
2018-09-21 13:30:00,60.6,60.6,60.56,60.59,69609.0,52.7385,52.7385,52.7037,52.7298,69609.0
2018-09-21 13:40:00,60.59,60.62,60.56,60.56,39728.0,52.7298,52.7559,52.7037,52.7037,39728.0
2018-09-21 13:50:00,60.57,60.57,60.5,60.52,88868.0,52.7124,52.7124,52.6515,52.6689,88868.0
2018-09-21 14:00:00,60.51,60.52,60.48,60.51,50703.0,52.6602,52.6689,52.634,52.6602,50703.0
2018-09-21 14:10:00,60.51,60.52,60.44,60.45,51080.0,52.6602,52.6689,52.5992,52.6079,51080.0
2018-09-21 14:20:00,60.45,60.49,60.45,60.48,56388.0,52.6079,52.6427,52.6079,52.634,56388.0
2018-09-21 14:30:00,60.49,60.5,60.45,60.48,77579.0,52.6427,52.6515,52.6079,52.634,77579.0
2018-09-21 14:40:00,60.49,60.49,60.43,60.44,97485.0,52.6427,52.6427,52.5905,52.5992,97485.0
2018-09-21 14:50:00,60.44,60.47,60.4,60.45,164511.0,52.5992,52.6253,52.5644,52.6079,164511.0
2018-09-21 15:00:00,60.44,60.48,60.43,60.48,261717.0,52.5992,52.634,52.5905,52.634,261717.0
2018-09-21 15:10:00,60.47,60.5,60.44,60.46,123844.0,52.6253,52.6515,52.5992,52.6166,123844.0
2018-09-21 15:20:00,60.45,60.48,60.44,60.46,241250.0,52.6079,52.634,52.5992,52.6166,241250.0
2018-09-21 15:30:00,60.46,60.54,60.45,60.53,245411.0,52.6166,52.6863,52.6079,52.6776,245411.0
2018-09-21 15:40:00,60.53,60.6,60.53,60.55,430813.0,52.6776,52.7385,52.6776,52.695,430813.0
2018-09-21 15:50:00,60.55,60.58,60.47,60.54,1346100.0,52.695,52.7211,52.6253,52.6863,1346100.0
2018-09-24 09:30:00,60.36,60.4,60.16,60.36,384151.0,52.5296,52.5644,52.3556,52.5296,384151.0
2018-09-24 09:40:00,60.36,60.44,60.14,60.14,176437.0,52.5296,52.5992,52.3382,52.3382,176437.0
2018-09-24 09:50:00,60.14,60.19,60.08,60.11,98372.0,52.3382,52.3817,52.2859,52.312,98372.0
2018-09-24 10:00:00,60.11,60.11,59.88,59.92,109415.0,52.312,52.312,52.1119,52.1467,109415.0
2018-09-24 10:10:00,59.92,59.94,59.78,59.83,59475.0,52.1467,52.1641,52.0249,52.0684,59475.0
2018-09-24 10:20:00,59.82,59.87,59.75,59.79,112623.0,52.0597,52.1032,51.9987,52.0336,112623.0
2018-09-24 10:30:00,59.79,59.88,59.75,59.76,173459.0,52.0336,52.1119,51.9987,52.0075,173459.0
2018-09-24 10:40:00,59.75,59.8,59.67,59.69,148405.0,51.9987,52.0423,51.9291,51.9465,148405.0
2018-09-24 10:50:00,59.69,59.82,59.68,59.8,157720.0,51.9465,52.0597,51.9378,52.0423,157720.0
2018-09-24 11:00:00,59.81,59.83,59.73,59.76,150661.0,52.051,52.0684,51.9813,52.0075,150661.0
2018-09-24 11:10:00,59.75,59.82,59.75,59.79,84085.0,51.9987,52.0597,51.9987,52.0336,84085.0
2018-09-24 11:20:00,59.79,59.82,59.75,59.76,133585.0,52.0336,52.0597,51.9987,52.0075,133585.0
2018-09-24 11:30:00,59.75,59.77,59.69,59.7,77055.0,51.9987,52.0162,51.9465,51.9552,77055.0
2018-09-24 11:40:00,59.7,59.72,59.67,59.7,78839.0,51.9552,51.9726,51.9291,51.9552,78839.0
2018-09-24 11:50:00,59.71,59.76,59.71,59.72,55149.0,51.9639,52.0075,51.9639,51.9726,55149.0
2018-09-24 12:00:00,59.72,59.73,59.67,59.68,64859.0,51.9726,51.9813,51.9291,51.9378,64859.0
2018-09-24 12:10:00,59.68,59.68,59.64,59.65,44172.0,51.9378,51.9378,51.903,51.9117,44172.0
2018-09-24 12:20:00,59.65,59.68,59.65,59.65,27537.0,51.9117,51.9378,51.9117,51.9117,27537.0
2018-09-24 12:30:00,59.66,59.68,59.62,59.64,59612.0,51.9204,51.9378,51.8856,51.903,59612.0
2018-09-24 12:40:00,59.63,59.68,59.62,59.68,64962.0,51.8943,51.9378,51.8856,51.9378,64962.0
2018-09-24 12:50:00,59.68,59.72,59.65,59.67,70606.0,51.9378,51.9726,51.9117,51.9291,70606.0
2018-09-24 13:00:00,59.67,59.68,59.64,59.67,58097.0,51.9291,51.9378,51.903,51.9291,58097.0
2018-09-24 13:10:00,59.66,59.66,59.61,59.65,75313.0,51.9204,51.9204,51.8769,51.9117,75313.0
2018-09-24 13:20:00,59.65,59.73,59.64,59.69,57216.0,51.9117,51.9813,51.903,51.9465,57216.0
2018-09-24 13:30:00,59.7,59.76,59.69,59.72,57368.0,51.9552,52.0075,51.9465,51.9726,57368.0
2018-09-24 13:40:00,59.73,59.77,59.73,59.73,37129.0,51.9813,52.0162,51.9813,51.9813,37129.0
2018-09-24 13:50:00,59.73,59.76,59.71,59.71,53198.0,51.9813,52.0075,51.9639,51.9639,53198.0
2018-09-24 14:00:00,59.71,59.79,59.71,59.77,36659.0,51.9639,52.0336,51.9639,52.0162,36659.0
2018-09-24 14:10:00,59.78,59.8,59.74,59.75,47938.0,52.0249,52.0423,51.99,51.9987,47938.0
2018-09-24 14:20:00,59.75,59.78,59.71,59.75,60974.0,51.9987,52.0249,51.9639,51.9987,60974.0
2018-09-24 14:30:00,59.76,59.8,59.74,59.77,60239.0,52.0075,52.0423,51.99,52.0162,60239.0
2018-09-24 14:40:00,59.77,59.8,59.75,59.77,217267.0,52.0162,52.0423,51.9987,52.0162,217267.0
2018-09-24 14:50:00,59.77,59.79,59.75,59.76,114168.0,52.0162,52.0336,51.9987,52.0075,114168.0
2018-09-24 15:00:00,59.76,59.81,59.75,59.79,56992.0,52.0075,52.051,51.9987,52.0336,56992.0
2018-09-24 15:10:00,59.8,59.81,59.76,59.78,72770.0,52.0423,52.051,52.0075,52.0249,72770.0
2018-09-24 15:20:00,59.78,59.79,59.75,59.76,71269.0,52.0249,52.0336,51.9987,52.0075,71269.0
2018-09-24 15:30:00,59.76,59.78,59.72,59.73,118549.0,52.0075,52.0249,51.9726,51.9813,118549.0
2018-09-24 15:40:00,59.73,59.74,59.7,59.73,114896.0,51.9813,51.99,51.9552,51.9813,114896.0
2018-09-24 15:50:00,59.74,59.74,59.69,59.7,627992.0,51.99,51.99,51.9465,51.9552,627992.0
2018-09-25 09:30:00,59.85,59.91,59.64,59.72,238311.0,52.0858,52.138,51.903,51.9726,238311.0
2018-09-25 09:40:00,59.72,59.9,59.71,59.76,162557.0,51.9726,52.1293,51.9639,52.0075,162557.0
2018-09-25 09:50:00,59.77,59.86,59.75,59.75,39406.0,52.0162,52.0945,51.9987,51.9987,39406.0
2018-09-25 10:00:00,59.75,59.86,59.75,59.8,43040.0,51.9987,52.0945,51.9987,52.0423,43040.0
2018-09-25 10:10:00,59.79,59.88,59.77,59.81,50443.0,52.0336,52.1119,52.0162,52.051,50443.0
2018-09-25 10:20:00,59.81,59.81,59.7,59.72,74173.0,52.051,52.051,51.9552,51.9726,74173.0
2018-09-25 10:30:00,59.72,59.74,59.66,59.67,70270.0,51.9726,51.99,51.9204,51.9291,70270.0
2018-09-25 10:40:00,59.67,59.74,59.6,59.7,129919.0,51.9291,51.99,51.8682,51.9552,129919.0
2018-09-25 10:50:00,59.71,59.77,59.62,59.64,81193.0,51.9639,52.0162,51.8856,51.903,81193.0
2018-09-25 11:00:00,59.64,59.68,59.56,59.68,138127.0,51.903,51.9378,51.8334,51.9378,138127.0
2018-09-25 11:10:00,59.68,59.68,59.57,59.57,46878.0,51.9378,51.9378,51.8421,51.8421,46878.0
2018-09-25 11:20:00,59.57,59.62,59.54,59.62,70650.0,51.8421,51.8856,51.816,51.8856,70650.0
2018-09-25 11:30:00,59.62,59.64,59.57,59.63,60948.0,51.8856,51.903,51.8421,51.8943,60948.0
2018-09-25 11:40:00,59.63,59.64,59.57,59.59,61236.0,51.8943,51.903,51.8421,51.8595,61236.0
2018-09-25 11:50:00,59.6,59.6,59.52,59.54,46279.0,51.8682,51.8682,51.7986,51.816,46279.0
2018-09-25 12:00:00,59.55,59.67,59.53,59.65,130858.0,51.8247,51.9291,51.8073,51.9117,130858.0
2018-09-25 12:10:00,59.66,59.68,59.62,59.65,118103.0,51.9204,51.9378,51.8856,51.9117,118103.0
2018-09-25 12:20:00,59.66,59.71,59.65,59.68,110249.0,51.9204,51.9639,51.9117,51.9378,110249.0
2018-09-25 12:30:00,59.68,59.72,59.67,59.7,135852.0,51.9378,51.9726,51.9291,51.9552,135852.0
2018-09-25 12:40:00,59.7,59.73,59.66,59.69,87188.0,51.9552,51.9813,51.9204,51.9465,87188.0
2018-09-25 12:50:00,59.69,59.76,59.68,59.74,82754.0,51.9465,52.0075,51.9378,51.99,82754.0
2018-09-25 13:00:00,59.73,59.73,59.64,59.65,35110.0,51.9813,51.9813,51.903,51.9117,35110.0
2018-09-25 13:10:00,59.66,59.66,59.58,59.58,32958.0,51.9204,51.9204,51.8508,51.8508,32958.0
2018-09-25 13:20:00,59.58,59.59,59.54,59.55,36631.0,51.8508,51.8595,51.816,51.8247,36631.0
2018-09-25 13:30:00,59.55,59.57,59.5,59.5,48472.0,51.8247,51.8421,51.7812,51.7812,48472.0
2018-09-25 13:40:00,59.5,59.5,59.39,59.43,69077.0,51.7812,51.7812,51.6855,51.7203,69077.0
2018-09-25 13:50:00,59.42,59.44,59.39,59.43,86583.0,51.7116,51.729,51.6855,51.7203,86583.0
2018-09-25 14:00:00,59.44,59.46,59.41,59.43,37943.0,51.729,51.7464,51.7029,51.7203,37943.0
2018-09-25 14:10:00,59.43,59.47,59.41,59.47,61892.0,51.7203,51.7551,51.7029,51.7551,61892.0
2018-09-25 14:20:00,59.47,59.49,59.45,59.45,30875.0,51.7551,51.7725,51.7377,51.7377,30875.0
2018-09-25 14:30:00,59.46,59.46,59.39,59.4,70458.0,51.7464,51.7464,51.6855,51.6942,70458.0
2018-09-25 14:40:00,59.41,59.42,59.33,59.36,112805.0,51.7029,51.7116,51.6332,51.6593,112805.0
2018-09-25 14:50:00,59.36,59.41,59.34,59.4,82933.0,51.6593,51.7029,51.6419,51.6942,82933.0
2018-09-25 15:00:00,59.41,59.42,59.37,59.41,58769.0,51.7029,51.7116,51.668,51.7029,58769.0
2018-09-25 15:10:00,59.41,59.42,59.37,59.39,43141.0,51.7029,51.7116,51.668,51.6855,43141.0
2018-09-25 15:20:00,59.39,59.47,59.38,59.46,135190.0,51.6855,51.7551,51.6767,51.7464,135190.0
2018-09-25 15:30:00,59.46,59.46,59.43,59.45,114184.0,51.7464,51.7464,51.7203,51.7377,114184.0
2018-09-25 15:40:00,59.45,59.48,59.43,59.44,231890.0,51.7377,51.7638,51.7203,51.729,231890.0
2018-09-25 15:50:00,59.44,59.45,59.35,59.41,672333.0,51.729,51.7377,51.6506,51.7029,672333.0
2018-09-26 09:30:00,59.11,59.32,59.06,59.23,609810.0,51.4418,51.6245,51.3983,51.5462,609810.0
2018-09-26 09:40:00,59.23,59.3,59.11,59.12,460891.0,51.5462,51.6071,51.4418,51.4505,460891.0
2018-09-26 09:50:00,59.13,59.13,58.85,58.89,506286.0,51.4592,51.4592,51.2155,51.2503,506286.0
2018-09-26 10:00:00,58.9,58.92,58.72,58.72,418889.0,51.259,51.2764,51.1024,51.1024,418889.0
2018-09-26 10:10:00,58.72,58.98,58.7,58.97,250631.0,51.1024,51.3286,51.085,51.3199,250631.0
2018-09-26 10:20:00,58.97,59.04,58.96,58.97,129856.0,51.3199,51.3809,51.3112,51.3199,129856.0
2018-09-26 10:30:00,58.98,59.03,58.95,58.97,189862.0,51.3286,51.3722,51.3025,51.3199,189862.0
2018-09-26 10:40:00,58.96,59.02,58.9,58.96,367319.0,51.3112,51.3635,51.259,51.3112,367319.0
2018-09-26 10:50:00,58.97,59.03,58.95,59.01,387746.0,51.3199,51.3722,51.3025,51.3547,387746.0
2018-09-26 11:00:00,59.01,59.06,59.0,59.05,328525.0,51.3547,51.3983,51.346,51.3896,328525.0
2018-09-26 11:10:00,59.06,59.09,59.01,59.08,112993.0,51.3983,51.4244,51.3547,51.4157,112993.0
2018-09-26 11:20:00,59.09,59.13,59.08,59.11,133815.0,51.4244,51.4592,51.4157,51.4418,133815.0
2018-09-26 11:30:00,59.11,59.11,59.02,59.04,116767.0,51.4418,51.4418,51.3635,51.3809,116767.0
2018-09-26 11:40:00,59.04,59.05,59.0,59.0,35046.0,51.3809,51.3896,51.346,51.346,35046.0
2018-09-26 11:50:00,59.0,59.03,58.99,59.02,54025.0,51.346,51.3722,51.3373,51.3635,54025.0
2018-09-26 12:00:00,59.03,59.05,59.02,59.03,95398.0,51.3722,51.3896,51.3635,51.3722,95398.0
2018-09-26 12:10:00,59.04,59.07,59.02,59.07,41294.0,51.3809,51.407,51.3635,51.407,41294.0
2018-09-26 12:20:00,59.07,59.11,59.07,59.11,49854.0,51.407,51.4418,51.407,51.4418,49854.0
2018-09-26 12:30:00,59.11,59.18,59.1,59.14,35723.0,51.4418,51.5027,51.4331,51.4679,35723.0
2018-09-26 12:40:00,59.14,59.17,59.13,59.17,65318.0,51.4679,51.494,51.4592,51.494,65318.0
2018-09-26 12:50:00,59.17,59.2,59.15,59.19,59563.0,51.494,51.5201,51.4766,51.5114,59563.0
2018-09-26 13:00:00,59.2,59.21,59.14,59.16,51871.0,51.5201,51.5288,51.4679,51.4853,51871.0
2018-09-26 13:10:00,59.17,59.22,59.17,59.22,48155.0,51.494,51.5375,51.494,51.5375,48155.0
2018-09-26 13:20:00,59.22,59.23,59.19,59.21,61129.0,51.5375,51.5462,51.5114,51.5288,61129.0
2018-09-26 13:30:00,59.22,59.25,59.2,59.21,67310.0,51.5375,51.5636,51.5201,51.5288,67310.0
2018-09-26 13:40:00,59.21,59.21,59.17,59.2,126371.0,51.5288,51.5288,51.494,51.5201,126371.0
2018-09-26 13:50:00,59.21,59.21,59.14,59.14,89691.0,51.5288,51.5288,51.4679,51.4679,89691.0
2018-09-26 14:00:00,59.16,59.35,59.15,59.21,266700.0,51.4853,51.6506,51.4766,51.5288,266700.0
2018-09-26 14:10:00,59.21,59.37,59.21,59.31,214724.0,51.5288,51.668,51.5288,51.6158,214724.0
2018-09-26 14:20:00,59.31,59.32,59.2,59.21,504392.0,51.6158,51.6245,51.5201,51.5288,504392.0
2018-09-26 14:30:00,59.22,59.23,59.12,59.14,235317.0,51.5375,51.5462,51.4505,51.4679,235317.0
2018-09-26 14:40:00,59.14,59.15,59.01,59.05,142821.0,51.4679,51.4766,51.3547,51.3896,142821.0
2018-09-26 14:50:00,59.05,59.1,59.0,59.08,108168.0,51.3896,51.4331,51.346,51.4157,108168.0
2018-09-26 15:00:00,59.08,59.08,58.99,59.05,111750.0,51.4157,51.4157,51.3373,51.3896,111750.0
2018-09-26 15:10:00,59.06,59.06,59.0,59.06,73910.0,51.3983,51.3983,51.346,51.3983,73910.0
2018-09-26 15:20:00,59.06,59.12,59.02,59.03,63065.0,51.3983,51.4505,51.3635,51.3722,63065.0
2018-09-26 15:30:00,59.03,59.04,58.9,58.94,189070.0,51.3722,51.3809,51.259,51.2938,189070.0
2018-09-26 15:40:00,58.93,58.94,58.69,58.77,352732.0,51.2851,51.2938,51.0763,51.1459,352732.0
2018-09-26 15:50:00,58.77,58.84,58.75,58.8,931043.0,51.1459,51.2068,51.1285,51.172,931043.0
2018-09-27 09:30:00,58.77,58.77,58.38,58.43,184574.0,51.1459,51.1459,50.8065,50.85,184574.0
2018-09-27 09:40:00,58.44,58.53,58.36,58.53,121253.0,50.8587,50.937,50.7891,50.937,121253.0
2018-09-27 09:50:00,58.53,58.56,58.45,58.46,110388.0,50.937,50.9631,50.8674,50.8761,110388.0
2018-09-27 10:00:00,58.45,58.53,58.44,58.48,156293.0,50.8674,50.937,50.8587,50.8935,156293.0
2018-09-27 10:10:00,58.49,58.59,58.45,58.56,445450.0,50.9022,50.9892,50.8674,50.9631,445450.0
2018-09-27 10:20:00,58.55,58.59,58.54,58.56,315587.0,50.9544,50.9892,50.9457,50.9631,315587.0
2018-09-27 10:30:00,58.56,58.62,58.56,58.6,316869.0,50.9631,51.0153,50.9631,50.9979,316869.0
2018-09-27 10:40:00,58.61,58.69,58.58,58.65,287520.0,51.0066,51.0763,50.9805,51.0414,287520.0
2018-09-27 10:50:00,58.65,58.66,58.55,58.56,117272.0,51.0414,51.0502,50.9544,50.9631,117272.0
2018-09-27 11:00:00,58.57,58.61,58.56,58.59,222687.0,50.9718,51.0066,50.9631,50.9892,222687.0
2018-09-27 11:10:00,58.59,58.6,58.48,58.52,127001.0,50.9892,50.9979,50.8935,50.9283,127001.0
2018-09-27 11:20:00,58.52,58.56,58.5,58.53,90855.0,50.9283,50.9631,50.9109,50.937,90855.0
2018-09-27 11:30:00,58.53,58.53,58.4,58.48,90407.0,50.937,50.937,50.8239,50.8935,90407.0
2018-09-27 11:40:00,58.48,58.51,58.47,58.49,105585.0,50.8935,50.9196,50.8848,50.9022,105585.0
2018-09-27 11:50:00,58.49,58.55,58.45,58.55,82487.0,50.9022,50.9544,50.8674,50.9544,82487.0
2018-09-27 12:00:00,58.56,58.6,58.55,58.58,166986.0,50.9631,50.9979,50.9544,50.9805,166986.0
2018-09-27 12:10:00,58.58,58.58,58.51,58.57,66042.0,50.9805,50.9805,50.9196,50.9718,66042.0
2018-09-27 12:20:00,58.56,58.56,58.44,58.45,65062.0,50.9631,50.9631,50.8587,50.8674,65062.0
2018-09-27 12:30:00,58.45,58.47,58.4,58.46,80978.0,50.8674,50.8848,50.8239,50.8761,80978.0
2018-09-27 12:40:00,58.46,58.5,58.44,58.45,115599.0,50.8761,50.9109,50.8587,50.8674,115599.0
2018-09-27 12:50:00,58.46,58.5,58.43,58.48,161123.0,50.8761,50.9109,50.85,50.8935,161123.0
2018-09-27 13:00:00,58.47,58.47,58.4,58.41,105671.0,50.8848,50.8848,50.8239,50.8326,105671.0
2018-09-27 13:10:00,58.41,58.42,58.37,58.41,126225.0,50.8326,50.8413,50.7978,50.8326,126225.0
2018-09-27 13:20:00,58.4,58.43,58.38,58.42,70075.0,50.8239,50.85,50.8065,50.8413,70075.0
2018-09-27 13:30:00,58.42,58.47,58.41,58.41,53340.0,50.8413,50.8848,50.8326,50.8326,53340.0
2018-09-27 13:40:00,58.41,58.42,58.37,58.42,81794.0,50.8326,50.8413,50.7978,50.8413,81794.0
2018-09-27 13:50:00,58.42,58.43,58.4,58.42,54852.0,50.8413,50.85,50.8239,50.8413,54852.0
2018-09-27 14:00:00,58.43,58.44,58.37,58.39,158345.0,50.85,50.8587,50.7978,50.8152,158345.0
2018-09-27 14:10:00,58.39,58.43,58.36,58.4,56518.0,50.8152,50.85,50.7891,50.8239,56518.0
2018-09-27 14:20:00,58.41,58.43,58.38,58.4,70178.0,50.8326,50.85,50.8065,50.8239,70178.0
2018-09-27 14:30:00,58.4,58.41,58.35,58.38,75628.0,50.8239,50.8326,50.7804,50.8065,75628.0
2018-09-27 14:40:00,58.38,58.39,58.33,58.38,91372.0,50.8065,50.8152,50.763,50.8065,91372.0
2018-09-27 14:50:00,58.38,58.38,58.33,58.34,67484.0,50.8065,50.8065,50.763,50.7717,67484.0
2018-09-27 15:00:00,58.34,58.38,58.32,58.34,83787.0,50.7717,50.8065,50.7543,50.7717,83787.0
2018-09-27 15:10:00,58.34,58.38,58.32,58.36,105110.0,50.7717,50.8065,50.7543,50.7891,105110.0
2018-09-27 15:20:00,58.35,58.36,58.29,58.3,119798.0,50.7804,50.7891,50.7282,50.7369,119798.0
2018-09-27 15:30:00,58.3,58.31,58.25,58.29,201875.0,50.7369,50.7456,50.6933,50.7282,201875.0
2018-09-27 15:40:00,58.28,58.32,58.26,58.3,244870.0,50.7194,50.7543,50.702,50.7369,244870.0
2018-09-27 15:50:00,58.29,58.33,58.23,58.28,765557.0,50.7282,50.763,50.6759,50.7194,765557.0
2018-09-28 09:30:00,58.13,58.14,57.95,58.05,182906.0,50.5889,50.5976,50.4323,50.5193,182906.0
2018-09-28 09:40:00,58.05,58.11,58.02,58.04,151090.0,50.5193,50.5715,50.4932,50.5106,151090.0
2018-09-28 09:50:00,58.05,58.16,58.04,58.08,95043.0,50.5193,50.615,50.5106,50.5454,95043.0
2018-09-28 10:00:00,58.07,58.14,58.02,58.04,117617.0,50.5367,50.5976,50.4932,50.5106,117617.0
2018-09-28 10:10:00,58.03,58.08,57.98,58.07,148428.0,50.5019,50.5454,50.4584,50.5367,148428.0
2018-09-28 10:20:00,58.07,58.17,58.07,58.15,68217.0,50.5367,50.6237,50.5367,50.6063,68217.0
2018-09-28 10:30:00,58.15,58.2,58.1,58.19,85538.0,50.6063,50.6498,50.5628,50.6411,85538.0
2018-09-28 10:40:00,58.2,58.22,58.17,58.19,123591.0,50.6498,50.6672,50.6237,50.6411,123591.0
2018-09-28 10:50:00,58.18,58.19,58.11,58.11,108078.0,50.6324,50.6411,50.5715,50.5715,108078.0
2018-09-28 11:00:00,58.12,58.12,58.02,58.04,71209.0,50.5802,50.5802,50.4932,50.5106,71209.0
2018-09-28 11:10:00,58.05,58.1,58.04,58.09,59918.0,50.5193,50.5628,50.5106,50.5541,59918.0
2018-09-28 11:20:00,58.09,58.13,58.07,58.08,71566.0,50.5541,50.5889,50.5367,50.5454,71566.0
2018-09-28 11:30:00,58.08,58.11,58.04,58.08,74184.0,50.5454,50.5715,50.5106,50.5454,74184.0
2018-09-28 11:40:00,58.08,58.08,57.95,57.95,84038.0,50.5454,50.5454,50.4323,50.4323,84038.0
2018-09-28 11:50:00,57.96,57.99,57.93,57.95,61186.0,50.441,50.4671,50.4149,50.4323,61186.0
2018-09-28 12:00:00,57.95,57.96,57.91,57.93,58688.0,50.4323,50.441,50.3974,50.4149,58688.0
2018-09-28 12:10:00,57.93,57.96,57.92,57.94,120054.0,50.4149,50.441,50.4062,50.4236,120054.0
2018-09-28 12:20:00,57.93,58.01,57.93,58.0,48811.0,50.4149,50.4845,50.4149,50.4758,48811.0
2018-09-28 12:30:00,57.99,58.0,57.95,57.98,38512.0,50.4671,50.4758,50.4323,50.4584,38512.0
2018-09-28 12:40:00,57.97,57.98,57.84,57.85,69469.0,50.4497,50.4584,50.3365,50.3452,69469.0
2018-09-28 12:50:00,57.85,57.98,57.84,57.98,260370.0,50.3452,50.4584,50.3365,50.4584,260370.0
2018-09-28 13:00:00,57.98,57.98,57.94,57.94,30622.0,50.4584,50.4584,50.4236,50.4236,30622.0
2018-09-28 13:10:00,57.95,57.99,57.94,57.97,39395.0,50.4323,50.4671,50.4236,50.4497,39395.0
2018-09-28 13:20:00,57.97,58.02,57.97,58.01,59636.0,50.4497,50.4932,50.4497,50.4845,59636.0
2018-09-28 13:30:00,58.02,58.07,58.0,58.05,59875.0,50.4932,50.5367,50.4758,50.5193,59875.0
2018-09-28 13:40:00,58.05,58.05,58.01,58.02,452631.0,50.5193,50.5193,50.4845,50.4932,452631.0
2018-09-28 13:50:00,58.02,58.07,58.02,58.03,112723.0,50.4932,50.5367,50.4932,50.5019,112723.0
2018-09-28 14:00:00,58.02,58.04,57.95,58.0,92160.0,50.4932,50.5106,50.4323,50.4758,92160.0
2018-09-28 14:10:00,57.99,58.04,57.96,58.01,105283.0,50.4671,50.5106,50.441,50.4845,105283.0
2018-09-28 14:20:00,58.01,58.03,57.99,58.0,80441.0,50.4845,50.5019,50.4671,50.4758,80441.0
2018-09-28 14:30:00,58.0,58.0,57.96,57.97,54435.0,50.4758,50.4758,50.441,50.4497,54435.0
2018-09-28 14:40:00,57.97,58.0,57.95,57.96,52085.0,50.4497,50.4758,50.4323,50.441,52085.0
2018-09-28 14:50:00,57.96,57.96,57.93,57.94,44977.0,50.441,50.441,50.4149,50.4236,44977.0
2018-09-28 15:00:00,57.95,57.96,57.88,57.9,69311.0,50.4323,50.441,50.3713,50.3887,69311.0
2018-09-28 15:10:00,57.9,57.91,57.83,57.84,80927.0,50.3887,50.3974,50.3278,50.3365,80927.0
2018-09-28 15:20:00,57.84,57.91,57.84,57.88,88176.0,50.3365,50.3974,50.3365,50.3713,88176.0
2018-09-28 15:30:00,57.88,57.9,57.83,57.87,256593.0,50.3713,50.3887,50.3278,50.3626,256593.0
2018-09-28 15:40:00,57.86,57.93,57.82,57.89,340087.0,50.3539,50.4149,50.3191,50.38,340087.0
2018-09-28 15:50:00,57.89,57.93,57.86,57.92,767427.0,50.38,50.4149,50.3539,50.4062,767427.0
2018-10-01 09:30:00,58.25,58.58,58.25,58.49,289677.0,50.6933,50.9805,50.6933,50.9022,289677.0
2018-10-01 09:40:00,58.49,58.7,58.48,58.65,208889.0,50.9022,51.085,50.8935,51.0414,208889.0
2018-10-01 09:50:00,58.65,58.69,58.56,58.66,102365.0,51.0414,51.0763,50.9631,51.0502,102365.0
2018-10-01 10:00:00,58.67,58.74,58.65,58.68,220128.0,51.0589,51.1198,51.0414,51.0676,220128.0
2018-10-01 10:10:00,58.67,58.69,58.54,58.57,111649.0,51.0589,51.0763,50.9457,50.9718,111649.0
2018-10-01 10:20:00,58.56,58.62,58.54,58.56,55105.0,50.9631,51.0153,50.9457,50.9631,55105.0
2018-10-01 10:30:00,58.56,58.59,58.52,58.55,102108.0,50.9631,50.9892,50.9283,50.9544,102108.0
2018-10-01 10:40:00,58.55,58.55,58.48,58.51,66496.0,50.9544,50.9544,50.8935,50.9196,66496.0
2018-10-01 10:50:00,58.51,58.56,58.48,58.55,97176.0,50.9196,50.9631,50.8935,50.9544,97176.0
2018-10-01 11:00:00,58.54,58.61,58.53,58.59,55457.0,50.9457,51.0066,50.937,50.9892,55457.0
2018-10-01 11:10:00,58.58,58.62,58.54,58.55,53711.0,50.9805,51.0153,50.9457,50.9544,53711.0
2018-10-01 11:20:00,58.56,58.59,58.51,58.52,54869.0,50.9631,50.9892,50.9196,50.9283,54869.0
2018-10-01 11:30:00,58.52,58.58,58.47,58.57,65286.0,50.9283,50.9805,50.8848,50.9718,65286.0
2018-10-01 11:40:00,58.57,58.62,58.56,58.61,47101.0,50.9718,51.0153,50.9631,51.0066,47101.0
2018-10-01 11:50:00,58.61,58.66,58.59,58.62,78797.0,51.0066,51.0502,50.9892,51.0153,78797.0
2018-10-01 12:00:00,58.62,58.65,58.59,58.64,47419.0,51.0153,51.0414,50.9892,51.0327,47419.0
2018-10-01 12:10:00,58.65,58.65,58.6,58.63,38997.0,51.0414,51.0414,50.9979,51.024,38997.0
2018-10-01 12:20:00,58.63,58.64,58.53,58.55,51905.0,51.024,51.0327,50.937,50.9544,51905.0
2018-10-01 12:30:00,58.55,58.6,58.53,58.6,43190.0,50.9544,50.9979,50.937,50.9979,43190.0
2018-10-01 12:40:00,58.59,58.63,58.56,58.57,64734.0,50.9892,51.024,50.9631,50.9718,64734.0
2018-10-01 12:50:00,58.57,58.59,58.56,58.57,47044.0,50.9718,50.9892,50.9631,50.9718,47044.0
2018-10-01 13:00:00,58.57,58.66,58.57,58.63,74235.0,50.9718,51.0502,50.9718,51.024,74235.0
2018-10-01 13:10:00,58.63,58.65,58.61,58.62,35998.0,51.024,51.0414,51.0066,51.0153,35998.0
2018-10-01 13:20:00,58.62,58.66,58.6,58.66,191286.0,51.0153,51.0502,50.9979,51.0502,191286.0
2018-10-01 13:30:00,58.66,58.7,58.64,58.69,45792.0,51.0502,51.085,51.0327,51.0763,45792.0
2018-10-01 13:40:00,58.68,58.7,58.67,58.68,27831.0,51.0676,51.085,51.0589,51.0676,27831.0
2018-10-01 13:50:00,58.68,58.68,58.62,58.63,53904.0,51.0676,51.0676,51.0153,51.024,53904.0
2018-10-01 14:00:00,58.62,58.63,58.57,58.61,67735.0,51.0153,51.024,50.9718,51.0066,67735.0
2018-10-01 14:10:00,58.62,58.67,58.61,58.67,34888.0,51.0153,51.0589,51.0066,51.0589,34888.0
2018-10-01 14:20:00,58.67,58.73,58.65,58.72,46099.0,51.0589,51.1111,51.0414,51.1024,46099.0
2018-10-01 14:30:00,58.72,58.73,58.68,58.72,66959.0,51.1024,51.1111,51.0676,51.1024,66959.0
2018-10-01 14:40:00,58.71,58.75,58.69,58.74,103001.0,51.0937,51.1285,51.0763,51.1198,103001.0
2018-10-01 14:50:00,58.74,58.74,58.71,58.72,83714.0,51.1198,51.1198,51.0937,51.1024,83714.0
2018-10-01 15:00:00,58.72,58.75,58.68,58.69,54107.0,51.1024,51.1285,51.0676,51.0763,54107.0
2018-10-01 15:10:00,58.69,58.69,58.65,58.66,72707.0,51.0763,51.0763,51.0414,51.0502,72707.0
2018-10-01 15:20:00,58.65,58.66,58.49,58.51,119154.0,51.0414,51.0502,50.9022,50.9196,119154.0
2018-10-01 15:30:00,58.52,58.52,58.42,58.43,159156.0,50.9283,50.9283,50.8413,50.85,159156.0
2018-10-01 15:40:00,58.42,58.49,58.37,58.47,379174.0,50.8413,50.9022,50.7978,50.8848,379174.0
2018-10-01 15:50:00,58.46,58.52,58.45,58.52,669690.0,50.8761,50.9283,50.8674,50.9283,669690.0
2018-10-02 09:30:00,58.55,58.77,58.45,58.75,277337.0,50.9544,51.1459,50.8674,51.1285,277337.0
2018-10-02 09:40:00,58.75,58.85,58.74,58.8,126342.0,51.1285,51.2155,51.1198,51.172,126342.0
2018-10-02 09:50:00,58.8,58.82,58.74,58.79,97006.0,51.172,51.1894,51.1198,51.1633,97006.0
2018-10-02 10:00:00,58.79,58.79,58.72,58.72,103806.0,51.1633,51.1633,51.1024,51.1024,103806.0
2018-10-02 10:10:00,58.72,58.85,58.71,58.78,59505.0,51.1024,51.2155,51.0937,51.1546,59505.0
2018-10-02 10:20:00,58.78,58.81,58.73,58.8,96508.0,51.1546,51.1807,51.1111,51.172,96508.0
2018-10-02 10:30:00,58.8,58.82,58.65,58.66,52187.0,51.172,51.1894,51.0414,51.0502,52187.0
2018-10-02 10:40:00,58.66,58.73,58.59,58.72,73910.0,51.0502,51.1111,50.9892,51.1024,73910.0
2018-10-02 10:50:00,58.72,58.82,58.72,58.77,107496.0,51.1024,51.1894,51.1024,51.1459,107496.0
2018-10-02 11:00:00,58.78,58.87,58.75,58.87,53304.0,51.1546,51.2329,51.1285,51.2329,53304.0
2018-10-02 11:10:00,58.87,58.87,58.78,58.79,60031.0,51.2329,51.2329,51.1546,51.1633,60031.0
2018-10-02 11:20:00,58.78,58.8,58.73,58.74,73310.0,51.1546,51.172,51.1111,51.1198,73310.0
2018-10-02 11:30:00,58.74,58.79,58.73,58.78,44851.0,51.1198,51.1633,51.1111,51.1546,44851.0
2018-10-02 11:40:00,58.78,58.87,58.76,58.85,38453.0,51.1546,51.2329,51.1372,51.2155,38453.0
2018-10-02 11:50:00,58.85,58.92,58.84,58.88,60482.0,51.2155,51.2764,51.2068,51.2416,60482.0
2018-10-02 12:00:00,58.88,58.9,58.85,58.9,77720.0,51.2416,51.259,51.2155,51.259,77720.0
2018-10-02 12:10:00,58.9,58.92,58.82,58.83,60347.0,51.259,51.2764,51.1894,51.1981,60347.0
2018-10-02 12:20:00,58.83,58.87,58.81,58.85,131678.0,51.1981,51.2329,51.1807,51.2155,131678.0
2018-10-02 12:30:00,58.85,58.87,58.82,58.86,87618.0,51.2155,51.2329,51.1894,51.2242,87618.0
2018-10-02 12:40:00,58.85,58.85,58.77,58.8,27599.0,51.2155,51.2155,51.1459,51.172,27599.0
2018-10-02 12:50:00,58.8,58.8,58.74,58.77,66681.0,51.172,51.172,51.1198,51.1459,66681.0
2018-10-02 13:00:00,58.76,58.8,58.74,58.78,44013.0,51.1372,51.172,51.1198,51.1546,44013.0
2018-10-02 13:10:00,58.78,58.83,58.76,58.81,34031.0,51.1546,51.1981,51.1372,51.1807,34031.0
2018-10-02 13:20:00,58.81,58.81,58.77,58.78,28823.0,51.1807,51.1807,51.1459,51.1546,28823.0
2018-10-02 13:30:00,58.78,58.79,58.74,58.78,30158.0,51.1546,51.1633,51.1198,51.1546,30158.0
2018-10-02 13:40:00,58.78,58.82,58.77,58.81,33085.0,51.1546,51.1894,51.1459,51.1807,33085.0
2018-10-02 13:50:00,58.81,58.82,58.77,58.82,45078.0,51.1807,51.1894,51.1459,51.1894,45078.0
2018-10-02 14:00:00,58.82,58.85,58.8,58.84,79776.0,51.1894,51.2155,51.172,51.2068,79776.0
2018-10-02 14:10:00,58.84,58.87,58.82,58.87,27276.0,51.2068,51.2329,51.1894,51.2329,27276.0
2018-10-02 14:20:00,58.86,58.87,58.82,58.85,44208.0,51.2242,51.2329,51.1894,51.2155,44208.0
2018-10-02 14:30:00,58.85,58.85,58.81,58.83,80339.0,51.2155,51.2155,51.1807,51.1981,80339.0
2018-10-02 14:40:00,58.83,58.84,58.79,58.82,30968.0,51.1981,51.2068,51.1633,51.1894,30968.0
2018-10-02 14:50:00,58.82,58.83,58.76,58.77,36558.0,51.1894,51.1981,51.1372,51.1459,36558.0
2018-10-02 15:00:00,58.77,58.78,58.72,58.75,143425.0,51.1459,51.1546,51.1024,51.1285,143425.0
2018-10-02 15:10:00,58.75,58.76,58.73,58.74,73494.0,51.1285,51.1372,51.1111,51.1198,73494.0
2018-10-02 15:20:00,58.74,58.8,58.74,58.77,109053.0,51.1198,51.172,51.1198,51.1459,109053.0
2018-10-02 15:30:00,58.77,58.83,58.76,58.78,103894.0,51.1459,51.1981,51.1372,51.1546,103894.0
2018-10-02 15:40:00,58.78,58.84,58.77,58.82,142107.0,51.1546,51.2068,51.1459,51.1894,142107.0
2018-10-02 15:50:00,58.82,58.83,58.78,58.78,574787.0,51.1894,51.1981,51.1546,51.1546,574787.0
2018-10-03 09:30:00,58.96,59.04,58.8,58.83,198312.0,51.3112,51.3809,51.172,51.1981,198312.0
2018-10-03 09:40:00,58.83,58.84,58.68,58.71,185056.0,51.1981,51.2068,51.0676,51.0937,185056.0
2018-10-03 09:50:00,58.71,58.71,58.58,58.59,216440.0,51.0937,51.0937,50.9805,50.9892,216440.0
2018-10-03 10:00:00,58.59,58.71,58.56,58.71,151033.0,50.9892,51.0937,50.9631,51.0937,151033.0
2018-10-03 10:10:00,58.71,58.74,58.64,58.67,82159.0,51.0937,51.1198,51.0327,51.0589,82159.0
2018-10-03 10:20:00,58.66,58.69,58.58,58.61,109761.0,51.0502,51.0763,50.9805,51.0066,109761.0
2018-10-03 10:30:00,58.61,58.61,58.52,58.56,114606.0,51.0066,51.0066,50.9283,50.9631,114606.0
2018-10-03 10:40:00,58.56,58.72,58.5,58.7,109336.0,50.9631,51.1024,50.9109,51.085,109336.0
2018-10-03 10:50:00,58.71,58.77,58.71,58.74,77308.0,51.0937,51.1459,51.0937,51.1198,77308.0
2018-10-03 11:00:00,58.75,58.79,58.67,58.79,101596.0,51.1285,51.1633,51.0589,51.1633,101596.0
2018-10-03 11:10:00,58.79,58.81,58.75,58.75,58304.0,51.1633,51.1807,51.1285,51.1285,58304.0
2018-10-03 11:20:00,58.75,58.78,58.68,58.78,63226.0,51.1285,51.1546,51.0676,51.1546,63226.0
2018-10-03 11:30:00,58.78,58.78,58.67,58.7,64280.0,51.1546,51.1546,51.0589,51.085,64280.0
2018-10-03 11:40:00,58.69,58.77,58.68,58.77,40937.0,51.0763,51.1459,51.0676,51.1459,40937.0
2018-10-03 11:50:00,58.77,58.8,58.74,58.8,46225.0,51.1459,51.172,51.1198,51.172,46225.0
2018-10-03 12:00:00,58.8,58.81,58.71,58.72,28554.0,51.172,51.1807,51.0937,51.1024,28554.0
2018-10-03 12:10:00,58.73,58.79,58.72,58.78,22596.0,51.1111,51.1633,51.1024,51.1546,22596.0
2018-10-03 12:20:00,58.79,58.85,58.77,58.84,32011.0,51.1633,51.2155,51.1459,51.2068,32011.0
2018-10-03 12:30:00,58.84,58.87,58.83,58.85,26103.0,51.2068,51.2329,51.1981,51.2155,26103.0
2018-10-03 12:40:00,58.84,58.87,58.81,58.87,40366.0,51.2068,51.2329,51.1807,51.2329,40366.0
2018-10-03 12:50:00,58.86,58.87,58.81,58.85,37637.0,51.2242,51.2329,51.1807,51.2155,37637.0
2018-10-03 13:00:00,58.85,58.89,58.85,58.88,26327.0,51.2155,51.2503,51.2155,51.2416,26327.0
2018-10-03 13:10:00,58.87,58.88,58.82,58.82,47884.0,51.2329,51.2416,51.1894,51.1894,47884.0
2018-10-03 13:20:00,58.81,58.81,58.76,58.8,56545.0,51.1807,51.1807,51.1372,51.172,56545.0
2018-10-03 13:30:00,58.81,58.84,58.8,58.82,67528.0,51.1807,51.2068,51.172,51.1894,67528.0
2018-10-03 13:40:00,58.81,58.85,58.79,58.84,21356.0,51.1807,51.2155,51.1633,51.2068,21356.0
2018-10-03 13:50:00,58.85,58.87,58.82,58.83,31112.0,51.2155,51.2329,51.1894,51.1981,31112.0
2018-10-03 14:00:00,58.84,58.86,58.82,58.86,59213.0,51.2068,51.2242,51.1894,51.2242,59213.0
2018-10-03 14:10:00,58.85,58.86,58.81,58.82,30675.0,51.2155,51.2242,51.1807,51.1894,30675.0
2018-10-03 14:20:00,58.82,58.85,58.78,58.81,47855.0,51.1894,51.2155,51.1546,51.1807,47855.0
2018-10-03 14:30:00,58.81,58.82,58.65,58.69,93182.0,51.1807,51.1894,51.0414,51.0763,93182.0
2018-10-03 14:40:00,58.69,58.69,58.55,58.55,70169.0,51.0763,51.0763,50.9544,50.9544,70169.0
2018-10-03 14:50:00,58.55,58.56,58.45,58.55,83617.0,50.9544,50.9631,50.8674,50.9544,83617.0
2018-10-03 15:00:00,58.55,58.6,58.54,58.57,104116.0,50.9544,50.9979,50.9457,50.9718,104116.0
2018-10-03 15:10:00,58.57,58.58,58.5,58.51,141166.0,50.9718,50.9805,50.9109,50.9196,141166.0
2018-10-03 15:20:00,58.52,58.52,58.4,58.46,176793.0,50.9283,50.9283,50.8239,50.8761,176793.0
2018-10-03 15:30:00,58.46,58.49,58.41,58.42,85062.0,50.8761,50.9022,50.8326,50.8413,85062.0
2018-10-03 15:40:00,58.42,58.42,58.36,58.38,169876.0,50.8413,50.8413,50.7891,50.8065,169876.0
2018-10-03 15:50:00,58.38,58.42,58.29,58.33,583181.0,50.8065,50.8413,50.7282,50.763,583181.0
2018-10-04 09:30:00,58.32,58.32,58.05,58.2,218293.0,50.7543,50.7543,50.5193,50.6498,218293.0
2018-10-04 09:40:00,58.21,58.25,58.14,58.22,96084.0,50.6585,50.6933,50.5976,50.6672,96084.0
2018-10-04 09:50:00,58.23,58.3,58.18,58.23,120373.0,50.6759,50.7369,50.6324,50.6759,120373.0
2018-10-04 10:00:00,58.23,58.23,58.1,58.11,143830.0,50.6759,50.6759,50.5628,50.5715,143830.0
2018-10-04 10:10:00,58.1,58.14,58.02,58.14,133685.0,50.5628,50.5976,50.4932,50.5976,133685.0
2018-10-04 10:20:00,58.14,58.2,58.09,58.16,115812.0,50.5976,50.6498,50.5541,50.615,115812.0
2018-10-04 10:30:00,58.15,58.15,58.04,58.05,100830.0,50.6063,50.6063,50.5106,50.5193,100830.0
2018-10-04 10:40:00,58.05,58.14,58.04,58.14,82174.0,50.5193,50.5976,50.5106,50.5976,82174.0
2018-10-04 10:50:00,58.14,58.16,58.04,58.06,110647.0,50.5976,50.615,50.5106,50.528,110647.0
2018-10-04 11:00:00,58.07,58.21,58.06,58.12,118706.0,50.5367,50.6585,50.528,50.5802,118706.0
2018-10-04 11:10:00,58.12,58.19,58.12,58.15,112597.0,50.5802,50.6411,50.5802,50.6063,112597.0
2018-10-04 11:20:00,58.15,58.17,58.11,58.11,66025.0,50.6063,50.6237,50.5715,50.5715,66025.0
2018-10-04 11:30:00,58.11,58.18,58.08,58.09,116909.0,50.5715,50.6324,50.5454,50.5541,116909.0
2018-10-04 11:40:00,58.09,58.11,58.02,58.04,107063.0,50.5541,50.5715,50.4932,50.5106,107063.0
2018-10-04 11:50:00,58.05,58.06,57.96,57.97,85187.0,50.5193,50.528,50.441,50.4497,85187.0
2018-10-04 12:00:00,57.98,57.99,57.88,57.94,182280.0,50.4584,50.4671,50.3713,50.4236,182280.0
2018-10-04 12:10:00,57.94,57.94,57.79,57.8,223765.0,50.4236,50.4236,50.293,50.3017,223765.0
2018-10-04 12:20:00,57.8,57.8,57.67,57.75,149063.0,50.3017,50.3017,50.1886,50.2582,149063.0
2018-10-04 12:30:00,57.74,57.86,57.73,57.79,177561.0,50.2495,50.3539,50.2408,50.293,177561.0
2018-10-04 12:40:00,57.79,57.82,57.77,57.79,86664.0,50.293,50.3191,50.2756,50.293,86664.0
2018-10-04 12:50:00,57.79,57.84,57.77,57.79,48579.0,50.293,50.3365,50.2756,50.293,48579.0
2018-10-04 13:00:00,57.78,57.81,57.74,57.75,87417.0,50.2843,50.3104,50.2495,50.2582,87417.0
2018-10-04 13:10:00,57.75,57.76,57.68,57.69,100549.0,50.2582,50.2669,50.1973,50.206,100549.0
2018-10-04 13:20:00,57.68,57.76,57.64,57.71,99388.0,50.1973,50.2669,50.1625,50.2234,99388.0
2018-10-04 13:30:00,57.72,57.72,57.61,57.68,98650.0,50.2321,50.2321,50.1364,50.1973,98650.0
2018-10-04 13:40:00,57.68,57.79,57.68,57.71,128679.0,50.1973,50.293,50.1973,50.2234,128679.0
2018-10-04 13:50:00,57.71,57.77,57.69,57.72,61312.0,50.2234,50.2756,50.206,50.2321,61312.0
2018-10-04 14:00:00,57.71,57.73,57.66,57.68,79658.0,50.2234,50.2408,50.1799,50.1973,79658.0
2018-10-04 14:10:00,57.67,57.7,57.64,57.65,101057.0,50.1886,50.2147,50.1625,50.1712,101057.0
2018-10-04 14:20:00,57.66,57.68,57.62,57.65,117187.0,50.1799,50.1973,50.1451,50.1712,117187.0
2018-10-04 14:30:00,57.64,57.84,57.63,57.82,95057.0,50.1625,50.3365,50.1538,50.3191,95057.0
2018-10-04 14:40:00,57.82,57.86,57.77,57.81,101237.0,50.3191,50.3539,50.2756,50.3104,101237.0
2018-10-04 14:50:00,57.81,57.99,57.81,57.98,91186.0,50.3104,50.4671,50.3104,50.4584,91186.0
2018-10-04 15:00:00,57.97,58.05,57.95,58.01,89504.0,50.4497,50.5193,50.4323,50.4845,89504.0
2018-10-04 15:10:00,58.02,58.06,57.99,58.04,62968.0,50.4932,50.528,50.4671,50.5106,62968.0
2018-10-04 15:20:00,58.04,58.04,57.96,57.97,128724.0,50.5106,50.5106,50.441,50.4497,128724.0
2018-10-04 15:30:00,57.96,57.99,57.92,57.93,97713.0,50.441,50.4671,50.4062,50.4149,97713.0
2018-10-04 15:40:00,57.93,58.08,57.91,58.04,328337.0,50.4149,50.5454,50.3974,50.5106,328337.0
2018-10-04 15:50:00,58.05,58.12,58.04,58.09,788398.0,50.5193,50.5802,50.5106,50.5541,788398.0
2018-10-05 09:30:00,57.96,58.18,57.88,58.07,318695.0,50.441,50.6324,50.3713,50.5367,318695.0
2018-10-05 09:40:00,58.07,58.09,57.98,58.01,172406.0,50.5367,50.5541,50.4584,50.4845,172406.0
2018-10-05 09:50:00,58.0,58.04,57.94,57.96,126085.0,50.4758,50.5106,50.4236,50.441,126085.0
2018-10-05 10:00:00,57.96,58.08,57.96,58.03,175412.0,50.441,50.5454,50.441,50.5019,175412.0
2018-10-05 10:10:00,58.03,58.04,57.9,57.91,151733.0,50.5019,50.5106,50.3887,50.3974,151733.0
2018-10-05 10:20:00,57.91,58.0,57.88,57.99,82397.0,50.3974,50.4758,50.3713,50.4671,82397.0
2018-10-05 10:30:00,57.99,58.04,57.95,58.0,117109.0,50.4671,50.5106,50.4323,50.4758,117109.0
2018-10-05 10:40:00,57.99,58.0,57.86,57.86,105373.0,50.4671,50.4758,50.3539,50.3539,105373.0
2018-10-05 10:50:00,57.86,57.91,57.84,57.86,106346.0,50.3539,50.3974,50.3365,50.3539,106346.0
2018-10-05 11:00:00,57.86,57.86,57.75,57.75,172431.0,50.3539,50.3539,50.2582,50.2582,172431.0
2018-10-05 11:10:00,57.74,57.86,57.73,57.83,118531.0,50.2495,50.3539,50.2408,50.3278,118531.0
2018-10-05 11:20:00,57.82,57.83,57.71,57.72,175847.0,50.3191,50.3278,50.2234,50.2321,175847.0
2018-10-05 11:30:00,57.73,57.77,57.69,57.76,140280.0,50.2408,50.2756,50.206,50.2669,140280.0
2018-10-05 11:40:00,57.75,57.75,57.61,57.62,98629.0,50.2582,50.2582,50.1364,50.1451,98629.0
2018-10-05 11:50:00,57.62,57.63,57.52,57.53,151186.0,50.1451,50.1538,50.058,50.0667,151186.0
2018-10-05 12:00:00,57.53,57.63,57.5,57.63,85445.0,50.0667,50.1538,50.0406,50.1538,85445.0
2018-10-05 12:10:00,57.63,57.63,57.52,57.58,64184.0,50.1538,50.1538,50.058,50.1103,64184.0
2018-10-05 12:20:00,57.59,57.65,57.56,57.56,69403.0,50.119,50.1712,50.0929,50.0929,69403.0
2018-10-05 12:30:00,57.56,57.56,57.48,57.52,112628.0,50.0929,50.0929,50.0232,50.058,112628.0
2018-10-05 12:40:00,57.51,57.54,57.44,57.53,81345.0,50.0493,50.0754,49.9884,50.0667,81345.0
2018-10-05 12:50:00,57.53,57.63,57.52,57.57,50037.0,50.0667,50.1538,50.058,50.1016,50037.0
2018-10-05 13:00:00,57.57,57.59,57.51,57.51,188576.0,50.1016,50.119,50.0493,50.0493,188576.0
2018-10-05 13:10:00,57.51,57.56,57.49,57.52,61707.0,50.0493,50.0929,50.0319,50.058,61707.0
2018-10-05 13:20:00,57.52,57.52,57.43,57.46,47134.0,50.058,50.058,49.9797,50.0058,47134.0
2018-10-05 13:30:00,57.47,57.51,57.4,57.45,96195.0,50.0145,50.0493,49.9536,49.9971,96195.0
2018-10-05 13:40:00,57.45,57.58,57.45,57.57,74777.0,49.9971,50.1103,49.9971,50.1016,74777.0
2018-10-05 13:50:00,57.58,57.61,57.54,57.54,63569.0,50.1103,50.1364,50.0754,50.0754,63569.0
2018-10-05 14:00:00,57.54,57.58,57.49,57.5,44883.0,50.0754,50.1103,50.0319,50.0406,44883.0
2018-10-05 14:10:00,57.5,57.57,57.47,57.57,40008.0,50.0406,50.1016,50.0145,50.1016,40008.0
2018-10-05 14:20:00,57.58,57.59,57.51,57.53,88526.0,50.1103,50.119,50.0493,50.0667,88526.0
2018-10-05 14:30:00,57.53,57.58,57.5,57.54,58303.0,50.0667,50.1103,50.0406,50.0754,58303.0
2018-10-05 14:40:00,57.54,57.59,57.5,57.53,54804.0,50.0754,50.119,50.0406,50.0667,54804.0
2018-10-05 14:50:00,57.53,57.58,57.52,57.55,104492.0,50.0667,50.1103,50.058,50.0842,104492.0
2018-10-05 15:00:00,57.56,57.66,57.51,57.64,265391.0,50.0929,50.1799,50.0493,50.1625,265391.0
2018-10-05 15:10:00,57.64,57.65,57.61,57.62,65686.0,50.1625,50.1712,50.1364,50.1451,65686.0
2018-10-05 15:20:00,57.62,57.66,57.6,57.63,119971.0,50.1451,50.1799,50.1277,50.1538,119971.0
2018-10-05 15:30:00,57.64,57.64,57.53,57.54,154376.0,50.1625,50.1625,50.0667,50.0754,154376.0
2018-10-05 15:40:00,57.54,57.73,57.52,57.71,308721.0,50.0754,50.2408,50.058,50.2234,308721.0
2018-10-05 15:50:00,57.7,57.72,57.59,57.63,646208.0,50.2147,50.2321,50.119,50.1538,646208.0
2018-10-08 09:30:00,57.41,57.61,57.35,57.61,258845.0,49.9623,50.1364,49.9101,50.1364,258845.0
2018-10-08 09:40:00,57.61,57.65,57.57,57.64,147966.0,50.1364,50.1712,50.1016,50.1625,147966.0
2018-10-08 09:50:00,57.64,57.68,57.58,57.59,42169.0,50.1625,50.1973,50.1103,50.119,42169.0
2018-10-08 10:00:00,57.59,57.71,57.58,57.62,85696.0,50.119,50.2234,50.1103,50.1451,85696.0
2018-10-08 10:10:00,57.63,57.65,57.56,57.56,43543.0,50.1538,50.1712,50.0929,50.0929,43543.0
2018-10-08 10:20:00,57.56,57.58,57.53,57.55,40909.0,50.0929,50.1103,50.0667,50.0842,40909.0
2018-10-08 10:30:00,57.55,57.55,57.43,57.44,36706.0,50.0842,50.0842,49.9797,49.9884,36706.0
2018-10-08 10:40:00,57.45,57.45,57.36,57.37,55039.0,49.9971,49.9971,49.9188,49.9275,55039.0
2018-10-08 10:50:00,57.37,57.42,57.37,57.39,94212.0,49.9275,49.971,49.9275,49.9449,94212.0
2018-10-08 11:00:00,57.39,57.4,57.32,57.35,72751.0,49.9449,49.9536,49.884,49.9101,72751.0
2018-10-08 11:10:00,57.36,57.38,57.32,57.37,62110.0,49.9188,49.9362,49.884,49.9275,62110.0
2018-10-08 11:20:00,57.36,57.38,57.32,57.34,179353.0,49.9188,49.9362,49.884,49.9014,179353.0
2018-10-08 11:30:00,57.33,57.39,57.3,57.36,500673.0,49.8927,49.9449,49.8666,49.9188,500673.0
2018-10-08 11:40:00,57.35,57.39,57.22,57.24,201491.0,49.9101,49.9449,49.797,49.8144,201491.0
2018-10-08 11:50:00,57.24,57.28,57.17,57.24,169962.0,49.8144,49.8492,49.7534,49.8144,169962.0
2018-10-08 12:00:00,57.24,57.31,57.21,57.3,180060.0,49.8144,49.8753,49.7883,49.8666,180060.0
2018-10-08 12:10:00,57.3,57.37,57.29,57.35,146712.0,49.8666,49.9275,49.8579,49.9101,146712.0
2018-10-08 12:20:00,57.35,57.51,57.35,57.5,377378.0,49.9101,50.0493,49.9101,50.0406,377378.0
2018-10-08 12:30:00,57.5,57.55,57.49,57.53,348741.0,50.0406,50.0842,50.0319,50.0667,348741.0
2018-10-08 12:40:00,57.52,57.57,57.52,57.56,437765.0,50.058,50.1016,50.058,50.0929,437765.0
2018-10-08 12:50:00,57.55,57.56,57.41,57.41,98707.0,50.0842,50.0929,49.9623,49.9623,98707.0
2018-10-08 13:00:00,57.41,57.55,57.4,57.52,230253.0,49.9623,50.0842,49.9536,50.058,230253.0
2018-10-08 13:10:00,57.52,57.52,57.39,57.41,152453.0,50.058,50.058,49.9449,49.9623,152453.0
2018-10-08 13:20:00,57.4,57.45,57.36,57.43,37415.0,49.9536,49.9971,49.9188,49.9797,37415.0
2018-10-08 13:30:00,57.43,57.5,57.42,57.45,60021.0,49.9797,50.0406,49.971,49.9971,60021.0
2018-10-08 13:40:00,57.46,57.49,57.43,57.44,63818.0,50.0058,50.0319,49.9797,49.9884,63818.0
2018-10-08 13:50:00,57.45,57.48,57.43,57.44,28912.0,49.9971,50.0232,49.9797,49.9884,28912.0
2018-10-08 14:00:00,57.44,57.69,57.42,57.68,129564.0,49.9884,50.206,49.971,50.1973,129564.0
2018-10-08 14:10:00,57.68,57.68,57.58,57.59,67180.0,50.1973,50.1973,50.1103,50.119,67180.0
2018-10-08 14:20:00,57.6,57.63,57.54,57.59,65463.0,50.1277,50.1538,50.0754,50.119,65463.0
2018-10-08 14:30:00,57.61,57.67,57.58,57.61,76097.0,50.1364,50.1886,50.1103,50.1364,76097.0
2018-10-08 14:40:00,57.61,57.65,57.59,57.62,77408.0,50.1364,50.1712,50.119,50.1451,77408.0
2018-10-08 14:50:00,57.62,57.67,57.6,57.64,182928.0,50.1451,50.1886,50.1277,50.1625,182928.0
2018-10-08 15:00:00,57.64,57.7,57.62,57.64,108006.0,50.1625,50.2147,50.1451,50.1625,108006.0
2018-10-08 15:10:00,57.64,57.7,57.64,57.68,98898.0,50.1625,50.2147,50.1625,50.1973,98898.0
2018-10-08 15:20:00,57.68,57.7,57.61,57.63,124654.0,50.1973,50.2147,50.1364,50.1538,124654.0
2018-10-08 15:30:00,57.63,57.68,57.62,57.68,180178.0,50.1538,50.1973,50.1451,50.1973,180178.0
2018-10-08 15:40:00,57.68,57.71,57.66,57.68,184387.0,50.1973,50.2234,50.1799,50.1973,184387.0
2018-10-08 15:50:00,57.68,57.68,57.59,57.61,642925.0,50.1973,50.1973,50.119,50.1364,642925.0
2018-10-09 09:30:00,56.86,56.86,56.44,56.46,635014.0,49.4837,49.4837,49.1181,49.1356,635014.0
2018-10-09 09:40:00,56.46,56.46,56.31,56.31,841103.0,49.1356,49.1356,49.005,49.005,841103.0
2018-10-09 09:50:00,56.32,56.66,56.3,56.63,330964.0,49.0137,49.3096,48.9963,49.2835,330964.0
2018-10-09 10:00:00,56.63,56.77,56.61,56.7,213529.0,49.2835,49.4053,49.2661,49.3444,213529.0
2018-10-09 10:10:00,56.7,56.72,56.57,56.63,130500.0,49.3444,49.3618,49.2313,49.2835,130500.0
2018-10-09 10:20:00,56.64,56.72,56.61,56.69,153516.0,49.2922,49.3618,49.2661,49.3357,153516.0
2018-10-09 10:30:00,56.69,56.77,56.61,56.64,107980.0,49.3357,49.4053,49.2661,49.2922,107980.0
2018-10-09 10:40:00,56.64,56.65,56.54,56.6,144823.0,49.2922,49.3009,49.2052,49.2574,144823.0
2018-10-09 10:50:00,56.6,56.62,56.42,56.43,204210.0,49.2574,49.2748,49.1007,49.1094,204210.0
2018-10-09 11:00:00,56.43,56.47,56.36,56.37,206341.0,49.1094,49.1443,49.0485,49.0572,206341.0
2018-10-09 11:10:00,56.37,56.51,56.37,56.41,181694.0,49.0572,49.1791,49.0572,49.092,181694.0
2018-10-09 11:20:00,56.42,56.46,56.4,56.41,145235.0,49.1007,49.1356,49.0833,49.092,145235.0
2018-10-09 11:30:00,56.4,56.47,56.33,56.34,128780.0,49.0833,49.1443,49.0224,49.0311,128780.0
2018-10-09 11:40:00,56.34,56.38,56.23,56.26,125003.0,49.0311,49.0659,48.9354,48.9615,125003.0
2018-10-09 11:50:00,56.26,56.37,56.26,56.33,77918.0,48.9615,49.0572,48.9615,49.0224,77918.0
2018-10-09 12:00:00,56.34,56.38,56.3,56.31,162059.0,49.0311,49.0659,48.9963,49.005,162059.0
2018-10-09 12:10:00,56.31,56.31,56.16,56.17,143654.0,49.005,49.005,48.8745,48.8832,143654.0
2018-10-09 12:20:00,56.17,56.22,56.13,56.2,82211.0,48.8832,48.9267,48.8484,48.9093,82211.0
2018-10-09 12:30:00,56.2,56.23,56.14,56.14,105594.0,48.9093,48.9354,48.8571,48.8571,105594.0
2018-10-09 12:40:00,56.14,56.15,56.01,56.11,175712.0,48.8571,48.8658,48.7439,48.831,175712.0
2018-10-09 12:50:00,56.12,56.17,56.1,56.14,55978.0,48.8397,48.8832,48.8223,48.8571,55978.0
2018-10-09 13:00:00,56.13,56.16,56.09,56.14,126189.0,48.8484,48.8745,48.8136,48.8571,126189.0
2018-10-09 13:10:00,56.15,56.19,56.14,56.14,166933.0,48.8658,48.9006,48.8571,48.8571,166933.0
2018-10-09 13:20:00,56.14,56.22,56.13,56.14,95674.0,48.8571,48.9267,48.8484,48.8571,95674.0
2018-10-09 13:30:00,56.14,56.14,56.01,56.05,176312.0,48.8571,48.8571,48.7439,48.7787,176312.0
2018-10-09 13:40:00,56.04,56.06,55.98,56.02,100859.0,48.77,48.7874,48.7178,48.7526,100859.0
2018-10-09 13:50:00,56.01,56.05,55.95,56.0,617020.0,48.7439,48.7787,48.6917,48.7352,617020.0
2018-10-09 14:00:00,56.0,56.0,55.9,55.91,243998.0,48.7352,48.7352,48.6482,48.6569,243998.0
2018-10-09 14:10:00,55.91,55.97,55.89,55.93,129076.0,48.6569,48.7091,48.6395,48.6743,129076.0
2018-10-09 14:20:00,55.93,55.96,55.89,55.89,79431.0,48.6743,48.7004,48.6395,48.6395,79431.0
2018-10-09 14:30:00,55.89,55.9,55.78,55.79,101762.0,48.6395,48.6482,48.5438,48.5525,101762.0
2018-10-09 14:40:00,55.79,55.8,55.69,55.71,212060.0,48.5525,48.5612,48.4654,48.4828,212060.0
2018-10-09 14:50:00,55.71,55.82,55.69,55.78,146064.0,48.4828,48.5786,48.4654,48.5438,146064.0
2018-10-09 15:00:00,55.78,55.86,55.76,55.86,237298.0,48.5438,48.6134,48.5264,48.6134,237298.0
2018-10-09 15:10:00,55.85,55.87,55.76,55.76,290243.0,48.6047,48.6221,48.5264,48.5264,290243.0
2018-10-09 15:20:00,55.76,55.77,55.61,55.63,192923.0,48.5264,48.5351,48.3958,48.4132,192923.0
2018-10-09 15:30:00,55.63,55.67,55.61,55.62,239545.0,48.4132,48.448,48.3958,48.4045,239545.0
2018-10-09 15:40:00,55.62,55.76,55.61,55.73,547215.0,48.4045,48.5264,48.3958,48.5003,547215.0
2018-10-09 15:50:00,55.72,55.72,55.63,55.67,1418838.0,48.4916,48.4916,48.4132,48.448,1418838.0
2018-10-10 09:30:00,55.73,55.76,55.29,55.35,402709.0,48.5003,48.5264,48.1173,48.1696,402709.0
2018-10-10 09:40:00,55.36,55.42,55.21,55.23,258516.0,48.1783,48.2305,48.0477,48.0651,258516.0
2018-10-10 09:50:00,55.22,55.33,55.06,55.07,352170.0,48.0564,48.1521,47.9172,47.9259,352170.0
2018-10-10 10:00:00,55.07,55.16,55.02,55.14,368149.0,47.9259,48.0042,47.8824,47.9868,368149.0
2018-10-10 10:10:00,55.15,55.15,54.81,54.94,352994.0,47.9955,47.9955,47.6996,47.8127,352994.0
2018-10-10 10:20:00,54.95,55.07,54.93,55.0,683683.0,47.8214,47.9259,47.804,47.865,683683.0
2018-10-10 10:30:00,54.99,55.04,54.88,54.88,187858.0,47.8563,47.8998,47.7605,47.7605,187858.0
2018-10-10 10:40:00,54.89,54.89,54.73,54.8,218677.0,47.7692,47.7692,47.63,47.6909,218677.0
2018-10-10 10:50:00,54.8,54.86,54.7,54.84,724592.0,47.6909,47.7431,47.6039,47.7257,724592.0
2018-10-10 11:00:00,54.83,54.89,54.73,54.73,392553.0,47.717,47.7692,47.63,47.63,392553.0
2018-10-10 11:10:00,54.74,54.76,54.69,54.69,265141.0,47.6387,47.6561,47.5952,47.5952,265141.0
2018-10-10 11:20:00,54.69,54.83,54.63,54.8,302129.0,47.5952,47.717,47.543,47.6909,302129.0
2018-10-10 11:30:00,54.8,54.81,54.69,54.71,270046.0,47.6909,47.6996,47.5952,47.6126,270046.0
2018-10-10 11:40:00,54.72,54.97,54.7,54.92,183894.0,47.6213,47.8388,47.6039,47.7953,183894.0
2018-10-10 11:50:00,54.92,54.94,54.82,54.83,153033.0,47.7953,47.8127,47.7083,47.717,153033.0
2018-10-10 12:00:00,54.82,54.89,54.8,54.87,351795.0,47.7083,47.7692,47.6909,47.7518,351795.0
2018-10-10 12:10:00,54.88,55.05,54.85,55.05,213513.0,47.7605,47.9085,47.7344,47.9085,213513.0
2018-10-10 12:20:00,55.05,55.05,54.97,54.97,72241.0,47.9085,47.9085,47.8388,47.8388,72241.0
2018-10-10 12:30:00,54.97,55.01,54.92,54.93,211984.0,47.8388,47.8737,47.7953,47.804,211984.0
2018-10-10 12:40:00,54.93,54.96,54.87,54.95,245036.0,47.804,47.8301,47.7518,47.8214,245036.0
2018-10-10 12:50:00,54.95,55.02,54.9,54.9,94341.0,47.8214,47.8824,47.7779,47.7779,94341.0
2018-10-10 13:00:00,54.9,54.9,54.75,54.87,104298.0,47.7779,47.7779,47.6474,47.7518,104298.0
2018-10-10 13:10:00,54.87,55.09,54.84,55.09,192137.0,47.7518,47.9433,47.7257,47.9433,192137.0
2018-10-10 13:20:00,55.09,55.12,55.02,55.04,137156.0,47.9433,47.9694,47.8824,47.8998,137156.0
2018-10-10 13:30:00,55.03,55.05,54.97,55.01,122066.0,47.8911,47.9085,47.8388,47.8737,122066.0
2018-10-10 13:40:00,55.02,55.07,54.92,55.04,109793.0,47.8824,47.9259,47.7953,47.8998,109793.0
2018-10-10 13:50:00,55.03,55.05,54.93,54.95,102337.0,47.8911,47.9085,47.804,47.8214,102337.0
2018-10-10 14:00:00,54.95,54.97,54.7,54.7,200514.0,47.8214,47.8388,47.6039,47.6039,200514.0
2018-10-10 14:10:00,54.7,54.82,54.68,54.77,218802.0,47.6039,47.7083,47.5865,47.6648,218802.0
2018-10-10 14:20:00,54.76,54.78,54.67,54.75,167165.0,47.6561,47.6735,47.5778,47.6474,167165.0
2018-10-10 14:30:00,54.75,54.82,54.66,54.68,203141.0,47.6474,47.7083,47.5691,47.5865,203141.0
2018-10-10 14:40:00,54.68,54.7,54.6,54.66,335632.0,47.5865,47.6039,47.5168,47.5691,335632.0
2018-10-10 14:50:00,54.65,54.78,54.64,54.74,137882.0,47.5604,47.6735,47.5517,47.6387,137882.0
2018-10-10 15:00:00,54.73,54.73,54.55,54.58,171133.0,47.63,47.63,47.4733,47.4994,171133.0
2018-10-10 15:10:00,54.57,54.58,54.44,54.5,397525.0,47.4907,47.4994,47.3776,47.4298,397525.0
2018-10-10 15:20:00,54.5,54.66,54.5,54.65,378978.0,47.4298,47.5691,47.4298,47.5604,378978.0
2018-10-10 15:30:00,54.65,54.65,54.42,54.42,418689.0,47.5604,47.5604,47.3602,47.3602,418689.0
2018-10-10 15:40:00,54.41,54.58,54.28,54.56,1023931.0,47.3515,47.4994,47.2384,47.482,1023931.0
2018-10-10 15:50:00,54.55,54.57,54.22,54.27,1703332.0,47.4733,47.4907,47.1861,47.2297,1703332.0
2018-10-11 09:30:00,54.2,54.41,54.07,54.17,700777.0,47.1687,47.3515,47.0556,47.1426,700777.0
2018-10-11 09:40:00,54.16,54.29,54.03,54.29,435365.0,47.1339,47.2471,47.0208,47.2471,435365.0
2018-10-11 09:50:00,54.29,54.68,54.28,54.63,437252.0,47.2471,47.5865,47.2384,47.543,437252.0
2018-10-11 10:00:00,54.63,54.63,54.4,54.54,425431.0,47.543,47.543,47.3428,47.4646,425431.0
2018-10-11 10:10:00,54.54,54.56,54.28,54.38,276832.0,47.4646,47.482,47.2384,47.3254,276832.0
2018-10-11 10:20:00,54.38,54.42,54.17,54.33,336095.0,47.3254,47.3602,47.1426,47.2819,336095.0
2018-10-11 10:30:00,54.34,54.45,54.25,54.29,218088.0,47.2906,47.3863,47.2123,47.2471,218088.0
2018-10-11 10:40:00,54.27,54.35,54.14,54.14,278971.0,47.2297,47.2993,47.1165,47.1165,278971.0
2018-10-11 10:50:00,54.13,54.26,54.04,54.08,359448.0,47.1078,47.221,47.0295,47.0643,359448.0
2018-10-11 11:00:00,54.08,54.12,53.82,53.96,511180.0,47.0643,47.0991,46.838,46.9599,511180.0
2018-10-11 11:10:00,53.96,53.97,53.78,53.88,534601.0,46.9599,46.9686,46.8032,46.8903,534601.0
2018-10-11 11:20:00,53.88,54.09,53.88,54.01,351427.0,46.8903,47.073,46.8903,47.0034,351427.0
2018-10-11 11:30:00,54.02,54.11,53.95,54.02,339184.0,47.0121,47.0904,46.9512,47.0121,339184.0
2018-10-11 11:40:00,54.03,54.28,54.03,54.27,281146.0,47.0208,47.2384,47.0208,47.2297,281146.0
2018-10-11 11:50:00,54.26,54.37,54.2,54.29,408034.0,47.221,47.3167,47.1687,47.2471,408034.0
2018-10-11 12:00:00,54.3,54.38,54.22,54.23,273670.0,47.2558,47.3254,47.1861,47.1948,273670.0
2018-10-11 12:10:00,54.24,54.35,54.24,54.33,111463.0,47.2036,47.2993,47.2036,47.2819,111463.0
2018-10-11 12:20:00,54.34,54.54,54.34,54.46,193874.0,47.2906,47.4646,47.2906,47.395,193874.0
2018-10-11 12:30:00,54.45,54.47,54.38,54.39,242313.0,47.3863,47.4037,47.3254,47.3341,242313.0
2018-10-11 12:40:00,54.39,54.43,54.31,54.33,304313.0,47.3341,47.3689,47.2645,47.2819,304313.0
2018-10-11 12:50:00,54.34,54.39,54.3,54.32,321150.0,47.2906,47.3341,47.2558,47.2732,321150.0
2018-10-11 13:00:00,54.31,54.31,54.15,54.21,175197.0,47.2645,47.2645,47.1252,47.1774,175197.0
2018-10-11 13:10:00,54.22,54.38,54.2,54.35,211369.0,47.1861,47.3254,47.1687,47.2993,211369.0
2018-10-11 13:20:00,54.35,54.4,54.28,54.33,164765.0,47.2993,47.3428,47.2384,47.2819,164765.0
2018-10-11 13:30:00,54.33,54.38,54.24,54.33,96161.0,47.2819,47.3254,47.2036,47.2819,96161.0
2018-10-11 13:40:00,54.34,54.34,54.23,54.23,124684.0,47.2906,47.2906,47.1948,47.1948,124684.0
2018-10-11 13:50:00,54.23,54.35,54.16,54.34,172604.0,47.1948,47.2993,47.1339,47.2906,172604.0
2018-10-11 14:00:00,54.34,54.36,54.2,54.22,224225.0,47.2906,47.308,47.1687,47.1861,224225.0
2018-10-11 14:10:00,54.22,54.24,54.09,54.15,229176.0,47.1861,47.2036,47.073,47.1252,229176.0
2018-10-11 14:20:00,54.14,54.24,54.09,54.1,321589.0,47.1165,47.2036,47.073,47.0817,321589.0
2018-10-11 14:30:00,54.11,54.11,53.87,53.92,689566.0,47.0904,47.0904,46.8815,46.9251,689566.0
2018-10-11 14:40:00,53.92,53.94,53.42,53.68,1464721.0,46.9251,46.9425,46.4899,46.7162,1464721.0
2018-10-11 14:50:00,53.68,53.84,53.61,53.76,891655.0,46.7162,46.8554,46.6553,46.7858,891655.0
2018-10-11 15:00:00,53.75,53.96,53.68,53.78,573431.0,46.7771,46.9599,46.7162,46.8032,573431.0
2018-10-11 15:10:00,53.77,54.24,53.67,54.23,931416.0,46.7945,47.2036,46.7075,47.1948,931416.0
2018-10-11 15:20:00,54.24,54.26,54.08,54.08,865696.0,47.2036,47.221,47.0643,47.0643,865696.0
2018-10-11 15:30:00,54.08,54.15,53.83,54.0,941171.0,47.0643,47.1252,46.8467,46.9947,941171.0
2018-10-11 15:40:00,54.0,54.0,53.66,53.69,669895.0,46.9947,46.9947,46.6988,46.7249,669895.0
2018-10-11 15:50:00,53.69,53.85,53.59,53.6,1587528.0,46.7249,46.8641,46.6379,46.6466,1587528.0
2018-10-12 09:30:00,54.47,54.63,54.15,54.27,633277.0,47.4037,47.543,47.1252,47.2297,633277.0
2018-10-12 09:40:00,54.27,54.41,54.1,54.21,694184.0,47.2297,47.3515,47.0817,47.1774,694184.0
2018-10-12 09:50:00,54.21,54.26,54.14,54.23,249205.0,47.1774,47.221,47.1165,47.1948,249205.0
2018-10-12 10:00:00,54.23,54.24,54.07,54.21,292132.0,47.1948,47.2036,47.0556,47.1774,292132.0
2018-10-12 10:10:00,54.2,54.22,54.06,54.07,190912.0,47.1687,47.1861,47.0469,47.0556,190912.0
2018-10-12 10:20:00,54.06,54.17,54.05,54.05,166357.0,47.0469,47.1426,47.0382,47.0382,166357.0
2018-10-12 10:30:00,54.05,54.24,53.99,54.22,233945.0,47.0382,47.2036,46.986,47.1861,233945.0
2018-10-12 10:40:00,54.23,54.27,54.13,54.14,143158.0,47.1948,47.2297,47.1078,47.1165,143158.0
2018-10-12 10:50:00,54.13,54.26,54.11,54.21,340670.0,47.1078,47.221,47.0904,47.1774,340670.0
2018-10-12 11:00:00,54.21,54.25,54.09,54.16,166040.0,47.1774,47.2123,47.073,47.1339,166040.0
2018-10-12 11:10:00,54.17,54.21,54.12,54.14,104608.0,47.1426,47.1774,47.0991,47.1165,104608.0
2018-10-12 11:20:00,54.14,54.17,54.0,54.04,122656.0,47.1165,47.1426,46.9947,47.0295,122656.0
2018-10-12 11:30:00,54.03,54.09,54.01,54.07,116280.0,47.0208,47.073,47.0034,47.0556,116280.0
2018-10-12 11:40:00,54.07,54.08,53.83,53.93,121054.0,47.0556,47.0643,46.8467,46.9338,121054.0
2018-10-12 11:50:00,53.93,53.97,53.89,53.89,60120.0,46.9338,46.9686,46.899,46.899,60120.0
2018-10-12 12:00:00,53.88,53.88,53.76,53.82,195527.0,46.8903,46.8903,46.7858,46.838,195527.0
2018-10-12 12:10:00,53.82,53.87,53.72,53.74,145527.0,46.838,46.8815,46.751,46.7684,145527.0
2018-10-12 12:20:00,53.73,53.77,53.61,53.67,297675.0,46.7597,46.7945,46.6553,46.7075,297675.0
2018-10-12 12:30:00,53.67,53.73,53.58,53.58,182298.0,46.7075,46.7597,46.6292,46.6292,182298.0
2018-10-12 12:40:00,53.59,53.62,53.46,53.47,327512.0,46.6379,46.664,46.5247,46.5334,327512.0
2018-10-12 12:50:00,53.46,53.7,53.45,53.69,187936.0,46.5247,46.7336,46.516,46.7249,187936.0
2018-10-12 13:00:00,53.69,53.82,53.61,53.77,159297.0,46.7249,46.838,46.6553,46.7945,159297.0
2018-10-12 13:10:00,53.77,53.85,53.66,53.66,173104.0,46.7945,46.8641,46.6988,46.6988,173104.0
2018-10-12 13:20:00,53.66,53.81,53.63,53.64,211395.0,46.6988,46.8293,46.6727,46.6814,211395.0
2018-10-12 13:30:00,53.65,53.65,53.45,53.51,126851.0,46.6901,46.6901,46.516,46.5683,126851.0
2018-10-12 13:40:00,53.5,53.68,53.43,53.66,151185.0,46.5595,46.7162,46.4986,46.6988,151185.0
2018-10-12 13:50:00,53.66,53.68,53.57,53.59,240401.0,46.6988,46.7162,46.6205,46.6379,240401.0
2018-10-12 14:00:00,53.58,53.61,53.47,53.52,188083.0,46.6292,46.6553,46.5334,46.577,188083.0
2018-10-12 14:10:00,53.52,53.58,53.37,53.56,233764.0,46.577,46.6292,46.4464,46.6118,233764.0
2018-10-12 14:20:00,53.56,53.62,53.45,53.6,181118.0,46.6118,46.664,46.516,46.6466,181118.0
2018-10-12 14:30:00,53.6,53.61,53.44,53.46,122475.0,46.6466,46.6553,46.5073,46.5247,122475.0
2018-10-12 14:40:00,53.46,53.49,53.38,53.45,172894.0,46.5247,46.5508,46.4551,46.516,172894.0
2018-10-12 14:50:00,53.45,53.71,53.45,53.7,257615.0,46.516,46.7423,46.516,46.7336,257615.0
2018-10-12 15:00:00,53.69,53.78,53.59,53.74,193346.0,46.7249,46.8032,46.6379,46.7684,193346.0
2018-10-12 15:10:00,53.75,53.84,53.69,53.71,232365.0,46.7771,46.8554,46.7249,46.7423,232365.0
2018-10-12 15:20:00,53.72,53.91,53.72,53.86,276227.0,46.751,46.9164,46.751,46.8728,276227.0
2018-10-12 15:30:00,53.87,53.88,53.74,53.77,333379.0,46.8815,46.8903,46.7684,46.7945,333379.0
2018-10-12 15:40:00,53.77,53.94,53.76,53.87,343618.0,46.7945,46.9425,46.7858,46.8815,343618.0
2018-10-12 15:50:00,53.87,53.97,53.77,53.77,1494943.0,46.8815,46.9686,46.7945,46.7945,1494943.0
2018-10-15 09:30:00,53.75,53.9,53.63,53.88,280743.0,46.7771,46.9077,46.6727,46.8903,280743.0
2018-10-15 09:40:00,53.87,54.04,53.86,54.02,284590.0,46.8815,47.0295,46.8728,47.0121,284590.0
2018-10-15 09:50:00,54.02,54.09,53.91,53.92,184024.0,47.0121,47.073,46.9164,46.9251,184024.0
2018-10-15 10:00:00,53.92,53.94,53.75,53.75,170008.0,46.9251,46.9425,46.7771,46.7771,170008.0
2018-10-15 10:10:00,53.76,53.84,53.7,53.72,125068.0,46.7858,46.8554,46.7336,46.751,125068.0
2018-10-15 10:20:00,53.72,53.93,53.72,53.9,85206.0,46.751,46.9338,46.751,46.9077,85206.0
2018-10-15 10:30:00,53.88,53.99,53.88,53.93,111835.0,46.8903,46.986,46.8903,46.9338,111835.0
2018-10-15 10:40:00,53.92,53.94,53.86,53.9,123172.0,46.9251,46.9425,46.8728,46.9077,123172.0
2018-10-15 10:50:00,53.89,53.9,53.84,53.86,96429.0,46.899,46.9077,46.8554,46.8728,96429.0
2018-10-15 11:00:00,53.87,53.96,53.86,53.86,113585.0,46.8815,46.9599,46.8728,46.8728,113585.0
2018-10-15 11:10:00,53.86,53.87,53.8,53.87,74983.0,46.8728,46.8815,46.8206,46.8815,74983.0
2018-10-15 11:20:00,53.87,54.07,53.87,54.02,123850.0,46.8815,47.0556,46.8815,47.0121,123850.0
2018-10-15 11:30:00,54.02,54.06,54.0,54.03,72034.0,47.0121,47.0469,46.9947,47.0208,72034.0
2018-10-15 11:40:00,54.03,54.06,54.0,54.02,74634.0,47.0208,47.0469,46.9947,47.0121,74634.0
2018-10-15 11:50:00,54.03,54.05,53.85,53.87,90611.0,47.0208,47.0382,46.8641,46.8815,90611.0
2018-10-15 12:00:00,53.87,53.87,53.76,53.82,134759.0,46.8815,46.8815,46.7858,46.838,134759.0
2018-10-15 12:10:00,53.82,53.86,53.75,53.84,89193.0,46.838,46.8728,46.7771,46.8554,89193.0
2018-10-15 12:20:00,53.85,53.95,53.84,53.93,48675.0,46.8641,46.9512,46.8554,46.9338,48675.0
2018-10-15 12:30:00,53.92,53.95,53.87,53.94,32221.0,46.9251,46.9512,46.8815,46.9425,32221.0
2018-10-15 12:40:00,53.93,53.96,53.87,53.94,48336.0,46.9338,46.9599,46.8815,46.9425,48336.0
2018-10-15 12:50:00,53.94,53.96,53.9,53.9,38047.0,46.9425,46.9599,46.9077,46.9077,38047.0
2018-10-15 13:00:00,53.91,54.03,53.9,54.01,198888.0,46.9164,47.0208,46.9077,47.0034,198888.0
2018-10-15 13:10:00,54.0,54.03,53.94,53.96,61582.0,46.9947,47.0208,46.9425,46.9599,61582.0
2018-10-15 13:20:00,53.96,53.96,53.85,53.86,42020.0,46.9599,46.9599,46.8641,46.8728,42020.0
2018-10-15 13:30:00,53.86,53.96,53.84,53.96,56781.0,46.8728,46.9599,46.8554,46.9599,56781.0
2018-10-15 13:40:00,53.96,54.0,53.94,53.96,61846.0,46.9599,46.9947,46.9425,46.9599,61846.0
2018-10-15 13:50:00,53.96,53.97,53.88,53.94,51712.0,46.9599,46.9686,46.8903,46.9425,51712.0
2018-10-15 14:00:00,53.95,53.95,53.86,53.88,108444.0,46.9512,46.9512,46.8728,46.8903,108444.0
2018-10-15 14:10:00,53.89,53.89,53.77,53.82,44705.0,46.899,46.899,46.7945,46.838,44705.0
2018-10-15 14:20:00,53.82,53.87,53.78,53.79,45803.0,46.838,46.8815,46.8032,46.8119,45803.0
2018-10-15 14:30:00,53.78,53.86,53.76,53.85,52005.0,46.8032,46.8728,46.7858,46.8641,52005.0
2018-10-15 14:40:00,53.86,53.96,53.86,53.96,82172.0,46.8728,46.9599,46.8728,46.9599,82172.0
2018-10-15 14:50:00,53.96,54.04,53.96,53.97,70976.0,46.9599,47.0295,46.9599,46.9686,70976.0
2018-10-15 15:00:00,53.98,53.99,53.85,53.87,87194.0,46.9773,46.986,46.8641,46.8815,87194.0
2018-10-15 15:10:00,53.87,53.87,53.75,53.76,172105.0,46.8815,46.8815,46.7771,46.7858,172105.0
2018-10-15 15:20:00,53.76,53.84,53.75,53.77,60098.0,46.7858,46.8554,46.7771,46.7945,60098.0
2018-10-15 15:30:00,53.76,53.78,53.71,53.73,179244.0,46.7858,46.8032,46.7423,46.7597,179244.0
2018-10-15 15:40:00,53.72,53.81,53.68,53.77,310010.0,46.751,46.8293,46.7162,46.7945,310010.0
2018-10-15 15:50:00,53.76,53.8,53.56,53.57,457880.0,46.7858,46.8206,46.6118,46.6205,457880.0
2018-10-16 09:30:00,53.75,53.91,53.7,53.7,438371.0,46.7771,46.9164,46.7336,46.7336,438371.0
2018-10-16 09:40:00,53.7,53.73,53.62,53.62,304756.0,46.7336,46.7597,46.664,46.664,304756.0
2018-10-16 09:50:00,53.62,53.78,53.56,53.77,220394.0,46.664,46.8032,46.6118,46.7945,220394.0
2018-10-16 10:00:00,53.78,53.95,53.75,53.94,443612.0,46.8032,46.9512,46.7771,46.9425,443612.0
2018-10-16 10:10:00,53.94,54.06,53.92,54.05,148585.0,46.9425,47.0469,46.9251,47.0382,148585.0
2018-10-16 10:20:00,54.06,54.09,54.0,54.02,121474.0,47.0469,47.073,46.9947,47.0121,121474.0
2018-10-16 10:30:00,54.01,54.06,54.0,54.05,95453.0,47.0034,47.0469,46.9947,47.0382,95453.0
2018-10-16 10:40:00,54.06,54.17,54.04,54.14,210163.0,47.0469,47.1426,47.0295,47.1165,210163.0
2018-10-16 10:50:00,54.15,54.23,54.14,54.22,157017.0,47.1252,47.1948,47.1165,47.1861,157017.0
2018-10-16 11:00:00,54.23,54.23,54.13,54.15,81468.0,47.1948,47.1948,47.1078,47.1252,81468.0
2018-10-16 11:10:00,54.14,54.23,54.13,54.21,116261.0,47.1165,47.1948,47.1078,47.1774,116261.0
2018-10-16 11:20:00,54.22,54.23,54.13,54.21,106620.0,47.1861,47.1948,47.1078,47.1774,106620.0
2018-10-16 11:30:00,54.21,54.28,54.2,54.24,119974.0,47.1774,47.2384,47.1687,47.2036,119974.0
2018-10-16 11:40:00,54.25,54.29,54.22,54.28,61995.0,47.2123,47.2471,47.1861,47.2384,61995.0
2018-10-16 11:50:00,54.28,54.32,54.25,54.3,76522.0,47.2384,47.2732,47.2123,47.2558,76522.0
2018-10-16 12:00:00,54.31,54.35,54.27,54.33,113866.0,47.2645,47.2993,47.2297,47.2819,113866.0
2018-10-16 12:10:00,54.33,54.34,54.25,54.27,62590.0,47.2819,47.2906,47.2123,47.2297,62590.0
2018-10-16 12:20:00,54.27,54.29,54.16,54.23,44193.0,47.2297,47.2471,47.1339,47.1948,44193.0
2018-10-16 12:30:00,54.23,54.27,54.21,54.25,31486.0,47.1948,47.2297,47.1774,47.2123,31486.0
2018-10-16 12:40:00,54.24,54.29,54.22,54.25,39192.0,47.2036,47.2471,47.1861,47.2123,39192.0
2018-10-16 12:50:00,54.25,54.27,54.23,54.24,50917.0,47.2123,47.2297,47.1948,47.2036,50917.0
2018-10-16 13:00:00,54.25,54.26,54.16,54.19,40156.0,47.2123,47.221,47.1339,47.16,40156.0
2018-10-16 13:10:00,54.19,54.22,54.18,54.19,109761.0,47.16,47.1861,47.1513,47.16,109761.0
2018-10-16 13:20:00,54.19,54.24,54.19,54.23,34125.0,47.16,47.2036,47.16,47.1948,34125.0
2018-10-16 13:30:00,54.23,54.31,54.22,54.31,41853.0,47.1948,47.2645,47.1861,47.2645,41853.0
2018-10-16 13:40:00,54.31,54.4,54.29,54.39,94972.0,47.2645,47.3428,47.2471,47.3341,94972.0
2018-10-16 13:50:00,54.38,54.39,54.27,54.32,62605.0,47.3254,47.3341,47.2297,47.2732,62605.0
2018-10-16 14:00:00,54.32,54.39,54.32,54.37,35641.0,47.2732,47.3341,47.2732,47.3167,35641.0
2018-10-16 14:10:00,54.37,54.4,54.35,54.38,44065.0,47.3167,47.3428,47.2993,47.3254,44065.0
2018-10-16 14:20:00,54.38,54.42,54.36,54.41,81136.0,47.3254,47.3602,47.308,47.3515,81136.0
2018-10-16 14:30:00,54.41,54.45,54.38,54.43,152035.0,47.3515,47.3863,47.3254,47.3689,152035.0
2018-10-16 14:40:00,54.43,54.44,54.39,54.4,54405.0,47.3689,47.3776,47.3341,47.3428,54405.0
2018-10-16 14:50:00,54.4,54.4,54.32,54.34,101514.0,47.3428,47.3428,47.2732,47.2906,101514.0
2018-10-16 15:00:00,54.34,54.34,54.25,54.32,137093.0,47.2906,47.2906,47.2123,47.2732,137093.0
2018-10-16 15:10:00,54.32,54.36,54.27,54.35,97937.0,47.2732,47.308,47.2297,47.2993,97937.0
2018-10-16 15:20:00,54.34,54.34,54.3,54.33,81914.0,47.2906,47.2906,47.2558,47.2819,81914.0
2018-10-16 15:30:00,54.33,54.46,54.3,54.45,138108.0,47.2819,47.395,47.2558,47.3863,138108.0
2018-10-16 15:40:00,54.45,54.55,54.44,54.54,239621.0,47.3863,47.4733,47.3776,47.4646,239621.0
2018-10-16 15:50:00,54.54,54.56,54.47,54.51,689681.0,47.4646,47.482,47.4037,47.4385,689681.0
2018-10-17 09:30:00,54.38,54.5,54.19,54.28,250448.0,47.3254,47.4298,47.16,47.2384,250448.0
2018-10-17 09:40:00,54.29,54.37,54.18,54.19,191703.0,47.2471,47.3167,47.1513,47.16,191703.0
2018-10-17 09:50:00,54.19,54.28,54.11,54.12,128030.0,47.16,47.2384,47.0904,47.0991,128030.0
2018-10-17 10:00:00,54.11,54.22,54.07,54.21,96381.0,47.0904,47.1861,47.0556,47.1774,96381.0
2018-10-17 10:10:00,54.21,54.26,54.13,54.18,111524.0,47.1774,47.221,47.1078,47.1513,111524.0
2018-10-17 10:20:00,54.17,54.22,54.15,54.16,104672.0,47.1426,47.1861,47.1252,47.1339,104672.0
2018-10-17 10:30:00,54.15,54.15,53.97,54.0,139994.0,47.1252,47.1252,46.9686,46.9947,139994.0
2018-10-17 10:40:00,54.0,54.0,53.76,53.81,270228.0,46.9947,46.9947,46.7858,46.8293,270228.0
2018-10-17 10:50:00,53.81,53.93,53.79,53.89,234276.0,46.8293,46.9338,46.8119,46.899,234276.0
2018-10-17 11:00:00,53.89,53.92,53.74,53.9,128705.0,46.899,46.9251,46.7684,46.9077,128705.0
2018-10-17 11:10:00,53.9,53.9,53.78,53.84,69069.0,46.9077,46.9077,46.8032,46.8554,69069.0
2018-10-17 11:20:00,53.85,53.95,53.84,53.94,57128.0,46.8641,46.9512,46.8554,46.9425,57128.0
2018-10-17 11:30:00,53.94,53.97,53.89,53.9,99492.0,46.9425,46.9686,46.899,46.9077,99492.0
2018-10-17 11:40:00,53.89,54.14,53.89,54.13,109926.0,46.899,47.1165,46.899,47.1078,109926.0
2018-10-17 11:50:00,54.13,54.14,54.03,54.14,46784.0,47.1078,47.1165,47.0208,47.1165,46784.0
2018-10-17 12:00:00,54.15,54.22,54.12,54.2,173733.0,47.1252,47.1861,47.0991,47.1687,173733.0
2018-10-17 12:10:00,54.2,54.3,54.15,54.3,128405.0,47.1687,47.2558,47.1252,47.2558,128405.0
2018-10-17 12:20:00,54.29,54.29,54.2,54.2,77271.0,47.2471,47.2471,47.1687,47.1687,77271.0
2018-10-17 12:30:00,54.21,54.21,54.16,54.19,47986.0,47.1774,47.1774,47.1339,47.16,47986.0
2018-10-17 12:40:00,54.19,54.24,54.11,54.11,84888.0,47.16,47.2036,47.0904,47.0904,84888.0
2018-10-17 12:50:00,54.12,54.22,54.11,54.22,51942.0,47.0991,47.1861,47.0904,47.1861,51942.0
2018-10-17 13:00:00,54.22,54.26,54.18,54.23,69274.0,47.1861,47.221,47.1513,47.1948,69274.0
2018-10-17 13:10:00,54.23,54.26,54.19,54.21,29262.0,47.1948,47.221,47.16,47.1774,29262.0
2018-10-17 13:20:00,54.21,54.25,54.2,54.2,42041.0,47.1774,47.2123,47.1687,47.1687,42041.0
2018-10-17 13:30:00,54.21,54.24,54.17,54.22,50853.0,47.1774,47.2036,47.1426,47.1861,50853.0
2018-10-17 13:40:00,54.22,54.26,54.18,54.19,54556.0,47.1861,47.221,47.1513,47.16,54556.0
2018-10-17 13:50:00,54.19,54.23,54.18,54.22,37825.0,47.16,47.1948,47.1513,47.1861,37825.0
2018-10-17 14:00:00,54.22,54.22,54.09,54.19,99186.0,47.1861,47.1861,47.073,47.16,99186.0
2018-10-17 14:10:00,54.18,54.18,54.01,54.06,59583.0,47.1513,47.1513,47.0034,47.0469,59583.0
2018-10-17 14:20:00,54.05,54.05,53.88,53.94,164815.0,47.0382,47.0382,46.8903,46.9425,164815.0
2018-10-17 14:30:00,53.94,53.99,53.9,53.97,97980.0,46.9425,46.986,46.9077,46.9686,97980.0
2018-10-17 14:40:00,53.97,54.08,53.97,54.08,87336.0,46.9686,47.0643,46.9686,47.0643,87336.0
2018-10-17 14:50:00,54.07,54.17,54.07,54.1,116583.0,47.0556,47.1426,47.0556,47.0817,116583.0
2018-10-17 15:00:00,54.11,54.11,54.03,54.1,113849.0,47.0904,47.0904,47.0208,47.0817,113849.0
2018-10-17 15:10:00,54.09,54.09,53.97,54.0,87660.0,47.073,47.073,46.9686,46.9947,87660.0
2018-10-17 15:20:00,53.99,54.11,53.99,54.07,207910.0,46.986,47.0904,46.986,47.0556,207910.0
2018-10-17 15:30:00,54.07,54.09,53.93,53.96,185054.0,47.0556,47.073,46.9338,46.9599,185054.0
2018-10-17 15:40:00,53.95,53.98,53.87,53.92,459872.0,46.9512,46.9773,46.8815,46.9251,459872.0
2018-10-17 15:50:00,53.91,54.1,53.91,54.09,2243319.0,46.9164,47.0817,46.9164,47.073,2243319.0
2018-10-18 09:30:00,53.84,53.98,53.76,53.84,431667.0,46.8554,46.9773,46.7858,46.8554,431667.0
2018-10-18 09:40:00,53.83,54.04,53.8,54.02,230226.0,46.8467,47.0295,46.8206,47.0121,230226.0
2018-10-18 09:50:00,54.02,54.1,53.99,54.05,321025.0,47.0121,47.0817,46.986,47.0382,321025.0
2018-10-18 10:00:00,54.06,54.14,53.96,53.97,323440.0,47.0469,47.1165,46.9599,46.9686,323440.0
2018-10-18 10:10:00,53.96,54.1,53.92,54.08,109311.0,46.9599,47.0817,46.9251,47.0643,109311.0
2018-10-18 10:20:00,54.07,54.15,54.06,54.12,68242.0,47.0556,47.1252,47.0469,47.0991,68242.0
2018-10-18 10:30:00,54.12,54.31,54.11,54.22,133458.0,47.0991,47.2645,47.0904,47.1861,133458.0
2018-10-18 10:40:00,54.23,54.31,54.2,54.2,127737.0,47.1948,47.2645,47.1687,47.1687,127737.0
2018-10-18 10:50:00,54.21,54.36,54.19,54.33,191066.0,47.1774,47.308,47.16,47.2819,191066.0
2018-10-18 11:00:00,54.34,54.36,54.17,54.21,94202.0,47.2906,47.308,47.1426,47.1774,94202.0
2018-10-18 11:10:00,54.22,54.26,54.14,54.21,69371.0,47.1861,47.221,47.1165,47.1774,69371.0
2018-10-18 11:20:00,54.22,54.22,54.04,54.08,100142.0,47.1861,47.1861,47.0295,47.0643,100142.0
2018-10-18 11:30:00,54.07,54.09,53.87,53.96,368846.0,47.0556,47.073,46.8815,46.9599,368846.0
2018-10-18 11:40:00,53.96,53.96,53.65,53.7,396742.0,46.9599,46.9599,46.6901,46.7336,396742.0
2018-10-18 11:50:00,53.7,53.75,53.59,53.71,199164.0,46.7336,46.7771,46.6379,46.7423,199164.0
2018-10-18 12:00:00,53.7,53.8,53.65,53.71,173018.0,46.7336,46.8206,46.6901,46.7423,173018.0
2018-10-18 12:10:00,53.71,53.73,53.59,53.62,79754.0,46.7423,46.7597,46.6379,46.664,79754.0
2018-10-18 12:20:00,53.62,53.81,53.61,53.75,159493.0,46.664,46.8293,46.6553,46.7771,159493.0
2018-10-18 12:30:00,53.74,53.8,53.67,53.75,85946.0,46.7684,46.8206,46.7075,46.7771,85946.0
2018-10-18 12:40:00,53.75,53.86,53.75,53.77,88213.0,46.7771,46.8728,46.7771,46.7945,88213.0
2018-10-18 12:50:00,53.77,53.78,53.69,53.69,45034.0,46.7945,46.8032,46.7249,46.7249,45034.0
2018-10-18 13:00:00,53.68,53.74,53.65,53.68,86526.0,46.7162,46.7684,46.6901,46.7162,86526.0
2018-10-18 13:10:00,53.67,53.68,53.5,53.5,72421.0,46.7075,46.7162,46.5595,46.5595,72421.0
2018-10-18 13:20:00,53.51,53.53,53.35,53.38,93145.0,46.5683,46.5857,46.429,46.4551,93145.0
2018-10-18 13:30:00,53.38,53.41,53.25,53.34,251670.0,46.4551,46.4812,46.342,46.4203,251670.0
2018-10-18 13:40:00,53.34,53.34,53.19,53.3,183383.0,46.4203,46.4203,46.2898,46.3855,183383.0
2018-10-18 13:50:00,53.31,53.32,53.2,53.27,124456.0,46.3942,46.4029,46.2985,46.3594,124456.0
2018-10-18 14:00:00,53.26,53.53,53.25,53.47,186586.0,46.3507,46.5857,46.342,46.5334,186586.0
2018-10-18 14:10:00,53.46,53.5,53.38,53.39,72974.0,46.5247,46.5595,46.4551,46.4638,72974.0
2018-10-18 14:20:00,53.39,53.56,53.37,53.48,110687.0,46.4638,46.6118,46.4464,46.5421,110687.0
2018-10-18 14:30:00,53.48,53.5,53.39,53.44,79324.0,46.5421,46.5595,46.4638,46.5073,79324.0
2018-10-18 14:40:00,53.43,53.64,53.43,53.53,112371.0,46.4986,46.6814,46.4986,46.5857,112371.0
2018-10-18 14:50:00,53.53,53.6,53.46,53.47,293818.0,46.5857,46.6466,46.5247,46.5334,293818.0
2018-10-18 15:00:00,53.47,53.51,53.31,53.33,239639.0,46.5334,46.5683,46.3942,46.4116,239639.0
2018-10-18 15:10:00,53.34,53.52,53.29,53.44,115608.0,46.4203,46.577,46.3768,46.5073,115608.0
2018-10-18 15:20:00,53.44,53.58,53.43,53.54,167017.0,46.5073,46.6292,46.4986,46.5944,167017.0
2018-10-18 15:30:00,53.53,53.55,53.4,53.55,276919.0,46.5857,46.6031,46.4725,46.6031,276919.0
2018-10-18 15:40:00,53.55,53.6,53.43,53.48,507859.0,46.6031,46.6466,46.4986,46.5421,507859.0
2018-10-18 15:50:00,53.47,53.49,53.41,53.49,666988.0,46.5334,46.5508,46.4812,46.5508,666988.0
2018-10-19 09:30:00,53.35,53.7,53.35,53.51,503125.0,46.429,46.7336,46.429,46.5683,503125.0
2018-10-19 09:40:00,53.51,53.65,53.47,53.62,232775.0,46.5683,46.6901,46.5334,46.664,232775.0
2018-10-19 09:50:00,53.63,53.81,53.63,53.68,150427.0,46.6727,46.8293,46.6727,46.7162,150427.0
2018-10-19 10:00:00,53.68,53.83,53.67,53.74,155842.0,46.7162,46.8467,46.7075,46.7684,155842.0
2018-10-19 10:10:00,53.74,53.76,53.63,53.67,431526.0,46.7684,46.7858,46.6727,46.7075,431526.0
2018-10-19 10:20:00,53.67,53.7,53.5,53.51,215756.0,46.7075,46.7336,46.5595,46.5683,215756.0
2018-10-19 10:30:00,53.51,53.59,53.47,53.47,169973.0,46.5683,46.6379,46.5334,46.5334,169973.0
2018-10-19 10:40:00,53.46,53.55,53.43,53.48,151664.0,46.5247,46.6031,46.4986,46.5421,151664.0
2018-10-19 10:50:00,53.49,53.51,53.41,53.48,121510.0,46.5508,46.5683,46.4812,46.5421,121510.0
2018-10-19 11:00:00,53.49,53.52,53.43,53.46,89953.0,46.5508,46.577,46.4986,46.5247,89953.0
2018-10-19 11:10:00,53.46,53.54,53.43,53.43,101565.0,46.5247,46.5944,46.4986,46.4986,101565.0
2018-10-19 11:20:00,53.43,53.45,53.4,53.41,313045.0,46.4986,46.516,46.4725,46.4812,313045.0
2018-10-19 11:30:00,53.41,53.42,53.2,53.24,134279.0,46.4812,46.4899,46.2985,46.3333,134279.0
2018-10-19 11:40:00,53.24,53.29,53.17,53.28,130858.0,46.3333,46.3768,46.2724,46.3681,130858.0
2018-10-19 11:50:00,53.28,53.44,53.28,53.42,97847.0,46.3681,46.5073,46.3681,46.4899,97847.0
2018-10-19 12:00:00,53.41,53.45,53.36,53.39,99051.0,46.4812,46.516,46.4377,46.4638,99051.0
2018-10-19 12:10:00,53.39,53.39,53.26,53.31,139056.0,46.4638,46.4638,46.3507,46.3942,139056.0
2018-10-19 12:20:00,53.3,53.31,53.15,53.18,157849.0,46.3855,46.3942,46.255,46.2811,157849.0
2018-10-19 12:30:00,53.18,53.22,53.11,53.15,93849.0,46.2811,46.3159,46.2201,46.255,93849.0
2018-10-19 12:40:00,53.15,53.24,53.11,53.22,160407.0,46.255,46.3333,46.2201,46.3159,160407.0
2018-10-19 12:50:00,53.22,53.3,53.13,53.27,113218.0,46.3159,46.3855,46.2375,46.3594,113218.0
2018-10-19 13:00:00,53.26,53.27,53.16,53.2,153683.0,46.3507,46.3594,46.2637,46.2985,153683.0
2018-10-19 13:10:00,53.21,53.41,53.21,53.36,90935.0,46.3072,46.4812,46.3072,46.4377,90935.0
2018-10-19 13:20:00,53.37,53.37,53.31,53.35,69732.0,46.4464,46.4464,46.3942,46.429,69732.0
2018-10-19 13:30:00,53.35,53.39,53.33,53.35,67317.0,46.429,46.4638,46.4116,46.429,67317.0
2018-10-19 13:40:00,53.34,53.4,53.32,53.37,92550.0,46.4203,46.4725,46.4029,46.4464,92550.0
2018-10-19 13:50:00,53.36,53.38,53.27,53.27,97414.0,46.4377,46.4551,46.3594,46.3594,97414.0
2018-10-19 14:00:00,53.26,53.26,53.01,53.08,186021.0,46.3507,46.3507,46.1331,46.194,186021.0
2018-10-19 14:10:00,53.07,53.13,53.05,53.11,125368.0,46.1853,46.2375,46.1679,46.2201,125368.0
2018-10-19 14:20:00,53.1,53.24,53.08,53.18,117310.0,46.2114,46.3333,46.194,46.2811,117310.0
2018-10-19 14:30:00,53.18,53.3,53.15,53.26,83689.0,46.2811,46.3855,46.255,46.3507,83689.0
2018-10-19 14:40:00,53.26,53.3,53.17,53.28,77578.0,46.3507,46.3855,46.2724,46.3681,77578.0
2018-10-19 14:50:00,53.28,53.31,53.23,53.24,99163.0,46.3681,46.3942,46.3246,46.3333,99163.0
2018-10-19 15:00:00,53.24,53.26,53.07,53.1,189787.0,46.3333,46.3507,46.1853,46.2114,189787.0
2018-10-19 15:10:00,53.09,53.19,53.05,53.19,175111.0,46.2027,46.2898,46.1679,46.2898,175111.0
2018-10-19 15:20:00,53.19,53.25,53.1,53.24,170034.0,46.2898,46.342,46.2114,46.3333,170034.0
2018-10-19 15:30:00,53.24,53.26,53.18,53.19,228535.0,46.3333,46.3507,46.2811,46.2898,228535.0
2018-10-19 15:40:00,53.18,53.29,53.15,53.26,222992.0,46.2811,46.3768,46.255,46.3507,222992.0
2018-10-19 15:50:00,53.25,53.3,53.12,53.12,573892.0,46.342,46.3855,46.2288,46.2288,573892.0
2018-10-22 09:30:00,53.33,53.52,53.05,53.14,816508.0,46.4116,46.577,46.1679,46.2463,816508.0
2018-10-22 09:40:00,53.14,53.14,52.95,52.97,833914.0,46.2463,46.2463,46.0809,46.0983,833914.0
2018-10-22 09:50:00,52.97,52.97,52.7,52.75,691480.0,46.0983,46.0983,45.8633,45.9068,691480.0
2018-10-22 10:00:00,52.75,52.87,52.73,52.8,279908.0,45.9068,46.0113,45.8894,45.9504,279908.0
2018-10-22 10:10:00,52.79,52.89,52.67,52.71,217111.0,45.9417,46.0287,45.8372,45.872,217111.0
2018-10-22 10:20:00,52.71,52.73,52.57,52.68,316185.0,45.872,45.8894,45.7502,45.8459,316185.0
2018-10-22 10:30:00,52.67,52.76,52.62,52.7,238140.0,45.8372,45.9155,45.7937,45.8633,238140.0
2018-10-22 10:40:00,52.71,52.85,52.67,52.82,234576.0,45.872,45.9939,45.8372,45.9678,234576.0
2018-10-22 10:50:00,52.82,52.92,52.81,52.89,201493.0,45.9678,46.0548,45.9591,46.0287,201493.0
2018-10-22 11:00:00,52.88,52.88,52.78,52.79,165621.0,46.02,46.02,45.933,45.9417,165621.0
2018-10-22 11:10:00,52.79,52.79,52.6,52.7,240469.0,45.9417,45.9417,45.7763,45.8633,240469.0
2018-10-22 11:20:00,52.7,52.82,52.67,52.72,178339.0,45.8633,45.9678,45.8372,45.8807,178339.0
2018-10-22 11:30:00,52.72,52.77,52.68,52.75,109323.0,45.8807,45.9243,45.8459,45.9068,109323.0
2018-10-22 11:40:00,52.75,52.79,52.66,52.77,60460.0,45.9068,45.9417,45.8285,45.9243,60460.0
2018-10-22 11:50:00,52.77,52.78,52.6,52.63,373354.0,45.9243,45.933,45.7763,45.8024,373354.0
2018-10-22 12:00:00,52.64,52.73,52.61,52.69,574231.0,45.8111,45.8894,45.785,45.8546,574231.0
2018-10-22 12:10:00,52.69,52.7,52.52,52.58,295890.0,45.8546,45.8633,45.7067,45.7589,295890.0
2018-10-22 12:20:00,52.59,52.65,52.57,52.65,255685.0,45.7676,45.8198,45.7502,45.8198,255685.0
2018-10-22 12:30:00,52.65,52.67,52.57,52.6,545698.0,45.8198,45.8372,45.7502,45.7763,545698.0
2018-10-22 12:40:00,52.6,52.64,52.55,52.56,482565.0,45.7763,45.8111,45.7328,45.7415,482565.0
2018-10-22 12:50:00,52.55,52.64,52.51,52.56,843614.0,45.7328,45.8111,45.698,45.7415,843614.0
2018-10-22 13:00:00,52.55,52.65,52.5,52.62,234353.0,45.7328,45.8198,45.6893,45.7937,234353.0
2018-10-22 13:10:00,52.63,52.7,52.6,52.69,110336.0,45.8024,45.8633,45.7763,45.8546,110336.0
2018-10-22 13:20:00,52.69,52.74,52.62,52.63,201600.0,45.8546,45.8981,45.7937,45.8024,201600.0
2018-10-22 13:30:00,52.63,52.72,52.61,52.67,148956.0,45.8024,45.8807,45.785,45.8372,148956.0
2018-10-22 13:40:00,52.67,52.78,52.67,52.69,164155.0,45.8372,45.933,45.8372,45.8546,164155.0
2018-10-22 13:50:00,52.69,52.74,52.64,52.73,161733.0,45.8546,45.8981,45.8111,45.8894,161733.0
2018-10-22 14:00:00,52.73,52.83,52.71,52.8,177214.0,45.8894,45.9765,45.872,45.9504,177214.0
2018-10-22 14:10:00,52.8,52.85,52.79,52.81,282141.0,45.9504,45.9939,45.9417,45.9591,282141.0
2018-10-22 14:20:00,52.8,52.84,52.77,52.81,121906.0,45.9504,45.9852,45.9243,45.9591,121906.0
2018-10-22 14:30:00,52.8,52.87,52.78,52.84,164517.0,45.9504,46.0113,45.933,45.9852,164517.0
2018-10-22 14:40:00,52.84,52.9,52.8,52.88,220995.0,45.9852,46.0374,45.9504,46.02,220995.0
2018-10-22 14:50:00,52.89,52.9,52.8,52.84,158767.0,46.0287,46.0374,45.9504,45.9852,158767.0
2018-10-22 15:00:00,52.84,52.93,52.81,52.84,200541.0,45.9852,46.0635,45.9591,45.9852,200541.0
2018-10-22 15:10:00,52.83,52.9,52.78,52.78,197416.0,45.9765,46.0374,45.933,45.933,197416.0
2018-10-22 15:20:00,52.79,52.82,52.77,52.8,142128.0,45.9417,45.9678,45.9243,45.9504,142128.0
2018-10-22 15:30:00,52.8,52.88,52.74,52.75,472623.0,45.9504,46.02,45.8981,45.9068,472623.0
2018-10-22 15:40:00,52.74,52.77,52.69,52.73,608396.0,45.8981,45.9243,45.8546,45.8894,608396.0
2018-10-22 15:50:00,52.73,52.75,52.67,52.68,883786.0,45.8894,45.9068,45.8372,45.8459,883786.0
2018-10-23 09:30:00,51.83,51.91,51.54,51.75,1496582.0,45.1062,45.1758,44.8538,45.0366,1496582.0
2018-10-23 09:40:00,51.75,51.78,51.55,51.68,564147.0,45.0366,45.0627,44.8625,44.9757,564147.0
2018-10-23 09:50:00,51.68,51.69,51.47,51.47,602004.0,44.9757,44.9844,44.7929,44.7929,602004.0
2018-10-23 10:00:00,51.48,51.53,51.26,51.29,769915.0,44.8016,44.8451,44.6101,44.6362,769915.0
2018-10-23 10:10:00,51.29,51.34,51.07,51.08,691682.0,44.6362,44.6798,44.4448,44.4535,691682.0
2018-10-23 10:20:00,51.07,51.23,51.03,51.15,550356.0,44.4448,44.584,44.41,44.5144,550356.0
2018-10-23 10:30:00,51.15,51.25,51.03,51.25,228932.0,44.5144,44.6014,44.41,44.6014,228932.0
2018-10-23 10:40:00,51.24,51.39,51.2,51.38,440056.0,44.5927,44.7233,44.5579,44.7146,440056.0
2018-10-23 10:50:00,51.37,51.38,51.25,51.29,361599.0,44.7059,44.7146,44.6014,44.6362,361599.0
2018-10-23 11:00:00,51.29,51.47,51.23,51.47,689023.0,44.6362,44.7929,44.584,44.7929,689023.0
2018-10-23 11:10:00,51.47,51.68,51.46,51.68,564841.0,44.7929,44.9757,44.7842,44.9757,564841.0
2018-10-23 11:20:00,51.69,51.76,51.66,51.69,517480.0,44.9844,45.0453,44.9582,44.9844,517480.0
2018-10-23 11:30:00,51.69,51.74,51.57,51.58,404863.0,44.9844,45.0279,44.8799,44.8886,404863.0
2018-10-23 11:40:00,51.58,51.61,51.5,51.53,280630.0,44.8886,44.9147,44.819,44.8451,280630.0
2018-10-23 11:50:00,51.53,51.53,51.34,51.35,385241.0,44.8451,44.8451,44.6798,44.6885,385241.0
2018-10-23 12:00:00,51.35,51.59,51.34,51.59,466567.0,44.6885,44.8973,44.6798,44.8973,466567.0
2018-10-23 12:10:00,51.59,51.63,51.55,51.62,161093.0,44.8973,44.9321,44.8625,44.9234,161093.0
2018-10-23 12:20:00,51.62,51.7,51.58,51.64,212236.0,44.9234,44.9931,44.8886,44.9408,212236.0
2018-10-23 12:30:00,51.63,51.74,51.63,51.69,625849.0,44.9321,45.0279,44.9321,44.9844,625849.0
2018-10-23 12:40:00,51.68,51.79,51.67,51.79,295530.0,44.9757,45.0714,44.967,45.0714,295530.0
2018-10-23 12:50:00,51.79,51.83,51.74,51.75,165287.0,45.0714,45.1062,45.0279,45.0366,165287.0
2018-10-23 13:00:00,51.75,52.15,51.72,52.14,868857.0,45.0366,45.3847,45.0105,45.376,868857.0
2018-10-23 13:10:00,52.14,52.23,52.08,52.11,728301.0,45.376,45.4543,45.3238,45.3499,728301.0
2018-10-23 13:20:00,52.1,52.19,52.07,52.1,301392.0,45.3412,45.4195,45.3151,45.3412,301392.0
2018-10-23 13:30:00,52.1,52.14,51.96,52.01,370633.0,45.3412,45.376,45.2193,45.2628,370633.0
2018-10-23 13:40:00,52.01,52.03,51.9,51.95,182772.0,45.2628,45.2802,45.1671,45.2106,182772.0
2018-10-23 13:50:00,51.94,52.02,51.85,51.88,240450.0,45.2019,45.2715,45.1236,45.1497,240450.0
2018-10-23 14:00:00,51.88,52.0,51.88,51.96,148461.0,45.1497,45.2541,45.1497,45.2193,148461.0
2018-10-23 14:10:00,51.96,52.11,51.96,52.11,353243.0,45.2193,45.3499,45.2193,45.3499,353243.0
2018-10-23 14:20:00,52.11,52.23,52.09,52.18,1233339.0,45.3499,45.4543,45.3325,45.4108,1233339.0
2018-10-23 14:30:00,52.19,52.35,52.18,52.29,475481.0,45.4195,45.5587,45.4108,45.5065,475481.0
2018-10-23 14:40:00,52.29,52.35,52.25,52.31,160223.0,45.5065,45.5587,45.4717,45.5239,160223.0
2018-10-23 14:50:00,52.31,52.41,52.28,52.33,528886.0,45.5239,45.611,45.4978,45.5413,528886.0
2018-10-23 15:00:00,52.34,52.43,52.32,52.34,926964.0,45.55,45.6284,45.5326,45.55,926964.0
2018-10-23 15:10:00,52.33,52.39,52.27,52.29,217853.0,45.5413,45.5935,45.4891,45.5065,217853.0
2018-10-23 15:20:00,52.29,52.4,52.27,52.27,268426.0,45.5065,45.6022,45.4891,45.4891,268426.0
2018-10-23 15:30:00,52.28,52.34,52.21,52.23,259709.0,45.4978,45.55,45.4369,45.4543,259709.0
2018-10-23 15:40:00,52.23,52.26,52.15,52.19,341550.0,45.4543,45.4804,45.3847,45.4195,341550.0
2018-10-23 15:50:00,52.19,52.22,52.08,52.12,1116527.0,45.4195,45.4456,45.3238,45.3586,1116527.0
2018-10-24 09:30:00,51.97,52.19,51.91,52.12,370749.0,45.228,45.4195,45.1758,45.3586,370749.0
2018-10-24 09:40:00,52.13,52.23,52.0,52.01,297660.0,45.3673,45.4543,45.2541,45.2628,297660.0
2018-10-24 09:50:00,52.01,52.11,51.94,52.11,203336.0,45.2628,45.3499,45.2019,45.3499,203336.0
2018-10-24 10:00:00,52.11,52.11,51.92,51.96,368115.0,45.3499,45.3499,45.1845,45.2193,368115.0
2018-10-24 10:10:00,51.96,52.02,51.73,51.76,1175495.0,45.2193,45.2715,45.0192,45.0453,1175495.0
2018-10-24 10:20:00,51.76,51.81,51.67,51.71,336999.0,45.0453,45.0888,44.967,45.0018,336999.0
2018-10-24 10:30:00,51.71,51.75,51.45,51.45,1460690.0,45.0018,45.0366,44.7755,44.7755,1460690.0
2018-10-24 10:40:00,51.45,51.48,51.22,51.3,1311284.0,44.7755,44.8016,44.5753,44.645,1311284.0
2018-10-24 10:50:00,51.3,51.35,51.25,51.28,608078.0,44.645,44.6885,44.6014,44.6275,608078.0
2018-10-24 11:00:00,51.28,51.34,50.99,51.0,434756.0,44.6275,44.6798,44.3752,44.3839,434756.0
2018-10-24 11:10:00,51.0,51.19,51.0,51.1,349206.0,44.3839,44.5492,44.3839,44.4709,349206.0
2018-10-24 11:20:00,51.1,51.17,51.0,51.02,294814.0,44.4709,44.5318,44.3839,44.4013,294814.0
2018-10-24 11:30:00,51.02,51.13,50.98,51.1,180117.0,44.4013,44.497,44.3665,44.4709,180117.0
2018-10-24 11:40:00,51.1,51.27,51.03,51.26,259637.0,44.4709,44.6188,44.41,44.6101,259637.0
2018-10-24 11:50:00,51.27,51.5,51.19,51.43,864799.0,44.6188,44.819,44.5492,44.7581,864799.0
2018-10-24 12:00:00,51.44,51.51,51.39,51.45,129365.0,44.7668,44.8277,44.7233,44.7755,129365.0
2018-10-24 12:10:00,51.45,51.53,51.36,51.38,132855.0,44.7755,44.8451,44.6972,44.7146,132855.0
2018-10-24 12:20:00,51.37,51.39,51.3,51.34,150612.0,44.7059,44.7233,44.645,44.6798,150612.0
2018-10-24 12:30:00,51.34,51.36,51.15,51.15,121617.0,44.6798,44.6972,44.5144,44.5144,121617.0
2018-10-24 12:40:00,51.15,51.19,51.11,51.11,113719.0,44.5144,44.5492,44.4796,44.4796,113719.0
2018-10-24 12:50:00,51.1,51.21,51.07,51.17,140593.0,44.4709,44.5666,44.4448,44.5318,140593.0
2018-10-24 13:00:00,51.16,51.16,50.93,50.97,160401.0,44.5231,44.5231,44.323,44.3578,160401.0
2018-10-24 13:10:00,50.96,51.05,50.87,51.04,586679.0,44.3491,44.4274,44.2707,44.4187,586679.0
2018-10-24 13:20:00,51.03,51.03,50.92,50.94,138824.0,44.41,44.41,44.3142,44.3317,138824.0
2018-10-24 13:30:00,50.94,50.98,50.82,50.89,1057638.0,44.3317,44.3665,44.2272,44.2881,1057638.0
2018-10-24 13:40:00,50.89,51.05,50.89,51.04,548119.0,44.2881,44.4274,44.2881,44.4187,548119.0
2018-10-24 13:50:00,51.04,51.11,50.97,51.02,1196773.0,44.4187,44.4796,44.3578,44.4013,1196773.0
2018-10-24 14:00:00,51.02,51.03,50.88,50.89,501473.0,44.4013,44.41,44.2794,44.2881,501473.0
2018-10-24 14:10:00,50.89,51.07,50.87,51.06,297119.0,44.2881,44.4448,44.2707,44.4361,297119.0
2018-10-24 14:20:00,51.07,51.25,51.02,51.22,517989.0,44.4448,44.6014,44.4013,44.5753,517989.0
2018-10-24 14:30:00,51.23,51.29,51.15,51.21,306566.0,44.584,44.6362,44.5144,44.5666,306566.0
2018-10-24 14:40:00,51.2,51.21,50.99,51.02,265461.0,44.5579,44.5666,44.3752,44.4013,265461.0
2018-10-24 14:50:00,51.02,51.04,50.92,50.94,167495.0,44.4013,44.4187,44.3142,44.3317,167495.0
2018-10-24 15:00:00,50.94,50.94,50.74,50.8,307116.0,44.3317,44.3317,44.1576,44.2098,307116.0
2018-10-24 15:10:00,50.8,50.9,50.78,50.81,217737.0,44.2098,44.2968,44.1924,44.2185,217737.0
2018-10-24 15:20:00,50.81,50.82,50.62,50.62,290097.0,44.2185,44.2272,44.0532,44.0532,290097.0
2018-10-24 15:30:00,50.62,50.79,50.6,50.78,582110.0,44.0532,44.2011,44.0358,44.1924,582110.0
2018-10-24 15:40:00,50.78,50.85,50.62,50.63,708645.0,44.1924,44.2533,44.0532,44.0619,708645.0
2018-10-24 15:50:00,50.63,50.68,50.39,50.47,1688186.0,44.0619,44.1054,43.853,43.9226,1688186.0
2018-10-25 09:30:00,50.81,51.15,50.79,51.09,939846.0,44.2185,44.5144,44.2011,44.4622,939846.0
2018-10-25 09:40:00,51.09,51.13,50.92,51.02,669762.0,44.4622,44.497,44.3142,44.4013,669762.0
2018-10-25 09:50:00,51.01,51.12,50.95,51.05,682709.0,44.3926,44.4883,44.3404,44.4274,682709.0
2018-10-25 10:00:00,51.04,51.23,51.02,51.15,537276.0,44.4187,44.584,44.4013,44.5144,537276.0
2018-10-25 10:10:00,51.15,51.2,50.94,50.95,761340.0,44.5144,44.5579,44.3317,44.3404,761340.0
2018-10-25 10:20:00,50.94,50.97,50.8,50.9,564244.0,44.3317,44.3578,44.2098,44.2968,564244.0
2018-10-25 10:30:00,50.91,51.07,50.89,50.93,481549.0,44.3055,44.4448,44.2881,44.323,481549.0
2018-10-25 10:40:00,50.94,51.09,50.92,50.99,574183.0,44.3317,44.4622,44.3142,44.3752,574183.0
2018-10-25 10:50:00,50.99,51.04,50.91,50.94,808982.0,44.3752,44.4187,44.3055,44.3317,808982.0
2018-10-25 11:00:00,50.94,50.99,50.78,50.86,605271.0,44.3317,44.3752,44.1924,44.262,605271.0
2018-10-25 11:10:00,50.86,50.96,50.74,50.96,539835.0,44.262,44.3491,44.1576,44.3491,539835.0
2018-10-25 11:20:00,50.96,51.2,50.96,51.19,343001.0,44.3491,44.5579,44.3491,44.5492,343001.0
2018-10-25 11:30:00,51.19,51.24,51.13,51.16,149069.0,44.5492,44.5927,44.497,44.5231,149069.0
2018-10-25 11:40:00,51.16,51.21,51.08,51.2,222938.0,44.5231,44.5666,44.4535,44.5579,222938.0
2018-10-25 11:50:00,51.2,51.22,51.12,51.13,136782.0,44.5579,44.5753,44.4883,44.497,136782.0
2018-10-25 12:00:00,51.13,51.2,51.07,51.13,206912.0,44.497,44.5579,44.4448,44.497,206912.0
2018-10-25 12:10:00,51.13,51.14,50.96,51.0,150602.0,44.497,44.5057,44.3491,44.3839,150602.0
2018-10-25 12:20:00,51.0,51.1,51.0,51.05,132734.0,44.3839,44.4709,44.3839,44.4274,132734.0
2018-10-25 12:30:00,51.05,51.11,51.02,51.09,102752.0,44.4274,44.4796,44.4013,44.4622,102752.0
2018-10-25 12:40:00,51.1,51.14,51.05,51.13,138181.0,44.4709,44.5057,44.4274,44.497,138181.0
2018-10-25 12:50:00,51.14,51.16,51.07,51.12,97280.0,44.5057,44.5231,44.4448,44.4883,97280.0
2018-10-25 13:00:00,51.13,51.18,51.0,51.0,150704.0,44.497,44.5405,44.3839,44.3839,150704.0
2018-10-25 13:10:00,51.0,51.04,50.94,51.03,219572.0,44.3839,44.4187,44.3317,44.41,219572.0
2018-10-25 13:20:00,51.03,51.18,51.02,51.15,101797.0,44.41,44.5405,44.4013,44.5144,101797.0
2018-10-25 13:30:00,51.16,51.37,51.15,51.33,262672.0,44.5231,44.7059,44.5144,44.6711,262672.0
2018-10-25 13:40:00,51.33,51.35,51.25,51.3,112636.0,44.6711,44.6885,44.6014,44.645,112636.0
2018-10-25 13:50:00,51.3,51.3,51.19,51.21,159420.0,44.645,44.645,44.5492,44.5666,159420.0
2018-10-25 14:00:00,51.21,51.33,51.14,51.32,130204.0,44.5666,44.6711,44.5057,44.6624,130204.0
2018-10-25 14:10:00,51.33,51.46,51.29,51.39,272218.0,44.6711,44.7842,44.6362,44.7233,272218.0
2018-10-25 14:20:00,51.4,51.48,51.37,51.44,199250.0,44.732,44.8016,44.7059,44.7668,199250.0
2018-10-25 14:30:00,51.43,51.54,51.41,51.41,148647.0,44.7581,44.8538,44.7407,44.7407,148647.0
2018-10-25 14:40:00,51.41,51.52,51.39,51.5,183850.0,44.7407,44.8364,44.7233,44.819,183850.0
2018-10-25 14:50:00,51.5,51.5,51.42,51.47,154100.0,44.819,44.819,44.7494,44.7929,154100.0
2018-10-25 15:00:00,51.47,51.51,51.43,51.46,144088.0,44.7929,44.8277,44.7581,44.7842,144088.0
2018-10-25 15:10:00,51.46,51.55,51.46,51.52,108002.0,44.7842,44.8625,44.7842,44.8364,108002.0
2018-10-25 15:20:00,51.52,51.53,51.44,51.46,281989.0,44.8364,44.8451,44.7668,44.7842,281989.0
2018-10-25 15:30:00,51.45,51.51,51.3,51.33,348003.0,44.7755,44.8277,44.645,44.6711,348003.0
2018-10-25 15:40:00,51.33,51.35,51.18,51.24,570134.0,44.6711,44.6885,44.5405,44.5927,570134.0
2018-10-25 15:50:00,51.24,51.24,51.1,51.18,1156708.0,44.5927,44.5927,44.4709,44.5405,1156708.0
2018-10-26 09:30:00,50.45,50.75,50.28,50.56,688636.0,43.9052,44.1663,43.7573,44.0009,688636.0
2018-10-26 09:40:00,50.55,50.85,50.55,50.81,612593.0,43.9922,44.2533,43.9922,44.2185,612593.0
2018-10-26 09:50:00,50.81,50.81,50.55,50.64,757064.0,44.2185,44.2185,43.9922,44.0706,757064.0
2018-10-26 10:00:00,50.65,50.65,50.25,50.34,884552.0,44.0793,44.0793,43.7312,43.8095,884552.0
2018-10-26 10:10:00,50.34,50.49,50.33,50.45,577318.0,43.8095,43.94,43.8008,43.9052,577318.0
2018-10-26 10:20:00,50.45,50.64,50.38,50.45,436276.0,43.9052,44.0706,43.8443,43.9052,436276.0
2018-10-26 10:30:00,50.44,50.45,50.27,50.35,524939.0,43.8965,43.9052,43.7486,43.8182,524939.0
2018-10-26 10:40:00,50.35,50.41,50.2,50.22,567010.0,43.8182,43.8704,43.6877,43.7051,567010.0
2018-10-26 10:50:00,50.23,50.3,50.09,50.13,1036348.0,43.7138,43.7747,43.5919,43.6267,1036348.0
2018-10-26 11:00:00,50.13,50.3,50.1,50.25,636793.0,43.6267,43.7747,43.6006,43.7312,636793.0
2018-10-26 11:10:00,50.26,50.5,50.2,50.44,602675.0,43.7399,43.9487,43.6877,43.8965,602675.0
2018-10-26 11:20:00,50.45,50.72,50.41,50.66,813049.0,43.9052,44.1402,43.8704,44.088,813049.0
2018-10-26 11:30:00,50.67,50.78,50.41,50.44,1950363.0,44.0967,44.1924,43.8704,43.8965,1950363.0
2018-10-26 11:40:00,50.44,50.54,50.39,50.53,742839.0,43.8965,43.9835,43.853,43.9748,742839.0
2018-10-26 11:50:00,50.53,50.77,50.53,50.69,335903.0,43.9748,44.1837,43.9748,44.1141,335903.0
2018-10-26 12:00:00,50.69,50.89,50.66,50.88,453466.0,44.1141,44.2881,44.088,44.2794,453466.0
2018-10-26 12:10:00,50.88,50.95,50.82,50.94,311672.0,44.2794,44.3404,44.2272,44.3317,311672.0
2018-10-26 12:20:00,50.95,51.06,50.95,51.04,450500.0,44.3404,44.4361,44.3404,44.4187,450500.0
2018-10-26 12:30:00,51.03,51.12,50.99,51.08,245195.0,44.41,44.4883,44.3752,44.4535,245195.0
2018-10-26 12:40:00,51.09,51.32,51.07,51.3,258796.0,44.4622,44.6624,44.4448,44.645,258796.0
2018-10-26 12:50:00,51.3,51.3,51.14,51.17,300849.0,44.645,44.645,44.5057,44.5318,300849.0
2018-10-26 13:00:00,51.17,51.36,51.17,51.28,376902.0,44.5318,44.6972,44.5318,44.6275,376902.0
2018-10-26 13:10:00,51.28,51.39,51.26,51.32,844962.0,44.6275,44.7233,44.6101,44.6624,844962.0
2018-10-26 13:20:00,51.31,51.34,51.22,51.25,319964.0,44.6537,44.6798,44.5753,44.6014,319964.0
2018-10-26 13:30:00,51.25,51.25,51.03,51.06,365704.0,44.6014,44.6014,44.41,44.4361,365704.0
2018-10-26 13:40:00,51.06,51.19,51.06,51.16,287486.0,44.4361,44.5492,44.4361,44.5231,287486.0
2018-10-26 13:50:00,51.16,51.29,51.13,51.26,241367.0,44.5231,44.6362,44.497,44.6101,241367.0
2018-10-26 14:00:00,51.26,51.3,51.07,51.13,267408.0,44.6101,44.645,44.4448,44.497,267408.0
2018-10-26 14:10:00,51.13,51.19,51.04,51.08,311990.0,44.497,44.5492,44.4187,44.4535,311990.0
2018-10-26 14:20:00,51.07,51.13,50.94,51.03,271745.0,44.4448,44.497,44.3317,44.41,271745.0
2018-10-26 14:30:00,51.03,51.16,51.01,51.09,382545.0,44.41,44.5231,44.3926,44.4622,382545.0
2018-10-26 14:40:00,51.09,51.11,50.88,50.91,407352.0,44.4622,44.4796,44.2794,44.3055,407352.0
2018-10-26 14:50:00,50.91,50.94,50.69,50.74,293025.0,44.3055,44.3317,44.1141,44.1576,293025.0
2018-10-26 15:00:00,50.75,50.76,50.62,50.74,875310.0,44.1663,44.175,44.0532,44.1576,875310.0
2018-10-26 15:10:00,50.74,50.89,50.62,50.87,554989.0,44.1576,44.2881,44.0532,44.2707,554989.0
2018-10-26 15:20:00,50.88,51.04,50.83,50.93,863363.0,44.2794,44.4187,44.2359,44.323,863363.0
2018-10-26 15:30:00,50.92,51.03,50.76,50.94,924322.0,44.3142,44.41,44.175,44.3317,924322.0
2018-10-26 15:40:00,50.93,51.09,50.76,51.01,836412.0,44.323,44.4622,44.175,44.3926,836412.0
2018-10-26 15:50:00,51.02,51.14,50.82,50.86,1786644.0,44.4013,44.5057,44.2272,44.262,1786644.0
2018-10-29 09:30:00,51.51,51.83,51.51,51.6,614844.0,44.8277,45.1062,44.8277,44.906,614844.0
2018-10-29 09:40:00,51.6,51.74,51.56,51.6,296927.0,44.906,45.0279,44.8712,44.906,296927.0
2018-10-29 09:50:00,51.6,51.65,51.44,51.62,335230.0,44.906,44.9495,44.7668,44.9234,335230.0
2018-10-29 10:00:00,51.62,51.85,51.62,51.8,290205.0,44.9234,45.1236,44.9234,45.0801,290205.0
2018-10-29 10:10:00,51.8,51.83,51.71,51.77,230055.0,45.0801,45.1062,45.0018,45.054,230055.0
2018-10-29 10:20:00,51.77,51.84,51.73,51.83,239167.0,45.054,45.1149,45.0192,45.1062,239167.0
2018-10-29 10:30:00,51.83,51.88,51.65,51.7,231079.0,45.1062,45.1497,44.9495,44.9931,231079.0
2018-10-29 10:40:00,51.69,51.73,51.6,51.64,178059.0,44.9844,45.0192,44.906,44.9408,178059.0
2018-10-29 10:50:00,51.64,51.77,51.64,51.72,285732.0,44.9408,45.054,44.9408,45.0105,285732.0
2018-10-29 11:00:00,51.73,51.78,51.67,51.69,208301.0,45.0192,45.0627,44.967,44.9844,208301.0
2018-10-29 11:10:00,51.69,51.73,51.51,51.54,477719.0,44.9844,45.0192,44.8277,44.8538,477719.0
2018-10-29 11:20:00,51.54,51.67,51.53,51.67,176416.0,44.8538,44.967,44.8451,44.967,176416.0
2018-10-29 11:30:00,51.67,51.7,51.62,51.66,186387.0,44.967,44.9931,44.9234,44.9582,186387.0
2018-10-29 11:40:00,51.66,51.74,51.64,51.73,131268.0,44.9582,45.0279,44.9408,45.0192,131268.0
2018-10-29 11:50:00,51.72,51.74,51.47,51.49,181987.0,45.0105,45.0279,44.7929,44.8103,181987.0
2018-10-29 12:00:00,51.48,51.54,51.42,51.42,233781.0,44.8016,44.8538,44.7494,44.7494,233781.0
2018-10-29 12:10:00,51.42,51.48,51.36,51.38,177112.0,44.7494,44.8016,44.6972,44.7146,177112.0
2018-10-29 12:20:00,51.38,51.41,51.27,51.4,324639.0,44.7146,44.7407,44.6188,44.732,324639.0
2018-10-29 12:30:00,51.4,51.48,51.33,51.42,277580.0,44.732,44.8016,44.6711,44.7494,277580.0
2018-10-29 12:40:00,51.42,51.56,51.42,51.43,292430.0,44.7494,44.8712,44.7494,44.7581,292430.0
2018-10-29 12:50:00,51.43,51.46,51.33,51.39,276956.0,44.7581,44.7842,44.6711,44.7233,276956.0
2018-10-29 13:00:00,51.38,51.57,51.37,51.57,422818.0,44.7146,44.8799,44.7059,44.8799,422818.0
2018-10-29 13:10:00,51.56,51.57,51.43,51.46,218207.0,44.8712,44.8799,44.7581,44.7842,218207.0
2018-10-29 13:20:00,51.46,51.49,51.34,51.36,186901.0,44.7842,44.8103,44.6798,44.6972,186901.0
2018-10-29 13:30:00,51.36,51.54,51.35,51.49,188684.0,44.6972,44.8538,44.6885,44.8103,188684.0
2018-10-29 13:40:00,51.48,51.55,51.39,51.45,193982.0,44.8016,44.8625,44.7233,44.7755,193982.0
2018-10-29 13:50:00,51.44,51.57,51.43,51.44,279444.0,44.7668,44.8799,44.7581,44.7668,279444.0
2018-10-29 14:00:00,51.44,51.44,51.33,51.39,165335.0,44.7668,44.7668,44.6711,44.7233,165335.0
2018-10-29 14:10:00,51.38,51.38,51.15,51.22,526943.0,44.7146,44.7146,44.5144,44.5753,526943.0
2018-10-29 14:20:00,51.22,51.27,51.15,51.16,247587.0,44.5753,44.6188,44.5144,44.5231,247587.0
2018-10-29 14:30:00,51.16,51.17,51.03,51.03,257244.0,44.5231,44.5318,44.41,44.41,257244.0
2018-10-29 14:40:00,51.04,51.2,51.03,51.03,345074.0,44.4187,44.5579,44.41,44.41,345074.0
2018-10-29 14:50:00,51.03,51.04,50.91,50.97,724232.0,44.41,44.4187,44.3055,44.3578,724232.0
2018-10-29 15:00:00,50.96,50.98,50.76,50.8,980381.0,44.3491,44.3665,44.175,44.2098,980381.0
2018-10-29 15:10:00,50.8,50.82,50.56,50.76,1040464.0,44.2098,44.2272,44.0009,44.175,1040464.0
2018-10-29 15:20:00,50.76,50.81,50.63,50.68,1025617.0,44.175,44.2185,44.0619,44.1054,1025617.0
2018-10-29 15:30:00,50.67,50.7,50.45,50.51,992831.0,44.0967,44.1228,43.9052,43.9574,992831.0
2018-10-29 15:40:00,50.5,50.7,50.22,50.64,1361079.0,43.9487,44.1228,43.7051,44.0706,1361079.0
2018-10-29 15:50:00,50.64,50.76,50.62,50.73,1759174.0,44.0706,44.175,44.0532,44.1489,1759174.0
2018-10-30 09:30:00,50.6,50.96,50.55,50.92,1100880.0,44.0358,44.3491,43.9922,44.3142,1100880.0
2018-10-30 09:40:00,50.92,51.28,50.91,51.28,1439297.0,44.3142,44.6275,44.3055,44.6275,1439297.0
2018-10-30 09:50:00,51.28,51.56,51.22,51.45,885537.0,44.6275,44.8712,44.5753,44.7755,885537.0
2018-10-30 10:00:00,51.45,51.5,51.22,51.22,482036.0,44.7755,44.819,44.5753,44.5753,482036.0
2018-10-30 10:10:00,51.22,51.39,51.15,51.29,449879.0,44.5753,44.7233,44.5144,44.6362,449879.0
2018-10-30 10:20:00,51.28,51.36,51.19,51.25,357278.0,44.6275,44.6972,44.5492,44.6014,357278.0
2018-10-30 10:30:00,51.26,51.32,50.97,51.04,572941.0,44.6101,44.6624,44.3578,44.4187,572941.0
2018-10-30 10:40:00,51.03,51.1,50.92,51.03,483859.0,44.41,44.4709,44.3142,44.41,483859.0
2018-10-30 10:50:00,51.03,51.08,50.88,50.93,338223.0,44.41,44.4535,44.2794,44.323,338223.0
2018-10-30 11:00:00,50.94,51.13,50.86,51.1,372454.0,44.3317,44.497,44.262,44.4709,372454.0
2018-10-30 11:10:00,51.1,51.14,50.93,50.98,254162.0,44.4709,44.5057,44.323,44.3665,254162.0
2018-10-30 11:20:00,50.98,51.23,50.93,51.2,341412.0,44.3665,44.584,44.323,44.5579,341412.0
2018-10-30 11:30:00,51.21,51.3,51.16,51.27,333010.0,44.5666,44.645,44.5231,44.6188,333010.0
2018-10-30 11:40:00,51.28,51.46,51.24,51.43,375649.0,44.6275,44.7842,44.5927,44.7581,375649.0
2018-10-30 11:50:00,51.43,51.44,51.26,51.26,324490.0,44.7581,44.7668,44.6101,44.6101,324490.0
2018-10-30 12:00:00,51.27,51.46,51.23,51.43,367772.0,44.6188,44.7842,44.584,44.7581,367772.0
2018-10-30 12:10:00,51.43,51.5,51.28,51.31,426249.0,44.7581,44.819,44.6275,44.6537,426249.0
2018-10-30 12:20:00,51.31,51.43,51.3,51.41,296397.0,44.6537,44.7581,44.645,44.7407,296397.0
2018-10-30 12:30:00,51.4,51.41,51.24,51.32,241063.0,44.732,44.7407,44.5927,44.6624,241063.0
2018-10-30 12:40:00,51.32,51.38,51.24,51.38,441712.0,44.6624,44.7146,44.5927,44.7146,441712.0
2018-10-30 12:50:00,51.37,51.39,51.18,51.2,210276.0,44.7059,44.7233,44.5405,44.5579,210276.0
2018-10-30 13:00:00,51.2,51.23,51.13,51.17,594788.0,44.5579,44.584,44.497,44.5318,594788.0
2018-10-30 13:10:00,51.17,51.27,51.07,51.25,200736.0,44.5318,44.6188,44.4448,44.6014,200736.0
2018-10-30 13:20:00,51.24,51.32,51.13,51.14,218680.0,44.5927,44.6624,44.497,44.5057,218680.0
2018-10-30 13:30:00,51.14,51.18,51.06,51.18,210447.0,44.5057,44.5405,44.4361,44.5405,210447.0
2018-10-30 13:40:00,51.17,51.36,51.17,51.34,238578.0,44.5318,44.6972,44.5318,44.6798,238578.0
2018-10-30 13:50:00,51.35,51.43,51.26,51.4,372925.0,44.6885,44.7581,44.6101,44.732,372925.0
2018-10-30 14:00:00,51.4,51.46,51.25,51.28,483019.0,44.732,44.7842,44.6014,44.6275,483019.0
2018-10-30 14:10:00,51.27,51.4,51.23,51.39,442233.0,44.6188,44.732,44.584,44.7233,442233.0
2018-10-30 14:20:00,51.39,51.53,51.39,51.43,700006.0,44.7233,44.8451,44.7233,44.7581,700006.0
2018-10-30 14:30:00,51.43,51.59,51.37,51.55,969094.0,44.7581,44.8973,44.7059,44.8625,969094.0
2018-10-30 14:40:00,51.55,51.69,51.51,51.68,985554.0,44.8625,44.9844,44.8277,44.9757,985554.0
2018-10-30 14:50:00,51.68,51.93,51.67,51.84,1241558.0,44.9757,45.1932,44.967,45.1149,1241558.0
2018-10-30 15:00:00,51.84,51.85,51.62,51.76,423917.0,45.1149,45.1236,44.9234,45.0453,423917.0
2018-10-30 15:10:00,51.75,51.91,51.75,51.83,552836.0,45.0366,45.1758,45.0366,45.1062,552836.0
2018-10-30 15:20:00,51.83,52.0,51.77,51.93,451907.0,45.1062,45.2541,45.054,45.1932,451907.0
2018-10-30 15:30:00,51.92,51.99,51.8,51.81,649521.0,45.1845,45.2454,45.0801,45.0888,649521.0
2018-10-30 15:40:00,51.82,51.88,51.76,51.81,575310.0,45.0975,45.1497,45.0453,45.0888,575310.0
2018-10-30 15:50:00,51.81,51.99,51.81,51.91,1774722.0,45.0888,45.2454,45.0888,45.1758,1774722.0
2018-10-31 09:30:00,52.49,52.8,52.27,52.44,1783945.0,45.6806,45.9504,45.4891,45.6371,1783945.0
2018-10-31 09:40:00,52.44,52.53,52.39,52.47,507183.0,45.6371,45.7154,45.5935,45.6632,507183.0
2018-10-31 09:50:00,52.47,52.66,52.46,52.62,413732.0,45.6632,45.8285,45.6545,45.7937,413732.0
2018-10-31 10:00:00,52.62,52.69,52.53,52.53,272206.0,45.7937,45.8546,45.7154,45.7154,272206.0
2018-10-31 10:10:00,52.53,52.55,52.44,52.48,219658.0,45.7154,45.7328,45.6371,45.6719,219658.0
2018-10-31 10:20:00,52.48,52.66,52.48,52.56,308957.0,45.6719,45.8285,45.6719,45.7415,308957.0
2018-10-31 10:30:00,52.56,52.73,52.56,52.71,449561.0,45.7415,45.8894,45.7415,45.872,449561.0
2018-10-31 10:40:00,52.72,52.79,52.58,52.59,217246.0,45.8807,45.9417,45.7589,45.7676,217246.0
2018-10-31 10:50:00,52.6,52.62,52.46,52.47,221569.0,45.7763,45.7937,45.6545,45.6632,221569.0
2018-10-31 11:00:00,52.47,52.53,52.36,52.37,386029.0,45.6632,45.7154,45.5674,45.5761,386029.0
2018-10-31 11:10:00,52.37,52.43,52.31,52.39,183047.0,45.5761,45.6284,45.5239,45.5935,183047.0
2018-10-31 11:20:00,52.39,52.52,52.39,52.49,213201.0,45.5935,45.7067,45.5935,45.6806,213201.0
2018-10-31 11:30:00,52.5,52.56,52.46,52.56,137561.0,45.6893,45.7415,45.6545,45.7415,137561.0
2018-10-31 11:40:00,52.57,52.59,52.47,52.49,193212.0,45.7502,45.7676,45.6632,45.6806,193212.0
2018-10-31 11:50:00,52.49,52.58,52.47,52.49,194843.0,45.6806,45.7589,45.6632,45.6806,194843.0
2018-10-31 12:00:00,52.5,52.53,52.34,52.38,188572.0,45.6893,45.7154,45.55,45.5848,188572.0
2018-10-31 12:10:00,52.38,52.45,52.31,52.39,159032.0,45.5848,45.6458,45.5239,45.5935,159032.0
2018-10-31 12:20:00,52.39,52.49,52.37,52.42,102928.0,45.5935,45.6806,45.5761,45.6197,102928.0
2018-10-31 12:30:00,52.42,52.59,52.42,52.59,459434.0,45.6197,45.7676,45.6197,45.7676,459434.0
2018-10-31 12:40:00,52.59,52.7,52.57,52.63,584348.0,45.7676,45.8633,45.7502,45.8024,584348.0
2018-10-31 12:50:00,52.63,52.74,52.6,52.73,262627.0,45.8024,45.8981,45.7763,45.8894,262627.0
2018-10-31 13:00:00,52.72,52.74,52.67,52.68,127972.0,45.8807,45.8981,45.8372,45.8459,127972.0
2018-10-31 13:10:00,52.68,52.83,52.67,52.78,173089.0,45.8459,45.9765,45.8372,45.933,173089.0
2018-10-31 13:20:00,52.78,52.8,52.68,52.69,91734.0,45.933,45.9504,45.8459,45.8546,91734.0
2018-10-31 13:30:00,52.69,52.72,52.66,52.69,153679.0,45.8546,45.8807,45.8285,45.8546,153679.0
2018-10-31 13:40:00,52.69,52.77,52.65,52.72,141378.0,45.8546,45.9243,45.8198,45.8807,141378.0
2018-10-31 13:50:00,52.72,52.72,52.67,52.67,66470.0,45.8807,45.8807,45.8372,45.8372,66470.0
2018-10-31 14:00:00,52.67,52.71,52.61,52.67,76066.0,45.8372,45.872,45.785,45.8372,76066.0
2018-10-31 14:10:00,52.67,52.8,52.67,52.77,100674.0,45.8372,45.9504,45.8372,45.9243,100674.0
2018-10-31 14:20:00,52.76,52.77,52.71,52.75,56088.0,45.9155,45.9243,45.872,45.9068,56088.0
2018-10-31 14:30:00,52.75,52.8,52.73,52.8,100210.0,45.9068,45.9504,45.8894,45.9504,100210.0
2018-10-31 14:40:00,52.79,52.87,52.77,52.77,184073.0,45.9417,46.0113,45.9243,45.9243,184073.0
2018-10-31 14:50:00,52.76,52.89,52.73,52.87,198447.0,45.9155,46.0287,45.8894,46.0113,198447.0
2018-10-31 15:00:00,52.87,52.93,52.83,52.83,390320.0,46.0113,46.0635,45.9765,45.9765,390320.0
2018-10-31 15:10:00,52.83,52.95,52.83,52.91,234869.0,45.9765,46.0809,45.9765,46.0461,234869.0
2018-10-31 15:20:00,52.92,52.94,52.72,52.81,257142.0,46.0548,46.0722,45.8807,45.9591,257142.0
2018-10-31 15:30:00,52.81,52.82,52.65,52.65,326476.0,45.9591,45.9678,45.8198,45.8198,326476.0
2018-10-31 15:40:00,52.66,52.75,52.56,52.58,519424.0,45.8285,45.9068,45.7415,45.7589,519424.0
2018-10-31 15:50:00,52.57,52.67,52.55,52.58,1374613.0,45.7502,45.8372,45.7328,45.7589,1374613.0
2018-11-01 09:30:00,53.57,53.88,53.49,53.5,1020459.0,46.6205,46.8903,46.5508,46.5595,1020459.0
2018-11-01 09:40:00,53.49,53.58,53.39,53.43,1037965.0,46.5508,46.6292,46.4638,46.4986,1037965.0
2018-11-01 09:50:00,53.43,53.54,53.27,53.28,591940.0,46.4986,46.5944,46.3594,46.3681,591940.0
2018-11-01 10:00:00,53.27,53.39,53.19,53.36,843503.0,46.3594,46.4638,46.2898,46.4377,843503.0
2018-11-01 10:10:00,53.36,53.62,53.36,53.59,704721.0,46.4377,46.664,46.4377,46.6379,704721.0
2018-11-01 10:20:00,53.59,53.71,53.51,53.67,473102.0,46.6379,46.7423,46.5683,46.7075,473102.0
2018-11-01 10:30:00,53.67,53.86,53.61,53.8,442498.0,46.7075,46.8728,46.6553,46.8206,442498.0
2018-11-01 10:40:00,53.79,53.94,53.75,53.9,202820.0,46.8119,46.9425,46.7771,46.9077,202820.0
2018-11-01 10:50:00,53.9,53.99,53.87,53.93,214760.0,46.9077,46.986,46.8815,46.9338,214760.0
2018-11-01 11:00:00,53.94,54.09,53.86,54.04,249692.0,46.9425,47.073,46.8728,47.0295,249692.0
2018-11-01 11:10:00,54.04,54.14,53.95,54.04,295604.0,47.0295,47.1165,46.9512,47.0295,295604.0
2018-11-01 11:20:00,54.05,54.17,54.03,54.14,141886.0,47.0382,47.1426,47.0208,47.1165,141886.0
2018-11-01 11:30:00,54.14,54.17,53.98,54.07,177307.0,47.1165,47.1426,46.9773,47.0556,177307.0
2018-11-01 11:40:00,54.07,54.17,54.05,54.1,205848.0,47.0556,47.1426,47.0382,47.0817,205848.0
2018-11-01 11:50:00,54.1,54.12,54.0,54.02,149448.0,47.0817,47.0991,46.9947,47.0121,149448.0
2018-11-01 12:00:00,54.02,54.02,53.91,53.98,289044.0,47.0121,47.0121,46.9164,46.9773,289044.0
2018-11-01 12:10:00,53.98,54.03,53.88,53.9,197601.0,46.9773,47.0208,46.8903,46.9077,197601.0
2018-11-01 12:20:00,53.89,53.92,53.86,53.88,137528.0,46.899,46.9251,46.8728,46.8903,137528.0
2018-11-01 12:30:00,53.88,53.94,53.79,53.87,153047.0,46.8903,46.9425,46.8119,46.8815,153047.0
2018-11-01 12:40:00,53.87,53.98,53.87,53.95,109293.0,46.8815,46.9773,46.8815,46.9512,109293.0
2018-11-01 12:50:00,53.95,54.07,53.95,54.06,126073.0,46.9512,47.0556,46.9512,47.0469,126073.0
2018-11-01 13:00:00,54.06,54.06,53.95,53.96,72654.0,47.0469,47.0469,46.9512,46.9599,72654.0
2018-11-01 13:10:00,53.96,54.06,53.95,54.03,93303.0,46.9599,47.0469,46.9512,47.0208,93303.0
2018-11-01 13:20:00,54.03,54.09,53.98,54.08,184157.0,47.0208,47.073,46.9773,47.0643,184157.0
2018-11-01 13:30:00,54.09,54.1,53.98,53.99,138029.0,47.073,47.0817,46.9773,46.986,138029.0
2018-11-01 13:40:00,53.98,54.07,53.95,53.99,198369.0,46.9773,47.0556,46.9512,46.986,198369.0
2018-11-01 13:50:00,54.0,54.03,53.95,53.97,97289.0,46.9947,47.0208,46.9512,46.9686,97289.0
2018-11-01 14:00:00,53.97,54.04,53.95,53.98,128974.0,46.9686,47.0295,46.9512,46.9773,128974.0
2018-11-01 14:10:00,53.98,54.05,53.92,54.01,92971.0,46.9773,47.0382,46.9251,47.0034,92971.0
2018-11-01 14:20:00,54.02,54.1,54.02,54.06,81161.0,47.0121,47.0817,47.0121,47.0469,81161.0
2018-11-01 14:30:00,54.06,54.11,54.02,54.05,258343.0,47.0469,47.0904,47.0121,47.0382,258343.0
2018-11-01 14:40:00,54.05,54.06,53.97,54.0,163408.0,47.0382,47.0469,46.9686,46.9947,163408.0
2018-11-01 14:50:00,54.0,54.14,53.95,54.11,125730.0,46.9947,47.1165,46.9512,47.0904,125730.0
2018-11-01 15:00:00,54.11,54.12,54.02,54.08,477427.0,47.0904,47.0991,47.0121,47.0643,477427.0
2018-11-01 15:10:00,54.09,54.13,54.04,54.08,198446.0,47.073,47.1078,47.0295,47.0643,198446.0
2018-11-01 15:20:00,54.08,54.18,54.05,54.16,195285.0,47.0643,47.1513,47.0382,47.1339,195285.0
2018-11-01 15:30:00,54.15,54.16,54.08,54.13,349485.0,47.1252,47.1339,47.0643,47.1078,349485.0
2018-11-01 15:40:00,54.14,54.22,54.1,54.13,427184.0,47.1165,47.1861,47.0817,47.1078,427184.0
2018-11-01 15:50:00,54.13,54.2,54.11,54.11,1570834.0,47.1078,47.1687,47.0904,47.0904,1570834.0
2018-11-02 09:30:00,54.46,54.53,54.31,54.39,535641.0,47.395,47.4559,47.2645,47.3341,535641.0
2018-11-02 09:40:00,54.39,54.61,54.37,54.61,312769.0,47.3341,47.5256,47.3167,47.5256,312769.0
2018-11-02 09:50:00,54.61,54.61,54.4,54.5,367681.0,47.5256,47.5256,47.3428,47.4298,367681.0
2018-11-02 10:00:00,54.5,54.58,54.43,54.47,349427.0,47.4298,47.4994,47.3689,47.4037,349427.0
2018-11-02 10:10:00,54.46,54.58,54.39,54.47,296067.0,47.395,47.4994,47.3341,47.4037,296067.0
2018-11-02 10:20:00,54.47,54.49,54.16,54.16,264538.0,47.4037,47.4211,47.1339,47.1339,264538.0
2018-11-02 10:30:00,54.15,54.21,53.99,54.0,443375.0,47.1252,47.1774,46.986,46.9947,443375.0
2018-11-02 10:40:00,54.0,54.03,53.92,53.97,257317.0,46.9947,47.0208,46.9251,46.9686,257317.0
2018-11-02 10:50:00,53.96,54.2,53.96,54.12,244516.0,46.9599,47.1687,46.9599,47.0991,244516.0
2018-11-02 11:00:00,54.13,54.15,53.95,54.07,164241.0,47.1078,47.1252,46.9512,47.0556,164241.0
2018-11-02 11:10:00,54.06,54.12,53.86,53.9,338833.0,47.0469,47.0991,46.8728,46.9077,338833.0
2018-11-02 11:20:00,53.89,53.9,53.74,53.82,601091.0,46.899,46.9077,46.7684,46.838,601091.0
2018-11-02 11:30:00,53.81,53.98,53.78,53.9,167500.0,46.8293,46.9773,46.8032,46.9077,167500.0
2018-11-02 11:40:00,53.9,53.92,53.69,53.76,212060.0,46.9077,46.9251,46.7249,46.7858,212060.0
2018-11-02 11:50:00,53.76,53.8,53.71,53.79,289773.0,46.7858,46.8206,46.7423,46.8119,289773.0
2018-11-02 12:00:00,53.79,53.83,53.66,53.66,225238.0,46.8119,46.8467,46.6988,46.6988,225238.0
2018-11-02 12:10:00,53.66,53.73,53.63,53.68,178225.0,46.6988,46.7597,46.6727,46.7162,178225.0
2018-11-02 12:20:00,53.67,53.68,53.59,53.66,96099.0,46.7075,46.7162,46.6379,46.6988,96099.0
2018-11-02 12:30:00,53.66,53.71,53.41,53.47,285689.0,46.6988,46.7423,46.4812,46.5334,285689.0
2018-11-02 12:40:00,53.46,53.54,53.44,53.47,165525.0,46.5247,46.5944,46.5073,46.5334,165525.0
2018-11-02 12:50:00,53.48,53.48,53.28,53.35,178321.0,46.5421,46.5421,46.3681,46.429,178321.0
2018-11-02 13:00:00,53.35,53.38,53.25,53.38,318163.0,46.429,46.4551,46.342,46.4551,318163.0
2018-11-02 13:10:00,53.37,53.55,53.37,53.55,219980.0,46.4464,46.6031,46.4464,46.6031,219980.0
2018-11-02 13:20:00,53.54,53.58,53.44,53.47,143696.0,46.5944,46.6292,46.5073,46.5334,143696.0
2018-11-02 13:30:00,53.47,53.48,53.34,53.39,86558.0,46.5334,46.5421,46.4203,46.4638,86558.0
2018-11-02 13:40:00,53.39,53.54,53.36,53.48,331841.0,46.4638,46.5944,46.4377,46.5421,331841.0
2018-11-02 13:50:00,53.48,53.51,53.38,53.47,174928.0,46.5421,46.5683,46.4551,46.5334,174928.0
2018-11-02 14:00:00,53.48,53.48,53.36,53.4,116022.0,46.5421,46.5421,46.4377,46.4725,116022.0
2018-11-02 14:10:00,53.39,53.44,53.37,53.43,210487.0,46.4638,46.5073,46.4464,46.4986,210487.0
2018-11-02 14:20:00,53.43,53.92,53.37,53.89,1117758.0,46.4986,46.9251,46.4464,46.899,1117758.0
2018-11-02 14:30:00,53.89,53.93,53.73,53.78,858014.0,46.899,46.9338,46.7597,46.8032,858014.0
2018-11-02 14:40:00,53.78,53.86,53.72,53.79,228320.0,46.8032,46.8728,46.751,46.8119,228320.0
2018-11-02 14:50:00,53.79,53.91,53.79,53.85,529438.0,46.8119,46.9164,46.8119,46.8641,529438.0
2018-11-02 15:00:00,53.85,53.9,53.75,53.84,323651.0,46.8641,46.9077,46.7771,46.8554,323651.0
2018-11-02 15:10:00,53.84,54.02,53.83,53.94,367315.0,46.8554,47.0121,46.8467,46.9425,367315.0
2018-11-02 15:20:00,53.94,54.03,53.88,53.91,297611.0,46.9425,47.0208,46.8903,46.9164,297611.0
2018-11-02 15:30:00,53.91,53.94,53.8,53.94,316977.0,46.9164,46.9425,46.8206,46.9425,316977.0
2018-11-02 15:40:00,53.94,53.98,53.87,53.92,429029.0,46.9425,46.9773,46.8815,46.9251,429029.0
2018-11-02 15:50:00,53.92,53.99,53.86,53.94,807598.0,46.9251,46.986,46.8728,46.9425,807598.0
2018-11-05 09:30:00,54.0,54.11,53.79,53.93,419890.0,46.9947,47.0904,46.8119,46.9338,419890.0
2018-11-05 09:40:00,53.93,53.97,53.77,53.86,273274.0,46.9338,46.9686,46.7945,46.8728,273274.0
2018-11-05 09:50:00,53.86,54.03,53.86,53.91,262358.0,46.8728,47.0208,46.8728,46.9164,262358.0
2018-11-05 10:00:00,53.93,53.93,53.79,53.79,152956.0,46.9338,46.9338,46.8119,46.8119,152956.0
2018-11-05 10:10:00,53.79,53.87,53.72,53.81,229263.0,46.8119,46.8815,46.751,46.8293,229263.0
2018-11-05 10:20:00,53.81,53.94,53.75,53.91,356893.0,46.8293,46.9425,46.7771,46.9164,356893.0
2018-11-05 10:30:00,53.92,54.03,53.83,53.86,208793.0,46.9251,47.0208,46.8467,46.8728,208793.0
2018-11-05 10:40:00,53.86,53.97,53.84,53.96,136941.0,46.8728,46.9686,46.8554,46.9599,136941.0
2018-11-05 10:50:00,53.96,54.23,53.96,54.23,128814.0,46.9599,47.1948,46.9599,47.1948,128814.0
2018-11-05 11:00:00,54.21,54.25,54.13,54.14,116374.0,47.1774,47.2123,47.1078,47.1165,116374.0
2018-11-05 11:10:00,54.13,54.19,54.09,54.11,366339.0,47.1078,47.16,47.073,47.0904,366339.0
2018-11-05 11:20:00,54.11,54.12,54.01,54.01,110496.0,47.0904,47.0991,47.0034,47.0034,110496.0
2018-11-05 11:30:00,54.01,54.04,53.94,53.98,139759.0,47.0034,47.0295,46.9425,46.9773,139759.0
2018-11-05 11:40:00,53.98,54.02,53.85,53.93,102515.0,46.9773,47.0121,46.8641,46.9338,102515.0
2018-11-05 11:50:00,53.92,54.03,53.92,53.98,144953.0,46.9251,47.0208,46.9251,46.9773,144953.0
2018-11-05 12:00:00,53.99,54.0,53.89,53.91,80565.0,46.986,46.9947,46.899,46.9164,80565.0
2018-11-05 12:10:00,53.91,53.92,53.82,53.84,75863.0,46.9164,46.9251,46.838,46.8554,75863.0
2018-11-05 12:20:00,53.84,53.9,53.82,53.88,111733.0,46.8554,46.9077,46.838,46.8903,111733.0
2018-11-05 12:30:00,53.88,53.89,53.85,53.87,59871.0,46.8903,46.899,46.8641,46.8815,59871.0
2018-11-05 12:40:00,53.87,53.89,53.84,53.89,70304.0,46.8815,46.899,46.8554,46.899,70304.0
2018-11-05 12:50:00,53.88,53.95,53.87,53.93,91321.0,46.8903,46.9512,46.8815,46.9338,91321.0
2018-11-05 13:00:00,53.94,53.97,53.91,53.97,66836.0,46.9425,46.9686,46.9164,46.9686,66836.0
2018-11-05 13:10:00,53.97,53.98,53.9,53.95,115794.0,46.9686,46.9773,46.9077,46.9512,115794.0
2018-11-05 13:20:00,53.95,53.97,53.94,53.95,61614.0,46.9512,46.9686,46.9425,46.9512,61614.0
2018-11-05 13:30:00,53.94,54.08,53.93,54.07,250558.0,46.9425,47.0643,46.9338,47.0556,250558.0
2018-11-05 13:40:00,54.06,54.07,54.0,54.04,133461.0,47.0469,47.0556,46.9947,47.0295,133461.0
2018-11-05 13:50:00,54.05,54.12,54.01,54.07,130388.0,47.0382,47.0991,47.0034,47.0556,130388.0
2018-11-05 14:00:00,54.08,54.08,54.0,54.0,85930.0,47.0643,47.0643,46.9947,46.9947,85930.0
2018-11-05 14:10:00,54.01,54.09,53.99,54.08,122690.0,47.0034,47.073,46.986,47.0643,122690.0
2018-11-05 14:20:00,54.09,54.19,54.09,54.19,154797.0,47.073,47.16,47.073,47.16,154797.0
2018-11-05 14:30:00,54.19,54.2,54.09,54.13,144753.0,47.16,47.1687,47.073,47.1078,144753.0
2018-11-05 14:40:00,54.13,54.22,54.12,54.18,105047.0,47.1078,47.1861,47.0991,47.1513,105047.0
2018-11-05 14:50:00,54.18,54.25,54.17,54.23,332001.0,47.1513,47.2123,47.1426,47.1948,332001.0
2018-11-05 15:00:00,54.23,54.25,54.17,54.17,157528.0,47.1948,47.2123,47.1426,47.1426,157528.0
2018-11-05 15:10:00,54.18,54.25,54.14,54.16,160558.0,47.1513,47.2123,47.1165,47.1339,160558.0
2018-11-05 15:20:00,54.17,54.17,54.04,54.14,345339.0,47.1426,47.1426,47.0295,47.1165,345339.0
2018-11-05 15:30:00,54.15,54.15,54.09,54.1,269017.0,47.1252,47.1252,47.073,47.0817,269017.0
2018-11-05 15:40:00,54.1,54.14,54.07,54.13,351724.0,47.0817,47.1165,47.0556,47.1078,351724.0
2018-11-05 15:50:00,54.12,54.17,54.07,54.15,751551.0,47.0991,47.1426,47.0556,47.1252,751551.0
2018-11-06 09:30:00,54.28,54.47,54.13,54.46,295943.0,47.2384,47.4037,47.1078,47.395,295943.0
2018-11-06 09:40:00,54.47,54.47,54.31,54.41,224178.0,47.4037,47.4037,47.2645,47.3515,224178.0
2018-11-06 09:50:00,54.41,54.46,54.33,54.46,101685.0,47.3515,47.395,47.2819,47.395,101685.0
2018-11-06 10:00:00,54.47,54.47,54.29,54.3,611041.0,47.4037,47.4037,47.2471,47.2558,611041.0
2018-11-06 10:10:00,54.31,54.45,54.3,54.42,123826.0,47.2645,47.3863,47.2558,47.3602,123826.0
2018-11-06 10:20:00,54.43,54.59,54.43,54.56,73121.0,47.3689,47.5081,47.3689,47.482,73121.0
2018-11-06 10:30:00,54.55,54.63,54.5,54.55,81294.0,47.4733,47.543,47.4298,47.4733,81294.0
2018-11-06 10:40:00,54.55,54.76,54.54,54.71,101084.0,47.4733,47.6561,47.4646,47.6126,101084.0
2018-11-06 10:50:00,54.71,54.89,54.65,54.87,191346.0,47.6126,47.7692,47.5604,47.7518,191346.0
2018-11-06 11:00:00,54.87,54.88,54.74,54.79,170116.0,47.7518,47.7605,47.6387,47.6822,170116.0
2018-11-06 11:10:00,54.79,54.88,54.74,54.8,174926.0,47.6822,47.7605,47.6387,47.6909,174926.0
2018-11-06 11:20:00,54.8,54.85,54.73,54.8,119483.0,47.6909,47.7344,47.63,47.6909,119483.0
2018-11-06 11:30:00,54.8,54.81,54.72,54.74,338058.0,47.6909,47.6996,47.6213,47.6387,338058.0
2018-11-06 11:40:00,54.73,54.74,54.67,54.71,120569.0,47.63,47.6387,47.5778,47.6126,120569.0
2018-11-06 11:50:00,54.71,54.77,54.67,54.77,128607.0,47.6126,47.6648,47.5778,47.6648,128607.0
2018-11-06 12:00:00,54.77,54.86,54.73,54.84,156104.0,47.6648,47.7431,47.63,47.7257,156104.0
2018-11-06 12:10:00,54.84,54.85,54.75,54.8,97129.0,47.7257,47.7344,47.6474,47.6909,97129.0
2018-11-06 12:20:00,54.8,54.83,54.74,54.76,88688.0,47.6909,47.717,47.6387,47.6561,88688.0
2018-11-06 12:30:00,54.77,54.88,54.76,54.88,75212.0,47.6648,47.7605,47.6561,47.7605,75212.0
2018-11-06 12:40:00,54.87,54.96,54.87,54.91,81572.0,47.7518,47.8301,47.7518,47.7866,81572.0
2018-11-06 12:50:00,54.91,54.92,54.88,54.9,41124.0,47.7866,47.7953,47.7605,47.7779,41124.0
2018-11-06 13:00:00,54.91,54.96,54.88,54.88,60951.0,47.7866,47.8301,47.7605,47.7605,60951.0
2018-11-06 13:10:00,54.88,54.98,54.86,54.97,50726.0,47.7605,47.8476,47.7431,47.8388,50726.0
2018-11-06 13:20:00,54.97,54.97,54.92,54.95,40752.0,47.8388,47.8388,47.7953,47.8214,40752.0
2018-11-06 13:30:00,54.95,54.97,54.93,54.95,43711.0,47.8214,47.8388,47.804,47.8214,43711.0
2018-11-06 13:40:00,54.96,54.97,54.93,54.96,40203.0,47.8301,47.8388,47.804,47.8301,40203.0
2018-11-06 13:50:00,54.96,55.06,54.96,55.05,86252.0,47.8301,47.9172,47.8301,47.9085,86252.0
2018-11-06 14:00:00,55.05,55.05,54.95,54.98,86254.0,47.9085,47.9085,47.8214,47.8476,86254.0
2018-11-06 14:10:00,54.98,54.99,54.85,54.9,78938.0,47.8476,47.8563,47.7344,47.7779,78938.0
2018-11-06 14:20:00,54.9,54.91,54.78,54.81,102337.0,47.7779,47.7866,47.6735,47.6996,102337.0
2018-11-06 14:30:00,54.8,54.88,54.76,54.82,233726.0,47.6909,47.7605,47.6561,47.7083,233726.0
2018-11-06 14:40:00,54.83,54.88,54.81,54.87,62071.0,47.717,47.7605,47.6996,47.7518,62071.0
2018-11-06 14:50:00,54.87,54.9,54.83,54.85,60277.0,47.7518,47.7779,47.717,47.7344,60277.0
2018-11-06 15:00:00,54.85,54.89,54.8,54.88,97041.0,47.7344,47.7692,47.6909,47.7605,97041.0
2018-11-06 15:10:00,54.89,54.96,54.88,54.94,83074.0,47.7692,47.8301,47.7605,47.8127,83074.0
2018-11-06 15:20:00,54.94,54.99,54.9,54.92,220948.0,47.8127,47.8563,47.7779,47.7953,220948.0
2018-11-06 15:30:00,54.93,54.94,54.88,54.91,150039.0,47.804,47.8127,47.7605,47.7866,150039.0
2018-11-06 15:40:00,54.91,54.92,54.83,54.89,245925.0,47.7866,47.7953,47.717,47.7692,245925.0
2018-11-06 15:50:00,54.9,55.06,54.89,55.02,730538.0,47.7779,47.9172,47.7692,47.8824,730538.0
2018-11-07 09:30:00,55.43,55.6,55.42,55.47,418995.0,48.2392,48.3871,48.2305,48.274,418995.0
2018-11-07 09:40:00,55.46,55.46,55.18,55.27,353786.0,48.2653,48.2653,48.0216,48.0999,353786.0
2018-11-07 09:50:00,55.27,55.27,55.09,55.2,145117.0,48.0999,48.0999,47.9433,48.039,145117.0
2018-11-07 10:00:00,55.21,55.28,55.12,55.16,198231.0,48.0477,48.1086,47.9694,48.0042,198231.0
2018-11-07 10:10:00,55.14,55.33,55.12,55.22,243521.0,47.9868,48.1521,47.9694,48.0564,243521.0
2018-11-07 10:20:00,55.22,55.32,55.19,55.29,309262.0,48.0564,48.1434,48.0303,48.1173,309262.0
2018-11-07 10:30:00,55.28,55.44,55.28,55.42,220643.0,48.1086,48.2479,48.1086,48.2305,220643.0
2018-11-07 10:40:00,55.43,55.5,55.42,55.45,208372.0,48.2392,48.3001,48.2305,48.2566,208372.0
2018-11-07 10:50:00,55.45,55.47,55.35,55.35,124591.0,48.2566,48.274,48.1696,48.1696,124591.0
2018-11-07 11:00:00,55.36,55.42,55.32,55.38,151139.0,48.1783,48.2305,48.1434,48.1957,151139.0
2018-11-07 11:10:00,55.38,55.42,55.35,55.41,92821.0,48.1957,48.2305,48.1696,48.2218,92821.0
2018-11-07 11:20:00,55.42,55.47,55.36,55.42,138641.0,48.2305,48.274,48.1783,48.2305,138641.0
2018-11-07 11:30:00,55.43,55.54,55.43,55.54,97235.0,48.2392,48.3349,48.2392,48.3349,97235.0
2018-11-07 11:40:00,55.54,55.55,55.47,55.49,69305.0,48.3349,48.3436,48.274,48.2914,69305.0
2018-11-07 11:50:00,55.49,55.58,55.47,55.56,65060.0,48.2914,48.3697,48.274,48.3523,65060.0
2018-11-07 12:00:00,55.56,55.62,55.56,55.58,59312.0,48.3523,48.4045,48.3523,48.3697,59312.0
2018-11-07 12:10:00,55.59,55.62,55.53,55.53,71578.0,48.3784,48.4045,48.3262,48.3262,71578.0
2018-11-07 12:20:00,55.53,55.57,55.53,55.54,48411.0,48.3262,48.361,48.3262,48.3349,48411.0
2018-11-07 12:30:00,55.55,55.58,55.47,55.48,65089.0,48.3436,48.3697,48.274,48.2827,65089.0
2018-11-07 12:40:00,55.48,55.59,55.48,55.57,62334.0,48.2827,48.3784,48.2827,48.361,62334.0
2018-11-07 12:50:00,55.57,55.64,55.56,55.64,75609.0,48.361,48.4219,48.3523,48.4219,75609.0
2018-11-07 13:00:00,55.64,55.69,55.61,55.65,117310.0,48.4219,48.4654,48.3958,48.4306,117310.0
2018-11-07 13:10:00,55.65,55.71,55.65,55.68,56238.0,48.4306,48.4828,48.4306,48.4567,56238.0
2018-11-07 13:20:00,55.68,55.7,55.64,55.66,120433.0,48.4567,48.4741,48.4219,48.4393,120433.0
2018-11-07 13:30:00,55.66,55.68,55.61,55.67,75007.0,48.4393,48.4567,48.3958,48.448,75007.0
2018-11-07 13:40:00,55.67,55.71,55.63,55.64,283907.0,48.448,48.4828,48.4132,48.4219,283907.0
2018-11-07 13:50:00,55.63,55.66,55.56,55.58,133303.0,48.4132,48.4393,48.3523,48.3697,133303.0
2018-11-07 14:00:00,55.58,55.67,55.56,55.64,64692.0,48.3697,48.448,48.3523,48.4219,64692.0
2018-11-07 14:10:00,55.64,55.7,55.63,55.65,139228.0,48.4219,48.4741,48.4132,48.4306,139228.0
2018-11-07 14:20:00,55.65,55.77,55.65,55.77,65754.0,48.4306,48.5351,48.4306,48.5351,65754.0
2018-11-07 14:30:00,55.76,55.92,55.76,55.9,56047.0,48.5264,48.6656,48.5264,48.6482,56047.0
2018-11-07 14:40:00,55.9,55.93,55.86,55.89,174895.0,48.6482,48.6743,48.6134,48.6395,174895.0
2018-11-07 14:50:00,55.88,55.89,55.81,55.85,148545.0,48.6308,48.6395,48.5699,48.6047,148545.0
2018-11-07 15:00:00,55.85,55.89,55.83,55.86,195496.0,48.6047,48.6395,48.5873,48.6134,195496.0
2018-11-07 15:10:00,55.87,55.97,55.86,55.92,119569.0,48.6221,48.7091,48.6134,48.6656,119569.0
2018-11-07 15:20:00,55.93,56.0,55.89,56.0,123905.0,48.6743,48.7352,48.6395,48.7352,123905.0
2018-11-07 15:30:00,55.99,56.03,55.92,55.92,180158.0,48.7265,48.7613,48.6656,48.6656,180158.0
2018-11-07 15:40:00,55.93,55.94,55.87,55.9,268162.0,48.6743,48.683,48.6221,48.6482,268162.0
2018-11-07 15:50:00,55.9,56.03,55.89,56.0,697781.0,48.6482,48.7613,48.6395,48.7352,697781.0
2018-11-08 09:30:00,55.69,55.87,55.53,55.86,458838.0,48.4654,48.6221,48.3262,48.6134,458838.0
2018-11-08 09:40:00,55.87,55.89,55.81,55.83,191530.0,48.6221,48.6395,48.5699,48.5873,191530.0
2018-11-08 09:50:00,55.84,55.91,55.73,55.73,95851.0,48.596,48.6569,48.5003,48.5003,95851.0
2018-11-08 10:00:00,55.73,55.74,55.55,55.56,165235.0,48.5003,48.509,48.3436,48.3523,165235.0
2018-11-08 10:10:00,55.56,55.59,55.47,55.53,201390.0,48.3523,48.3784,48.274,48.3262,201390.0
2018-11-08 10:20:00,55.52,55.65,55.51,55.63,108645.0,48.3175,48.4306,48.3088,48.4132,108645.0
2018-11-08 10:30:00,55.62,55.79,55.61,55.78,145127.0,48.4045,48.5525,48.3958,48.5438,145127.0
2018-11-08 10:40:00,55.79,55.81,55.55,55.55,140635.0,48.5525,48.5699,48.3436,48.3436,140635.0
2018-11-08 10:50:00,55.55,55.68,55.55,55.65,157345.0,48.3436,48.4567,48.3436,48.4306,157345.0
2018-11-08 11:00:00,55.65,55.68,55.61,55.65,67261.0,48.4306,48.4567,48.3958,48.4306,67261.0
2018-11-08 11:10:00,55.65,55.72,55.6,55.71,68934.0,48.4306,48.4916,48.3871,48.4828,68934.0
2018-11-08 11:20:00,55.71,55.76,55.64,55.74,151724.0,48.4828,48.5264,48.4219,48.509,151724.0
2018-11-08 11:30:00,55.75,55.87,55.74,55.83,153767.0,48.5177,48.6221,48.509,48.5873,153767.0
2018-11-08 11:40:00,55.83,55.89,55.8,55.84,297760.0,48.5873,48.6395,48.5612,48.596,297760.0
2018-11-08 11:50:00,55.84,55.89,55.82,55.88,64579.0,48.596,48.6395,48.5786,48.6308,64579.0
2018-11-08 12:00:00,55.89,55.96,55.89,55.92,137087.0,48.6395,48.7004,48.6395,48.6656,137087.0
2018-11-08 12:10:00,55.92,56.0,55.91,55.99,105755.0,48.6656,48.7352,48.6569,48.7265,105755.0
2018-11-08 12:20:00,56.0,56.01,55.91,55.92,62207.0,48.7352,48.7439,48.6569,48.6656,62207.0
2018-11-08 12:30:00,55.92,55.95,55.9,55.9,41519.0,48.6656,48.6917,48.6482,48.6482,41519.0
2018-11-08 12:40:00,55.91,55.93,55.86,55.89,55812.0,48.6569,48.6743,48.6134,48.6395,55812.0
2018-11-08 12:50:00,55.89,55.89,55.82,55.82,63317.0,48.6395,48.6395,48.5786,48.5786,63317.0
2018-11-08 13:00:00,55.81,55.86,55.8,55.84,88794.0,48.5699,48.6134,48.5612,48.596,88794.0
2018-11-08 13:10:00,55.84,55.85,55.81,55.82,57889.0,48.596,48.6047,48.5699,48.5786,57889.0
2018-11-08 13:20:00,55.81,55.85,55.78,55.82,82920.0,48.5699,48.6047,48.5438,48.5786,82920.0
2018-11-08 13:30:00,55.82,55.83,55.77,55.82,69522.0,48.5786,48.5873,48.5351,48.5786,69522.0
2018-11-08 13:40:00,55.82,55.83,55.77,55.79,98802.0,48.5786,48.5873,48.5351,48.5525,98802.0
2018-11-08 13:50:00,55.8,55.84,55.76,55.81,42051.0,48.5612,48.596,48.5264,48.5699,42051.0
2018-11-08 14:00:00,55.81,55.88,55.7,55.86,273319.0,48.5699,48.6308,48.4741,48.6134,273319.0
2018-11-08 14:10:00,55.87,55.87,55.77,55.78,198682.0,48.6221,48.6221,48.5351,48.5438,198682.0
2018-11-08 14:20:00,55.78,55.82,55.69,55.69,74956.0,48.5438,48.5786,48.4654,48.4654,74956.0
2018-11-08 14:30:00,55.69,55.73,55.62,55.62,176865.0,48.4654,48.5003,48.4045,48.4045,176865.0
2018-11-08 14:40:00,55.63,55.68,55.5,55.64,356831.0,48.4132,48.4567,48.3001,48.4219,356831.0
2018-11-08 14:50:00,55.64,55.71,55.62,55.67,73631.0,48.4219,48.4828,48.4045,48.448,73631.0
2018-11-08 15:00:00,55.68,55.76,55.61,55.76,113157.0,48.4567,48.5264,48.3958,48.5264,113157.0
2018-11-08 15:10:00,55.76,55.78,55.69,55.76,116206.0,48.5264,48.5438,48.4654,48.5264,116206.0
2018-11-08 15:20:00,55.76,55.77,55.65,55.66,230230.0,48.5264,48.5351,48.4306,48.4393,230230.0
2018-11-08 15:30:00,55.66,55.68,55.59,55.63,231877.0,48.4393,48.4567,48.3784,48.4132,231877.0
2018-11-08 15:40:00,55.63,55.74,55.62,55.7,134605.0,48.4132,48.509,48.4045,48.4741,134605.0
2018-11-08 15:50:00,55.7,55.76,55.64,55.76,575355.0,48.4741,48.5264,48.4219,48.5264,575355.0
2018-11-09 09:30:00,55.43,55.43,55.16,55.24,329626.0,48.2392,48.2392,48.0042,48.0738,329626.0
2018-11-09 09:40:00,55.23,55.25,55.14,55.2,238492.0,48.0651,48.0825,47.9868,48.039,238492.0
2018-11-09 09:50:00,55.19,55.19,54.95,55.0,387434.0,48.0303,48.0303,47.8214,47.865,387434.0
2018-11-09 10:00:00,55.0,55.07,54.86,54.88,253293.0,47.865,47.9259,47.7431,47.7605,253293.0
2018-11-09 10:10:00,54.88,54.91,54.79,54.81,236618.0,47.7605,47.7866,47.6822,47.6996,236618.0
2018-11-09 10:20:00,54.82,54.9,54.7,54.9,234121.0,47.7083,47.7779,47.6039,47.7779,234121.0
2018-11-09 10:30:00,54.91,54.92,54.77,54.85,814970.0,47.7866,47.7953,47.6648,47.7344,814970.0
2018-11-09 10:40:00,54.86,54.92,54.77,54.8,581560.0,47.7431,47.7953,47.6648,47.6909,581560.0
2018-11-09 10:50:00,54.79,54.79,54.61,54.67,539942.0,47.6822,47.6822,47.5256,47.5778,539942.0
2018-11-09 11:00:00,54.68,54.77,54.58,54.62,260278.0,47.5865,47.6648,47.4994,47.5343,260278.0
2018-11-09 11:10:00,54.62,54.82,54.62,54.78,153851.0,47.5343,47.7083,47.5343,47.6735,153851.0
2018-11-09 11:20:00,54.79,54.92,54.79,54.86,205953.0,47.6822,47.7953,47.6822,47.7431,205953.0
2018-11-09 11:30:00,54.86,54.9,54.8,54.87,147201.0,47.7431,47.7779,47.6909,47.7518,147201.0
2018-11-09 11:40:00,54.87,54.87,54.72,54.73,229960.0,47.7518,47.7518,47.6213,47.63,229960.0
2018-11-09 11:50:00,54.73,54.73,54.62,54.65,102762.0,47.63,47.63,47.5343,47.5604,102762.0
2018-11-09 12:00:00,54.64,54.68,54.61,54.65,138253.0,47.5517,47.5865,47.5256,47.5604,138253.0
2018-11-09 12:10:00,54.64,54.68,54.57,54.61,82925.0,47.5517,47.5865,47.4907,47.5256,82925.0
2018-11-09 12:20:00,54.61,54.72,54.57,54.66,85732.0,47.5256,47.6213,47.4907,47.5691,85732.0
2018-11-09 12:30:00,54.66,54.83,54.64,54.79,154391.0,47.5691,47.717,47.5517,47.6822,154391.0
2018-11-09 12:40:00,54.79,54.9,54.78,54.88,78017.0,47.6822,47.7779,47.6735,47.7605,78017.0
2018-11-09 12:50:00,54.87,54.89,54.81,54.82,40516.0,47.7518,47.7692,47.6996,47.7083,40516.0
2018-11-09 13:00:00,54.82,54.89,54.78,54.89,35428.0,47.7083,47.7692,47.6735,47.7692,35428.0
2018-11-09 13:10:00,54.89,54.89,54.78,54.8,49251.0,47.7692,47.7692,47.6735,47.6909,49251.0
2018-11-09 13:20:00,54.79,54.82,54.77,54.82,33003.0,47.6822,47.7083,47.6648,47.7083,33003.0
2018-11-09 13:30:00,54.82,54.82,54.75,54.79,117972.0,47.7083,47.7083,47.6474,47.6822,117972.0
2018-11-09 13:40:00,54.78,54.81,54.67,54.67,143086.0,47.6735,47.6996,47.5778,47.5778,143086.0
2018-11-09 13:50:00,54.67,54.79,54.66,54.76,89115.0,47.5778,47.6822,47.5691,47.6561,89115.0
2018-11-09 14:00:00,54.75,54.83,54.72,54.73,72624.0,47.6474,47.717,47.6213,47.63,72624.0
2018-11-09 14:10:00,54.73,54.73,54.59,54.59,61210.0,47.63,47.63,47.5081,47.5081,61210.0
2018-11-09 14:20:00,54.59,54.67,54.59,54.63,96704.0,47.5081,47.5778,47.5081,47.543,96704.0
2018-11-09 14:30:00,54.63,54.83,54.63,54.82,291065.0,47.543,47.717,47.543,47.7083,291065.0
2018-11-09 14:40:00,54.82,54.89,54.76,54.8,122053.0,47.7083,47.7692,47.6561,47.6909,122053.0
2018-11-09 14:50:00,54.8,54.95,54.79,54.89,142037.0,47.6909,47.8214,47.6822,47.7692,142037.0
2018-11-09 15:00:00,54.9,54.93,54.83,54.92,76833.0,47.7779,47.804,47.717,47.7953,76833.0
2018-11-09 15:10:00,54.92,55.04,54.86,55.02,200076.0,47.7953,47.8998,47.7431,47.8824,200076.0
2018-11-09 15:20:00,55.01,55.13,54.97,55.07,167215.0,47.8737,47.9781,47.8388,47.9259,167215.0
2018-11-09 15:30:00,55.07,55.12,55.03,55.07,253222.0,47.9259,47.9694,47.8911,47.9259,253222.0
2018-11-09 15:40:00,55.06,55.15,55.0,55.01,348409.0,47.9172,47.9955,47.865,47.8737,348409.0
2018-11-09 15:50:00,55.01,55.07,54.97,54.98,975427.0,47.8737,47.9259,47.8388,47.8476,975427.0
2018-11-12 09:30:00,54.91,55.02,54.74,54.8,316815.0,47.7866,47.8824,47.6387,47.6909,316815.0
2018-11-12 09:40:00,54.8,54.82,54.73,54.73,308341.0,47.6909,47.7083,47.63,47.63,308341.0
2018-11-12 09:50:00,54.72,54.78,54.59,54.73,214670.0,47.6213,47.6735,47.5081,47.63,214670.0
2018-11-12 10:00:00,54.72,54.79,54.56,54.79,201541.0,47.6213,47.6822,47.482,47.6822,201541.0
2018-11-12 10:10:00,54.78,54.84,54.74,54.81,153260.0,47.6735,47.7257,47.6387,47.6996,153260.0
2018-11-12 10:20:00,54.79,54.91,54.71,54.85,199575.0,47.6822,47.7866,47.6126,47.7344,199575.0
2018-11-12 10:30:00,54.84,54.84,54.69,54.8,180653.0,47.7257,47.7257,47.5952,47.6909,180653.0
2018-11-12 10:40:00,54.79,54.82,54.7,54.72,139274.0,47.6822,47.7083,47.6039,47.6213,139274.0
2018-11-12 10:50:00,54.71,54.73,54.63,54.64,451992.0,47.6126,47.63,47.543,47.5517,451992.0
2018-11-12 11:00:00,54.64,54.72,54.56,54.71,185880.0,47.5517,47.6213,47.482,47.6126,185880.0
2018-11-12 11:10:00,54.7,54.7,54.44,54.45,157438.0,47.6039,47.6039,47.3776,47.3863,157438.0
2018-11-12 11:20:00,54.45,54.54,54.42,54.43,141558.0,47.3863,47.4646,47.3602,47.3689,141558.0
2018-11-12 11:30:00,54.42,54.52,54.39,54.46,417455.0,47.3602,47.4472,47.3341,47.395,417455.0
2018-11-12 11:40:00,54.46,54.55,54.45,54.51,160657.0,47.395,47.4733,47.3863,47.4385,160657.0
2018-11-12 11:50:00,54.51,54.6,54.38,54.57,466564.0,47.4385,47.5168,47.3254,47.4907,466564.0
2018-11-12 12:00:00,54.57,54.75,54.56,54.71,115298.0,47.4907,47.6474,47.482,47.6126,115298.0
2018-11-12 12:10:00,54.72,54.73,54.65,54.69,53896.0,47.6213,47.63,47.5604,47.5952,53896.0
2018-11-12 12:20:00,54.67,54.68,54.62,54.64,58237.0,47.5778,47.5865,47.5343,47.5517,58237.0
2018-11-12 12:30:00,54.64,54.64,54.53,54.63,57432.0,47.5517,47.5517,47.4559,47.543,57432.0
2018-11-12 12:40:00,54.63,54.72,54.61,54.68,58259.0,47.543,47.6213,47.5256,47.5865,58259.0
2018-11-12 12:50:00,54.68,54.7,54.57,54.57,41024.0,47.5865,47.6039,47.4907,47.4907,41024.0
2018-11-12 13:00:00,54.57,54.62,54.53,54.56,40325.0,47.4907,47.5343,47.4559,47.482,40325.0
2018-11-12 13:10:00,54.56,54.57,54.49,54.51,52909.0,47.482,47.4907,47.4211,47.4385,52909.0
2018-11-12 13:20:00,54.51,54.58,54.49,54.53,50225.0,47.4385,47.4994,47.4211,47.4559,50225.0
2018-11-12 13:30:00,54.53,54.57,54.52,54.55,49982.0,47.4559,47.4907,47.4472,47.4733,49982.0
2018-11-12 13:40:00,54.54,54.56,54.46,54.53,51652.0,47.4646,47.482,47.395,47.4559,51652.0
2018-11-12 13:50:00,54.54,54.68,54.54,54.61,57841.0,47.4646,47.5865,47.4646,47.5256,57841.0
2018-11-12 14:00:00,54.6,54.71,54.59,54.65,62355.0,47.5168,47.6126,47.5081,47.5604,62355.0
2018-11-12 14:10:00,54.65,54.73,54.62,54.69,78300.0,47.5604,47.63,47.5343,47.5952,78300.0
2018-11-12 14:20:00,54.69,54.7,54.6,54.6,37094.0,47.5952,47.6039,47.5168,47.5168,37094.0
2018-11-12 14:30:00,54.61,54.67,54.53,54.57,81316.0,47.5256,47.5778,47.4559,47.4907,81316.0
2018-11-12 14:40:00,54.58,54.75,54.57,54.71,185095.0,47.4994,47.6474,47.4907,47.6126,185095.0
2018-11-12 14:50:00,54.71,54.71,54.49,54.5,83997.0,47.6126,47.6126,47.4211,47.4298,83997.0
2018-11-12 15:00:00,54.49,54.53,54.38,54.42,148586.0,47.4211,47.4559,47.3254,47.3602,148586.0
2018-11-12 15:10:00,54.41,54.49,54.37,54.49,236206.0,47.3515,47.4211,47.3167,47.4211,236206.0
2018-11-12 15:20:00,54.48,54.58,54.45,54.49,118871.0,47.4124,47.4994,47.3863,47.4211,118871.0
2018-11-12 15:30:00,54.49,54.49,54.35,54.35,126140.0,47.4211,47.4211,47.2993,47.2993,126140.0
2018-11-12 15:40:00,54.35,54.4,54.27,54.28,552599.0,47.2993,47.3428,47.2297,47.2384,552599.0
2018-11-12 15:50:00,54.28,54.29,54.06,54.17,2305286.0,47.2384,47.2471,47.0469,47.1426,2305286.0
2018-11-13 09:30:00,54.29,54.52,54.26,54.5,236064.0,47.2471,47.4472,47.221,47.4298,236064.0
2018-11-13 09:40:00,54.5,54.65,54.45,54.56,308334.0,47.4298,47.5604,47.3863,47.482,308334.0
2018-11-13 09:50:00,54.56,54.58,54.4,54.46,172986.0,47.482,47.4994,47.3428,47.395,172986.0
2018-11-13 10:00:00,54.45,54.49,54.27,54.47,204422.0,47.3863,47.4211,47.2297,47.4037,204422.0
2018-11-13 10:10:00,54.47,54.5,54.36,54.43,148855.0,47.4037,47.4298,47.308,47.3689,148855.0
2018-11-13 10:20:00,54.42,54.42,54.03,54.04,213155.0,47.3602,47.3602,47.0208,47.0295,213155.0
2018-11-13 10:30:00,54.04,54.25,54.02,54.18,144365.0,47.0295,47.2123,47.0121,47.1513,144365.0
2018-11-13 10:40:00,54.18,54.35,54.08,54.31,281600.0,47.1513,47.2993,47.0643,47.2645,281600.0
2018-11-13 10:50:00,54.3,54.46,54.25,54.4,279119.0,47.2558,47.395,47.2123,47.3428,279119.0
2018-11-13 11:00:00,54.41,54.64,54.39,54.56,281251.0,47.3515,47.5517,47.3341,47.482,281251.0
2018-11-13 11:10:00,54.55,54.87,54.55,54.83,792504.0,47.4733,47.7518,47.4733,47.717,792504.0
2018-11-13 11:20:00,54.83,54.84,54.74,54.79,272535.0,47.717,47.7257,47.6387,47.6822,272535.0
2018-11-13 11:30:00,54.78,54.81,54.6,54.64,196041.0,47.6735,47.6996,47.5168,47.5517,196041.0
2018-11-13 11:40:00,54.63,54.76,54.63,54.76,150978.0,47.543,47.6561,47.543,47.6561,150978.0
2018-11-13 11:50:00,54.76,54.8,54.72,54.77,89437.0,47.6561,47.6909,47.6213,47.6648,89437.0
2018-11-13 12:00:00,54.77,54.87,54.68,54.68,255999.0,47.6648,47.7518,47.5865,47.5865,255999.0
2018-11-13 12:10:00,54.69,54.75,54.65,54.7,72445.0,47.5952,47.6474,47.5604,47.6039,72445.0
2018-11-13 12:20:00,54.7,54.82,54.7,54.76,76365.0,47.6039,47.7083,47.6039,47.6561,76365.0
2018-11-13 12:30:00,54.76,54.78,54.67,54.69,109345.0,47.6561,47.6735,47.5778,47.5952,109345.0
2018-11-13 12:40:00,54.69,54.72,54.58,54.62,158411.0,47.5952,47.6213,47.4994,47.5343,158411.0
2018-11-13 12:50:00,54.62,54.65,54.57,54.61,121656.0,47.5343,47.5604,47.4907,47.5256,121656.0
2018-11-13 13:00:00,54.61,54.69,54.55,54.55,78797.0,47.5256,47.5952,47.4733,47.4733,78797.0
2018-11-13 13:10:00,54.56,54.58,54.41,54.48,130153.0,47.482,47.4994,47.3515,47.4124,130153.0
2018-11-13 13:20:00,54.5,54.53,54.42,54.48,73671.0,47.4298,47.4559,47.3602,47.4124,73671.0
2018-11-13 13:30:00,54.49,54.6,54.45,54.6,89729.0,47.4211,47.5168,47.3863,47.5168,89729.0
2018-11-13 13:40:00,54.61,54.61,54.49,54.52,103743.0,47.5256,47.5256,47.4211,47.4472,103743.0
2018-11-13 13:50:00,54.49,54.53,54.47,54.47,51797.0,47.4211,47.4559,47.4037,47.4037,51797.0
2018-11-13 14:00:00,54.47,54.48,54.36,54.4,79930.0,47.4037,47.4124,47.308,47.3428,79930.0
2018-11-13 14:10:00,54.4,54.44,54.23,54.27,90948.0,47.3428,47.3776,47.1948,47.2297,90948.0
2018-11-13 14:20:00,54.27,54.28,54.13,54.25,126172.0,47.2297,47.2384,47.1078,47.2123,126172.0
2018-11-13 14:30:00,54.24,54.29,54.19,54.27,137258.0,47.2036,47.2471,47.16,47.2297,137258.0
2018-11-13 14:40:00,54.26,54.27,53.99,54.06,131652.0,47.221,47.2297,46.986,47.0469,131652.0
2018-11-13 14:50:00,54.05,54.16,54.02,54.03,270243.0,47.0382,47.1339,47.0121,47.0208,270243.0
2018-11-13 15:00:00,54.03,54.2,54.01,54.11,206945.0,47.0208,47.1687,47.0034,47.0904,206945.0
2018-11-13 15:10:00,54.12,54.13,53.97,54.04,421049.0,47.0991,47.1078,46.9686,47.0295,421049.0
2018-11-13 15:20:00,54.04,54.12,53.98,54.05,465039.0,47.0295,47.0991,46.9773,47.0382,465039.0
2018-11-13 15:30:00,54.04,54.1,53.93,54.03,295550.0,47.0295,47.0817,46.9338,47.0208,295550.0
2018-11-13 15:40:00,54.02,54.1,53.99,54.09,363534.0,47.0121,47.0817,46.986,47.073,363534.0
2018-11-13 15:50:00,54.1,54.12,54.01,54.02,462014.0,47.0817,47.0991,47.0034,47.0121,462014.0
2018-11-14 09:30:00,54.33,54.55,54.3,54.46,243750.0,47.2819,47.4733,47.2558,47.395,243750.0
2018-11-14 09:40:00,54.47,54.72,54.41,54.69,250725.0,47.4037,47.6213,47.3515,47.5952,250725.0
2018-11-14 09:50:00,54.69,54.72,54.42,54.57,261441.0,47.5952,47.6213,47.3602,47.4907,261441.0
2018-11-14 10:00:00,54.58,54.61,54.47,54.53,174115.0,47.4994,47.5256,47.4037,47.4559,174115.0
2018-11-14 10:10:00,54.51,54.54,54.33,54.41,189824.0,47.4385,47.4646,47.2819,47.3515,189824.0
2018-11-14 10:20:00,54.41,54.48,54.34,54.46,138403.0,47.3515,47.4124,47.2906,47.395,138403.0
2018-11-14 10:30:00,54.45,54.49,54.4,54.48,110002.0,47.3863,47.4211,47.3428,47.4124,110002.0
2018-11-14 10:40:00,54.48,54.48,54.31,54.31,186394.0,47.4124,47.4124,47.2645,47.2645,186394.0
2018-11-14 10:50:00,54.31,54.35,54.15,54.22,277161.0,47.2645,47.2993,47.1252,47.1861,277161.0
2018-11-14 11:00:00,54.22,54.23,54.09,54.13,130853.0,47.1861,47.1948,47.073,47.1078,130853.0
2018-11-14 11:10:00,54.12,54.19,54.07,54.08,163259.0,47.0991,47.16,47.0556,47.0643,163259.0
2018-11-14 11:20:00,54.08,54.12,53.97,54.01,143170.0,47.0643,47.0991,46.9686,47.0034,143170.0
2018-11-14 11:30:00,54.01,54.05,53.84,53.87,118037.0,47.0034,47.0382,46.8554,46.8815,118037.0
2018-11-14 11:40:00,53.87,53.9,53.82,53.86,109381.0,46.8815,46.9077,46.838,46.8728,109381.0
2018-11-14 11:50:00,53.86,54.07,53.81,54.04,254200.0,46.8728,47.0556,46.8293,47.0295,254200.0
2018-11-14 12:00:00,54.05,54.06,53.97,53.99,125430.0,47.0382,47.0469,46.9686,46.986,125430.0
2018-11-14 12:10:00,53.98,54.0,53.9,53.98,147290.0,46.9773,46.9947,46.9077,46.9773,147290.0
2018-11-14 12:20:00,53.99,54.12,53.99,54.09,65945.0,46.986,47.0991,46.986,47.073,65945.0
2018-11-14 12:30:00,54.08,54.08,53.77,53.88,117590.0,47.0643,47.0643,46.7945,46.8903,117590.0
2018-11-14 12:40:00,53.88,53.94,53.83,53.94,194942.0,46.8903,46.9425,46.8467,46.9425,194942.0
2018-11-14 12:50:00,53.93,54.04,53.86,53.92,399890.0,46.9338,47.0295,46.8728,46.9251,399890.0
2018-11-14 13:00:00,53.92,54.0,53.89,53.95,348262.0,46.9251,46.9947,46.899,46.9512,348262.0
2018-11-14 13:10:00,53.95,54.02,53.8,54.0,321792.0,46.9512,47.0121,46.8206,46.9947,321792.0
2018-11-14 13:20:00,54.0,54.02,53.88,53.92,148509.0,46.9947,47.0121,46.8903,46.9251,148509.0
2018-11-14 13:30:00,53.92,53.94,53.83,53.87,135528.0,46.9251,46.9425,46.8467,46.8815,135528.0
2018-11-14 13:40:00,53.87,53.87,53.79,53.8,99096.0,46.8815,46.8815,46.8119,46.8206,99096.0
2018-11-14 13:50:00,53.79,53.88,53.76,53.87,92877.0,46.8119,46.8903,46.7858,46.8815,92877.0
2018-11-14 14:00:00,53.87,53.87,53.67,53.75,133245.0,46.8815,46.8815,46.7075,46.7771,133245.0
2018-11-14 14:10:00,53.75,54.15,53.74,54.08,255073.0,46.7771,47.1252,46.7684,47.0643,255073.0
2018-11-14 14:20:00,54.07,54.15,53.94,53.95,176083.0,47.0556,47.1252,46.9425,46.9512,176083.0
2018-11-14 14:30:00,53.94,54.07,53.88,54.0,174840.0,46.9425,47.0556,46.8903,46.9947,174840.0
2018-11-14 14:40:00,54.0,54.04,53.94,54.0,174872.0,46.9947,47.0295,46.9425,46.9947,174872.0
2018-11-14 14:50:00,54.0,54.25,53.99,54.21,270038.0,46.9947,47.2123,46.986,47.1774,270038.0
2018-11-14 15:00:00,54.21,54.35,54.15,54.26,458061.0,47.1774,47.2993,47.1252,47.221,458061.0
2018-11-14 15:10:00,54.27,54.31,54.21,54.27,127272.0,47.2297,47.2645,47.1774,47.2297,127272.0
2018-11-14 15:20:00,54.26,54.27,54.11,54.14,147963.0,47.221,47.2297,47.0904,47.1165,147963.0
2018-11-14 15:30:00,54.13,54.18,54.04,54.13,298528.0,47.1078,47.1513,47.0295,47.1078,298528.0
2018-11-14 15:40:00,54.12,54.14,54.03,54.04,436866.0,47.0991,47.1165,47.0208,47.0295,436866.0
2018-11-14 15:50:00,54.04,54.05,53.83,53.94,1157981.0,47.0295,47.0382,46.8467,46.9425,1157981.0
2018-11-15 09:30:00,53.77,53.84,53.52,53.82,537597.0,46.7945,46.8554,46.577,46.838,537597.0
2018-11-15 09:40:00,53.82,54.1,53.74,54.08,429299.0,46.838,47.0817,46.7684,47.0643,429299.0
2018-11-15 09:50:00,54.08,54.16,53.97,54.01,266572.0,47.0643,47.1339,46.9686,47.0034,266572.0
2018-11-15 10:00:00,54.01,54.18,53.96,53.98,607397.0,47.0034,47.1513,46.9599,46.9773,607397.0
2018-11-15 10:10:00,53.98,54.25,53.95,54.24,361967.0,46.9773,47.2123,46.9512,47.2036,361967.0
2018-11-15 10:20:00,54.23,54.25,54.12,54.14,117454.0,47.1948,47.2123,47.0991,47.1165,117454.0
2018-11-15 10:30:00,54.11,54.11,53.77,53.8,308455.0,47.0904,47.0904,46.7945,46.8206,308455.0
2018-11-15 10:40:00,53.8,53.96,53.77,53.91,136731.0,46.8206,46.9599,46.7945,46.9164,136731.0
2018-11-15 10:50:00,53.91,53.93,53.8,53.83,216744.0,46.9164,46.9338,46.8206,46.8467,216744.0
2018-11-15 11:00:00,54.04,54.05,54.02,54.04,8238.0,47.0295,47.0382,47.0121,47.0295,8238.0
2018-11-15 11:10:00,54.05,54.14,54.01,54.05,172234.0,47.0382,47.1165,47.0034,47.0382,172234.0
2018-11-15 11:20:00,54.06,54.25,54.06,54.14,272694.0,47.0469,47.2123,47.0469,47.1165,272694.0
2018-11-15 11:30:00,54.15,54.29,54.14,54.25,206609.0,47.1252,47.2471,47.1165,47.2123,206609.0
2018-11-15 11:40:00,54.24,54.33,54.17,54.24,281775.0,47.2036,47.2819,47.1426,47.2036,281775.0
2018-11-15 11:50:00,54.24,54.39,54.23,54.33,170770.0,47.2036,47.3341,47.1948,47.2819,170770.0
2018-11-15 12:00:00,54.33,54.41,54.2,54.22,352817.0,47.2819,47.3515,47.1687,47.1861,352817.0
2018-11-15 12:10:00,54.22,54.26,54.15,54.2,132480.0,47.1861,47.221,47.1252,47.1687,132480.0
2018-11-15 12:20:00,54.21,54.29,54.17,54.28,194099.0,47.1774,47.2471,47.1426,47.2384,194099.0
2018-11-15 12:30:00,54.28,54.29,54.21,54.29,104168.0,47.2384,47.2471,47.1774,47.2471,104168.0
2018-11-15 12:40:00,54.29,54.29,54.12,54.14,113593.0,47.2471,47.2471,47.0991,47.1165,113593.0
2018-11-15 12:50:00,54.14,54.18,54.02,54.05,127568.0,47.1165,47.1513,47.0121,47.0382,127568.0
2018-11-15 13:00:00,54.05,54.1,53.94,53.96,125069.0,47.0382,47.0817,46.9425,46.9599,125069.0
2018-11-15 13:10:00,53.96,54.29,53.95,54.24,320725.0,46.9599,47.2471,46.9512,47.2036,320725.0
2018-11-15 13:20:00,54.24,54.62,54.24,54.6,482138.0,47.2036,47.5343,47.2036,47.5168,482138.0
2018-11-15 13:30:00,54.6,54.69,54.59,54.59,335583.0,47.5168,47.5952,47.5081,47.5081,335583.0
2018-11-15 13:40:00,54.6,54.69,54.46,54.47,300041.0,47.5168,47.5952,47.395,47.4037,300041.0
2018-11-15 13:50:00,54.47,54.73,54.46,54.68,296189.0,47.4037,47.63,47.395,47.5865,296189.0
2018-11-15 14:00:00,54.69,54.72,54.63,54.71,224485.0,47.5952,47.6213,47.543,47.6126,224485.0
2018-11-15 14:10:00,54.7,54.7,54.57,54.61,174579.0,47.6039,47.6039,47.4907,47.5256,174579.0
2018-11-15 14:20:00,54.61,54.86,54.59,54.84,196243.0,47.5256,47.7431,47.5081,47.7257,196243.0
2018-11-15 14:30:00,54.84,54.95,54.78,54.8,207014.0,47.7257,47.8214,47.6735,47.6909,207014.0
2018-11-15 14:40:00,54.8,54.9,54.78,54.84,127981.0,47.6909,47.7779,47.6735,47.7257,127981.0
2018-11-15 14:50:00,54.85,54.87,54.72,54.78,171687.0,47.7344,47.7518,47.6213,47.6735,171687.0
2018-11-15 15:00:00,54.78,54.79,54.44,54.63,796199.0,47.6735,47.6822,47.3776,47.543,796199.0
2018-11-15 15:10:00,54.64,54.84,54.6,54.6,431532.0,47.5517,47.7257,47.5168,47.5168,431532.0
2018-11-15 15:20:00,54.6,54.63,54.47,54.54,444419.0,47.5168,47.543,47.4037,47.4646,444419.0
2018-11-15 15:30:00,54.54,54.72,54.54,54.71,340481.0,47.4646,47.6213,47.4646,47.6126,340481.0
2018-11-15 15:40:00,54.71,54.74,54.56,54.58,432126.0,47.6126,47.6387,47.482,47.4994,432126.0
2018-11-15 15:50:00,54.57,54.7,54.57,54.69,748713.0,47.4907,47.6039,47.4907,47.5952,748713.0
2018-11-16 09:30:00,54.52,54.61,54.37,54.54,340357.0,47.4472,47.5256,47.3167,47.4646,340357.0
2018-11-16 09:40:00,54.54,54.71,54.53,54.67,412913.0,47.4646,47.6126,47.4559,47.5778,412913.0
2018-11-16 09:50:00,54.67,54.67,54.53,54.63,265315.0,47.5778,47.5778,47.4559,47.543,265315.0
2018-11-16 10:00:00,54.62,54.67,54.44,54.44,291125.0,47.5343,47.5778,47.3776,47.3776,291125.0
2018-11-16 10:10:00,54.44,54.62,54.4,54.45,153671.0,47.3776,47.5343,47.3428,47.3863,153671.0
2018-11-16 10:20:00,54.46,54.56,54.43,54.53,153859.0,47.395,47.482,47.3689,47.4559,153859.0
2018-11-16 10:30:00,54.53,54.74,54.5,54.7,224989.0,47.4559,47.6387,47.4298,47.6039,224989.0
2018-11-16 10:40:00,54.7,54.77,54.69,54.73,269750.0,47.6039,47.6648,47.5952,47.63,269750.0
2018-11-16 10:50:00,54.73,54.79,54.66,54.68,109545.0,47.63,47.6822,47.5691,47.5865,109545.0
2018-11-16 11:00:00,54.68,54.76,54.67,54.7,225423.0,47.5865,47.6561,47.5778,47.6039,225423.0
2018-11-16 11:10:00,54.7,54.74,54.63,54.7,256055.0,47.6039,47.6387,47.543,47.6039,256055.0
2018-11-16 11:20:00,54.69,54.71,54.58,54.65,112902.0,47.5952,47.6126,47.4994,47.5604,112902.0
2018-11-16 11:30:00,54.65,54.72,54.62,54.67,126545.0,47.5604,47.6213,47.5343,47.5778,126545.0
2018-11-16 11:40:00,54.67,54.71,54.6,54.66,88022.0,47.5778,47.6126,47.5168,47.5691,88022.0
2018-11-16 11:50:00,54.66,54.74,54.62,54.68,119530.0,47.5691,47.6387,47.5343,47.5865,119530.0
2018-11-16 12:00:00,54.68,54.77,54.6,54.77,194106.0,47.5865,47.6648,47.5168,47.6648,194106.0
2018-11-16 12:10:00,54.76,54.8,54.71,54.78,62996.0,47.6561,47.6909,47.6126,47.6735,62996.0
2018-11-16 12:20:00,54.78,54.88,54.78,54.79,81337.0,47.6735,47.7605,47.6735,47.6822,81337.0
2018-11-16 12:30:00,54.79,55.21,54.78,55.13,354609.0,47.6822,48.0477,47.6735,47.9781,354609.0
2018-11-16 12:40:00,55.14,55.32,55.11,55.27,472170.0,47.9868,48.1434,47.9607,48.0999,472170.0
2018-11-16 12:50:00,55.26,55.26,55.1,55.14,258517.0,48.0912,48.0912,47.952,47.9868,258517.0
2018-11-16 13:00:00,55.15,55.18,54.97,55.02,240548.0,47.9955,48.0216,47.8388,47.8824,240548.0
2018-11-16 13:10:00,55.02,55.09,55.0,55.03,117119.0,47.8824,47.9433,47.865,47.8911,117119.0
2018-11-16 13:20:00,55.02,55.06,54.97,54.99,88831.0,47.8824,47.9172,47.8388,47.8563,88831.0
2018-11-16 13:30:00,54.99,55.01,54.95,55.01,84834.0,47.8563,47.8737,47.8214,47.8737,84834.0
2018-11-16 13:40:00,55.0,55.04,54.89,54.99,163215.0,47.865,47.8998,47.7692,47.8563,163215.0
2018-11-16 13:50:00,54.99,55.02,54.95,55.01,90776.0,47.8563,47.8824,47.8214,47.8737,90776.0
2018-11-16 14:00:00,55.01,55.12,55.01,55.1,134603.0,47.8737,47.9694,47.8737,47.952,134603.0
2018-11-16 14:10:00,55.11,55.14,54.98,55.08,111077.0,47.9607,47.9868,47.8476,47.9346,111077.0
2018-11-16 14:20:00,55.09,55.2,55.01,55.17,135510.0,47.9433,48.039,47.8737,48.0129,135510.0
2018-11-16 14:30:00,55.17,55.24,55.17,55.21,90897.0,48.0129,48.0738,48.0129,48.0477,90897.0
2018-11-16 14:40:00,55.21,55.24,55.16,55.24,73749.0,48.0477,48.0738,48.0042,48.0738,73749.0
2018-11-16 14:50:00,55.24,55.27,55.2,55.26,71559.0,48.0738,48.0999,48.039,48.0912,71559.0
2018-11-16 15:00:00,55.27,55.36,55.24,55.27,144853.0,48.0999,48.1783,48.0738,48.0999,144853.0
2018-11-16 15:10:00,55.27,55.37,55.26,55.37,140228.0,48.0999,48.187,48.0912,48.187,140228.0
2018-11-16 15:20:00,55.37,55.38,55.29,55.29,180900.0,48.187,48.1957,48.1173,48.1173,180900.0
2018-11-16 15:30:00,55.29,55.37,55.27,55.35,322252.0,48.1173,48.187,48.0999,48.1696,322252.0
2018-11-16 15:40:00,55.35,55.37,55.25,55.26,406611.0,48.1696,48.187,48.0825,48.0912,406611.0
2018-11-16 15:50:00,55.26,55.29,55.16,55.23,1106839.0,48.0912,48.1173,48.0042,48.0651,1106839.0
2018-11-19 09:30:00,55.12,55.24,55.05,55.23,325719.0,47.9694,48.0738,47.9085,48.0651,325719.0
2018-11-19 09:40:00,55.24,55.33,55.21,55.23,338165.0,48.0738,48.1521,48.0477,48.0651,338165.0
2018-11-19 09:50:00,55.24,55.42,55.17,55.41,195104.0,48.0738,48.2305,48.0129,48.2218,195104.0
2018-11-19 10:00:00,55.4,55.4,55.04,55.04,337600.0,48.2131,48.2131,47.8998,47.8998,337600.0
2018-11-19 10:10:00,55.04,55.12,55.02,55.09,342419.0,47.8998,47.9694,47.8824,47.9433,342419.0
2018-11-19 10:20:00,55.08,55.1,54.91,54.99,115534.0,47.9346,47.952,47.7866,47.8563,115534.0
2018-11-19 10:30:00,54.99,55.11,54.92,55.1,256130.0,47.8563,47.9607,47.7953,47.952,256130.0
2018-11-19 10:40:00,55.1,55.17,55.08,55.13,303751.0,47.952,48.0129,47.9346,47.9781,303751.0
2018-11-19 10:50:00,55.13,55.3,55.12,55.29,96648.0,47.9781,48.126,47.9694,48.1173,96648.0
2018-11-19 11:00:00,55.28,55.34,55.18,55.24,113100.0,48.1086,48.1608,48.0216,48.0738,113100.0
2018-11-19 11:10:00,55.24,55.24,55.06,55.09,91650.0,48.0738,48.0738,47.9172,47.9433,91650.0
2018-11-19 11:20:00,55.07,55.15,54.97,55.02,134057.0,47.9259,47.9955,47.8388,47.8824,134057.0
2018-11-19 11:30:00,55.02,55.04,54.97,54.97,299920.0,47.8824,47.8998,47.8388,47.8388,299920.0
2018-11-19 11:40:00,54.97,55.01,54.89,54.94,223160.0,47.8388,47.8737,47.7692,47.8127,223160.0
2018-11-19 11:50:00,54.94,54.95,54.7,54.77,280322.0,47.8127,47.8214,47.6039,47.6648,280322.0
2018-11-19 12:00:00,54.77,54.79,54.5,54.63,365793.0,47.6648,47.6822,47.4298,47.543,365793.0
2018-11-19 12:10:00,54.63,54.71,54.53,54.61,239181.0,47.543,47.6126,47.4559,47.5256,239181.0
2018-11-19 12:20:00,54.61,54.66,54.53,54.59,141892.0,47.5256,47.5691,47.4559,47.5081,141892.0
2018-11-19 12:30:00,54.59,54.68,54.47,54.67,108153.0,47.5081,47.5865,47.4037,47.5778,108153.0
2018-11-19 12:40:00,54.68,54.76,54.63,54.64,270380.0,47.5865,47.6561,47.543,47.5517,270380.0
2018-11-19 12:50:00,54.64,54.74,54.57,54.7,151603.0,47.5517,47.6387,47.4907,47.6039,151603.0
2018-11-19 13:00:00,54.7,54.7,54.49,54.49,543617.0,47.6039,47.6039,47.4211,47.4211,543617.0
2018-11-19 13:10:00,54.5,54.6,54.44,54.57,705543.0,47.4298,47.5168,47.3776,47.4907,705543.0
2018-11-19 13:20:00,54.56,54.61,54.45,54.47,327841.0,47.482,47.5256,47.3863,47.4037,327841.0
2018-11-19 13:30:00,54.46,54.5,54.3,54.48,1035316.0,47.395,47.4298,47.2558,47.4124,1035316.0
2018-11-19 13:40:00,54.48,54.53,54.44,54.47,151595.0,47.4124,47.4559,47.3776,47.4037,151595.0
2018-11-19 13:50:00,54.48,54.49,54.41,54.42,114763.0,47.4124,47.4211,47.3515,47.3602,114763.0
2018-11-19 14:00:00,54.43,54.43,54.3,54.36,199683.0,47.3689,47.3689,47.2558,47.308,199683.0
2018-11-19 14:10:00,54.36,54.44,54.31,54.38,115681.0,47.308,47.3776,47.2645,47.3254,115681.0
2018-11-19 14:20:00,54.38,54.49,54.34,54.47,294440.0,47.3254,47.4211,47.2906,47.4037,294440.0
2018-11-19 14:30:00,54.47,54.49,54.34,54.49,152247.0,47.4037,47.4211,47.2906,47.4211,152247.0
2018-11-19 14:40:00,54.5,54.56,54.41,54.52,187434.0,47.4298,47.482,47.3515,47.4472,187434.0
2018-11-19 14:50:00,54.53,54.57,54.47,54.53,112313.0,47.4559,47.4907,47.4037,47.4559,112313.0
2018-11-19 15:00:00,54.53,54.6,54.44,54.54,164697.0,47.4559,47.5168,47.3776,47.4646,164697.0
2018-11-19 15:10:00,54.54,54.69,54.54,54.6,230311.0,47.4646,47.5952,47.4646,47.5168,230311.0
2018-11-19 15:20:00,54.6,54.66,54.52,54.57,336619.0,47.5168,47.5691,47.4472,47.4907,336619.0
2018-11-19 15:30:00,54.57,54.6,54.45,54.49,209809.0,47.4907,47.5168,47.3863,47.4211,209809.0
2018-11-19 15:40:00,54.48,54.49,54.35,54.39,258788.0,47.4124,47.4211,47.2993,47.3341,258788.0
2018-11-19 15:50:00,54.39,54.45,54.34,54.45,781393.0,47.3341,47.3863,47.2906,47.3863,781393.0
2018-11-20 09:30:00,53.93,53.93,53.45,53.61,552559.0,46.9338,46.9338,46.516,46.6553,552559.0
2018-11-20 09:40:00,53.61,53.7,53.42,53.43,525764.0,46.6553,46.7336,46.4899,46.4986,525764.0
2018-11-20 09:50:00,53.44,53.5,53.23,53.48,538083.0,46.5073,46.5595,46.3246,46.5421,538083.0
2018-11-20 10:00:00,53.47,53.55,53.36,53.4,402977.0,46.5334,46.6031,46.4377,46.4725,402977.0
2018-11-20 10:10:00,53.4,53.4,53.22,53.36,474627.0,46.4725,46.4725,46.3159,46.4377,474627.0
2018-11-20 10:20:00,53.37,53.6,53.37,53.59,286863.0,46.4464,46.6466,46.4464,46.6379,286863.0
2018-11-20 10:30:00,53.6,53.72,53.55,53.72,257614.0,46.6466,46.751,46.6031,46.751,257614.0
2018-11-20 10:40:00,53.71,53.81,53.66,53.8,557702.0,46.7423,46.8293,46.6988,46.8206,557702.0
2018-11-20 10:50:00,53.8,54.03,53.78,54.0,696556.0,46.8206,47.0208,46.8032,46.9947,696556.0
2018-11-20 11:00:00,54.0,54.04,53.88,53.94,240757.0,46.9947,47.0295,46.8903,46.9425,240757.0
2018-11-20 11:10:00,53.93,54.01,53.65,53.67,106163.0,46.9338,47.0034,46.6901,46.7075,106163.0
2018-11-20 11:20:00,53.67,53.73,53.58,53.59,156394.0,46.7075,46.7597,46.6292,46.6379,156394.0
2018-11-20 11:30:00,53.58,53.77,53.5,53.77,236420.0,46.6292,46.7945,46.5595,46.7945,236420.0
2018-11-20 11:40:00,53.78,53.9,53.74,53.78,140459.0,46.8032,46.9077,46.7684,46.8032,140459.0
2018-11-20 11:50:00,53.78,53.91,53.7,53.88,675026.0,46.8032,46.9164,46.7336,46.8903,675026.0
2018-11-20 12:00:00,53.88,54.02,53.85,53.9,369388.0,46.8903,47.0121,46.8641,46.9077,369388.0
2018-11-20 12:10:00,53.89,53.91,53.75,53.76,90698.0,46.899,46.9164,46.7771,46.7858,90698.0
2018-11-20 12:20:00,53.76,53.88,53.72,53.85,163977.0,46.7858,46.8903,46.751,46.8641,163977.0
2018-11-20 12:30:00,53.85,53.9,53.74,53.75,113141.0,46.8641,46.9077,46.7684,46.7771,113141.0
2018-11-20 12:40:00,53.75,53.77,53.63,53.66,93509.0,46.7771,46.7945,46.6727,46.6988,93509.0
2018-11-20 12:50:00,53.65,53.71,53.56,53.57,78611.0,46.6901,46.7423,46.6118,46.6205,78611.0
2018-11-20 13:00:00,53.57,53.61,53.53,53.59,92453.0,46.6205,46.6553,46.5857,46.6379,92453.0
2018-11-20 13:10:00,53.59,53.6,53.42,53.45,169655.0,46.6379,46.6466,46.4899,46.516,169655.0
2018-11-20 13:20:00,53.44,53.44,53.33,53.43,77314.0,46.5073,46.5073,46.4116,46.4986,77314.0
2018-11-20 13:30:00,53.43,53.48,53.41,53.43,93145.0,46.4986,46.5421,46.4812,46.4986,93145.0
2018-11-20 13:40:00,53.42,53.6,53.42,53.54,241141.0,46.4899,46.6466,46.4899,46.5944,241141.0
2018-11-20 13:50:00,53.53,53.56,53.46,53.46,85191.0,46.5857,46.6118,46.5247,46.5247,85191.0
2018-11-20 14:00:00,53.46,53.46,53.26,53.27,324399.0,46.5247,46.5247,46.3507,46.3594,324399.0
2018-11-20 14:10:00,53.27,53.53,53.27,53.5,99253.0,46.3594,46.5857,46.3594,46.5595,99253.0
2018-11-20 14:20:00,53.5,53.55,53.44,53.46,121871.0,46.5595,46.6031,46.5073,46.5247,121871.0
2018-11-20 14:30:00,53.46,53.67,53.46,53.57,124531.0,46.5247,46.7075,46.5247,46.6205,124531.0
2018-11-20 14:40:00,53.57,53.59,53.42,53.44,123892.0,46.6205,46.6379,46.4899,46.5073,123892.0
2018-11-20 14:50:00,53.44,53.52,53.39,53.45,220659.0,46.5073,46.577,46.4638,46.516,220659.0
2018-11-20 15:00:00,53.46,53.54,53.24,53.35,253717.0,46.5247,46.5944,46.3333,46.429,253717.0
2018-11-20 15:10:00,53.34,53.49,53.3,53.49,244579.0,46.4203,46.5508,46.3855,46.5508,244579.0
2018-11-20 15:20:00,53.48,53.61,53.42,53.55,245877.0,46.5421,46.6553,46.4899,46.6031,245877.0
2018-11-20 15:30:00,53.55,53.64,53.51,53.64,250243.0,46.6031,46.6814,46.5683,46.6814,250243.0
2018-11-20 15:40:00,53.64,53.64,53.48,53.5,418863.0,46.6814,46.6814,46.5421,46.5595,418863.0
2018-11-20 15:50:00,53.5,53.54,53.4,53.45,863307.0,46.5595,46.5944,46.4725,46.516,863307.0
2018-11-21 09:30:00,53.64,53.85,53.64,53.69,452869.0,46.6814,46.8641,46.6814,46.7249,452869.0
2018-11-21 09:40:00,53.69,54.04,53.66,54.01,284693.0,46.7249,47.0295,46.6988,47.0034,284693.0
2018-11-21 09:50:00,54.02,54.04,53.85,54.03,254921.0,47.0121,47.0295,46.8641,47.0208,254921.0
2018-11-21 10:00:00,54.03,54.2,54.03,54.09,296035.0,47.0208,47.1687,47.0208,47.073,296035.0
2018-11-21 10:10:00,54.1,54.27,54.08,54.24,168619.0,47.0817,47.2297,47.0643,47.2036,168619.0
2018-11-21 10:20:00,54.24,54.25,54.16,54.24,167858.0,47.2036,47.2123,47.1339,47.2036,167858.0
2018-11-21 10:30:00,54.24,54.25,54.1,54.16,204192.0,47.2036,47.2123,47.0817,47.1339,204192.0
2018-11-21 10:40:00,54.17,54.22,54.08,54.11,164210.0,47.1426,47.1861,47.0643,47.0904,164210.0
2018-11-21 10:50:00,54.11,54.17,54.06,54.1,216848.0,47.0904,47.1426,47.0469,47.0817,216848.0
2018-11-21 11:00:00,54.1,54.19,54.05,54.19,327408.0,47.0817,47.16,47.0382,47.16,327408.0
2018-11-21 11:10:00,54.19,54.39,54.19,54.39,379998.0,47.16,47.3341,47.16,47.3341,379998.0
2018-11-21 11:20:00,54.38,54.41,54.27,54.31,562195.0,47.3254,47.3515,47.2297,47.2645,562195.0
2018-11-21 11:30:00,54.32,54.37,54.3,54.32,71045.0,47.2732,47.3167,47.2558,47.2732,71045.0
2018-11-21 11:40:00,54.32,54.38,54.3,54.36,99214.0,47.2732,47.3254,47.2558,47.308,99214.0
2018-11-21 11:50:00,54.37,54.38,54.28,54.33,107876.0,47.3167,47.3254,47.2384,47.2819,107876.0
2018-11-21 12:00:00,54.34,54.37,54.29,54.32,61309.0,47.2906,47.3167,47.2471,47.2732,61309.0
2018-11-21 12:10:00,54.32,54.36,54.26,54.3,168400.0,47.2732,47.308,47.221,47.2558,168400.0
2018-11-21 12:20:00,54.3,54.32,54.22,54.26,149850.0,47.2558,47.2732,47.1861,47.221,149850.0
2018-11-21 12:30:00,54.26,54.27,54.2,54.23,45119.0,47.221,47.2297,47.1687,47.1948,45119.0
2018-11-21 12:40:00,54.22,54.28,54.22,54.24,52681.0,47.1861,47.2384,47.1861,47.2036,52681.0
2018-11-21 12:50:00,54.24,54.24,54.17,54.2,45475.0,47.2036,47.2036,47.1426,47.1687,45475.0
2018-11-21 13:00:00,54.21,54.23,54.16,54.17,39979.0,47.1774,47.1948,47.1339,47.1426,39979.0
2018-11-21 13:10:00,54.17,54.2,54.17,54.18,44502.0,47.1426,47.1687,47.1426,47.1513,44502.0
2018-11-21 13:20:00,54.18,54.18,54.07,54.12,92672.0,47.1513,47.1513,47.0556,47.0991,92672.0
2018-11-21 13:30:00,54.12,54.21,54.12,54.21,49406.0,47.0991,47.1774,47.0991,47.1774,49406.0
2018-11-21 13:40:00,54.21,54.26,54.18,54.19,76051.0,47.1774,47.221,47.1513,47.16,76051.0
2018-11-21 13:50:00,54.19,54.2,54.13,54.15,80046.0,47.16,47.1687,47.1078,47.1252,80046.0
2018-11-21 14:00:00,54.15,54.15,54.08,54.08,38941.0,47.1252,47.1252,47.0643,47.0643,38941.0
2018-11-21 14:10:00,54.07,54.09,54.03,54.04,203109.0,47.0556,47.073,47.0208,47.0295,203109.0
2018-11-21 14:20:00,54.04,54.12,54.04,54.09,104987.0,47.0295,47.0991,47.0295,47.073,104987.0
2018-11-21 14:30:00,54.1,54.11,54.05,54.07,173286.0,47.0817,47.0904,47.0382,47.0556,173286.0
2018-11-21 14:40:00,54.07,54.11,54.06,54.08,49551.0,47.0556,47.0904,47.0469,47.0643,49551.0
2018-11-21 14:50:00,54.07,54.1,54.06,54.07,110404.0,47.0556,47.0817,47.0469,47.0556,110404.0
2018-11-21 15:00:00,54.07,54.16,54.04,54.16,70933.0,47.0556,47.1339,47.0295,47.1339,70933.0
2018-11-21 15:10:00,54.15,54.16,54.06,54.07,96675.0,47.1252,47.1339,47.0469,47.0556,96675.0
2018-11-21 15:20:00,54.07,54.12,54.03,54.07,92889.0,47.0556,47.0991,47.0208,47.0556,92889.0
2018-11-21 15:30:00,54.06,54.06,53.95,53.97,257096.0,47.0469,47.0469,46.9512,46.9686,257096.0
2018-11-21 15:40:00,53.96,53.97,53.9,53.93,201654.0,46.9599,46.9686,46.9077,46.9338,201654.0
2018-11-21 15:50:00,53.94,53.95,53.88,53.9,522902.0,46.9425,46.9512,46.8903,46.9077,522902.0
2018-11-23 09:30:00,53.39,53.43,53.18,53.25,314294.0,46.4638,46.4986,46.2811,46.342,314294.0
2018-11-23 09:40:00,53.25,53.36,53.22,53.24,183722.0,46.342,46.4377,46.3159,46.3333,183722.0
2018-11-23 09:50:00,53.24,53.4,53.15,53.33,179511.0,46.3333,46.4725,46.255,46.4116,179511.0
2018-11-23 10:00:00,53.32,53.5,53.32,53.49,108931.0,46.4029,46.5595,46.4029,46.5508,108931.0
2018-11-23 10:10:00,53.49,53.53,53.37,53.49,103504.0,46.5508,46.5857,46.4464,46.5508,103504.0
2018-11-23 10:20:00,53.49,53.5,53.36,53.38,119316.0,46.5508,46.5595,46.4377,46.4551,119316.0
2018-11-23 10:30:00,53.38,53.61,53.38,53.56,138587.0,46.4551,46.6553,46.4551,46.6118,138587.0
2018-11-23 10:40:00,53.57,53.57,53.48,53.53,126814.0,46.6205,46.6205,46.5421,46.5857,126814.0
2018-11-23 10:50:00,53.52,53.67,53.5,53.51,97196.0,46.577,46.7075,46.5595,46.5683,97196.0
2018-11-23 11:00:00,53.51,53.61,53.51,53.56,98619.0,46.5683,46.6553,46.5683,46.6118,98619.0
2018-11-23 11:10:00,53.56,53.66,53.54,53.6,145192.0,46.6118,46.6988,46.5944,46.6466,145192.0
2018-11-23 11:20:00,53.61,53.62,53.52,53.56,73192.0,46.6553,46.664,46.577,46.6118,73192.0
2018-11-23 11:30:00,53.56,53.56,53.42,53.45,118483.0,46.6118,46.6118,46.4899,46.516,118483.0
2018-11-23 11:40:00,53.45,53.63,53.45,53.62,70560.0,46.516,46.6727,46.516,46.664,70560.0
2018-11-23 11:50:00,53.63,53.63,53.39,53.44,119451.0,46.6727,46.6727,46.4638,46.5073,119451.0
2018-11-23 12:00:00,53.44,53.47,53.37,53.38,110080.0,46.5073,46.5334,46.4464,46.4551,110080.0
2018-11-23 12:10:00,53.38,53.47,53.36,53.43,62944.0,46.4551,46.5334,46.4377,46.4986,62944.0
2018-11-23 12:20:00,53.43,53.49,53.41,53.45,103868.0,46.4986,46.5508,46.4812,46.516,103868.0
2018-11-23 12:30:00,53.45,53.55,53.44,53.53,157240.0,46.516,46.6031,46.5073,46.5857,157240.0
2018-11-23 12:40:00,53.53,53.6,53.49,53.52,107272.0,46.5857,46.6466,46.5508,46.577,107272.0
2018-11-23 12:50:00,53.52,53.52,53.27,53.3,346195.0,46.577,46.577,46.3594,46.3855,346195.0
2018-11-26 09:30:00,53.77,53.97,53.6,53.96,441769.0,46.7945,46.9686,46.6466,46.9599,441769.0
2018-11-26 09:40:00,53.95,54.11,53.93,54.0,258815.0,46.9512,47.0904,46.9338,46.9947,258815.0
2018-11-26 09:50:00,54.01,54.05,53.96,54.04,106855.0,47.0034,47.0382,46.9599,47.0295,106855.0
2018-11-26 10:00:00,54.06,54.1,54.01,54.05,154652.0,47.0469,47.0817,47.0034,47.0382,154652.0
2018-11-26 10:10:00,54.05,54.09,53.98,54.05,110851.0,47.0382,47.073,46.9773,47.0382,110851.0
2018-11-26 10:20:00,54.06,54.06,53.93,54.02,72733.0,47.0469,47.0469,46.9338,47.0121,72733.0
2018-11-26 10:30:00,54.02,54.08,53.87,53.92,252774.0,47.0121,47.0643,46.8815,46.9251,252774.0
2018-11-26 10:40:00,53.92,54.01,53.87,54.0,251140.0,46.9251,47.0034,46.8815,46.9947,251140.0
2018-11-26 10:50:00,54.01,54.09,53.97,54.09,218880.0,47.0034,47.073,46.9686,47.073,218880.0
2018-11-26 11:00:00,54.09,54.1,54.01,54.07,105492.0,47.073,47.0817,47.0034,47.0556,105492.0
2018-11-26 11:10:00,54.07,54.08,53.97,53.98,145067.0,47.0556,47.0643,46.9686,46.9773,145067.0
2018-11-26 11:20:00,53.98,54.04,53.91,53.93,197717.0,46.9773,47.0295,46.9164,46.9338,197717.0
2018-11-26 11:30:00,53.92,53.92,53.77,53.82,95759.0,46.9251,46.9251,46.7945,46.838,95759.0
2018-11-26 11:40:00,53.82,53.86,53.77,53.81,78410.0,46.838,46.8728,46.7945,46.8293,78410.0
2018-11-26 11:50:00,53.81,53.88,53.81,53.87,64986.0,46.8293,46.8903,46.8293,46.8815,64986.0
2018-11-26 12:00:00,53.87,53.94,53.83,53.94,57273.0,46.8815,46.9425,46.8467,46.9425,57273.0
2018-11-26 12:10:00,53.94,53.95,53.86,53.87,89027.0,46.9425,46.9512,46.8728,46.8815,89027.0
2018-11-26 12:20:00,53.87,53.87,53.8,53.81,43543.0,46.8815,46.8815,46.8206,46.8293,43543.0
2018-11-26 12:30:00,53.81,53.82,53.64,53.67,193651.0,46.8293,46.838,46.6814,46.7075,193651.0
2018-11-26 12:40:00,53.66,53.69,53.62,53.66,202144.0,46.6988,46.7249,46.664,46.6988,202144.0
2018-11-26 12:50:00,53.66,53.73,53.66,53.71,58566.0,46.6988,46.7597,46.6988,46.7423,58566.0
2018-11-26 13:00:00,53.7,53.74,53.64,53.73,62390.0,46.7336,46.7684,46.6814,46.7597,62390.0
2018-11-26 13:10:00,53.73,53.79,53.73,53.77,55476.0,46.7597,46.8119,46.7597,46.7945,55476.0
2018-11-26 13:20:00,53.77,53.81,53.73,53.78,56804.0,46.7945,46.8293,46.7597,46.8032,56804.0
2018-11-26 13:30:00,53.79,53.84,53.75,53.76,47266.0,46.8119,46.8554,46.7771,46.7858,47266.0
2018-11-26 13:40:00,53.75,53.82,53.72,53.81,59008.0,46.7771,46.838,46.751,46.8293,59008.0
2018-11-26 13:50:00,53.8,53.84,53.77,53.83,34290.0,46.8206,46.8554,46.7945,46.8467,34290.0
2018-11-26 14:00:00,53.83,53.83,53.8,53.82,34919.0,46.8467,46.8467,46.8206,46.838,34919.0
2018-11-26 14:10:00,53.83,53.9,53.8,53.88,92457.0,46.8467,46.9077,46.8206,46.8903,92457.0
2018-11-26 14:20:00,53.89,53.9,53.85,53.85,68390.0,46.899,46.9077,46.8641,46.8641,68390.0
2018-11-26 14:30:00,53.85,53.93,53.85,53.9,63085.0,46.8641,46.9338,46.8641,46.9077,63085.0
2018-11-26 14:40:00,53.9,53.91,53.84,53.87,54930.0,46.9077,46.9164,46.8554,46.8815,54930.0
2018-11-26 14:50:00,53.87,53.91,53.81,53.91,78413.0,46.8815,46.9164,46.8293,46.9164,78413.0
2018-11-26 15:00:00,53.91,53.94,53.87,53.88,111581.0,46.9164,46.9425,46.8815,46.8903,111581.0
2018-11-26 15:10:00,53.88,53.91,53.85,53.88,86241.0,46.8903,46.9164,46.8641,46.8903,86241.0
2018-11-26 15:20:00,53.88,53.9,53.85,53.87,96076.0,46.8903,46.9077,46.8641,46.8815,96076.0
2018-11-26 15:30:00,53.87,53.96,53.87,53.92,228523.0,46.8815,46.9599,46.8815,46.9251,228523.0
2018-11-26 15:40:00,53.92,53.95,53.9,53.91,180612.0,46.9251,46.9512,46.9077,46.9164,180612.0
2018-11-26 15:50:00,53.9,53.93,53.88,53.93,462329.0,46.9077,46.9338,46.8903,46.9338,462329.0
2018-11-27 09:30:00,53.51,53.81,53.45,53.54,269483.0,46.5683,46.8293,46.516,46.5944,269483.0
2018-11-27 09:40:00,53.53,53.55,53.34,53.38,353699.0,46.5857,46.6031,46.4203,46.4551,353699.0
2018-11-27 09:50:00,53.37,53.37,53.09,53.19,194837.0,46.4464,46.4464,46.2027,46.2898,194837.0
2018-11-27 10:00:00,53.19,53.27,53.14,53.24,164309.0,46.2898,46.3594,46.2463,46.3333,164309.0
2018-11-27 10:10:00,53.24,53.39,53.22,53.27,273875.0,46.3333,46.4638,46.3159,46.3594,273875.0
2018-11-27 10:20:00,53.26,53.28,53.17,53.19,103151.0,46.3507,46.3681,46.2724,46.2898,103151.0
2018-11-27 10:30:00,53.19,53.26,53.07,53.09,105312.0,46.2898,46.3507,46.1853,46.2027,105312.0
2018-11-27 10:40:00,53.09,53.13,53.05,53.11,264339.0,46.2027,46.2375,46.1679,46.2201,264339.0
2018-11-27 10:50:00,53.11,53.28,53.11,53.19,119154.0,46.2201,46.3681,46.2201,46.2898,119154.0
2018-11-27 11:00:00,53.17,53.35,53.16,53.29,140518.0,46.2724,46.429,46.2637,46.3768,140518.0
2018-11-27 11:10:00,53.29,53.32,53.23,53.24,65320.0,46.3768,46.4029,46.3246,46.3333,65320.0
2018-11-27 11:20:00,53.24,53.26,53.11,53.23,149213.0,46.3333,46.3507,46.2201,46.3246,149213.0
2018-11-27 11:30:00,53.22,53.24,53.11,53.15,120699.0,46.3159,46.3333,46.2201,46.255,120699.0
2018-11-27 11:40:00,53.15,53.2,53.08,53.17,136641.0,46.255,46.2985,46.194,46.2724,136641.0
2018-11-27 11:50:00,53.17,53.28,53.15,53.21,71310.0,46.2724,46.3681,46.255,46.3072,71310.0
2018-11-27 12:00:00,53.22,53.24,53.17,53.24,56192.0,46.3159,46.3333,46.2724,46.3333,56192.0
2018-11-27 12:10:00,53.24,53.25,53.12,53.14,68118.0,46.3333,46.342,46.2288,46.2463,68118.0
2018-11-27 12:20:00,53.14,53.17,52.96,52.97,88008.0,46.2463,46.2724,46.0896,46.0983,88008.0
2018-11-27 12:30:00,52.97,53.1,52.9,53.1,130577.0,46.0983,46.2114,46.0374,46.2114,130577.0
2018-11-27 12:40:00,53.1,53.12,53.02,53.03,58970.0,46.2114,46.2288,46.1418,46.1505,58970.0
2018-11-27 12:50:00,53.02,53.06,52.97,52.98,45141.0,46.1418,46.1766,46.0983,46.107,45141.0
2018-11-27 13:00:00,52.99,53.07,52.98,53.07,58594.0,46.1157,46.1853,46.107,46.1853,58594.0
2018-11-27 13:10:00,53.08,53.19,52.96,53.01,356373.0,46.194,46.2898,46.0896,46.1331,356373.0
2018-11-27 13:20:00,53.01,53.03,52.97,53.0,80277.0,46.1331,46.1505,46.0983,46.1244,80277.0
2018-11-27 13:30:00,53.0,53.09,52.98,53.07,141063.0,46.1244,46.2027,46.107,46.1853,141063.0
2018-11-27 13:40:00,53.06,53.07,53.0,53.04,94626.0,46.1766,46.1853,46.1244,46.1592,94626.0
2018-11-27 13:50:00,53.04,53.14,53.01,53.14,64871.0,46.1592,46.2463,46.1331,46.2463,64871.0
2018-11-27 14:00:00,53.14,53.2,53.11,53.15,92752.0,46.2463,46.2985,46.2201,46.255,92752.0
2018-11-27 14:10:00,53.15,53.19,53.13,53.15,31443.0,46.255,46.2898,46.2375,46.255,31443.0
2018-11-27 14:20:00,53.15,53.21,53.14,53.21,54344.0,46.255,46.3072,46.2463,46.3072,54344.0
2018-11-27 14:30:00,53.21,53.26,53.2,53.2,58599.0,46.3072,46.3507,46.2985,46.2985,58599.0
2018-11-27 14:40:00,53.2,53.3,53.2,53.27,67082.0,46.2985,46.3855,46.2985,46.3594,67082.0
2018-11-27 14:50:00,53.28,53.28,53.17,53.18,99972.0,46.3681,46.3681,46.2724,46.2811,99972.0
2018-11-27 15:00:00,53.18,53.23,53.15,53.19,92669.0,46.2811,46.3246,46.255,46.2898,92669.0
2018-11-27 15:10:00,53.18,53.2,53.11,53.11,66118.0,46.2811,46.2985,46.2201,46.2201,66118.0
2018-11-27 15:20:00,53.12,53.16,53.1,53.14,125638.0,46.2288,46.2637,46.2114,46.2463,125638.0
2018-11-27 15:30:00,53.14,53.22,53.09,53.2,141706.0,46.2463,46.3159,46.2027,46.2985,141706.0
2018-11-27 15:40:00,53.2,53.24,53.18,53.21,229975.0,46.2985,46.3333,46.2811,46.3072,229975.0
2018-11-27 15:50:00,53.21,53.26,53.16,53.25,664912.0,46.3072,46.3507,46.2637,46.342,664912.0
2018-11-28 09:30:00,53.4,53.52,53.34,53.52,222699.0,46.4725,46.577,46.4203,46.577,222699.0
2018-11-28 09:40:00,53.52,53.55,53.2,53.29,131472.0,46.577,46.6031,46.2985,46.3768,131472.0
2018-11-28 09:50:00,53.3,53.33,53.07,53.11,209962.0,46.3855,46.4116,46.1853,46.2201,209962.0
2018-11-28 10:00:00,53.1,53.17,53.01,53.06,133340.0,46.2114,46.2724,46.1331,46.1766,133340.0
2018-11-28 10:10:00,53.06,53.06,52.93,53.0,193907.0,46.1766,46.1766,46.0635,46.1244,193907.0
2018-11-28 10:20:00,53.0,53.01,52.8,52.8,201361.0,46.1244,46.1331,45.9504,45.9504,201361.0
2018-11-28 10:30:00,52.8,52.82,52.69,52.7,289999.0,45.9504,45.9678,45.8546,45.8633,289999.0
2018-11-28 10:40:00,52.71,52.79,52.68,52.78,144996.0,45.872,45.9417,45.8459,45.933,144996.0
2018-11-28 10:50:00,52.79,52.9,52.77,52.88,64971.0,45.9417,46.0374,45.9243,46.02,64971.0
2018-11-28 11:00:00,52.88,53.05,52.88,53.03,80265.0,46.02,46.1679,46.02,46.1505,80265.0
2018-11-28 11:10:00,53.03,53.06,52.97,53.06,72646.0,46.1505,46.1766,46.0983,46.1766,72646.0
2018-11-28 11:20:00,53.06,53.15,53.02,53.15,94400.0,46.1766,46.255,46.1418,46.255,94400.0
2018-11-28 11:30:00,53.15,53.15,53.07,53.08,106930.0,46.255,46.255,46.1853,46.194,106930.0
2018-11-28 11:40:00,53.08,53.08,53.01,53.07,101815.0,46.194,46.194,46.1331,46.1853,101815.0
2018-11-28 11:50:00,53.07,53.15,53.0,53.1,130819.0,46.1853,46.255,46.1244,46.2114,130819.0
2018-11-28 12:00:00,53.11,53.9,53.11,53.88,955969.0,46.2201,46.9077,46.2201,46.8903,955969.0
2018-11-28 12:10:00,53.88,53.91,53.7,53.75,153468.0,46.8903,46.9164,46.7336,46.7771,153468.0
2018-11-28 12:20:00,53.75,53.83,53.62,53.69,380051.0,46.7771,46.8467,46.664,46.7249,380051.0
2018-11-28 12:30:00,53.69,53.71,53.59,53.71,267079.0,46.7249,46.7423,46.6379,46.7423,267079.0
2018-11-28 12:40:00,53.71,53.79,53.64,53.76,174083.0,46.7423,46.8119,46.6814,46.7858,174083.0
2018-11-28 12:50:00,53.76,53.86,53.7,53.73,351322.0,46.7858,46.8728,46.7336,46.7597,351322.0
2018-11-28 13:00:00,53.76,53.77,53.65,53.72,192560.0,46.7858,46.7945,46.6901,46.751,192560.0
2018-11-28 13:10:00,53.73,53.8,53.72,53.77,84037.0,46.7597,46.8206,46.751,46.7945,84037.0
2018-11-28 13:20:00,53.76,53.79,53.7,53.77,77573.0,46.7858,46.8119,46.7336,46.7945,77573.0
2018-11-28 13:30:00,53.77,53.85,53.73,53.84,106313.0,46.7945,46.8641,46.7597,46.8554,106313.0
2018-11-28 13:40:00,53.85,53.87,53.83,53.85,130038.0,46.8641,46.8815,46.8467,46.8641,130038.0
2018-11-28 13:50:00,53.84,53.85,53.76,53.77,156961.0,46.8554,46.8641,46.7858,46.7945,156961.0
2018-11-28 14:00:00,53.77,53.85,53.75,53.83,95257.0,46.7945,46.8641,46.7771,46.8467,95257.0
2018-11-28 14:10:00,53.83,53.85,53.73,53.84,213181.0,46.8467,46.8641,46.7597,46.8554,213181.0
2018-11-28 14:20:00,53.83,53.84,53.74,53.75,118039.0,46.8467,46.8554,46.7684,46.7771,118039.0
2018-11-28 14:30:00,53.75,53.81,53.71,53.76,106389.0,46.7771,46.8293,46.7423,46.7858,106389.0
2018-11-28 14:40:00,53.76,53.83,53.76,53.8,75939.0,46.7858,46.8467,46.7858,46.8206,75939.0
2018-11-28 14:50:00,53.8,53.9,53.77,53.77,357564.0,46.8206,46.9077,46.7945,46.7945,357564.0
2018-11-28 15:00:00,53.78,53.8,53.72,53.75,99933.0,46.8032,46.8206,46.751,46.7771,99933.0
2018-11-28 15:10:00,53.75,53.78,53.72,53.73,482538.0,46.7771,46.8032,46.751,46.7597,482538.0
2018-11-28 15:20:00,53.74,53.86,53.73,53.86,144263.0,46.7684,46.8728,46.7597,46.8728,144263.0
2018-11-28 15:30:00,53.86,53.99,53.8,53.96,274370.0,46.8728,46.986,46.8206,46.9599,274370.0
2018-11-28 15:40:00,53.95,54.05,53.93,54.05,276882.0,46.9512,47.0382,46.9338,47.0382,276882.0
2018-11-28 15:50:00,54.05,54.08,54.01,54.08,714170.0,47.0382,47.0643,47.0034,47.0643,714170.0
2018-11-29 09:30:00,54.07,54.16,53.95,54.03,323555.0,47.0556,47.1339,46.9512,47.0208,323555.0
2018-11-29 09:40:00,54.03,54.13,54.0,54.02,134121.0,47.0208,47.1078,46.9947,47.0121,134121.0
2018-11-29 09:50:00,54.01,54.16,54.0,54.13,95028.0,47.0034,47.1339,46.9947,47.1078,95028.0
2018-11-29 10:00:00,54.14,54.14,53.97,54.07,277598.0,47.1165,47.1165,46.9686,47.0556,277598.0
2018-11-29 10:10:00,54.07,54.18,54.04,54.08,102615.0,47.0556,47.1513,47.0295,47.0643,102615.0
2018-11-29 10:20:00,54.07,54.13,54.03,54.07,97949.0,47.0556,47.1078,47.0208,47.0556,97949.0
2018-11-29 10:30:00,54.07,54.3,54.07,54.11,521111.0,47.0556,47.2558,47.0556,47.0904,521111.0
2018-11-29 10:40:00,54.11,54.12,53.99,54.0,229334.0,47.0904,47.0991,46.986,46.9947,229334.0
2018-11-29 10:50:00,54.0,54.08,53.96,54.04,406237.0,46.9947,47.0643,46.9599,47.0295,406237.0
2018-11-29 11:00:00,54.04,54.19,54.02,54.15,352618.0,47.0295,47.16,47.0121,47.1252,352618.0
2018-11-29 11:10:00,54.15,54.16,54.07,54.1,117877.0,47.1252,47.1339,47.0556,47.0817,117877.0
2018-11-29 11:20:00,54.11,54.29,54.07,54.28,329738.0,47.0904,47.2471,47.0556,47.2384,329738.0
2018-11-29 11:30:00,54.29,54.29,54.19,54.28,154621.0,47.2471,47.2471,47.16,47.2384,154621.0
2018-11-29 11:40:00,54.27,54.34,54.23,54.26,77107.0,47.2297,47.2906,47.1948,47.221,77107.0
2018-11-29 11:50:00,54.26,54.35,54.23,54.33,178067.0,47.221,47.2993,47.1948,47.2819,178067.0
2018-11-29 12:00:00,54.33,54.35,54.28,54.34,226158.0,47.2819,47.2993,47.2384,47.2906,226158.0
2018-11-29 12:10:00,54.33,54.38,54.28,54.34,170860.0,47.2819,47.3254,47.2384,47.2906,170860.0
2018-11-29 12:20:00,54.34,54.35,54.28,54.31,27381.0,47.2906,47.2993,47.2384,47.2645,27381.0
2018-11-29 12:30:00,54.31,54.38,54.31,54.36,51991.0,47.2645,47.3254,47.2645,47.308,51991.0
2018-11-29 12:40:00,54.36,54.43,54.36,54.43,102079.0,47.308,47.3689,47.308,47.3689,102079.0
2018-11-29 12:50:00,54.44,54.5,54.43,54.47,52546.0,47.3776,47.4298,47.3689,47.4037,52546.0
2018-11-29 13:00:00,54.46,54.46,54.39,54.41,47135.0,47.395,47.395,47.3341,47.3515,47135.0
2018-11-29 13:10:00,54.41,54.44,54.39,54.43,95973.0,47.3515,47.3776,47.3341,47.3689,95973.0
2018-11-29 13:20:00,54.44,54.47,54.38,54.4,43417.0,47.3776,47.4037,47.3254,47.3428,43417.0
2018-11-29 13:30:00,54.4,54.44,54.38,54.4,59219.0,47.3428,47.3776,47.3254,47.3428,59219.0
2018-11-29 13:40:00,54.4,54.48,54.38,54.47,74979.0,47.3428,47.4124,47.3254,47.4037,74979.0
2018-11-29 13:50:00,54.47,54.49,54.41,54.43,86851.0,47.4037,47.4211,47.3515,47.3689,86851.0
2018-11-29 14:00:00,54.44,54.49,54.39,54.43,102081.0,47.3776,47.4211,47.3341,47.3689,102081.0
2018-11-29 14:10:00,54.44,54.6,54.43,54.58,138412.0,47.3776,47.5168,47.3689,47.4994,138412.0
2018-11-29 14:20:00,54.58,54.62,54.56,54.58,55806.0,47.4994,47.5343,47.482,47.4994,55806.0
2018-11-29 14:30:00,54.57,54.63,54.57,54.58,61441.0,47.4907,47.543,47.4907,47.4994,61441.0
2018-11-29 14:40:00,54.58,54.65,54.57,54.65,132265.0,47.4994,47.5604,47.4907,47.5604,132265.0
2018-11-29 14:50:00,54.64,54.78,54.64,54.76,75656.0,47.5517,47.6735,47.5517,47.6561,75656.0
2018-11-29 15:00:00,54.76,54.76,54.69,54.73,95103.0,47.6561,47.6561,47.5952,47.63,95103.0
2018-11-29 15:10:00,54.72,54.73,54.66,54.68,322480.0,47.6213,47.63,47.5691,47.5865,322480.0
2018-11-29 15:20:00,54.68,54.7,54.63,54.68,172297.0,47.5865,47.6039,47.543,47.5865,172297.0
2018-11-29 15:30:00,54.68,54.68,54.55,54.57,176217.0,47.5865,47.5865,47.4733,47.4907,176217.0
2018-11-29 15:40:00,54.56,54.59,54.52,54.54,185843.0,47.482,47.5081,47.4472,47.4646,185843.0
2018-11-29 15:50:00,54.53,54.54,54.42,54.45,670639.0,47.4559,47.4646,47.3602,47.3863,670639.0
2018-11-30 09:30:00,54.09,54.48,54.03,54.47,226365.0,47.073,47.4124,47.0208,47.4037,226365.0
2018-11-30 09:40:00,54.46,54.46,54.24,54.29,183892.0,47.395,47.395,47.2036,47.2471,183892.0
2018-11-30 09:50:00,54.29,54.47,54.27,54.46,78857.0,47.2471,47.4037,47.2297,47.395,78857.0
2018-11-30 10:00:00,54.44,54.65,54.41,54.64,134520.0,47.3776,47.5604,47.3515,47.5517,134520.0
2018-11-30 10:10:00,54.63,54.64,54.54,54.57,116296.0,47.543,47.5517,47.4646,47.4907,116296.0
2018-11-30 10:20:00,54.56,54.66,54.56,54.6,71638.0,47.482,47.5691,47.482,47.5168,71638.0
2018-11-30 10:30:00,54.61,54.77,54.6,54.71,131269.0,47.5256,47.6648,47.5168,47.6126,131269.0
2018-11-30 10:40:00,54.71,54.76,54.61,54.66,90086.0,47.6126,47.6561,47.5256,47.5691,90086.0
2018-11-30 10:50:00,54.66,54.77,54.61,54.66,317310.0,47.5691,47.6648,47.5256,47.5691,317310.0
2018-11-30 11:00:00,54.65,54.66,54.58,54.62,81972.0,47.5604,47.5691,47.4994,47.5343,81972.0
2018-11-30 11:10:00,54.62,54.65,54.56,54.59,105127.0,47.5343,47.5604,47.482,47.5081,105127.0
2018-11-30 11:20:00,54.59,54.65,54.49,54.54,99258.0,47.5081,47.5604,47.4211,47.4646,99258.0
2018-11-30 11:30:00,54.52,54.58,54.45,54.57,109667.0,47.4472,47.4994,47.3863,47.4907,109667.0
2018-11-30 11:40:00,54.57,54.61,54.56,54.6,70347.0,47.4907,47.5256,47.482,47.5168,70347.0
2018-11-30 11:50:00,54.61,54.61,54.56,54.59,62160.0,47.5256,47.5256,47.482,47.5081,62160.0
2018-11-30 12:00:00,54.59,54.6,54.52,54.6,53945.0,47.5081,47.5168,47.4472,47.5168,53945.0
2018-11-30 12:10:00,54.6,54.61,54.54,54.54,94164.0,47.5168,47.5256,47.4646,47.4646,94164.0
2018-11-30 12:20:00,54.53,54.55,54.43,54.45,89873.0,47.4559,47.4733,47.3689,47.3863,89873.0
2018-11-30 12:30:00,54.45,54.46,54.42,54.44,48923.0,47.3863,47.395,47.3602,47.3776,48923.0
2018-11-30 12:40:00,54.44,54.49,54.39,54.46,139294.0,47.3776,47.4211,47.3341,47.395,139294.0
2018-11-30 12:50:00,54.47,54.48,54.43,54.44,65095.0,47.4037,47.4124,47.3689,47.3776,65095.0
2018-11-30 13:00:00,54.44,54.45,54.4,54.43,56072.0,47.3776,47.3863,47.3428,47.3689,56072.0
2018-11-30 13:10:00,54.42,54.49,54.41,54.47,65350.0,47.3602,47.4211,47.3515,47.4037,65350.0
2018-11-30 13:20:00,54.47,54.56,54.47,54.54,81702.0,47.4037,47.482,47.4037,47.4646,81702.0
2018-11-30 13:30:00,54.54,54.63,54.5,54.62,312530.0,47.4646,47.543,47.4298,47.5343,312530.0
2018-11-30 13:40:00,54.62,54.65,54.6,54.64,25968.0,47.5343,47.5604,47.5168,47.5517,25968.0
2018-11-30 13:50:00,54.65,54.7,54.63,54.66,62270.0,47.5604,47.6039,47.543,47.5691,62270.0
2018-11-30 14:00:00,54.66,54.66,54.58,54.6,37908.0,47.5691,47.5691,47.4994,47.5168,37908.0
2018-11-30 14:10:00,54.59,54.66,54.57,54.58,47057.0,47.5081,47.5691,47.4907,47.4994,47057.0
2018-11-30 14:20:00,54.58,54.62,54.54,54.56,36622.0,47.4994,47.5343,47.4646,47.482,36622.0
2018-11-30 14:30:00,54.56,54.63,54.56,54.6,56405.0,47.482,47.543,47.482,47.5168,56405.0
2018-11-30 14:40:00,54.59,54.67,54.58,54.6,71260.0,47.5081,47.5778,47.4994,47.5168,71260.0
2018-11-30 14:50:00,54.59,54.63,54.58,54.6,114119.0,47.5081,47.543,47.4994,47.5168,114119.0
2018-11-30 15:00:00,54.6,54.65,54.56,54.65,63899.0,47.5168,47.5604,47.482,47.5604,63899.0
2018-11-30 15:10:00,54.64,54.65,54.59,54.62,49315.0,47.5517,47.5604,47.5081,47.5343,49315.0
2018-11-30 15:20:00,54.63,54.69,54.62,54.66,84076.0,47.543,47.5952,47.5343,47.5691,84076.0
2018-11-30 15:30:00,54.66,54.7,54.65,54.7,142707.0,47.5691,47.6039,47.5604,47.6039,142707.0
2018-11-30 15:40:00,54.69,54.71,54.6,54.62,405886.0,47.5952,47.6126,47.5168,47.5343,405886.0
2018-11-30 15:50:00,54.62,54.7,54.58,54.64,1638952.0,47.5343,47.6039,47.4994,47.5517,1638952.0
2018-12-03 09:30:00,55.74,56.11,55.6,56.02,499254.0,48.509,48.831,48.3871,48.7526,499254.0
2018-12-03 09:40:00,56.01,56.14,56.01,56.12,831001.0,48.7439,48.8571,48.7439,48.8397,831001.0
2018-12-03 09:50:00,56.12,56.13,55.82,55.83,364119.0,48.8397,48.8484,48.5786,48.5873,364119.0
2018-12-03 10:00:00,55.83,55.87,55.65,55.66,265461.0,48.5873,48.6221,48.4306,48.4393,265461.0
2018-12-03 10:10:00,55.66,55.69,55.53,55.56,232672.0,48.4393,48.4654,48.3262,48.3523,232672.0
2018-12-03 10:20:00,55.56,55.7,55.53,55.68,367696.0,48.3523,48.4741,48.3262,48.4567,367696.0
2018-12-03 10:30:00,55.69,55.71,55.53,55.53,231701.0,48.4654,48.4828,48.3262,48.3262,231701.0
2018-12-03 10:40:00,55.52,55.52,55.29,55.34,349616.0,48.3175,48.3175,48.1173,48.1608,349616.0
2018-12-03 10:50:00,55.34,55.45,55.2,55.24,288170.0,48.1608,48.2566,48.039,48.0738,288170.0
2018-12-03 11:00:00,55.24,55.24,55.05,55.22,141976.0,48.0738,48.0738,47.9085,48.0564,141976.0
2018-12-03 11:10:00,55.21,55.26,55.17,55.18,376622.0,48.0477,48.0912,48.0129,48.0216,376622.0
2018-12-03 11:20:00,55.19,55.27,55.11,55.16,242696.0,48.0303,48.0999,47.9607,48.0042,242696.0
2018-12-03 11:30:00,55.16,55.23,55.1,55.11,124787.0,48.0042,48.0651,47.952,47.9607,124787.0
2018-12-03 11:40:00,55.1,55.12,54.98,55.06,165257.0,47.952,47.9694,47.8476,47.9172,165257.0
2018-12-03 11:50:00,55.05,55.08,54.98,55.07,124679.0,47.9085,47.9346,47.8476,47.9259,124679.0
2018-12-03 12:00:00,55.07,55.18,55.05,55.17,85559.0,47.9259,48.0216,47.9085,48.0129,85559.0
2018-12-03 12:10:00,55.17,55.28,55.15,55.25,194112.0,48.0129,48.1086,47.9955,48.0825,194112.0
2018-12-03 12:20:00,55.24,55.33,55.24,55.32,107345.0,48.0738,48.1521,48.0738,48.1434,107345.0
2018-12-03 12:30:00,55.32,55.43,55.32,55.33,95754.0,48.1434,48.2392,48.1434,48.1521,95754.0
2018-12-03 12:40:00,55.33,55.35,55.27,55.3,123827.0,48.1521,48.1696,48.0999,48.126,123827.0
2018-12-03 12:50:00,55.3,55.31,55.21,55.31,101688.0,48.126,48.1347,48.0477,48.1347,101688.0
2018-12-03 13:00:00,55.31,55.44,55.31,55.39,93587.0,48.1347,48.2479,48.1347,48.2044,93587.0
2018-12-03 13:10:00,55.4,55.5,55.39,55.46,139370.0,48.2131,48.3001,48.2044,48.2653,139370.0
2018-12-03 13:20:00,55.47,55.52,55.46,55.49,53466.0,48.274,48.3175,48.2653,48.2914,53466.0
2018-12-03 13:30:00,55.48,55.48,55.38,55.4,62406.0,48.2827,48.2827,48.1957,48.2131,62406.0
2018-12-03 13:40:00,55.41,55.49,55.33,55.34,78139.0,48.2218,48.2914,48.1521,48.1608,78139.0
2018-12-03 13:50:00,55.33,55.39,55.32,55.37,82156.0,48.1521,48.2044,48.1434,48.187,82156.0
2018-12-03 14:00:00,55.37,55.44,55.21,55.28,136983.0,48.187,48.2479,48.0477,48.1086,136983.0
2018-12-03 14:10:00,55.28,55.45,55.28,55.43,73838.0,48.1086,48.2566,48.1086,48.2392,73838.0
2018-12-03 14:20:00,55.42,55.5,55.41,55.47,80312.0,48.2305,48.3001,48.2218,48.274,80312.0
2018-12-03 14:30:00,55.48,55.55,55.47,55.52,57853.0,48.2827,48.3436,48.274,48.3175,57853.0
2018-12-03 14:40:00,55.52,55.56,55.5,55.54,62501.0,48.3175,48.3523,48.3001,48.3349,62501.0
2018-12-03 14:50:00,55.54,55.57,55.45,55.51,88882.0,48.3349,48.361,48.2566,48.3088,88882.0
2018-12-03 15:00:00,55.51,55.58,55.45,55.51,176105.0,48.3088,48.3697,48.2566,48.3088,176105.0
2018-12-03 15:10:00,55.5,55.68,55.5,55.63,243040.0,48.3001,48.4567,48.3001,48.4132,243040.0
2018-12-03 15:20:00,55.63,55.67,55.53,55.6,175803.0,48.4132,48.448,48.3262,48.3871,175803.0
2018-12-03 15:30:00,55.6,55.63,55.55,55.58,222202.0,48.3871,48.4132,48.3436,48.3697,222202.0
2018-12-03 15:40:00,55.58,55.6,55.48,55.5,349248.0,48.3697,48.3871,48.2827,48.3001,349248.0
2018-12-03 15:50:00,55.51,55.59,55.47,55.58,555104.0,48.3088,48.3784,48.274,48.3697,555104.0
2018-12-04 09:30:00,55.5,55.61,55.43,55.49,199597.0,48.3001,48.3958,48.2392,48.2914,199597.0
2018-12-04 09:40:00,55.48,55.48,55.07,55.12,256889.0,48.2827,48.2827,47.9259,47.9694,256889.0
2018-12-04 09:50:00,55.11,55.2,55.02,55.16,289986.0,47.9607,48.039,47.8824,48.0042,289986.0
2018-12-04 10:00:00,55.15,55.17,55.04,55.08,242758.0,47.9955,48.0129,47.8998,47.9346,242758.0
2018-12-04 10:10:00,55.08,55.12,54.98,54.98,131517.0,47.9346,47.9694,47.8476,47.8476,131517.0
2018-12-04 10:20:00,54.98,55.12,54.97,55.12,99954.0,47.8476,47.9694,47.8388,47.9694,99954.0
2018-12-04 10:30:00,55.1,55.14,54.99,55.12,170268.0,47.952,47.9868,47.8563,47.9694,170268.0
2018-12-04 10:40:00,55.13,55.21,55.09,55.16,108315.0,47.9781,48.0477,47.9433,48.0042,108315.0
2018-12-04 10:50:00,55.16,55.16,55.07,55.07,62935.0,48.0042,48.0042,47.9259,47.9259,62935.0
2018-12-04 11:00:00,55.06,55.13,54.99,55.09,200889.0,47.9172,47.9781,47.8563,47.9433,200889.0
2018-12-04 11:10:00,55.09,55.1,55.01,55.06,106527.0,47.9433,47.952,47.8737,47.9172,106527.0
2018-12-04 11:20:00,55.05,55.13,55.01,55.05,136075.0,47.9085,47.9781,47.8737,47.9085,136075.0
2018-12-04 11:30:00,55.05,55.05,54.97,55.03,130025.0,47.9085,47.9085,47.8388,47.8911,130025.0
2018-12-04 11:40:00,55.03,55.09,54.99,55.04,175098.0,47.8911,47.9433,47.8563,47.8998,175098.0
2018-12-04 11:50:00,55.04,55.07,54.96,54.98,102510.0,47.8998,47.9259,47.8301,47.8476,102510.0
2018-12-04 12:00:00,54.97,54.99,54.58,54.65,303657.0,47.8388,47.8563,47.4994,47.5604,303657.0
2018-12-04 12:10:00,54.65,54.67,54.45,54.54,377032.0,47.5604,47.5778,47.3863,47.4646,377032.0
2018-12-04 12:20:00,54.53,54.53,54.32,54.33,217244.0,47.4559,47.4559,47.2732,47.2819,217244.0
2018-12-04 12:30:00,54.33,54.44,54.16,54.4,328157.0,47.2819,47.3776,47.1339,47.3428,328157.0
2018-12-04 12:40:00,54.39,54.49,54.35,54.46,165152.0,47.3341,47.4211,47.2993,47.395,165152.0
2018-12-04 12:50:00,54.47,54.47,54.4,54.42,146539.0,47.4037,47.4037,47.3428,47.3602,146539.0
2018-12-04 13:00:00,54.41,54.47,54.33,54.39,131460.0,47.3515,47.4037,47.2819,47.3341,131460.0
2018-12-04 13:10:00,54.39,54.39,54.29,54.32,134963.0,47.3341,47.3341,47.2471,47.2732,134963.0
2018-12-04 13:20:00,54.31,54.32,53.95,54.03,181071.0,47.2645,47.2732,46.9512,47.0208,181071.0
2018-12-04 13:30:00,54.04,54.11,53.92,53.93,265920.0,47.0295,47.0904,46.9251,46.9338,265920.0
2018-12-04 13:40:00,53.92,54.18,53.83,54.16,272965.0,46.9251,47.1513,46.8467,47.1339,272965.0
2018-12-04 13:50:00,54.16,54.34,54.14,54.27,178207.0,47.1339,47.2906,47.1165,47.2297,178207.0
2018-12-04 14:00:00,54.27,54.27,54.08,54.24,173854.0,47.2297,47.2297,47.0643,47.2036,173854.0
2018-12-04 14:10:00,54.23,54.34,54.21,54.33,153936.0,47.1948,47.2906,47.1774,47.2819,153936.0
2018-12-04 14:20:00,54.32,54.33,54.17,54.18,73201.0,47.2732,47.2819,47.1426,47.1513,73201.0
2018-12-04 14:30:00,54.19,54.35,54.19,54.34,218652.0,47.16,47.2993,47.16,47.2906,218652.0
2018-12-04 14:40:00,54.33,54.49,54.33,54.48,180584.0,47.2819,47.4211,47.2819,47.4124,180584.0
2018-12-04 14:50:00,54.49,54.52,54.32,54.32,140489.0,47.4211,47.4472,47.2732,47.2732,140489.0
2018-12-04 15:00:00,54.31,54.31,54.19,54.21,176713.0,47.2645,47.2645,47.16,47.1774,176713.0
2018-12-04 15:10:00,54.21,54.25,54.1,54.15,146807.0,47.1774,47.2123,47.0817,47.1252,146807.0
2018-12-04 15:20:00,54.15,54.22,54.01,54.03,192270.0,47.1252,47.1861,47.0034,47.0208,192270.0
2018-12-04 15:30:00,54.03,54.16,53.98,54.0,244760.0,47.0208,47.1339,46.9773,46.9947,244760.0
2018-12-04 15:40:00,54.0,54.0,53.9,53.96,487868.0,46.9947,46.9947,46.9077,46.9599,487868.0
2018-12-04 15:50:00,53.96,54.0,53.86,53.91,1095211.0,46.9599,46.9947,46.8728,46.9164,1095211.0
2018-12-06 09:30:00,53.02,53.13,52.75,53.04,507140.0,46.1418,46.2375,45.9068,46.1592,507140.0
2018-12-06 09:40:00,53.04,53.04,52.75,52.76,486782.0,46.1592,46.1592,45.9068,45.9155,486782.0
2018-12-06 09:50:00,52.75,52.75,52.54,52.57,329066.0,45.9068,45.9068,45.7241,45.7502,329066.0
2018-12-06 10:00:00,52.57,52.83,52.53,52.79,368220.0,45.7502,45.9765,45.7154,45.9417,368220.0
2018-12-06 10:10:00,52.79,52.85,52.68,52.77,220389.0,45.9417,45.9939,45.8459,45.9243,220389.0
2018-12-06 10:20:00,52.77,52.85,52.61,52.79,821169.0,45.9243,45.9939,45.785,45.9417,821169.0
2018-12-06 10:30:00,52.79,52.81,52.52,52.63,254217.0,45.9417,45.9591,45.7067,45.8024,254217.0
2018-12-06 10:40:00,52.64,52.72,52.44,52.44,247482.0,45.8111,45.8807,45.6371,45.6371,247482.0
2018-12-06 10:50:00,52.44,52.52,52.26,52.33,554003.0,45.6371,45.7067,45.4804,45.5413,554003.0
2018-12-06 11:00:00,52.33,52.41,52.21,52.22,322921.0,45.5413,45.611,45.4369,45.4456,322921.0
2018-12-06 11:10:00,52.23,52.24,52.03,52.14,428288.0,45.4543,45.463,45.2802,45.376,428288.0
2018-12-06 11:20:00,52.14,52.15,51.88,51.91,335556.0,45.376,45.3847,45.1497,45.1758,335556.0
2018-12-06 11:30:00,51.9,52.06,51.89,52.01,312600.0,45.1671,45.3064,45.1584,45.2628,312600.0
2018-12-06 11:40:00,52.0,52.25,51.99,52.14,313617.0,45.2541,45.4717,45.2454,45.376,313617.0
2018-12-06 11:50:00,52.15,52.32,52.12,52.32,431574.0,45.3847,45.5326,45.3586,45.5326,431574.0
2018-12-06 12:00:00,52.31,52.37,52.24,52.3,249374.0,45.5239,45.5761,45.463,45.5152,249374.0
2018-12-06 12:10:00,52.29,52.46,52.22,52.35,266635.0,45.5065,45.6545,45.4456,45.5587,266635.0
2018-12-06 12:20:00,52.34,52.56,52.32,52.55,178029.0,45.55,45.7415,45.5326,45.7328,178029.0
2018-12-06 12:30:00,52.54,52.6,52.45,52.46,181038.0,45.7241,45.7763,45.6458,45.6545,181038.0
2018-12-06 12:40:00,52.45,52.57,52.45,52.53,193275.0,45.6458,45.7502,45.6458,45.7154,193275.0
2018-12-06 12:50:00,52.53,52.6,52.46,52.53,199445.0,45.7154,45.7763,45.6545,45.7154,199445.0
2018-12-06 13:00:00,52.54,52.55,52.34,52.35,163272.0,45.7241,45.7328,45.55,45.5587,163272.0
2018-12-06 13:10:00,52.35,52.42,52.33,52.35,103189.0,45.5587,45.6197,45.5413,45.5587,103189.0
2018-12-06 13:20:00,52.36,52.46,52.31,52.37,147635.0,45.5674,45.6545,45.5239,45.5761,147635.0
2018-12-06 13:30:00,52.36,52.44,52.27,52.42,133579.0,45.5674,45.6371,45.4891,45.6197,133579.0
2018-12-06 13:40:00,52.42,52.56,52.42,52.56,78998.0,45.6197,45.7415,45.6197,45.7415,78998.0
2018-12-06 13:50:00,52.57,52.73,52.55,52.72,128807.0,45.7502,45.8894,45.7328,45.8807,128807.0
2018-12-06 14:00:00,52.72,52.81,52.63,52.65,237984.0,45.8807,45.9591,45.8024,45.8198,237984.0
2018-12-06 14:10:00,52.64,52.64,52.36,52.38,154235.0,45.8111,45.8111,45.5674,45.5848,154235.0
2018-12-06 14:20:00,52.38,52.58,52.37,52.57,116283.0,45.5848,45.7589,45.5761,45.7502,116283.0
2018-12-06 14:30:00,52.56,52.58,52.38,52.43,301536.0,45.7415,45.7589,45.5848,45.6284,301536.0
2018-12-06 14:40:00,52.42,52.52,52.29,52.36,271852.0,45.6197,45.7067,45.5065,45.5674,271852.0
2018-12-06 14:50:00,52.36,52.67,52.36,52.63,430276.0,45.5674,45.8372,45.5674,45.8024,430276.0
2018-12-06 15:00:00,52.63,52.78,52.53,52.63,306630.0,45.8024,45.933,45.7154,45.8024,306630.0
2018-12-06 15:10:00,52.62,52.7,52.6,52.69,262921.0,45.7937,45.8633,45.7763,45.8546,262921.0
2018-12-06 15:20:00,52.68,52.78,52.6,52.75,320085.0,45.8459,45.933,45.7763,45.9068,320085.0
2018-12-06 15:30:00,52.75,52.96,52.73,52.94,395467.0,45.9068,46.0896,45.8894,46.0722,395467.0
2018-12-06 15:40:00,52.93,53.12,52.85,53.11,461063.0,46.0635,46.2288,45.9939,46.2201,461063.0
2018-12-06 15:50:00,53.1,53.19,53.08,53.19,1025051.0,46.2114,46.2898,46.194,46.2898,1025051.0
2018-12-07 09:30:00,53.14,53.74,53.14,53.74,558671.0,46.2463,46.7684,46.2463,46.7684,558671.0
2018-12-07 09:40:00,53.74,54.0,53.74,53.84,329535.0,46.7684,46.9947,46.7684,46.8554,329535.0
2018-12-07 09:50:00,53.83,54.0,53.83,53.89,207925.0,46.8467,46.9947,46.8467,46.899,207925.0
2018-12-07 10:00:00,53.87,53.98,53.78,53.8,170414.0,46.8815,46.9773,46.8032,46.8206,170414.0
2018-12-07 10:10:00,53.8,53.83,53.52,53.6,280290.0,46.8206,46.8467,46.577,46.6466,280290.0
2018-12-07 10:20:00,53.61,53.64,53.43,53.53,282041.0,46.6553,46.6814,46.4986,46.5857,282041.0
2018-12-07 10:30:00,53.52,53.55,53.25,53.34,461354.0,46.577,46.6031,46.342,46.4203,461354.0
2018-12-07 10:40:00,53.33,53.47,53.27,53.41,167589.0,46.4116,46.5334,46.3594,46.4812,167589.0
2018-12-07 10:50:00,53.41,53.49,53.35,53.49,280182.0,46.4812,46.5508,46.429,46.5508,280182.0
2018-12-07 11:00:00,53.49,53.54,53.23,53.27,213840.0,46.5508,46.5944,46.3246,46.3594,213840.0
2018-12-07 11:10:00,53.28,53.29,53.05,53.05,190694.0,46.3681,46.3768,46.1679,46.1679,190694.0
2018-12-07 11:20:00,53.04,53.07,52.87,52.96,323083.0,46.1592,46.1853,46.0113,46.0896,323083.0
2018-12-07 11:30:00,52.95,53.04,52.87,52.97,256164.0,46.0809,46.1592,46.0113,46.0983,256164.0
2018-12-07 11:40:00,52.98,53.1,52.9,53.06,145858.0,46.107,46.2114,46.0374,46.1766,145858.0
2018-12-07 11:50:00,53.05,53.07,52.74,52.76,151774.0,46.1679,46.1853,45.8981,45.9155,151774.0
2018-12-07 12:00:00,52.75,52.88,52.74,52.78,217831.0,45.9068,46.02,45.8981,45.933,217831.0
2018-12-07 12:10:00,52.78,52.93,52.67,52.71,303700.0,45.933,46.0635,45.8372,45.872,303700.0
2018-12-07 12:20:00,52.71,52.82,52.71,52.75,196995.0,45.872,45.9678,45.872,45.9068,196995.0
2018-12-07 12:30:00,52.75,52.75,52.57,52.6,209911.0,45.9068,45.9068,45.7502,45.7763,209911.0
2018-12-07 12:40:00,52.62,52.64,52.5,52.56,178601.0,45.7937,45.8111,45.6893,45.7415,178601.0
2018-12-07 12:50:00,52.55,52.88,52.54,52.84,269333.0,45.7328,46.02,45.7241,45.9852,269333.0
2018-12-07 13:00:00,52.83,53.01,52.79,52.84,268349.0,45.9765,46.1331,45.9417,45.9852,268349.0
2018-12-07 13:10:00,52.84,52.89,52.37,52.38,509218.0,45.9852,46.0287,45.5761,45.5848,509218.0
2018-12-07 13:20:00,52.39,52.68,52.38,52.59,541752.0,45.5935,45.8459,45.5848,45.7676,541752.0
2018-12-07 13:30:00,52.59,52.6,52.39,52.42,300802.0,45.7676,45.7763,45.5935,45.6197,300802.0
2018-12-07 13:40:00,52.41,52.55,52.35,52.36,274912.0,45.611,45.7328,45.5587,45.5674,274912.0
2018-12-07 13:50:00,52.36,52.36,52.18,52.19,200975.0,45.5674,45.5674,45.4108,45.4195,200975.0
2018-12-07 14:00:00,52.19,52.19,51.99,52.05,329896.0,45.4195,45.4195,45.2454,45.2977,329896.0
2018-12-07 14:10:00,52.04,52.27,51.96,52.26,349286.0,45.289,45.4891,45.2193,45.4804,349286.0
2018-12-07 14:20:00,52.26,52.31,52.05,52.14,260850.0,45.4804,45.5239,45.2977,45.376,260850.0
2018-12-07 14:30:00,52.16,52.18,52.02,52.02,221261.0,45.3934,45.4108,45.2715,45.2715,221261.0
2018-12-07 14:40:00,52.01,52.02,51.84,51.99,211444.0,45.2628,45.2715,45.1149,45.2454,211444.0
2018-12-07 14:50:00,52.0,52.06,51.8,51.85,261364.0,45.2541,45.3064,45.0801,45.1236,261364.0
2018-12-07 15:00:00,51.85,51.91,51.74,51.88,372448.0,45.1236,45.1758,45.0279,45.1497,372448.0
2018-12-07 15:10:00,51.88,51.98,51.8,51.92,506371.0,45.1497,45.2367,45.0801,45.1845,506371.0
2018-12-07 15:20:00,51.92,52.06,51.86,52.02,287678.0,45.1845,45.3064,45.1323,45.2715,287678.0
2018-12-07 15:30:00,52.01,52.3,51.98,52.07,526638.0,45.2628,45.5152,45.2367,45.3151,526638.0
2018-12-07 15:40:00,52.05,52.11,51.9,51.9,452398.0,45.2977,45.3499,45.1671,45.1671,452398.0
2018-12-07 15:50:00,51.91,52.06,51.91,51.92,1040612.0,45.1758,45.3064,45.1758,45.1845,1040612.0
2018-12-10 09:30:00,51.93,52.25,51.92,52.08,368397.0,45.1932,45.4717,45.1845,45.3238,368397.0
2018-12-10 09:40:00,52.09,52.1,51.9,51.91,348855.0,45.3325,45.3412,45.1671,45.1758,348855.0
2018-12-10 09:50:00,51.9,51.93,51.58,51.79,637792.0,45.1671,45.1932,44.8886,45.0714,637792.0
2018-12-10 10:00:00,51.78,51.89,51.65,51.73,282643.0,45.0627,45.1584,44.9495,45.0192,282643.0
2018-12-10 10:10:00,51.73,51.96,51.65,51.95,415640.0,45.0192,45.2193,44.9495,45.2106,415640.0
2018-12-10 10:20:00,51.94,52.02,51.76,51.84,631736.0,45.2019,45.2715,45.0453,45.1149,631736.0
2018-12-10 10:30:00,51.83,51.9,51.6,51.61,330989.0,45.1062,45.1671,44.906,44.9147,330989.0
2018-12-10 10:40:00,51.6,51.75,51.55,51.67,274776.0,44.906,45.0366,44.8625,44.967,274776.0
2018-12-10 10:50:00,51.67,51.69,51.43,51.53,352347.0,44.967,44.9844,44.7581,44.8451,352347.0
2018-12-10 11:00:00,51.53,51.54,51.13,51.22,527894.0,44.8451,44.8538,44.497,44.5753,527894.0
2018-12-10 11:10:00,51.2,51.34,51.11,51.22,355898.0,44.5579,44.6798,44.4796,44.5753,355898.0
2018-12-10 11:20:00,51.21,51.31,51.14,51.26,276180.0,44.5666,44.6537,44.5057,44.6101,276180.0
2018-12-10 11:30:00,51.26,51.57,51.21,51.52,528913.0,44.6101,44.8799,44.5666,44.8364,528913.0
2018-12-10 11:40:00,51.53,51.63,51.43,51.54,349790.0,44.8451,44.9321,44.7581,44.8538,349790.0
2018-12-10 11:50:00,51.55,51.59,51.38,51.41,320176.0,44.8625,44.8973,44.7146,44.7407,320176.0
2018-12-10 12:00:00,51.41,51.48,51.32,51.43,260923.0,44.7407,44.8016,44.6624,44.7581,260923.0
2018-12-10 12:10:00,51.44,51.62,51.37,51.45,208065.0,44.7668,44.9234,44.7059,44.7755,208065.0
2018-12-10 12:20:00,51.45,51.56,51.43,51.51,208243.0,44.7755,44.8712,44.7581,44.8277,208243.0
2018-12-10 12:30:00,51.51,51.85,51.51,51.78,314478.0,44.8277,45.1236,44.8277,45.0627,314478.0
2018-12-10 12:40:00,51.79,52.04,51.79,52.02,501651.0,45.0714,45.289,45.0714,45.2715,501651.0
2018-12-10 12:50:00,52.02,52.08,51.94,51.94,218677.0,45.2715,45.3238,45.2019,45.2019,218677.0
2018-12-10 13:00:00,51.95,52.0,51.86,51.91,176917.0,45.2106,45.2541,45.1323,45.1758,176917.0
2018-12-10 13:10:00,51.92,52.04,51.85,51.96,309561.0,45.1845,45.289,45.1236,45.2193,309561.0
2018-12-10 13:20:00,51.96,51.98,51.75,51.79,128042.0,45.2193,45.2367,45.0366,45.0714,128042.0
2018-12-10 13:30:00,51.78,52.05,51.78,51.91,131908.0,45.0627,45.2977,45.0627,45.1758,131908.0
2018-12-10 13:40:00,51.92,51.96,51.84,51.93,74499.0,45.1845,45.2193,45.1149,45.1932,74499.0
2018-12-10 13:50:00,51.93,52.07,51.93,51.95,193272.0,45.1932,45.3151,45.1932,45.2106,193272.0
2018-12-10 14:00:00,51.96,51.99,51.89,51.95,112408.0,45.2193,45.2454,45.1584,45.2106,112408.0
2018-12-10 14:10:00,51.94,51.98,51.72,51.75,161899.0,45.2019,45.2367,45.0105,45.0366,161899.0
2018-12-10 14:20:00,51.75,51.89,51.7,51.83,159038.0,45.0366,45.1584,44.9931,45.1062,159038.0
2018-12-10 14:30:00,51.83,52.04,51.83,51.99,154304.0,45.1062,45.289,45.1062,45.2454,154304.0
2018-12-10 14:40:00,51.99,52.04,51.95,52.02,146021.0,45.2454,45.289,45.2106,45.2715,146021.0
2018-12-10 14:50:00,52.02,52.1,51.86,51.9,211990.0,45.2715,45.3412,45.1323,45.1671,211990.0
2018-12-10 15:00:00,51.9,51.95,51.86,51.92,117889.0,45.1671,45.2106,45.1323,45.1845,117889.0
2018-12-10 15:10:00,51.92,51.95,51.78,51.84,160118.0,45.1845,45.2106,45.0627,45.1149,160118.0
2018-12-10 15:20:00,51.84,52.0,51.84,52.0,117933.0,45.1149,45.2541,45.1149,45.2541,117933.0
2018-12-10 15:30:00,52.0,52.27,52.0,52.21,297633.0,45.2541,45.4891,45.2541,45.4369,297633.0
2018-12-10 15:40:00,52.21,52.23,52.06,52.06,224170.0,45.4369,45.4543,45.3064,45.3064,224170.0
2018-12-10 15:50:00,52.07,52.12,52.04,52.05,632136.0,45.3151,45.3586,45.289,45.2977,632136.0
2018-12-11 09:30:00,52.97,53.27,52.97,53.05,617615.0,46.0983,46.3594,46.0983,46.1679,617615.0
2018-12-11 09:40:00,53.03,53.19,53.02,53.05,250886.0,46.1505,46.2898,46.1418,46.1679,250886.0
2018-12-11 09:50:00,53.04,53.11,52.92,52.92,297840.0,46.1592,46.2201,46.0548,46.0548,297840.0
2018-12-11 10:00:00,52.92,53.24,52.9,53.19,197928.0,46.0548,46.3333,46.0374,46.2898,197928.0
2018-12-11 10:10:00,53.18,53.19,52.92,52.95,161750.0,46.2811,46.2898,46.0548,46.0809,161750.0
2018-12-11 10:20:00,52.96,53.11,52.95,53.09,213234.0,46.0896,46.2201,46.0809,46.2027,213234.0
2018-12-11 10:30:00,53.09,53.14,52.93,53.1,151079.0,46.2027,46.2463,46.0635,46.2114,151079.0
2018-12-11 10:40:00,53.11,53.15,52.78,52.83,273005.0,46.2201,46.255,45.933,45.9765,273005.0
2018-12-11 10:50:00,52.83,52.88,52.78,52.87,206161.0,45.9765,46.02,45.933,46.0113,206161.0
2018-12-11 11:00:00,52.87,52.89,52.7,52.89,229412.0,46.0113,46.0287,45.8633,46.0287,229412.0
2018-12-11 11:10:00,52.9,52.92,52.64,52.73,185203.0,46.0374,46.0548,45.8111,45.8894,185203.0
2018-12-11 11:20:00,52.73,52.76,52.57,52.6,427445.0,45.8894,45.9155,45.7502,45.7763,427445.0
2018-12-11 11:30:00,52.6,52.64,52.47,52.56,169420.0,45.7763,45.8111,45.6632,45.7415,169420.0
2018-12-11 11:40:00,52.56,52.56,52.39,52.44,202229.0,45.7415,45.7415,45.5935,45.6371,202229.0
2018-12-11 11:50:00,52.44,52.52,52.39,52.4,187460.0,45.6371,45.7067,45.5935,45.6022,187460.0
2018-12-11 12:00:00,52.39,52.39,52.1,52.15,298520.0,45.5935,45.5935,45.3412,45.3847,298520.0
2018-12-11 12:10:00,52.14,52.14,51.92,51.99,114844.0,45.376,45.376,45.1845,45.2454,114844.0
2018-12-11 12:20:00,51.99,52.13,51.96,51.99,253882.0,45.2454,45.3673,45.2193,45.2454,253882.0
2018-12-11 12:30:00,51.99,52.07,51.95,52.01,105087.0,45.2454,45.3151,45.2106,45.2628,105087.0
2018-12-11 12:40:00,52.01,52.2,52.0,52.14,188137.0,45.2628,45.4282,45.2541,45.376,188137.0
2018-12-11 12:50:00,52.14,52.15,52.02,52.05,132995.0,45.376,45.3847,45.2715,45.2977,132995.0
2018-12-11 13:00:00,52.05,52.07,51.94,51.97,155533.0,45.2977,45.3151,45.2019,45.228,155533.0
2018-12-11 13:10:00,51.98,52.1,51.91,52.08,122363.0,45.2367,45.3412,45.1758,45.3238,122363.0
2018-12-11 13:20:00,52.09,52.15,51.94,51.96,121349.0,45.3325,45.3847,45.2019,45.2193,121349.0
2018-12-11 13:30:00,51.95,51.97,51.89,51.94,82760.0,45.2106,45.228,45.1584,45.2019,82760.0
2018-12-11 13:40:00,51.94,51.95,51.73,51.75,326766.0,45.2019,45.2106,45.0192,45.0366,326766.0
2018-12-11 13:50:00,51.75,51.78,51.67,51.72,238173.0,45.0366,45.0627,44.967,45.0105,238173.0
2018-12-11 14:00:00,51.72,51.88,51.68,51.73,200186.0,45.0105,45.1497,44.9757,45.0192,200186.0
2018-12-11 14:10:00,51.73,51.94,51.68,51.92,158732.0,45.0192,45.2019,44.9757,45.1845,158732.0
2018-12-11 14:20:00,51.91,52.16,51.88,52.13,286477.0,45.1758,45.3934,45.1497,45.3673,286477.0
2018-12-11 14:30:00,52.14,52.24,52.09,52.11,261860.0,45.376,45.463,45.3325,45.3499,261860.0
2018-12-11 14:40:00,52.12,52.33,52.12,52.2,431401.0,45.3586,45.5413,45.3586,45.4282,431401.0
2018-12-11 14:50:00,52.2,52.26,52.13,52.21,297782.0,45.4282,45.4804,45.3673,45.4369,297782.0
2018-12-11 15:00:00,52.22,52.27,52.06,52.25,286140.0,45.4456,45.4891,45.3064,45.4717,286140.0
2018-12-11 15:10:00,52.25,52.5,52.24,52.34,326532.0,45.4717,45.6893,45.463,45.55,326532.0
2018-12-11 15:20:00,52.35,52.37,52.27,52.28,137159.0,45.5587,45.5761,45.4891,45.4978,137159.0
2018-12-11 15:30:00,52.28,52.42,52.17,52.18,262631.0,45.4978,45.6197,45.4021,45.4108,262631.0
2018-12-11 15:40:00,52.18,52.18,52.0,52.01,354534.0,45.4108,45.4108,45.2541,45.2628,354534.0
2018-12-11 15:50:00,52.0,52.02,51.85,51.88,695939.0,45.2541,45.2715,45.1236,45.1497,695939.0
2018-12-12 09:30:00,52.65,52.9,52.54,52.54,348329.0,45.8198,46.0374,45.7241,45.7241,348329.0
2018-12-12 09:40:00,52.55,52.59,52.42,52.57,295763.0,45.7328,45.7676,45.6197,45.7502,295763.0
2018-12-12 09:50:00,52.58,52.6,52.45,52.57,170137.0,45.7589,45.7763,45.6458,45.7502,170137.0
2018-12-12 10:00:00,52.58,52.59,52.39,52.48,150982.0,45.7589,45.7676,45.5935,45.6719,150982.0
2018-12-12 10:10:00,52.48,52.68,52.44,52.67,195841.0,45.6719,45.8459,45.6371,45.8372,195841.0
2018-12-12 10:20:00,52.67,52.68,52.52,52.59,114650.0,45.8372,45.8459,45.7067,45.7676,114650.0
2018-12-12 10:30:00,52.58,52.69,52.45,52.45,208713.0,45.7589,45.8546,45.6458,45.6458,208713.0
2018-12-12 10:40:00,52.44,52.65,52.4,52.64,320317.0,45.6371,45.8198,45.6022,45.8111,320317.0
2018-12-12 10:50:00,52.65,52.79,52.65,52.73,149031.0,45.8198,45.9417,45.8198,45.8894,149031.0
2018-12-12 11:00:00,52.73,52.8,52.68,52.74,113624.0,45.8894,45.9504,45.8459,45.8981,113624.0
2018-12-12 11:10:00,52.74,52.76,52.63,52.65,171192.0,45.8981,45.9155,45.8024,45.8198,171192.0
2018-12-12 11:20:00,52.65,52.72,52.58,52.59,167365.0,45.8198,45.8807,45.7589,45.7676,167365.0
2018-12-12 11:30:00,52.59,52.63,52.5,52.56,231488.0,45.7676,45.8024,45.6893,45.7415,231488.0
2018-12-12 11:40:00,52.55,52.7,52.54,52.69,105058.0,45.7328,45.8633,45.7241,45.8546,105058.0
2018-12-12 11:50:00,52.69,52.72,52.55,52.7,180114.0,45.8546,45.8807,45.7328,45.8633,180114.0
2018-12-12 12:00:00,52.72,52.78,52.69,52.76,182512.0,45.8807,45.933,45.8546,45.9155,182512.0
2018-12-12 12:10:00,52.76,52.8,52.69,52.8,98023.0,45.9155,45.9504,45.8546,45.9504,98023.0
2018-12-12 12:20:00,52.79,52.85,52.71,52.85,93742.0,45.9417,45.9939,45.872,45.9939,93742.0
2018-12-12 12:30:00,52.85,52.85,52.66,52.67,248709.0,45.9939,45.9939,45.8285,45.8372,248709.0
2018-12-12 12:40:00,52.67,52.8,52.67,52.79,52794.0,45.8372,45.9504,45.8372,45.9417,52794.0
2018-12-12 12:50:00,52.79,52.9,52.79,52.84,79931.0,45.9417,46.0374,45.9417,45.9852,79931.0
2018-12-12 13:00:00,52.85,52.9,52.81,52.89,56258.0,45.9939,46.0374,45.9591,46.0287,56258.0
2018-12-12 13:10:00,52.9,52.94,52.85,52.86,38586.0,46.0374,46.0722,45.9939,46.0026,38586.0
2018-12-12 13:20:00,52.85,52.91,52.84,52.91,44917.0,45.9939,46.0461,45.9852,46.0461,44917.0
2018-12-12 13:30:00,52.92,52.92,52.83,52.87,90614.0,46.0548,46.0548,45.9765,46.0113,90614.0
2018-12-12 13:40:00,52.86,52.87,52.8,52.85,65324.0,46.0026,46.0113,45.9504,45.9939,65324.0
2018-12-12 13:50:00,52.85,52.86,52.71,52.8,99876.0,45.9939,46.0026,45.872,45.9504,99876.0
2018-12-12 14:00:00,52.8,52.81,52.64,52.67,111332.0,45.9504,45.9591,45.8111,45.8372,111332.0
2018-12-12 14:10:00,52.67,52.75,52.6,52.75,81086.0,45.8372,45.9068,45.7763,45.9068,81086.0
2018-12-12 14:20:00,52.75,52.77,52.5,52.54,211585.0,45.9068,45.9243,45.6893,45.7241,211585.0
2018-12-12 14:30:00,52.54,52.58,52.41,52.58,236905.0,45.7241,45.7589,45.611,45.7589,236905.0
2018-12-12 14:40:00,52.58,52.6,52.47,52.51,242016.0,45.7589,45.7763,45.6632,45.698,242016.0
2018-12-12 14:50:00,52.51,52.67,52.46,52.63,167183.0,45.698,45.8372,45.6545,45.8024,167183.0
2018-12-12 15:00:00,52.64,52.7,52.57,52.68,199486.0,45.8111,45.8633,45.7502,45.8459,199486.0
2018-12-12 15:10:00,52.68,52.73,52.51,52.54,182310.0,45.8459,45.8894,45.698,45.7241,182310.0
2018-12-12 15:20:00,52.54,52.67,52.52,52.56,241770.0,45.7241,45.8372,45.7067,45.7415,241770.0
2018-12-12 15:30:00,52.56,52.66,52.52,52.65,176690.0,45.7415,45.8285,45.7067,45.8198,176690.0
2018-12-12 15:40:00,52.66,52.68,52.49,52.49,368069.0,45.8285,45.8459,45.6806,45.6806,368069.0
2018-12-12 15:50:00,52.49,52.5,52.3,52.34,558403.0,45.6806,45.6893,45.5152,45.55,558403.0
2018-12-13 09:30:00,52.49,52.66,52.44,52.61,247448.0,45.6806,45.8285,45.6371,45.785,247448.0
2018-12-13 09:40:00,52.62,52.63,52.3,52.38,280328.0,45.7937,45.8024,45.5152,45.5848,280328.0
2018-12-13 09:50:00,52.38,52.4,52.2,52.25,245806.0,45.5848,45.6022,45.4282,45.4717,245806.0
2018-12-13 10:00:00,52.26,52.47,52.25,52.32,189007.0,45.4804,45.6632,45.4717,45.5326,189007.0
2018-12-13 10:10:00,52.32,52.45,52.23,52.24,171776.0,45.5326,45.6458,45.4543,45.463,171776.0
2018-12-13 10:20:00,52.24,52.33,52.15,52.2,138010.0,45.463,45.5413,45.3847,45.4282,138010.0
2018-12-13 10:30:00,52.2,52.38,52.15,52.29,146630.0,45.4282,45.5848,45.3847,45.5065,146630.0
2018-12-13 10:40:00,52.29,52.33,52.16,52.24,188836.0,45.5065,45.5413,45.3934,45.463,188836.0
2018-12-13 10:50:00,52.24,52.32,52.12,52.29,230469.0,45.463,45.5326,45.3586,45.5065,230469.0
2018-12-13 11:00:00,52.29,52.31,52.15,52.24,161357.0,45.5065,45.5239,45.3847,45.463,161357.0
2018-12-13 11:10:00,52.23,52.23,52.05,52.09,146042.0,45.4543,45.4543,45.2977,45.3325,146042.0
2018-12-13 11:20:00,52.1,52.15,52.05,52.09,205761.0,45.3412,45.3847,45.2977,45.3325,205761.0
2018-12-13 11:30:00,52.09,52.16,52.03,52.14,183372.0,45.3325,45.3934,45.2802,45.376,183372.0
2018-12-13 11:40:00,52.12,52.27,52.07,52.16,136847.0,45.3586,45.4891,45.3151,45.3934,136847.0
2018-12-13 11:50:00,52.14,52.16,52.03,52.05,108427.0,45.376,45.3934,45.2802,45.2977,108427.0
2018-12-13 12:00:00,52.04,52.05,51.91,52.0,160022.0,45.289,45.2977,45.1758,45.2541,160022.0
2018-12-13 12:10:00,52.0,52.05,51.92,51.96,129623.0,45.2541,45.2977,45.1845,45.2193,129623.0
2018-12-13 12:20:00,51.96,51.99,51.94,51.96,93433.0,45.2193,45.2454,45.2019,45.2193,93433.0
2018-12-13 12:30:00,51.96,52.1,51.93,52.09,143788.0,45.2193,45.3412,45.1932,45.3325,143788.0
2018-12-13 12:40:00,52.09,52.09,51.98,52.0,55387.0,45.3325,45.3325,45.2367,45.2541,55387.0
2018-12-13 12:50:00,52.0,52.03,51.97,52.0,65917.0,45.2541,45.2802,45.228,45.2541,65917.0
2018-12-13 13:00:00,51.99,52.0,51.81,51.91,135533.0,45.2454,45.2541,45.0888,45.1758,135533.0
2018-12-13 13:10:00,51.91,52.0,51.85,51.92,73685.0,45.1758,45.2541,45.1236,45.1845,73685.0
2018-12-13 13:20:00,51.93,51.96,51.81,51.88,89603.0,45.1932,45.2193,45.0888,45.1497,89603.0
2018-12-13 13:30:00,51.88,51.99,51.85,51.95,225533.0,45.1497,45.2454,45.1236,45.2106,225533.0
2018-12-13 13:40:00,51.95,51.99,51.87,51.88,80951.0,45.2106,45.2454,45.141,45.1497,80951.0
2018-12-13 13:50:00,51.87,51.91,51.75,51.78,107271.0,45.141,45.1758,45.0366,45.0627,107271.0
2018-12-13 14:00:00,51.78,51.79,51.62,51.66,160802.0,45.0627,45.0714,44.9234,44.9582,160802.0
2018-12-13 14:10:00,51.65,51.68,51.6,51.64,66991.0,44.9495,44.9757,44.906,44.9408,66991.0
2018-12-13 14:20:00,51.65,51.67,51.53,51.66,181049.0,44.9495,44.967,44.8451,44.9582,181049.0
2018-12-13 14:30:00,51.66,51.66,51.56,51.58,113889.0,44.9582,44.9582,44.8712,44.8886,113889.0
2018-12-13 14:40:00,51.58,51.62,51.55,51.56,83254.0,44.8886,44.9234,44.8625,44.8712,83254.0
2018-12-13 14:50:00,51.54,51.69,51.54,51.63,156804.0,44.8538,44.9844,44.8538,44.9321,156804.0
2018-12-13 15:00:00,51.64,51.64,51.58,51.58,124770.0,44.9408,44.9408,44.8886,44.8886,124770.0
2018-12-13 15:10:00,51.58,51.74,51.57,51.73,170304.0,44.8886,45.0279,44.8799,45.0192,170304.0
2018-12-13 15:20:00,51.73,51.77,51.68,51.69,109343.0,45.0192,45.054,44.9757,44.9844,109343.0
2018-12-13 15:30:00,51.69,51.74,51.65,51.73,239558.0,44.9844,45.0279,44.9495,45.0192,239558.0
2018-12-13 15:40:00,51.72,51.88,51.7,51.77,584972.0,45.0105,45.1497,44.9931,45.054,584972.0
2018-12-13 15:50:00,51.77,51.8,51.71,51.73,1631642.0,45.054,45.0801,45.0018,45.0192,1631642.0
2018-12-14 09:30:00,51.32,51.66,51.32,51.66,480329.0,44.6624,44.9582,44.6624,44.9582,480329.0
2018-12-14 09:40:00,51.66,51.82,51.65,51.72,329644.0,44.9582,45.0975,44.9495,45.0105,329644.0
2018-12-14 09:50:00,51.72,51.82,51.64,51.77,198244.0,45.0105,45.0975,44.9408,45.054,198244.0
2018-12-14 10:00:00,51.76,51.77,51.65,51.77,175141.0,45.0453,45.054,44.9495,45.054,175141.0
2018-12-14 10:10:00,51.78,51.84,51.66,51.84,178871.0,45.0627,45.1149,44.9582,45.1149,178871.0
2018-12-14 10:20:00,51.83,51.84,51.61,51.62,141156.0,45.1062,45.1149,44.9147,44.9234,141156.0
2018-12-14 10:30:00,51.61,51.61,51.44,51.57,271886.0,44.9147,44.9147,44.7668,44.8799,271886.0
2018-12-14 10:40:00,51.57,51.62,51.5,51.57,236917.0,44.8799,44.9234,44.819,44.8799,236917.0
2018-12-14 10:50:00,51.57,51.59,51.4,51.42,210309.0,44.8799,44.8973,44.732,44.7494,210309.0
2018-12-14 11:00:00,51.41,51.57,51.4,51.53,157522.0,44.7407,44.8799,44.732,44.8451,157522.0
2018-12-14 11:10:00,51.52,51.54,51.43,51.51,208549.0,44.8364,44.8538,44.7581,44.8277,208549.0
2018-12-14 11:20:00,51.52,51.55,51.35,51.42,155631.0,44.8364,44.8625,44.6885,44.7494,155631.0
2018-12-14 11:30:00,51.43,51.54,51.39,51.43,178221.0,44.7581,44.8538,44.7233,44.7581,178221.0
2018-12-14 11:40:00,51.44,51.46,51.24,51.24,169068.0,44.7668,44.7842,44.5927,44.5927,169068.0
2018-12-14 11:50:00,51.24,51.31,51.17,51.21,199748.0,44.5927,44.6537,44.5318,44.5666,199748.0
2018-12-14 12:00:00,51.21,51.29,51.2,51.23,167396.0,44.5666,44.6362,44.5579,44.584,167396.0
2018-12-14 12:10:00,51.22,51.37,51.2,51.35,200629.0,44.5753,44.7059,44.5579,44.6885,200629.0
2018-12-14 12:20:00,51.35,51.42,51.33,51.41,134960.0,44.6885,44.7494,44.6711,44.7407,134960.0
2018-12-14 12:30:00,51.41,51.56,51.41,51.43,213938.0,44.7407,44.8712,44.7407,44.7581,213938.0
2018-12-14 12:40:00,51.43,51.44,51.34,51.36,205521.0,44.7581,44.7668,44.6798,44.6972,205521.0
2018-12-14 12:50:00,51.37,51.46,51.35,51.4,71380.0,44.7059,44.7842,44.6885,44.732,71380.0
2018-12-14 13:00:00,51.38,51.47,51.32,51.47,62932.0,44.7146,44.7929,44.6624,44.7929,62932.0
2018-12-14 13:10:00,51.47,51.53,51.44,51.44,96824.0,44.7929,44.8451,44.7668,44.7668,96824.0
2018-12-14 13:20:00,51.44,51.46,51.39,51.42,85017.0,44.7668,44.7842,44.7233,44.7494,85017.0
2018-12-14 13:30:00,51.41,51.42,51.31,51.39,108664.0,44.7407,44.7494,44.6537,44.7233,108664.0
2018-12-14 13:40:00,51.37,51.43,51.34,51.36,100953.0,44.7059,44.7581,44.6798,44.6972,100953.0
2018-12-14 13:50:00,51.36,51.4,51.34,51.34,66978.0,44.6972,44.732,44.6798,44.6798,66978.0
2018-12-14 14:00:00,51.34,51.37,51.28,51.34,63651.0,44.6798,44.7059,44.6275,44.6798,63651.0
2018-12-14 14:10:00,51.34,51.38,51.24,51.33,86756.0,44.6798,44.7146,44.5927,44.6711,86756.0
2018-12-14 14:20:00,51.34,51.42,51.3,51.35,67642.0,44.6798,44.7494,44.645,44.6885,67642.0
2018-12-14 14:30:00,51.35,51.36,51.18,51.19,139367.0,44.6885,44.6972,44.5405,44.5492,139367.0
2018-12-14 14:40:00,51.19,51.27,51.17,51.18,165478.0,44.5492,44.6188,44.5318,44.5405,165478.0
2018-12-14 14:50:00,51.18,51.35,51.13,51.31,215780.0,44.5405,44.6885,44.497,44.6537,215780.0
2018-12-14 15:00:00,51.31,51.4,51.3,51.35,176124.0,44.6537,44.732,44.645,44.6885,176124.0
2018-12-14 15:10:00,51.34,51.49,51.33,51.46,124120.0,44.6798,44.8103,44.6711,44.7842,124120.0
2018-12-14 15:20:00,51.46,51.46,51.36,51.38,161914.0,44.7842,44.7842,44.6972,44.7146,161914.0
2018-12-14 15:30:00,51.38,51.39,51.27,51.31,282081.0,44.7146,44.7233,44.6188,44.6537,282081.0
2018-12-14 15:40:00,51.31,51.33,51.23,51.3,446392.0,44.6537,44.6711,44.584,44.645,446392.0
2018-12-14 15:50:00,51.29,51.39,51.27,51.37,761473.0,44.6362,44.7233,44.6188,44.7059,761473.0
2018-12-17 09:30:00,51.39,51.44,51.0,51.07,475595.0,44.7233,44.7668,44.3839,44.4448,475595.0
2018-12-17 09:40:00,51.07,51.11,50.82,50.91,665482.0,44.4448,44.4796,44.2272,44.3055,665482.0
2018-12-17 09:50:00,50.9,51.18,50.8,51.18,273396.0,44.2968,44.5405,44.2098,44.5405,273396.0
2018-12-17 10:00:00,51.17,51.24,51.09,51.15,596170.0,44.5318,44.5927,44.4622,44.5144,596170.0
2018-12-17 10:10:00,51.15,51.31,51.1,51.21,493792.0,44.5144,44.6537,44.4709,44.5666,493792.0
2018-12-17 10:20:00,51.22,51.35,51.17,51.3,196555.0,44.5753,44.6885,44.5318,44.645,196555.0
2018-12-17 10:30:00,51.3,51.36,51.22,51.26,176411.0,44.645,44.6972,44.5753,44.6101,176411.0
2018-12-17 10:40:00,51.26,51.49,51.24,51.43,355662.0,44.6101,44.8103,44.5927,44.7581,355662.0
2018-12-17 10:50:00,51.42,51.54,51.39,51.47,200434.0,44.7494,44.8538,44.7233,44.7929,200434.0
2018-12-17 11:00:00,51.49,51.66,51.47,51.65,241492.0,44.8103,44.9582,44.7929,44.9495,241492.0
2018-12-17 11:10:00,51.65,51.69,51.6,51.61,262476.0,44.9495,44.9844,44.906,44.9147,262476.0
2018-12-17 11:20:00,51.62,51.74,51.6,51.61,192235.0,44.9234,45.0279,44.906,44.9147,192235.0
2018-12-17 11:30:00,51.61,51.63,51.54,51.61,173520.0,44.9147,44.9321,44.8538,44.9147,173520.0
2018-12-17 11:40:00,51.61,51.63,51.46,51.54,307429.0,44.9147,44.9321,44.7842,44.8538,307429.0
2018-12-17 11:50:00,51.54,51.56,51.49,51.53,80051.0,44.8538,44.8712,44.8103,44.8451,80051.0
2018-12-17 12:00:00,51.54,51.58,51.5,51.53,189768.0,44.8538,44.8886,44.819,44.8451,189768.0
2018-12-17 12:10:00,51.53,51.53,51.39,51.42,111984.0,44.8451,44.8451,44.7233,44.7494,111984.0
2018-12-17 12:20:00,51.43,51.48,51.39,51.43,262481.0,44.7581,44.8016,44.7233,44.7581,262481.0
2018-12-17 12:30:00,51.41,51.41,51.19,51.21,254187.0,44.7407,44.7407,44.5492,44.5666,254187.0
2018-12-17 12:40:00,51.22,51.25,51.1,51.19,222477.0,44.5753,44.6014,44.4709,44.5492,222477.0
2018-12-17 12:50:00,51.18,51.21,50.97,50.97,388888.0,44.5405,44.5666,44.3578,44.3578,388888.0
2018-12-17 13:00:00,50.97,51.04,50.88,50.99,306010.0,44.3578,44.4187,44.2794,44.3752,306010.0
2018-12-17 13:10:00,50.98,51.01,50.92,50.95,617683.0,44.3665,44.3926,44.3142,44.3404,617683.0
2018-12-17 13:20:00,50.95,51.04,50.84,50.95,491845.0,44.3404,44.4187,44.2446,44.3404,491845.0
2018-12-17 13:30:00,50.95,51.03,50.74,50.78,456246.0,44.3404,44.41,44.1576,44.1924,456246.0
2018-12-17 13:40:00,50.79,50.87,50.69,50.71,389367.0,44.2011,44.2707,44.1141,44.1315,389367.0
2018-12-17 13:50:00,50.73,50.8,50.67,50.7,407945.0,44.1489,44.2098,44.0967,44.1228,407945.0
2018-12-17 14:00:00,50.69,50.73,50.53,50.63,441728.0,44.1141,44.1489,43.9748,44.0619,441728.0
2018-12-17 14:10:00,50.62,50.66,50.52,50.64,301033.0,44.0532,44.088,43.9661,44.0706,301033.0
2018-12-17 14:20:00,50.65,50.76,50.61,50.65,318589.0,44.0793,44.175,44.0445,44.0793,318589.0
2018-12-17 14:30:00,50.65,50.74,50.62,50.66,204033.0,44.0793,44.1576,44.0532,44.088,204033.0
2018-12-17 14:40:00,50.66,50.83,50.65,50.74,256022.0,44.088,44.2359,44.0793,44.1576,256022.0
2018-12-17 14:50:00,50.74,50.75,50.56,50.62,298266.0,44.1576,44.1663,44.0009,44.0532,298266.0
2018-12-17 15:00:00,50.61,50.65,50.47,50.47,364929.0,44.0445,44.0793,43.9226,43.9226,364929.0
2018-12-17 15:10:00,50.47,50.69,50.47,50.55,524485.0,43.9226,44.1141,43.9226,43.9922,524485.0
2018-12-17 15:20:00,50.54,50.57,50.38,50.43,450119.0,43.9835,44.0097,43.8443,43.8878,450119.0
2018-12-17 15:30:00,50.43,50.44,50.3,50.38,501732.0,43.8878,43.8965,43.7747,43.8443,501732.0
2018-12-17 15:40:00,50.38,50.38,50.11,50.19,720286.0,43.8443,43.8443,43.6093,43.6789,720286.0
2018-12-17 15:50:00,50.19,50.48,50.18,50.44,1232053.0,43.6789,43.9313,43.6702,43.8965,1232053.0
2018-12-18 09:30:00,50.82,51.15,50.82,51.07,438096.0,44.2272,44.5144,44.2272,44.4448,438096.0
2018-12-18 09:40:00,51.08,51.3,51.0,51.25,382751.0,44.4535,44.645,44.3839,44.6014,382751.0
2018-12-18 09:50:00,51.25,51.34,51.14,51.33,563449.0,44.6014,44.6798,44.5057,44.6711,563449.0
2018-12-18 10:00:00,51.33,51.33,51.17,51.2,517262.0,44.6711,44.6711,44.5318,44.5579,517262.0
2018-12-18 10:10:00,51.21,51.23,51.11,51.2,350599.0,44.5666,44.584,44.4796,44.5579,350599.0
2018-12-18 10:20:00,51.21,51.23,50.99,51.06,460016.0,44.5666,44.584,44.3752,44.4361,460016.0
2018-12-18 10:30:00,51.06,51.18,51.03,51.12,277922.0,44.4361,44.5405,44.41,44.4883,277922.0
2018-12-18 10:40:00,51.13,51.14,50.86,50.91,375810.0,44.497,44.5057,44.262,44.3055,375810.0
2018-12-18 10:50:00,50.91,51.07,50.88,50.96,208791.0,44.3055,44.4448,44.2794,44.3491,208791.0
2018-12-18 11:00:00,50.97,51.07,50.93,50.96,227345.0,44.3578,44.4448,44.323,44.3491,227345.0
2018-12-18 11:10:00,50.97,51.0,50.85,50.91,173242.0,44.3578,44.3839,44.2533,44.3055,173242.0
2018-12-18 11:20:00,50.9,50.95,50.83,50.92,305766.0,44.2968,44.3404,44.2359,44.3142,305766.0
2018-12-18 11:30:00,50.92,51.07,50.89,51.05,259813.0,44.3142,44.4448,44.2881,44.4274,259813.0
2018-12-18 11:40:00,51.05,51.07,50.86,51.02,106917.0,44.4274,44.4448,44.262,44.4013,106917.0
2018-12-18 11:50:00,51.02,51.08,51.0,51.02,174882.0,44.4013,44.4535,44.3839,44.4013,174882.0
2018-12-18 12:00:00,51.02,51.2,51.02,51.19,113620.0,44.4013,44.5579,44.4013,44.5492,113620.0
2018-12-18 12:10:00,51.19,51.26,51.19,51.25,156055.0,44.5492,44.6101,44.5492,44.6014,156055.0
2018-12-18 12:20:00,51.25,51.27,51.18,51.21,102054.0,44.6014,44.6188,44.5405,44.5666,102054.0
2018-12-18 12:30:00,51.22,51.25,51.16,51.18,111599.0,44.5753,44.6014,44.5231,44.5405,111599.0
2018-12-18 12:40:00,51.18,51.19,51.1,51.19,139683.0,44.5405,44.5492,44.4709,44.5492,139683.0
2018-12-18 12:50:00,51.18,51.22,51.11,51.13,100001.0,44.5405,44.5753,44.4796,44.497,100001.0
2018-12-18 13:00:00,51.13,51.2,51.1,51.17,151787.0,44.497,44.5579,44.4709,44.5318,151787.0
2018-12-18 13:10:00,51.18,51.22,51.14,51.14,99906.0,44.5405,44.5753,44.5057,44.5057,99906.0
2018-12-18 13:20:00,51.14,51.16,51.03,51.08,212500.0,44.5057,44.5231,44.41,44.4535,212500.0
2018-12-18 13:30:00,51.08,51.1,51.04,51.06,79817.0,44.4535,44.4709,44.4187,44.4361,79817.0
2018-12-18 13:40:00,51.06,51.11,51.05,51.11,169037.0,44.4361,44.4796,44.4274,44.4796,169037.0
2018-12-18 13:50:00,51.11,51.11,50.94,50.98,109139.0,44.4796,44.4796,44.3317,44.3665,109139.0
2018-12-18 14:00:00,50.99,51.06,50.97,51.06,446283.0,44.3752,44.4361,44.3578,44.4361,446283.0
2018-12-18 14:10:00,51.05,51.06,50.92,50.96,643767.0,44.4274,44.4361,44.3142,44.3491,643767.0
2018-12-18 14:20:00,50.95,50.99,50.91,50.99,214255.0,44.3404,44.3752,44.3055,44.3752,214255.0
2018-12-18 14:30:00,50.99,51.0,50.78,50.87,197314.0,44.3752,44.3839,44.1924,44.2707,197314.0
2018-12-18 14:40:00,50.87,50.88,50.59,50.66,424737.0,44.2707,44.2794,44.0271,44.088,424737.0
2018-12-18 14:50:00,50.66,50.7,50.47,50.48,250793.0,44.088,44.1228,43.9226,43.9313,250793.0
2018-12-18 15:00:00,50.49,50.58,50.41,50.49,523711.0,43.94,44.0184,43.8704,43.94,523711.0
2018-12-18 15:10:00,50.48,50.69,50.47,50.64,329333.0,43.9313,44.1141,43.9226,44.0706,329333.0
2018-12-18 15:20:00,50.64,50.65,50.48,50.54,341097.0,44.0706,44.0793,43.9313,43.9835,341097.0
2018-12-18 15:30:00,50.54,50.75,50.54,50.63,398280.0,43.9835,44.1663,43.9835,44.0619,398280.0
2018-12-18 15:40:00,50.62,50.91,50.62,50.89,381608.0,44.0532,44.3055,44.0532,44.2881,381608.0
2018-12-18 15:50:00,50.89,50.9,50.71,50.71,671556.0,44.2881,44.2968,44.1315,44.1315,671556.0
2018-12-19 09:30:00,50.8,51.1,50.77,51.02,282726.0,44.2098,44.4709,44.1837,44.4013,282726.0
2018-12-19 09:40:00,51.03,51.26,51.03,51.26,412596.0,44.41,44.6101,44.41,44.6101,412596.0
2018-12-19 09:50:00,51.26,51.5,51.22,51.3,352944.0,44.6101,44.819,44.5753,44.645,352944.0
2018-12-19 10:00:00,51.31,51.47,51.3,51.39,171312.0,44.6537,44.7929,44.645,44.7233,171312.0
2018-12-19 10:10:00,51.39,51.55,51.36,51.51,327718.0,44.7233,44.8625,44.6972,44.8277,327718.0
2018-12-19 10:20:00,51.51,51.52,51.42,51.45,384930.0,44.8277,44.8364,44.7494,44.7755,384930.0
2018-12-19 10:30:00,51.46,51.53,51.34,51.37,267953.0,44.7842,44.8451,44.6798,44.7059,267953.0
2018-12-19 10:40:00,51.38,51.42,51.31,51.33,82765.0,44.7146,44.7494,44.6537,44.6711,82765.0
2018-12-19 10:50:00,51.34,51.44,51.32,51.36,170214.0,44.6798,44.7668,44.6624,44.6972,170214.0
2018-12-19 11:00:00,51.37,51.4,51.31,51.37,129112.0,44.7059,44.732,44.6537,44.7059,129112.0
2018-12-19 11:10:00,51.37,51.38,51.15,51.2,259188.0,44.7059,44.7146,44.5144,44.5579,259188.0
2018-12-19 11:20:00,51.2,51.33,51.2,51.29,230353.0,44.5579,44.6711,44.5579,44.6362,230353.0
2018-12-19 11:30:00,51.29,51.3,51.19,51.25,107963.0,44.6362,44.645,44.5492,44.6014,107963.0
2018-12-19 11:40:00,51.25,51.35,51.24,51.34,139510.0,44.6014,44.6885,44.5927,44.6798,139510.0
2018-12-19 11:50:00,51.36,51.48,51.36,51.46,91346.0,44.6972,44.8016,44.6972,44.7842,91346.0
2018-12-19 12:00:00,51.46,51.59,51.44,51.59,146014.0,44.7842,44.8973,44.7668,44.8973,146014.0
2018-12-19 12:10:00,51.58,51.61,51.54,51.59,76123.0,44.8886,44.9147,44.8538,44.8973,76123.0
2018-12-19 12:20:00,51.59,51.59,51.51,51.55,62466.0,44.8973,44.8973,44.8277,44.8625,62466.0
2018-12-19 12:30:00,51.54,51.55,51.49,51.53,211996.0,44.8538,44.8625,44.8103,44.8451,211996.0
2018-12-19 12:40:00,51.53,51.56,51.49,51.56,166883.0,44.8451,44.8712,44.8103,44.8712,166883.0
2018-12-19 12:50:00,51.55,51.6,51.48,51.48,96437.0,44.8625,44.906,44.8016,44.8016,96437.0
2018-12-19 13:00:00,51.48,51.52,51.43,51.44,89164.0,44.8016,44.8364,44.7581,44.7668,89164.0
2018-12-19 13:10:00,51.43,51.48,51.37,51.47,275803.0,44.7581,44.8016,44.7059,44.7929,275803.0
2018-12-19 13:20:00,51.47,51.5,51.38,51.48,234287.0,44.7929,44.819,44.7146,44.8016,234287.0
2018-12-19 13:30:00,51.48,51.51,51.43,51.49,71158.0,44.8016,44.8277,44.7581,44.8103,71158.0
2018-12-19 13:40:00,51.5,51.63,51.5,51.61,110166.0,44.819,44.9321,44.819,44.9147,110166.0
2018-12-19 13:50:00,51.61,51.71,51.46,51.7,1044726.0,44.9147,45.0018,44.7842,44.9931,1044726.0
2018-12-19 14:00:00,51.68,51.79,50.75,50.85,1168876.0,44.9757,45.0714,44.1663,44.2533,1168876.0
2018-12-19 14:10:00,50.86,51.0,50.61,50.96,913207.0,44.262,44.3839,44.0445,44.3491,913207.0
2018-12-19 14:20:00,50.96,51.15,50.82,51.09,442594.0,44.3491,44.5144,44.2272,44.4622,442594.0
2018-12-19 14:30:00,51.09,51.22,50.96,51.06,748434.0,44.4622,44.5753,44.3491,44.4361,748434.0
2018-12-19 14:40:00,51.06,51.06,50.53,50.71,1000409.0,44.4361,44.4361,43.9748,44.1315,1000409.0
2018-12-19 14:50:00,50.71,50.71,50.12,50.29,1037542.0,44.1315,44.1315,43.618,43.766,1037542.0
2018-12-19 15:00:00,50.29,50.29,49.83,50.07,1492262.0,43.766,43.766,43.3657,43.5745,1492262.0
2018-12-19 15:10:00,50.07,50.3,49.92,50.02,1795502.0,43.5745,43.7747,43.444,43.531,1795502.0
2018-12-19 15:20:00,50.01,50.23,49.85,49.87,1546490.0,43.5223,43.7138,43.3831,43.4005,1546490.0
2018-12-19 15:30:00,49.88,50.1,49.87,49.96,1053558.0,43.4092,43.6006,43.4005,43.4788,1053558.0
2018-12-19 15:40:00,49.96,50.08,49.8,50.06,964555.0,43.4788,43.5832,43.3395,43.5658,964555.0
2018-12-19 15:50:00,50.06,50.14,49.99,50.02,764664.0,43.5658,43.6354,43.5049,43.531,764664.0
2018-12-20 09:30:00,49.89,50.06,49.73,50.01,594955.0,43.4179,43.5658,43.2786,43.5223,594955.0
2018-12-20 09:40:00,50.01,50.06,49.84,49.95,1012969.0,43.5223,43.5658,43.3744,43.4701,1012969.0
2018-12-20 09:50:00,49.95,50.2,49.87,50.17,701542.0,43.4701,43.6877,43.4005,43.6615,701542.0
2018-12-20 10:00:00,50.16,50.34,50.07,50.27,454107.0,43.6528,43.8095,43.5745,43.7486,454107.0
2018-12-20 10:10:00,50.26,50.26,50.0,50.05,659284.0,43.7399,43.7399,43.5136,43.5571,659284.0
2018-12-20 10:20:00,50.04,50.24,49.99,50.11,609141.0,43.5484,43.7225,43.5049,43.6093,609141.0
2018-12-20 10:30:00,50.11,50.27,50.05,50.2,486286.0,43.6093,43.7486,43.5571,43.6877,486286.0
2018-12-20 10:40:00,50.21,50.37,50.13,50.13,495373.0,43.6964,43.8356,43.6267,43.6267,495373.0
2018-12-20 10:50:00,50.12,50.18,50.02,50.12,350937.0,43.618,43.6702,43.531,43.618,350937.0
2018-12-20 11:00:00,50.11,50.15,49.99,50.06,365333.0,43.6093,43.6441,43.5049,43.5658,365333.0
2018-12-20 11:10:00,50.06,50.1,49.92,49.95,460786.0,43.5658,43.6006,43.444,43.4701,460786.0
2018-12-20 11:20:00,49.95,49.98,49.81,49.86,449896.0,43.4701,43.4962,43.3482,43.3918,449896.0
2018-12-20 11:30:00,49.85,49.92,49.69,49.72,431704.0,43.3831,43.444,43.2438,43.2699,431704.0
2018-12-20 11:40:00,49.72,49.77,49.5,49.5,404233.0,43.2699,43.3134,43.0785,43.0785,404233.0
2018-12-20 11:50:00,49.51,49.65,49.34,49.45,1040863.0,43.0872,43.209,42.9392,43.0349,1040863.0
2018-12-20 12:00:00,49.46,49.53,49.37,49.45,499993.0,43.0437,43.1046,42.9653,43.0349,499993.0
2018-12-20 12:10:00,49.45,49.59,49.34,49.56,486588.0,43.0349,43.1568,42.9392,43.1307,486588.0
2018-12-20 12:20:00,49.56,49.68,49.5,49.68,774023.0,43.1307,43.2351,43.0785,43.2351,774023.0
2018-12-20 12:30:00,49.67,49.7,49.46,49.48,586844.0,43.2264,43.2525,43.0437,43.0611,586844.0
2018-12-20 12:40:00,49.46,49.52,49.36,49.47,311975.0,43.0437,43.0959,42.9566,43.0524,311975.0
2018-12-20 12:50:00,49.46,49.57,49.39,49.53,409505.0,43.0437,43.1394,42.9827,43.1046,409505.0
2018-12-20 13:00:00,49.53,49.54,49.26,49.28,313513.0,43.1046,43.1133,42.8696,42.887,313513.0
2018-12-20 13:10:00,49.28,49.5,49.25,49.45,226390.0,42.887,43.0785,42.8609,43.0349,226390.0
2018-12-20 13:20:00,49.45,49.53,49.36,49.42,349201.0,43.0349,43.1046,42.9566,43.0088,349201.0
2018-12-20 13:30:00,49.42,49.45,49.32,49.41,341235.0,43.0088,43.0349,42.9218,43.0001,341235.0
2018-12-20 13:40:00,49.41,49.46,49.19,49.42,584213.0,43.0001,43.0437,42.8087,43.0088,584213.0
2018-12-20 13:50:00,49.42,49.42,49.31,49.32,330728.0,43.0088,43.0088,42.9131,42.9218,330728.0
2018-12-20 14:00:00,49.33,49.37,49.02,49.08,760028.0,42.9305,42.9653,42.6607,42.7129,760028.0
2018-12-20 14:10:00,49.07,49.07,48.86,48.89,816315.0,42.7042,42.7042,42.5215,42.5476,816315.0
2018-12-20 14:20:00,48.9,49.33,48.9,49.31,738095.0,42.5563,42.9305,42.5563,42.9131,738095.0
2018-12-20 14:30:00,49.31,49.55,49.26,49.41,347083.0,42.9131,43.122,42.8696,43.0001,347083.0
2018-12-20 14:40:00,49.41,49.79,49.39,49.76,881765.0,43.0001,43.3308,42.9827,43.3047,881765.0
2018-12-20 14:50:00,49.75,49.75,49.39,49.46,624141.0,43.296,43.296,42.9827,43.0437,624141.0
2018-12-20 15:00:00,49.46,49.47,49.16,49.42,650382.0,43.0437,43.0524,42.7826,43.0088,650382.0
2018-12-20 15:10:00,49.42,49.58,49.37,49.46,430188.0,43.0088,43.1481,42.9653,43.0437,430188.0
2018-12-20 15:20:00,49.45,49.71,49.42,49.49,523151.0,43.0349,43.2612,43.0088,43.0698,523151.0
2018-12-20 15:30:00,49.5,49.64,49.49,49.57,461823.0,43.0785,43.2003,43.0698,43.1394,461823.0
2018-12-20 15:40:00,49.56,49.59,49.21,49.28,784668.0,43.1307,43.1568,42.8261,42.887,784668.0
2018-12-20 15:50:00,49.27,49.38,49.12,49.37,1552295.0,42.8783,42.974,42.7478,42.9653,1552295.0
2018-12-21 09:30:00,49.31,49.51,49.17,49.35,1050944.0,43.1944,43.3696,43.0718,43.2295,1050944.0
2018-12-21 09:40:00,49.36,49.51,49.24,49.45,428657.0,43.2382,43.3696,43.1331,43.3171,428657.0
2018-12-21 09:50:00,49.45,49.51,49.24,49.44,507645.0,43.3171,43.3696,43.1331,43.3083,507645.0
2018-12-21 10:00:00,49.44,49.52,49.38,49.47,378229.0,43.3083,43.3784,43.2557,43.3346,378229.0
2018-12-21 10:10:00,49.48,50.07,49.47,49.99,1286294.0,43.3433,43.8602,43.3346,43.7901,1286294.0
2018-12-21 10:20:00,50.0,50.12,49.92,49.94,369819.0,43.7989,43.904,43.7288,43.7463,369819.0
2018-12-21 10:30:00,49.94,50.0,49.8,49.84,373001.0,43.7463,43.7989,43.6237,43.6587,373001.0
2018-12-21 10:40:00,49.84,49.87,49.74,49.74,531305.0,43.6587,43.685,43.5711,43.5711,531305.0
2018-12-21 10:50:00,49.74,49.81,49.69,49.72,238785.0,43.5711,43.6324,43.5273,43.5536,238785.0
2018-12-21 11:00:00,49.73,49.73,49.35,49.36,476864.0,43.5623,43.5623,43.2295,43.2382,476864.0
2018-12-21 11:10:00,49.37,49.5,49.34,49.46,330628.0,43.247,43.3609,43.2207,43.3258,330628.0
2018-12-21 11:20:00,49.46,49.66,49.44,49.66,285438.0,43.3258,43.501,43.3083,43.501,285438.0
2018-12-21 11:30:00,49.66,49.77,49.6,49.65,954934.0,43.501,43.5974,43.4485,43.4923,954934.0
2018-12-21 11:40:00,49.65,49.73,49.5,49.53,649306.0,43.4923,43.5623,43.3609,43.3871,649306.0
2018-12-21 11:50:00,49.52,49.69,49.43,49.48,231302.0,43.3784,43.5273,43.2995,43.3433,231302.0
2018-12-21 12:00:00,49.48,49.53,49.37,49.4,344378.0,43.3433,43.3871,43.247,43.2733,344378.0
2018-12-21 12:10:00,49.4,49.4,49.19,49.21,406011.0,43.2733,43.2733,43.0893,43.1068,406011.0
2018-12-21 12:20:00,49.21,49.25,49.09,49.12,415125.0,43.1068,43.1419,43.0017,43.028,415125.0
2018-12-21 12:30:00,49.11,49.26,48.95,49.24,757162.0,43.0192,43.1506,42.8791,43.1331,757162.0
2018-12-21 12:40:00,49.24,49.36,49.17,49.22,292615.0,43.1331,43.2382,43.0718,43.1156,292615.0
2018-12-21 12:50:00,49.23,49.24,48.95,49.03,477732.0,43.1244,43.1331,42.8791,42.9492,477732.0
2018-12-21 13:00:00,49.03,49.13,48.95,49.06,370839.0,42.9492,43.0368,42.8791,42.9754,370839.0
2018-12-21 13:10:00,49.05,49.12,48.97,49.02,244400.0,42.9667,43.028,42.8966,42.9404,244400.0
2018-12-21 13:20:00,49.03,49.25,49.01,49.16,317773.0,42.9492,43.1419,42.9316,43.063,317773.0
2018-12-21 13:30:00,49.18,49.33,49.15,49.27,350487.0,43.0806,43.2119,43.0543,43.1594,350487.0
2018-12-21 13:40:00,49.28,49.39,49.2,49.25,260383.0,43.1681,43.2645,43.0981,43.1419,260383.0
2018-12-21 13:50:00,49.24,49.29,49.09,49.17,740319.0,43.1331,43.1769,43.0017,43.0718,740319.0
2018-12-21 14:00:00,49.17,49.2,49.06,49.11,355705.0,43.0718,43.0981,42.9754,43.0192,355705.0
2018-12-21 14:10:00,49.1,49.19,48.99,49.19,393144.0,43.0105,43.0893,42.9141,43.0893,393144.0
2018-12-21 14:20:00,49.19,49.27,49.08,49.14,222922.0,43.0893,43.1594,42.993,43.0455,222922.0
2018-12-21 14:30:00,49.14,49.19,49.06,49.08,287493.0,43.0455,43.0893,42.9754,42.993,287493.0
2018-12-21 14:40:00,49.08,49.1,48.95,49.05,379599.0,42.993,43.0105,42.8791,42.9667,379599.0
2018-12-21 14:50:00,49.05,49.27,49.0,49.09,424810.0,42.9667,43.1594,42.9229,43.0017,424810.0
2018-12-21 15:00:00,49.1,49.21,49.05,49.09,316865.0,43.0105,43.1068,42.9667,43.0017,316865.0
2018-12-21 15:10:00,49.09,49.09,48.82,48.86,490579.0,43.0017,43.0017,42.7652,42.8002,490579.0
2018-12-21 15:20:00,48.85,48.92,48.69,48.69,460191.0,42.7915,42.8528,42.6513,42.6513,460191.0
2018-12-21 15:30:00,48.7,48.83,48.55,48.57,636623.0,42.6601,42.774,42.5287,42.5462,636623.0
2018-12-21 15:40:00,48.56,48.83,48.55,48.7,828805.0,42.5374,42.774,42.5287,42.6601,828805.0
2018-12-21 15:50:00,48.7,48.74,48.58,48.59,1849435.0,42.6601,42.6951,42.555,42.5637,1849435.0
2018-12-24 09:30:00,48.28,48.66,48.07,48.14,466480.0,42.2922,42.625,42.1082,42.1695,466480.0
2018-12-24 09:40:00,48.13,48.13,47.81,47.87,739540.0,42.1608,42.1608,41.8805,41.933,739540.0
2018-12-24 09:50:00,47.87,47.98,47.7,47.9,534871.0,41.933,42.0294,41.7841,41.9593,534871.0
2018-12-24 10:00:00,47.89,48.06,47.69,47.72,687169.0,41.9505,42.0995,41.7753,41.8016,687169.0
2018-12-24 10:10:00,47.72,48.17,47.72,47.96,495852.0,41.8016,42.1958,41.8016,42.0119,495852.0
2018-12-24 10:20:00,47.96,48.21,47.91,48.12,494838.0,42.0119,42.2309,41.9681,42.152,494838.0
2018-12-24 10:30:00,48.12,48.4,48.12,48.4,516597.0,42.152,42.3973,42.152,42.3973,516597.0
2018-12-24 10:40:00,48.41,48.62,48.39,48.48,664723.0,42.406,42.59,42.3885,42.4674,664723.0
2018-12-24 10:50:00,48.47,48.47,48.2,48.25,446926.0,42.4586,42.4586,42.2221,42.2659,446926.0
2018-12-24 11:00:00,48.26,48.39,48.06,48.19,442568.0,42.2747,42.3885,42.0995,42.2133,442568.0
2018-12-24 11:10:00,48.18,48.26,48.02,48.09,406309.0,42.2046,42.2747,42.0644,42.1257,406309.0
2018-12-24 11:20:00,48.09,48.16,47.91,47.93,416209.0,42.1257,42.1871,41.9681,41.9856,416209.0
2018-12-24 11:30:00,47.93,48.08,47.9,47.96,227885.0,41.9856,42.117,41.9593,42.0119,227885.0
2018-12-24 11:40:00,47.96,48.07,47.72,47.78,501584.0,42.0119,42.1082,41.8016,41.8542,501584.0
2018-12-24 11:50:00,47.78,47.91,47.7,47.8,403070.0,41.8542,41.9681,41.7841,41.8717,403070.0
2018-12-24 12:00:00,47.81,47.98,47.8,47.87,594313.0,41.8805,42.0294,41.8717,41.933,594313.0
2018-12-24 12:10:00,47.88,47.94,47.78,47.86,453581.0,41.9418,41.9943,41.8542,41.9243,453581.0
2018-12-24 12:20:00,47.86,48.03,47.73,47.91,558005.0,41.9243,42.0732,41.8104,41.9681,558005.0
2018-12-24 12:30:00,47.92,47.99,47.69,47.71,452959.0,41.9768,42.0381,41.7753,41.7929,452959.0
2018-12-24 12:40:00,47.7,47.74,47.55,47.61,421959.0,41.7841,41.8191,41.6527,41.7053,421959.0
2018-12-24 12:50:00,47.61,47.62,47.31,47.34,727897.0,41.7053,41.714,41.4425,41.4688,727897.0
2018-12-26 09:30:00,47.56,47.86,47.52,47.78,1015275.0,41.6615,41.9243,41.6264,41.8542,1015275.0
2018-12-26 09:40:00,47.78,47.79,47.49,47.58,612549.0,41.8542,41.8629,41.6002,41.679,612549.0
2018-12-26 09:50:00,47.58,47.6,47.42,47.44,483107.0,41.679,41.6965,41.5388,41.5564,483107.0
2018-12-26 10:00:00,47.43,47.49,47.27,47.41,297661.0,41.5476,41.6002,41.4074,41.5301,297661.0
2018-12-26 10:10:00,47.42,47.43,47.05,47.05,475855.0,41.5388,41.5476,41.2147,41.2147,475855.0
2018-12-26 10:20:00,47.05,47.4,47.05,47.22,353943.0,41.2147,41.5213,41.2147,41.3636,353943.0
2018-12-26 10:30:00,47.23,47.34,47.11,47.2,400016.0,41.3724,41.4688,41.2673,41.3461,400016.0
2018-12-26 10:40:00,47.2,47.3,47.16,47.25,291631.0,41.3461,41.4337,41.3111,41.3899,291631.0
2018-12-26 10:50:00,47.26,47.37,47.07,47.11,579010.0,41.3987,41.495,41.2322,41.2673,579010.0
2018-12-26 11:00:00,47.11,47.35,47.09,47.29,432305.0,41.2673,41.4775,41.2498,41.425,432305.0
2018-12-26 11:10:00,47.29,47.49,47.29,47.44,405417.0,41.425,41.6002,41.425,41.5564,405417.0
2018-12-26 11:20:00,47.45,47.48,47.37,47.44,437243.0,41.5651,41.5914,41.495,41.5564,437243.0
2018-12-26 11:30:00,47.46,47.51,47.37,47.51,294433.0,41.5739,41.6177,41.495,41.6177,294433.0
2018-12-26 11:40:00,47.51,47.6,47.48,47.56,335760.0,41.6177,41.6965,41.5914,41.6615,335760.0
2018-12-26 11:50:00,47.56,47.71,47.49,47.71,405250.0,41.6615,41.7929,41.6002,41.7929,405250.0
2018-12-26 12:00:00,47.71,47.84,47.67,47.83,558465.0,41.7929,41.9067,41.7578,41.898,558465.0
2018-12-26 12:10:00,47.83,48.02,47.8,47.85,471278.0,41.898,42.0644,41.8717,41.9155,471278.0
2018-12-26 12:20:00,47.85,47.93,47.78,47.85,553763.0,41.9155,41.9856,41.8542,41.9155,553763.0
2018-12-26 12:30:00,47.85,48.0,47.83,47.94,440421.0,41.9155,42.0469,41.898,41.9943,440421.0
2018-12-26 12:40:00,47.94,48.13,47.92,47.98,311658.0,41.9943,42.1608,41.9768,42.0294,311658.0
2018-12-26 12:50:00,47.99,48.17,47.99,48.13,398020.0,42.0381,42.1958,42.0381,42.1608,398020.0
2018-12-26 13:00:00,48.13,48.17,47.98,48.01,405791.0,42.1608,42.1958,42.0294,42.0557,405791.0
2018-12-26 13:10:00,48.0,48.04,47.77,47.78,389549.0,42.0469,42.0819,41.8454,41.8542,389549.0
2018-12-26 13:20:00,47.77,47.94,47.76,47.9,293441.0,41.8454,41.9943,41.8367,41.9593,293441.0
2018-12-26 13:30:00,47.89,47.95,47.84,47.95,266206.0,41.9505,42.0031,41.9067,42.0031,266206.0
2018-12-26 13:40:00,47.95,48.14,47.95,48.11,131678.0,42.0031,42.1695,42.0031,42.1433,131678.0
2018-12-26 13:50:00,48.11,48.34,48.11,48.32,184829.0,42.1433,42.3447,42.1433,42.3272,184829.0
2018-12-26 14:00:00,48.33,48.35,48.26,48.3,162709.0,42.336,42.3535,42.2747,42.3097,162709.0
2018-12-26 14:10:00,48.3,48.32,48.13,48.19,457859.0,42.3097,42.3272,42.1608,42.2133,457859.0
2018-12-26 14:20:00,48.2,48.25,48.15,48.21,324438.0,42.2221,42.2659,42.1783,42.2309,324438.0
2018-12-26 14:30:00,48.21,48.4,48.21,48.38,200340.0,42.2309,42.3973,42.2309,42.3798,200340.0
2018-12-26 14:40:00,48.38,48.4,48.29,48.31,264973.0,42.3798,42.3973,42.3009,42.3185,264973.0
2018-12-26 14:50:00,48.31,48.52,48.31,48.51,358470.0,42.3185,42.5024,42.3185,42.4936,358470.0
2018-12-26 15:00:00,48.5,48.62,48.44,48.55,361553.0,42.4849,42.59,42.4323,42.5287,361553.0
2018-12-26 15:10:00,48.56,48.69,48.55,48.62,263243.0,42.5374,42.6513,42.5287,42.59,263243.0
2018-12-26 15:20:00,48.62,48.84,48.62,48.82,243699.0,42.59,42.7827,42.59,42.7652,243699.0
2018-12-26 15:30:00,48.82,49.06,48.79,49.06,348249.0,42.7652,42.9754,42.7389,42.9754,348249.0
2018-12-26 15:40:00,49.05,49.33,49.01,49.17,556383.0,42.9667,43.2119,42.9316,43.0718,556383.0
2018-12-26 15:50:00,49.16,49.48,49.15,49.47,1209130.0,43.063,43.3433,43.0543,43.3346,1209130.0
2018-12-27 09:30:00,48.89,49.19,48.64,49.02,657044.0,42.8265,43.0893,42.6075,42.9404,657044.0
2018-12-27 09:40:00,49.02,49.07,48.7,48.74,507996.0,42.9404,42.9842,42.6601,42.6951,507996.0
2018-12-27 09:50:00,48.74,49.0,48.69,48.98,380717.0,42.6951,42.9229,42.6513,42.9054,380717.0
2018-12-27 10:00:00,48.98,49.14,48.83,48.83,392969.0,42.9054,43.0455,42.774,42.774,392969.0
2018-12-27 10:10:00,48.84,49.08,48.79,48.93,311418.0,42.7827,42.993,42.7389,42.8616,311418.0
2018-12-27 10:20:00,48.93,49.07,48.89,49.03,385988.0,42.8616,42.9842,42.8265,42.9492,385988.0
2018-12-27 10:30:00,49.03,49.18,48.87,49.06,402137.0,42.9492,43.0806,42.809,42.9754,402137.0
2018-12-27 10:40:00,49.05,49.27,49.03,49.19,404255.0,42.9667,43.1594,42.9492,43.0893,404255.0
2018-12-27 10:50:00,49.2,49.22,48.98,48.98,314865.0,43.0981,43.1156,42.9054,42.9054,314865.0
2018-12-27 11:00:00,48.98,49.02,48.88,48.95,294827.0,42.9054,42.9404,42.8178,42.8791,294827.0
2018-12-27 11:10:00,48.95,49.18,48.92,49.17,278443.0,42.8791,43.0806,42.8528,43.0718,278443.0
2018-12-27 11:20:00,49.16,49.39,49.14,49.36,338997.0,43.063,43.2645,43.0455,43.2382,338997.0
2018-12-27 11:30:00,49.37,49.51,49.25,49.32,318142.0,43.247,43.3696,43.1419,43.2032,318142.0
2018-12-27 11:40:00,49.31,49.31,49.09,49.1,299954.0,43.1944,43.1944,43.0017,43.0105,299954.0
2018-12-27 11:50:00,49.1,49.28,49.1,49.25,199206.0,43.0105,43.1681,43.0105,43.1419,199206.0
2018-12-27 12:00:00,49.24,49.25,49.14,49.21,164836.0,43.1331,43.1419,43.0455,43.1068,164836.0
2018-12-27 12:10:00,49.23,49.34,49.19,49.31,197455.0,43.1244,43.2207,43.0893,43.1944,197455.0
2018-12-27 12:20:00,49.31,49.32,49.0,49.07,286484.0,43.1944,43.2032,42.9229,42.9842,286484.0
2018-12-27 12:30:00,49.05,49.15,48.98,49.1,328599.0,42.9667,43.0543,42.9054,43.0105,328599.0
2018-12-27 12:40:00,49.09,49.15,49.01,49.11,215746.0,43.0017,43.0543,42.9316,43.0192,215746.0
2018-12-27 12:50:00,49.1,49.21,49.04,49.19,385207.0,43.0105,43.1068,42.9579,43.0893,385207.0
2018-12-27 13:00:00,49.18,49.28,49.13,49.24,196296.0,43.0806,43.1681,43.0368,43.1331,196296.0
2018-12-27 13:10:00,49.24,49.28,49.14,49.16,160358.0,43.1331,43.1681,43.0455,43.063,160358.0
2018-12-27 13:20:00,49.15,49.19,49.08,49.09,154846.0,43.0543,43.0893,42.993,43.0017,154846.0
2018-12-27 13:30:00,49.08,49.15,49.05,49.05,160306.0,42.993,43.0543,42.9667,42.9667,160306.0
2018-12-27 13:40:00,49.05,49.1,48.84,48.85,213868.0,42.9667,43.0105,42.7827,42.7915,213868.0
2018-12-27 13:50:00,48.85,48.89,48.75,48.87,416438.0,42.7915,42.8265,42.7039,42.809,416438.0
2018-12-27 14:00:00,48.87,48.95,48.77,48.77,350975.0,42.809,42.8791,42.7214,42.7214,350975.0
2018-12-27 14:10:00,48.77,48.83,48.67,48.72,345091.0,42.7214,42.774,42.6338,42.6776,345091.0
2018-12-27 14:20:00,48.71,48.8,48.68,48.8,263628.0,42.6688,42.7477,42.6426,42.7477,263628.0
2018-12-27 14:30:00,48.79,48.81,48.68,48.81,228922.0,42.7389,42.7564,42.6426,42.7564,228922.0
2018-12-27 14:40:00,48.8,49.16,48.8,49.02,375460.0,42.7477,43.063,42.7477,42.9404,375460.0
2018-12-27 14:50:00,49.01,49.26,48.96,49.21,305025.0,42.9316,43.1506,42.8878,43.1068,305025.0
2018-12-27 15:00:00,49.21,49.24,49.02,49.17,365852.0,43.1068,43.1331,42.9404,43.0718,365852.0
2018-12-27 15:10:00,49.17,49.43,49.11,49.33,544025.0,43.0718,43.2995,43.0192,43.2119,544025.0
2018-12-27 15:20:00,49.33,49.74,49.33,49.7,829907.0,43.2119,43.5711,43.2119,43.5361,829907.0
2018-12-27 15:30:00,49.7,49.94,49.52,49.88,482409.0,43.5361,43.7463,43.3784,43.6937,482409.0
2018-12-27 15:40:00,49.89,50.26,49.89,50.15,736535.0,43.7025,44.0266,43.7025,43.9302,736535.0
2018-12-27 15:50:00,50.15,50.39,49.92,50.38,1115098.0,43.9302,44.1405,43.7288,44.1317,1115098.0
2018-12-28 09:30:00,50.64,50.87,50.38,50.58,316111.0,44.3595,44.561,44.1317,44.3069,316111.0
2018-12-28 09:40:00,50.56,50.91,50.51,50.73,289432.0,44.2894,44.596,44.2456,44.4383,289432.0
2018-12-28 09:50:00,50.73,50.86,50.67,50.77,249161.0,44.4383,44.5522,44.3858,44.4734,249161.0
2018-12-28 10:00:00,50.77,50.8,50.46,50.49,493417.0,44.4734,44.4996,44.2018,44.2281,493417.0
2018-12-28 10:10:00,50.49,50.53,50.39,50.43,227500.0,44.2281,44.2631,44.1405,44.1755,227500.0
2018-12-28 10:20:00,50.43,50.47,50.19,50.22,364072.0,44.1755,44.2106,43.9653,43.9916,364072.0
2018-12-28 10:30:00,50.21,50.24,49.96,50.11,173180.0,43.9828,44.0091,43.7638,43.8952,173180.0
2018-12-28 10:40:00,50.11,50.27,50.06,50.2,195043.0,43.8952,44.0354,43.8514,43.974,195043.0
2018-12-28 10:50:00,50.21,50.36,50.17,50.18,188111.0,43.9828,44.1142,43.9478,43.9565,188111.0
2018-12-28 11:00:00,50.18,50.21,50.04,50.17,188233.0,43.9565,43.9828,43.8339,43.9478,188233.0
2018-12-28 11:10:00,50.17,50.3,50.11,50.16,313689.0,43.9478,44.0616,43.8952,43.939,313689.0
2018-12-28 11:20:00,50.16,50.27,50.11,50.23,251272.0,43.939,44.0354,43.8952,44.0003,251272.0
2018-12-28 11:30:00,50.24,50.49,50.21,50.46,338649.0,44.0091,44.2281,43.9828,44.2018,338649.0
2018-12-28 11:40:00,50.45,50.46,50.19,50.23,96449.0,44.193,44.2018,43.9653,44.0003,96449.0
2018-12-28 11:50:00,50.23,50.36,50.19,50.33,125285.0,44.0003,44.1142,43.9653,44.0879,125285.0
2018-12-28 12:00:00,50.33,50.42,50.28,50.36,80787.0,44.0879,44.1668,44.0441,44.1142,80787.0
2018-12-28 12:10:00,50.36,50.37,50.2,50.25,252654.0,44.1142,44.123,43.974,44.0178,252654.0
2018-12-28 12:20:00,50.25,50.33,50.2,50.28,108433.0,44.0178,44.0879,43.974,44.0441,108433.0
2018-12-28 12:30:00,50.3,50.33,50.24,50.33,98777.0,44.0616,44.0879,44.0091,44.0879,98777.0
2018-12-28 12:40:00,50.33,50.41,50.26,50.26,134644.0,44.0879,44.158,44.0266,44.0266,134644.0
2018-12-28 12:50:00,50.28,50.34,50.13,50.15,94079.0,44.0441,44.0967,43.9127,43.9302,94079.0
2018-12-28 13:00:00,50.16,50.22,50.08,50.21,116396.0,43.939,43.9916,43.8689,43.9828,116396.0
2018-12-28 13:10:00,50.21,50.27,50.14,50.14,57696.0,43.9828,44.0354,43.9215,43.9215,57696.0
2018-12-28 13:20:00,50.14,50.14,50.03,50.06,103784.0,43.9215,43.9215,43.8251,43.8514,103784.0
2018-12-28 13:30:00,50.06,50.09,49.98,50.07,174606.0,43.8514,43.8777,43.7813,43.8602,174606.0
2018-12-28 13:40:00,50.07,50.24,50.06,50.22,88447.0,43.8602,44.0091,43.8514,43.9916,88447.0
2018-12-28 13:50:00,50.23,50.34,50.19,50.24,129563.0,44.0003,44.0967,43.9653,44.0091,129563.0
2018-12-28 14:00:00,50.24,50.48,50.24,50.43,196731.0,44.0091,44.2193,44.0091,44.1755,196731.0
2018-12-28 14:10:00,50.43,50.62,50.38,50.48,122699.0,44.1755,44.342,44.1317,44.2193,122699.0
2018-12-28 14:20:00,50.48,50.54,50.42,50.44,157853.0,44.2193,44.2719,44.1668,44.1843,157853.0
2018-12-28 14:30:00,50.45,50.76,50.44,50.74,235837.0,44.193,44.4646,44.1843,44.4471,235837.0
2018-12-28 14:40:00,50.74,50.78,50.64,50.76,200840.0,44.4471,44.4821,44.3595,44.4646,200840.0
2018-12-28 14:50:00,50.75,50.86,50.72,50.78,196966.0,44.4558,44.5522,44.4296,44.4821,196966.0
2018-12-28 15:00:00,50.78,50.83,50.43,50.5,256791.0,44.4821,44.5259,44.1755,44.2368,256791.0
2018-12-28 15:10:00,50.49,50.54,50.32,50.33,484047.0,44.2281,44.2719,44.0792,44.0879,484047.0
2018-12-28 15:20:00,50.33,50.33,49.99,50.1,374018.0,44.0879,44.0879,43.7901,43.8865,374018.0
2018-12-28 15:30:00,50.09,50.18,49.97,50.0,401762.0,43.8777,43.9565,43.7726,43.7989,401762.0
2018-12-28 15:40:00,50.0,50.11,49.91,50.03,311599.0,43.7989,43.8952,43.72,43.8251,311599.0
2018-12-28 15:50:00,50.04,50.18,49.92,50.1,693319.0,43.8339,43.9565,43.7288,43.8865,693319.0
2018-12-31 09:30:00,50.27,50.61,50.27,50.46,178494.0,44.0354,44.3332,44.0354,44.2018,178494.0
2018-12-31 09:40:00,50.45,50.47,50.23,50.28,228551.0,44.193,44.2106,44.0003,44.0441,228551.0
2018-12-31 09:50:00,50.29,50.38,50.28,50.34,125697.0,44.0529,44.1317,44.0441,44.0967,125697.0
2018-12-31 10:00:00,50.35,50.53,50.35,50.36,144153.0,44.1054,44.2631,44.1054,44.1142,144153.0
2018-12-31 10:10:00,50.35,50.42,50.24,50.27,217774.0,44.1054,44.1668,44.0091,44.0354,217774.0
2018-12-31 10:20:00,50.26,50.31,50.16,50.22,104890.0,44.0266,44.0704,43.939,43.9916,104890.0
2018-12-31 10:30:00,50.23,50.26,50.09,50.1,134533.0,44.0003,44.0266,43.8777,43.8865,134533.0
2018-12-31 10:40:00,50.09,50.24,50.08,50.17,93181.0,43.8777,44.0091,43.8689,43.9478,93181.0
2018-12-31 10:50:00,50.16,50.18,50.04,50.05,160457.0,43.939,43.9565,43.8339,43.8427,160457.0
2018-12-31 11:00:00,50.05,50.11,49.97,50.02,159406.0,43.8427,43.8952,43.7726,43.8164,159406.0
2018-12-31 11:10:00,50.03,50.06,49.96,50.05,189880.0,43.8251,43.8514,43.7638,43.8427,189880.0
2018-12-31 11:20:00,50.06,50.24,50.02,50.23,187991.0,43.8514,44.0091,43.8164,44.0003,187991.0
2018-12-31 11:30:00,50.22,50.23,50.01,50.11,293156.0,43.9916,44.0003,43.8076,43.8952,293156.0
2018-12-31 11:40:00,50.11,50.15,49.99,50.15,151970.0,43.8952,43.9302,43.7901,43.9302,151970.0
2018-12-31 11:50:00,50.15,50.19,50.11,50.19,89584.0,43.9302,43.9653,43.8952,43.9653,89584.0
2018-12-31 12:00:00,50.19,50.24,50.13,50.23,182466.0,43.9653,44.0091,43.9127,44.0003,182466.0
2018-12-31 12:10:00,50.23,50.28,50.14,50.17,99439.0,44.0003,44.0441,43.9215,43.9478,99439.0
2018-12-31 12:20:00,50.17,50.29,50.17,50.29,98459.0,43.9478,44.0529,43.9478,44.0529,98459.0
2018-12-31 12:30:00,50.29,50.36,50.28,50.35,105036.0,44.0529,44.1142,44.0441,44.1054,105036.0
2018-12-31 12:40:00,50.34,50.38,50.28,50.31,69400.0,44.0967,44.1317,44.0441,44.0704,69400.0
2018-12-31 12:50:00,50.32,50.32,50.25,50.29,72446.0,44.0792,44.0792,44.0178,44.0529,72446.0
2018-12-31 13:00:00,50.29,50.31,50.23,50.26,76067.0,44.0529,44.0704,44.0003,44.0266,76067.0
2018-12-31 13:10:00,50.25,50.34,50.23,50.32,226986.0,44.0178,44.0967,44.0003,44.0792,226986.0
2018-12-31 13:20:00,50.32,50.35,50.3,50.33,50220.0,44.0792,44.1054,44.0616,44.0879,50220.0
2018-12-31 13:30:00,50.34,50.36,50.28,50.28,69026.0,44.0967,44.1142,44.0441,44.0441,69026.0
2018-12-31 13:40:00,50.29,50.32,50.23,50.26,60893.0,44.0529,44.0792,44.0003,44.0266,60893.0
2018-12-31 13:50:00,50.25,50.28,50.15,50.15,97362.0,44.0178,44.0441,43.9302,43.9302,97362.0
2018-12-31 14:00:00,50.15,50.18,50.05,50.17,132501.0,43.9302,43.9565,43.8427,43.9478,132501.0
2018-12-31 14:10:00,50.16,50.2,50.06,50.19,177224.0,43.939,43.974,43.8514,43.9653,177224.0
2018-12-31 14:20:00,50.19,50.2,50.02,50.05,229165.0,43.9653,43.974,43.8164,43.8427,229165.0
2018-12-31 14:30:00,50.04,50.08,49.98,50.04,185881.0,43.8339,43.8689,43.7813,43.8339,185881.0
2018-12-31 14:40:00,50.03,50.16,50.03,50.14,378640.0,43.8251,43.939,43.8251,43.9215,378640.0
2018-12-31 14:50:00,50.14,50.27,50.12,50.12,136932.0,43.9215,44.0354,43.904,43.904,136932.0
2018-12-31 15:00:00,50.12,50.25,50.11,50.11,295628.0,43.904,44.0178,43.8952,43.8952,295628.0
2018-12-31 15:10:00,50.11,50.19,50.09,50.16,558831.0,43.8952,43.9653,43.8777,43.939,558831.0
2018-12-31 15:20:00,50.17,50.29,50.08,50.24,187184.0,43.9478,44.0529,43.8689,44.0091,187184.0
2018-12-31 15:30:00,50.24,50.38,50.23,50.37,173124.0,44.0091,44.1317,44.0003,44.123,173124.0
2018-12-31 15:40:00,50.37,50.53,50.31,50.34,397889.0,44.123,44.2631,44.0704,44.0967,397889.0
2018-12-31 15:50:00,50.34,50.52,50.16,50.52,982646.0,44.0967,44.2544,43.939,44.2544,982646.0
2019-01-02 09:30:00,49.78,49.91,49.5,49.84,716807.0,43.6061,43.72,43.3609,43.6587,716807.0
2019-01-02 09:40:00,49.84,50.0,49.74,50.0,331876.0,43.6587,43.7989,43.5711,43.7989,331876.0
2019-01-02 09:50:00,50.0,50.17,49.93,50.15,311922.0,43.7989,43.9478,43.7375,43.9302,311922.0
2019-01-02 10:00:00,50.15,50.38,50.02,50.35,292448.0,43.9302,44.1317,43.8164,44.1054,292448.0
2019-01-02 10:10:00,50.35,50.43,50.29,50.36,287977.0,44.1054,44.1755,44.0529,44.1142,287977.0
2019-01-02 10:20:00,50.37,50.49,50.32,50.39,357671.0,44.123,44.2281,44.0792,44.1405,357671.0
2019-01-02 10:30:00,50.4,50.4,50.26,50.3,509582.0,44.1492,44.1492,44.0266,44.0616,509582.0
2019-01-02 10:40:00,50.31,50.52,50.31,50.48,141599.0,44.0704,44.2544,44.0704,44.2193,141599.0
2019-01-02 10:50:00,50.46,50.63,50.45,50.56,234081.0,44.2018,44.3507,44.193,44.2894,234081.0
2019-01-02 11:00:00,50.56,50.76,50.51,50.75,227291.0,44.2894,44.4646,44.2456,44.4558,227291.0
2019-01-02 11:10:00,50.75,50.96,50.74,50.95,257007.0,44.4558,44.6398,44.4471,44.631,257007.0
2019-01-02 11:20:00,50.94,50.96,50.72,50.73,252912.0,44.6223,44.6398,44.4296,44.4383,252912.0
2019-01-02 11:30:00,50.73,50.79,50.66,50.67,272700.0,44.4383,44.4909,44.377,44.3858,272700.0
2019-01-02 11:40:00,50.67,50.86,50.66,50.81,196430.0,44.3858,44.5522,44.377,44.5084,196430.0
2019-01-02 11:50:00,50.81,50.81,50.62,50.62,177092.0,44.5084,44.5084,44.342,44.342,177092.0
2019-01-02 12:00:00,50.61,50.69,50.57,50.63,262241.0,44.3332,44.4033,44.2982,44.3507,262241.0
2019-01-02 12:10:00,50.63,50.64,50.53,50.53,81807.0,44.3507,44.3595,44.2631,44.2631,81807.0
2019-01-02 12:20:00,50.52,50.59,50.49,50.58,92977.0,44.2544,44.3157,44.2281,44.3069,92977.0
2019-01-02 12:30:00,50.58,50.74,50.54,50.72,129874.0,44.3069,44.4471,44.2719,44.4296,129874.0
2019-01-02 12:40:00,50.73,50.76,50.67,50.7,135070.0,44.4383,44.4646,44.3858,44.412,135070.0
2019-01-02 12:50:00,50.7,50.75,50.63,50.7,110675.0,44.412,44.4558,44.3507,44.412,110675.0
2019-01-02 13:00:00,50.7,50.92,50.68,50.88,132499.0,44.412,44.6048,44.3945,44.5697,132499.0
2019-01-02 13:10:00,50.88,50.88,50.77,50.82,124635.0,44.5697,44.5697,44.4734,44.5172,124635.0
2019-01-02 13:20:00,50.83,50.9,50.78,50.86,99560.0,44.5259,44.5872,44.4821,44.5522,99560.0
2019-01-02 13:30:00,50.86,50.92,50.77,50.78,110859.0,44.5522,44.6048,44.4734,44.4821,110859.0
2019-01-02 13:40:00,50.79,50.85,50.75,50.82,99454.0,44.4909,44.5434,44.4558,44.5172,99454.0
2019-01-02 13:50:00,50.82,50.97,50.78,50.95,137045.0,44.5172,44.6486,44.4821,44.631,137045.0
2019-01-02 14:00:00,50.96,50.97,50.82,50.82,220352.0,44.6398,44.6486,44.5172,44.5172,220352.0
2019-01-02 14:10:00,50.83,50.83,50.69,50.74,68089.0,44.5259,44.5259,44.4033,44.4471,68089.0
2019-01-02 14:20:00,50.73,50.87,50.72,50.8,84793.0,44.4383,44.561,44.4296,44.4996,84793.0
2019-01-02 14:30:00,50.81,50.94,50.81,50.88,115620.0,44.5084,44.6223,44.5084,44.5697,115620.0
2019-01-02 14:40:00,50.88,50.91,50.77,50.9,112009.0,44.5697,44.596,44.4734,44.5872,112009.0
2019-01-02 14:50:00,50.91,50.91,50.68,50.71,86761.0,44.596,44.596,44.3945,44.4208,86761.0
2019-01-02 15:00:00,50.71,50.79,50.62,50.64,203540.0,44.4208,44.4909,44.342,44.3595,203540.0
2019-01-02 15:10:00,50.64,50.7,50.53,50.56,191404.0,44.3595,44.412,44.2631,44.2894,191404.0
2019-01-02 15:20:00,50.56,50.71,50.54,50.61,237393.0,44.2894,44.4208,44.2719,44.3332,237393.0
2019-01-02 15:30:00,50.6,50.63,50.51,50.54,180549.0,44.3244,44.3507,44.2456,44.2719,180549.0
2019-01-02 15:40:00,50.53,50.62,50.48,50.57,265931.0,44.2631,44.342,44.2193,44.2982,265931.0
2019-01-02 15:50:00,50.56,50.82,50.56,50.77,730968.0,44.2894,44.5172,44.2894,44.4734,730968.0
2019-01-03 09:30:00,50.51,50.51,50.11,50.14,320292.0,44.2456,44.2456,43.8952,43.9215,320292.0
2019-01-03 09:40:00,50.13,50.23,49.96,49.96,259102.0,43.9127,44.0003,43.7638,43.7638,259102.0
2019-01-03 09:50:00,49.97,50.1,49.9,50.07,143748.0,43.7726,43.8865,43.7113,43.8602,143748.0
2019-01-03 10:00:00,50.06,50.06,49.6,49.6,277316.0,43.8514,43.8514,43.4485,43.4485,277316.0
2019-01-03 10:10:00,49.61,49.63,49.41,49.58,272293.0,43.4572,43.4747,43.282,43.4309,272293.0
2019-01-03 10:20:00,49.58,49.67,49.52,49.56,171814.0,43.4309,43.5098,43.3784,43.4134,171814.0
2019-01-03 10:30:00,49.55,49.55,49.24,49.34,214291.0,43.4047,43.4047,43.1331,43.2207,214291.0
2019-01-03 10:40:00,49.34,49.43,49.25,49.27,598272.0,43.2207,43.2995,43.1419,43.1594,598272.0
2019-01-03 10:50:00,49.26,49.54,49.24,49.53,169037.0,43.1506,43.3959,43.1331,43.3871,169037.0
2019-01-03 11:00:00,49.53,49.6,49.44,49.48,138736.0,43.3871,43.4485,43.3083,43.3433,138736.0
2019-01-03 11:10:00,49.48,49.74,49.47,49.65,231815.0,43.3433,43.5711,43.3346,43.4923,231815.0
2019-01-03 11:20:00,49.66,49.78,49.61,49.63,158333.0,43.501,43.6061,43.4572,43.4747,158333.0
2019-01-03 11:30:00,49.64,49.98,49.62,49.95,369438.0,43.4835,43.7813,43.466,43.7551,369438.0
2019-01-03 11:40:00,49.96,50.19,49.96,50.09,376548.0,43.7638,43.9653,43.7638,43.8777,376548.0
2019-01-03 11:50:00,50.1,50.17,49.97,49.99,526195.0,43.8865,43.9478,43.7726,43.7901,526195.0
2019-01-03 12:00:00,49.97,50.05,49.88,49.91,476439.0,43.7726,43.8427,43.6937,43.72,476439.0
2019-01-03 12:10:00,49.93,50.03,49.86,49.91,147255.0,43.7375,43.8251,43.6762,43.72,147255.0
2019-01-03 12:20:00,49.92,50.01,49.86,49.9,135991.0,43.7288,43.8076,43.6762,43.7113,135991.0
2019-01-03 12:30:00,49.89,49.99,49.75,49.81,221585.0,43.7025,43.7901,43.5799,43.6324,221585.0
2019-01-03 12:40:00,49.81,49.93,49.74,49.9,106433.0,43.6324,43.7375,43.5711,43.7113,106433.0
2019-01-03 12:50:00,49.89,49.99,49.87,49.96,144791.0,43.7025,43.7901,43.685,43.7638,144791.0
2019-01-03 13:00:00,49.95,49.95,49.71,49.74,130069.0,43.7551,43.7551,43.5448,43.5711,130069.0
2019-01-03 13:10:00,49.75,49.79,49.47,49.54,372332.0,43.5799,43.6149,43.3346,43.3959,372332.0
2019-01-03 13:20:00,49.53,49.65,49.53,49.64,81219.0,43.3871,43.4923,43.3871,43.4835,81219.0
2019-01-03 13:30:00,49.63,49.76,49.57,49.76,90291.0,43.4747,43.5886,43.4222,43.5886,90291.0
2019-01-03 13:40:00,49.75,49.83,49.7,49.71,70595.0,43.5799,43.6499,43.5361,43.5448,70595.0
2019-01-03 13:50:00,49.71,49.73,49.54,49.58,114839.0,43.5448,43.5623,43.3959,43.4309,114839.0
2019-01-03 14:00:00,49.58,49.67,49.54,49.65,150468.0,43.4309,43.5098,43.3959,43.4923,150468.0
2019-01-03 14:10:00,49.65,49.7,49.55,49.63,127188.0,43.4923,43.5361,43.4047,43.4747,127188.0
2019-01-03 14:20:00,49.64,49.79,49.56,49.78,326772.0,43.4835,43.6149,43.4134,43.6061,326772.0
2019-01-03 14:30:00,49.79,49.87,49.66,49.74,170191.0,43.6149,43.685,43.501,43.5711,170191.0
2019-01-03 14:40:00,49.73,49.77,49.57,49.59,139155.0,43.5623,43.5974,43.4222,43.4397,139155.0
2019-01-03 14:50:00,49.59,49.61,49.43,49.5,130001.0,43.4397,43.4572,43.2995,43.3609,130001.0
2019-01-03 15:00:00,49.5,49.56,49.47,49.51,105828.0,43.3609,43.4134,43.3346,43.3696,105828.0
2019-01-03 15:10:00,49.5,49.53,49.37,49.51,209244.0,43.3609,43.3871,43.247,43.3696,209244.0
2019-01-03 15:20:00,49.51,49.57,49.45,49.52,118645.0,43.3696,43.4222,43.3171,43.3784,118645.0
2019-01-03 15:30:00,49.5,49.65,49.46,49.46,222021.0,43.3609,43.4923,43.3258,43.3258,222021.0
2019-01-03 15:40:00,49.45,49.55,49.43,49.47,188173.0,43.3171,43.4047,43.2995,43.3346,188173.0
2019-01-03 15:50:00,49.47,49.52,49.29,49.35,912746.0,43.3346,43.3784,43.1769,43.2295,912746.0
2019-01-04 09:30:00,50.14,50.36,50.06,50.23,337191.0,43.9215,44.1142,43.8514,44.0003,337191.0
2019-01-04 09:40:00,50.24,50.45,50.18,50.45,356305.0,44.0091,44.193,43.9565,44.193,356305.0
2019-01-04 09:50:00,50.46,50.54,50.39,50.48,251653.0,44.2018,44.2719,44.1405,44.2193,251653.0
2019-01-04 10:00:00,50.49,50.6,50.48,50.56,150334.0,44.2281,44.3244,44.2193,44.2894,150334.0
2019-01-04 10:10:00,50.57,50.58,50.39,50.48,212636.0,44.2982,44.3069,44.1405,44.2193,212636.0
2019-01-04 10:20:00,50.48,50.96,50.38,50.96,1156358.0,44.2193,44.6398,44.1317,44.6398,1156358.0
2019-01-04 10:30:00,50.95,51.04,50.81,50.91,657165.0,44.631,44.7099,44.5084,44.596,657165.0
2019-01-04 10:40:00,50.92,50.94,50.78,50.85,420643.0,44.6048,44.6223,44.4821,44.5434,420643.0
2019-01-04 10:50:00,50.86,51.07,50.86,51.06,343126.0,44.5522,44.7361,44.5522,44.7274,343126.0
2019-01-04 11:00:00,51.06,51.15,50.96,51.12,184034.0,44.7274,44.8062,44.6398,44.7799,184034.0
2019-01-04 11:10:00,51.13,51.2,50.93,51.01,151626.0,44.7887,44.85,44.6135,44.6836,151626.0
2019-01-04 11:20:00,51.01,51.01,50.78,50.82,201184.0,44.6836,44.6836,44.4821,44.5172,201184.0
2019-01-04 11:30:00,50.81,50.9,50.75,50.84,124028.0,44.5084,44.5872,44.4558,44.5347,124028.0
2019-01-04 11:40:00,50.84,50.99,50.83,50.93,97206.0,44.5347,44.6661,44.5259,44.6135,97206.0
2019-01-04 11:50:00,50.94,51.04,50.93,50.96,125050.0,44.6223,44.7099,44.6135,44.6398,125050.0
2019-01-04 12:00:00,50.96,50.98,50.83,50.94,110859.0,44.6398,44.6573,44.5259,44.6223,110859.0
2019-01-04 12:10:00,50.94,51.14,50.94,51.13,246381.0,44.6223,44.7975,44.6223,44.7887,246381.0
2019-01-04 12:20:00,51.13,51.17,51.09,51.13,64753.0,44.7887,44.8237,44.7537,44.7887,64753.0
2019-01-04 12:30:00,51.13,51.18,51.06,51.17,59384.0,44.7887,44.8325,44.7274,44.8237,59384.0
2019-01-04 12:40:00,51.18,51.31,51.18,51.3,62866.0,44.8325,44.9464,44.8325,44.9376,62866.0
2019-01-04 12:50:00,51.29,51.31,51.23,51.26,73284.0,44.9289,44.9464,44.8763,44.9026,73284.0
2019-01-04 13:00:00,51.26,51.44,51.26,51.44,76751.0,44.9026,45.0603,44.9026,45.0603,76751.0
2019-01-04 13:10:00,51.44,51.44,51.3,51.37,177150.0,45.0603,45.0603,44.9376,44.9989,177150.0
2019-01-04 13:20:00,51.37,51.41,51.29,51.32,127843.0,44.9989,45.034,44.9289,44.9551,127843.0
2019-01-04 13:30:00,51.33,51.39,51.21,51.21,119952.0,44.9639,45.0165,44.8588,44.8588,119952.0
2019-01-04 13:40:00,51.21,51.25,51.1,51.25,141153.0,44.8588,44.8938,44.7624,44.8938,141153.0
2019-01-04 13:50:00,51.24,51.29,51.16,51.22,99164.0,44.8851,44.9289,44.815,44.8675,99164.0
2019-01-04 14:00:00,51.22,51.25,51.08,51.14,98935.0,44.8675,44.8938,44.7449,44.7975,98935.0
2019-01-04 14:10:00,51.14,51.22,51.12,51.18,93328.0,44.7975,44.8675,44.7799,44.8325,93328.0
2019-01-04 14:20:00,51.19,51.37,51.19,51.37,73553.0,44.8413,44.9989,44.8413,44.9989,73553.0
2019-01-04 14:30:00,51.36,51.45,51.34,51.43,57796.0,44.9902,45.069,44.9727,45.0515,57796.0
2019-01-04 14:40:00,51.42,51.47,51.23,51.32,164948.0,45.0427,45.0865,44.8763,44.9551,164948.0
2019-01-04 14:50:00,51.32,51.35,51.23,51.24,158971.0,44.9551,44.9814,44.8763,44.8851,158971.0
2019-01-04 15:00:00,51.23,51.44,51.23,51.35,123113.0,44.8763,45.0603,44.8763,44.9814,123113.0
2019-01-04 15:10:00,51.34,51.48,51.33,51.43,84360.0,44.9727,45.0953,44.9639,45.0515,84360.0
2019-01-04 15:20:00,51.44,51.45,51.22,51.31,185784.0,45.0603,45.069,44.8675,44.9464,185784.0
2019-01-04 15:30:00,51.3,51.44,51.28,51.35,124564.0,44.9376,45.0603,44.9201,44.9814,124564.0
2019-01-04 15:40:00,51.35,51.43,51.33,51.36,421995.0,44.9814,45.0515,44.9639,44.9902,421995.0
2019-01-04 15:50:00,51.36,51.4,51.28,51.29,764147.0,44.9902,45.0252,44.9201,44.9289,764147.0
2019-01-07 09:30:00,51.3,51.38,50.96,51.04,322869.0,44.9376,45.0077,44.6398,44.7099,322869.0
2019-01-07 09:40:00,51.04,51.34,51.03,51.25,335876.0,44.7099,44.9727,44.7011,44.8938,335876.0
2019-01-07 09:50:00,51.25,51.32,51.1,51.3,204424.0,44.8938,44.9551,44.7624,44.9376,204424.0
2019-01-07 10:00:00,51.3,51.5,51.19,51.43,285482.0,44.9376,45.1128,44.8413,45.0515,285482.0
2019-01-07 10:10:00,51.43,51.44,51.26,51.35,460461.0,45.0515,45.0603,44.9026,44.9814,460461.0
2019-01-07 10:20:00,51.34,51.48,51.23,51.34,143431.0,44.9727,45.0953,44.8763,44.9727,143431.0
2019-01-07 10:30:00,51.34,51.54,51.32,51.4,296301.0,44.9727,45.1479,44.9551,45.0252,296301.0
2019-01-07 10:40:00,51.4,51.56,51.37,51.52,196791.0,45.0252,45.1654,44.9989,45.1303,196791.0
2019-01-07 10:50:00,51.52,51.58,51.45,51.53,153228.0,45.1303,45.1829,45.069,45.1391,153228.0
2019-01-07 11:00:00,51.52,51.68,51.49,51.64,219805.0,45.1303,45.2705,45.1041,45.2355,219805.0
2019-01-07 11:10:00,51.64,51.75,51.59,51.75,109130.0,45.2355,45.3318,45.1917,45.3318,109130.0
2019-01-07 11:20:00,51.76,51.78,51.66,51.71,110047.0,45.3406,45.3581,45.253,45.2968,110047.0
2019-01-07 11:30:00,51.72,51.8,51.66,51.76,164572.0,45.3055,45.3756,45.253,45.3406,164572.0
2019-01-07 11:40:00,51.76,51.85,51.74,51.82,191195.0,45.3406,45.4194,45.3231,45.3931,191195.0
2019-01-07 11:50:00,51.81,51.96,51.8,51.96,108433.0,45.3844,45.5158,45.3756,45.5158,108433.0
2019-01-07 12:00:00,51.95,51.96,51.77,51.79,147133.0,45.507,45.5158,45.3493,45.3669,147133.0
2019-01-07 12:10:00,51.78,51.9,51.77,51.84,72619.0,45.3581,45.4632,45.3493,45.4107,72619.0
2019-01-07 12:20:00,51.85,51.94,51.84,51.91,40549.0,45.4194,45.4982,45.4107,45.472,40549.0
2019-01-07 12:30:00,51.91,51.97,51.88,51.95,67944.0,45.472,45.5245,45.4457,45.507,67944.0
2019-01-07 12:40:00,51.95,52.02,51.9,51.96,84298.0,45.507,45.5683,45.4632,45.5158,84298.0
2019-01-07 12:50:00,51.95,51.98,51.88,51.93,115667.0,45.507,45.5333,45.4457,45.4895,115667.0
2019-01-07 13:00:00,51.93,52.0,51.92,51.98,161725.0,45.4895,45.5508,45.4807,45.5333,161725.0
2019-01-07 13:10:00,51.98,52.04,51.98,52.03,171909.0,45.5333,45.5858,45.5333,45.5771,171909.0
2019-01-07 13:20:00,52.03,52.07,51.93,51.97,74191.0,45.5771,45.6121,45.4895,45.5245,74191.0
2019-01-07 13:30:00,51.96,52.06,51.92,51.99,79283.0,45.5158,45.6034,45.4807,45.542,79283.0
2019-01-07 13:40:00,51.98,52.01,51.8,51.81,261637.0,45.5333,45.5596,45.3756,45.3844,261637.0
2019-01-07 13:50:00,51.8,51.8,51.73,51.74,58216.0,45.3756,45.3756,45.3143,45.3231,58216.0
2019-01-07 14:00:00,51.73,51.81,51.7,51.75,124990.0,45.3143,45.3844,45.288,45.3318,124990.0
2019-01-07 14:10:00,51.74,51.83,51.68,51.82,137322.0,45.3231,45.4019,45.2705,45.3931,137322.0
2019-01-07 14:20:00,51.81,51.89,51.77,51.79,88861.0,45.3844,45.4544,45.3493,45.3669,88861.0
2019-01-07 14:30:00,51.79,51.79,51.69,51.69,69362.0,45.3669,45.3669,45.2793,45.2793,69362.0
2019-01-07 14:40:00,51.7,51.77,51.67,51.74,351218.0,45.288,45.3493,45.2617,45.3231,351218.0
2019-01-07 14:50:00,51.73,51.73,51.56,51.61,134040.0,45.3143,45.3143,45.1654,45.2092,134040.0
2019-01-07 15:00:00,51.61,51.7,51.6,51.67,62995.0,45.2092,45.288,45.2004,45.2617,62995.0
2019-01-07 15:10:00,51.68,51.79,51.66,51.76,108575.0,45.2705,45.3669,45.253,45.3406,108575.0
2019-01-07 15:20:00,51.76,51.76,51.69,51.69,80094.0,45.3406,45.3406,45.2793,45.2793,80094.0
2019-01-07 15:30:00,51.7,51.72,51.58,51.63,249122.0,45.288,45.3055,45.1829,45.2267,249122.0
2019-01-07 15:40:00,51.63,51.66,51.54,51.63,410880.0,45.2267,45.253,45.1479,45.2267,410880.0
2019-01-07 15:50:00,51.62,51.63,51.42,51.46,622228.0,45.2179,45.2267,45.0427,45.0778,622228.0
2019-01-08 09:30:00,51.71,51.99,51.71,51.87,608008.0,45.2968,45.542,45.2968,45.4369,608008.0
2019-01-08 09:40:00,51.87,52.07,51.84,52.03,412777.0,45.4369,45.6121,45.4107,45.5771,412777.0
2019-01-08 09:50:00,52.04,52.08,51.84,51.91,335268.0,45.5858,45.6209,45.4107,45.472,335268.0
2019-01-08 10:00:00,51.91,52.08,51.91,52.02,210131.0,45.472,45.6209,45.472,45.5683,210131.0
2019-01-08 10:10:00,52.02,52.04,51.71,51.74,235212.0,45.5683,45.5858,45.2968,45.3231,235212.0
2019-01-08 10:20:00,51.74,51.91,51.74,51.8,848248.0,45.3231,45.472,45.3231,45.3756,848248.0
2019-01-08 10:30:00,51.8,51.86,51.74,51.85,402859.0,45.3756,45.4282,45.3231,45.4194,402859.0
2019-01-08 10:40:00,51.84,51.84,51.65,51.7,554042.0,45.4107,45.4107,45.2442,45.288,554042.0
2019-01-08 10:50:00,51.71,51.73,51.63,51.69,178632.0,45.2968,45.3143,45.2267,45.2793,178632.0
2019-01-08 11:00:00,51.69,51.78,51.66,51.68,113862.0,45.2793,45.3581,45.253,45.2705,113862.0
2019-01-08 11:10:00,51.68,51.73,51.59,51.69,195828.0,45.2705,45.3143,45.1917,45.2793,195828.0
2019-01-08 11:20:00,51.69,51.7,51.57,51.57,169370.0,45.2793,45.288,45.1741,45.1741,169370.0
2019-01-08 11:30:00,51.56,51.56,51.42,51.51,211356.0,45.1654,45.1654,45.0427,45.1216,211356.0
2019-01-08 11:40:00,51.51,51.55,51.48,51.53,170722.0,45.1216,45.1566,45.0953,45.1391,170722.0
2019-01-08 11:50:00,51.52,51.69,51.44,51.69,143627.0,45.1303,45.2793,45.0603,45.2793,143627.0
2019-01-08 12:00:00,51.69,51.75,51.67,51.75,159555.0,45.2793,45.3318,45.2617,45.3318,159555.0
2019-01-08 12:10:00,51.75,51.91,51.73,51.88,108526.0,45.3318,45.472,45.3143,45.4457,108526.0
2019-01-08 12:20:00,51.89,51.95,51.85,51.89,84565.0,45.4544,45.507,45.4194,45.4544,84565.0
2019-01-08 12:30:00,51.9,51.96,51.77,51.79,679912.0,45.4632,45.5158,45.3493,45.3669,679912.0
2019-01-08 12:40:00,51.78,51.83,51.62,51.64,293415.0,45.3581,45.4019,45.2179,45.2355,293415.0
2019-01-08 12:50:00,51.63,51.7,51.59,51.65,148381.0,45.2267,45.288,45.1917,45.2442,148381.0
2019-01-08 13:00:00,51.66,51.76,51.64,51.71,124307.0,45.253,45.3406,45.2355,45.2968,124307.0
2019-01-08 13:10:00,51.72,51.81,51.7,51.76,75337.0,45.3055,45.3844,45.288,45.3406,75337.0
2019-01-08 13:20:00,51.77,51.82,51.75,51.79,70735.0,45.3493,45.3931,45.3318,45.3669,70735.0
2019-01-08 13:30:00,51.78,51.86,51.77,51.81,75145.0,45.3581,45.4282,45.3493,45.3844,75145.0
2019-01-08 13:40:00,51.8,51.81,51.68,51.78,100756.0,45.3756,45.3844,45.2705,45.3581,100756.0
2019-01-08 13:50:00,51.78,51.92,51.76,51.88,207530.0,45.3581,45.4807,45.3406,45.4457,207530.0
2019-01-08 14:00:00,51.88,51.91,51.83,51.86,126228.0,45.4457,45.472,45.4019,45.4282,126228.0
2019-01-08 14:10:00,51.86,51.95,51.86,51.91,148825.0,45.4282,45.507,45.4282,45.472,148825.0
2019-01-08 14:20:00,51.91,51.91,51.83,51.88,111970.0,45.472,45.472,45.4019,45.4457,111970.0
2019-01-08 14:30:00,51.88,51.91,51.83,51.88,273057.0,45.4457,45.472,45.4019,45.4457,273057.0
2019-01-08 14:40:00,51.89,51.93,51.86,51.91,103624.0,45.4544,45.4895,45.4282,45.472,103624.0
2019-01-08 14:50:00,51.91,51.92,51.83,51.92,110643.0,45.472,45.4807,45.4019,45.4807,110643.0
2019-01-08 15:00:00,51.91,51.93,51.81,51.88,140017.0,45.472,45.4895,45.3844,45.4457,140017.0
2019-01-08 15:10:00,51.88,51.94,51.87,51.93,92175.0,45.4457,45.4982,45.4369,45.4895,92175.0
2019-01-08 15:20:00,51.94,51.98,51.92,51.98,128027.0,45.4982,45.5333,45.4807,45.5333,128027.0
2019-01-08 15:30:00,51.98,52.07,51.95,52.06,145577.0,45.5333,45.6121,45.507,45.6034,145577.0
2019-01-08 15:40:00,52.06,52.06,51.94,51.95,316727.0,45.6034,45.6034,45.4982,45.507,316727.0
2019-01-08 15:50:00,51.94,52.0,51.9,51.98,1193091.0,45.4982,45.5508,45.4632,45.5333,1193091.0
2019-01-09 09:30:00,52.13,52.2,51.91,52.14,330525.0,45.6647,45.726,45.472,45.6734,330525.0
2019-01-09 09:40:00,52.14,52.15,52.02,52.06,408482.0,45.6734,45.6822,45.5683,45.6034,408482.0
2019-01-09 09:50:00,52.07,52.17,52.0,52.06,200401.0,45.6121,45.6997,45.5508,45.6034,200401.0
2019-01-09 10:00:00,52.06,52.12,51.93,51.98,394115.0,45.6034,45.6559,45.4895,45.5333,394115.0
2019-01-09 10:10:00,51.99,52.04,51.86,51.89,227132.0,45.542,45.5858,45.4282,45.4544,227132.0
2019-01-09 10:20:00,51.9,51.97,51.84,51.87,187834.0,45.4632,45.5245,45.4107,45.4369,187834.0
2019-01-09 10:30:00,51.86,51.86,51.64,51.73,288775.0,45.4282,45.4282,45.2355,45.3143,288775.0
2019-01-09 10:40:00,51.73,51.73,51.53,51.61,380209.0,45.3143,45.3143,45.1391,45.2092,380209.0
2019-01-09 10:50:00,51.61,51.68,51.58,51.64,271763.0,45.2092,45.2705,45.1829,45.2355,271763.0
2019-01-09 11:00:00,51.64,51.8,51.61,51.72,288873.0,45.2355,45.3756,45.2092,45.3055,288873.0
2019-01-09 11:10:00,51.73,51.81,51.67,51.74,228286.0,45.3143,45.3844,45.2617,45.3231,228286.0
2019-01-09 11:20:00,51.73,51.86,51.67,51.83,149753.0,45.3143,45.4282,45.2617,45.4019,149753.0
2019-01-09 11:30:00,51.84,51.86,51.78,51.82,116144.0,45.4107,45.4282,45.3581,45.3931,116144.0
2019-01-09 11:40:00,51.83,51.97,51.79,51.95,147144.0,45.4019,45.5245,45.3669,45.507,147144.0
2019-01-09 11:50:00,51.95,52.05,51.93,51.95,112491.0,45.507,45.5946,45.4895,45.507,112491.0
2019-01-09 12:00:00,51.95,51.96,51.88,51.91,121286.0,45.507,45.5158,45.4457,45.472,121286.0
2019-01-09 12:10:00,51.92,52.03,51.92,52.03,54172.0,45.4807,45.5771,45.4807,45.5771,54172.0
2019-01-09 12:20:00,52.04,52.1,52.02,52.04,63028.0,45.5858,45.6384,45.5683,45.5858,63028.0
2019-01-09 12:30:00,52.05,52.1,52.03,52.09,164274.0,45.5946,45.6384,45.5771,45.6296,164274.0
2019-01-09 12:40:00,52.09,52.18,52.06,52.14,117363.0,45.6296,45.7085,45.6034,45.6734,117363.0
2019-01-09 12:50:00,52.15,52.21,52.14,52.2,63711.0,45.6822,45.7348,45.6734,45.726,63711.0
2019-01-09 13:00:00,52.21,52.22,52.11,52.15,85010.0,45.7348,45.7435,45.6472,45.6822,85010.0
2019-01-09 13:10:00,52.14,52.18,52.1,52.18,151606.0,45.6734,45.7085,45.6384,45.7085,151606.0
2019-01-09 13:20:00,52.18,52.2,52.16,52.17,40472.0,45.7085,45.726,45.691,45.6997,40472.0
2019-01-09 13:30:00,52.17,52.19,52.08,52.09,85478.0,45.6997,45.7172,45.6209,45.6296,85478.0
2019-01-09 13:40:00,52.08,52.1,52.07,52.07,99934.0,45.6209,45.6384,45.6121,45.6121,99934.0
2019-01-09 13:50:00,52.07,52.08,51.97,52.03,196091.0,45.6121,45.6209,45.5245,45.5771,196091.0
2019-01-09 14:00:00,52.04,52.2,52.04,52.19,289330.0,45.5858,45.726,45.5858,45.7172,289330.0
2019-01-09 14:10:00,52.19,52.19,51.96,51.96,154240.0,45.7172,45.7172,45.5158,45.5158,154240.0
2019-01-09 14:20:00,51.96,51.97,51.86,51.93,286969.0,45.5158,45.5245,45.4282,45.4895,286969.0
2019-01-09 14:30:00,51.92,52.06,51.88,52.04,72546.0,45.4807,45.6034,45.4457,45.5858,72546.0
2019-01-09 14:40:00,52.04,52.16,52.02,52.16,190614.0,45.5858,45.691,45.5683,45.691,190614.0
2019-01-09 14:50:00,52.17,52.17,52.08,52.11,345623.0,45.6997,45.6997,45.6209,45.6472,345623.0
2019-01-09 15:00:00,52.11,52.2,52.07,52.14,278709.0,45.6472,45.726,45.6121,45.6734,278709.0
2019-01-09 15:10:00,52.14,52.21,52.1,52.19,74382.0,45.6734,45.7348,45.6384,45.7172,74382.0
2019-01-09 15:20:00,52.19,52.22,52.12,52.12,129508.0,45.7172,45.7435,45.6559,45.6559,129508.0
2019-01-09 15:30:00,52.12,52.14,52.0,52.0,396730.0,45.6559,45.6734,45.5508,45.5508,396730.0
2019-01-09 15:40:00,52.02,52.02,51.88,51.91,200181.0,45.5683,45.5683,45.4457,45.472,200181.0
2019-01-09 15:50:00,51.91,52.04,51.87,52.02,436260.0,45.472,45.5858,45.4369,45.5683,436260.0
2019-01-10 09:30:00,51.65,51.76,51.6,51.66,602993.0,45.2442,45.3406,45.2004,45.253,602993.0
2019-01-10 09:40:00,51.66,51.8,51.63,51.76,310993.0,45.253,45.3756,45.2267,45.3406,310993.0
2019-01-10 09:50:00,51.77,51.88,51.77,51.86,175984.0,45.3493,45.4457,45.3493,45.4282,175984.0
2019-01-10 10:00:00,51.86,51.96,51.81,51.81,380517.0,45.4282,45.5158,45.3844,45.3844,380517.0
2019-01-10 10:10:00,51.81,51.82,51.63,51.73,755489.0,45.3844,45.3931,45.2267,45.3143,755489.0
2019-01-10 10:20:00,51.73,51.9,51.73,51.87,264746.0,45.3143,45.4632,45.3143,45.4369,264746.0
2019-01-10 10:30:00,51.87,51.94,51.85,51.93,111023.0,45.4369,45.4982,45.4194,45.4895,111023.0
2019-01-10 10:40:00,51.94,51.96,51.87,51.96,92727.0,45.4982,45.5158,45.4369,45.5158,92727.0
2019-01-10 10:50:00,51.96,52.03,51.94,52.01,380625.0,45.5158,45.5771,45.4982,45.5596,380625.0
2019-01-10 11:00:00,52.02,52.1,51.99,52.07,83341.0,45.5683,45.6384,45.542,45.6121,83341.0
2019-01-10 11:10:00,52.07,52.17,52.06,52.15,141155.0,45.6121,45.6997,45.6034,45.6822,141155.0
2019-01-10 11:20:00,52.15,52.2,52.09,52.1,92482.0,45.6822,45.726,45.6296,45.6384,92482.0
2019-01-10 11:30:00,52.11,52.27,52.1,52.23,70734.0,45.6472,45.7873,45.6384,45.7523,70734.0
2019-01-10 11:40:00,52.24,52.26,52.17,52.22,57677.0,45.761,45.7786,45.6997,45.7435,57677.0
2019-01-10 11:50:00,52.22,52.24,52.18,52.23,104910.0,45.7435,45.761,45.7085,45.7523,104910.0
2019-01-10 12:00:00,52.23,52.28,52.16,52.16,76683.0,45.7523,45.7961,45.691,45.691,76683.0
2019-01-10 12:10:00,52.15,52.24,52.14,52.22,28362.0,45.6822,45.761,45.6734,45.7435,28362.0
2019-01-10 12:20:00,52.21,52.29,52.19,52.27,39496.0,45.7348,45.8048,45.7172,45.7873,39496.0
2019-01-10 12:30:00,52.28,52.31,52.25,52.28,66896.0,45.7961,45.8224,45.7698,45.7961,66896.0
2019-01-10 12:40:00,52.28,52.34,52.2,52.3,153725.0,45.7961,45.8486,45.726,45.8136,153725.0
2019-01-10 12:50:00,52.29,52.36,52.22,52.25,139341.0,45.8048,45.8662,45.7435,45.7698,139341.0
2019-01-10 13:00:00,52.23,52.27,52.04,52.04,376439.0,45.7523,45.7873,45.5858,45.5858,376439.0
2019-01-10 13:10:00,52.04,52.08,51.97,52.08,153203.0,45.5858,45.6209,45.5245,45.6209,153203.0
2019-01-10 13:20:00,52.08,52.15,52.04,52.14,72448.0,45.6209,45.6822,45.5858,45.6734,72448.0
2019-01-10 13:30:00,52.13,52.16,52.03,52.05,328020.0,45.6647,45.691,45.5771,45.5946,328020.0
2019-01-10 13:40:00,52.05,52.09,51.98,52.07,198349.0,45.5946,45.6296,45.5333,45.6121,198349.0
2019-01-10 13:50:00,52.08,52.14,52.07,52.13,64529.0,45.6209,45.6734,45.6121,45.6647,64529.0
2019-01-10 14:00:00,52.12,52.3,52.12,52.3,122395.0,45.6559,45.8136,45.6559,45.8136,122395.0
2019-01-10 14:10:00,52.3,52.33,52.25,52.31,272314.0,45.8136,45.8399,45.7698,45.8224,272314.0
2019-01-10 14:20:00,52.32,52.39,52.28,52.32,186457.0,45.8311,45.8924,45.7961,45.8311,186457.0
2019-01-10 14:30:00,52.32,52.33,52.25,52.27,60096.0,45.8311,45.8399,45.7698,45.7873,60096.0
2019-01-10 14:40:00,52.27,52.38,52.25,52.26,315649.0,45.7873,45.8837,45.7698,45.7786,315649.0
2019-01-10 14:50:00,52.26,52.31,52.21,52.31,136260.0,45.7786,45.8224,45.7348,45.8224,136260.0
2019-01-10 15:00:00,52.31,52.39,52.29,52.32,257145.0,45.8224,45.8924,45.8048,45.8311,257145.0
2019-01-10 15:10:00,52.31,52.35,52.25,52.33,104128.0,45.8224,45.8574,45.7698,45.8399,104128.0
2019-01-10 15:20:00,52.33,52.34,52.3,52.34,100165.0,45.8399,45.8486,45.8136,45.8486,100165.0
2019-01-10 15:30:00,52.34,52.4,52.32,52.4,194312.0,45.8486,45.9012,45.8311,45.9012,194312.0
2019-01-10 15:40:00,52.4,52.49,52.4,52.44,358288.0,45.9012,45.98,45.9012,45.9362,358288.0
2019-01-10 15:50:00,52.44,52.51,52.42,52.48,628194.0,45.9362,45.9976,45.9187,45.9713,628194.0
2019-01-11 09:30:00,52.21,52.22,52.03,52.03,496873.0,45.7348,45.7435,45.5771,45.5771,496873.0
2019-01-11 09:40:00,52.04,52.23,52.04,52.21,313511.0,45.5858,45.7523,45.5858,45.7348,313511.0
2019-01-11 09:50:00,52.2,52.2,52.02,52.11,171853.0,45.726,45.726,45.5683,45.6472,171853.0
2019-01-11 10:00:00,52.11,52.13,52.02,52.12,160947.0,45.6472,45.6647,45.5683,45.6559,160947.0
2019-01-11 10:10:00,52.12,52.13,52.01,52.08,103682.0,45.6559,45.6647,45.5596,45.6209,103682.0
2019-01-11 10:20:00,52.08,52.08,51.94,51.96,141214.0,45.6209,45.6209,45.4982,45.5158,141214.0
2019-01-11 10:30:00,51.95,52.06,51.93,52.04,170706.0,45.507,45.6034,45.4895,45.5858,170706.0
2019-01-11 10:40:00,52.04,52.08,51.98,51.98,76026.0,45.5858,45.6209,45.5333,45.5333,76026.0
2019-01-11 10:50:00,51.99,52.15,51.93,52.11,169679.0,45.542,45.6822,45.4895,45.6472,169679.0
2019-01-11 11:00:00,52.11,52.15,52.01,52.05,100830.0,45.6472,45.6822,45.5596,45.5946,100830.0
2019-01-11 11:10:00,52.05,52.05,51.95,52.05,93552.0,45.5946,45.5946,45.507,45.5946,93552.0
2019-01-11 11:20:00,52.04,52.1,52.0,52.08,300449.0,45.5858,45.6384,45.5508,45.6209,300449.0
2019-01-11 11:30:00,52.08,52.15,52.05,52.12,207145.0,45.6209,45.6822,45.5946,45.6559,207145.0
2019-01-11 11:40:00,52.13,52.24,52.11,52.22,91399.0,45.6647,45.761,45.6472,45.7435,91399.0
2019-01-11 11:50:00,52.21,52.22,52.15,52.2,49185.0,45.7348,45.7435,45.6822,45.726,49185.0
2019-01-11 12:00:00,52.21,52.26,52.19,52.22,85846.0,45.7348,45.7786,45.7172,45.7435,85846.0
2019-01-11 12:10:00,52.22,52.32,52.18,52.3,333127.0,45.7435,45.8311,45.7085,45.8136,333127.0
2019-01-11 12:20:00,52.29,52.31,52.23,52.29,92780.0,45.8048,45.8224,45.7523,45.8048,92780.0
2019-01-11 12:30:00,52.29,52.4,52.28,52.38,75729.0,45.8048,45.9012,45.7961,45.8837,75729.0
2019-01-11 12:40:00,52.38,52.4,52.31,52.34,74553.0,45.8837,45.9012,45.8224,45.8486,74553.0
2019-01-11 12:50:00,52.34,52.39,52.34,52.34,52751.0,45.8486,45.8924,45.8486,45.8486,52751.0
2019-01-11 13:00:00,52.33,52.34,52.25,52.29,53887.0,45.8399,45.8486,45.7698,45.8048,53887.0
2019-01-11 13:10:00,52.29,52.3,52.21,52.25,71416.0,45.8048,45.8136,45.7348,45.7698,71416.0
2019-01-11 13:20:00,52.25,52.25,52.17,52.19,63883.0,45.7698,45.7698,45.6997,45.7172,63883.0
2019-01-11 13:30:00,52.19,52.23,52.17,52.21,101547.0,45.7172,45.7523,45.6997,45.7348,101547.0
2019-01-11 13:40:00,52.2,52.26,52.18,52.18,177744.0,45.726,45.7786,45.7085,45.7085,177744.0
2019-01-11 13:50:00,52.18,52.27,52.17,52.25,48767.0,45.7085,45.7873,45.6997,45.7698,48767.0
2019-01-11 14:00:00,52.24,52.28,52.2,52.27,69192.0,45.761,45.7961,45.726,45.7873,69192.0
2019-01-11 14:10:00,52.27,52.31,52.24,52.25,47057.0,45.7873,45.8224,45.761,45.7698,47057.0
2019-01-11 14:20:00,52.25,52.27,52.22,52.25,67185.0,45.7698,45.7873,45.7435,45.7698,67185.0
2019-01-11 14:30:00,52.25,52.28,52.21,52.24,79591.0,45.7698,45.7961,45.7348,45.761,79591.0
2019-01-11 14:40:00,52.24,52.27,52.2,52.23,139405.0,45.761,45.7873,45.726,45.7523,139405.0
2019-01-11 14:50:00,52.23,52.24,52.14,52.15,137292.0,45.7523,45.761,45.6734,45.6822,137292.0
2019-01-11 15:00:00,52.14,52.21,52.12,52.18,69462.0,45.6734,45.7348,45.6559,45.7085,69462.0
2019-01-11 15:10:00,52.18,52.19,52.13,52.15,56455.0,45.7085,45.7172,45.6647,45.6822,56455.0
2019-01-11 15:20:00,52.15,52.16,52.08,52.09,313900.0,45.6822,45.691,45.6209,45.6296,313900.0
2019-01-11 15:30:00,52.09,52.22,52.09,52.2,135460.0,45.6296,45.7435,45.6296,45.726,135460.0
2019-01-11 15:40:00,52.21,52.28,52.19,52.27,199593.0,45.7348,45.7961,45.7172,45.7873,199593.0
2019-01-11 15:50:00,52.27,52.28,52.22,52.26,551924.0,45.7873,45.7961,45.7435,45.7786,551924.0
2019-01-14 09:30:00,51.81,51.84,51.55,51.72,267912.0,45.3844,45.4107,45.1566,45.3055,267912.0
2019-01-14 09:40:00,51.74,51.93,51.74,51.9,172726.0,45.3231,45.4895,45.3231,45.4632,172726.0
2019-01-14 09:50:00,51.89,52.02,51.86,51.94,131106.0,45.4544,45.5683,45.4282,45.4982,131106.0
2019-01-14 10:00:00,51.94,52.06,51.91,52.03,170501.0,45.4982,45.6034,45.472,45.5771,170501.0
2019-01-14 10:10:00,52.03,52.08,51.91,52.02,115699.0,45.5771,45.6209,45.472,45.5683,115699.0
2019-01-14 10:20:00,52.03,52.04,51.93,51.95,323092.0,45.5771,45.5858,45.4895,45.507,323092.0
2019-01-14 10:30:00,51.95,52.02,51.93,51.95,112064.0,45.507,45.5683,45.4895,45.507,112064.0
2019-01-14 10:40:00,51.95,52.02,51.86,51.9,91161.0,45.507,45.5683,45.4282,45.4632,91161.0
2019-01-14 10:50:00,51.9,52.01,51.86,51.93,101667.0,45.4632,45.5596,45.4282,45.4895,101667.0
2019-01-14 11:00:00,51.92,51.95,51.85,51.85,93143.0,45.4807,45.507,45.4194,45.4194,93143.0
2019-01-14 11:10:00,51.85,51.88,51.7,51.72,83109.0,45.4194,45.4457,45.288,45.3055,83109.0
2019-01-14 11:20:00,51.7,51.83,51.7,51.82,83005.0,45.288,45.4019,45.288,45.3931,83005.0
2019-01-14 11:30:00,51.82,51.93,51.8,51.92,159158.0,45.3931,45.4895,45.3756,45.4807,159158.0
2019-01-14 11:40:00,51.93,51.96,51.87,51.87,83981.0,45.4895,45.5158,45.4369,45.4369,83981.0
2019-01-14 11:50:00,51.87,51.89,51.82,51.85,103359.0,45.4369,45.4544,45.3931,45.4194,103359.0
2019-01-14 12:00:00,51.85,51.9,51.83,51.89,52625.0,45.4194,45.4632,45.4019,45.4544,52625.0
2019-01-14 12:10:00,51.89,52.07,51.88,52.07,40461.0,45.4544,45.6121,45.4457,45.6121,40461.0
2019-01-14 12:20:00,52.06,52.08,52.03,52.06,40561.0,45.6034,45.6209,45.5771,45.6034,40561.0
2019-01-14 12:30:00,52.07,52.09,52.02,52.05,308455.0,45.6121,45.6296,45.5683,45.5946,308455.0
2019-01-14 12:40:00,52.06,52.1,52.03,52.04,55758.0,45.6034,45.6384,45.5771,45.5858,55758.0
2019-01-14 12:50:00,52.04,52.09,52.04,52.07,25539.0,45.5858,45.6296,45.5858,45.6121,25539.0
2019-01-14 13:00:00,52.08,52.08,51.99,52.04,48979.0,45.6209,45.6209,45.542,45.5858,48979.0
2019-01-14 13:10:00,52.05,52.13,52.04,52.13,103931.0,45.5946,45.6647,45.5858,45.6647,103931.0
2019-01-14 13:20:00,52.13,52.15,52.07,52.08,53301.0,45.6647,45.6822,45.6121,45.6209,53301.0
2019-01-14 13:30:00,52.08,52.1,52.06,52.09,38619.0,45.6209,45.6384,45.6034,45.6296,38619.0
2019-01-14 13:40:00,52.09,52.11,52.06,52.06,55121.0,45.6296,45.6472,45.6034,45.6034,55121.0
2019-01-14 13:50:00,52.07,52.07,52.03,52.06,87080.0,45.6121,45.6121,45.5771,45.6034,87080.0
2019-01-14 14:00:00,52.07,52.07,52.0,52.0,70615.0,45.6121,45.6121,45.5508,45.5508,70615.0
2019-01-14 14:10:00,52.01,52.01,51.94,51.94,40431.0,45.5596,45.5596,45.4982,45.4982,40431.0
2019-01-14 14:20:00,51.94,51.97,51.92,51.94,98768.0,45.4982,45.5245,45.4807,45.4982,98768.0
2019-01-14 14:30:00,51.94,51.99,51.94,51.98,48251.0,45.4982,45.542,45.4982,45.5333,48251.0
2019-01-14 14:40:00,51.99,52.05,51.98,52.05,44226.0,45.542,45.5946,45.5333,45.5946,44226.0
2019-01-14 14:50:00,52.04,52.07,52.04,52.06,60851.0,45.5858,45.6121,45.5858,45.6034,60851.0
2019-01-14 15:00:00,52.07,52.09,52.01,52.03,61723.0,45.6121,45.6296,45.5596,45.5771,61723.0
2019-01-14 15:10:00,52.02,52.03,51.97,51.98,76951.0,45.5683,45.5771,45.5245,45.5333,76951.0
2019-01-14 15:20:00,51.99,52.03,51.95,51.95,121320.0,45.542,45.5771,45.507,45.507,121320.0
2019-01-14 15:30:00,51.95,52.0,51.94,51.96,210777.0,45.507,45.5508,45.4982,45.5158,210777.0
2019-01-14 15:40:00,51.96,51.96,51.84,51.85,347410.0,45.5158,45.5158,45.4107,45.4194,347410.0
2019-01-14 15:50:00,51.85,51.91,51.76,51.87,2368586.0,45.4194,45.472,45.3406,45.4369,2368586.0
2019-01-15 09:30:00,51.54,51.86,51.44,51.77,359177.0,45.1479,45.4282,45.0603,45.3493,359177.0
2019-01-15 09:40:00,51.77,51.78,51.55,51.55,285930.0,45.3493,45.3581,45.1566,45.1566,285930.0
2019-01-15 09:50:00,51.56,51.6,51.4,51.41,212233.0,45.1654,45.2004,45.0252,45.034,212233.0
2019-01-15 10:00:00,51.42,51.6,51.42,51.46,218336.0,45.0427,45.2004,45.0427,45.0778,218336.0
2019-01-15 10:10:00,51.46,51.47,51.26,51.33,285316.0,45.0778,45.0865,44.9026,44.9639,285316.0
2019-01-15 10:20:00,51.34,51.37,51.28,51.33,171889.0,44.9727,44.9989,44.9201,44.9639,171889.0
2019-01-15 10:30:00,51.34,51.39,51.29,51.35,291432.0,44.9727,45.0165,44.9289,44.9814,291432.0
2019-01-15 10:40:00,51.35,51.42,51.28,51.32,208207.0,44.9814,45.0427,44.9201,44.9551,208207.0
2019-01-15 10:50:00,51.32,51.38,51.28,51.35,139654.0,44.9551,45.0077,44.9201,44.9814,139654.0
2019-01-15 11:00:00,51.36,51.37,51.29,51.31,119507.0,44.9902,44.9989,44.9289,44.9464,119507.0
2019-01-15 11:10:00,51.3,51.35,51.21,51.33,103874.0,44.9376,44.9814,44.8588,44.9639,103874.0
2019-01-15 11:20:00,51.33,51.37,51.28,51.33,101788.0,44.9639,44.9989,44.9201,44.9639,101788.0
2019-01-15 11:30:00,51.33,51.35,51.28,51.34,83891.0,44.9639,44.9814,44.9201,44.9727,83891.0
2019-01-15 11:40:00,51.32,51.4,51.32,51.38,138521.0,44.9551,45.0252,44.9551,45.0077,138521.0
2019-01-15 11:50:00,51.39,51.47,51.36,51.43,196147.0,45.0165,45.0865,44.9902,45.0515,196147.0
2019-01-15 12:00:00,51.43,51.53,51.4,51.44,124631.0,45.0515,45.1391,45.0252,45.0603,124631.0
2019-01-15 12:10:00,51.45,51.5,51.43,51.5,355244.0,45.069,45.1128,45.0515,45.1128,355244.0
2019-01-15 12:20:00,51.49,51.54,51.46,51.48,91144.0,45.1041,45.1479,45.0778,45.0953,91144.0
2019-01-15 12:30:00,51.49,51.49,51.4,51.44,76661.0,45.1041,45.1041,45.0252,45.0603,76661.0
2019-01-15 12:40:00,51.44,51.48,51.42,51.46,55543.0,45.0603,45.0953,45.0427,45.0778,55543.0
2019-01-15 12:50:00,51.45,51.45,51.34,51.38,42367.0,45.069,45.069,44.9727,45.0077,42367.0
2019-01-15 13:00:00,51.38,51.4,51.33,51.37,34494.0,45.0077,45.0252,44.9639,44.9989,34494.0
2019-01-15 13:10:00,51.36,51.38,51.31,51.35,74435.0,44.9902,45.0077,44.9464,44.9814,74435.0
2019-01-15 13:20:00,51.36,51.38,51.33,51.35,53096.0,44.9902,45.0077,44.9639,44.9814,53096.0
2019-01-15 13:30:00,51.35,51.43,51.35,51.41,68305.0,44.9814,45.0515,44.9814,45.034,68305.0
2019-01-15 13:40:00,51.41,51.46,51.41,51.46,54650.0,45.034,45.0778,45.034,45.0778,54650.0
2019-01-15 13:50:00,51.45,51.52,51.45,51.49,45434.0,45.069,45.1303,45.069,45.1041,45434.0
2019-01-15 14:00:00,51.5,51.57,51.48,51.52,86758.0,45.1128,45.1741,45.0953,45.1303,86758.0
2019-01-15 14:10:00,51.53,51.58,51.49,51.54,45264.0,45.1391,45.1829,45.1041,45.1479,45264.0
2019-01-15 14:20:00,51.54,51.54,51.36,51.37,225966.0,45.1479,45.1479,44.9902,44.9989,225966.0
2019-01-15 14:30:00,51.36,51.37,51.25,51.32,233011.0,44.9902,44.9989,44.8938,44.9551,233011.0
2019-01-15 14:40:00,51.32,51.42,51.31,51.38,210469.0,44.9551,45.0427,44.9464,45.0077,210469.0
2019-01-15 14:50:00,51.37,51.45,51.37,51.43,193584.0,44.9989,45.069,44.9989,45.0515,193584.0
2019-01-15 15:00:00,51.43,51.51,51.4,51.5,178101.0,45.0515,45.1216,45.0252,45.1128,178101.0
2019-01-15 15:10:00,51.5,51.5,51.46,51.47,239568.0,45.1128,45.1128,45.0778,45.0865,239568.0
2019-01-15 15:20:00,51.47,51.48,51.42,51.47,243399.0,45.0865,45.0953,45.0427,45.0865,243399.0
2019-01-15 15:30:00,51.48,51.49,51.42,51.45,331654.0,45.0953,45.1041,45.0427,45.069,331654.0
2019-01-15 15:40:00,51.44,51.56,51.43,51.52,444790.0,45.0603,45.1654,45.0515,45.1303,444790.0
2019-01-15 15:50:00,51.52,51.56,51.48,51.55,695312.0,45.1303,45.1654,45.0953,45.1566,695312.0
2019-01-16 09:30:00,51.54,51.84,51.46,51.75,270300.0,45.1479,45.4107,45.0778,45.3318,270300.0
2019-01-16 09:40:00,51.76,51.88,51.74,51.79,323858.0,45.3406,45.4457,45.3231,45.3669,323858.0
2019-01-16 09:50:00,51.79,51.92,51.76,51.91,169628.0,45.3669,45.4807,45.3406,45.472,169628.0
2019-01-16 10:00:00,51.92,52.0,51.86,51.9,225817.0,45.4807,45.5508,45.4282,45.4632,225817.0
2019-01-16 10:10:00,51.9,51.97,51.87,51.94,113022.0,45.4632,45.5245,45.4369,45.4982,113022.0
2019-01-16 10:20:00,51.94,51.96,51.88,51.91,132185.0,45.4982,45.5158,45.4457,45.472,132185.0
2019-01-16 10:30:00,51.91,51.94,51.83,51.85,232374.0,45.472,45.4982,45.4019,45.4194,232374.0
2019-01-16 10:40:00,51.84,51.87,51.74,51.87,224801.0,45.4107,45.4369,45.3231,45.4369,224801.0
2019-01-16 10:50:00,51.87,51.94,51.86,51.92,79600.0,45.4369,45.4982,45.4282,45.4807,79600.0
2019-01-16 11:00:00,51.93,51.96,51.77,51.83,156014.0,45.4895,45.5158,45.3493,45.4019,156014.0
2019-01-16 11:10:00,51.84,51.92,51.82,51.91,68207.0,45.4107,45.4807,45.3931,45.472,68207.0
2019-01-16 11:20:00,51.91,51.94,51.84,51.92,179077.0,45.472,45.4982,45.4107,45.4807,179077.0
2019-01-16 11:30:00,51.92,51.97,51.88,51.92,105106.0,45.4807,45.5245,45.4457,45.4807,105106.0
2019-01-16 11:40:00,51.91,51.99,51.85,51.85,198882.0,45.472,45.542,45.4194,45.4194,198882.0
2019-01-16 11:50:00,51.85,51.88,51.8,51.86,173651.0,45.4194,45.4457,45.3756,45.4282,173651.0
2019-01-16 12:00:00,51.86,51.9,51.84,51.85,95752.0,45.4282,45.4632,45.4107,45.4194,95752.0
2019-01-16 12:10:00,51.86,51.91,51.8,51.89,836076.0,45.4282,45.472,45.3756,45.4544,836076.0
2019-01-16 12:20:00,51.89,51.92,51.83,51.91,101045.0,45.4544,45.4807,45.4019,45.472,101045.0
2019-01-16 12:30:00,51.91,51.93,51.84,51.88,148932.0,45.472,45.4895,45.4107,45.4457,148932.0
2019-01-16 12:40:00,51.89,51.92,51.88,51.88,49320.0,45.4544,45.4807,45.4457,45.4457,49320.0
2019-01-16 12:50:00,51.89,51.92,51.87,51.87,37083.0,45.4544,45.4807,45.4369,45.4369,37083.0
2019-01-16 13:00:00,51.86,51.89,51.8,51.85,119813.0,45.4282,45.4544,45.3756,45.4194,119813.0
2019-01-16 13:10:00,51.85,51.87,51.82,51.86,46020.0,45.4194,45.4369,45.3931,45.4282,46020.0
2019-01-16 13:20:00,51.86,51.86,51.82,51.85,131350.0,45.4282,45.4282,45.3931,45.4194,131350.0
2019-01-16 13:30:00,51.84,51.91,51.84,51.87,148393.0,45.4107,45.472,45.4107,45.4369,148393.0
2019-01-16 13:40:00,51.88,51.89,51.82,51.86,68909.0,45.4457,45.4544,45.3931,45.4282,68909.0
2019-01-16 13:50:00,51.87,51.89,51.83,51.88,88537.0,45.4369,45.4544,45.4019,45.4457,88537.0
2019-01-16 14:00:00,51.88,51.93,51.88,51.89,80124.0,45.4457,45.4895,45.4457,45.4544,80124.0
2019-01-16 14:10:00,51.89,51.93,51.88,51.91,73894.0,45.4544,45.4895,45.4457,45.472,73894.0
2019-01-16 14:20:00,51.92,51.94,51.89,51.91,95060.0,45.4807,45.4982,45.4544,45.472,95060.0
2019-01-16 14:30:00,51.92,51.96,51.89,51.89,86774.0,45.4807,45.5158,45.4544,45.4544,86774.0
2019-01-16 14:40:00,51.9,51.92,51.89,51.91,76345.0,45.4632,45.4807,45.4544,45.472,76345.0
2019-01-16 14:50:00,51.91,51.91,51.83,51.86,197412.0,45.472,45.472,45.4019,45.4282,197412.0
2019-01-16 15:00:00,51.87,51.92,51.85,51.87,89651.0,45.4369,45.4807,45.4194,45.4369,89651.0
2019-01-16 15:10:00,51.87,51.88,51.82,51.87,97153.0,45.4369,45.4457,45.3931,45.4369,97153.0
2019-01-16 15:20:00,51.87,51.9,51.83,51.86,143131.0,45.4369,45.4632,45.4019,45.4282,143131.0
2019-01-16 15:30:00,51.86,51.87,51.77,51.83,265561.0,45.4282,45.4369,45.3493,45.4019,265561.0
2019-01-16 15:40:00,51.84,51.84,51.74,51.81,328815.0,45.4107,45.4107,45.3231,45.3844,328815.0
2019-01-16 15:50:00,51.8,51.81,51.73,51.74,783529.0,45.3756,45.3844,45.3143,45.3231,783529.0
2019-01-17 09:30:00,51.45,52.03,51.45,51.8,434891.0,45.069,45.5771,45.069,45.3756,434891.0
2019-01-17 09:40:00,51.81,51.92,51.73,51.82,277707.0,45.3844,45.4807,45.3143,45.3931,277707.0
2019-01-17 09:50:00,51.84,52.0,51.84,51.94,132269.0,45.4107,45.5508,45.4107,45.4982,132269.0
2019-01-17 10:00:00,51.94,51.97,51.9,51.93,144595.0,45.4982,45.5245,45.4632,45.4895,144595.0
2019-01-17 10:10:00,51.92,52.06,51.92,51.95,131117.0,45.4807,45.6034,45.4807,45.507,131117.0
2019-01-17 10:20:00,51.95,52.07,51.9,52.05,91923.0,45.507,45.6121,45.4632,45.5946,91923.0
2019-01-17 10:30:00,52.04,52.07,51.98,51.99,75176.0,45.5858,45.6121,45.5333,45.542,75176.0
2019-01-17 10:40:00,51.99,52.05,51.98,52.04,96807.0,45.542,45.5946,45.5333,45.5858,96807.0
2019-01-17 10:50:00,52.04,52.11,52.03,52.1,42040.0,45.5858,45.6472,45.5771,45.6384,42040.0
2019-01-17 11:00:00,52.1,52.15,52.1,52.15,68830.0,45.6384,45.6822,45.6384,45.6822,68830.0
2019-01-17 11:10:00,52.16,52.24,52.13,52.18,110726.0,45.691,45.761,45.6647,45.7085,110726.0
2019-01-17 11:20:00,52.18,52.23,52.18,52.23,86121.0,45.7085,45.7523,45.7085,45.7523,86121.0
2019-01-17 11:30:00,52.22,52.28,52.19,52.25,131868.0,45.7435,45.7961,45.7172,45.7698,131868.0
2019-01-17 11:40:00,52.24,52.29,52.22,52.25,68935.0,45.761,45.8048,45.7435,45.7698,68935.0
2019-01-17 11:50:00,52.24,52.28,52.2,52.23,125828.0,45.761,45.7961,45.726,45.7523,125828.0
2019-01-17 12:00:00,52.23,52.26,52.17,52.21,147879.0,45.7523,45.7786,45.6997,45.7348,147879.0
2019-01-17 12:10:00,52.21,52.25,52.19,52.23,59140.0,45.7348,45.7698,45.7172,45.7523,59140.0
2019-01-17 12:20:00,52.23,52.23,52.19,52.23,35757.0,45.7523,45.7523,45.7172,45.7523,35757.0
2019-01-17 12:30:00,52.23,52.26,52.2,52.25,110100.0,45.7523,45.7786,45.726,45.7698,110100.0
2019-01-17 12:40:00,52.25,52.27,52.16,52.2,43307.0,45.7698,45.7873,45.691,45.726,43307.0
2019-01-17 12:50:00,52.2,52.21,52.1,52.12,56042.0,45.726,45.7348,45.6384,45.6559,56042.0
2019-01-17 13:00:00,52.13,52.22,52.13,52.22,48354.0,45.6647,45.7435,45.6647,45.7435,48354.0
2019-01-17 13:10:00,52.22,52.25,52.2,52.22,54420.0,45.7435,45.7698,45.726,45.7435,54420.0
2019-01-17 13:20:00,52.23,52.28,52.22,52.25,98334.0,45.7523,45.7961,45.7435,45.7698,98334.0
2019-01-17 13:30:00,52.25,52.29,52.24,52.26,52050.0,45.7698,45.8048,45.761,45.7786,52050.0
2019-01-17 13:40:00,52.26,52.26,52.18,52.19,64345.0,45.7786,45.7786,45.7085,45.7172,64345.0
2019-01-17 13:50:00,52.19,52.28,52.18,52.28,66211.0,45.7172,45.7961,45.7085,45.7961,66211.0
2019-01-17 14:00:00,52.27,52.28,52.23,52.25,58584.0,45.7873,45.7961,45.7523,45.7698,58584.0
2019-01-17 14:10:00,52.25,52.26,52.19,52.23,78442.0,45.7698,45.7786,45.7172,45.7523,78442.0
2019-01-17 14:20:00,52.23,52.23,52.16,52.17,38344.0,45.7523,45.7523,45.691,45.6997,38344.0
2019-01-17 14:30:00,52.17,52.34,52.16,52.31,306243.0,45.6997,45.8486,45.691,45.8224,306243.0
2019-01-17 14:40:00,52.31,52.74,52.31,52.7,889943.0,45.8224,46.199,45.8224,46.164,889943.0
2019-01-17 14:50:00,52.71,52.76,52.38,52.43,1121238.0,46.1728,46.2165,45.8837,45.9275,1121238.0
2019-01-17 15:00:00,52.44,52.46,52.28,52.38,324505.0,45.9362,45.9538,45.7961,45.8837,324505.0
2019-01-17 15:10:00,52.39,52.41,52.33,52.41,153613.0,45.8924,45.91,45.8399,45.91,153613.0
2019-01-17 15:20:00,52.41,52.51,52.38,52.51,185659.0,45.91,45.9976,45.8837,45.9976,185659.0
2019-01-17 15:30:00,52.5,52.57,52.49,52.54,126977.0,45.9888,46.0501,45.98,46.0238,126977.0
2019-01-17 15:40:00,52.54,52.55,52.47,52.51,668109.0,46.0238,46.0326,45.9625,45.9976,668109.0
2019-01-17 15:50:00,52.51,52.64,52.47,52.63,724244.0,45.9976,46.1114,45.9625,46.1027,724244.0
2019-01-18 09:30:00,53.08,53.19,52.95,53.11,397374.0,46.4969,46.5932,46.383,46.5231,397374.0
2019-01-18 09:40:00,53.11,53.17,52.95,53.12,324573.0,46.5231,46.5757,46.383,46.5319,324573.0
2019-01-18 09:50:00,53.12,53.13,52.98,53.03,111112.0,46.5319,46.5407,46.4093,46.4531,111112.0
2019-01-18 10:00:00,53.02,53.08,52.93,52.94,919627.0,46.4443,46.4969,46.3655,46.3742,919627.0
2019-01-18 10:10:00,52.95,53.23,52.95,53.17,919010.0,46.383,46.6283,46.383,46.5757,919010.0
2019-01-18 10:20:00,53.17,53.19,53.06,53.06,326451.0,46.5757,46.5932,46.4793,46.4793,326451.0
2019-01-18 10:30:00,53.05,53.15,53.05,53.13,255063.0,46.4706,46.5582,46.4706,46.5407,255063.0
2019-01-18 10:40:00,53.13,53.32,53.11,53.24,279388.0,46.5407,46.7071,46.5231,46.637,279388.0
2019-01-18 10:50:00,53.25,53.39,53.23,53.39,153141.0,46.6458,46.7684,46.6283,46.7684,153141.0
2019-01-18 11:00:00,53.39,53.51,53.37,53.45,174908.0,46.7684,46.8735,46.7509,46.821,174908.0
2019-01-18 11:10:00,53.45,53.45,53.32,53.34,127406.0,46.821,46.821,46.7071,46.7246,127406.0
2019-01-18 11:20:00,53.35,53.52,53.33,53.5,119137.0,46.7334,46.8823,46.7159,46.8648,119137.0
2019-01-18 11:30:00,53.5,53.55,53.46,53.55,171513.0,46.8648,46.9086,46.8297,46.9086,171513.0
2019-01-18 11:40:00,53.56,53.61,53.5,53.58,76697.0,46.9173,46.9611,46.8648,46.9349,76697.0
2019-01-18 11:50:00,53.59,53.64,53.55,53.61,88328.0,46.9436,46.9874,46.9086,46.9611,88328.0
2019-01-18 12:00:00,53.62,53.69,53.58,53.62,174353.0,46.9699,47.0312,46.9349,46.9699,174353.0
2019-01-18 12:10:00,53.62,53.76,53.61,53.71,152596.0,46.9699,47.0925,46.9611,47.0487,152596.0
2019-01-18 12:20:00,53.71,53.76,53.68,53.69,89815.0,47.0487,47.0925,47.0224,47.0312,89815.0
2019-01-18 12:30:00,53.68,53.69,53.6,53.62,149846.0,47.0224,47.0312,46.9524,46.9699,149846.0
2019-01-18 12:40:00,53.61,53.7,53.61,53.64,86235.0,46.9611,47.04,46.9611,46.9874,86235.0
2019-01-18 12:50:00,53.64,53.7,53.63,53.69,105734.0,46.9874,47.04,46.9786,47.0312,105734.0
2019-01-18 13:00:00,53.7,53.72,53.66,53.69,125278.0,47.04,47.0575,47.0049,47.0312,125278.0
2019-01-18 13:10:00,53.69,53.7,53.64,53.66,71117.0,47.0312,47.04,46.9874,47.0049,71117.0
2019-01-18 13:20:00,53.67,53.71,53.59,53.62,144163.0,47.0137,47.0487,46.9436,46.9699,144163.0
2019-01-18 13:30:00,53.63,53.63,53.54,53.55,71349.0,46.9786,46.9786,46.8998,46.9086,71349.0
2019-01-18 13:40:00,53.54,53.63,53.53,53.61,157353.0,46.8998,46.9786,46.8911,46.9611,157353.0
2019-01-18 13:50:00,53.62,53.64,53.58,53.63,74801.0,46.9699,46.9874,46.9349,46.9786,74801.0
2019-01-18 14:00:00,53.63,53.65,53.6,53.64,121088.0,46.9786,46.9962,46.9524,46.9874,121088.0
2019-01-18 14:10:00,53.64,53.64,53.53,53.54,138429.0,46.9874,46.9874,46.8911,46.8998,138429.0
2019-01-18 14:20:00,53.54,53.58,53.52,53.56,178370.0,46.8998,46.9349,46.8823,46.9173,178370.0
2019-01-18 14:30:00,53.55,53.56,53.48,53.49,55451.0,46.9086,46.9173,46.8473,46.856,55451.0
2019-01-18 14:40:00,53.49,53.51,53.45,53.51,73479.0,46.856,46.8735,46.821,46.8735,73479.0
2019-01-18 14:50:00,53.51,53.52,53.47,53.47,65767.0,46.8735,46.8823,46.8385,46.8385,65767.0
2019-01-18 15:00:00,53.48,53.48,53.41,53.43,53365.0,46.8473,46.8473,46.7859,46.8035,53365.0
2019-01-18 15:10:00,53.43,53.52,53.41,53.51,211065.0,46.8035,46.8823,46.7859,46.8735,211065.0
2019-01-18 15:20:00,53.51,53.51,53.43,53.45,82140.0,46.8735,46.8735,46.8035,46.821,82140.0
2019-01-18 15:30:00,53.46,53.49,53.41,53.45,172557.0,46.8297,46.856,46.7859,46.821,172557.0
2019-01-18 15:40:00,53.46,53.47,53.37,53.37,249114.0,46.8297,46.8385,46.7509,46.7509,249114.0
2019-01-18 15:50:00,53.38,53.51,53.34,53.49,763021.0,46.7597,46.8735,46.7246,46.856,763021.0
2019-01-22 09:30:00,53.26,53.35,53.05,53.16,299120.0,46.6545,46.7334,46.4706,46.5669,299120.0
2019-01-22 09:40:00,53.16,53.17,52.74,52.74,299129.0,46.5669,46.5757,46.199,46.199,299129.0
2019-01-22 09:50:00,52.73,52.79,52.58,52.76,234853.0,46.1903,46.2428,46.0589,46.2165,234853.0
2019-01-22 10:00:00,52.75,52.79,52.64,52.73,229225.0,46.2078,46.2428,46.1114,46.1903,229225.0
2019-01-22 10:10:00,52.74,52.78,52.66,52.7,193964.0,46.199,46.2341,46.129,46.164,193964.0
2019-01-22 10:20:00,52.69,52.85,52.69,52.82,248396.0,46.1552,46.2954,46.1552,46.2691,248396.0
2019-01-22 10:30:00,52.82,52.93,52.8,52.87,114137.0,46.2691,46.3655,46.2516,46.3129,114137.0
2019-01-22 10:40:00,52.86,52.87,52.77,52.79,135667.0,46.3041,46.3129,46.2253,46.2428,135667.0
2019-01-22 10:50:00,52.79,52.85,52.76,52.77,88100.0,46.2428,46.2954,46.2165,46.2253,88100.0
2019-01-22 11:00:00,52.77,52.83,52.74,52.81,120840.0,46.2253,46.2779,46.199,46.2603,120840.0
2019-01-22 11:10:00,52.81,52.9,52.77,52.88,90349.0,46.2603,46.3392,46.2253,46.3217,90349.0
2019-01-22 11:20:00,52.88,52.95,52.88,52.88,54496.0,46.3217,46.383,46.3217,46.3217,54496.0
2019-01-22 11:30:00,52.88,52.94,52.86,52.9,77916.0,46.3217,46.3742,46.3041,46.3392,77916.0
2019-01-22 11:40:00,52.89,52.89,52.76,52.86,237007.0,46.3304,46.3304,46.2165,46.3041,237007.0
2019-01-22 11:50:00,52.86,52.86,52.77,52.78,105869.0,46.3041,46.3041,46.2253,46.2341,105869.0
2019-01-22 12:00:00,52.78,52.84,52.74,52.82,214204.0,46.2341,46.2866,46.199,46.2691,214204.0
2019-01-22 12:10:00,52.81,52.82,52.76,52.78,44374.0,46.2603,46.2691,46.2165,46.2341,44374.0
2019-01-22 12:20:00,52.79,52.81,52.74,52.77,90595.0,46.2428,46.2603,46.199,46.2253,90595.0
2019-01-22 12:30:00,52.76,52.83,52.75,52.8,78637.0,46.2165,46.2779,46.2078,46.2516,78637.0
2019-01-22 12:40:00,52.8,52.84,52.8,52.83,34209.0,46.2516,46.2866,46.2516,46.2779,34209.0
2019-01-22 12:50:00,52.84,52.84,52.8,52.8,37321.0,46.2866,46.2866,46.2516,46.2516,37321.0
2019-01-22 13:00:00,52.79,52.79,52.62,52.64,106394.0,46.2428,46.2428,46.0939,46.1114,106394.0
2019-01-22 13:10:00,52.63,52.64,52.57,52.59,178206.0,46.1027,46.1114,46.0501,46.0676,178206.0
2019-01-22 13:20:00,52.59,52.71,52.59,52.68,229966.0,46.0676,46.1728,46.0676,46.1465,229966.0
2019-01-22 13:30:00,52.68,52.77,52.65,52.72,193545.0,46.1465,46.2253,46.1202,46.1815,193545.0
2019-01-22 13:40:00,52.72,52.73,52.66,52.69,146951.0,46.1815,46.1903,46.129,46.1552,146951.0
2019-01-22 13:50:00,52.69,52.72,52.64,52.66,97758.0,46.1552,46.1815,46.1114,46.129,97758.0
2019-01-22 14:00:00,52.66,52.74,52.65,52.69,136123.0,46.129,46.199,46.1202,46.1552,136123.0
2019-01-22 14:10:00,52.69,52.85,52.69,52.83,102520.0,46.1552,46.2954,46.1552,46.2779,102520.0
2019-01-22 14:20:00,52.84,52.84,52.7,52.73,114756.0,46.2866,46.2866,46.164,46.1903,114756.0
2019-01-22 14:30:00,52.73,52.76,52.62,52.65,161270.0,46.1903,46.2165,46.0939,46.1202,161270.0
2019-01-22 14:40:00,52.64,52.69,52.54,52.58,138896.0,46.1114,46.1552,46.0238,46.0589,138896.0
2019-01-22 14:50:00,52.58,52.63,52.5,52.62,237172.0,46.0589,46.1027,45.9888,46.0939,237172.0
2019-01-22 15:00:00,52.62,52.65,52.52,52.53,247578.0,46.0939,46.1202,46.0063,46.0151,247578.0
2019-01-22 15:10:00,52.53,52.63,52.52,52.63,156543.0,46.0151,46.1027,46.0063,46.1027,156543.0
2019-01-22 15:20:00,52.63,52.74,52.63,52.68,140845.0,46.1027,46.199,46.1027,46.1465,140845.0
2019-01-22 15:30:00,52.68,52.75,52.46,52.75,307209.0,46.1465,46.2078,45.9538,46.2078,307209.0
2019-01-22 15:40:00,52.75,52.81,52.55,52.58,365502.0,46.2078,46.2603,46.0326,46.0589,365502.0
2019-01-22 15:50:00,52.58,52.77,52.53,52.77,597949.0,46.0589,46.2253,46.0151,46.2253,597949.0
2019-01-23 09:30:00,52.85,52.99,52.79,52.9,305051.0,46.2954,46.418,46.2428,46.3392,305051.0
2019-01-23 09:40:00,52.9,52.92,52.81,52.89,179734.0,46.3392,46.3567,46.2603,46.3304,179734.0
2019-01-23 09:50:00,52.89,52.89,52.77,52.78,77791.0,46.3304,46.3304,46.2253,46.2341,77791.0
2019-01-23 10:00:00,52.78,52.84,52.72,52.76,132299.0,46.2341,46.2866,46.1815,46.2165,132299.0
2019-01-23 10:10:00,52.77,52.78,52.66,52.67,151567.0,46.2253,46.2341,46.129,46.1377,151567.0
2019-01-23 10:20:00,52.67,52.72,52.54,52.56,86000.0,46.1377,46.1815,46.0238,46.0414,86000.0
2019-01-23 10:30:00,52.56,52.58,52.46,52.47,83844.0,46.0414,46.0589,45.9538,45.9625,83844.0
2019-01-23 10:40:00,52.47,52.47,52.38,52.41,200808.0,45.9625,45.9625,45.8837,45.91,200808.0
2019-01-23 10:50:00,52.41,52.42,52.33,52.36,98039.0,45.91,45.9187,45.8399,45.8662,98039.0
2019-01-23 11:00:00,52.36,52.44,52.36,52.41,121510.0,45.8662,45.9362,45.8662,45.91,121510.0
2019-01-23 11:10:00,52.41,52.49,52.3,52.31,118315.0,45.91,45.98,45.8136,45.8224,118315.0
2019-01-23 11:20:00,52.32,52.32,52.17,52.23,110996.0,45.8311,45.8311,45.6997,45.7523,110996.0
2019-01-23 11:30:00,52.23,52.26,52.18,52.23,76831.0,45.7523,45.7786,45.7085,45.7523,76831.0
2019-01-23 11:40:00,52.23,52.23,52.06,52.07,131328.0,45.7523,45.7523,45.6034,45.6121,131328.0
2019-01-23 11:50:00,52.07,52.09,51.97,52.02,174300.0,45.6121,45.6296,45.5245,45.5683,174300.0
2019-01-23 12:00:00,52.01,52.08,51.96,52.0,175215.0,45.5596,45.6209,45.5158,45.5508,175215.0
2019-01-23 12:10:00,52.0,52.02,51.91,51.96,271117.0,45.5508,45.5683,45.472,45.5158,271117.0
2019-01-23 12:20:00,51.96,52.11,51.94,52.09,273321.0,45.5158,45.6472,45.4982,45.6296,273321.0
2019-01-23 12:30:00,52.09,52.14,52.07,52.08,112373.0,45.6296,45.6734,45.6121,45.6209,112373.0
2019-01-23 12:40:00,52.08,52.22,52.07,52.21,137695.0,45.6209,45.7435,45.6121,45.7348,137695.0
2019-01-23 12:50:00,52.2,52.27,52.18,52.25,108337.0,45.726,45.7873,45.7085,45.7698,108337.0
2019-01-23 13:00:00,52.26,52.26,52.1,52.2,54552.0,45.7786,45.7786,45.6384,45.726,54552.0
2019-01-23 13:10:00,52.2,52.26,52.13,52.22,119593.0,45.726,45.7786,45.6647,45.7435,119593.0
2019-01-23 13:20:00,52.22,52.23,52.13,52.14,52444.0,45.7435,45.7523,45.6647,45.6734,52444.0
2019-01-23 13:30:00,52.14,52.21,52.14,52.15,75897.0,45.6734,45.7348,45.6734,45.6822,75897.0
2019-01-23 13:40:00,52.15,52.22,52.14,52.17,65170.0,45.6822,45.7435,45.6734,45.6997,65170.0
2019-01-23 13:50:00,52.17,52.2,52.13,52.18,117607.0,45.6997,45.726,45.6647,45.7085,117607.0
2019-01-23 14:00:00,52.18,52.27,52.17,52.24,68423.0,45.7085,45.7873,45.6997,45.761,68423.0
2019-01-23 14:10:00,52.16,52.16,52.12,52.13,19865.0,45.691,45.691,45.6559,45.6647,19865.0
2019-01-23 14:20:00,52.13,52.25,52.13,52.23,123408.0,45.6647,45.7698,45.6647,45.7523,123408.0
2019-01-23 14:30:00,52.23,52.27,52.17,52.21,190255.0,45.7523,45.7873,45.6997,45.7348,190255.0
2019-01-23 14:40:00,52.21,52.21,52.15,52.19,104099.0,45.7348,45.7348,45.6822,45.7172,104099.0
2019-01-23 14:50:00,52.19,52.27,52.19,52.24,107900.0,45.7172,45.7873,45.7172,45.761,107900.0
2019-01-23 15:00:00,52.24,52.35,52.23,52.28,143828.0,45.761,45.8574,45.7523,45.7961,143828.0
2019-01-23 15:10:00,52.27,52.41,52.27,52.39,106059.0,45.7873,45.91,45.7873,45.8924,106059.0
2019-01-23 15:20:00,52.39,52.43,52.37,52.4,180141.0,45.8924,45.9275,45.8749,45.9012,180141.0
2019-01-23 15:30:00,52.41,52.41,52.33,52.34,157329.0,45.91,45.91,45.8399,45.8486,157329.0
2019-01-23 15:40:00,52.34,52.39,52.33,52.37,299516.0,45.8486,45.8924,45.8399,45.8749,299516.0
2019-01-23 15:50:00,52.37,52.44,52.31,52.42,312229.0,45.8749,45.9362,45.8224,45.9187,312229.0
2019-01-24 09:30:00,52.12,52.28,52.12,52.18,272561.0,45.6559,45.7961,45.6559,45.7085,272561.0
2019-01-24 09:40:00,52.18,52.27,52.08,52.2,287656.0,45.7085,45.7873,45.6209,45.726,287656.0
2019-01-24 09:50:00,52.2,52.29,52.18,52.21,136084.0,45.726,45.8048,45.7085,45.7348,136084.0
2019-01-24 10:00:00,52.2,52.33,52.16,52.32,80695.0,45.726,45.8399,45.691,45.8311,80695.0
2019-01-24 10:10:00,52.32,52.38,52.28,52.33,76105.0,45.8311,45.8837,45.7961,45.8399,76105.0
2019-01-24 10:20:00,52.34,52.45,52.29,52.41,139122.0,45.8486,45.945,45.8048,45.91,139122.0
2019-01-24 10:30:00,52.41,52.45,52.34,52.38,430199.0,45.91,45.945,45.8486,45.8837,430199.0
2019-01-24 10:40:00,52.38,52.39,52.21,52.21,48417.0,45.8837,45.8924,45.7348,45.7348,48417.0
2019-01-24 10:50:00,52.2,52.22,52.13,52.2,61574.0,45.726,45.7435,45.6647,45.726,61574.0
2019-01-24 11:00:00,52.19,52.24,52.16,52.2,86096.0,45.7172,45.761,45.691,45.726,86096.0
2019-01-24 11:10:00,52.21,52.24,52.12,52.18,108600.0,45.7348,45.761,45.6559,45.7085,108600.0
2019-01-24 11:20:00,52.15,52.27,52.13,52.23,55926.0,45.6822,45.7873,45.6647,45.7523,55926.0
2019-01-24 11:30:00,52.23,52.3,52.19,52.29,159390.0,45.7523,45.8136,45.7172,45.8048,159390.0
2019-01-24 11:40:00,52.29,52.37,52.25,52.35,96695.0,45.8048,45.8749,45.7698,45.8574,96695.0
2019-01-24 11:50:00,52.34,52.34,52.28,52.31,64370.0,45.8486,45.8486,45.7961,45.8224,64370.0
2019-01-24 12:00:00,52.31,52.31,52.22,52.23,34231.0,45.8224,45.8224,45.7435,45.7523,34231.0
2019-01-24 12:10:00,52.22,52.22,52.17,52.17,105028.0,45.7435,45.7435,45.6997,45.6997,105028.0
2019-01-24 12:20:00,52.16,52.17,52.14,52.14,122209.0,45.691,45.6997,45.6734,45.6734,122209.0
2019-01-24 12:30:00,52.14,52.16,52.09,52.12,62285.0,45.6734,45.691,45.6296,45.6559,62285.0
2019-01-24 12:40:00,52.12,52.12,52.08,52.11,40988.0,45.6559,45.6559,45.6209,45.6472,40988.0
2019-01-24 12:50:00,52.11,52.11,52.02,52.06,206541.0,45.6472,45.6472,45.5683,45.6034,206541.0
2019-01-24 13:00:00,52.05,52.08,51.97,52.03,59215.0,45.5946,45.6209,45.5245,45.5771,59215.0
2019-01-24 13:10:00,52.01,52.01,51.9,51.97,574577.0,45.5596,45.5596,45.4632,45.5245,574577.0
2019-01-24 13:20:00,51.97,52.0,51.93,51.95,60138.0,45.5245,45.5508,45.4895,45.507,60138.0
2019-01-24 13:30:00,51.93,52.04,51.93,52.01,118335.0,45.4895,45.5858,45.4895,45.5596,118335.0
2019-01-24 13:40:00,52.02,52.03,51.93,51.97,135202.0,45.5683,45.5771,45.4895,45.5245,135202.0
2019-01-24 13:50:00,51.98,52.04,51.97,52.02,108825.0,45.5333,45.5858,45.5245,45.5683,108825.0
2019-01-24 14:00:00,52.02,52.08,51.98,52.05,98222.0,45.5683,45.6209,45.5333,45.5946,98222.0
2019-01-24 14:10:00,52.05,52.06,52.03,52.04,59602.0,45.5946,45.6034,45.5771,45.5858,59602.0
2019-01-24 14:20:00,52.04,52.09,52.04,52.08,75711.0,45.5858,45.6296,45.5858,45.6209,75711.0
2019-01-24 14:30:00,52.08,52.11,52.05,52.1,65057.0,45.6209,45.6472,45.5946,45.6384,65057.0
2019-01-24 14:40:00,52.09,52.11,52.07,52.07,41673.0,45.6296,45.6472,45.6121,45.6121,41673.0
2019-01-24 14:50:00,52.07,52.11,52.05,52.1,27367.0,45.6121,45.6472,45.5946,45.6384,27367.0
2019-01-24 15:00:00,52.1,52.16,52.08,52.14,68255.0,45.6384,45.691,45.6209,45.6734,68255.0
2019-01-24 15:10:00,52.14,52.2,52.11,52.12,78976.0,45.6734,45.726,45.6472,45.6559,78976.0
2019-01-24 15:20:00,52.13,52.15,52.1,52.12,58657.0,45.6647,45.6822,45.6384,45.6559,58657.0
2019-01-24 15:30:00,52.12,52.13,52.08,52.08,85499.0,45.6559,45.6647,45.6209,45.6209,85499.0
2019-01-24 15:40:00,52.08,52.09,52.05,52.08,159534.0,45.6209,45.6296,45.5946,45.6209,159534.0
2019-01-24 15:50:00,52.08,52.14,52.06,52.11,482518.0,45.6209,45.6734,45.6034,45.6472,482518.0
2019-01-25 09:30:00,52.93,53.09,52.71,53.08,404569.0,46.3655,46.5056,46.1728,46.4969,404569.0
2019-01-25 09:40:00,53.08,53.2,53.08,53.12,167696.0,46.4969,46.602,46.4969,46.5319,167696.0
2019-01-25 09:50:00,53.11,53.26,53.11,53.19,155995.0,46.5231,46.6545,46.5231,46.5932,155995.0
2019-01-25 10:00:00,53.2,53.28,53.17,53.28,132953.0,46.602,46.6721,46.5757,46.6721,132953.0
2019-01-25 10:10:00,53.28,53.3,53.21,53.21,109269.0,46.6721,46.6896,46.6107,46.6107,109269.0
2019-01-25 10:20:00,53.22,53.23,53.12,53.2,66970.0,46.6195,46.6283,46.5319,46.602,66970.0
2019-01-25 10:30:00,53.2,53.31,53.09,53.28,210296.0,46.602,46.6983,46.5056,46.6721,210296.0
2019-01-25 10:40:00,53.28,53.34,53.24,53.3,91876.0,46.6721,46.7246,46.637,46.6896,91876.0
2019-01-25 10:50:00,53.31,53.33,53.25,53.32,56550.0,46.6983,46.7159,46.6458,46.7071,56550.0
2019-01-25 11:00:00,53.32,53.34,53.26,53.32,126978.0,46.7071,46.7246,46.6545,46.7071,126978.0
2019-01-25 11:10:00,53.32,53.33,53.23,53.23,47843.0,46.7071,46.7159,46.6283,46.6283,47843.0
2019-01-25 11:20:00,53.22,53.28,53.17,53.28,63699.0,46.6195,46.6721,46.5757,46.6721,63699.0
2019-01-25 11:30:00,53.28,53.36,53.27,53.36,99530.0,46.6721,46.7421,46.6633,46.7421,99530.0
2019-01-25 11:40:00,53.37,53.4,53.33,53.35,53872.0,46.7509,46.7772,46.7159,46.7334,53872.0
2019-01-25 11:50:00,53.35,53.35,53.3,53.3,69351.0,46.7334,46.7334,46.6896,46.6896,69351.0
2019-01-25 12:00:00,53.29,53.33,53.26,53.3,72332.0,46.6808,46.7159,46.6545,46.6896,72332.0
2019-01-25 12:10:00,53.3,53.33,53.27,53.32,32227.0,46.6896,46.7159,46.6633,46.7071,32227.0
2019-01-25 12:20:00,53.32,53.41,53.31,53.39,64782.0,46.7071,46.7859,46.6983,46.7684,64782.0
2019-01-25 12:30:00,53.39,53.39,53.32,53.36,85201.0,46.7684,46.7684,46.7071,46.7421,85201.0
2019-01-25 12:40:00,53.37,53.37,53.15,53.18,170089.0,46.7509,46.7509,46.5582,46.5845,170089.0
2019-01-25 12:50:00,53.19,53.27,53.1,53.27,131076.0,46.5932,46.6633,46.5144,46.6633,131076.0
2019-01-25 13:00:00,53.27,53.31,53.24,53.26,52773.0,46.6633,46.6983,46.637,46.6545,52773.0
2019-01-25 13:10:00,53.26,53.27,53.21,53.23,36704.0,46.6545,46.6633,46.6107,46.6283,36704.0
2019-01-25 13:20:00,53.23,53.28,53.22,53.26,55617.0,46.6283,46.6721,46.6195,46.6545,55617.0
2019-01-25 13:30:00,53.26,53.28,53.19,53.21,95245.0,46.6545,46.6721,46.5932,46.6107,95245.0
2019-01-25 13:40:00,53.22,53.27,53.18,53.23,45964.0,46.6195,46.6633,46.5845,46.6283,45964.0
2019-01-25 13:50:00,53.23,53.24,53.2,53.2,46446.0,46.6283,46.637,46.602,46.602,46446.0
2019-01-25 14:00:00,53.21,53.24,53.19,53.24,41247.0,46.6107,46.637,46.5932,46.637,41247.0
2019-01-25 14:10:00,53.23,53.25,53.18,53.23,55850.0,46.6283,46.6458,46.5845,46.6283,55850.0
2019-01-25 14:20:00,53.23,53.23,53.11,53.15,117804.0,46.6283,46.6283,46.5231,46.5582,117804.0
2019-01-25 14:30:00,53.15,53.2,53.1,53.19,84416.0,46.5582,46.602,46.5144,46.5932,84416.0
2019-01-25 14:40:00,53.19,53.26,53.17,53.22,50091.0,46.5932,46.6545,46.5757,46.6195,50091.0
2019-01-25 14:50:00,53.22,53.26,53.19,53.22,117035.0,46.6195,46.6545,46.5932,46.6195,117035.0
2019-01-25 15:00:00,53.22,53.23,53.17,53.2,74813.0,46.6195,46.6283,46.5757,46.602,74813.0
2019-01-25 15:10:00,53.19,53.22,53.18,53.2,53973.0,46.5932,46.6195,46.5845,46.602,53973.0
2019-01-25 15:20:00,53.21,53.23,53.14,53.17,96697.0,46.6107,46.6283,46.5494,46.5757,96697.0
2019-01-25 15:30:00,53.16,53.18,53.09,53.16,453810.0,46.5669,46.5845,46.5056,46.5669,453810.0
2019-01-25 15:40:00,53.16,53.21,53.14,53.19,277312.0,46.5669,46.6107,46.5494,46.5932,277312.0
2019-01-25 15:50:00,53.19,53.19,53.1,53.12,515831.0,46.5932,46.5932,46.5144,46.5319,515831.0
2019-01-28 09:30:00,52.74,52.75,52.59,52.63,250594.0,46.199,46.2078,46.0676,46.1027,250594.0
2019-01-28 09:40:00,52.62,52.8,52.58,52.76,270382.0,46.0939,46.2516,46.0589,46.2165,270382.0
2019-01-28 09:50:00,52.74,52.84,52.69,52.79,380745.0,46.199,46.2866,46.1552,46.2428,380745.0
2019-01-28 10:00:00,52.79,52.79,52.65,52.73,321367.0,46.2428,46.2428,46.1202,46.1903,321367.0
2019-01-28 10:10:00,52.73,52.75,52.62,52.75,162823.0,46.1903,46.2078,46.0939,46.2078,162823.0
2019-01-28 10:20:00,52.75,52.92,52.75,52.83,308693.0,46.2078,46.3567,46.2078,46.2779,308693.0
2019-01-28 10:30:00,52.83,53.02,52.83,52.94,142532.0,46.2779,46.4443,46.2779,46.3742,142532.0
2019-01-28 10:40:00,52.94,53.04,52.91,52.93,102144.0,46.3742,46.4618,46.3479,46.3655,102144.0
2019-01-28 10:50:00,52.92,53.0,52.9,52.91,75882.0,46.3567,46.4268,46.3392,46.3479,75882.0
2019-01-28 11:00:00,52.89,52.98,52.86,52.98,203385.0,46.3304,46.4093,46.3041,46.4093,203385.0
2019-01-28 11:10:00,52.97,53.04,52.94,52.95,97839.0,46.4005,46.4618,46.3742,46.383,97839.0
2019-01-28 11:20:00,52.95,53.03,52.91,52.99,87642.0,46.383,46.4531,46.3479,46.418,87642.0
2019-01-28 11:30:00,53.0,53.04,52.89,52.89,170982.0,46.4268,46.4618,46.3304,46.3304,170982.0
2019-01-28 11:40:00,52.88,52.88,52.73,52.79,128560.0,46.3217,46.3217,46.1903,46.2428,128560.0
2019-01-28 11:50:00,52.77,52.82,52.7,52.71,94635.0,46.2253,46.2691,46.164,46.1728,94635.0
2019-01-28 12:00:00,52.71,52.76,52.64,52.66,152794.0,46.1728,46.2165,46.1114,46.129,152794.0
2019-01-28 12:10:00,52.66,52.76,52.66,52.73,55345.0,46.129,46.2165,46.129,46.1903,55345.0
2019-01-28 12:20:00,52.73,52.86,52.73,52.84,249463.0,46.1903,46.3041,46.1903,46.2866,249463.0
2019-01-28 12:30:00,52.84,52.86,52.77,52.84,50089.0,46.2866,46.3041,46.2253,46.2866,50089.0
2019-01-28 12:40:00,52.84,52.86,52.82,52.86,29831.0,46.2866,46.3041,46.2691,46.3041,29831.0
2019-01-28 12:50:00,52.86,52.88,52.77,52.78,60272.0,46.3041,46.3217,46.2253,46.2341,60272.0
2019-01-28 13:00:00,52.77,52.87,52.76,52.86,54188.0,46.2253,46.3129,46.2165,46.3041,54188.0
2019-01-28 13:10:00,52.88,52.91,52.86,52.89,22861.0,46.3217,46.3479,46.3041,46.3304,22861.0
2019-01-28 13:20:00,52.89,52.96,52.89,52.93,122452.0,46.3304,46.3917,46.3304,46.3655,122452.0
2019-01-28 13:30:00,52.92,53.05,52.92,52.97,49911.0,46.3567,46.4706,46.3567,46.4005,49911.0
2019-01-28 13:40:00,52.98,53.0,52.95,52.98,49418.0,46.4093,46.4268,46.383,46.4093,49418.0
2019-01-28 13:50:00,52.98,53.01,52.94,52.97,390442.0,46.4093,46.4355,46.3742,46.4005,390442.0
2019-01-28 14:00:00,52.97,53.0,52.91,52.94,43787.0,46.4005,46.4268,46.3479,46.3742,43787.0
2019-01-28 14:10:00,52.93,52.94,52.88,52.91,38446.0,46.3655,46.3742,46.3217,46.3479,38446.0
2019-01-28 14:20:00,52.91,52.95,52.85,52.88,48240.0,46.3479,46.383,46.2954,46.3217,48240.0
2019-01-28 14:30:00,52.89,52.95,52.89,52.93,86741.0,46.3304,46.383,46.3304,46.3655,86741.0
2019-01-28 14:40:00,52.92,52.99,52.89,52.98,280397.0,46.3567,46.418,46.3304,46.4093,280397.0
2019-01-28 14:50:00,52.99,53.06,52.99,53.0,59864.0,46.418,46.4793,46.418,46.4268,59864.0
2019-01-28 15:00:00,53.0,53.03,52.9,52.93,84519.0,46.4268,46.4531,46.3392,46.3655,84519.0
2019-01-28 15:10:00,52.94,53.01,52.93,52.97,54073.0,46.3742,46.4355,46.3655,46.4005,54073.0
2019-01-28 15:20:00,52.97,53.04,52.97,52.97,89839.0,46.4005,46.4618,46.4005,46.4005,89839.0
2019-01-28 15:30:00,52.97,53.01,52.96,52.98,69070.0,46.4005,46.4355,46.3917,46.4093,69070.0
2019-01-28 15:40:00,52.97,52.99,52.94,52.94,204893.0,46.4005,46.418,46.3742,46.3742,204893.0
2019-01-28 15:50:00,52.94,53.08,52.93,53.07,413249.0,46.3742,46.4969,46.3655,46.4881,413249.0
2019-01-29 09:30:00,53.17,53.39,53.17,53.3,228781.0,46.5757,46.7684,46.5757,46.6896,228781.0
2019-01-29 09:40:00,53.3,53.48,53.26,53.44,238244.0,46.6896,46.8473,46.6545,46.8122,238244.0
2019-01-29 09:50:00,53.43,53.5,53.41,53.44,136057.0,46.8035,46.8648,46.7859,46.8122,136057.0
2019-01-29 10:00:00,53.44,53.51,53.38,53.39,165449.0,46.8122,46.8735,46.7597,46.7684,165449.0
2019-01-29 10:10:00,53.39,53.45,53.31,53.36,112480.0,46.7684,46.821,46.6983,46.7421,112480.0
2019-01-29 10:20:00,53.36,53.5,53.3,53.5,136784.0,46.7421,46.8648,46.6896,46.8648,136784.0
2019-01-29 10:30:00,53.51,53.51,53.41,53.46,131553.0,46.8735,46.8735,46.7859,46.8297,131553.0
2019-01-29 10:40:00,53.46,53.52,53.44,53.47,82427.0,46.8297,46.8823,46.8122,46.8385,82427.0
2019-01-29 10:50:00,53.47,53.47,53.3,53.33,142403.0,46.8385,46.8385,46.6896,46.7159,142403.0
2019-01-29 11:00:00,53.32,53.36,53.28,53.32,94618.0,46.7071,46.7421,46.6721,46.7071,94618.0
2019-01-29 11:10:00,53.33,53.34,53.27,53.32,37884.0,46.7159,46.7246,46.6633,46.7071,37884.0
2019-01-29 11:20:00,53.32,53.37,53.3,53.31,54071.0,46.7071,46.7509,46.6896,46.6983,54071.0
2019-01-29 11:30:00,53.33,53.45,53.33,53.43,33802.0,46.7159,46.821,46.7159,46.8035,33802.0
2019-01-29 11:40:00,53.42,53.53,53.41,53.51,56638.0,46.7947,46.8911,46.7859,46.8735,56638.0
2019-01-29 11:50:00,53.51,53.59,53.49,53.55,69839.0,46.8735,46.9436,46.856,46.9086,69839.0
2019-01-29 12:00:00,53.55,53.59,53.52,53.57,64007.0,46.9086,46.9436,46.8823,46.9261,64007.0
2019-01-29 12:10:00,53.58,53.72,53.57,53.7,99843.0,46.9349,47.0575,46.9261,47.04,99843.0
2019-01-29 12:20:00,53.7,53.74,53.65,53.65,60809.0,47.04,47.075,46.9962,46.9962,60809.0
2019-01-29 12:30:00,53.65,53.65,53.59,53.62,97766.0,46.9962,46.9962,46.9436,46.9699,97766.0
2019-01-29 12:40:00,53.62,53.63,53.58,53.58,83473.0,46.9699,46.9786,46.9349,46.9349,83473.0
2019-01-29 12:50:00,53.59,53.66,53.58,53.59,47196.0,46.9436,47.0049,46.9349,46.9436,47196.0
2019-01-29 13:00:00,53.59,53.62,53.55,53.59,91552.0,46.9436,46.9699,46.9086,46.9436,91552.0
2019-01-29 13:10:00,53.59,53.64,53.57,53.63,146271.0,46.9436,46.9874,46.9261,46.9786,146271.0
2019-01-29 13:20:00,53.63,53.66,53.6,53.64,43727.0,46.9786,47.0049,46.9524,46.9874,43727.0
2019-01-29 13:30:00,53.65,53.66,53.6,53.62,61066.0,46.9962,47.0049,46.9524,46.9699,61066.0
2019-01-29 13:40:00,53.62,53.7,53.62,53.69,69119.0,46.9699,47.04,46.9699,47.0312,69119.0
2019-01-29 13:50:00,53.69,53.72,53.67,53.71,115135.0,47.0312,47.0575,47.0137,47.0487,115135.0
2019-01-29 14:00:00,53.71,53.71,53.65,53.69,148512.0,47.0487,47.0487,46.9962,47.0312,148512.0
2019-01-29 14:10:00,53.69,53.69,53.59,53.6,174535.0,47.0312,47.0312,46.9436,46.9524,174535.0
2019-01-29 14:20:00,53.6,53.62,53.55,53.59,97276.0,46.9524,46.9699,46.9086,46.9436,97276.0
2019-01-29 14:30:00,53.59,53.66,53.58,53.62,74694.0,46.9436,47.0049,46.9349,46.9699,74694.0
2019-01-29 14:40:00,53.61,53.63,53.53,53.58,81911.0,46.9611,46.9786,46.8911,46.9349,81911.0
2019-01-29 14:50:00,53.58,53.61,53.56,53.57,42387.0,46.9349,46.9611,46.9173,46.9261,42387.0
2019-01-29 15:00:00,53.56,53.6,53.52,53.57,75951.0,46.9173,46.9524,46.8823,46.9261,75951.0
2019-01-29 15:10:00,53.58,53.63,53.58,53.63,53371.0,46.9349,46.9786,46.9349,46.9786,53371.0
2019-01-29 15:20:00,53.63,53.66,53.62,53.64,131374.0,46.9786,47.0049,46.9699,46.9874,131374.0
2019-01-29 15:30:00,53.64,53.67,53.55,53.6,103961.0,46.9874,47.0137,46.9086,46.9524,103961.0
2019-01-29 15:40:00,53.6,53.63,53.56,53.57,194798.0,46.9524,46.9786,46.9173,46.9261,194798.0
2019-01-29 15:50:00,53.56,53.61,53.53,53.6,823969.0,46.9173,46.9611,46.8911,46.9524,823969.0
2019-01-30 09:30:00,53.81,53.99,53.76,53.99,717086.0,47.1363,47.294,47.0925,47.294,717086.0
2019-01-30 09:40:00,54.0,54.04,53.88,53.88,279664.0,47.3028,47.3378,47.1976,47.1976,279664.0
2019-01-30 09:50:00,53.88,53.91,53.79,53.86,124283.0,47.1976,47.2239,47.1188,47.1801,124283.0
2019-01-30 10:00:00,53.86,53.87,53.69,53.72,246657.0,47.1801,47.1889,47.0312,47.0575,246657.0
2019-01-30 10:10:00,53.72,53.77,53.59,53.63,205337.0,47.0575,47.1013,46.9436,46.9786,205337.0
2019-01-30 10:20:00,53.62,53.74,53.61,53.73,107062.0,46.9699,47.075,46.9611,47.0662,107062.0
2019-01-30 10:30:00,53.73,53.81,53.72,53.79,102958.0,47.0662,47.1363,47.0575,47.1188,102958.0
2019-01-30 10:40:00,53.79,53.84,53.76,53.82,65636.0,47.1188,47.1626,47.0925,47.1451,65636.0
2019-01-30 10:50:00,53.81,53.82,53.74,53.81,74434.0,47.1363,47.1451,47.075,47.1363,74434.0
2019-01-30 11:00:00,53.82,53.95,53.81,53.91,98485.0,47.1451,47.259,47.1363,47.2239,98485.0
2019-01-30 11:10:00,53.91,53.92,53.86,53.87,83258.0,47.2239,47.2327,47.1801,47.1889,83258.0
2019-01-30 11:20:00,53.87,53.88,53.82,53.85,65014.0,47.1889,47.1976,47.1451,47.1714,65014.0
2019-01-30 11:30:00,53.84,53.88,53.8,53.81,72216.0,47.1626,47.1976,47.1276,47.1363,72216.0
2019-01-30 11:40:00,53.81,53.95,53.81,53.94,75945.0,47.1363,47.259,47.1363,47.2502,75945.0
2019-01-30 11:50:00,53.94,53.99,53.9,53.99,84309.0,47.2502,47.294,47.2152,47.294,84309.0
2019-01-30 12:00:00,53.99,54.03,53.94,54.01,68697.0,47.294,47.329,47.2502,47.3115,68697.0
2019-01-30 12:10:00,54.01,54.08,54.0,54.03,74461.0,47.3115,47.3728,47.3028,47.329,74461.0
2019-01-30 12:20:00,54.03,54.04,53.94,53.99,117577.0,47.329,47.3378,47.2502,47.294,117577.0
2019-01-30 12:30:00,53.99,53.99,53.91,53.97,81000.0,47.294,47.294,47.2239,47.2765,81000.0
2019-01-30 12:40:00,53.97,53.97,53.87,53.89,95168.0,47.2765,47.2765,47.1889,47.2064,95168.0
2019-01-30 12:50:00,53.9,53.91,53.79,53.8,79413.0,47.2152,47.2239,47.1188,47.1276,79413.0
2019-01-30 13:00:00,53.8,53.85,53.77,53.85,66177.0,47.1276,47.1714,47.1013,47.1714,66177.0
2019-01-30 13:10:00,53.84,53.84,53.78,53.8,42591.0,47.1626,47.1626,47.11,47.1276,42591.0
2019-01-30 13:20:00,53.81,53.81,53.75,53.78,99817.0,47.1363,47.1363,47.0838,47.11,99817.0
2019-01-30 13:30:00,53.78,53.8,53.76,53.78,47279.0,47.11,47.1276,47.0925,47.11,47279.0
2019-01-30 13:40:00,53.79,53.81,53.69,53.7,68991.0,47.1188,47.1363,47.0312,47.04,68991.0
2019-01-30 13:50:00,53.7,53.78,53.68,53.73,80802.0,47.04,47.11,47.0224,47.0662,80802.0
2019-01-30 14:00:00,53.74,54.14,53.7,54.08,461022.0,47.075,47.4254,47.04,47.3728,461022.0
2019-01-30 14:10:00,54.08,54.22,54.06,54.19,216469.0,47.3728,47.4955,47.3553,47.4692,216469.0
2019-01-30 14:20:00,54.19,54.3,54.13,54.13,329139.0,47.4692,47.5656,47.4166,47.4166,329139.0
2019-01-30 14:30:00,54.13,54.3,54.09,54.26,181915.0,47.4166,47.5656,47.3816,47.5305,181915.0
2019-01-30 14:40:00,54.26,54.45,54.24,54.41,258583.0,47.5305,47.697,47.513,47.6619,258583.0
2019-01-30 14:50:00,54.41,54.59,54.35,54.58,239527.0,47.6619,47.8196,47.6094,47.8108,239527.0
2019-01-30 15:00:00,54.58,54.58,54.36,54.36,185449.0,47.8108,47.8108,47.6181,47.6181,185449.0
2019-01-30 15:10:00,54.36,54.39,54.28,54.37,192115.0,47.6181,47.6444,47.548,47.6269,192115.0
2019-01-30 15:20:00,54.38,54.42,54.3,54.3,123488.0,47.6356,47.6707,47.5656,47.5656,123488.0
2019-01-30 15:30:00,54.3,54.32,54.21,54.29,262664.0,47.5656,47.5831,47.4867,47.5568,262664.0
2019-01-30 15:40:00,54.29,54.31,54.21,54.25,209776.0,47.5568,47.5743,47.4867,47.5218,209776.0
2019-01-30 15:50:00,54.25,54.25,54.11,54.17,637860.0,47.5218,47.5218,47.3991,47.4517,637860.0
2019-01-31 09:30:00,53.0,53.23,52.59,52.59,675146.0,46.4268,46.6283,46.0676,46.0676,675146.0
2019-01-31 09:40:00,52.57,52.71,52.43,52.69,805534.0,46.0501,46.1728,45.9275,46.1552,805534.0
2019-01-31 09:50:00,52.69,52.82,52.64,52.68,453859.0,46.1552,46.2691,46.1114,46.1465,453859.0
2019-01-31 10:00:00,52.67,52.81,52.65,52.79,175860.0,46.1377,46.2603,46.1202,46.2428,175860.0
2019-01-31 10:10:00,52.8,53.12,52.77,53.12,338301.0,46.2516,46.5319,46.2253,46.5319,338301.0
2019-01-31 10:20:00,53.12,53.15,53.03,53.1,229297.0,46.5319,46.5582,46.4531,46.5144,229297.0
2019-01-31 10:30:00,53.1,53.21,53.07,53.18,286083.0,46.5144,46.6107,46.4881,46.5845,286083.0
2019-01-31 10:40:00,53.18,53.38,53.17,53.3,289375.0,46.5845,46.7597,46.5757,46.6896,289375.0
2019-01-31 10:50:00,53.3,53.35,53.23,53.27,544353.0,46.6896,46.7334,46.6283,46.6633,544353.0
2019-01-31 11:00:00,53.27,53.42,53.27,53.35,235661.0,46.6633,46.7947,46.6633,46.7334,235661.0
2019-01-31 11:10:00,53.35,53.43,53.32,53.36,244352.0,46.7334,46.8035,46.7071,46.7421,244352.0
2019-01-31 11:20:00,53.36,53.38,53.27,53.29,194990.0,46.7421,46.7597,46.6633,46.6808,194990.0
2019-01-31 11:30:00,53.29,53.43,53.29,53.43,182106.0,46.6808,46.8035,46.6808,46.8035,182106.0
2019-01-31 11:40:00,53.43,53.49,53.4,53.48,187847.0,46.8035,46.856,46.7772,46.8473,187847.0
2019-01-31 11:50:00,53.48,53.57,53.44,53.56,165620.0,46.8473,46.9261,46.8122,46.9173,165620.0
2019-01-31 12:00:00,53.56,53.58,53.46,53.54,348224.0,46.9173,46.9349,46.8297,46.8998,348224.0
2019-01-31 12:10:00,53.53,53.54,53.44,53.48,197702.0,46.8911,46.8998,46.8122,46.8473,197702.0
2019-01-31 12:20:00,53.48,53.53,53.44,53.45,255589.0,46.8473,46.8911,46.8122,46.821,255589.0
2019-01-31 12:30:00,53.46,53.5,53.4,53.5,84013.0,46.8297,46.8648,46.7772,46.8648,84013.0
2019-01-31 12:40:00,53.5,53.51,53.33,53.36,326428.0,46.8648,46.8735,46.7159,46.7421,326428.0
2019-01-31 12:50:00,53.36,53.45,53.36,53.43,158212.0,46.7421,46.821,46.7421,46.8035,158212.0
2019-01-31 13:00:00,53.42,53.49,53.4,53.46,153762.0,46.7947,46.856,46.7772,46.8297,153762.0
2019-01-31 13:10:00,53.46,53.48,53.39,53.42,91426.0,46.8297,46.8473,46.7684,46.7947,91426.0
2019-01-31 13:20:00,53.42,53.45,53.35,53.37,129216.0,46.7947,46.821,46.7334,46.7509,129216.0
2019-01-31 13:30:00,53.37,53.38,53.32,53.32,86868.0,46.7509,46.7597,46.7071,46.7071,86868.0
2019-01-31 13:40:00,53.32,53.39,53.31,53.32,101738.0,46.7071,46.7684,46.6983,46.7071,101738.0
2019-01-31 13:50:00,53.33,53.36,53.28,53.29,94832.0,46.7159,46.7421,46.6721,46.6808,94832.0
2019-01-31 14:00:00,53.29,53.34,53.28,53.32,125848.0,46.6808,46.7246,46.6721,46.7071,125848.0
2019-01-31 14:10:00,53.33,53.34,53.26,53.27,278532.0,46.7159,46.7246,46.6545,46.6633,278532.0
2019-01-31 14:20:00,53.28,53.31,53.26,53.29,130222.0,46.6721,46.6983,46.6545,46.6808,130222.0
2019-01-31 14:30:00,53.28,53.3,53.22,53.27,121762.0,46.6721,46.6896,46.6195,46.6633,121762.0
2019-01-31 14:40:00,53.27,53.3,53.23,53.28,118956.0,46.6633,46.6896,46.6283,46.6721,118956.0
2019-01-31 14:50:00,53.28,53.35,53.28,53.31,127615.0,46.6721,46.7334,46.6721,46.6983,127615.0
2019-01-31 15:00:00,53.31,53.31,53.24,53.28,131994.0,46.6983,46.6983,46.637,46.6721,131994.0
2019-01-31 15:10:00,53.28,53.28,53.18,53.19,1030870.0,46.6721,46.6721,46.5845,46.5932,1030870.0
2019-01-31 15:20:00,53.19,53.22,53.17,53.19,401622.0,46.5932,46.6195,46.5757,46.5932,401622.0
2019-01-31 15:30:00,53.19,53.25,53.17,53.24,318096.0,46.5932,46.6458,46.5757,46.637,318096.0
2019-01-31 15:40:00,53.23,53.26,53.18,53.24,502523.0,46.6283,46.6545,46.5845,46.637,502523.0
2019-01-31 15:50:00,53.24,53.39,53.23,53.31,1363848.0,46.637,46.7684,46.6283,46.6983,1363848.0
2019-02-01 09:30:00,53.32,53.45,53.25,53.39,400664.0,46.7071,46.821,46.6458,46.7684,400664.0
2019-02-01 09:40:00,53.39,53.41,53.14,53.2,391917.0,46.7684,46.7859,46.5494,46.602,391917.0
2019-02-01 09:50:00,53.19,53.2,53.08,53.12,167881.0,46.5932,46.602,46.4969,46.5319,167881.0
2019-02-01 10:00:00,53.12,53.48,53.12,53.47,247615.0,46.5319,46.8473,46.5319,46.8385,247615.0
2019-02-01 10:10:00,53.48,53.5,53.41,53.5,131415.0,46.8473,46.8648,46.7859,46.8648,131415.0
2019-02-01 10:20:00,53.5,53.61,53.48,53.55,122730.0,46.8648,46.9611,46.8473,46.9086,122730.0
2019-02-01 10:30:00,53.56,53.63,53.51,53.63,146959.0,46.9173,46.9786,46.8735,46.9786,146959.0
2019-02-01 10:40:00,53.63,53.64,53.45,53.45,84025.0,46.9786,46.9874,46.821,46.821,84025.0
2019-02-01 10:50:00,53.45,53.47,53.25,53.26,93446.0,46.821,46.8385,46.6458,46.6545,93446.0
2019-02-01 11:00:00,53.25,53.35,53.2,53.35,111000.0,46.6458,46.7334,46.602,46.7334,111000.0
2019-02-01 11:10:00,53.36,53.41,53.3,53.39,108247.0,46.7421,46.7859,46.6896,46.7684,108247.0
2019-02-01 11:20:00,53.39,53.57,53.36,53.54,117701.0,46.7684,46.9261,46.7421,46.8998,117701.0
2019-02-01 11:30:00,53.53,53.55,53.47,53.49,108170.0,46.8911,46.9086,46.8385,46.856,108170.0
2019-02-01 11:40:00,53.5,53.55,53.48,53.5,62576.0,46.8648,46.9086,46.8473,46.8648,62576.0
2019-02-01 11:50:00,53.51,53.59,53.51,53.59,49965.0,46.8735,46.9436,46.8735,46.9436,49965.0
2019-02-01 12:00:00,53.59,53.59,53.48,53.5,39374.0,46.9436,46.9436,46.8473,46.8648,39374.0
2019-02-01 12:10:00,53.49,53.51,53.45,53.48,62304.0,46.856,46.8735,46.821,46.8473,62304.0
2019-02-01 12:20:00,53.48,53.49,53.41,53.49,90670.0,46.8473,46.856,46.7859,46.856,90670.0
2019-02-01 12:30:00,53.48,53.54,53.44,53.48,101167.0,46.8473,46.8998,46.8122,46.8473,101167.0
2019-02-01 12:40:00,53.48,53.54,53.46,53.53,55149.0,46.8473,46.8998,46.8297,46.8911,55149.0
2019-02-01 12:50:00,53.54,53.55,53.49,53.5,41545.0,46.8998,46.9086,46.856,46.8648,41545.0
2019-02-01 13:00:00,53.5,53.54,53.48,53.52,46957.0,46.8648,46.8998,46.8473,46.8823,46957.0
2019-02-01 13:10:00,53.52,53.52,53.43,53.47,63951.0,46.8823,46.8823,46.8035,46.8385,63951.0
2019-02-01 13:20:00,53.48,53.48,53.42,53.45,64596.0,46.8473,46.8473,46.7947,46.821,64596.0
2019-02-01 13:30:00,53.45,53.46,53.41,53.44,30859.0,46.821,46.8297,46.7859,46.8122,30859.0
2019-02-01 13:40:00,53.44,53.44,53.33,53.42,46752.0,46.8122,46.8122,46.7159,46.7947,46752.0
2019-02-01 13:50:00,53.42,53.42,53.36,53.38,205829.0,46.7947,46.7947,46.7421,46.7597,205829.0
2019-02-01 14:00:00,53.39,53.39,53.29,53.35,195499.0,46.7684,46.7684,46.6808,46.7334,195499.0
2019-02-01 14:10:00,53.36,53.37,53.32,53.34,214065.0,46.7421,46.7509,46.7071,46.7246,214065.0
2019-02-01 14:20:00,53.33,53.37,53.3,53.34,159166.0,46.7159,46.7509,46.6896,46.7246,159166.0
2019-02-01 14:30:00,53.33,53.41,53.33,53.37,164086.0,46.7159,46.7859,46.7159,46.7509,164086.0
2019-02-01 14:40:00,53.37,53.41,53.35,53.35,45924.0,46.7509,46.7859,46.7334,46.7334,45924.0
2019-02-01 14:50:00,53.36,53.38,53.3,53.33,62743.0,46.7421,46.7597,46.6896,46.7159,62743.0
2019-02-01 15:00:00,53.32,53.33,53.27,53.27,78927.0,46.7071,46.7159,46.6633,46.6633,78927.0
2019-02-01 15:10:00,53.27,53.36,53.26,53.33,88011.0,46.6633,46.7421,46.6545,46.7159,88011.0
2019-02-01 15:20:00,53.34,53.38,53.31,53.37,137239.0,46.7246,46.7597,46.6983,46.7509,137239.0
2019-02-01 15:30:00,53.37,53.45,53.36,53.43,54301.0,46.7509,46.821,46.7421,46.8035,54301.0
2019-02-01 15:40:00,53.43,53.46,53.41,53.43,177273.0,46.8035,46.8297,46.7859,46.8035,177273.0
2019-02-01 15:50:00,53.43,53.56,53.41,53.53,579450.0,46.8035,46.9173,46.7859,46.8911,579450.0
2019-02-04 09:30:00,53.41,53.47,53.18,53.2,234491.0,46.7859,46.8385,46.5845,46.602,234491.0
2019-02-04 09:40:00,53.21,53.33,53.18,53.33,158518.0,46.6107,46.7159,46.5845,46.7159,158518.0
2019-02-04 09:50:00,53.32,53.34,53.18,53.2,97262.0,46.7071,46.7246,46.5845,46.602,97262.0
2019-02-04 10:00:00,53.17,53.18,53.05,53.12,156805.0,46.5757,46.5845,46.4706,46.5319,156805.0
2019-02-04 10:10:00,53.12,53.3,53.11,53.18,171649.0,46.5319,46.6896,46.5231,46.5845,171649.0
2019-02-04 10:20:00,53.17,53.2,53.07,53.1,128582.0,46.5757,46.602,46.4881,46.5144,128582.0
2019-02-04 10:30:00,53.1,53.23,53.1,53.18,55326.0,46.5144,46.6283,46.5144,46.5845,55326.0
2019-02-04 10:40:00,53.18,53.24,53.17,53.2,37009.0,46.5845,46.637,46.5757,46.602,37009.0
2019-02-04 10:50:00,53.19,53.25,53.17,53.18,61563.0,46.5932,46.6458,46.5757,46.5845,61563.0
2019-02-04 11:00:00,53.18,53.3,53.17,53.27,65920.0,46.5845,46.6896,46.5757,46.6633,65920.0
2019-02-04 11:10:00,53.28,53.31,53.24,53.31,42153.0,46.6721,46.6983,46.637,46.6983,42153.0
2019-02-04 11:20:00,53.3,53.3,53.22,53.26,65958.0,46.6896,46.6896,46.6195,46.6545,65958.0
2019-02-04 11:30:00,53.27,53.31,53.22,53.23,90756.0,46.6633,46.6983,46.6195,46.6283,90756.0
2019-02-04 11:40:00,53.23,53.25,53.21,53.25,47508.0,46.6283,46.6458,46.6107,46.6458,47508.0
2019-02-04 11:50:00,53.25,53.26,53.18,53.23,96354.0,46.6458,46.6545,46.5845,46.6283,96354.0
2019-02-04 12:00:00,53.24,53.24,53.19,53.2,42143.0,46.637,46.637,46.5932,46.602,42143.0
2019-02-04 12:10:00,53.21,53.23,53.16,53.16,39128.0,46.6107,46.6283,46.5669,46.5669,39128.0
2019-02-04 12:20:00,53.16,53.18,53.15,53.15,27310.0,46.5669,46.5845,46.5582,46.5582,27310.0
2019-02-04 12:30:00,53.15,53.15,53.12,53.14,50886.0,46.5582,46.5582,46.5319,46.5494,50886.0
2019-02-04 12:40:00,53.14,53.21,53.14,53.17,56781.0,46.5494,46.6107,46.5494,46.5757,56781.0
2019-02-04 12:50:00,53.18,53.24,53.18,53.23,30810.0,46.5845,46.637,46.5845,46.6283,30810.0
2019-02-04 13:00:00,53.23,53.27,53.2,53.26,128242.0,46.6283,46.6633,46.602,46.6545,128242.0
2019-02-04 13:10:00,53.26,53.28,53.24,53.26,45164.0,46.6545,46.6721,46.637,46.6545,45164.0
2019-02-04 13:20:00,53.26,53.3,53.23,53.23,66760.0,46.6545,46.6896,46.6283,46.6283,66760.0
2019-02-04 13:30:00,53.22,53.27,53.22,53.27,45784.0,46.6195,46.6633,46.6195,46.6633,45784.0
2019-02-04 13:40:00,53.28,53.34,53.28,53.32,57118.0,46.6721,46.7246,46.6721,46.7071,57118.0
2019-02-04 13:50:00,53.32,53.37,53.31,53.32,37893.0,46.7071,46.7509,46.6983,46.7071,37893.0
2019-02-04 14:00:00,53.32,53.38,53.31,53.36,44398.0,46.7071,46.7597,46.6983,46.7421,44398.0
2019-02-04 14:10:00,53.36,53.39,53.33,53.34,90665.0,46.7421,46.7684,46.7159,46.7246,90665.0
2019-02-04 14:20:00,53.33,53.37,53.3,53.34,55908.0,46.7159,46.7509,46.6896,46.7246,55908.0
2019-02-04 14:30:00,53.34,53.37,53.31,53.31,58443.0,46.7246,46.7509,46.6983,46.6983,58443.0
2019-02-04 14:40:00,53.31,53.33,53.3,53.3,71325.0,46.6983,46.7159,46.6896,46.6896,71325.0
2019-02-04 14:50:00,53.31,53.32,53.29,53.31,35677.0,46.6983,46.7071,46.6808,46.6983,35677.0
2019-02-04 15:00:00,53.31,53.34,53.28,53.32,72969.0,46.6983,46.7246,46.6721,46.7071,72969.0
2019-02-04 15:10:00,53.33,53.36,53.31,53.36,35055.0,46.7159,46.7421,46.6983,46.7421,35055.0
2019-02-04 15:20:00,53.36,53.37,53.31,53.32,62503.0,46.7421,46.7509,46.6983,46.7071,62503.0
2019-02-04 15:30:00,53.31,53.32,53.29,53.31,120449.0,46.6983,46.7071,46.6808,46.6983,120449.0
2019-02-04 15:40:00,53.31,53.33,53.29,53.32,92863.0,46.6983,46.7159,46.6808,46.7071,92863.0
2019-02-04 15:50:00,53.32,53.42,53.3,53.42,480738.0,46.7071,46.7947,46.6896,46.7947,480738.0
2019-02-05 09:30:00,53.54,53.68,53.54,53.63,205309.0,46.8998,47.0224,46.8998,46.9786,205309.0
2019-02-05 09:40:00,53.63,53.66,53.53,53.54,137870.0,46.9786,47.0049,46.8911,46.8998,137870.0
2019-02-05 09:50:00,53.55,53.71,53.51,53.68,81737.0,46.9086,47.0487,46.8735,47.0224,81737.0
2019-02-05 10:00:00,53.67,53.72,53.62,53.7,69477.0,47.0137,47.0575,46.9699,47.04,69477.0
2019-02-05 10:10:00,53.69,53.78,53.67,53.74,88149.0,47.0312,47.11,47.0137,47.075,88149.0
2019-02-05 10:20:00,53.74,53.77,53.7,53.76,95882.0,47.075,47.1013,47.04,47.0925,95882.0
2019-02-05 10:30:00,53.76,53.87,53.75,53.85,82335.0,47.0925,47.1889,47.0838,47.1714,82335.0
2019-02-05 10:40:00,53.84,53.9,53.82,53.83,115881.0,47.1626,47.2152,47.1451,47.1538,115881.0
2019-02-05 10:50:00,53.84,53.9,53.82,53.89,60745.0,47.1626,47.2152,47.1451,47.2064,60745.0
2019-02-05 11:00:00,53.9,53.94,53.87,53.87,37890.0,47.2152,47.2502,47.1889,47.1889,37890.0
2019-02-05 11:10:00,53.87,53.87,53.74,53.82,163818.0,47.1889,47.1889,47.075,47.1451,163818.0
2019-02-05 11:20:00,53.81,53.82,53.72,53.76,102443.0,47.1363,47.1451,47.0575,47.0925,102443.0
2019-02-05 11:30:00,53.77,53.84,53.76,53.81,58637.0,47.1013,47.1626,47.0925,47.1363,58637.0
2019-02-05 11:40:00,53.82,53.87,53.79,53.8,56934.0,47.1451,47.1889,47.1188,47.1276,56934.0
2019-02-05 11:50:00,53.8,53.88,53.8,53.85,73383.0,47.1276,47.1976,47.1276,47.1714,73383.0
2019-02-05 12:00:00,53.86,53.87,53.78,53.78,73639.0,47.1801,47.1889,47.11,47.11,73639.0
2019-02-05 12:10:00,53.77,53.8,53.72,53.72,57554.0,47.1013,47.1276,47.0575,47.0575,57554.0
2019-02-05 12:20:00,53.72,53.73,53.67,53.7,71634.0,47.0575,47.0662,47.0137,47.04,71634.0
2019-02-05 12:30:00,53.7,53.72,53.64,53.66,54242.0,47.04,47.0575,46.9874,47.0049,54242.0
2019-02-05 12:40:00,53.66,53.66,53.61,53.63,40153.0,47.0049,47.0049,46.9611,46.9786,40153.0
2019-02-05 12:50:00,53.63,53.66,53.58,53.58,58321.0,46.9786,47.0049,46.9349,46.9349,58321.0
2019-02-05 13:00:00,53.58,53.6,53.52,53.52,80844.0,46.9349,46.9524,46.8823,46.8823,80844.0
2019-02-05 13:10:00,53.52,53.57,53.52,53.56,42846.0,46.8823,46.9261,46.8823,46.9173,42846.0
2019-02-05 13:20:00,53.56,53.61,53.56,53.6,33307.0,46.9173,46.9611,46.9173,46.9524,33307.0
2019-02-05 13:30:00,53.6,53.6,53.51,53.55,166732.0,46.9524,46.9524,46.8735,46.9086,166732.0
2019-02-05 13:40:00,53.55,53.56,53.51,53.55,39774.0,46.9086,46.9173,46.8735,46.9086,39774.0
2019-02-05 13:50:00,53.55,53.56,53.53,53.55,32094.0,46.9086,46.9173,46.8911,46.9086,32094.0
2019-02-05 14:00:00,53.54,53.63,53.54,53.63,101274.0,46.8998,46.9786,46.8998,46.9786,101274.0
2019-02-05 14:10:00,53.62,53.64,53.6,53.62,127024.0,46.9699,46.9874,46.9524,46.9699,127024.0
2019-02-05 14:20:00,53.61,53.64,53.6,53.61,41573.0,46.9611,46.9874,46.9524,46.9611,41573.0
2019-02-05 14:30:00,53.6,53.63,53.59,53.62,36284.0,46.9524,46.9786,46.9436,46.9699,36284.0
2019-02-05 14:40:00,53.61,53.65,53.58,53.65,64612.0,46.9611,46.9962,46.9349,46.9962,64612.0
2019-02-05 14:50:00,53.65,53.67,53.63,53.67,32923.0,46.9962,47.0137,46.9786,47.0137,32923.0
2019-02-05 15:00:00,53.67,53.67,53.62,53.66,39365.0,47.0137,47.0137,46.9699,47.0049,39365.0
2019-02-05 15:10:00,53.66,53.67,53.61,53.67,49120.0,47.0049,47.0137,46.9611,47.0137,49120.0
2019-02-05 15:20:00,53.67,53.7,53.65,53.68,105308.0,47.0137,47.04,46.9962,47.0224,105308.0
2019-02-05 15:30:00,53.68,53.72,53.66,53.71,129469.0,47.0224,47.0575,47.0049,47.0487,129469.0
2019-02-05 15:40:00,53.72,53.75,53.69,53.71,350497.0,47.0575,47.0838,47.0312,47.0487,350497.0
2019-02-05 15:50:00,53.71,53.85,53.67,53.82,674434.0,47.0487,47.1714,47.0137,47.1451,674434.0
2019-02-06 09:30:00,53.55,53.73,53.54,53.64,185389.0,46.9086,47.0662,46.8998,46.9874,185389.0
2019-02-06 09:40:00,53.64,53.76,53.64,53.7,160742.0,46.9874,47.0925,46.9874,47.04,160742.0
2019-02-06 09:50:00,53.71,53.71,53.62,53.63,364223.0,47.0487,47.0487,46.9699,46.9786,364223.0
2019-02-06 10:00:00,53.62,53.68,53.54,53.62,363215.0,46.9699,47.0224,46.8998,46.9699,363215.0
2019-02-06 10:10:00,53.62,53.62,53.48,53.51,153818.0,46.9699,46.9699,46.8473,46.8735,153818.0
2019-02-06 10:20:00,53.52,53.58,53.44,53.55,118744.0,46.8823,46.9349,46.8122,46.9086,118744.0
2019-02-06 10:30:00,53.55,53.67,53.52,53.64,124385.0,46.9086,47.0137,46.8823,46.9874,124385.0
2019-02-06 10:40:00,53.64,53.72,53.62,53.67,82735.0,46.9874,47.0575,46.9699,47.0137,82735.0
2019-02-06 10:50:00,53.67,53.74,53.65,53.72,143763.0,47.0137,47.075,46.9962,47.0575,143763.0
2019-02-06 11:00:00,53.72,53.76,53.68,53.71,69946.0,47.0575,47.0925,47.0224,47.0487,69946.0
2019-02-06 11:10:00,53.71,53.71,53.63,53.63,74622.0,47.0487,47.0487,46.9786,46.9786,74622.0
2019-02-06 11:20:00,53.63,53.67,53.52,53.59,190748.0,46.9786,47.0137,46.8823,46.9436,190748.0
2019-02-06 11:30:00,53.6,53.67,53.58,53.66,117579.0,46.9524,47.0137,46.9349,47.0049,117579.0
2019-02-06 11:40:00,53.66,53.71,53.64,53.67,77773.0,47.0049,47.0487,46.9874,47.0137,77773.0
2019-02-06 11:50:00,53.67,53.68,53.63,53.66,113449.0,47.0137,47.0224,46.9786,47.0049,113449.0
2019-02-06 12:00:00,53.66,53.67,53.6,53.6,66795.0,47.0049,47.0137,46.9524,46.9524,66795.0
2019-02-06 12:10:00,53.6,53.61,53.58,53.6,46135.0,46.9524,46.9611,46.9349,46.9524,46135.0
2019-02-06 12:20:00,53.61,53.63,53.58,53.58,120020.0,46.9611,46.9786,46.9349,46.9349,120020.0
2019-02-06 12:30:00,53.58,53.61,53.57,53.58,57632.0,46.9349,46.9611,46.9261,46.9349,57632.0
2019-02-06 12:40:00,53.58,53.6,53.54,53.58,92633.0,46.9349,46.9524,46.8998,46.9349,92633.0
2019-02-06 12:50:00,53.58,53.59,53.56,53.57,29453.0,46.9349,46.9436,46.9173,46.9261,29453.0
2019-02-06 13:00:00,53.57,53.6,53.56,53.56,94862.0,46.9261,46.9524,46.9173,46.9173,94862.0
2019-02-06 13:10:00,53.57,53.6,53.55,53.58,58017.0,46.9261,46.9524,46.9086,46.9349,58017.0
2019-02-06 13:20:00,53.59,53.6,53.53,53.55,38786.0,46.9436,46.9524,46.8911,46.9086,38786.0
2019-02-06 13:30:00,53.55,53.61,53.54,53.6,30424.0,46.9086,46.9611,46.8998,46.9524,30424.0
2019-02-06 13:40:00,53.61,53.62,53.57,53.61,142472.0,46.9611,46.9699,46.9261,46.9611,142472.0
2019-02-06 13:50:00,53.61,53.62,53.58,53.58,88820.0,46.9611,46.9699,46.9349,46.9349,88820.0
2019-02-06 14:00:00,53.58,53.58,53.52,53.54,78015.0,46.9349,46.9349,46.8823,46.8998,78015.0
2019-02-06 14:10:00,53.55,53.55,53.51,53.53,36883.0,46.9086,46.9086,46.8735,46.8911,36883.0
2019-02-06 14:20:00,53.53,53.57,53.53,53.55,41205.0,46.8911,46.9261,46.8911,46.9086,41205.0
2019-02-06 14:30:00,53.55,53.56,53.46,53.47,179481.0,46.9086,46.9173,46.8297,46.8385,179481.0
2019-02-06 14:40:00,53.47,53.51,53.47,53.47,57185.0,46.8385,46.8735,46.8385,46.8385,57185.0
2019-02-06 14:50:00,53.48,53.48,53.39,53.44,118394.0,46.8473,46.8473,46.7684,46.8122,118394.0
2019-02-06 15:00:00,53.43,53.48,53.42,53.47,69924.0,46.8035,46.8473,46.7947,46.8385,69924.0
2019-02-06 15:10:00,53.47,53.49,53.45,53.48,85709.0,46.8385,46.856,46.821,46.8473,85709.0
2019-02-06 15:20:00,53.48,53.51,53.48,53.51,63191.0,46.8473,46.8735,46.8473,46.8735,63191.0
2019-02-06 15:30:00,53.5,53.5,53.43,53.47,168334.0,46.8648,46.8648,46.8035,46.8385,168334.0
2019-02-06 15:40:00,53.47,53.49,53.44,53.47,181032.0,46.8385,46.856,46.8122,46.8385,181032.0
2019-02-06 15:50:00,53.48,53.48,53.45,53.48,460598.0,46.8473,46.8473,46.821,46.8473,460598.0
2019-02-07 09:30:00,53.15,53.25,53.07,53.07,285096.0,46.5582,46.6458,46.4881,46.4881,285096.0
2019-02-07 09:40:00,53.06,53.08,52.98,53.0,178649.0,46.4793,46.4969,46.4093,46.4268,178649.0
2019-02-07 09:50:00,53.0,53.02,52.91,53.0,104041.0,46.4268,46.4443,46.3479,46.4268,104041.0
2019-02-07 10:00:00,52.99,52.99,52.82,52.91,89636.0,46.418,46.418,46.2691,46.3479,89636.0
2019-02-07 10:10:00,52.92,53.04,52.9,52.92,104388.0,46.3567,46.4618,46.3392,46.3567,104388.0
2019-02-07 10:20:00,52.92,53.07,52.91,53.04,144731.0,46.3567,46.4881,46.3479,46.4618,144731.0
2019-02-07 10:30:00,53.04,53.14,53.04,53.1,103096.0,46.4618,46.5494,46.4618,46.5144,103096.0
2019-02-07 10:40:00,53.09,53.09,52.94,52.94,106017.0,46.5056,46.5056,46.3742,46.3742,106017.0
2019-02-07 10:50:00,52.93,52.93,52.72,52.74,179376.0,46.3655,46.3655,46.1815,46.199,179376.0
2019-02-07 11:00:00,52.73,52.77,52.68,52.69,169148.0,46.1903,46.2253,46.1465,46.1552,169148.0
2019-02-07 11:10:00,52.68,52.72,52.62,52.63,144970.0,46.1465,46.1815,46.0939,46.1027,144970.0
2019-02-07 11:20:00,52.63,52.66,52.5,52.53,148452.0,46.1027,46.129,45.9888,46.0151,148452.0
2019-02-07 11:30:00,52.54,52.55,52.31,52.49,309527.0,46.0238,46.0326,45.8224,45.98,309527.0
2019-02-07 11:40:00,52.48,52.52,52.38,52.39,180707.0,45.9713,46.0063,45.8837,45.8924,180707.0
2019-02-07 11:50:00,52.39,52.48,52.36,52.38,155975.0,45.8924,45.9713,45.8662,45.8837,155975.0
2019-02-07 12:00:00,52.37,52.5,52.33,52.5,132188.0,45.8749,45.9888,45.8399,45.9888,132188.0
2019-02-07 12:10:00,52.49,52.49,52.41,52.47,316952.0,45.98,45.98,45.91,45.9625,316952.0
2019-02-07 12:20:00,52.47,52.53,52.47,52.48,90105.0,45.9625,46.0151,45.9625,45.9713,90105.0
2019-02-07 12:30:00,52.48,52.57,52.47,52.56,70549.0,45.9713,46.0501,45.9625,46.0414,70549.0
2019-02-07 12:40:00,52.56,52.58,52.42,52.46,132730.0,46.0414,46.0589,45.9187,45.9538,132730.0
2019-02-07 12:50:00,52.45,52.5,52.39,52.48,154478.0,45.945,45.9888,45.8924,45.9713,154478.0
2019-02-07 13:00:00,52.48,52.68,52.48,52.64,115705.0,45.9713,46.1465,45.9713,46.1114,115705.0
2019-02-07 13:10:00,52.63,52.64,52.52,52.53,101621.0,46.1027,46.1114,46.0063,46.0151,101621.0
2019-02-07 13:20:00,52.54,52.64,52.53,52.63,156894.0,46.0238,46.1114,46.0151,46.1027,156894.0
2019-02-07 13:30:00,52.64,52.71,52.62,52.65,81910.0,46.1114,46.1728,46.0939,46.1202,81910.0
2019-02-07 13:40:00,52.65,52.65,52.57,52.59,100580.0,46.1202,46.1202,46.0501,46.0676,100580.0
2019-02-07 13:50:00,52.59,52.67,52.56,52.63,71701.0,46.0676,46.1377,46.0414,46.1027,71701.0
2019-02-07 14:00:00,52.62,52.63,52.53,52.58,558862.0,46.0939,46.1027,46.0151,46.0589,558862.0
2019-02-07 14:10:00,52.57,52.57,52.46,52.51,97519.0,46.0501,46.0501,45.9538,45.9976,97519.0
2019-02-07 14:20:00,52.5,52.62,52.49,52.62,63154.0,45.9888,46.0939,45.98,46.0939,63154.0
2019-02-07 14:30:00,52.62,52.63,52.56,52.58,107396.0,46.0939,46.1027,46.0414,46.0589,107396.0
2019-02-07 14:40:00,52.57,52.59,52.5,52.52,63657.0,46.0501,46.0676,45.9888,46.0063,63657.0
2019-02-07 14:50:00,52.52,52.58,52.48,52.53,66413.0,46.0063,46.0589,45.9713,46.0151,66413.0
2019-02-07 15:00:00,52.54,52.59,52.49,52.51,75656.0,46.0238,46.0676,45.98,45.9976,75656.0
2019-02-07 15:10:00,52.51,52.58,52.5,52.54,79112.0,45.9976,46.0589,45.9888,46.0238,79112.0
2019-02-07 15:20:00,52.55,52.6,52.54,52.59,121952.0,46.0326,46.0764,46.0238,46.0676,121952.0
2019-02-07 15:30:00,52.59,52.6,52.5,52.55,114091.0,46.0676,46.0764,45.9888,46.0326,114091.0
2019-02-07 15:40:00,52.56,52.69,52.55,52.65,253736.0,46.0414,46.1552,46.0326,46.1202,253736.0
2019-02-07 15:50:00,52.65,52.75,52.65,52.75,507473.0,46.1202,46.2078,46.1202,46.2078,507473.0
2019-02-08 09:30:00,52.46,52.71,52.46,52.62,169643.0,45.9538,46.1728,45.9538,46.0939,169643.0
2019-02-08 09:40:00,52.62,52.66,52.44,52.54,112300.0,46.0939,46.129,45.9362,46.0238,112300.0
2019-02-08 09:50:00,52.54,52.57,52.34,52.37,137619.0,46.0238,46.0501,45.8486,45.8749,137619.0
2019-02-08 10:00:00,52.36,52.39,52.29,52.35,86046.0,45.8662,45.8924,45.8048,45.8574,86046.0
2019-02-08 10:10:00,52.35,52.35,52.2,52.21,227069.0,45.8574,45.8574,45.726,45.7348,227069.0
2019-02-08 10:20:00,52.21,52.29,52.17,52.28,205547.0,45.7348,45.8048,45.6997,45.7961,205547.0
2019-02-08 10:30:00,52.28,52.35,52.26,52.33,147786.0,45.7961,45.8574,45.7786,45.8399,147786.0
2019-02-08 10:40:00,52.34,52.39,52.24,52.26,97463.0,45.8486,45.8924,45.761,45.7786,97463.0
2019-02-08 10:50:00,52.25,52.28,52.14,52.16,69481.0,45.7698,45.7961,45.6734,45.691,69481.0
2019-02-08 11:00:00,52.16,52.17,52.03,52.04,102837.0,45.691,45.6997,45.5771,45.5858,102837.0
2019-02-08 11:10:00,52.05,52.13,52.04,52.05,97525.0,45.5946,45.6647,45.5858,45.5946,97525.0
2019-02-08 11:20:00,52.06,52.14,52.04,52.11,126695.0,45.6034,45.6734,45.5858,45.6472,126695.0
2019-02-08 11:30:00,52.1,52.18,52.09,52.17,114268.0,45.6384,45.7085,45.6296,45.6997,114268.0
2019-02-08 11:40:00,52.16,52.23,52.13,52.16,134875.0,45.691,45.7523,45.6647,45.691,134875.0
2019-02-08 11:50:00,52.17,52.31,52.12,52.3,96971.0,45.6997,45.8224,45.6559,45.8136,96971.0
2019-02-08 12:00:00,52.29,52.34,52.28,52.29,120568.0,45.8048,45.8486,45.7961,45.8048,120568.0
2019-02-08 12:10:00,52.29,52.3,52.24,52.28,110536.0,45.8048,45.8136,45.761,45.7961,110536.0
2019-02-08 12:20:00,52.28,52.34,52.26,52.33,50396.0,45.7961,45.8486,45.7786,45.8399,50396.0
2019-02-08 12:30:00,52.33,52.36,52.33,52.35,68460.0,45.8399,45.8662,45.8399,45.8574,68460.0
2019-02-08 12:40:00,52.35,52.42,52.35,52.42,251023.0,45.8574,45.9187,45.8574,45.9187,251023.0
2019-02-08 12:50:00,52.43,52.43,52.39,52.4,65618.0,45.9275,45.9275,45.8924,45.9012,65618.0
2019-02-08 13:00:00,52.4,52.43,52.39,52.42,97301.0,45.9012,45.9275,45.8924,45.9187,97301.0
2019-02-08 13:10:00,52.43,52.48,52.4,52.42,53076.0,45.9275,45.9713,45.9012,45.9187,53076.0
2019-02-08 13:20:00,52.41,52.42,52.37,52.38,54582.0,45.91,45.9187,45.8749,45.8837,54582.0
2019-02-08 13:30:00,52.37,52.4,52.33,52.37,86445.0,45.8749,45.9012,45.8399,45.8749,86445.0
2019-02-08 13:40:00,52.37,52.43,52.37,52.41,50633.0,45.8749,45.9275,45.8749,45.91,50633.0
2019-02-08 13:50:00,52.41,52.47,52.4,52.47,51309.0,45.91,45.9625,45.9012,45.9625,51309.0
2019-02-08 14:00:00,52.47,52.52,52.44,52.51,69201.0,45.9625,46.0063,45.9362,45.9976,69201.0
2019-02-08 14:10:00,52.51,52.6,52.51,52.58,48120.0,45.9976,46.0764,45.9976,46.0589,48120.0
2019-02-08 14:20:00,52.59,52.59,52.54,52.59,38749.0,46.0676,46.0676,46.0238,46.0676,38749.0
2019-02-08 14:30:00,52.58,52.6,52.56,52.58,72374.0,46.0589,46.0764,46.0414,46.0589,72374.0
2019-02-08 14:40:00,52.59,52.63,52.57,52.6,62614.0,46.0676,46.1027,46.0501,46.0764,62614.0
2019-02-08 14:50:00,52.6,52.61,52.56,52.56,39631.0,46.0764,46.0852,46.0414,46.0414,39631.0
2019-02-08 15:00:00,52.56,52.58,52.52,52.53,139567.0,46.0414,46.0589,46.0063,46.0151,139567.0
2019-02-08 15:10:00,52.53,52.59,52.53,52.59,82903.0,46.0151,46.0676,46.0151,46.0676,82903.0
2019-02-08 15:20:00,52.59,52.64,52.57,52.61,92229.0,46.0676,46.1114,46.0501,46.0852,92229.0
2019-02-08 15:30:00,52.61,52.62,52.55,52.61,95770.0,46.0852,46.0939,46.0326,46.0852,95770.0
2019-02-08 15:40:00,52.6,52.62,52.54,52.57,175172.0,46.0764,46.0939,46.0238,46.0501,175172.0
2019-02-08 15:50:00,52.57,52.71,52.55,52.71,406529.0,46.0501,46.1728,46.0326,46.1728,406529.0
2019-02-11 09:30:00,52.89,52.96,52.81,52.83,238619.0,46.3304,46.3917,46.2603,46.2779,238619.0
2019-02-11 09:40:00,52.83,52.87,52.76,52.76,120034.0,46.2779,46.3129,46.2165,46.2165,120034.0
2019-02-11 09:50:00,52.76,52.86,52.71,52.79,58917.0,46.2165,46.3041,46.1728,46.2428,58917.0
2019-02-11 10:00:00,52.79,52.84,52.73,52.78,98820.0,46.2428,46.2866,46.1903,46.2341,98820.0
2019-02-11 10:10:00,52.77,52.78,52.64,52.72,81275.0,46.2253,46.2341,46.1114,46.1815,81275.0
2019-02-11 10:20:00,52.72,52.74,52.61,52.62,76492.0,46.1815,46.199,46.0852,46.0939,76492.0
2019-02-11 10:30:00,52.63,52.64,52.56,52.6,59949.0,46.1027,46.1114,46.0414,46.0764,59949.0
2019-02-11 10:40:00,52.6,52.72,52.59,52.67,61648.0,46.0764,46.1815,46.0676,46.1377,61648.0
2019-02-11 10:50:00,52.67,52.69,52.62,52.64,62971.0,46.1377,46.1552,46.0939,46.1114,62971.0
2019-02-11 11:00:00,52.65,52.68,52.53,52.54,70210.0,46.1202,46.1465,46.0151,46.0238,70210.0
2019-02-11 11:10:00,52.54,52.71,52.53,52.67,87277.0,46.0238,46.1728,46.0151,46.1377,87277.0
2019-02-11 11:20:00,52.67,52.74,52.66,52.69,35221.0,46.1377,46.199,46.129,46.1552,35221.0
2019-02-11 11:30:00,52.68,52.7,52.64,52.67,53098.0,46.1465,46.164,46.1114,46.1377,53098.0
2019-02-11 11:40:00,52.66,52.7,52.64,52.68,39079.0,46.129,46.164,46.1114,46.1465,39079.0
2019-02-11 11:50:00,52.68,52.68,52.6,52.66,40236.0,46.1465,46.1465,46.0764,46.129,40236.0
2019-02-11 12:00:00,52.66,52.78,52.66,52.77,250734.0,46.129,46.2341,46.129,46.2253,250734.0
2019-02-11 12:10:00,52.76,52.76,52.68,52.68,129166.0,46.2165,46.2165,46.1465,46.1465,129166.0
2019-02-11 12:20:00,52.68,52.76,52.67,52.72,36699.0,46.1465,46.2165,46.1377,46.1815,36699.0
2019-02-11 12:30:00,52.73,52.77,52.7,52.71,92795.0,46.1903,46.2253,46.164,46.1728,92795.0
2019-02-11 12:40:00,52.72,52.78,52.71,52.75,125284.0,46.1815,46.2341,46.1728,46.2078,125284.0
2019-02-11 12:50:00,52.75,52.75,52.7,52.74,54039.0,46.2078,46.2078,46.164,46.199,54039.0
2019-02-11 13:00:00,52.74,52.79,52.73,52.79,34323.0,46.199,46.2428,46.1903,46.2428,34323.0
2019-02-11 13:10:00,52.78,52.79,52.74,52.78,49779.0,46.2341,46.2428,46.199,46.2341,49779.0
2019-02-11 13:20:00,52.79,52.81,52.71,52.74,42920.0,46.2428,46.2603,46.1728,46.199,42920.0
2019-02-11 13:30:00,52.73,52.75,52.71,52.73,36490.0,46.1903,46.2078,46.1728,46.1903,36490.0
2019-02-11 13:40:00,52.74,52.75,52.71,52.74,37644.0,46.199,46.2078,46.1728,46.199,37644.0
2019-02-11 13:50:00,52.74,52.76,52.72,52.76,43317.0,46.199,46.2165,46.1815,46.2165,43317.0
2019-02-11 14:00:00,52.76,52.76,52.72,52.75,98489.0,46.2165,46.2165,46.1815,46.2078,98489.0
2019-02-11 14:10:00,52.75,52.78,52.74,52.75,50812.0,46.2078,46.2341,46.199,46.2078,50812.0
2019-02-11 14:20:00,52.76,52.77,52.72,52.76,33722.0,46.2165,46.2253,46.1815,46.2165,33722.0
2019-02-11 14:30:00,52.76,52.77,52.72,52.73,56035.0,46.2165,46.2253,46.1815,46.1903,56035.0
2019-02-11 14:40:00,52.74,52.78,52.7,52.71,71763.0,46.199,46.2341,46.164,46.1728,71763.0
2019-02-11 14:50:00,52.71,52.74,52.7,52.73,41676.0,46.1728,46.199,46.164,46.1903,41676.0
2019-02-11 15:00:00,52.73,52.77,52.72,52.77,89698.0,46.1903,46.2253,46.1815,46.2253,89698.0
2019-02-11 15:10:00,52.77,52.79,52.74,52.75,120622.0,46.2253,46.2428,46.199,46.2078,120622.0
2019-02-11 15:20:00,52.75,52.81,52.75,52.8,63579.0,46.2078,46.2603,46.2078,46.2516,63579.0
2019-02-11 15:30:00,52.8,52.8,52.73,52.78,192948.0,46.2516,46.2516,46.1903,46.2341,192948.0
2019-02-11 15:40:00,52.78,52.79,52.75,52.76,230035.0,46.2341,46.2428,46.2078,46.2165,230035.0
2019-02-11 15:50:00,52.76,52.83,52.75,52.79,560745.0,46.2165,46.2779,46.2078,46.2428,560745.0
2019-02-12 09:30:00,53.26,53.4,53.12,53.39,253671.0,46.6545,46.7772,46.5319,46.7684,253671.0
2019-02-12 09:40:00,53.4,53.46,53.29,53.3,138650.0,46.7772,46.8297,46.6808,46.6896,138650.0
2019-02-12 09:50:00,53.3,53.38,53.29,53.35,87029.0,46.6896,46.7597,46.6808,46.7334,87029.0
2019-02-12 10:00:00,53.36,53.42,53.29,53.3,206846.0,46.7421,46.7947,46.6808,46.6896,206846.0
2019-02-12 10:10:00,53.3,53.34,53.21,53.27,123502.0,46.6896,46.7246,46.6107,46.6633,123502.0
2019-02-12 10:20:00,53.27,53.36,53.23,53.33,78341.0,46.6633,46.7421,46.6283,46.7159,78341.0
2019-02-12 10:30:00,53.33,53.39,53.29,53.38,88048.0,46.7159,46.7684,46.6808,46.7597,88048.0
2019-02-12 10:40:00,53.38,53.4,53.3,53.36,77277.0,46.7597,46.7772,46.6896,46.7421,77277.0
2019-02-12 10:50:00,53.35,53.5,53.35,53.44,170650.0,46.7334,46.8648,46.7334,46.8122,170650.0
2019-02-12 11:00:00,53.44,53.51,53.44,53.5,112315.0,46.8122,46.8735,46.8122,46.8648,112315.0
2019-02-12 11:10:00,53.5,53.6,53.47,53.59,72071.0,46.8648,46.9524,46.8385,46.9436,72071.0
2019-02-12 11:20:00,53.59,53.69,53.59,53.68,222326.0,46.9436,47.0312,46.9436,47.0224,222326.0
2019-02-12 11:30:00,53.68,53.69,53.64,53.65,102035.0,47.0224,47.0312,46.9874,46.9962,102035.0
2019-02-12 11:40:00,53.66,53.7,53.64,53.67,224824.0,47.0049,47.04,46.9874,47.0137,224824.0
2019-02-12 11:50:00,53.67,53.76,53.67,53.75,98556.0,47.0137,47.0925,47.0137,47.0838,98556.0
2019-02-12 12:00:00,53.75,53.8,53.71,53.72,253754.0,47.0838,47.1276,47.0487,47.0575,253754.0
2019-02-12 12:10:00,53.72,53.76,53.65,53.67,131228.0,47.0575,47.0925,46.9962,47.0137,131228.0
2019-02-12 12:20:00,53.67,53.76,53.67,53.75,102007.0,47.0137,47.0925,47.0137,47.0838,102007.0
2019-02-12 12:30:00,53.75,53.83,53.75,53.81,158037.0,47.0838,47.1538,47.0838,47.1363,158037.0
2019-02-12 12:40:00,53.82,53.83,53.78,53.79,45194.0,47.1451,47.1538,47.11,47.1188,45194.0
2019-02-12 12:50:00,53.79,53.81,53.77,53.8,39177.0,47.1188,47.1363,47.1013,47.1276,39177.0
2019-02-12 13:00:00,53.8,53.83,53.78,53.83,63107.0,47.1276,47.1538,47.11,47.1538,63107.0
2019-02-12 13:10:00,53.83,53.87,53.83,53.85,58739.0,47.1538,47.1889,47.1538,47.1714,58739.0
2019-02-12 13:20:00,53.85,53.9,53.85,53.9,30051.0,47.1714,47.2152,47.1714,47.2152,30051.0
2019-02-12 13:30:00,53.9,53.98,53.9,53.96,49126.0,47.2152,47.2852,47.2152,47.2677,49126.0
2019-02-12 13:40:00,53.96,53.98,53.93,53.98,37260.0,47.2677,47.2852,47.2414,47.2852,37260.0
2019-02-12 13:50:00,53.98,54.03,53.97,54.03,139668.0,47.2852,47.329,47.2765,47.329,139668.0
2019-02-12 14:00:00,54.03,54.03,53.99,54.0,87200.0,47.329,47.329,47.294,47.3028,87200.0
2019-02-12 14:10:00,54.0,54.0,53.94,53.95,144504.0,47.3028,47.3028,47.2502,47.259,144504.0
2019-02-12 14:20:00,53.96,53.98,53.94,53.97,46743.0,47.2677,47.2852,47.2502,47.2765,46743.0
2019-02-12 14:30:00,53.98,53.99,53.94,53.96,49813.0,47.2852,47.294,47.2502,47.2677,49813.0
2019-02-12 14:40:00,53.96,54.02,53.95,54.0,30089.0,47.2677,47.3203,47.259,47.3028,30089.0
2019-02-12 14:50:00,54.01,54.03,53.99,54.0,46221.0,47.3115,47.329,47.294,47.3028,46221.0
2019-02-12 15:00:00,53.99,54.02,53.98,54.01,42087.0,47.294,47.3203,47.2852,47.3115,42087.0
2019-02-12 15:10:00,54.0,54.02,53.96,53.97,55882.0,47.3028,47.3203,47.2677,47.2765,55882.0
2019-02-12 15:20:00,53.97,54.01,53.97,54.0,106032.0,47.2765,47.3115,47.2765,47.3028,106032.0
2019-02-12 15:30:00,54.0,54.0,53.94,53.95,243238.0,47.3028,47.3028,47.2502,47.259,243238.0
2019-02-12 15:40:00,53.95,53.95,53.9,53.92,187899.0,47.259,47.259,47.2152,47.2327,187899.0
2019-02-12 15:50:00,53.92,54.0,53.91,53.97,640824.0,47.2327,47.3028,47.2239,47.2765,640824.0
2019-02-13 09:30:00,54.26,54.32,54.14,54.3,307221.0,47.5305,47.5831,47.4254,47.5656,307221.0
2019-02-13 09:40:00,54.3,54.36,54.22,54.34,215603.0,47.5656,47.6181,47.4955,47.6006,215603.0
2019-02-13 09:50:00,54.34,54.36,54.28,54.34,152094.0,47.6006,47.6181,47.548,47.6006,152094.0
2019-02-13 10:00:00,54.34,54.36,54.21,54.22,157621.0,47.6006,47.6181,47.4867,47.4955,157621.0
2019-02-13 10:10:00,54.23,54.36,54.23,54.34,250090.0,47.5042,47.6181,47.5042,47.6006,250090.0
2019-02-13 10:20:00,54.34,54.4,54.32,54.34,162934.0,47.6006,47.6532,47.5831,47.6006,162934.0
2019-02-13 10:30:00,54.33,54.41,54.31,54.34,174404.0,47.5918,47.6619,47.5743,47.6006,174404.0
2019-02-13 10:40:00,54.34,54.41,54.33,54.36,134117.0,47.6006,47.6619,47.5918,47.6181,134117.0
2019-02-13 10:50:00,54.37,54.4,54.34,54.37,148697.0,47.6269,47.6532,47.6006,47.6269,148697.0
2019-02-13 11:00:00,54.38,54.42,54.36,54.38,139056.0,47.6356,47.6707,47.6181,47.6356,139056.0
2019-02-13 11:10:00,54.38,54.39,54.21,54.22,239603.0,47.6356,47.6444,47.4867,47.4955,239603.0
2019-02-13 11:20:00,54.21,54.23,54.1,54.1,118011.0,47.4867,47.5042,47.3904,47.3904,118011.0
2019-02-13 11:30:00,54.09,54.09,54.01,54.08,143086.0,47.3816,47.3816,47.3115,47.3728,143086.0
2019-02-13 11:40:00,54.07,54.1,54.01,54.09,134017.0,47.3641,47.3904,47.3115,47.3816,134017.0
2019-02-13 11:50:00,54.09,54.15,54.08,54.14,71722.0,47.3816,47.4342,47.3728,47.4254,71722.0
2019-02-13 12:00:00,54.14,54.17,54.13,54.14,70814.0,47.4254,47.4517,47.4166,47.4254,70814.0
2019-02-13 12:10:00,54.12,54.14,54.08,54.08,68400.0,47.4079,47.4254,47.3728,47.3728,68400.0
2019-02-13 12:20:00,54.08,54.12,54.06,54.11,70480.0,47.3728,47.4079,47.3553,47.3991,70480.0
2019-02-13 12:30:00,54.11,54.13,54.07,54.1,121268.0,47.3991,47.4166,47.3641,47.3904,121268.0
2019-02-13 12:40:00,54.1,54.14,54.1,54.13,86450.0,47.3904,47.4254,47.3904,47.4166,86450.0
2019-02-13 12:50:00,54.13,54.14,54.05,54.1,56803.0,47.4166,47.4254,47.3466,47.3904,56803.0
2019-02-13 13:00:00,54.1,54.14,54.07,54.13,65613.0,47.3904,47.4254,47.3641,47.4166,65613.0
2019-02-13 13:10:00,54.12,54.13,54.1,54.12,48874.0,47.4079,47.4166,47.3904,47.4079,48874.0
2019-02-13 13:20:00,54.12,54.14,54.1,54.13,56859.0,47.4079,47.4254,47.3904,47.4166,56859.0
2019-02-13 13:30:00,54.13,54.14,54.08,54.08,59596.0,47.4166,47.4254,47.3728,47.3728,59596.0
2019-02-13 13:40:00,54.09,54.11,54.07,54.1,63352.0,47.3816,47.3991,47.3641,47.3904,63352.0
2019-02-13 13:50:00,54.11,54.14,54.09,54.1,109287.0,47.3991,47.4254,47.3816,47.3904,109287.0
2019-02-13 14:00:00,54.1,54.16,54.09,54.1,57790.0,47.3904,47.4429,47.3816,47.3904,57790.0
2019-02-13 14:10:00,54.1,54.1,54.05,54.07,60132.0,47.3904,47.3904,47.3466,47.3641,60132.0
2019-02-13 14:20:00,54.07,54.08,54.03,54.06,86941.0,47.3641,47.3728,47.329,47.3553,86941.0
2019-02-13 14:30:00,54.06,54.09,54.05,54.08,86974.0,47.3553,47.3816,47.3466,47.3728,86974.0
2019-02-13 14:40:00,54.07,54.15,54.07,54.14,89347.0,47.3641,47.4342,47.3641,47.4254,89347.0
2019-02-13 14:50:00,54.14,54.16,54.12,54.15,89473.0,47.4254,47.4429,47.4079,47.4342,89473.0
2019-02-13 15:00:00,54.15,54.16,54.11,54.15,64884.0,47.4342,47.4429,47.3991,47.4342,64884.0
2019-02-13 15:10:00,54.14,54.21,54.14,54.18,110444.0,47.4254,47.4867,47.4254,47.4604,110444.0
2019-02-13 15:20:00,54.18,54.2,54.16,54.19,111140.0,47.4604,47.478,47.4429,47.4692,111140.0
2019-02-13 15:30:00,54.19,54.23,54.18,54.19,140523.0,47.4692,47.5042,47.4604,47.4692,140523.0
2019-02-13 15:40:00,54.2,54.2,54.05,54.09,221656.0,47.478,47.478,47.3466,47.3816,221656.0
2019-02-13 15:50:00,54.09,54.09,54.01,54.03,500907.0,47.3816,47.3816,47.3115,47.329,500907.0
2019-02-14 09:30:00,53.79,53.82,53.6,53.73,367277.0,47.1188,47.1451,46.9524,47.0662,367277.0
2019-02-14 09:40:00,53.74,53.86,53.69,53.84,181957.0,47.075,47.1801,47.0312,47.1626,181957.0
2019-02-14 09:50:00,53.83,53.95,53.81,53.93,159683.0,47.1538,47.259,47.1363,47.2414,159683.0
2019-02-14 10:00:00,53.91,53.91,53.83,53.87,160032.0,47.2239,47.2239,47.1538,47.1889,160032.0
2019-02-14 10:10:00,53.88,53.99,53.86,53.98,88629.0,47.1976,47.294,47.1801,47.2852,88629.0
2019-02-14 10:20:00,53.97,54.06,53.93,54.05,73456.0,47.2765,47.3553,47.2414,47.3466,73456.0
2019-02-14 10:30:00,54.05,54.14,53.85,53.89,243633.0,47.3466,47.4254,47.1714,47.2064,243633.0
2019-02-14 10:40:00,53.89,54.05,53.88,53.96,281306.0,47.2064,47.3466,47.1976,47.2677,281306.0
2019-02-14 10:50:00,53.97,53.97,53.82,53.89,94243.0,47.2765,47.2765,47.1451,47.2064,94243.0
2019-02-14 11:00:00,53.89,53.9,53.73,53.8,89581.0,47.2064,47.2152,47.0662,47.1276,89581.0
2019-02-14 11:10:00,53.8,53.82,53.75,53.81,70929.0,47.1276,47.1451,47.0838,47.1363,70929.0
2019-02-14 11:20:00,53.82,53.83,53.74,53.76,108936.0,47.1451,47.1538,47.075,47.0925,108936.0
2019-02-14 11:30:00,53.76,53.76,53.65,53.71,105786.0,47.0925,47.0925,46.9962,47.0487,105786.0
2019-02-14 11:40:00,53.7,53.81,53.69,53.78,200743.0,47.04,47.1363,47.0312,47.11,200743.0
2019-02-14 11:50:00,53.79,53.86,53.79,53.84,44403.0,47.1188,47.1801,47.1188,47.1626,44403.0
2019-02-14 12:00:00,53.84,53.87,53.81,53.83,94340.0,47.1626,47.1889,47.1363,47.1538,94340.0
2019-02-14 12:10:00,53.83,53.87,53.77,53.85,159427.0,47.1538,47.1889,47.1013,47.1714,159427.0
2019-02-14 12:20:00,53.85,53.89,53.83,53.85,195301.0,47.1714,47.2064,47.1538,47.1714,195301.0
2019-02-14 12:30:00,53.85,53.86,53.8,53.84,93136.0,47.1714,47.1801,47.1276,47.1626,93136.0
2019-02-14 12:40:00,53.84,53.91,53.83,53.87,62567.0,47.1626,47.2239,47.1538,47.1889,62567.0
2019-02-14 12:50:00,53.87,53.94,53.87,53.94,53764.0,47.1889,47.2502,47.1889,47.2502,53764.0
2019-02-14 13:00:00,53.94,53.95,53.92,53.95,94483.0,47.2502,47.259,47.2327,47.259,94483.0
2019-02-14 13:10:00,53.95,53.97,53.93,53.97,44800.0,47.259,47.2765,47.2414,47.2765,44800.0
2019-02-14 13:20:00,53.97,53.98,53.92,53.96,50400.0,47.2765,47.2852,47.2327,47.2677,50400.0
2019-02-14 13:30:00,53.96,53.99,53.94,53.95,40539.0,47.2677,47.294,47.2502,47.259,40539.0
2019-02-14 13:40:00,53.95,53.97,53.93,53.95,44619.0,47.259,47.2765,47.2414,47.259,44619.0
2019-02-14 13:50:00,53.95,53.96,53.91,53.92,77410.0,47.259,47.2677,47.2239,47.2327,77410.0
2019-02-14 14:00:00,53.92,53.93,53.85,53.93,46931.0,47.2327,47.2414,47.1714,47.2414,46931.0
2019-02-14 14:10:00,53.93,53.95,53.9,53.91,44623.0,47.2414,47.259,47.2152,47.2239,44623.0
2019-02-14 14:20:00,53.91,53.96,53.9,53.93,56093.0,47.2239,47.2677,47.2152,47.2414,56093.0
2019-02-14 14:30:00,53.92,53.95,53.89,53.91,71988.0,47.2327,47.259,47.2064,47.2239,71988.0
2019-02-14 14:40:00,53.91,53.93,53.89,53.89,43823.0,47.2239,47.2414,47.2064,47.2064,43823.0
2019-02-14 14:50:00,53.89,53.89,53.8,53.85,57918.0,47.2064,47.2064,47.1276,47.1714,57918.0
2019-02-14 15:00:00,53.85,53.99,53.83,53.84,148991.0,47.1714,47.294,47.1538,47.1626,148991.0
2019-02-14 15:10:00,53.84,53.86,53.79,53.82,81362.0,47.1626,47.1801,47.1188,47.1451,81362.0
2019-02-14 15:20:00,53.82,53.87,53.8,53.83,63374.0,47.1451,47.1889,47.1276,47.1538,63374.0
2019-02-14 15:30:00,53.84,53.95,53.83,53.92,124238.0,47.1626,47.259,47.1538,47.2327,124238.0
2019-02-14 15:40:00,53.91,53.92,53.81,53.82,144129.0,47.2239,47.2327,47.1363,47.1451,144129.0
2019-02-14 15:50:00,53.81,53.85,53.74,53.75,445991.0,47.1363,47.1714,47.075,47.0838,445991.0
2019-02-15 09:30:00,54.34,54.51,54.28,54.49,222506.0,47.6006,47.7495,47.548,47.732,222506.0
2019-02-15 09:40:00,54.5,54.62,54.49,54.56,340241.0,47.7407,47.8459,47.732,47.7933,340241.0
2019-02-15 09:50:00,54.56,54.56,54.47,54.49,125262.0,47.7933,47.7933,47.7145,47.732,125262.0
2019-02-15 10:00:00,54.49,54.52,54.41,54.44,129921.0,47.732,47.7583,47.6619,47.6882,129921.0
2019-02-15 10:10:00,54.45,54.47,54.4,54.42,383743.0,47.697,47.7145,47.6532,47.6707,383743.0
2019-02-15 10:20:00,54.42,54.43,54.35,54.37,412608.0,47.6707,47.6794,47.6094,47.6269,412608.0
2019-02-15 10:30:00,54.39,54.43,54.3,54.34,316153.0,47.6444,47.6794,47.5656,47.6006,316153.0
2019-02-15 10:40:00,54.34,54.37,54.28,54.31,280417.0,47.6006,47.6269,47.548,47.5743,280417.0
2019-02-15 10:50:00,54.31,54.31,54.18,54.19,156913.0,47.5743,47.5743,47.4604,47.4692,156913.0
2019-02-15 11:00:00,54.19,54.28,54.19,54.22,168170.0,47.4692,47.548,47.4692,47.4955,168170.0
2019-02-15 11:10:00,54.22,54.22,54.14,54.17,348606.0,47.4955,47.4955,47.4254,47.4517,348606.0
2019-02-15 11:20:00,54.17,54.27,54.13,54.25,150261.0,47.4517,47.5393,47.4166,47.5218,150261.0
2019-02-15 11:30:00,54.24,54.27,54.19,54.21,133118.0,47.513,47.5393,47.4692,47.4867,133118.0
2019-02-15 11:40:00,54.22,54.25,54.2,54.23,94748.0,47.4955,47.5218,47.478,47.5042,94748.0
2019-02-15 11:50:00,54.23,54.27,54.21,54.26,110122.0,47.5042,47.5393,47.4867,47.5305,110122.0
2019-02-15 12:00:00,54.26,54.27,54.19,54.23,100703.0,47.5305,47.5393,47.4692,47.5042,100703.0
2019-02-15 12:10:00,54.22,54.28,54.22,54.24,86573.0,47.4955,47.548,47.4955,47.513,86573.0
2019-02-15 12:20:00,54.24,54.25,54.19,54.23,121165.0,47.513,47.5218,47.4692,47.5042,121165.0
2019-02-15 12:30:00,54.23,54.24,54.19,54.21,96694.0,47.5042,47.513,47.4692,47.4867,96694.0
2019-02-15 12:40:00,54.21,54.22,54.16,54.18,97874.0,47.4867,47.4955,47.4429,47.4604,97874.0
2019-02-15 12:50:00,54.18,54.19,54.15,54.16,97559.0,47.4604,47.4692,47.4342,47.4429,97559.0
2019-02-15 13:00:00,54.16,54.19,54.09,54.1,160485.0,47.4429,47.4692,47.3816,47.3904,160485.0
2019-02-15 13:10:00,54.1,54.12,54.08,54.12,139131.0,47.3904,47.4079,47.3728,47.4079,139131.0
2019-02-15 13:20:00,54.12,54.15,54.09,54.09,113485.0,47.4079,47.4342,47.3816,47.3816,113485.0
2019-02-15 13:30:00,54.09,54.12,54.08,54.11,109855.0,47.3816,47.4079,47.3728,47.3991,109855.0
2019-02-15 13:40:00,54.11,54.14,54.11,54.14,93291.0,47.3991,47.4254,47.3991,47.4254,93291.0
2019-02-15 13:50:00,54.13,54.21,54.13,54.15,117691.0,47.4166,47.4867,47.4166,47.4342,117691.0
2019-02-15 14:00:00,54.15,54.19,54.15,54.18,121105.0,47.4342,47.4692,47.4342,47.4604,121105.0
2019-02-15 14:10:00,54.18,54.21,54.14,54.18,137290.0,47.4604,47.4867,47.4254,47.4604,137290.0
2019-02-15 14:20:00,54.18,54.19,54.16,54.17,126683.0,47.4604,47.4692,47.4429,47.4517,126683.0
2019-02-15 14:30:00,54.17,54.28,54.17,54.25,126368.0,47.4517,47.548,47.4517,47.5218,126368.0
2019-02-15 14:40:00,54.26,54.28,54.24,54.26,122673.0,47.5305,47.548,47.513,47.5305,122673.0
2019-02-15 14:50:00,54.26,54.3,54.25,54.29,159868.0,47.5305,47.5656,47.5218,47.5568,159868.0
2019-02-15 15:00:00,54.28,54.29,54.25,54.27,127649.0,47.548,47.5568,47.5218,47.5393,127649.0
2019-02-15 15:10:00,54.26,54.27,54.22,54.23,111196.0,47.5305,47.5393,47.4955,47.5042,111196.0
2019-02-15 15:20:00,54.23,54.26,54.22,54.25,112532.0,47.5042,47.5305,47.4955,47.5218,112532.0
2019-02-15 15:30:00,54.25,54.33,54.24,54.33,196574.0,47.5218,47.5918,47.513,47.5918,196574.0
2019-02-15 15:40:00,54.33,54.4,54.31,54.4,432649.0,47.5918,47.6532,47.5743,47.6532,432649.0
2019-02-15 15:50:00,54.4,54.5,54.35,54.48,868929.0,47.6532,47.7407,47.6094,47.7232,868929.0
2019-02-19 09:30:00,54.28,54.41,54.23,54.38,283597.0,47.548,47.6619,47.5042,47.6356,283597.0
2019-02-19 09:40:00,54.39,54.4,54.31,54.4,179455.0,47.6444,47.6532,47.5743,47.6532,179455.0
2019-02-19 09:50:00,54.39,54.52,54.38,54.51,198963.0,47.6444,47.7583,47.6356,47.7495,198963.0
2019-02-19 10:00:00,54.54,54.55,54.48,54.5,124152.0,47.7758,47.7845,47.7232,47.7407,124152.0
2019-02-19 10:10:00,54.51,54.68,54.51,54.66,91608.0,47.7495,47.8984,47.7495,47.8809,91608.0
2019-02-19 10:20:00,54.66,54.67,54.6,54.64,127399.0,47.8809,47.8897,47.8283,47.8634,127399.0
2019-02-19 10:30:00,54.64,54.65,54.55,54.58,147796.0,47.8634,47.8721,47.7845,47.8108,147796.0
2019-02-19 10:40:00,54.57,54.65,54.56,54.62,256645.0,47.8021,47.8721,47.7933,47.8459,256645.0
2019-02-19 10:50:00,54.62,54.63,54.56,54.59,135268.0,47.8459,47.8546,47.7933,47.8196,135268.0
2019-02-19 11:00:00,54.6,54.67,54.6,54.66,88134.0,47.8283,47.8897,47.8283,47.8809,88134.0
2019-02-19 11:10:00,54.66,54.68,54.64,54.68,66771.0,47.8809,47.8984,47.8634,47.8984,66771.0
2019-02-19 11:20:00,54.68,54.68,54.62,54.65,115445.0,47.8984,47.8984,47.8459,47.8721,115445.0
2019-02-19 11:30:00,54.65,54.73,54.64,54.71,106625.0,47.8721,47.9422,47.8634,47.9247,106625.0
2019-02-19 11:40:00,54.7,54.86,54.69,54.8,178197.0,47.9159,48.0561,47.9072,48.0035,178197.0
2019-02-19 11:50:00,54.79,54.88,54.78,54.86,107784.0,47.9948,48.0736,47.986,48.0561,107784.0
2019-02-19 12:00:00,54.86,54.86,54.8,54.82,57331.0,48.0561,48.0561,48.0035,48.0211,57331.0
2019-02-19 12:10:00,54.82,54.86,54.81,54.84,36435.0,48.0211,48.0561,48.0123,48.0386,36435.0
2019-02-19 12:20:00,54.85,54.89,54.85,54.87,43175.0,48.0473,48.0824,48.0473,48.0649,43175.0
2019-02-19 12:30:00,54.87,54.87,54.84,54.86,32577.0,48.0649,48.0649,48.0386,48.0561,32577.0
2019-02-19 12:40:00,54.86,54.9,54.85,54.86,45507.0,48.0561,48.0911,48.0473,48.0561,45507.0
2019-02-19 12:50:00,54.87,54.91,54.84,54.9,37826.0,48.0649,48.0999,48.0386,48.0911,37826.0
2019-02-19 13:00:00,54.89,54.89,54.83,54.84,25377.0,48.0824,48.0824,48.0298,48.0386,25377.0
2019-02-19 13:10:00,54.84,54.89,54.84,54.86,20694.0,48.0386,48.0824,48.0386,48.0561,20694.0
2019-02-19 13:20:00,54.87,54.92,54.87,54.9,143860.0,48.0649,48.1087,48.0649,48.0911,143860.0
2019-02-19 13:30:00,54.89,54.89,54.86,54.88,42707.0,48.0824,48.0824,48.0561,48.0736,42707.0
2019-02-19 13:40:00,54.88,54.91,54.88,54.9,29827.0,48.0736,48.0999,48.0736,48.0911,29827.0
2019-02-19 13:50:00,54.91,54.93,54.9,54.91,60356.0,48.0999,48.1174,48.0911,48.0999,60356.0
2019-02-19 14:00:00,54.91,54.94,54.9,54.93,77405.0,48.0999,48.1262,48.0911,48.1174,77405.0
2019-02-19 14:10:00,54.92,54.93,54.9,54.91,30598.0,48.1087,48.1174,48.0911,48.0999,30598.0
2019-02-19 14:20:00,54.91,55.03,54.9,55.01,228035.0,48.0999,48.205,48.0911,48.1875,228035.0
2019-02-19 14:30:00,55.02,55.06,55.01,55.05,118725.0,48.1963,48.2313,48.1875,48.2225,118725.0
2019-02-19 14:40:00,55.05,55.08,55.02,55.04,78444.0,48.2225,48.2488,48.1963,48.2138,78444.0
2019-02-19 14:50:00,55.04,55.06,55.02,55.05,57149.0,48.2138,48.2313,48.1963,48.2225,57149.0
2019-02-19 15:00:00,55.04,55.05,55.0,55.03,263493.0,48.2138,48.2225,48.1787,48.205,263493.0
2019-02-19 15:10:00,55.03,55.04,55.0,55.01,57307.0,48.205,48.2138,48.1787,48.1875,57307.0
2019-02-19 15:20:00,55.01,55.01,54.91,54.94,172607.0,48.1875,48.1875,48.0999,48.1262,172607.0
2019-02-19 15:30:00,54.94,54.98,54.93,54.93,151741.0,48.1262,48.1612,48.1174,48.1174,151741.0
2019-02-19 15:40:00,54.94,54.97,54.84,54.84,313436.0,48.1262,48.1525,48.0386,48.0386,313436.0
2019-02-19 15:50:00,54.84,54.86,54.77,54.82,1184556.0,48.0386,48.0561,47.9773,48.0211,1184556.0
2019-02-20 09:30:00,54.92,55.02,54.84,54.95,115386.0,48.1087,48.1963,48.0386,48.1349,115386.0
2019-02-20 09:40:00,54.95,55.03,54.95,55.0,121336.0,48.1349,48.205,48.1349,48.1787,121336.0
2019-02-20 09:50:00,55.0,55.27,54.99,55.26,93077.0,48.1787,48.4153,48.17,48.4065,93077.0
2019-02-20 10:00:00,55.26,55.39,55.24,55.39,119862.0,48.4065,48.5204,48.389,48.5204,119862.0
2019-02-20 10:10:00,55.39,55.61,55.39,55.6,472755.0,48.5204,48.7131,48.5204,48.7043,472755.0
2019-02-20 10:20:00,55.6,55.62,55.53,55.59,94328.0,48.7043,48.7218,48.643,48.6956,94328.0
2019-02-20 10:30:00,55.59,55.71,55.58,55.7,391340.0,48.6956,48.8007,48.6868,48.7919,391340.0
2019-02-20 10:40:00,55.7,55.8,55.68,55.71,553134.0,48.7919,48.8795,48.7744,48.8007,553134.0
2019-02-20 10:50:00,55.71,55.71,55.57,55.58,181265.0,48.8007,48.8007,48.678,48.6868,181265.0
2019-02-20 11:00:00,55.58,55.67,55.56,55.67,131399.0,48.6868,48.7656,48.6693,48.7656,131399.0
2019-02-20 11:10:00,55.66,55.67,55.6,55.64,101169.0,48.7569,48.7656,48.7043,48.7394,101169.0
2019-02-20 11:20:00,55.63,55.63,55.49,55.54,277999.0,48.7306,48.7306,48.608,48.6518,277999.0
2019-02-20 11:30:00,55.54,55.65,55.52,55.65,285636.0,48.6518,48.7481,48.6342,48.7481,285636.0
2019-02-20 11:40:00,55.65,55.69,55.61,55.68,174396.0,48.7481,48.7832,48.7131,48.7744,174396.0
2019-02-20 11:50:00,55.67,55.7,55.64,55.64,163570.0,48.7656,48.7919,48.7394,48.7394,163570.0
2019-02-20 12:00:00,55.64,55.66,55.58,55.61,99197.0,48.7394,48.7569,48.6868,48.7131,99197.0
2019-02-20 12:10:00,55.62,55.67,55.61,55.66,210397.0,48.7218,48.7656,48.7131,48.7569,210397.0
2019-02-20 12:20:00,55.66,55.68,55.59,55.61,103129.0,48.7569,48.7744,48.6956,48.7131,103129.0
2019-02-20 12:30:00,55.6,55.65,55.58,55.65,139291.0,48.7043,48.7481,48.6868,48.7481,139291.0
2019-02-20 12:40:00,55.66,55.72,55.65,55.71,198475.0,48.7569,48.8094,48.7481,48.8007,198475.0
2019-02-20 12:50:00,55.7,55.76,55.68,55.73,185142.0,48.7919,48.8445,48.7744,48.8182,185142.0
2019-02-20 13:00:00,55.73,55.79,55.72,55.78,277049.0,48.8182,48.8708,48.8094,48.862,277049.0
2019-02-20 13:10:00,55.77,55.98,55.77,55.98,312486.0,48.8532,49.0372,48.8532,49.0372,312486.0
2019-02-20 13:20:00,55.99,56.1,55.99,56.06,581182.0,49.046,49.1423,49.046,49.1073,581182.0
2019-02-20 13:30:00,56.05,56.08,55.98,56.0,195735.0,49.0985,49.1248,49.0372,49.0547,195735.0
2019-02-20 13:40:00,56.0,56.0,55.94,55.94,82132.0,49.0547,49.0547,49.0022,49.0022,82132.0
2019-02-20 13:50:00,55.93,55.97,55.85,55.85,118064.0,48.9934,49.0284,48.9233,48.9233,118064.0
2019-02-20 14:00:00,55.86,55.95,55.75,55.8,262894.0,48.9321,49.0109,48.8357,48.8795,262894.0
2019-02-20 14:10:00,55.82,55.83,55.68,55.68,198945.0,48.897,48.9058,48.7744,48.7744,198945.0
2019-02-20 14:20:00,55.67,55.76,55.59,55.75,91376.0,48.7656,48.8445,48.6956,48.8357,91376.0
2019-02-20 14:30:00,55.75,55.87,55.74,55.84,203380.0,48.8357,48.9408,48.827,48.9146,203380.0
2019-02-20 14:40:00,55.85,55.89,55.82,55.88,110745.0,48.9233,48.9584,48.897,48.9496,110745.0
2019-02-20 14:50:00,55.88,55.96,55.88,55.88,226496.0,48.9496,49.0197,48.9496,48.9496,226496.0
2019-02-20 15:00:00,55.89,55.91,55.85,55.89,179324.0,48.9584,48.9759,48.9233,48.9584,179324.0
2019-02-20 15:10:00,55.89,55.93,55.85,55.88,153222.0,48.9584,48.9934,48.9233,48.9496,153222.0
2019-02-20 15:20:00,55.88,55.89,55.81,55.82,147166.0,48.9496,48.9584,48.8883,48.897,147166.0
2019-02-20 15:30:00,55.81,55.82,55.75,55.82,132820.0,48.8883,48.897,48.8357,48.897,132820.0
2019-02-20 15:40:00,55.81,55.83,55.73,55.75,275304.0,48.8883,48.9058,48.8182,48.8357,275304.0
2019-02-20 15:50:00,55.75,55.78,55.71,55.76,1003754.0,48.8357,48.862,48.8007,48.8445,1003754.0
2019-02-21 09:30:00,55.83,55.96,55.78,55.82,407820.0,48.9058,49.0197,48.862,48.897,407820.0
2019-02-21 09:40:00,55.82,55.85,55.63,55.63,452657.0,48.897,48.9233,48.7306,48.7306,452657.0
2019-02-21 09:50:00,55.64,55.78,55.64,55.73,215360.0,48.7394,48.862,48.7394,48.8182,215360.0
2019-02-21 10:00:00,55.73,55.74,55.63,55.68,172712.0,48.8182,48.827,48.7306,48.7744,172712.0
2019-02-21 10:10:00,55.68,55.7,55.52,55.63,193691.0,48.7744,48.7919,48.6342,48.7306,193691.0
2019-02-21 10:20:00,55.64,55.68,55.53,55.55,247425.0,48.7394,48.7744,48.643,48.6605,247425.0
2019-02-21 10:30:00,55.55,55.61,55.54,55.61,180720.0,48.6605,48.7131,48.6518,48.7131,180720.0
2019-02-21 10:40:00,55.61,55.66,55.57,55.62,216826.0,48.7131,48.7569,48.678,48.7218,216826.0
2019-02-21 10:50:00,55.62,55.64,55.57,55.6,186702.0,48.7218,48.7394,48.678,48.7043,186702.0
2019-02-21 11:00:00,55.6,55.68,55.57,55.6,237904.0,48.7043,48.7744,48.678,48.7043,237904.0
2019-02-21 11:10:00,55.6,55.67,55.57,55.58,208676.0,48.7043,48.7656,48.678,48.6868,208676.0
2019-02-21 11:20:00,55.58,55.59,55.43,55.45,235129.0,48.6868,48.6956,48.5554,48.5729,235129.0
2019-02-21 11:30:00,55.44,55.48,55.41,55.41,241460.0,48.5642,48.5992,48.5379,48.5379,241460.0
2019-02-21 11:40:00,55.41,55.46,55.41,55.44,210080.0,48.5379,48.5817,48.5379,48.5642,210080.0
2019-02-21 11:50:00,55.45,55.56,55.43,55.52,255032.0,48.5729,48.6693,48.5554,48.6342,255032.0
2019-02-21 12:00:00,55.52,55.55,55.45,55.46,207500.0,48.6342,48.6605,48.5729,48.5817,207500.0
2019-02-21 12:10:00,55.47,55.47,55.4,55.45,200769.0,48.5904,48.5904,48.5291,48.5729,200769.0
2019-02-21 12:20:00,55.45,55.52,55.45,55.48,222002.0,48.5729,48.6342,48.5729,48.5992,222002.0
2019-02-21 12:30:00,55.48,55.58,55.48,55.53,230406.0,48.5992,48.6868,48.5992,48.643,230406.0
2019-02-21 12:40:00,55.53,55.55,55.5,55.52,152417.0,48.643,48.6605,48.6167,48.6342,152417.0
2019-02-21 12:50:00,55.52,55.65,55.52,55.65,170447.0,48.6342,48.7481,48.6342,48.7481,170447.0
2019-02-21 13:00:00,55.65,55.67,55.61,55.63,167742.0,48.7481,48.7656,48.7131,48.7306,167742.0
2019-02-21 13:10:00,55.63,55.64,55.59,55.6,170139.0,48.7306,48.7394,48.6956,48.7043,170139.0
2019-02-21 13:20:00,55.6,55.62,55.53,55.56,155183.0,48.7043,48.7218,48.643,48.6693,155183.0
2019-02-21 13:30:00,55.56,55.58,55.54,55.55,155897.0,48.6693,48.6868,48.6518,48.6605,155897.0
2019-02-21 13:40:00,55.55,55.57,55.55,55.56,205131.0,48.6605,48.678,48.6605,48.6693,205131.0
2019-02-21 13:50:00,55.56,55.65,55.55,55.64,215395.0,48.6693,48.7481,48.6605,48.7394,215395.0
2019-02-21 14:00:00,55.64,55.64,55.6,55.62,70121.0,48.7394,48.7394,48.7043,48.7218,70121.0
2019-02-21 14:10:00,55.61,55.62,55.54,55.56,158660.0,48.7131,48.7218,48.6518,48.6693,158660.0
2019-02-21 14:20:00,55.56,55.6,55.49,55.52,123761.0,48.6693,48.7043,48.608,48.6342,123761.0
2019-02-21 14:30:00,55.52,55.55,55.51,55.51,99957.0,48.6342,48.6605,48.6255,48.6255,99957.0
2019-02-21 14:40:00,55.52,55.56,55.43,55.44,185358.0,48.6342,48.6693,48.5554,48.5642,185358.0
2019-02-21 14:50:00,55.44,55.44,55.36,55.42,133245.0,48.5642,48.5642,48.4941,48.5466,133245.0
2019-02-21 15:00:00,55.41,55.5,55.4,55.48,143188.0,48.5379,48.6167,48.5291,48.5992,143188.0
2019-02-21 15:10:00,55.48,55.5,55.41,55.43,111601.0,48.5992,48.6167,48.5379,48.5554,111601.0
2019-02-21 15:20:00,55.43,55.46,55.38,55.38,156495.0,48.5554,48.5817,48.5116,48.5116,156495.0
2019-02-21 15:30:00,55.38,55.4,55.31,55.39,197293.0,48.5116,48.5291,48.4503,48.5204,197293.0
2019-02-21 15:40:00,55.39,55.46,55.36,55.45,294671.0,48.5204,48.5817,48.4941,48.5729,294671.0
2019-02-21 15:50:00,55.45,55.56,55.43,55.54,628630.0,48.5729,48.6693,48.5554,48.6518,628630.0
2019-02-22 09:30:00,55.82,55.94,55.81,55.88,301229.0,48.897,49.0022,48.8883,48.9496,301229.0
2019-02-22 09:40:00,55.88,55.9,55.72,55.72,211846.0,48.9496,48.9671,48.8094,48.8094,211846.0
2019-02-22 09:50:00,55.72,55.78,55.71,55.72,74323.0,48.8094,48.862,48.8007,48.8094,74323.0
2019-02-22 10:00:00,55.71,55.72,55.65,55.68,78156.0,48.8007,48.8094,48.7481,48.7744,78156.0
2019-02-22 10:10:00,55.67,55.82,55.63,55.75,338436.0,48.7656,48.897,48.7306,48.8357,338436.0
2019-02-22 10:20:00,55.75,55.76,55.62,55.65,68190.0,48.8357,48.8445,48.7218,48.7481,68190.0
2019-02-22 10:30:00,55.64,55.7,55.6,55.61,81754.0,48.7394,48.7919,48.7043,48.7131,81754.0
2019-02-22 10:40:00,55.6,55.79,55.58,55.76,167519.0,48.7043,48.8708,48.6868,48.8445,167519.0
2019-02-22 10:50:00,55.76,55.82,55.73,55.8,282064.0,48.8445,48.897,48.8182,48.8795,282064.0
2019-02-22 11:00:00,55.81,55.82,55.74,55.79,150209.0,48.8883,48.897,48.827,48.8708,150209.0
2019-02-22 11:10:00,55.79,55.83,55.77,55.82,132610.0,48.8708,48.9058,48.8532,48.897,132610.0
2019-02-22 11:20:00,55.82,55.85,55.78,55.85,71978.0,48.897,48.9233,48.862,48.9233,71978.0
2019-02-22 11:30:00,55.84,55.93,55.84,55.92,195526.0,48.9146,48.9934,48.9146,48.9846,195526.0
2019-02-22 11:40:00,55.92,55.93,55.88,55.9,87635.0,48.9846,48.9934,48.9496,48.9671,87635.0
2019-02-22 11:50:00,55.89,55.9,55.83,55.89,79252.0,48.9584,48.9671,48.9058,48.9584,79252.0
2019-02-22 12:00:00,55.89,55.95,55.88,55.92,85930.0,48.9584,49.0109,48.9496,48.9846,85930.0
2019-02-22 12:10:00,55.91,55.91,55.82,55.82,49822.0,48.9759,48.9759,48.897,48.897,49822.0
2019-02-22 12:20:00,55.82,55.84,55.8,55.81,34193.0,48.897,48.9146,48.8795,48.8883,34193.0
2019-02-22 12:30:00,55.81,55.82,55.78,55.82,48985.0,48.8883,48.897,48.862,48.897,48985.0
2019-02-22 12:40:00,55.81,55.84,55.8,55.84,40075.0,48.8883,48.9146,48.8795,48.9146,40075.0
2019-02-22 12:50:00,55.83,55.84,55.77,55.83,50827.0,48.9058,48.9146,48.8532,48.9058,50827.0
2019-02-22 13:00:00,55.83,55.83,55.79,55.8,68673.0,48.9058,48.9058,48.8708,48.8795,68673.0
2019-02-22 13:10:00,55.81,55.81,55.73,55.77,80276.0,48.8883,48.8883,48.8182,48.8532,80276.0
2019-02-22 13:20:00,55.77,55.8,55.77,55.79,48884.0,48.8532,48.8795,48.8532,48.8708,48884.0
2019-02-22 13:30:00,55.79,55.81,55.78,55.8,47590.0,48.8708,48.8883,48.862,48.8795,47590.0
2019-02-22 13:40:00,55.8,55.81,55.74,55.77,63200.0,48.8795,48.8883,48.827,48.8532,63200.0
2019-02-22 13:50:00,55.77,55.8,55.76,55.79,127268.0,48.8532,48.8795,48.8445,48.8708,127268.0
2019-02-22 14:00:00,55.79,55.8,55.74,55.79,88613.0,48.8708,48.8795,48.827,48.8708,88613.0
2019-02-22 14:10:00,55.8,55.82,55.74,55.75,50264.0,48.8795,48.897,48.827,48.8357,50264.0
2019-02-22 14:20:00,55.75,55.75,55.71,55.72,26624.0,48.8357,48.8357,48.8007,48.8094,26624.0
2019-02-22 14:30:00,55.72,55.74,55.6,55.64,142176.0,48.8094,48.827,48.7043,48.7394,142176.0
2019-02-22 14:40:00,55.63,55.65,55.58,55.61,77131.0,48.7306,48.7481,48.6868,48.7131,77131.0
2019-02-22 14:50:00,55.61,55.67,55.6,55.63,75851.0,48.7131,48.7656,48.7043,48.7306,75851.0
2019-02-22 15:00:00,55.63,55.69,55.61,55.65,55078.0,48.7306,48.7832,48.7131,48.7481,55078.0
2019-02-22 15:10:00,55.65,55.69,55.62,55.65,74139.0,48.7481,48.7832,48.7218,48.7481,74139.0
2019-02-22 15:20:00,55.65,55.69,55.63,55.68,68523.0,48.7481,48.7832,48.7306,48.7744,68523.0
2019-02-22 15:30:00,55.68,55.71,55.65,55.67,89170.0,48.7744,48.8007,48.7481,48.7656,89170.0
2019-02-22 15:40:00,55.66,55.72,55.65,55.68,183278.0,48.7569,48.8094,48.7481,48.7744,183278.0
2019-02-22 15:50:00,55.68,55.78,55.65,55.76,605032.0,48.7744,48.862,48.7481,48.8445,605032.0
2019-02-25 09:30:00,56.01,56.16,55.96,56.13,474967.0,49.0635,49.1949,49.0197,49.1686,474967.0
2019-02-25 09:40:00,56.13,56.14,55.89,55.94,342562.0,49.1686,49.1774,48.9584,49.0022,342562.0
2019-02-25 09:50:00,55.93,56.01,55.9,55.96,134090.0,48.9934,49.0635,48.9671,49.0197,134090.0
2019-02-25 10:00:00,55.97,56.07,55.91,56.06,180963.0,49.0284,49.116,48.9759,49.1073,180963.0
2019-02-25 10:10:00,56.06,56.09,56.02,56.07,99445.0,49.1073,49.1336,49.0722,49.116,99445.0
2019-02-25 10:20:00,56.07,56.09,56.0,56.04,458701.0,49.116,49.1336,49.0547,49.0898,458701.0
2019-02-25 10:30:00,56.04,56.09,56.01,56.09,127709.0,49.0898,49.1336,49.0635,49.1336,127709.0
2019-02-25 10:40:00,56.08,56.16,56.05,56.15,123389.0,49.1248,49.1949,49.0985,49.1861,123389.0
2019-02-25 10:50:00,56.16,56.29,56.13,56.22,231857.0,49.1949,49.3087,49.1686,49.2474,231857.0
2019-02-25 11:00:00,56.23,56.28,56.22,56.24,84960.0,49.2562,49.3,49.2474,49.2649,84960.0
2019-02-25 11:10:00,56.24,56.25,56.15,56.17,82094.0,49.2649,49.2737,49.1861,49.2036,82094.0
2019-02-25 11:20:00,56.17,56.18,56.11,56.14,62764.0,49.2036,49.2124,49.1511,49.1774,62764.0
2019-02-25 11:30:00,56.14,56.22,56.13,56.19,68915.0,49.1774,49.2474,49.1686,49.2212,68915.0
2019-02-25 11:40:00,56.19,56.3,56.18,56.29,50192.0,49.2212,49.3175,49.2124,49.3087,50192.0
2019-02-25 11:50:00,56.29,56.3,56.2,56.21,73667.0,49.3087,49.3175,49.2299,49.2387,73667.0
2019-02-25 12:00:00,56.2,56.22,56.18,56.21,64356.0,49.2299,49.2474,49.2124,49.2387,64356.0
2019-02-25 12:10:00,56.22,56.25,56.2,56.21,76531.0,49.2474,49.2737,49.2299,49.2387,76531.0
2019-02-25 12:20:00,56.22,56.22,56.15,56.17,65895.0,49.2474,49.2474,49.1861,49.2036,65895.0
2019-02-25 12:30:00,56.17,56.19,56.15,56.16,68969.0,49.2036,49.2212,49.1861,49.1949,68969.0
2019-02-25 12:40:00,56.17,56.22,56.17,56.21,88441.0,49.2036,49.2474,49.2036,49.2387,88441.0
2019-02-25 12:50:00,56.21,56.23,56.16,56.18,81866.0,49.2387,49.2562,49.1949,49.2124,81866.0
2019-02-25 13:00:00,56.18,56.23,56.16,56.21,37484.0,49.2124,49.2562,49.1949,49.2387,37484.0
2019-02-25 13:10:00,56.22,56.24,56.18,56.18,61577.0,49.2474,49.2649,49.2124,49.2124,61577.0
2019-02-25 13:20:00,56.18,56.19,56.15,56.16,55229.0,49.2124,49.2212,49.1861,49.1949,55229.0
2019-02-25 13:30:00,56.16,56.17,56.07,56.08,43490.0,49.1949,49.2036,49.116,49.1248,43490.0
2019-02-25 13:40:00,56.09,56.14,56.09,56.12,67606.0,49.1336,49.1774,49.1336,49.1598,67606.0
2019-02-25 13:50:00,56.12,56.17,56.12,56.16,35285.0,49.1598,49.2036,49.1598,49.1949,35285.0
2019-02-25 14:00:00,56.16,56.2,56.16,56.19,127569.0,49.1949,49.2299,49.1949,49.2212,127569.0
2019-02-25 14:10:00,56.19,56.23,56.18,56.2,91833.0,49.2212,49.2562,49.2124,49.2299,91833.0
2019-02-25 14:20:00,56.2,56.21,56.18,56.2,85777.0,49.2299,49.2387,49.2124,49.2299,85777.0
2019-02-25 14:30:00,56.19,56.2,56.16,56.2,112957.0,49.2212,49.2299,49.1949,49.2299,112957.0
2019-02-25 14:40:00,56.2,56.22,56.19,56.21,111072.0,49.2299,49.2474,49.2212,49.2387,111072.0
2019-02-25 14:50:00,56.21,56.22,56.14,56.15,120459.0,49.2387,49.2474,49.1774,49.1861,120459.0
2019-02-25 15:00:00,56.15,56.16,56.11,56.11,201691.0,49.1861,49.1949,49.1511,49.1511,201691.0
2019-02-25 15:10:00,56.11,56.15,56.1,56.13,133461.0,49.1511,49.1861,49.1423,49.1686,133461.0
2019-02-25 15:20:00,56.13,56.15,56.06,56.07,215218.0,49.1686,49.1861,49.1073,49.116,215218.0
2019-02-25 15:30:00,56.07,56.18,56.06,56.17,175952.0,49.116,49.2124,49.1073,49.2036,175952.0
2019-02-25 15:40:00,56.17,56.19,56.15,56.17,213885.0,49.2036,49.2212,49.1861,49.2036,213885.0
2019-02-25 15:50:00,56.17,56.22,56.13,56.15,684150.0,49.2036,49.2474,49.1686,49.1861,684150.0
2019-02-26 09:30:00,56.01,56.18,55.97,56.11,441432.0,49.0635,49.2124,49.0284,49.1511,441432.0
2019-02-26 09:40:00,56.11,56.11,55.99,56.02,355532.0,49.1511,49.1511,49.046,49.0722,355532.0
2019-02-26 09:50:00,56.03,56.06,55.93,55.94,215074.0,49.081,49.1073,48.9934,49.0022,215074.0
2019-02-26 10:00:00,55.94,56.14,55.9,55.97,306383.0,49.0022,49.1774,48.9671,49.0284,306383.0
2019-02-26 10:10:00,55.97,55.98,55.86,55.92,227628.0,49.0284,49.0372,48.9321,48.9846,227628.0
2019-02-26 10:20:00,55.92,56.01,55.9,56.0,399447.0,48.9846,49.0635,48.9671,49.0547,399447.0
2019-02-26 10:30:00,56.0,56.06,55.98,56.04,288755.0,49.0547,49.1073,49.0372,49.0898,288755.0
2019-02-26 10:40:00,56.04,56.06,55.95,55.96,167757.0,49.0898,49.1073,49.0109,49.0197,167757.0
2019-02-26 10:50:00,55.96,55.96,55.85,55.86,275327.0,49.0197,49.0197,48.9233,48.9321,275327.0
2019-02-26 11:00:00,55.85,55.99,55.83,55.98,194203.0,48.9233,49.046,48.9058,49.0372,194203.0
2019-02-26 11:10:00,55.98,56.12,55.97,56.1,353875.0,49.0372,49.1598,49.0284,49.1423,353875.0
2019-02-26 11:20:00,56.11,56.11,56.02,56.1,110923.0,49.1511,49.1511,49.0722,49.1423,110923.0
2019-02-26 11:30:00,56.1,56.16,56.07,56.08,99056.0,49.1423,49.1949,49.116,49.1248,99056.0
2019-02-26 11:40:00,56.08,56.17,56.07,56.14,97595.0,49.1248,49.2036,49.116,49.1774,97595.0
2019-02-26 11:50:00,56.14,56.14,56.05,56.07,93880.0,49.1774,49.1774,49.0985,49.116,93880.0
2019-02-26 12:00:00,56.07,56.08,56.04,56.07,54704.0,49.116,49.1248,49.0898,49.116,54704.0
2019-02-26 12:10:00,56.06,56.11,56.04,56.1,50496.0,49.1073,49.1511,49.0898,49.1423,50496.0
2019-02-26 12:20:00,56.1,56.11,56.07,56.08,31247.0,49.1423,49.1511,49.116,49.1248,31247.0
2019-02-26 12:30:00,56.08,56.09,55.99,56.0,46713.0,49.1248,49.1336,49.046,49.0547,46713.0
2019-02-26 12:40:00,56.0,56.05,55.99,56.02,92895.0,49.0547,49.0985,49.046,49.0722,92895.0
2019-02-26 12:50:00,56.03,56.04,55.99,56.01,31346.0,49.081,49.0898,49.046,49.0635,31346.0
2019-02-26 13:00:00,56.01,56.05,56.0,56.03,60841.0,49.0635,49.0985,49.0547,49.081,60841.0
2019-02-26 13:10:00,56.03,56.05,56.01,56.04,38931.0,49.081,49.0985,49.0635,49.0898,38931.0
2019-02-26 13:20:00,56.03,56.05,56.01,56.01,66198.0,49.081,49.0985,49.0635,49.0635,66198.0
2019-02-26 13:30:00,56.02,56.02,55.95,55.96,89488.0,49.0722,49.0722,49.0109,49.0197,89488.0
2019-02-26 13:40:00,55.96,56.0,55.95,56.0,64047.0,49.0197,49.0547,49.0109,49.0547,64047.0
2019-02-26 13:50:00,56.0,56.01,55.97,55.99,69879.0,49.0547,49.0635,49.0284,49.046,69879.0
2019-02-26 14:00:00,55.98,56.05,55.98,56.0,113248.0,49.0372,49.0985,49.0372,49.0547,113248.0
2019-02-26 14:10:00,56.0,56.02,55.98,56.0,44767.0,49.0547,49.0722,49.0372,49.0547,44767.0
2019-02-26 14:20:00,56.01,56.01,55.96,55.96,50366.0,49.0635,49.0635,49.0197,49.0197,50366.0
2019-02-26 14:30:00,55.96,56.04,55.95,56.04,59941.0,49.0197,49.0898,49.0109,49.0898,59941.0
2019-02-26 14:40:00,56.04,56.07,55.99,56.01,134593.0,49.0898,49.116,49.046,49.0635,134593.0
2019-02-26 14:50:00,56.0,56.03,55.98,55.98,79686.0,49.0547,49.081,49.0372,49.0372,79686.0
2019-02-26 15:00:00,55.98,56.06,55.98,56.01,120287.0,49.0372,49.1073,49.0372,49.0635,120287.0
2019-02-26 15:10:00,56.01,56.04,55.97,55.99,81499.0,49.0635,49.0898,49.0284,49.046,81499.0
2019-02-26 15:20:00,55.99,56.01,55.92,55.93,86507.0,49.046,49.0635,48.9846,48.9934,86507.0
2019-02-26 15:30:00,55.94,56.0,55.92,55.92,113312.0,49.0022,49.0547,48.9846,48.9846,113312.0
2019-02-26 15:40:00,55.93,55.98,55.91,55.92,164652.0,48.9934,49.0372,48.9759,48.9846,164652.0
2019-02-26 15:50:00,55.93,55.94,55.8,55.81,466780.0,48.9934,49.0022,48.8795,48.8883,466780.0
2019-02-27 09:30:00,55.7,55.79,55.64,55.79,180048.0,48.7919,48.8708,48.7394,48.8708,180048.0
2019-02-27 09:40:00,55.8,55.83,55.65,55.68,134687.0,48.8795,48.9058,48.7481,48.7744,134687.0
2019-02-27 09:50:00,55.68,55.69,55.56,55.59,75727.0,48.7744,48.7832,48.6693,48.6956,75727.0
2019-02-27 10:00:00,55.59,55.66,55.57,55.66,112996.0,48.6956,48.7569,48.678,48.7569,112996.0
2019-02-27 10:10:00,55.65,55.65,55.37,55.58,400519.0,48.7481,48.7481,48.5028,48.6868,400519.0
2019-02-27 10:20:00,55.57,55.58,55.45,55.52,133755.0,48.678,48.6868,48.5729,48.6342,133755.0
2019-02-27 10:30:00,55.52,55.54,55.45,55.52,112044.0,48.6342,48.6518,48.5729,48.6342,112044.0
2019-02-27 10:40:00,55.53,55.56,55.49,55.54,143879.0,48.643,48.6693,48.608,48.6518,143879.0
2019-02-27 10:50:00,55.54,55.59,55.51,55.53,152199.0,48.6518,48.6956,48.6255,48.643,152199.0
2019-02-27 11:00:00,55.53,55.59,55.5,55.59,95614.0,48.643,48.6956,48.6167,48.6956,95614.0
2019-02-27 11:10:00,55.59,55.6,55.53,55.54,61147.0,48.6956,48.7043,48.643,48.6518,61147.0
2019-02-27 11:20:00,55.55,55.62,55.54,55.59,65690.0,48.6605,48.7218,48.6518,48.6956,65690.0
2019-02-27 11:30:00,55.59,55.68,55.58,55.67,58971.0,48.6956,48.7744,48.6868,48.7656,58971.0
2019-02-27 11:40:00,55.67,55.69,55.63,55.66,55964.0,48.7656,48.7832,48.7306,48.7569,55964.0
2019-02-27 11:50:00,55.66,55.69,55.65,55.67,36259.0,48.7569,48.7832,48.7481,48.7656,36259.0
2019-02-27 12:00:00,55.68,55.7,55.63,55.7,60538.0,48.7744,48.7919,48.7306,48.7919,60538.0
2019-02-27 12:10:00,55.69,55.72,55.67,55.7,49764.0,48.7832,48.8094,48.7656,48.7919,49764.0
2019-02-27 12:20:00,55.7,55.76,55.68,55.74,69540.0,48.7919,48.8445,48.7744,48.827,69540.0
2019-02-27 12:30:00,55.74,55.83,55.74,55.83,208682.0,48.827,48.9058,48.827,48.9058,208682.0
2019-02-27 12:40:00,55.83,55.88,55.82,55.87,226097.0,48.9058,48.9496,48.897,48.9408,226097.0
2019-02-27 12:50:00,55.88,55.9,55.84,55.86,138882.0,48.9496,48.9671,48.9146,48.9321,138882.0
2019-02-27 13:00:00,55.85,55.87,55.83,55.84,71258.0,48.9233,48.9408,48.9058,48.9146,71258.0
2019-02-27 13:10:00,55.84,55.89,55.83,55.87,100179.0,48.9146,48.9584,48.9058,48.9408,100179.0
2019-02-27 13:20:00,55.87,55.89,55.82,55.83,97961.0,48.9408,48.9584,48.897,48.9058,97961.0
2019-02-27 13:30:00,55.84,55.84,55.78,55.79,30236.0,48.9146,48.9146,48.862,48.8708,30236.0
2019-02-27 13:40:00,55.79,55.79,55.75,55.76,95925.0,48.8708,48.8708,48.8357,48.8445,95925.0
2019-02-27 13:50:00,55.77,55.78,55.73,55.74,54552.0,48.8532,48.862,48.8182,48.827,54552.0
2019-02-27 14:00:00,55.73,55.75,55.71,55.72,88336.0,48.8182,48.8357,48.8007,48.8094,88336.0
2019-02-27 14:10:00,55.72,55.85,55.72,55.85,63975.0,48.8094,48.9233,48.8094,48.9233,63975.0
2019-02-27 14:20:00,55.85,55.85,55.79,55.8,57260.0,48.9233,48.9233,48.8708,48.8795,57260.0
2019-02-27 14:30:00,55.8,55.84,55.78,55.8,41785.0,48.8795,48.9146,48.862,48.8795,41785.0
2019-02-27 14:40:00,55.79,55.84,55.76,55.76,39417.0,48.8708,48.9146,48.8445,48.8445,39417.0
2019-02-27 14:50:00,55.75,55.77,55.7,55.71,103832.0,48.8357,48.8532,48.7919,48.8007,103832.0
2019-02-27 15:00:00,55.71,55.76,55.69,55.75,114890.0,48.8007,48.8445,48.7832,48.8357,114890.0
2019-02-27 15:10:00,55.75,55.77,55.72,55.72,73263.0,48.8357,48.8532,48.8094,48.8094,73263.0
2019-02-27 15:20:00,55.72,55.73,55.65,55.65,77414.0,48.8094,48.8182,48.7481,48.7481,77414.0
2019-02-27 15:30:00,55.65,55.73,55.65,55.73,147899.0,48.7481,48.8182,48.7481,48.8182,147899.0
2019-02-27 15:40:00,55.72,55.73,55.66,55.68,133875.0,48.8094,48.8182,48.7569,48.7744,133875.0
2019-02-27 15:50:00,55.68,55.74,55.63,55.72,456482.0,48.7744,48.827,48.7306,48.8094,456482.0
2019-02-28 09:30:00,55.67,55.72,55.41,55.45,197407.0,48.7656,48.8094,48.5379,48.5729,197407.0
2019-02-28 09:40:00,55.44,55.5,55.33,55.34,154030.0,48.5642,48.6167,48.4678,48.4766,154030.0
2019-02-28 09:50:00,55.33,55.41,55.27,55.4,92994.0,48.4678,48.5379,48.4153,48.5291,92994.0
2019-02-28 10:00:00,55.39,55.39,55.2,55.2,153061.0,48.5204,48.5204,48.3539,48.3539,153061.0
2019-02-28 10:10:00,55.2,55.31,55.2,55.26,153936.0,48.3539,48.4503,48.3539,48.4065,153936.0
2019-02-28 10:20:00,55.25,55.27,55.18,55.23,36480.0,48.3977,48.4153,48.3364,48.3802,36480.0
2019-02-28 10:30:00,55.22,55.3,55.2,55.2,67461.0,48.3715,48.4415,48.3539,48.3539,67461.0
2019-02-28 10:40:00,55.2,55.2,55.09,55.11,160913.0,48.3539,48.3539,48.2576,48.2751,160913.0
2019-02-28 10:50:00,55.12,55.12,54.98,55.03,80103.0,48.2839,48.2839,48.1612,48.205,80103.0
2019-02-28 11:00:00,55.02,55.07,54.93,54.97,216798.0,48.1963,48.2401,48.1174,48.1525,216798.0
2019-02-28 11:10:00,54.97,55.06,54.97,55.06,93685.0,48.1525,48.2313,48.1525,48.2313,93685.0
2019-02-28 11:20:00,55.05,55.19,55.04,55.14,157612.0,48.2225,48.3452,48.2138,48.3014,157612.0
2019-02-28 11:30:00,55.14,55.22,55.11,55.21,146447.0,48.3014,48.3715,48.2751,48.3627,146447.0
2019-02-28 11:40:00,55.21,55.21,55.12,55.13,114514.0,48.3627,48.3627,48.2839,48.2926,114514.0
2019-02-28 11:50:00,55.12,55.14,55.08,55.1,84146.0,48.2839,48.3014,48.2488,48.2663,84146.0
2019-02-28 12:00:00,55.1,55.1,55.06,55.07,89361.0,48.2663,48.2663,48.2313,48.2401,89361.0
2019-02-28 12:10:00,55.06,55.13,55.06,55.12,68920.0,48.2313,48.2926,48.2313,48.2839,68920.0
2019-02-28 12:20:00,55.12,55.17,55.12,55.15,74005.0,48.2839,48.3277,48.2839,48.3101,74005.0
2019-02-28 12:30:00,55.14,55.15,55.08,55.09,250159.0,48.3014,48.3101,48.2488,48.2576,250159.0
2019-02-28 12:40:00,55.09,55.09,55.02,55.03,112246.0,48.2576,48.2576,48.1963,48.205,112246.0
2019-02-28 12:50:00,55.02,55.06,55.0,55.05,74688.0,48.1963,48.2313,48.1787,48.2225,74688.0
2019-02-28 13:00:00,55.05,55.07,55.03,55.04,45492.0,48.2225,48.2401,48.205,48.2138,45492.0
2019-02-28 13:10:00,55.03,55.03,54.99,55.0,48696.0,48.205,48.205,48.17,48.1787,48696.0
2019-02-28 13:20:00,55.0,55.01,54.97,55.01,54093.0,48.1787,48.1875,48.1525,48.1875,54093.0
2019-02-28 13:30:00,55.01,55.05,55.0,55.05,86797.0,48.1875,48.2225,48.1787,48.2225,86797.0
2019-02-28 13:40:00,55.05,55.07,55.01,55.01,63799.0,48.2225,48.2401,48.1875,48.1875,63799.0
2019-02-28 13:50:00,55.01,55.05,54.99,55.0,62970.0,48.1875,48.2225,48.17,48.1787,62970.0
2019-02-28 14:00:00,54.99,55.02,54.96,54.97,97975.0,48.17,48.1963,48.1437,48.1525,97975.0
2019-02-28 14:10:00,54.96,55.01,54.93,55.01,68775.0,48.1437,48.1875,48.1174,48.1875,68775.0
2019-02-28 14:20:00,55.01,55.07,55.0,55.06,58033.0,48.1875,48.2401,48.1787,48.2313,58033.0
2019-02-28 14:30:00,55.06,55.06,54.94,54.98,90451.0,48.2313,48.2313,48.1262,48.1612,90451.0
2019-02-28 14:40:00,54.97,55.0,54.95,54.97,71140.0,48.1525,48.1787,48.1349,48.1525,71140.0
2019-02-28 14:50:00,54.97,55.02,54.94,55.0,90278.0,48.1525,48.1963,48.1262,48.1787,90278.0
2019-02-28 15:00:00,55.0,55.01,54.98,55.01,87497.0,48.1787,48.1875,48.1612,48.1875,87497.0
2019-02-28 15:10:00,55.0,55.04,54.99,55.02,77503.0,48.1787,48.2138,48.17,48.1963,77503.0
2019-02-28 15:20:00,55.02,55.07,55.01,55.05,646616.0,48.1963,48.2401,48.1875,48.2225,646616.0
2019-02-28 15:30:00,55.04,55.13,55.04,55.1,375956.0,48.2138,48.2926,48.2138,48.2663,375956.0
2019-02-28 15:40:00,55.1,55.1,55.0,55.05,479257.0,48.2663,48.2663,48.1787,48.2225,479257.0
2019-02-28 15:50:00,55.05,55.11,54.98,55.04,2096911.0,48.2225,48.2751,48.1612,48.2138,2096911.0
2019-03-01 09:30:00,55.45,55.74,55.45,55.66,354286.0,48.5729,48.827,48.5729,48.7569,354286.0
2019-03-01 09:40:00,55.66,55.7,55.56,55.67,259530.0,48.7569,48.7919,48.6693,48.7656,259530.0
2019-03-01 09:50:00,55.67,55.69,55.53,55.57,144266.0,48.7656,48.7832,48.643,48.678,144266.0
2019-03-01 10:00:00,55.56,55.6,55.47,55.57,240808.0,48.6693,48.7043,48.5904,48.678,240808.0
2019-03-01 10:10:00,55.56,55.56,55.3,55.3,192901.0,48.6693,48.6693,48.4415,48.4415,192901.0
2019-03-01 10:20:00,55.3,55.34,55.13,55.2,618673.0,48.4415,48.4766,48.2926,48.3539,618673.0
2019-03-01 10:30:00,55.2,55.2,54.92,54.94,269649.0,48.3539,48.3539,48.1087,48.1262,269649.0
2019-03-01 10:40:00,54.93,55.11,54.92,55.11,107085.0,48.1174,48.2751,48.1087,48.2751,107085.0
2019-03-01 10:50:00,55.11,55.11,54.97,55.08,293261.0,48.2751,48.2751,48.1525,48.2488,293261.0
2019-03-01 11:00:00,55.08,55.15,55.04,55.07,88797.0,48.2488,48.3101,48.2138,48.2401,88797.0
2019-03-01 11:10:00,55.06,55.1,54.99,55.1,221914.0,48.2313,48.2663,48.17,48.2663,221914.0
2019-03-01 11:20:00,55.09,55.09,55.0,55.08,206871.0,48.2576,48.2576,48.1787,48.2488,206871.0
2019-03-01 11:30:00,55.08,55.14,55.04,55.12,241636.0,48.2488,48.3014,48.2138,48.2839,241636.0
2019-03-01 11:40:00,55.11,55.11,54.97,54.97,210495.0,48.2751,48.2751,48.1525,48.1525,210495.0
2019-03-01 11:50:00,54.97,54.98,54.88,54.92,262119.0,48.1525,48.1612,48.0736,48.1087,262119.0
2019-03-01 12:00:00,54.93,54.96,54.89,54.92,312328.0,48.1174,48.1437,48.0824,48.1087,312328.0
2019-03-01 12:10:00,54.91,54.97,54.88,54.97,216442.0,48.0999,48.1525,48.0736,48.1525,216442.0
2019-03-01 12:20:00,54.97,54.98,54.92,54.97,170503.0,48.1525,48.1612,48.1087,48.1525,170503.0
2019-03-01 12:30:00,54.97,54.99,54.94,54.95,134594.0,48.1525,48.17,48.1262,48.1349,134594.0
2019-03-01 12:40:00,54.95,54.99,54.91,54.98,88328.0,48.1349,48.17,48.0999,48.1612,88328.0
2019-03-01 12:50:00,54.98,55.04,54.96,55.01,166169.0,48.1612,48.2138,48.1437,48.1875,166169.0
2019-03-01 13:00:00,55.01,55.02,54.96,54.97,281981.0,48.1875,48.1963,48.1437,48.1525,281981.0
2019-03-01 13:10:00,54.97,55.0,54.92,54.94,267027.0,48.1525,48.1787,48.1087,48.1262,267027.0
2019-03-01 13:20:00,54.94,54.94,54.83,54.83,226899.0,48.1262,48.1262,48.0298,48.0298,226899.0
2019-03-01 13:30:00,54.84,54.87,54.82,54.82,100713.0,48.0386,48.0649,48.0211,48.0211,100713.0
2019-03-01 13:40:00,54.82,54.85,54.81,54.84,85619.0,48.0211,48.0473,48.0123,48.0386,85619.0
2019-03-01 13:50:00,54.84,54.85,54.79,54.8,46460.0,48.0386,48.0473,47.9948,48.0035,46460.0
2019-03-01 14:00:00,54.8,54.85,54.79,54.85,98798.0,48.0035,48.0473,47.9948,48.0473,98798.0
2019-03-01 14:10:00,54.85,54.87,54.84,54.87,250144.0,48.0473,48.0649,48.0386,48.0649,250144.0
2019-03-01 14:20:00,54.87,55.04,54.87,55.04,429495.0,48.0649,48.2138,48.0649,48.2138,429495.0
2019-03-01 14:30:00,55.04,55.08,55.02,55.04,222899.0,48.2138,48.2488,48.1963,48.2138,222899.0
2019-03-01 14:40:00,55.04,55.06,54.95,54.98,105889.0,48.2138,48.2313,48.1349,48.1612,105889.0
2019-03-01 14:50:00,54.98,55.03,54.96,54.99,281584.0,48.1612,48.205,48.1437,48.17,281584.0
2019-03-01 15:00:00,54.99,55.0,54.92,54.94,336534.0,48.17,48.1787,48.1087,48.1262,336534.0
2019-03-01 15:10:00,54.93,54.94,54.86,54.88,250947.0,48.1174,48.1262,48.0561,48.0736,250947.0
2019-03-01 15:20:00,54.88,54.94,54.86,54.94,167180.0,48.0736,48.1262,48.0561,48.1262,167180.0
2019-03-01 15:30:00,54.94,55.03,54.92,55.0,314606.0,48.1262,48.205,48.1087,48.1787,314606.0
2019-03-01 15:40:00,55.0,55.1,54.99,55.07,382740.0,48.1787,48.2663,48.17,48.2401,382740.0
2019-03-01 15:50:00,55.06,55.07,54.96,54.98,791556.0,48.2313,48.2401,48.1437,48.1612,791556.0
2019-03-04 09:30:00,55.1,55.42,55.1,55.41,171071.0,48.2663,48.5466,48.2663,48.5379,171071.0
2019-03-04 09:40:00,55.41,55.46,55.19,55.19,154863.0,48.5379,48.5817,48.3452,48.3452,154863.0
2019-03-04 09:50:00,55.2,55.25,55.09,55.19,191373.0,48.3539,48.3977,48.2576,48.3452,191373.0
2019-03-04 10:00:00,55.17,55.23,55.11,55.21,234775.0,48.3277,48.3802,48.2751,48.3627,234775.0
2019-03-04 10:10:00,55.2,55.28,55.14,55.25,167673.0,48.3539,48.424,48.3014,48.3977,167673.0
2019-03-04 10:20:00,55.25,55.28,55.21,55.25,148691.0,48.3977,48.424,48.3627,48.3977,148691.0
2019-03-04 10:30:00,55.26,55.28,55.15,55.18,84089.0,48.4065,48.424,48.3101,48.3364,84089.0
2019-03-04 10:40:00,55.18,55.19,55.11,55.16,132268.0,48.3364,48.3452,48.2751,48.3189,132268.0
2019-03-04 10:50:00,55.16,55.16,55.07,55.09,120658.0,48.3189,48.3189,48.2401,48.2576,120658.0
2019-03-04 11:00:00,55.09,55.12,55.01,55.02,199351.0,48.2576,48.2839,48.1875,48.1963,199351.0
2019-03-04 11:10:00,55.01,55.09,54.99,55.08,239431.0,48.1875,48.2576,48.17,48.2488,239431.0
2019-03-04 11:20:00,55.07,55.09,54.89,54.91,201021.0,48.2401,48.2576,48.0824,48.0999,201021.0
2019-03-04 11:30:00,54.91,54.94,54.83,54.86,202426.0,48.0999,48.1262,48.0298,48.0561,202426.0
2019-03-04 11:40:00,54.86,54.87,54.7,54.72,281705.0,48.0561,48.0649,47.9159,47.9335,281705.0
2019-03-04 11:50:00,54.73,54.75,54.52,54.57,339432.0,47.9422,47.9597,47.7583,47.8021,339432.0
2019-03-04 12:00:00,54.56,54.67,54.54,54.64,177098.0,47.7933,47.8897,47.7758,47.8634,177098.0
2019-03-04 12:10:00,54.63,54.63,54.39,54.41,247860.0,47.8546,47.8546,47.6444,47.6619,247860.0
2019-03-04 12:20:00,54.42,54.61,54.42,54.6,392401.0,47.6707,47.8371,47.6707,47.8283,392401.0
2019-03-04 12:30:00,54.59,54.65,54.55,54.58,129877.0,47.8196,47.8721,47.7845,47.8108,129877.0
2019-03-04 12:40:00,54.58,54.58,54.43,54.46,222191.0,47.8108,47.8108,47.6794,47.7057,222191.0
2019-03-04 12:50:00,54.47,54.58,54.45,54.58,161521.0,47.7145,47.8108,47.697,47.8108,161521.0
2019-03-04 13:00:00,54.57,54.57,54.42,54.43,357950.0,47.8021,47.8021,47.6707,47.6794,357950.0
2019-03-04 13:10:00,54.43,54.57,54.43,54.55,104333.0,47.6794,47.8021,47.6794,47.7845,104333.0
2019-03-04 13:20:00,54.55,54.72,54.55,54.72,138078.0,47.7845,47.9335,47.7845,47.9335,138078.0
2019-03-04 13:30:00,54.71,54.73,54.68,54.69,128793.0,47.9247,47.9422,47.8984,47.9072,128793.0
2019-03-04 13:40:00,54.7,54.82,54.69,54.8,69504.0,47.9159,48.0211,47.9072,48.0035,69504.0
2019-03-04 13:50:00,54.8,54.9,54.78,54.87,150167.0,48.0035,48.0911,47.986,48.0649,150167.0
2019-03-04 14:00:00,54.87,54.95,54.84,54.89,97579.0,48.0649,48.1349,48.0386,48.0824,97579.0
2019-03-04 14:10:00,54.88,55.01,54.87,55.01,149501.0,48.0736,48.1875,48.0649,48.1875,149501.0
2019-03-04 14:20:00,55.0,55.06,54.98,55.05,81718.0,48.1787,48.2313,48.1612,48.2225,81718.0
2019-03-04 14:30:00,55.05,55.06,54.96,54.99,104844.0,48.2225,48.2313,48.1437,48.17,104844.0
2019-03-04 14:40:00,54.98,55.05,54.98,55.02,86013.0,48.1612,48.2225,48.1612,48.1963,86013.0
2019-03-04 14:50:00,55.02,55.1,55.01,55.04,133772.0,48.1963,48.2663,48.1875,48.2138,133772.0
2019-03-04 15:00:00,55.04,55.05,54.94,54.95,142903.0,48.2138,48.2225,48.1262,48.1349,142903.0
2019-03-04 15:10:00,54.96,55.05,54.95,55.03,103349.0,48.1437,48.2225,48.1349,48.205,103349.0
2019-03-04 15:20:00,55.03,55.12,55.0,55.09,227245.0,48.205,48.2839,48.1787,48.2576,227245.0
2019-03-04 15:30:00,55.08,55.22,55.06,55.18,218411.0,48.2488,48.3715,48.2313,48.3364,218411.0
2019-03-04 15:40:00,55.17,55.22,55.13,55.16,258536.0,48.3277,48.3715,48.2926,48.3189,258536.0
2019-03-04 15:50:00,55.16,55.24,55.13,55.22,810998.0,48.3189,48.389,48.2926,48.3715,810998.0
2019-03-05 09:30:00,55.11,55.21,55.03,55.11,161748.0,48.2751,48.3627,48.205,48.2751,161748.0
2019-03-05 09:40:00,55.12,55.16,54.98,55.05,155654.0,48.2839,48.3189,48.1612,48.2225,155654.0
2019-03-05 09:50:00,55.06,55.18,55.0,55.12,259487.0,48.2313,48.3364,48.1787,48.2839,259487.0
2019-03-05 10:00:00,55.13,55.25,55.13,55.2,171083.0,48.2926,48.3977,48.2926,48.3539,171083.0
2019-03-05 10:10:00,55.2,55.21,55.08,55.08,115091.0,48.3539,48.3627,48.2488,48.2488,115091.0
2019-03-05 10:20:00,55.08,55.12,54.97,55.01,235957.0,48.2488,48.2839,48.1525,48.1875,235957.0
2019-03-05 10:30:00,55.01,55.12,54.99,55.03,117438.0,48.1875,48.2839,48.17,48.205,117438.0
2019-03-05 10:40:00,55.04,55.06,54.94,54.94,83959.0,48.2138,48.2313,48.1262,48.1262,83959.0
2019-03-05 10:50:00,54.94,54.99,54.91,54.98,80894.0,48.1262,48.17,48.0999,48.1612,80894.0
2019-03-05 11:00:00,54.98,55.06,54.96,55.05,173045.0,48.1612,48.2313,48.1437,48.2225,173045.0
2019-03-05 11:10:00,55.06,55.13,55.06,55.11,82048.0,48.2313,48.2926,48.2313,48.2751,82048.0
2019-03-05 11:20:00,55.11,55.13,55.07,55.08,173581.0,48.2751,48.2926,48.2401,48.2488,173581.0
2019-03-05 11:30:00,55.08,55.15,55.06,55.15,72192.0,48.2488,48.3101,48.2313,48.3101,72192.0
2019-03-05 11:40:00,55.15,55.18,55.12,55.14,72820.0,48.3101,48.3364,48.2839,48.3014,72820.0
2019-03-05 11:50:00,55.14,55.15,55.02,55.07,257081.0,48.3014,48.3101,48.1963,48.2401,257081.0
2019-03-05 12:00:00,55.06,55.1,55.05,55.07,106698.0,48.2313,48.2663,48.2225,48.2401,106698.0
2019-03-05 12:10:00,55.07,55.08,55.0,55.0,124882.0,48.2401,48.2488,48.1787,48.1787,124882.0
2019-03-05 12:20:00,55.01,55.04,54.99,55.02,65721.0,48.1875,48.2138,48.17,48.1963,65721.0
2019-03-05 12:30:00,55.02,55.04,54.98,55.0,35849.0,48.1963,48.2138,48.1612,48.1787,35849.0
2019-03-05 12:40:00,55.0,55.03,54.99,55.03,34595.0,48.1787,48.205,48.17,48.205,34595.0
2019-03-05 12:50:00,55.03,55.11,55.02,55.11,33456.0,48.205,48.2751,48.1963,48.2751,33456.0
2019-03-05 13:00:00,55.11,55.14,55.09,55.13,59560.0,48.2751,48.3014,48.2576,48.2926,59560.0
2019-03-05 13:10:00,55.13,55.21,55.12,55.17,37987.0,48.2926,48.3627,48.2839,48.3277,37987.0
2019-03-05 13:20:00,55.17,55.17,55.06,55.06,121132.0,48.3277,48.3277,48.2313,48.2313,121132.0
2019-03-05 13:30:00,55.07,55.09,55.04,55.06,101743.0,48.2401,48.2576,48.2138,48.2313,101743.0
2019-03-05 13:40:00,55.05,55.07,55.03,55.06,108893.0,48.2225,48.2401,48.205,48.2313,108893.0
2019-03-05 13:50:00,55.06,55.1,55.05,55.08,39896.0,48.2313,48.2663,48.2225,48.2488,39896.0
2019-03-05 14:00:00,55.08,55.14,55.07,55.12,57280.0,48.2488,48.3014,48.2401,48.2839,57280.0
2019-03-05 14:10:00,55.12,55.13,55.1,55.12,22927.0,48.2839,48.2926,48.2663,48.2839,22927.0
2019-03-05 14:20:00,55.13,55.14,55.11,55.13,33013.0,48.2926,48.3014,48.2751,48.2926,33013.0
2019-03-05 14:30:00,55.13,55.14,55.09,55.12,187571.0,48.2926,48.3014,48.2576,48.2839,187571.0
2019-03-05 14:40:00,55.12,55.14,55.11,55.13,44552.0,48.2839,48.3014,48.2751,48.2926,44552.0
2019-03-05 14:50:00,55.12,55.14,55.1,55.12,203862.0,48.2839,48.3014,48.2663,48.2839,203862.0
2019-03-05 15:00:00,55.11,55.15,55.09,55.1,129814.0,48.2751,48.3101,48.2576,48.2663,129814.0
2019-03-05 15:10:00,55.1,55.12,55.03,55.03,339326.0,48.2663,48.2839,48.205,48.205,339326.0
2019-03-05 15:20:00,55.03,55.04,54.99,55.03,182938.0,48.205,48.2138,48.17,48.205,182938.0
2019-03-05 15:30:00,55.03,55.07,55.02,55.07,70688.0,48.205,48.2401,48.1963,48.2401,70688.0
2019-03-05 15:40:00,55.07,55.11,55.06,55.09,210667.0,48.2401,48.2751,48.2313,48.2576,210667.0
2019-03-05 15:50:00,55.09,55.1,54.95,54.97,425356.0,48.2576,48.2663,48.1349,48.1525,425356.0
2019-03-06 09:30:00,55.13,55.39,55.03,55.31,359778.0,48.2926,48.5204,48.205,48.4503,359778.0
2019-03-06 09:40:00,55.3,55.33,55.14,55.14,156877.0,48.4415,48.4678,48.3014,48.3014,156877.0
2019-03-06 09:50:00,55.15,55.23,55.06,55.19,313992.0,48.3101,48.3802,48.2313,48.3452,313992.0
2019-03-06 10:00:00,55.19,55.31,55.1,55.31,136749.0,48.3452,48.4503,48.2663,48.4503,136749.0
2019-03-06 10:10:00,55.31,55.34,55.23,55.28,123395.0,48.4503,48.4766,48.3802,48.424,123395.0
2019-03-06 10:20:00,55.28,55.32,55.27,55.29,104033.0,48.424,48.4591,48.4153,48.4328,104033.0
2019-03-06 10:30:00,55.27,55.35,55.24,55.29,119527.0,48.4153,48.4853,48.389,48.4328,119527.0
2019-03-06 10:40:00,55.29,55.36,55.25,55.33,110755.0,48.4328,48.4941,48.3977,48.4678,110755.0
2019-03-06 10:50:00,55.33,55.37,55.31,55.33,73131.0,48.4678,48.5028,48.4503,48.4678,73131.0
2019-03-06 11:00:00,55.33,55.44,55.3,55.42,84608.0,48.4678,48.5642,48.4415,48.5466,84608.0
2019-03-06 11:10:00,55.42,55.48,55.41,55.41,69489.0,48.5466,48.5992,48.5379,48.5379,69489.0
2019-03-06 11:20:00,55.4,55.41,55.31,55.33,69106.0,48.5291,48.5379,48.4503,48.4678,69106.0
2019-03-06 11:30:00,55.33,55.39,55.33,55.34,53383.0,48.4678,48.5204,48.4678,48.4766,53383.0
2019-03-06 11:40:00,55.33,55.34,55.16,55.16,95939.0,48.4678,48.4766,48.3189,48.3189,95939.0
2019-03-06 11:50:00,55.16,55.16,55.06,55.14,107617.0,48.3189,48.3189,48.2313,48.3014,107617.0
2019-03-06 12:00:00,55.13,55.26,55.13,55.26,53142.0,48.2926,48.4065,48.2926,48.4065,53142.0
2019-03-06 12:10:00,55.27,55.27,55.17,55.17,46482.0,48.4153,48.4153,48.3277,48.3277,46482.0
2019-03-06 12:20:00,55.17,55.2,55.12,55.14,96587.0,48.3277,48.3539,48.2839,48.3014,96587.0
2019-03-06 12:30:00,55.15,55.25,55.15,55.23,75291.0,48.3101,48.3977,48.3101,48.3802,75291.0
2019-03-06 12:40:00,55.22,55.23,55.14,55.17,55498.0,48.3715,48.3802,48.3014,48.3277,55498.0
2019-03-06 12:50:00,55.18,55.21,55.15,55.16,37035.0,48.3364,48.3627,48.3101,48.3189,37035.0
2019-03-06 13:00:00,55.16,55.19,55.15,55.16,37454.0,48.3189,48.3452,48.3101,48.3189,37454.0
2019-03-06 13:10:00,55.16,55.2,55.15,55.2,66032.0,48.3189,48.3539,48.3101,48.3539,66032.0
2019-03-06 13:20:00,55.19,55.19,55.11,55.12,91809.0,48.3452,48.3452,48.2751,48.2839,91809.0
2019-03-06 13:30:00,55.13,55.24,55.13,55.24,81449.0,48.2926,48.389,48.2926,48.389,81449.0
2019-03-06 13:40:00,55.24,55.24,55.14,55.15,73495.0,48.389,48.389,48.3014,48.3101,73495.0
2019-03-06 13:50:00,55.14,55.22,55.12,55.22,50569.0,48.3014,48.3715,48.2839,48.3715,50569.0
2019-03-06 14:00:00,55.22,55.26,55.19,55.19,43508.0,48.3715,48.4065,48.3452,48.3452,43508.0
2019-03-06 14:10:00,55.2,55.23,55.18,55.18,31374.0,48.3539,48.3802,48.3364,48.3364,31374.0
2019-03-06 14:20:00,55.18,55.21,55.15,55.15,38255.0,48.3364,48.3627,48.3101,48.3101,38255.0
2019-03-06 14:30:00,55.16,55.17,55.09,55.11,130015.0,48.3189,48.3277,48.2576,48.2751,130015.0
2019-03-06 14:40:00,55.11,55.12,55.05,55.11,66690.0,48.2751,48.2839,48.2225,48.2751,66690.0
2019-03-06 14:50:00,55.12,55.17,55.09,55.1,77916.0,48.2839,48.3277,48.2576,48.2663,77916.0
2019-03-06 15:00:00,55.1,55.16,55.06,55.08,125559.0,48.2663,48.3189,48.2313,48.2488,125559.0
2019-03-06 15:10:00,55.08,55.09,55.01,55.04,88925.0,48.2488,48.2576,48.1875,48.2138,88925.0
2019-03-06 15:20:00,55.05,55.07,55.03,55.07,114011.0,48.2225,48.2401,48.205,48.2401,114011.0
2019-03-06 15:30:00,55.08,55.14,55.08,55.12,105350.0,48.2488,48.3014,48.2488,48.2839,105350.0
2019-03-06 15:40:00,55.12,55.15,55.1,55.14,196470.0,48.2839,48.3101,48.2663,48.3014,196470.0
2019-03-06 15:50:00,55.15,55.19,55.06,55.09,625358.0,48.3101,48.3452,48.2313,48.2576,625358.0
2019-03-07 09:30:00,54.97,54.98,54.6,54.63,240531.0,48.1525,48.1612,47.8283,47.8546,240531.0
2019-03-07 09:40:00,54.63,54.63,54.26,54.28,362599.0,47.8546,47.8546,47.5305,47.548,362599.0
2019-03-07 09:50:00,54.28,54.39,54.23,54.38,488842.0,47.548,47.6444,47.5042,47.6356,488842.0
2019-03-07 10:00:00,54.38,54.46,54.3,54.41,225341.0,47.6356,47.7057,47.5656,47.6619,225341.0
2019-03-07 10:10:00,54.39,54.41,54.29,54.29,215782.0,47.6444,47.6619,47.5568,47.5568,215782.0
2019-03-07 10:20:00,54.29,54.46,54.25,54.46,296721.0,47.5568,47.7057,47.5218,47.7057,296721.0
2019-03-07 10:30:00,54.45,54.56,54.42,54.54,363186.0,47.697,47.7933,47.6707,47.7758,363186.0
2019-03-07 10:40:00,54.54,54.56,54.42,54.54,257616.0,47.7758,47.7933,47.6707,47.7758,257616.0
2019-03-07 10:50:00,54.54,54.54,54.44,54.44,242880.0,47.7758,47.7758,47.6882,47.6882,242880.0
2019-03-07 11:00:00,54.43,54.47,54.34,54.37,241987.0,47.6794,47.7145,47.6006,47.6269,241987.0
2019-03-07 11:10:00,54.37,54.4,54.26,54.29,231953.0,47.6269,47.6532,47.5305,47.5568,231953.0
2019-03-07 11:20:00,54.29,54.44,54.26,54.43,148687.0,47.5568,47.6882,47.5305,47.6794,148687.0
2019-03-07 11:30:00,54.43,54.55,54.43,54.51,211409.0,47.6794,47.7845,47.6794,47.7495,211409.0
2019-03-07 11:40:00,54.5,54.55,54.47,54.47,147729.0,47.7407,47.7845,47.7145,47.7145,147729.0
2019-03-07 11:50:00,54.48,54.49,54.42,54.44,171726.0,47.7232,47.732,47.6707,47.6882,171726.0
2019-03-07 12:00:00,54.43,54.52,54.39,54.5,119143.0,47.6794,47.7583,47.6444,47.7407,119143.0
2019-03-07 12:10:00,54.51,54.56,54.49,54.49,87336.0,47.7495,47.7933,47.732,47.732,87336.0
2019-03-07 12:20:00,54.49,54.63,54.49,54.6,120580.0,47.732,47.8546,47.732,47.8283,120580.0
2019-03-07 12:30:00,54.59,54.65,54.51,54.63,232700.0,47.8196,47.8721,47.7495,47.8546,232700.0
2019-03-07 12:40:00,54.63,54.65,54.58,54.61,144602.0,47.8546,47.8721,47.8108,47.8371,144602.0
2019-03-07 12:50:00,54.61,54.74,54.6,54.7,140176.0,47.8371,47.951,47.8283,47.9159,140176.0
2019-03-07 13:00:00,54.69,54.69,54.62,54.65,106974.0,47.9072,47.9072,47.8459,47.8721,106974.0
2019-03-07 13:10:00,54.66,54.71,54.65,54.68,65070.0,47.8809,47.9247,47.8721,47.8984,65070.0
2019-03-07 13:20:00,54.69,54.69,54.64,54.67,101645.0,47.9072,47.9072,47.8634,47.8897,101645.0
2019-03-07 13:30:00,54.67,54.67,54.58,54.62,77325.0,47.8897,47.8897,47.8108,47.8459,77325.0
2019-03-07 13:40:00,54.61,54.69,54.61,54.67,84909.0,47.8371,47.9072,47.8371,47.8897,84909.0
2019-03-07 13:50:00,54.67,54.69,54.54,54.57,121556.0,47.8897,47.9072,47.7758,47.8021,121556.0
2019-03-07 14:00:00,54.57,54.6,54.53,54.57,144115.0,47.8021,47.8283,47.767,47.8021,144115.0
2019-03-07 14:10:00,54.56,54.57,54.52,54.56,44312.0,47.7933,47.8021,47.7583,47.7933,44312.0
2019-03-07 14:20:00,54.56,54.59,54.56,54.59,98807.0,47.7933,47.8196,47.7933,47.8196,98807.0
2019-03-07 14:30:00,54.59,54.61,54.51,54.52,128982.0,47.8196,47.8371,47.7495,47.7583,128982.0
2019-03-07 14:40:00,54.52,54.57,54.45,54.48,145287.0,47.7583,47.8021,47.697,47.7232,145287.0
2019-03-07 14:50:00,54.47,54.49,54.4,54.42,155289.0,47.7145,47.732,47.6532,47.6707,155289.0
2019-03-07 15:00:00,54.41,54.46,54.35,54.42,161406.0,47.6619,47.7057,47.6094,47.6707,161406.0
2019-03-07 15:10:00,54.41,54.51,54.4,54.51,73470.0,47.6619,47.7495,47.6532,47.7495,73470.0
2019-03-07 15:20:00,54.51,54.58,54.48,54.48,214484.0,47.7495,47.8108,47.7232,47.7232,214484.0
2019-03-07 15:30:00,54.49,54.63,54.47,54.63,136518.0,47.732,47.8546,47.7145,47.8546,136518.0
2019-03-07 15:40:00,54.63,54.68,54.58,54.6,313410.0,47.8546,47.8984,47.8108,47.8283,313410.0
2019-03-07 15:50:00,54.6,54.67,54.52,54.64,894922.0,47.8283,47.8897,47.7583,47.8634,894922.0
2019-03-08 09:30:00,54.33,54.4,54.06,54.26,532075.0,47.5918,47.6532,47.3553,47.5305,532075.0
2019-03-08 09:40:00,54.26,54.47,54.19,54.46,241276.0,47.5305,47.7145,47.4692,47.7057,241276.0
2019-03-08 09:50:00,54.46,54.47,54.29,54.3,210381.0,47.7057,47.7145,47.5568,47.5656,210381.0
2019-03-08 10:00:00,54.3,54.33,54.16,54.25,352769.0,47.5656,47.5918,47.4429,47.5218,352769.0
2019-03-08 10:10:00,54.25,54.32,54.19,54.22,405071.0,47.5218,47.5831,47.4692,47.4955,405071.0
2019-03-08 10:20:00,54.22,54.33,54.2,54.3,244206.0,47.4955,47.5918,47.478,47.5656,244206.0
2019-03-08 10:30:00,54.31,54.38,54.26,54.32,180590.0,47.5743,47.6356,47.5305,47.5831,180590.0
2019-03-08 10:40:00,54.32,54.63,54.26,54.61,263727.0,47.5831,47.8546,47.5305,47.8371,263727.0
2019-03-08 10:50:00,54.61,54.61,54.44,54.45,157590.0,47.8371,47.8371,47.6882,47.697,157590.0
2019-03-08 11:00:00,54.44,54.49,54.41,54.46,130437.0,47.6882,47.732,47.6619,47.7057,130437.0
2019-03-08 11:10:00,54.46,54.6,54.44,54.51,325865.0,47.7057,47.8283,47.6882,47.7495,325865.0
2019-03-08 11:20:00,54.51,54.65,54.48,54.58,178021.0,47.7495,47.8721,47.7232,47.8108,178021.0
2019-03-08 11:30:00,54.59,54.59,54.41,54.41,96019.0,47.8196,47.8196,47.6619,47.6619,96019.0
2019-03-08 11:40:00,54.41,54.5,54.39,54.45,125008.0,47.6619,47.7407,47.6444,47.697,125008.0
2019-03-08 11:50:00,54.45,54.51,54.41,54.42,246768.0,47.697,47.7495,47.6619,47.6707,246768.0
2019-03-08 12:00:00,54.41,54.43,54.37,54.37,78128.0,47.6619,47.6794,47.6269,47.6269,78128.0
2019-03-08 12:10:00,54.36,54.46,54.36,54.4,200985.0,47.6181,47.7057,47.6181,47.6532,200985.0
2019-03-08 12:20:00,54.41,54.47,54.39,54.46,83816.0,47.6619,47.7145,47.6444,47.7057,83816.0
2019-03-08 12:30:00,54.45,54.48,54.42,54.42,94378.0,47.697,47.7232,47.6707,47.6707,94378.0
2019-03-08 12:40:00,54.41,54.45,54.36,54.36,62217.0,47.6619,47.697,47.6181,47.6181,62217.0
2019-03-08 12:50:00,54.36,54.37,54.3,54.32,176860.0,47.6181,47.6269,47.5656,47.5831,176860.0
2019-03-08 13:00:00,54.33,54.35,54.28,54.29,37198.0,47.5918,47.6094,47.548,47.5568,37198.0
2019-03-08 13:10:00,54.29,54.35,54.27,54.3,62413.0,47.5568,47.6094,47.5393,47.5656,62413.0
2019-03-08 13:20:00,54.3,54.35,54.28,54.35,121324.0,47.5656,47.6094,47.548,47.6094,121324.0
2019-03-08 13:30:00,54.34,54.38,54.3,54.38,53576.0,47.6006,47.6356,47.5656,47.6356,53576.0
2019-03-08 13:40:00,54.39,54.45,54.38,54.44,52367.0,47.6444,47.697,47.6356,47.6882,52367.0
2019-03-08 13:50:00,54.44,54.45,54.4,54.42,67337.0,47.6882,47.697,47.6532,47.6707,67337.0
2019-03-08 14:00:00,54.42,54.42,54.33,54.39,51625.0,47.6707,47.6707,47.5918,47.6444,51625.0
2019-03-08 14:10:00,54.39,54.47,54.39,54.47,52911.0,47.6444,47.7145,47.6444,47.7145,52911.0
2019-03-08 14:20:00,54.47,54.53,54.46,54.51,52582.0,47.7145,47.767,47.7057,47.7495,52582.0
2019-03-08 14:30:00,54.52,54.55,54.51,54.53,114397.0,47.7583,47.7845,47.7495,47.767,114397.0
2019-03-08 14:40:00,54.54,54.62,54.53,54.58,82333.0,47.7758,47.8459,47.767,47.8108,82333.0
2019-03-08 14:50:00,54.58,54.7,54.58,54.6,101004.0,47.8108,47.9159,47.8108,47.8283,101004.0
2019-03-08 15:00:00,54.6,54.67,54.57,54.64,122918.0,47.8283,47.8897,47.8021,47.8634,122918.0
2019-03-08 15:10:00,54.63,54.63,54.48,54.49,178003.0,47.8546,47.8546,47.7232,47.732,178003.0
2019-03-08 15:20:00,54.49,54.52,54.46,54.48,63615.0,47.732,47.7583,47.7057,47.7232,63615.0
2019-03-08 15:30:00,54.47,54.62,54.46,54.53,267023.0,47.7145,47.8459,47.7057,47.767,267023.0
2019-03-08 15:40:00,54.53,54.66,54.53,54.63,163493.0,47.767,47.8809,47.767,47.8546,163493.0
2019-03-08 15:50:00,54.63,54.77,54.63,54.74,626893.0,47.8546,47.9773,47.8546,47.951,626893.0
2019-03-11 09:30:00,54.96,55.12,54.88,55.05,199333.0,48.1437,48.2839,48.0736,48.2225,199333.0
2019-03-11 09:40:00,55.05,55.15,55.03,55.04,139502.0,48.2225,48.3101,48.205,48.2138,139502.0
2019-03-11 09:50:00,55.04,55.18,55.03,55.13,101748.0,48.2138,48.3364,48.205,48.2926,101748.0
2019-03-11 10:00:00,55.13,55.31,55.11,55.28,295759.0,48.2926,48.4503,48.2751,48.424,295759.0
2019-03-11 10:10:00,55.28,55.33,55.22,55.32,204193.0,48.424,48.4678,48.3715,48.4591,204193.0
2019-03-11 10:20:00,55.32,55.35,55.24,55.26,216707.0,48.4591,48.4853,48.389,48.4065,216707.0
2019-03-11 10:30:00,55.25,55.3,55.19,55.3,350321.0,48.3977,48.4415,48.3452,48.4415,350321.0
2019-03-11 10:40:00,55.3,55.4,55.28,55.4,118144.0,48.4415,48.5291,48.424,48.5291,118144.0
2019-03-11 10:50:00,55.41,55.45,55.32,55.33,223174.0,48.5379,48.5729,48.4591,48.4678,223174.0
2019-03-11 11:00:00,55.33,55.41,55.29,55.41,170622.0,48.4678,48.5379,48.4328,48.5379,170622.0
2019-03-11 11:10:00,55.4,55.43,55.35,55.4,96167.0,48.5291,48.5554,48.4853,48.5291,96167.0
2019-03-11 11:20:00,55.4,55.41,55.34,55.35,160500.0,48.5291,48.5379,48.4766,48.4853,160500.0
2019-03-11 11:30:00,55.36,55.39,55.29,55.35,109297.0,48.4941,48.5204,48.4328,48.4853,109297.0
2019-03-11 11:40:00,55.36,55.36,55.28,55.28,105465.0,48.4941,48.4941,48.424,48.424,105465.0
2019-03-11 11:50:00,55.29,55.43,55.29,55.4,462752.0,48.4328,48.5554,48.4328,48.5291,462752.0
2019-03-11 12:00:00,55.4,55.45,55.36,55.41,146318.0,48.5291,48.5729,48.4941,48.5379,146318.0
2019-03-11 12:10:00,55.4,55.4,55.33,55.37,100545.0,48.5291,48.5291,48.4678,48.5028,100545.0
2019-03-11 12:20:00,55.36,55.37,55.29,55.29,62012.0,48.4941,48.5028,48.4328,48.4328,62012.0
2019-03-11 12:30:00,55.3,55.36,55.29,55.34,130777.0,48.4415,48.4941,48.4328,48.4766,130777.0
2019-03-11 12:40:00,55.34,55.36,55.28,55.29,190783.0,48.4766,48.4941,48.424,48.4328,190783.0
2019-03-11 12:50:00,55.28,55.31,55.24,55.25,127467.0,48.424,48.4503,48.389,48.3977,127467.0
2019-03-11 13:00:00,55.25,55.33,55.25,55.31,68651.0,48.3977,48.4678,48.3977,48.4503,68651.0
2019-03-11 13:10:00,55.31,55.41,55.3,55.37,42095.0,48.4503,48.5379,48.4415,48.5028,42095.0
2019-03-11 13:20:00,55.37,55.38,55.33,55.37,41331.0,48.5028,48.5116,48.4678,48.5028,41331.0
2019-03-11 13:30:00,55.38,55.41,55.37,55.4,44908.0,48.5116,48.5379,48.5028,48.5291,44908.0
2019-03-11 13:40:00,55.39,55.39,55.31,55.32,80285.0,48.5204,48.5204,48.4503,48.4591,80285.0
2019-03-11 13:50:00,55.31,55.38,55.3,55.37,110682.0,48.4503,48.5116,48.4415,48.5028,110682.0
2019-03-11 14:00:00,55.37,55.42,55.34,55.36,315687.0,48.5028,48.5466,48.4766,48.4941,315687.0
2019-03-11 14:10:00,55.36,55.37,55.33,55.34,75314.0,48.4941,48.5028,48.4678,48.4766,75314.0
2019-03-11 14:20:00,55.34,55.42,55.33,55.42,39499.0,48.4766,48.5466,48.4678,48.5466,39499.0
2019-03-11 14:30:00,55.42,55.42,55.35,55.37,116767.0,48.5466,48.5466,48.4853,48.5028,116767.0
2019-03-11 14:40:00,55.37,55.37,55.29,55.29,78581.0,48.5028,48.5028,48.4328,48.4328,78581.0
2019-03-11 14:50:00,55.29,55.29,55.23,55.27,83713.0,48.4328,48.4328,48.3802,48.4153,83713.0
2019-03-11 15:00:00,55.27,55.34,55.26,55.33,98858.0,48.4153,48.4766,48.4065,48.4678,98858.0
2019-03-11 15:10:00,55.33,55.34,55.29,55.33,91760.0,48.4678,48.4766,48.4328,48.4678,91760.0
2019-03-11 15:20:00,55.33,55.42,55.33,55.35,471036.0,48.4678,48.5466,48.4678,48.4853,471036.0
2019-03-11 15:30:00,55.35,55.44,55.32,55.37,123728.0,48.4853,48.5642,48.4591,48.5028,123728.0
2019-03-11 15:40:00,55.37,55.46,55.34,55.46,350420.0,48.5028,48.5817,48.4766,48.5817,350420.0
2019-03-11 15:50:00,55.45,55.53,55.43,55.51,597453.0,48.5729,48.643,48.5554,48.6255,597453.0
2019-03-12 09:30:00,55.61,55.87,55.59,55.79,402932.0,48.7131,48.9408,48.6956,48.8708,402932.0
2019-03-12 09:40:00,55.78,55.82,55.7,55.8,395673.0,48.862,48.897,48.7919,48.8795,395673.0
2019-03-12 09:50:00,55.81,55.9,55.75,55.85,107079.0,48.8883,48.9671,48.8357,48.9233,107079.0
2019-03-12 10:00:00,55.85,55.94,55.84,55.92,483868.0,48.9233,49.0022,48.9146,48.9846,483868.0
2019-03-12 10:10:00,55.92,55.97,55.84,55.95,210523.0,48.9846,49.0284,48.9146,49.0109,210523.0
2019-03-12 10:20:00,55.96,55.97,55.92,55.97,147484.0,49.0197,49.0284,48.9846,49.0284,147484.0
2019-03-12 10:30:00,55.97,56.04,55.96,55.97,228302.0,49.0284,49.0898,49.0197,49.0284,228302.0
2019-03-12 10:40:00,55.97,55.98,55.86,55.98,113266.0,49.0284,49.0372,48.9321,49.0372,113266.0
2019-03-12 10:50:00,55.98,56.02,55.93,55.94,113094.0,49.0372,49.0722,48.9934,49.0022,113094.0
2019-03-12 11:00:00,55.94,55.94,55.84,55.88,148770.0,49.0022,49.0022,48.9146,48.9496,148770.0
2019-03-12 11:10:00,55.88,55.9,55.73,55.79,209799.0,48.9496,48.9671,48.8182,48.8708,209799.0
2019-03-12 11:20:00,55.78,55.82,55.74,55.8,167264.0,48.862,48.897,48.827,48.8795,167264.0
2019-03-12 11:30:00,55.8,55.85,55.77,55.84,84566.0,48.8795,48.9233,48.8532,48.9146,84566.0
2019-03-12 11:40:00,55.83,55.87,55.79,55.81,195239.0,48.9058,48.9408,48.8708,48.8883,195239.0
2019-03-12 11:50:00,55.81,55.89,55.8,55.89,67337.0,48.8883,48.9584,48.8795,48.9584,67337.0
2019-03-12 12:00:00,55.9,55.9,55.76,55.77,135925.0,48.9671,48.9671,48.8445,48.8532,135925.0
2019-03-12 12:10:00,55.77,55.87,55.77,55.85,155137.0,48.8532,48.9408,48.8532,48.9233,155137.0
2019-03-12 12:20:00,55.84,55.84,55.77,55.83,101243.0,48.9146,48.9146,48.8532,48.9058,101243.0
2019-03-12 12:30:00,55.82,55.87,55.81,55.84,153004.0,48.897,48.9408,48.8883,48.9146,153004.0
2019-03-12 12:40:00,55.85,55.89,55.81,55.81,128928.0,48.9233,48.9584,48.8883,48.8883,128928.0
2019-03-12 12:50:00,55.82,55.84,55.77,55.82,206964.0,48.897,48.9146,48.8532,48.897,206964.0
2019-03-12 13:00:00,55.83,55.86,55.8,55.84,124053.0,48.9058,48.9321,48.8795,48.9146,124053.0
2019-03-12 13:10:00,55.83,55.84,55.78,55.78,72490.0,48.9058,48.9146,48.862,48.862,72490.0
2019-03-12 13:20:00,55.78,55.82,55.76,55.78,135294.0,48.862,48.897,48.8445,48.862,135294.0
2019-03-12 13:30:00,55.78,55.79,55.76,55.78,118537.0,48.862,48.8708,48.8445,48.862,118537.0
2019-03-12 13:40:00,55.78,55.84,55.78,55.84,90803.0,48.862,48.9146,48.862,48.9146,90803.0
2019-03-12 13:50:00,55.83,55.89,55.82,55.84,145725.0,48.9058,48.9584,48.897,48.9146,145725.0
2019-03-12 14:00:00,55.84,55.85,55.81,55.84,121005.0,48.9146,48.9233,48.8883,48.9146,121005.0
2019-03-12 14:10:00,55.84,55.88,55.83,55.87,446482.0,48.9146,48.9496,48.9058,48.9408,446482.0
2019-03-12 14:20:00,55.87,55.87,55.77,55.82,302705.0,48.9408,48.9408,48.8532,48.897,302705.0
2019-03-12 14:30:00,55.82,55.84,55.81,55.84,96011.0,48.897,48.9146,48.8883,48.9146,96011.0
2019-03-12 14:40:00,55.84,55.84,55.81,55.84,38604.0,48.9146,48.9146,48.8883,48.9146,38604.0
2019-03-12 14:50:00,55.83,55.86,55.81,55.84,52661.0,48.9058,48.9321,48.8883,48.9146,52661.0
2019-03-12 15:00:00,55.84,55.85,55.79,55.85,102364.0,48.9146,48.9233,48.8708,48.9233,102364.0
2019-03-12 15:10:00,55.85,55.85,55.72,55.72,123006.0,48.9233,48.9233,48.8094,48.8094,123006.0
2019-03-12 15:20:00,55.73,55.8,55.7,55.77,132427.0,48.8182,48.8795,48.7919,48.8532,132427.0
2019-03-12 15:30:00,55.77,55.77,55.69,55.73,230558.0,48.8532,48.8532,48.7832,48.8182,230558.0
2019-03-12 15:40:00,55.73,55.79,55.71,55.75,262039.0,48.8182,48.8708,48.8007,48.8357,262039.0
2019-03-12 15:50:00,55.75,55.76,55.67,55.72,439527.0,48.8357,48.8445,48.7656,48.8094,439527.0
2019-03-13 09:30:00,56.03,56.12,55.88,55.94,265996.0,49.081,49.1598,48.9496,49.0022,265996.0
2019-03-13 09:40:00,55.93,56.01,55.87,55.89,319766.0,48.9934,49.0635,48.9408,48.9584,319766.0
2019-03-13 09:50:00,55.9,56.0,55.89,55.96,108884.0,48.9671,49.0547,48.9584,49.0197,108884.0
2019-03-13 10:00:00,55.96,56.01,55.94,55.96,100197.0,49.0197,49.0635,49.0022,49.0197,100197.0
2019-03-13 10:10:00,55.96,55.99,55.94,55.98,120985.0,49.0197,49.046,49.0022,49.0372,120985.0
2019-03-13 10:20:00,55.98,56.02,55.95,55.97,143451.0,49.0372,49.0722,49.0109,49.0284,143451.0
2019-03-13 10:30:00,55.98,56.05,55.97,55.98,152777.0,49.0372,49.0985,49.0284,49.0372,152777.0
2019-03-13 10:40:00,55.98,56.04,55.96,56.02,226946.0,49.0372,49.0898,49.0197,49.0722,226946.0
2019-03-13 10:50:00,56.03,56.13,56.03,56.12,115334.0,49.081,49.1686,49.081,49.1598,115334.0
2019-03-13 11:00:00,56.12,56.18,56.11,56.17,119879.0,49.1598,49.2124,49.1511,49.2036,119879.0
2019-03-13 11:10:00,56.17,56.22,56.15,56.18,124894.0,49.2036,49.2474,49.1861,49.2124,124894.0
2019-03-13 11:20:00,56.18,56.23,56.16,56.22,105595.0,49.2124,49.2562,49.1949,49.2474,105595.0
2019-03-13 11:30:00,56.23,56.24,56.16,56.16,70266.0,49.2562,49.2649,49.1949,49.1949,70266.0
2019-03-13 11:40:00,56.16,56.17,56.14,56.16,86621.0,49.1949,49.2036,49.1774,49.1949,86621.0
2019-03-13 11:50:00,56.16,56.21,56.16,56.19,58534.0,49.1949,49.2387,49.1949,49.2212,58534.0
2019-03-13 12:00:00,56.2,56.23,56.17,56.19,94537.0,49.2299,49.2562,49.2036,49.2212,94537.0
2019-03-13 12:10:00,56.2,56.21,56.16,56.17,49148.0,49.2299,49.2387,49.1949,49.2036,49148.0
2019-03-13 12:20:00,56.17,56.23,56.14,56.23,144140.0,49.2036,49.2562,49.1774,49.2562,144140.0
2019-03-13 12:30:00,56.22,56.22,56.16,56.19,70346.0,49.2474,49.2474,49.1949,49.2212,70346.0
2019-03-13 12:40:00,56.19,56.27,56.19,56.26,132314.0,49.2212,49.2912,49.2212,49.2825,132314.0
2019-03-13 12:50:00,56.26,56.27,56.21,56.23,57169.0,49.2825,49.2912,49.2387,49.2562,57169.0
2019-03-13 13:00:00,56.23,56.26,56.23,56.25,42295.0,49.2562,49.2825,49.2562,49.2737,42295.0
2019-03-13 13:10:00,56.24,56.27,56.22,56.25,50194.0,49.2649,49.2912,49.2474,49.2737,50194.0
2019-03-13 13:20:00,56.26,56.29,56.24,56.29,46822.0,49.2825,49.3087,49.2649,49.3087,46822.0
2019-03-13 13:30:00,56.29,56.3,56.22,56.24,137019.0,49.3087,49.3175,49.2474,49.2649,137019.0
2019-03-13 13:40:00,56.24,56.24,56.19,56.21,99436.0,49.2649,49.2649,49.2212,49.2387,99436.0
2019-03-13 13:50:00,56.21,56.24,56.2,56.23,128726.0,49.2387,49.2649,49.2299,49.2562,128726.0
2019-03-13 14:00:00,56.24,56.34,56.24,56.31,127835.0,49.2649,49.3525,49.2649,49.3263,127835.0
2019-03-13 14:10:00,56.32,56.32,56.27,56.27,74268.0,49.335,49.335,49.2912,49.2912,74268.0
2019-03-13 14:20:00,56.28,56.3,56.24,56.25,96894.0,49.3,49.3175,49.2649,49.2737,96894.0
2019-03-13 14:30:00,56.25,56.26,56.21,56.22,99806.0,49.2737,49.2825,49.2387,49.2474,99806.0
2019-03-13 14:40:00,56.22,56.23,56.02,56.05,270466.0,49.2474,49.2562,49.0722,49.0985,270466.0
2019-03-13 14:50:00,56.05,56.11,56.0,56.09,137573.0,49.0985,49.1511,49.0547,49.1336,137573.0
2019-03-13 15:00:00,56.09,56.11,56.04,56.04,183109.0,49.1336,49.1511,49.0898,49.0898,183109.0
2019-03-13 15:10:00,56.04,56.06,55.99,56.01,128537.0,49.0898,49.1073,49.046,49.0635,128537.0
2019-03-13 15:20:00,56.01,56.05,55.96,56.0,180544.0,49.0635,49.0985,49.0197,49.0547,180544.0
2019-03-13 15:30:00,55.99,56.11,55.98,56.09,128669.0,49.046,49.1511,49.0372,49.1336,128669.0
2019-03-13 15:40:00,56.09,56.1,55.99,56.0,143317.0,49.1336,49.1423,49.046,49.0547,143317.0
2019-03-13 15:50:00,56.0,56.04,55.98,56.0,570491.0,49.0547,49.0898,49.0372,49.0547,570491.0
2019-03-14 09:30:00,55.83,55.95,55.82,55.88,173593.0,48.9058,49.0109,48.897,48.9496,173593.0
2019-03-14 09:40:00,55.88,55.9,55.75,55.76,178426.0,48.9496,48.9671,48.8357,48.8445,178426.0
2019-03-14 09:50:00,55.77,55.84,55.73,55.74,150702.0,48.8532,48.9146,48.8182,48.827,150702.0
2019-03-14 10:00:00,55.74,55.78,55.55,55.6,273543.0,48.827,48.862,48.6605,48.7043,273543.0
2019-03-14 10:10:00,55.6,55.64,55.56,55.63,173110.0,48.7043,48.7394,48.6693,48.7306,173110.0
2019-03-14 10:20:00,55.64,55.68,55.61,55.62,125460.0,48.7394,48.7744,48.7131,48.7218,125460.0
2019-03-14 10:30:00,55.61,55.7,55.59,55.67,200744.0,48.7131,48.7919,48.6956,48.7656,200744.0
2019-03-14 10:40:00,55.67,55.69,55.64,55.65,70808.0,48.7656,48.7832,48.7394,48.7481,70808.0
2019-03-14 10:50:00,55.66,55.66,55.62,55.64,74703.0,48.7569,48.7569,48.7218,48.7394,74703.0
2019-03-14 11:00:00,55.64,55.65,55.57,55.63,169790.0,48.7394,48.7481,48.678,48.7306,169790.0
2019-03-14 11:10:00,55.63,55.74,55.62,55.71,109352.0,48.7306,48.827,48.7218,48.8007,109352.0
2019-03-14 11:20:00,55.71,55.71,55.58,55.58,122431.0,48.8007,48.8007,48.6868,48.6868,122431.0
2019-03-14 11:30:00,55.58,55.63,55.57,55.63,90397.0,48.6868,48.7306,48.678,48.7306,90397.0
2019-03-14 11:40:00,55.63,55.69,55.6,55.68,92471.0,48.7306,48.7832,48.7043,48.7744,92471.0
2019-03-14 11:50:00,55.68,55.69,55.61,55.61,41342.0,48.7744,48.7832,48.7131,48.7131,41342.0
2019-03-14 12:00:00,55.62,55.64,55.61,55.64,65097.0,48.7218,48.7394,48.7131,48.7394,65097.0
2019-03-14 12:10:00,55.64,55.68,55.61,55.65,47475.0,48.7394,48.7744,48.7131,48.7481,47475.0
2019-03-14 12:20:00,55.65,55.66,55.57,55.61,128735.0,48.7481,48.7569,48.678,48.7131,128735.0
2019-03-14 12:30:00,55.62,55.67,55.62,55.64,98672.0,48.7218,48.7656,48.7218,48.7394,98672.0
2019-03-14 12:40:00,55.64,55.65,55.63,55.65,46838.0,48.7394,48.7481,48.7306,48.7481,46838.0
2019-03-14 12:50:00,55.65,55.65,55.6,55.62,55134.0,48.7481,48.7481,48.7043,48.7218,55134.0
2019-03-14 13:00:00,55.62,55.63,55.57,55.59,42312.0,48.7218,48.7306,48.678,48.6956,42312.0
2019-03-14 13:10:00,55.59,55.61,55.57,55.58,132636.0,48.6956,48.7131,48.678,48.6868,132636.0
2019-03-14 13:20:00,55.58,55.58,55.52,55.55,98022.0,48.6868,48.6868,48.6342,48.6605,98022.0
2019-03-14 13:30:00,55.55,55.56,55.5,55.51,52941.0,48.6605,48.6693,48.6167,48.6255,52941.0
2019-03-14 13:40:00,55.51,55.51,55.48,55.49,44288.0,48.6255,48.6255,48.5992,48.608,44288.0
2019-03-14 13:50:00,55.49,55.5,55.44,55.47,93696.0,48.608,48.6167,48.5642,48.5904,93696.0
2019-03-14 14:00:00,55.48,55.52,55.46,55.5,57960.0,48.5992,48.6342,48.5817,48.6167,57960.0
2019-03-14 14:10:00,55.49,55.5,55.45,55.48,53200.0,48.608,48.6167,48.5729,48.5992,53200.0
2019-03-14 14:20:00,55.48,55.53,55.48,55.52,39266.0,48.5992,48.643,48.5992,48.6342,39266.0
2019-03-14 14:30:00,55.52,55.53,55.47,55.47,61895.0,48.6342,48.643,48.5904,48.5904,61895.0
2019-03-14 14:40:00,55.48,55.52,55.47,55.48,65620.0,48.5992,48.6342,48.5904,48.5992,65620.0
2019-03-14 14:50:00,55.48,55.52,55.47,55.5,50028.0,48.5992,48.6342,48.5904,48.6167,50028.0
2019-03-14 15:00:00,55.51,55.6,55.5,55.58,82876.0,48.6255,48.7043,48.6167,48.6868,82876.0
2019-03-14 15:10:00,55.58,55.59,55.54,55.55,69603.0,48.6868,48.6956,48.6518,48.6605,69603.0
2019-03-14 15:20:00,55.55,55.57,55.52,55.56,94347.0,48.6605,48.678,48.6342,48.6693,94347.0
2019-03-14 15:30:00,55.56,55.61,55.56,55.59,183393.0,48.6693,48.7131,48.6693,48.6956,183393.0
2019-03-14 15:40:00,55.6,55.64,55.58,55.58,352071.0,48.7043,48.7394,48.6868,48.6868,352071.0
2019-03-14 15:50:00,55.58,55.61,55.52,55.57,492009.0,48.6868,48.7131,48.6342,48.678,492009.0
2019-03-15 09:30:00,55.56,55.62,55.45,55.56,455855.0,48.8793,48.9321,48.7826,48.8793,455855.0
2019-03-15 09:40:00,55.55,55.69,55.52,55.69,141666.0,48.8705,48.9937,48.8441,48.9937,141666.0
2019-03-15 09:50:00,55.7,55.83,55.67,55.7,231250.0,49.0025,49.1169,48.9761,49.0025,231250.0
2019-03-15 10:00:00,55.69,55.7,55.51,55.51,245411.0,48.9937,49.0025,48.8353,48.8353,245411.0
2019-03-15 10:10:00,55.51,55.52,55.39,55.4,222463.0,48.8353,48.8441,48.7298,48.7386,222463.0
2019-03-15 10:20:00,55.4,55.44,55.34,55.43,230463.0,48.7386,48.7738,48.6858,48.765,230463.0
2019-03-15 10:30:00,55.43,55.49,55.4,55.41,145098.0,48.765,48.8178,48.7386,48.7474,145098.0
2019-03-15 10:40:00,55.41,55.42,55.3,55.33,74068.0,48.7474,48.7562,48.6506,48.677,74068.0
2019-03-15 10:50:00,55.33,55.37,55.31,55.36,32781.0,48.677,48.7122,48.6594,48.7034,32781.0
2019-03-15 11:00:00,55.36,55.38,55.31,55.36,79701.0,48.7034,48.721,48.6594,48.7034,79701.0
2019-03-15 11:10:00,55.36,55.37,55.32,55.35,110886.0,48.7034,48.7122,48.6682,48.6946,110886.0
2019-03-15 11:20:00,55.36,55.36,55.27,55.28,78023.0,48.7034,48.7034,48.6242,48.633,78023.0
2019-03-15 11:30:00,55.29,55.3,55.21,55.23,124886.0,48.6418,48.6506,48.5714,48.589,124886.0
2019-03-15 11:40:00,55.22,55.45,55.21,55.45,262207.0,48.5802,48.7826,48.5714,48.7826,262207.0
2019-03-15 11:50:00,55.45,55.47,55.38,55.44,199825.0,48.7826,48.8002,48.721,48.7738,199825.0
2019-03-15 12:00:00,55.44,55.49,55.43,55.49,127770.0,48.7738,48.8178,48.765,48.8178,127770.0
2019-03-15 12:10:00,55.49,55.52,55.47,55.49,74571.0,48.8178,48.8441,48.8002,48.8178,74571.0
2019-03-15 12:20:00,55.49,55.53,55.46,55.47,144676.0,48.8178,48.8529,48.7914,48.8002,144676.0
2019-03-15 12:30:00,55.47,55.49,55.44,55.48,113953.0,48.8002,48.8178,48.7738,48.809,113953.0
2019-03-15 12:40:00,55.49,55.51,55.46,55.48,34088.0,48.8178,48.8353,48.7914,48.809,34088.0
2019-03-15 12:50:00,55.49,55.54,55.44,55.49,108522.0,48.8178,48.8617,48.7738,48.8178,108522.0
2019-03-15 13:00:00,55.5,55.56,55.49,55.54,50652.0,48.8266,48.8793,48.8178,48.8617,50652.0
2019-03-15 13:10:00,55.53,55.53,55.49,55.49,32321.0,48.8529,48.8529,48.8178,48.8178,32321.0
2019-03-15 13:20:00,55.48,55.49,55.45,55.46,44064.0,48.809,48.8178,48.7826,48.7914,44064.0
2019-03-15 13:30:00,55.46,55.47,55.43,55.44,55952.0,48.7914,48.8002,48.765,48.7738,55952.0
2019-03-15 13:40:00,55.43,55.46,55.41,55.46,43787.0,48.765,48.7914,48.7474,48.7914,43787.0
2019-03-15 13:50:00,55.45,55.46,55.38,55.39,78911.0,48.7826,48.7914,48.721,48.7298,78911.0
2019-03-15 14:00:00,55.39,55.41,55.34,55.34,39796.0,48.7298,48.7474,48.6858,48.6858,39796.0
2019-03-15 14:10:00,55.34,55.34,55.28,55.31,122145.0,48.6858,48.6858,48.633,48.6594,122145.0
2019-03-15 14:20:00,55.31,55.32,55.27,55.28,60517.0,48.6594,48.6682,48.6242,48.633,60517.0
2019-03-15 14:30:00,55.28,55.35,55.27,55.34,361558.0,48.633,48.6946,48.6242,48.6858,361558.0
2019-03-15 14:40:00,55.34,55.37,55.32,55.32,85815.0,48.6858,48.7122,48.6682,48.6682,85815.0
2019-03-15 14:50:00,55.33,55.33,55.27,55.28,154776.0,48.677,48.677,48.6242,48.633,154776.0
2019-03-15 15:00:00,55.28,55.3,55.25,55.27,132787.0,48.633,48.6506,48.6066,48.6242,132787.0
2019-03-15 15:10:00,55.27,55.28,55.23,55.27,144800.0,48.6242,48.633,48.589,48.6242,144800.0
2019-03-15 15:20:00,55.27,55.31,55.26,55.28,159327.0,48.6242,48.6594,48.6154,48.633,159327.0
2019-03-15 15:30:00,55.28,55.29,55.19,55.2,323949.0,48.633,48.6418,48.5538,48.5626,323949.0
2019-03-15 15:40:00,55.21,55.29,55.2,55.29,475378.0,48.5714,48.6418,48.5626,48.6418,475378.0
2019-03-15 15:50:00,55.29,55.44,55.19,55.4,1247540.0,48.6418,48.7738,48.5538,48.7386,1247540.0
2019-03-18 09:30:00,55.44,55.57,55.12,55.18,620844.0,48.7738,48.8881,48.4922,48.545,620844.0
2019-03-18 09:40:00,55.19,55.37,55.19,55.31,144816.0,48.5538,48.7122,48.5538,48.6594,144816.0
2019-03-18 09:50:00,55.32,55.42,55.27,55.28,109428.0,48.6682,48.7562,48.6242,48.633,109428.0
2019-03-18 10:00:00,55.27,55.4,55.27,55.36,122970.0,48.6242,48.7386,48.6242,48.7034,122970.0
2019-03-18 10:10:00,55.37,55.4,55.28,55.36,181411.0,48.7122,48.7386,48.633,48.7034,181411.0
2019-03-18 10:20:00,55.36,55.39,55.33,55.34,44570.0,48.7034,48.7298,48.677,48.6858,44570.0
2019-03-18 10:30:00,55.34,55.4,55.34,55.35,113501.0,48.6858,48.7386,48.6858,48.6946,113501.0
2019-03-18 10:40:00,55.34,55.48,55.34,55.47,89514.0,48.6858,48.809,48.6858,48.8002,89514.0
2019-03-18 10:50:00,55.47,55.49,55.41,55.48,49936.0,48.8002,48.8178,48.7474,48.809,49936.0
2019-03-18 11:00:00,55.48,55.51,55.45,55.48,53576.0,48.809,48.8353,48.7826,48.809,53576.0
2019-03-18 11:10:00,55.48,55.49,55.31,55.32,61958.0,48.809,48.8178,48.6594,48.6682,61958.0
2019-03-18 11:20:00,55.31,55.31,55.22,55.24,68723.0,48.6594,48.6594,48.5802,48.5978,68723.0
2019-03-18 11:30:00,55.23,55.24,55.14,55.18,147746.0,48.589,48.5978,48.5098,48.545,147746.0
2019-03-18 11:40:00,55.19,55.21,55.11,55.14,68832.0,48.5538,48.5714,48.4834,48.5098,68832.0
2019-03-18 11:50:00,55.14,55.2,55.13,55.16,50846.0,48.5098,48.5626,48.501,48.5274,50846.0
2019-03-18 12:00:00,55.16,55.22,55.14,55.18,108579.0,48.5274,48.5802,48.5098,48.545,108579.0
2019-03-18 12:10:00,55.18,55.23,55.17,55.21,135412.0,48.545,48.589,48.5362,48.5714,135412.0
2019-03-18 12:20:00,55.22,55.3,55.2,55.28,56226.0,48.5802,48.6506,48.5626,48.633,56226.0
2019-03-18 12:30:00,55.28,55.32,55.25,55.29,46495.0,48.633,48.6682,48.6066,48.6418,46495.0
2019-03-18 12:40:00,55.29,55.33,55.28,55.32,46642.0,48.6418,48.677,48.633,48.6682,46642.0
2019-03-18 12:50:00,55.31,55.37,55.3,55.33,65665.0,48.6594,48.7122,48.6506,48.677,65665.0
2019-03-18 13:00:00,55.32,55.36,55.29,55.34,39865.0,48.6682,48.7034,48.6418,48.6858,39865.0
2019-03-18 13:10:00,55.34,55.37,55.32,55.32,48621.0,48.6858,48.7122,48.6682,48.6682,48621.0
2019-03-18 13:20:00,55.33,55.36,55.32,55.34,63380.0,48.677,48.7034,48.6682,48.6858,63380.0
2019-03-18 13:30:00,55.33,55.33,55.3,55.32,57328.0,48.677,48.677,48.6506,48.6682,57328.0
2019-03-18 13:40:00,55.33,55.35,55.3,55.34,42466.0,48.677,48.6946,48.6506,48.6858,42466.0
2019-03-18 13:50:00,55.34,55.36,55.32,55.33,47239.0,48.6858,48.7034,48.6682,48.677,47239.0
2019-03-18 14:00:00,55.34,55.38,55.33,55.36,56787.0,48.6858,48.721,48.677,48.7034,56787.0
2019-03-18 14:10:00,55.36,55.37,55.33,55.34,44446.0,48.7034,48.7122,48.677,48.6858,44446.0
2019-03-18 14:20:00,55.34,55.4,55.34,55.4,28270.0,48.6858,48.7386,48.6858,48.7386,28270.0
2019-03-18 14:30:00,55.4,55.46,55.39,55.44,74506.0,48.7386,48.7914,48.7298,48.7738,74506.0
2019-03-18 14:40:00,55.45,55.49,55.44,55.48,42559.0,48.7826,48.8178,48.7738,48.809,42559.0
2019-03-18 14:50:00,55.47,55.48,55.42,55.44,73045.0,48.8002,48.809,48.7562,48.7738,73045.0
2019-03-18 15:00:00,55.43,55.44,55.39,55.4,84095.0,48.765,48.7738,48.7298,48.7386,84095.0
2019-03-18 15:10:00,55.41,55.45,55.38,55.45,124900.0,48.7474,48.7826,48.721,48.7826,124900.0
2019-03-18 15:20:00,55.45,55.46,55.41,55.42,116380.0,48.7826,48.7914,48.7474,48.7562,116380.0
2019-03-18 15:30:00,55.42,55.52,55.42,55.49,161553.0,48.7562,48.8441,48.7562,48.8178,161553.0
2019-03-18 15:40:00,55.48,55.61,55.47,55.59,232901.0,48.809,48.9233,48.8002,48.9057,232901.0
2019-03-18 15:50:00,55.59,55.59,55.5,55.53,439943.0,48.9057,48.9057,48.8266,48.8529,439943.0
2019-03-19 09:30:00,55.8,56.03,55.78,55.92,372194.0,49.0905,49.2928,49.0729,49.196,372194.0
2019-03-19 09:40:00,55.92,55.95,55.79,55.94,122423.0,49.196,49.2224,49.0817,49.2136,122423.0
2019-03-19 09:50:00,55.93,55.94,55.83,55.86,115584.0,49.2048,49.2136,49.1169,49.1433,115584.0
2019-03-19 10:00:00,55.86,56.12,55.86,56.12,302669.0,49.1433,49.372,49.1433,49.372,302669.0
2019-03-19 10:10:00,56.13,56.15,56.07,56.15,100471.0,49.3808,49.3984,49.328,49.3984,100471.0
2019-03-19 10:20:00,56.14,56.15,55.98,56.0,108117.0,49.3896,49.3984,49.2488,49.2664,108117.0
2019-03-19 10:30:00,56.0,56.02,55.92,56.0,71237.0,49.2664,49.284,49.196,49.2664,71237.0
2019-03-19 10:40:00,55.99,56.0,55.93,55.97,62217.0,49.2576,49.2664,49.2048,49.24,62217.0
2019-03-19 10:50:00,55.98,56.0,55.84,55.85,80901.0,49.2488,49.2664,49.1257,49.1345,80901.0
2019-03-19 11:00:00,55.86,55.93,55.86,55.87,56964.0,49.1433,49.2048,49.1433,49.1521,56964.0
2019-03-19 11:10:00,55.86,55.95,55.84,55.84,69003.0,49.1433,49.2224,49.1257,49.1257,69003.0
2019-03-19 11:20:00,55.83,55.91,55.83,55.87,69062.0,49.1169,49.1873,49.1169,49.1521,69062.0
2019-03-19 11:30:00,55.86,55.93,55.83,55.89,65443.0,49.1433,49.2048,49.1169,49.1697,65443.0
2019-03-19 11:40:00,55.9,55.97,55.88,55.97,70742.0,49.1785,49.24,49.1609,49.24,70742.0
2019-03-19 11:50:00,55.98,56.0,55.9,55.95,189414.0,49.2488,49.2664,49.1785,49.2224,189414.0
2019-03-19 12:00:00,55.95,55.96,55.89,55.91,74307.0,49.2224,49.2312,49.1697,49.1873,74307.0
2019-03-19 12:10:00,55.91,55.98,55.91,55.91,118366.0,49.1873,49.2488,49.1873,49.1873,118366.0
2019-03-19 12:20:00,55.9,55.91,55.84,55.86,47635.0,49.1785,49.1873,49.1257,49.1433,47635.0
2019-03-19 12:30:00,55.86,55.88,55.82,55.84,80845.0,49.1433,49.1609,49.1081,49.1257,80845.0
2019-03-19 12:40:00,55.84,55.87,55.57,55.59,341748.0,49.1257,49.1521,48.8881,48.9057,341748.0
2019-03-19 12:50:00,55.59,55.77,55.58,55.77,242318.0,48.9057,49.0641,48.8969,49.0641,242318.0
2019-03-19 13:00:00,55.78,55.82,55.7,55.71,198683.0,49.0729,49.1081,49.0025,49.0113,198683.0
2019-03-19 13:10:00,55.71,55.77,55.7,55.73,142425.0,49.0113,49.0641,49.0025,49.0289,142425.0
2019-03-19 13:20:00,55.74,55.76,55.69,55.69,32672.0,49.0377,49.0553,48.9937,48.9937,32672.0
2019-03-19 13:30:00,55.68,55.69,55.65,55.65,49219.0,48.9849,48.9937,48.9585,48.9585,49219.0
2019-03-19 13:40:00,55.66,55.67,55.58,55.59,42176.0,48.9673,48.9761,48.8969,48.9057,42176.0
2019-03-19 13:50:00,55.59,55.62,55.55,55.57,110447.0,48.9057,48.9321,48.8705,48.8881,110447.0
2019-03-19 14:00:00,55.56,55.6,55.54,55.55,79147.0,48.8793,48.9145,48.8617,48.8705,79147.0
2019-03-19 14:10:00,55.56,55.57,55.47,55.52,79164.0,48.8793,48.8881,48.8002,48.8441,79164.0
2019-03-19 14:20:00,55.52,55.57,55.51,55.55,111753.0,48.8441,48.8881,48.8353,48.8705,111753.0
2019-03-19 14:30:00,55.56,55.58,55.51,55.58,45089.0,48.8793,48.8969,48.8353,48.8969,45089.0
2019-03-19 14:40:00,55.59,55.61,55.57,55.57,30970.0,48.9057,48.9233,48.8881,48.8881,30970.0
2019-03-19 14:50:00,55.57,55.57,55.47,55.48,128828.0,48.8881,48.8881,48.8002,48.809,128828.0
2019-03-19 15:00:00,55.49,55.52,55.46,55.47,90479.0,48.8178,48.8441,48.7914,48.8002,90479.0
2019-03-19 15:10:00,55.46,55.47,55.37,55.37,85801.0,48.7914,48.8002,48.7122,48.7122,85801.0
2019-03-19 15:20:00,55.36,55.37,55.31,55.33,84563.0,48.7034,48.7122,48.6594,48.677,84563.0
2019-03-19 15:30:00,55.32,55.37,55.26,55.27,182837.0,48.6682,48.7122,48.6154,48.6242,182837.0
2019-03-19 15:40:00,55.26,55.36,55.21,55.36,247672.0,48.6154,48.7034,48.5714,48.7034,247672.0
2019-03-19 15:50:00,55.37,55.47,55.32,55.46,549501.0,48.7122,48.8002,48.6682,48.7914,549501.0
2019-03-20 09:30:00,55.43,55.47,55.24,55.25,267902.0,48.765,48.8002,48.5978,48.6066,267902.0
2019-03-20 09:40:00,55.24,55.33,55.23,55.24,108592.0,48.5978,48.677,48.589,48.5978,108592.0
2019-03-20 09:50:00,55.25,55.28,55.04,55.06,185292.0,48.6066,48.633,48.4219,48.4395,185292.0
2019-03-20 10:00:00,55.07,55.14,55.02,55.13,255154.0,48.4483,48.5098,48.4043,48.501,255154.0
2019-03-20 10:10:00,55.12,55.13,54.93,55.08,2726402.0,48.4922,48.501,48.3251,48.4571,2726402.0
2019-03-20 10:20:00,55.09,55.11,55.02,55.06,261398.0,48.4659,48.4834,48.4043,48.4395,261398.0
2019-03-20 10:30:00,55.06,55.12,55.02,55.05,165510.0,48.4395,48.4922,48.4043,48.4307,165510.0
2019-03-20 10:40:00,55.05,55.22,55.05,55.2,138781.0,48.4307,48.5802,48.4307,48.5626,138781.0
2019-03-20 10:50:00,55.2,55.23,55.18,55.23,107638.0,48.5626,48.589,48.545,48.589,107638.0
2019-03-20 11:00:00,55.23,55.34,55.23,55.32,137445.0,48.589,48.6858,48.589,48.6682,137445.0
2019-03-20 11:10:00,55.32,55.32,55.25,55.28,116896.0,48.6682,48.6682,48.6066,48.633,116896.0
2019-03-20 11:20:00,55.28,55.28,55.23,55.24,153808.0,48.633,48.633,48.589,48.5978,153808.0
2019-03-20 11:30:00,55.24,55.25,55.16,55.21,145887.0,48.5978,48.6066,48.5274,48.5714,145887.0
2019-03-20 11:40:00,55.2,55.2,55.1,55.11,139846.0,48.5626,48.5626,48.4746,48.4834,139846.0
2019-03-20 11:50:00,55.11,55.15,55.02,55.07,211016.0,48.4834,48.5186,48.4043,48.4483,211016.0
2019-03-20 12:00:00,55.07,55.13,55.06,55.13,128044.0,48.4483,48.501,48.4395,48.501,128044.0
2019-03-20 12:10:00,55.14,55.14,55.06,55.06,137036.0,48.5098,48.5098,48.4395,48.4395,137036.0
2019-03-20 12:20:00,55.07,55.08,55.0,55.05,175099.0,48.4483,48.4571,48.3867,48.4307,175099.0
2019-03-20 12:30:00,55.05,55.06,54.88,54.97,365833.0,48.4307,48.4395,48.2811,48.3603,365833.0
2019-03-20 12:40:00,54.96,55.0,54.92,54.97,164374.0,48.3515,48.3867,48.3163,48.3603,164374.0
2019-03-20 12:50:00,54.97,55.0,54.93,55.0,112109.0,48.3603,48.3867,48.3251,48.3867,112109.0
2019-03-20 13:00:00,54.99,55.05,54.97,55.02,100764.0,48.3779,48.4307,48.3603,48.4043,100764.0
2019-03-20 13:10:00,55.02,55.06,55.0,55.0,136295.0,48.4043,48.4395,48.3867,48.3867,136295.0
2019-03-20 13:20:00,55.01,55.03,54.98,54.98,52274.0,48.3955,48.4131,48.3691,48.3691,52274.0
2019-03-20 13:30:00,54.98,55.07,54.98,55.07,76877.0,48.3691,48.4483,48.3691,48.4483,76877.0
2019-03-20 13:40:00,55.08,55.09,55.03,55.06,106893.0,48.4571,48.4659,48.4131,48.4395,106893.0
2019-03-20 13:50:00,55.05,55.1,54.98,55.08,436069.0,48.4307,48.4746,48.3691,48.4571,436069.0
2019-03-20 14:00:00,55.08,55.57,55.08,55.46,750313.0,48.4571,48.8881,48.4571,48.7914,750313.0
2019-03-20 14:10:00,55.47,55.52,55.32,55.34,301147.0,48.8002,48.8441,48.6682,48.6858,301147.0
2019-03-20 14:20:00,55.34,55.56,55.34,55.56,368754.0,48.6858,48.8793,48.6858,48.8793,368754.0
2019-03-20 14:30:00,55.56,55.66,55.47,55.64,502609.0,48.8793,48.9673,48.8002,48.9497,502609.0
2019-03-20 14:40:00,55.65,55.65,55.55,55.63,263413.0,48.9585,48.9585,48.8705,48.9409,263413.0
2019-03-20 14:50:00,55.62,55.7,55.59,55.64,135347.0,48.9321,49.0025,48.9057,48.9497,135347.0
2019-03-20 15:00:00,55.65,55.69,55.53,55.62,207236.0,48.9585,48.9937,48.8529,48.9321,207236.0
2019-03-20 15:10:00,55.63,55.66,55.56,55.58,93476.0,48.9409,48.9673,48.8793,48.8969,93476.0
2019-03-20 15:20:00,55.58,55.6,55.53,55.55,104895.0,48.8969,48.9145,48.8529,48.8705,104895.0
2019-03-20 15:30:00,55.54,55.54,55.34,55.42,219743.0,48.8617,48.8617,48.6858,48.7562,219743.0
2019-03-20 15:40:00,55.41,55.54,55.38,55.46,149524.0,48.7474,48.8617,48.721,48.7914,149524.0
2019-03-20 15:50:00,55.46,55.48,55.38,55.41,798070.0,48.7914,48.809,48.721,48.7474,798070.0
2019-03-21 09:30:00,55.23,55.39,55.16,55.38,187765.0,48.589,48.7298,48.5274,48.721,187765.0
2019-03-21 09:40:00,55.38,55.56,55.35,55.51,133572.0,48.721,48.8793,48.6946,48.8353,133572.0
2019-03-21 09:50:00,55.51,55.54,55.45,55.48,423095.0,48.8353,48.8617,48.7826,48.809,423095.0
2019-03-21 10:00:00,55.47,55.57,55.46,55.54,144569.0,48.8002,48.8881,48.7914,48.8617,144569.0
2019-03-21 10:10:00,55.54,55.61,55.53,55.54,182399.0,48.8617,48.9233,48.8529,48.8617,182399.0
2019-03-21 10:20:00,55.54,55.78,55.53,55.77,567523.0,48.8617,49.0729,48.8529,49.0641,567523.0
2019-03-21 10:30:00,55.78,55.87,55.77,55.85,655881.0,49.0729,49.1521,49.0641,49.1345,655881.0
2019-03-21 10:40:00,55.86,55.91,55.82,55.9,154358.0,49.1433,49.1873,49.1081,49.1785,154358.0
2019-03-21 10:50:00,55.89,55.97,55.88,55.96,124454.0,49.1697,49.24,49.1609,49.2312,124454.0
2019-03-21 11:00:00,55.96,56.08,55.96,56.0,214743.0,49.2312,49.3368,49.2312,49.2664,214743.0
2019-03-21 11:10:00,56.0,56.02,55.95,55.98,111190.0,49.2664,49.284,49.2224,49.2488,111190.0
2019-03-21 11:20:00,55.98,56.01,55.93,55.93,110413.0,49.2488,49.2752,49.2048,49.2048,110413.0
2019-03-21 11:30:00,55.93,55.98,55.9,55.92,102464.0,49.2048,49.2488,49.1785,49.196,102464.0
2019-03-21 11:40:00,55.92,56.02,55.9,56.01,133632.0,49.196,49.284,49.1785,49.2752,133632.0
2019-03-21 11:50:00,56.02,56.09,55.98,56.07,137895.0,49.284,49.3456,49.2488,49.328,137895.0
2019-03-21 12:00:00,56.06,56.08,56.0,56.03,95353.0,49.3192,49.3368,49.2664,49.2928,95353.0
2019-03-21 12:10:00,56.04,56.06,55.99,56.0,132413.0,49.3016,49.3192,49.2576,49.2664,132413.0
2019-03-21 12:20:00,55.99,55.99,55.87,55.89,120727.0,49.2576,49.2576,49.1521,49.1697,120727.0
2019-03-21 12:30:00,55.9,55.91,55.87,55.88,85043.0,49.1785,49.1873,49.1521,49.1609,85043.0
2019-03-21 12:40:00,55.88,55.94,55.88,55.94,55097.0,49.1609,49.2136,49.1609,49.2136,55097.0
2019-03-21 12:50:00,55.94,55.98,55.91,55.97,56671.0,49.2136,49.2488,49.1873,49.24,56671.0
2019-03-21 13:00:00,55.97,56.04,55.97,56.02,175149.0,49.24,49.3016,49.24,49.284,175149.0
2019-03-21 13:10:00,56.02,56.03,55.96,55.96,49687.0,49.284,49.2928,49.2312,49.2312,49687.0
2019-03-21 13:20:00,55.95,56.01,55.93,56.01,60564.0,49.2224,49.2752,49.2048,49.2752,60564.0
2019-03-21 13:30:00,56.02,56.03,55.96,55.97,69690.0,49.284,49.2928,49.2312,49.24,69690.0
2019-03-21 13:40:00,55.97,56.01,55.95,56.01,79619.0,49.24,49.2752,49.2224,49.2752,79619.0
2019-03-21 13:50:00,56.01,56.05,55.99,56.02,79727.0,49.2752,49.3104,49.2576,49.284,79727.0
2019-03-21 14:00:00,56.03,56.14,56.03,56.13,71246.0,49.2928,49.3896,49.2928,49.3808,71246.0
2019-03-21 14:10:00,56.12,56.17,56.06,56.06,186989.0,49.372,49.416,49.3192,49.3192,186989.0
2019-03-21 14:20:00,56.06,56.13,56.04,56.12,89256.0,49.3192,49.3808,49.3016,49.372,89256.0
2019-03-21 14:30:00,56.13,56.19,56.13,56.19,82523.0,49.3808,49.4336,49.3808,49.4336,82523.0
2019-03-21 14:40:00,56.18,56.21,56.15,56.19,67979.0,49.4248,49.4512,49.3984,49.4336,67979.0
2019-03-21 14:50:00,56.19,56.2,56.08,56.09,60807.0,49.4336,49.4424,49.3368,49.3456,60807.0
2019-03-21 15:00:00,56.09,56.19,56.07,56.14,157183.0,49.3456,49.4336,49.328,49.3896,157183.0
2019-03-21 15:10:00,56.15,56.15,56.04,56.08,100085.0,49.3984,49.3984,49.3016,49.3368,100085.0
2019-03-21 15:20:00,56.08,56.15,56.07,56.11,132935.0,49.3368,49.3984,49.328,49.3632,132935.0
2019-03-21 15:30:00,56.11,56.13,56.07,56.1,169547.0,49.3632,49.3808,49.328,49.3544,169547.0
2019-03-21 15:40:00,56.09,56.16,56.01,56.01,714668.0,49.3456,49.4072,49.2752,49.2752,714668.0
2019-03-21 15:50:00,56.02,56.04,55.96,55.99,1434710.0,49.284,49.3016,49.2312,49.2576,1434710.0
2019-03-22 09:30:00,55.51,55.52,55.22,55.27,343431.0,48.8353,48.8441,48.5802,48.6242,343431.0
2019-03-22 09:40:00,55.28,55.3,55.09,55.12,265677.0,48.633,48.6506,48.4659,48.4922,265677.0
2019-03-22 09:50:00,55.12,55.13,54.95,54.99,269227.0,48.4922,48.501,48.3427,48.3779,269227.0
2019-03-22 10:00:00,54.99,55.15,54.97,55.14,319999.0,48.3779,48.5186,48.3603,48.5098,319999.0
2019-03-22 10:10:00,55.14,55.21,55.04,55.21,123034.0,48.5098,48.5714,48.4219,48.5714,123034.0
2019-03-22 10:20:00,55.21,55.26,55.09,55.1,187664.0,48.5714,48.6154,48.4659,48.4746,187664.0
2019-03-22 10:30:00,55.11,55.19,55.1,55.11,163411.0,48.4834,48.5538,48.4746,48.4834,163411.0
2019-03-22 10:40:00,55.11,55.12,54.98,54.98,206855.0,48.4834,48.4922,48.3691,48.3691,206855.0
2019-03-22 10:50:00,54.97,54.99,54.86,54.86,105629.0,48.3603,48.3779,48.2635,48.2635,105629.0
2019-03-22 11:00:00,54.86,54.86,54.71,54.72,536675.0,48.2635,48.2635,48.1315,48.1403,536675.0
2019-03-22 11:10:00,54.72,54.85,54.68,54.82,201569.0,48.1403,48.2547,48.1051,48.2283,201569.0
2019-03-22 11:20:00,54.82,54.83,54.65,54.69,174170.0,48.2283,48.2371,48.0788,48.1139,174170.0
2019-03-22 11:30:00,54.68,54.74,54.56,54.57,183406.0,48.1051,48.1579,47.9996,48.0084,183406.0
2019-03-22 11:40:00,54.57,54.61,54.51,54.55,215992.0,48.0084,48.0436,47.9556,47.9908,215992.0
2019-03-22 11:50:00,54.54,54.55,54.35,54.35,195755.0,47.982,47.9908,47.8148,47.8148,195755.0
2019-03-22 12:00:00,54.35,54.51,54.34,54.48,205275.0,47.8148,47.9556,47.806,47.9292,205275.0
2019-03-22 12:10:00,54.48,54.5,54.38,54.43,146913.0,47.9292,47.9468,47.8412,47.8852,146913.0
2019-03-22 12:20:00,54.43,54.51,54.38,54.4,152405.0,47.8852,47.9556,47.8412,47.8588,152405.0
2019-03-22 12:30:00,54.39,54.51,54.37,54.39,217818.0,47.85,47.9556,47.8324,47.85,217818.0
2019-03-22 12:40:00,54.39,54.39,54.23,54.29,335773.0,47.85,47.85,47.7093,47.762,335773.0
2019-03-22 12:50:00,54.28,54.46,54.26,54.44,203094.0,47.7532,47.9116,47.7357,47.894,203094.0
2019-03-22 13:00:00,54.44,54.54,54.43,54.53,81152.0,47.894,47.982,47.8852,47.9732,81152.0
2019-03-22 13:10:00,54.53,54.53,54.44,54.44,342956.0,47.9732,47.9732,47.894,47.894,342956.0
2019-03-22 13:20:00,54.44,54.45,54.36,54.39,258491.0,47.894,47.9028,47.8236,47.85,258491.0
2019-03-22 13:30:00,54.39,54.51,54.39,54.46,131091.0,47.85,47.9556,47.85,47.9116,131091.0
2019-03-22 13:40:00,54.46,54.54,54.46,54.47,111744.0,47.9116,47.982,47.9116,47.9204,111744.0
2019-03-22 13:50:00,54.46,54.49,54.39,54.42,98327.0,47.9116,47.938,47.85,47.8764,98327.0
2019-03-22 14:00:00,54.42,54.51,54.41,54.51,152053.0,47.8764,47.9556,47.8676,47.9556,152053.0
2019-03-22 14:10:00,54.5,54.65,54.5,54.59,111391.0,47.9468,48.0788,47.9468,48.026,111391.0
2019-03-22 14:20:00,54.59,54.62,54.57,54.59,144652.0,48.026,48.0524,48.0084,48.026,144652.0
2019-03-22 14:30:00,54.59,54.61,54.48,54.5,112856.0,48.026,48.0436,47.9292,47.9468,112856.0
2019-03-22 14:40:00,54.5,54.62,54.5,54.61,148981.0,47.9468,48.0524,47.9468,48.0436,148981.0
2019-03-22 14:50:00,54.6,54.68,54.6,54.64,126768.0,48.0348,48.1051,48.0348,48.07,126768.0
2019-03-22 15:00:00,54.64,54.69,54.56,54.62,156802.0,48.07,48.1139,47.9996,48.0524,156802.0
2019-03-22 15:10:00,54.62,54.63,54.49,54.53,203779.0,48.0524,48.0612,47.938,47.9732,203779.0
2019-03-22 15:20:00,54.53,54.59,54.49,54.5,174853.0,47.9732,48.026,47.938,47.9468,174853.0
2019-03-22 15:30:00,54.49,54.51,54.36,54.37,357392.0,47.938,47.9556,47.8236,47.8324,357392.0
2019-03-22 15:40:00,54.37,54.46,54.34,54.41,454067.0,47.8324,47.9116,47.806,47.8676,454067.0
2019-03-22 15:50:00,54.41,54.41,54.32,54.32,847722.0,47.8676,47.8676,47.7884,47.7884,847722.0
2019-03-25 09:30:00,54.3,54.61,54.16,54.6,266643.0,47.7708,48.0436,47.6477,48.0348,266643.0
2019-03-25 09:40:00,54.6,54.6,54.26,54.29,210229.0,48.0348,48.0348,47.7357,47.762,210229.0
2019-03-25 09:50:00,54.28,54.39,54.23,54.25,288095.0,47.7532,47.85,47.7093,47.7269,288095.0
2019-03-25 10:00:00,54.25,54.34,54.2,54.26,201234.0,47.7269,47.806,47.6829,47.7357,201234.0
2019-03-25 10:10:00,54.26,54.27,54.17,54.18,326611.0,47.7357,47.7444,47.6565,47.6653,326611.0
2019-03-25 10:20:00,54.18,54.31,54.17,54.29,236948.0,47.6653,47.7796,47.6565,47.762,236948.0
2019-03-25 10:30:00,54.28,54.41,54.27,54.32,199831.0,47.7532,47.8676,47.7444,47.7884,199831.0
2019-03-25 10:40:00,54.32,54.43,54.31,54.43,160517.0,47.7884,47.8852,47.7796,47.8852,160517.0
2019-03-25 10:50:00,54.44,54.6,54.44,54.52,276648.0,47.894,48.0348,47.894,47.9644,276648.0
2019-03-25 11:00:00,54.53,54.53,54.44,54.45,126742.0,47.9732,47.9732,47.894,47.9028,126742.0
2019-03-25 11:10:00,54.45,54.58,54.42,54.58,94397.0,47.9028,48.0172,47.8764,48.0172,94397.0
2019-03-25 11:20:00,54.58,54.72,54.56,54.71,311350.0,48.0172,48.1403,47.9996,48.1315,311350.0
2019-03-25 11:30:00,54.71,54.72,54.53,54.56,148668.0,48.1315,48.1403,47.9732,47.9996,148668.0
2019-03-25 11:40:00,54.55,54.56,54.42,54.42,116198.0,47.9908,47.9996,47.8764,47.8764,116198.0
2019-03-25 11:50:00,54.42,54.48,54.41,54.42,66568.0,47.8764,47.9292,47.8676,47.8764,66568.0
2019-03-25 12:00:00,54.42,54.5,54.39,54.44,73241.0,47.8764,47.9468,47.85,47.894,73241.0
2019-03-25 12:10:00,54.43,54.48,54.4,54.45,55470.0,47.8852,47.9292,47.8588,47.9028,55470.0
2019-03-25 12:20:00,54.45,54.48,54.42,54.45,167452.0,47.9028,47.9292,47.8764,47.9028,167452.0
2019-03-25 12:30:00,54.44,54.44,54.29,54.29,154114.0,47.894,47.894,47.762,47.762,154114.0
2019-03-25 12:40:00,54.28,54.3,54.24,54.28,116847.0,47.7532,47.7708,47.7181,47.7532,116847.0
2019-03-25 12:50:00,54.28,54.41,54.27,54.41,212611.0,47.7532,47.8676,47.7444,47.8676,212611.0
2019-03-25 13:00:00,54.41,54.41,54.3,54.35,80763.0,47.8676,47.8676,47.7708,47.8148,80763.0
2019-03-25 13:10:00,54.34,54.45,54.34,54.36,107059.0,47.806,47.9028,47.806,47.8236,107059.0
2019-03-25 13:20:00,54.36,54.38,54.3,54.31,88008.0,47.8236,47.8412,47.7708,47.7796,88008.0
2019-03-25 13:30:00,54.32,54.36,54.29,54.34,100011.0,47.7884,47.8236,47.762,47.806,100011.0
2019-03-25 13:40:00,54.33,54.34,54.22,54.25,84856.0,47.7972,47.806,47.7005,47.7269,84856.0
2019-03-25 13:50:00,54.26,54.28,54.21,54.24,96755.0,47.7357,47.7532,47.6917,47.7181,96755.0
2019-03-25 14:00:00,54.23,54.28,54.18,54.2,66607.0,47.7093,47.7532,47.6653,47.6829,66607.0
2019-03-25 14:10:00,54.2,54.26,54.19,54.19,131912.0,47.6829,47.7357,47.6741,47.6741,131912.0
2019-03-25 14:20:00,54.2,54.2,54.14,54.16,151950.0,47.6829,47.6829,47.6301,47.6477,151950.0
2019-03-25 14:30:00,54.17,54.26,54.17,54.22,70874.0,47.6565,47.7357,47.6565,47.7005,70874.0
2019-03-25 14:40:00,54.21,54.25,54.19,54.19,71787.0,47.6917,47.7269,47.6741,47.6741,71787.0
2019-03-25 14:50:00,54.2,54.24,54.16,54.24,62043.0,47.6829,47.7181,47.6477,47.7181,62043.0
2019-03-25 15:00:00,54.24,54.28,54.21,54.24,85588.0,47.7181,47.7532,47.6917,47.7181,85588.0
2019-03-25 15:10:00,54.24,54.34,54.24,54.28,125423.0,47.7181,47.806,47.7181,47.7532,125423.0
2019-03-25 15:20:00,54.28,54.38,54.27,54.33,127121.0,47.7532,47.8412,47.7444,47.7972,127121.0
2019-03-25 15:30:00,54.32,54.35,54.28,54.29,98237.0,47.7884,47.8148,47.7532,47.762,98237.0
2019-03-25 15:40:00,54.3,54.32,54.22,54.23,222658.0,47.7708,47.7884,47.7005,47.7093,222658.0
2019-03-25 15:50:00,54.23,54.31,54.22,54.23,690469.0,47.7093,47.7796,47.7005,47.7093,690469.0
2019-03-26 09:30:00,54.59,54.73,54.59,54.68,268933.0,48.026,48.1491,48.026,48.1051,268933.0
2019-03-26 09:40:00,54.68,54.68,54.51,54.52,146144.0,48.1051,48.1051,47.9556,47.9644,146144.0
2019-03-26 09:50:00,54.52,54.58,54.45,54.57,139329.0,47.9644,48.0172,47.9028,48.0084,139329.0
2019-03-26 10:00:00,54.58,54.59,54.42,54.45,178446.0,48.0172,48.026,47.8764,47.9028,178446.0
2019-03-26 10:10:00,54.46,54.52,54.44,54.51,104445.0,47.9116,47.9644,47.894,47.9556,104445.0
2019-03-26 10:20:00,54.51,54.55,54.45,54.52,133744.0,47.9556,47.9908,47.9028,47.9644,133744.0
2019-03-26 10:30:00,54.53,54.54,54.46,54.49,136705.0,47.9732,47.982,47.9116,47.938,136705.0
2019-03-26 10:40:00,54.48,54.6,54.46,54.6,107808.0,47.9292,48.0348,47.9116,48.0348,107808.0
2019-03-26 10:50:00,54.6,54.67,54.6,54.62,102355.0,48.0348,48.0964,48.0348,48.0524,102355.0
2019-03-26 11:00:00,54.62,54.62,54.52,54.53,83842.0,48.0524,48.0524,47.9644,47.9732,83842.0
2019-03-26 11:10:00,54.53,54.55,54.43,54.44,321010.0,47.9732,47.9908,47.8852,47.894,321010.0
2019-03-26 11:20:00,54.44,54.47,54.38,54.45,175944.0,47.894,47.9204,47.8412,47.9028,175944.0
2019-03-26 11:30:00,54.44,54.45,54.39,54.45,75369.0,47.894,47.9028,47.85,47.9028,75369.0
2019-03-26 11:40:00,54.45,54.48,54.34,54.36,62079.0,47.9028,47.9292,47.806,47.8236,62079.0
2019-03-26 11:50:00,54.36,54.36,54.25,54.34,245438.0,47.8236,47.8236,47.7269,47.806,245438.0
2019-03-26 12:00:00,54.34,54.37,54.31,54.32,79256.0,47.806,47.8324,47.7796,47.7884,79256.0
2019-03-26 12:10:00,54.32,54.33,54.27,54.33,166430.0,47.7884,47.7972,47.7444,47.7972,166430.0
2019-03-26 12:20:00,54.33,54.35,54.22,54.26,96948.0,47.7972,47.8148,47.7005,47.7357,96948.0
2019-03-26 12:30:00,54.26,54.27,54.23,54.24,74912.0,47.7357,47.7444,47.7093,47.7181,74912.0
2019-03-26 12:40:00,54.24,54.24,54.17,54.17,74201.0,47.7181,47.7181,47.6565,47.6565,74201.0
2019-03-26 12:50:00,54.18,54.28,54.18,54.26,293338.0,47.6653,47.7532,47.6653,47.7357,293338.0
2019-03-26 13:00:00,54.27,54.34,54.26,54.29,74353.0,47.7444,47.806,47.7357,47.762,74353.0
2019-03-26 13:10:00,54.29,54.36,54.28,54.35,41040.0,47.762,47.8236,47.7532,47.8148,41040.0
2019-03-26 13:20:00,54.35,54.35,54.3,54.31,51324.0,47.8148,47.8148,47.7708,47.7796,51324.0
2019-03-26 13:30:00,54.31,54.31,54.23,54.27,44863.0,47.7796,47.7796,47.7093,47.7444,44863.0
2019-03-26 13:40:00,54.26,54.33,54.26,54.31,22233.0,47.7357,47.7972,47.7357,47.7796,22233.0
2019-03-26 13:50:00,54.31,54.33,54.25,54.26,40682.0,47.7796,47.7972,47.7269,47.7357,40682.0
2019-03-26 14:00:00,54.26,54.27,54.21,54.23,166598.0,47.7357,47.7444,47.6917,47.7093,166598.0
2019-03-26 14:10:00,54.23,54.31,54.2,54.31,199704.0,47.7093,47.7796,47.6829,47.7796,199704.0
2019-03-26 14:20:00,54.31,54.33,54.25,54.25,55044.0,47.7796,47.7972,47.7269,47.7269,55044.0
2019-03-26 14:30:00,54.25,54.29,54.21,54.28,177561.0,47.7269,47.762,47.6917,47.7532,177561.0
2019-03-26 14:40:00,54.28,54.37,54.28,54.36,208724.0,47.7532,47.8324,47.7532,47.8236,208724.0
2019-03-26 14:50:00,54.36,54.42,54.31,54.42,83134.0,47.8236,47.8764,47.7796,47.8764,83134.0
2019-03-26 15:00:00,54.42,54.48,54.41,54.46,122766.0,47.8764,47.9292,47.8676,47.9116,122766.0
2019-03-26 15:10:00,54.46,54.49,54.4,54.4,49939.0,47.9116,47.938,47.8588,47.8588,49939.0
2019-03-26 15:20:00,54.4,54.42,54.34,54.39,95717.0,47.8588,47.8764,47.806,47.85,95717.0
2019-03-26 15:30:00,54.38,54.49,54.37,54.45,211621.0,47.8412,47.938,47.8324,47.9028,211621.0
2019-03-26 15:40:00,54.45,54.5,54.41,54.45,160576.0,47.9028,47.9468,47.8676,47.9028,160576.0
2019-03-26 15:50:00,54.45,54.57,54.43,54.55,592255.0,47.9028,48.0084,47.8852,47.9908,592255.0
2019-03-27 09:30:00,54.42,54.69,54.42,54.55,383856.0,47.8764,48.1139,47.8764,47.9908,383856.0
2019-03-27 09:40:00,54.56,54.65,54.32,54.35,213819.0,47.9996,48.0788,47.7884,47.8148,213819.0
2019-03-27 09:50:00,54.35,54.51,54.34,54.42,171993.0,47.8148,47.9556,47.806,47.8764,171993.0
2019-03-27 10:00:00,54.42,54.43,54.36,54.41,606429.0,47.8764,47.8852,47.8236,47.8676,606429.0
2019-03-27 10:10:00,54.4,54.53,54.36,54.53,666472.0,47.8588,47.9732,47.8236,47.9732,666472.0
2019-03-27 10:20:00,54.54,54.61,54.49,54.54,374783.0,47.982,48.0436,47.938,47.982,374783.0
2019-03-27 10:30:00,54.54,54.56,54.4,54.42,289373.0,47.982,47.9996,47.8588,47.8764,289373.0
2019-03-27 10:40:00,54.42,54.44,54.27,54.31,300114.0,47.8764,47.894,47.7444,47.7796,300114.0
2019-03-27 10:50:00,54.3,54.32,54.23,54.32,165202.0,47.7708,47.7884,47.7093,47.7884,165202.0
2019-03-27 11:00:00,54.32,54.36,54.26,54.33,101023.0,47.7884,47.8236,47.7357,47.7972,101023.0
2019-03-27 11:10:00,54.33,54.35,54.26,54.31,85609.0,47.7972,47.8148,47.7357,47.7796,85609.0
2019-03-27 11:20:00,54.31,54.39,54.29,54.3,168738.0,47.7796,47.85,47.762,47.7708,168738.0
2019-03-27 11:30:00,54.3,54.33,54.17,54.26,189180.0,47.7708,47.7972,47.6565,47.7357,189180.0
2019-03-27 11:40:00,54.26,54.26,54.12,54.14,151290.0,47.7357,47.7357,47.6125,47.6301,151290.0
2019-03-27 11:50:00,54.14,54.23,54.1,54.22,142234.0,47.6301,47.7093,47.5949,47.7005,142234.0
2019-03-27 12:00:00,54.21,54.31,54.16,54.26,279202.0,47.6917,47.7796,47.6477,47.7357,279202.0
2019-03-27 12:10:00,54.26,54.31,54.23,54.29,144096.0,47.7357,47.7796,47.7093,47.762,144096.0
2019-03-27 12:20:00,54.3,54.39,54.29,54.38,123121.0,47.7708,47.85,47.762,47.8412,123121.0
2019-03-27 12:30:00,54.38,54.42,54.36,54.39,107020.0,47.8412,47.8764,47.8236,47.85,107020.0
2019-03-27 12:40:00,54.39,54.47,54.37,54.44,110369.0,47.85,47.9204,47.8324,47.894,110369.0
2019-03-27 12:50:00,54.44,54.49,54.43,54.43,66191.0,47.894,47.938,47.8852,47.8852,66191.0
2019-03-27 13:00:00,54.43,54.44,54.35,54.37,158130.0,47.8852,47.894,47.8148,47.8324,158130.0
2019-03-27 13:10:00,54.37,54.58,54.36,54.52,153477.0,47.8324,48.0172,47.8236,47.9644,153477.0
2019-03-27 13:20:00,54.52,54.59,54.51,54.55,309927.0,47.9644,48.026,47.9556,47.9908,309927.0
2019-03-27 13:30:00,54.55,54.58,54.5,54.51,72045.0,47.9908,48.0172,47.9468,47.9556,72045.0
2019-03-27 13:40:00,54.52,54.58,54.51,54.57,51057.0,47.9644,48.0172,47.9556,48.0084,51057.0
2019-03-27 13:50:00,54.58,54.59,54.54,54.55,70052.0,48.0172,48.026,47.982,47.9908,70052.0
2019-03-27 14:00:00,54.55,54.57,54.49,54.52,238018.0,47.9908,48.0084,47.938,47.9644,238018.0
2019-03-27 14:10:00,54.53,54.58,54.52,54.54,48188.0,47.9732,48.0172,47.9644,47.982,48188.0
2019-03-27 14:20:00,54.53,54.54,54.48,54.53,83037.0,47.9732,47.982,47.9292,47.9732,83037.0
2019-03-27 14:30:00,54.52,54.59,54.44,54.45,108236.0,47.9644,48.026,47.894,47.9028,108236.0
2019-03-27 14:40:00,54.45,54.53,54.45,54.53,83263.0,47.9028,47.9732,47.9028,47.9732,83263.0
2019-03-27 14:50:00,54.53,54.6,54.48,54.5,243043.0,47.9732,48.0348,47.9292,47.9468,243043.0
2019-03-27 15:00:00,54.5,54.52,54.44,54.48,52062.0,47.9468,47.9644,47.894,47.9292,52062.0
2019-03-27 15:10:00,54.49,54.53,54.46,54.51,99438.0,47.938,47.9732,47.9116,47.9556,99438.0
2019-03-27 15:20:00,54.52,54.58,54.49,54.57,94919.0,47.9644,48.0172,47.938,48.0084,94919.0
2019-03-27 15:30:00,54.57,54.64,54.56,54.59,219774.0,48.0084,48.07,47.9996,48.026,219774.0
2019-03-27 15:40:00,54.59,54.61,54.55,54.56,282512.0,48.026,48.0436,47.9908,47.9996,282512.0
2019-03-27 15:50:00,54.56,54.58,54.47,54.5,391939.0,47.9996,48.0172,47.9204,47.9468,391939.0
2019-03-28 09:30:00,54.57,54.72,54.55,54.71,282621.0,48.0084,48.1403,47.9908,48.1315,282621.0
2019-03-28 09:40:00,54.71,54.85,54.64,54.82,214856.0,48.1315,48.2547,48.07,48.2283,214856.0
2019-03-28 09:50:00,54.83,54.86,54.75,54.84,126768.0,48.2371,48.2635,48.1667,48.2459,126768.0
2019-03-28 10:00:00,54.84,54.93,54.79,54.93,124708.0,48.2459,48.3251,48.2019,48.3251,124708.0
2019-03-28 10:10:00,54.94,54.94,54.86,54.9,82348.0,48.3339,48.3339,48.2635,48.2987,82348.0
2019-03-28 10:20:00,54.91,55.01,54.91,54.96,46258.0,48.3075,48.3955,48.3075,48.3515,46258.0
2019-03-28 10:30:00,54.96,55.03,54.94,54.94,152076.0,48.3515,48.4131,48.3339,48.3339,152076.0
2019-03-28 10:40:00,54.95,55.0,54.94,54.98,78823.0,48.3427,48.3867,48.3339,48.3691,78823.0
2019-03-28 10:50:00,54.98,55.0,54.94,54.97,82886.0,48.3691,48.3867,48.3339,48.3603,82886.0
2019-03-28 11:00:00,54.97,54.97,54.83,54.9,403595.0,48.3603,48.3603,48.2371,48.2987,403595.0
2019-03-28 11:10:00,54.92,54.93,54.81,54.81,66849.0,48.3163,48.3251,48.2195,48.2195,66849.0
2019-03-28 11:20:00,54.81,54.84,54.69,54.7,103162.0,48.2195,48.2459,48.1139,48.1227,103162.0
2019-03-28 11:30:00,54.7,54.78,54.68,54.77,114528.0,48.1227,48.1931,48.1051,48.1843,114528.0
2019-03-28 11:40:00,54.76,54.8,54.67,54.8,81998.0,48.1755,48.2107,48.0964,48.2107,81998.0
2019-03-28 11:50:00,54.8,54.81,54.7,54.74,297733.0,48.2107,48.2195,48.1227,48.1579,297733.0
2019-03-28 12:00:00,54.73,54.73,54.62,54.63,97807.0,48.1491,48.1491,48.0524,48.0612,97807.0
2019-03-28 12:10:00,54.63,54.64,54.57,54.63,90884.0,48.0612,48.07,48.0084,48.0612,90884.0
2019-03-28 12:20:00,54.64,54.72,54.63,54.71,47172.0,48.07,48.1403,48.0612,48.1315,47172.0
2019-03-28 12:30:00,54.71,54.72,54.65,54.71,58283.0,48.1315,48.1403,48.0788,48.1315,58283.0
2019-03-28 12:40:00,54.71,54.72,54.64,54.69,144247.0,48.1315,48.1403,48.07,48.1139,144247.0
2019-03-28 12:50:00,54.68,54.75,54.68,54.74,55863.0,48.1051,48.1667,48.1051,48.1579,55863.0
2019-03-28 13:00:00,54.74,54.79,54.74,54.78,71500.0,48.1579,48.2019,48.1579,48.1931,71500.0
2019-03-28 13:10:00,54.78,54.81,54.75,54.8,49751.0,48.1931,48.2195,48.1667,48.2107,49751.0
2019-03-28 13:20:00,54.81,54.85,54.79,54.85,48776.0,48.2195,48.2547,48.2019,48.2547,48776.0
2019-03-28 13:30:00,54.84,54.87,54.83,54.85,31985.0,48.2459,48.2723,48.2371,48.2547,31985.0
2019-03-28 13:40:00,54.84,54.89,54.82,54.89,31029.0,48.2459,48.2899,48.2283,48.2899,31029.0
2019-03-28 13:50:00,54.89,54.94,54.88,54.94,47791.0,48.2899,48.3339,48.2811,48.3339,47791.0
2019-03-28 14:00:00,54.94,54.95,54.88,54.9,123395.0,48.3339,48.3427,48.2811,48.2987,123395.0
2019-03-28 14:10:00,54.9,54.94,54.89,54.9,116888.0,48.2987,48.3339,48.2899,48.2987,116888.0
2019-03-28 14:20:00,54.91,54.92,54.87,54.91,159249.0,48.3075,48.3163,48.2723,48.3075,159249.0
2019-03-28 14:30:00,54.91,54.91,54.83,54.85,72095.0,48.3075,48.3075,48.2371,48.2547,72095.0
2019-03-28 14:40:00,54.85,54.87,54.82,54.83,62943.0,48.2547,48.2723,48.2283,48.2371,62943.0
2019-03-28 14:50:00,54.83,54.91,54.81,54.9,53391.0,48.2371,48.3075,48.2195,48.2987,53391.0
2019-03-28 15:00:00,54.91,54.96,54.86,54.94,82320.0,48.3075,48.3515,48.2635,48.3339,82320.0
2019-03-28 15:10:00,54.94,54.98,54.93,54.95,74854.0,48.3339,48.3691,48.3251,48.3427,74854.0
2019-03-28 15:20:00,54.94,55.02,54.93,54.96,85875.0,48.3339,48.4043,48.3251,48.3515,85875.0
2019-03-28 15:30:00,54.97,55.02,54.94,54.99,334948.0,48.3603,48.4043,48.3339,48.3779,334948.0
2019-03-28 15:40:00,54.98,55.04,54.97,55.0,120661.0,48.3691,48.4219,48.3603,48.3867,120661.0
2019-03-28 15:50:00,54.99,55.05,54.96,55.02,373243.0,48.3779,48.4307,48.3515,48.4043,373243.0
2019-03-29 09:30:00,55.08,55.25,55.0,55.13,382528.0,48.4571,48.6066,48.3867,48.501,382528.0
2019-03-29 09:40:00,55.13,55.26,55.12,55.2,175821.0,48.501,48.6154,48.4922,48.5626,175821.0
2019-03-29 09:50:00,55.2,55.24,55.13,55.2,117159.0,48.5626,48.5978,48.501,48.5626,117159.0
2019-03-29 10:00:00,55.2,55.22,55.11,55.17,133823.0,48.5626,48.5802,48.4834,48.5362,133823.0
2019-03-29 10:10:00,55.18,55.18,55.07,55.11,109912.0,48.545,48.545,48.4483,48.4834,109912.0
2019-03-29 10:20:00,55.11,55.13,55.02,55.09,177594.0,48.4834,48.501,48.4043,48.4659,177594.0
2019-03-29 10:30:00,55.09,55.09,54.99,54.99,93961.0,48.4659,48.4659,48.3779,48.3779,93961.0
2019-03-29 10:40:00,55.0,55.01,54.83,54.93,251931.0,48.3867,48.3955,48.2371,48.3251,251931.0
2019-03-29 10:50:00,54.93,54.94,54.87,54.92,228141.0,48.3251,48.3339,48.2723,48.3163,228141.0
2019-03-29 11:00:00,54.92,55.01,54.92,54.96,247939.0,48.3163,48.3955,48.3163,48.3515,247939.0
2019-03-29 11:10:00,54.96,54.99,54.93,54.97,132615.0,48.3515,48.3779,48.3251,48.3603,132615.0
2019-03-29 11:20:00,54.97,54.97,54.92,54.97,89650.0,48.3603,48.3603,48.3163,48.3603,89650.0
2019-03-29 11:30:00,54.98,55.05,54.96,55.03,149201.0,48.3691,48.4307,48.3515,48.4131,149201.0
2019-03-29 11:40:00,55.04,55.07,55.02,55.05,67683.0,48.4219,48.4483,48.4043,48.4307,67683.0
2019-03-29 11:50:00,55.04,55.07,54.99,55.0,48723.0,48.4219,48.4483,48.3779,48.3867,48723.0
2019-03-29 12:00:00,55.0,55.01,54.9,54.91,129116.0,48.3867,48.3955,48.2987,48.3075,129116.0
2019-03-29 12:10:00,54.91,54.93,54.86,54.89,112534.0,48.3075,48.3251,48.2635,48.2899,112534.0
2019-03-29 12:20:00,54.9,54.98,54.89,54.97,78005.0,48.2987,48.3691,48.2899,48.3603,78005.0
2019-03-29 12:30:00,54.97,55.08,54.97,55.08,105069.0,48.3603,48.4571,48.3603,48.4571,105069.0
2019-03-29 12:40:00,55.08,55.11,55.03,55.11,66913.0,48.4571,48.4834,48.4131,48.4834,66913.0
2019-03-29 12:50:00,55.11,55.16,55.07,55.16,145890.0,48.4834,48.5274,48.4483,48.5274,145890.0
2019-03-29 13:00:00,55.16,55.17,55.13,55.16,121335.0,48.5274,48.5362,48.501,48.5274,121335.0
2019-03-29 13:10:00,55.16,55.17,55.12,55.14,66712.0,48.5274,48.5362,48.4922,48.5098,66712.0
2019-03-29 13:20:00,55.15,55.16,55.11,55.16,53158.0,48.5186,48.5274,48.4834,48.5274,53158.0
2019-03-29 13:30:00,55.15,55.18,55.11,55.11,114584.0,48.5186,48.545,48.4834,48.4834,114584.0
2019-03-29 13:40:00,55.1,55.16,55.09,55.14,93049.0,48.4746,48.5274,48.4659,48.5098,93049.0
2019-03-29 13:50:00,55.14,55.15,55.11,55.14,50701.0,48.5098,48.5186,48.4834,48.5098,50701.0
2019-03-29 14:00:00,55.13,55.23,55.11,55.19,96409.0,48.501,48.589,48.4834,48.5538,96409.0
2019-03-29 14:10:00,55.2,55.25,55.2,55.23,55324.0,48.5626,48.6066,48.5626,48.589,55324.0
2019-03-29 14:20:00,55.23,55.32,55.22,55.3,237980.0,48.589,48.6682,48.5802,48.6506,237980.0
2019-03-29 14:30:00,55.3,55.3,55.25,55.25,60184.0,48.6506,48.6506,48.6066,48.6066,60184.0
2019-03-29 14:40:00,55.24,55.34,55.21,55.33,148150.0,48.5978,48.6858,48.5714,48.677,148150.0
2019-03-29 14:50:00,55.33,55.45,55.32,55.38,141443.0,48.677,48.7826,48.6682,48.721,141443.0
2019-03-29 15:00:00,55.39,55.43,55.34,55.38,92377.0,48.7298,48.765,48.6858,48.721,92377.0
2019-03-29 15:10:00,55.38,55.39,55.31,55.36,112554.0,48.721,48.7298,48.6594,48.7034,112554.0
2019-03-29 15:20:00,55.36,55.36,55.29,55.34,112504.0,48.7034,48.7034,48.6418,48.6858,112504.0
2019-03-29 15:30:00,55.34,55.43,55.3,55.43,124106.0,48.6858,48.765,48.6506,48.765,124106.0
2019-03-29 15:40:00,55.43,55.48,55.4,55.41,221130.0,48.765,48.809,48.7386,48.7474,221130.0
2019-03-29 15:50:00,55.41,55.52,55.38,55.49,968596.0,48.7474,48.8441,48.721,48.8178,968596.0
2019-04-01 09:30:00,55.89,56.05,55.83,55.89,518219.0,49.1697,49.3104,49.1169,49.1697,518219.0
2019-04-01 09:40:00,55.9,55.96,55.81,55.95,288432.0,49.1785,49.2312,49.0993,49.2224,288432.0
2019-04-01 09:50:00,55.95,56.14,55.94,56.09,172708.0,49.2224,49.3896,49.2136,49.3456,172708.0
2019-04-01 10:00:00,56.1,56.29,56.1,56.17,293685.0,49.3544,49.5216,49.3544,49.416,293685.0
2019-04-01 10:10:00,56.17,56.3,56.14,56.3,148149.0,49.416,49.5304,49.3896,49.5304,148149.0
2019-04-01 10:20:00,56.3,56.34,56.23,56.32,193214.0,49.5304,49.5655,49.4688,49.548,193214.0
2019-04-01 10:30:00,56.33,56.36,56.27,56.29,164295.0,49.5567,49.5831,49.504,49.5216,164295.0
2019-04-01 10:40:00,56.29,56.39,56.28,56.35,182731.0,49.5216,49.6095,49.5128,49.5743,182731.0
2019-04-01 10:50:00,56.35,56.36,56.28,56.31,145123.0,49.5743,49.5831,49.5128,49.5392,145123.0
2019-04-01 11:00:00,56.31,56.38,56.26,56.28,100390.0,49.5392,49.6007,49.4952,49.5128,100390.0
2019-04-01 11:10:00,56.28,56.29,56.21,56.27,134772.0,49.5128,49.5216,49.4512,49.504,134772.0
2019-04-01 11:20:00,56.27,56.29,56.24,56.26,85033.0,49.504,49.5216,49.4776,49.4952,85033.0
2019-04-01 11:30:00,56.26,56.26,56.17,56.21,110599.0,49.4952,49.4952,49.416,49.4512,110599.0
2019-04-01 11:40:00,56.21,56.23,56.13,56.19,137543.0,49.4512,49.4688,49.3808,49.4336,137543.0
2019-04-01 11:50:00,56.2,56.27,56.19,56.25,165088.0,49.4424,49.504,49.4336,49.4864,165088.0
2019-04-01 12:00:00,56.25,56.25,56.11,56.13,197760.0,49.4864,49.4864,49.3632,49.3808,197760.0
2019-04-01 12:10:00,56.14,56.21,56.14,56.2,76794.0,49.3896,49.4512,49.3896,49.4424,76794.0
2019-04-01 12:20:00,56.2,56.23,56.16,56.2,65843.0,49.4424,49.4688,49.4072,49.4424,65843.0
2019-04-01 12:30:00,56.2,56.22,56.16,56.18,51807.0,49.4424,49.46,49.4072,49.4248,51807.0
2019-04-01 12:40:00,56.18,56.25,56.14,56.25,114133.0,49.4248,49.4864,49.3896,49.4864,114133.0
2019-04-01 12:50:00,56.24,56.26,56.21,56.26,31045.0,49.4776,49.4952,49.4512,49.4952,31045.0
2019-04-01 13:00:00,56.25,56.26,56.23,56.24,44799.0,49.4864,49.4952,49.4688,49.4776,44799.0
2019-04-01 13:10:00,56.24,56.24,56.16,56.16,158068.0,49.4776,49.4776,49.4072,49.4072,158068.0
2019-04-01 13:20:00,56.15,56.21,56.11,56.19,36078.0,49.3984,49.4512,49.3632,49.4336,36078.0
2019-04-01 13:30:00,56.19,56.22,56.16,56.22,34406.0,49.4336,49.46,49.4072,49.46,34406.0
2019-04-01 13:40:00,56.21,56.23,56.16,56.21,56119.0,49.4512,49.4688,49.4072,49.4512,56119.0
2019-04-01 13:50:00,56.2,56.23,56.19,56.22,84280.0,49.4424,49.4688,49.4336,49.46,84280.0
2019-04-01 14:00:00,56.22,56.27,56.22,56.26,69839.0,49.46,49.504,49.46,49.4952,69839.0
2019-04-01 14:10:00,56.27,56.34,56.24,56.26,72732.0,49.504,49.5655,49.4776,49.4952,72732.0
2019-04-01 14:20:00,56.26,56.26,56.17,56.17,55327.0,49.4952,49.4952,49.416,49.416,55327.0
2019-04-01 14:30:00,56.18,56.25,56.17,56.2,104410.0,49.4248,49.4864,49.416,49.4424,104410.0
2019-04-01 14:40:00,56.2,56.22,56.17,56.19,57757.0,49.4424,49.46,49.416,49.4336,57757.0
2019-04-01 14:50:00,56.19,56.22,56.17,56.18,116359.0,49.4336,49.46,49.416,49.4248,116359.0
2019-04-01 15:00:00,56.18,56.19,56.13,56.16,92219.0,49.4248,49.4336,49.3808,49.4072,92219.0
2019-04-01 15:10:00,56.16,56.25,56.15,56.25,199234.0,49.4072,49.4864,49.3984,49.4864,199234.0
2019-04-01 15:20:00,56.25,56.32,56.23,56.31,171882.0,49.4864,49.548,49.4688,49.5392,171882.0
2019-04-01 15:30:00,56.31,56.31,56.25,56.26,165330.0,49.5392,49.5392,49.4864,49.4952,165330.0
2019-04-01 15:40:00,56.27,56.34,56.26,56.32,251811.0,49.504,49.5655,49.4952,49.548,251811.0
2019-04-01 15:50:00,56.32,56.41,56.32,56.33,977681.0,49.548,49.6271,49.548,49.5567,977681.0
2019-04-02 09:30:00,56.47,56.49,56.24,56.3,336463.0,49.6799,49.6975,49.4776,49.5304,336463.0
2019-04-02 09:40:00,56.3,56.47,56.26,56.47,216030.0,49.5304,49.6799,49.4952,49.6799,216030.0
2019-04-02 09:50:00,56.47,56.76,56.46,56.75,214499.0,49.6799,49.935,49.6711,49.9262,214499.0
2019-04-02 10:00:00,56.75,56.75,56.52,56.64,193589.0,49.9262,49.9262,49.7239,49.8295,193589.0
2019-04-02 10:10:00,56.64,56.7,56.56,56.69,154379.0,49.8295,49.8823,49.7591,49.8735,154379.0
2019-04-02 10:20:00,56.69,56.72,56.65,56.71,248754.0,49.8735,49.8999,49.8383,49.8911,248754.0
2019-04-02 10:30:00,56.71,56.72,56.53,56.54,297619.0,49.8911,49.8999,49.7327,49.7415,297619.0
2019-04-02 10:40:00,56.54,56.61,56.51,56.58,159174.0,49.7415,49.8031,49.7151,49.7767,159174.0
2019-04-02 10:50:00,56.58,56.67,56.52,56.54,251943.0,49.7767,49.8559,49.7239,49.7415,251943.0
2019-04-02 11:00:00,56.54,56.55,56.38,56.38,179375.0,49.7415,49.7503,49.6007,49.6007,179375.0
2019-04-02 11:10:00,56.38,56.46,56.32,56.46,155266.0,49.6007,49.6711,49.548,49.6711,155266.0
2019-04-02 11:20:00,56.46,56.52,56.42,56.52,131778.0,49.6711,49.7239,49.6359,49.7239,131778.0
2019-04-02 11:30:00,56.53,56.53,56.42,56.43,144008.0,49.7327,49.7327,49.6359,49.6447,144008.0
2019-04-02 11:40:00,56.43,56.51,56.42,56.5,118907.0,49.6447,49.7151,49.6359,49.7063,118907.0
2019-04-02 11:50:00,56.5,56.51,56.45,56.47,64578.0,49.7063,49.7151,49.6623,49.6799,64578.0
2019-04-02 12:00:00,56.46,56.52,56.44,56.49,161796.0,49.6711,49.7239,49.6535,49.6975,161796.0
2019-04-02 12:10:00,56.49,56.51,56.39,56.41,143507.0,49.6975,49.7151,49.6095,49.6271,143507.0
2019-04-02 12:20:00,56.41,56.45,56.36,56.45,147453.0,49.6271,49.6623,49.5831,49.6623,147453.0
2019-04-02 12:30:00,56.46,56.47,56.4,56.44,102472.0,49.6711,49.6799,49.6183,49.6535,102472.0
2019-04-02 12:40:00,56.44,56.45,56.4,56.41,70776.0,49.6535,49.6623,49.6183,49.6271,70776.0
2019-04-02 12:50:00,56.41,56.43,56.34,56.37,86253.0,49.6271,49.6447,49.5655,49.5919,86253.0
2019-04-02 13:00:00,56.36,56.47,56.35,56.47,145176.0,49.5831,49.6799,49.5743,49.6799,145176.0
2019-04-02 13:10:00,56.47,56.49,56.42,56.48,162270.0,49.6799,49.6975,49.6359,49.6887,162270.0
2019-04-02 13:20:00,56.48,56.49,56.44,56.46,70219.0,49.6887,49.6975,49.6535,49.6711,70219.0
2019-04-02 13:30:00,56.46,56.55,56.45,56.53,132030.0,49.6711,49.7503,49.6623,49.7327,132030.0
2019-04-02 13:40:00,56.53,56.55,56.48,56.48,41958.0,49.7327,49.7503,49.6887,49.6887,41958.0
2019-04-02 13:50:00,56.48,56.51,56.45,56.46,210108.0,49.6887,49.7151,49.6623,49.6711,210108.0
2019-04-02 14:00:00,56.47,56.52,56.46,56.49,72141.0,49.6799,49.7239,49.6711,49.6975,72141.0
2019-04-02 14:10:00,56.49,56.5,56.44,56.45,205121.0,49.6975,49.7063,49.6535,49.6623,205121.0
2019-04-02 14:20:00,56.45,56.47,56.4,56.41,89515.0,49.6623,49.6799,49.6183,49.6271,89515.0
2019-04-02 14:30:00,56.41,56.46,56.41,56.43,56658.0,49.6271,49.6711,49.6271,49.6447,56658.0
2019-04-02 14:40:00,56.43,56.49,56.42,56.45,109216.0,49.6447,49.6975,49.6359,49.6623,109216.0
2019-04-02 14:50:00,56.45,56.5,56.44,56.48,93926.0,49.6623,49.7063,49.6535,49.6887,93926.0
2019-04-02 15:00:00,56.47,56.48,56.44,56.46,94963.0,49.6799,49.6887,49.6535,49.6711,94963.0
2019-04-02 15:10:00,56.45,56.48,56.39,56.46,121377.0,49.6623,49.6887,49.6095,49.6711,121377.0
2019-04-02 15:20:00,56.46,56.46,56.42,56.45,127341.0,49.6711,49.6711,49.6359,49.6623,127341.0
2019-04-02 15:30:00,56.45,56.53,56.44,56.5,304014.0,49.6623,49.7327,49.6535,49.7063,304014.0
2019-04-02 15:40:00,56.49,56.56,56.48,56.55,321257.0,49.6975,49.7591,49.6887,49.7503,321257.0
2019-04-02 15:50:00,56.55,56.56,56.5,56.51,753047.0,49.7503,49.7591,49.7063,49.7151,753047.0
2019-04-03 09:30:00,56.98,57.13,56.98,57.06,395679.0,50.1286,50.2606,50.1286,50.199,395679.0
2019-04-03 09:40:00,57.06,57.17,56.92,56.96,202749.0,50.199,50.2957,50.0758,50.111,202749.0
2019-04-03 09:50:00,56.95,57.01,56.89,56.89,223522.0,50.1022,50.155,50.0494,50.0494,223522.0
2019-04-03 10:00:00,56.89,56.99,56.81,56.93,272795.0,50.0494,50.1374,49.979,50.0846,272795.0
2019-04-03 10:10:00,56.94,57.18,56.93,57.18,282912.0,50.0934,50.3045,50.0846,50.3045,282912.0
2019-04-03 10:20:00,57.18,57.2,57.11,57.15,335787.0,50.3045,50.3221,50.243,50.2782,335787.0
2019-04-03 10:30:00,57.15,57.38,57.11,57.37,395819.0,50.2782,50.4805,50.243,50.4717,395819.0
2019-04-03 10:40:00,57.37,57.42,57.3,57.39,494931.0,50.4717,50.5157,50.4101,50.4893,494931.0
2019-04-03 10:50:00,57.38,57.48,57.37,57.42,457647.0,50.4805,50.5685,50.4717,50.5157,457647.0
2019-04-03 11:00:00,57.42,57.52,57.4,57.41,457044.0,50.5157,50.6037,50.4981,50.5069,457044.0
2019-04-03 11:10:00,57.41,57.41,57.31,57.39,209568.0,50.5069,50.5069,50.4189,50.4893,209568.0
2019-04-03 11:20:00,57.4,57.43,57.27,57.3,164665.0,50.4981,50.5245,50.3837,50.4101,164665.0
2019-04-03 11:30:00,57.29,57.42,57.28,57.41,155243.0,50.4013,50.5157,50.3925,50.5069,155243.0
2019-04-03 11:40:00,57.41,57.46,57.4,57.46,239343.0,50.5069,50.5509,50.4981,50.5509,239343.0
2019-04-03 11:50:00,57.46,57.53,57.45,57.48,213962.0,50.5509,50.6125,50.5421,50.5685,213962.0
2019-04-03 12:00:00,57.48,57.62,57.47,57.59,296655.0,50.5685,50.6916,50.5597,50.6652,296655.0
2019-04-03 12:10:00,57.59,57.59,57.51,57.52,92093.0,50.6652,50.6652,50.5949,50.6037,92093.0
2019-04-03 12:20:00,57.52,57.56,57.49,57.51,101254.0,50.6037,50.6389,50.5773,50.5949,101254.0
2019-04-03 12:30:00,57.5,57.52,57.45,57.48,160697.0,50.5861,50.6037,50.5421,50.5685,160697.0
2019-04-03 12:40:00,57.47,57.51,57.43,57.43,116878.0,50.5597,50.5949,50.5245,50.5245,116878.0
2019-04-03 12:50:00,57.43,57.45,57.4,57.45,46870.0,50.5245,50.5421,50.4981,50.5421,46870.0
2019-04-03 13:00:00,57.45,57.49,57.43,57.43,69285.0,50.5421,50.5773,50.5245,50.5245,69285.0
2019-04-03 13:10:00,57.43,57.47,57.39,57.41,173723.0,50.5245,50.5597,50.4893,50.5069,173723.0
2019-04-03 13:20:00,57.41,57.48,57.4,57.46,169058.0,50.5069,50.5685,50.4981,50.5509,169058.0
2019-04-03 13:30:00,57.46,57.46,57.39,57.44,266251.0,50.5509,50.5509,50.4893,50.5333,266251.0
2019-04-03 13:40:00,57.44,57.46,57.4,57.42,322464.0,50.5333,50.5509,50.4981,50.5157,322464.0
2019-04-03 13:50:00,57.42,57.42,57.3,57.31,243299.0,50.5157,50.5157,50.4101,50.4189,243299.0
2019-04-03 14:00:00,57.3,57.33,57.27,57.33,181316.0,50.4101,50.4365,50.3837,50.4365,181316.0
2019-04-03 14:10:00,57.33,57.38,57.31,57.35,145565.0,50.4365,50.4805,50.4189,50.4541,145565.0
2019-04-03 14:20:00,57.36,57.4,57.34,57.39,190008.0,50.4629,50.4981,50.4453,50.4893,190008.0
2019-04-03 14:30:00,57.38,57.38,57.17,57.18,454500.0,50.4805,50.4805,50.2957,50.3045,454500.0
2019-04-03 14:40:00,57.18,57.33,57.18,57.31,273539.0,50.3045,50.4365,50.3045,50.4189,273539.0
2019-04-03 14:50:00,57.32,57.32,57.23,57.23,162817.0,50.4277,50.4277,50.3485,50.3485,162817.0
2019-04-03 15:00:00,57.22,57.27,57.19,57.2,60037.0,50.3397,50.3837,50.3133,50.3221,60037.0
2019-04-03 15:10:00,57.19,57.19,57.1,57.12,118802.0,50.3133,50.3133,50.2342,50.2518,118802.0
2019-04-03 15:20:00,57.12,57.21,57.09,57.2,183510.0,50.2518,50.3309,50.2254,50.3221,183510.0
2019-04-03 15:30:00,57.19,57.25,57.15,57.2,175831.0,50.3133,50.3661,50.2782,50.3221,175831.0
2019-04-03 15:40:00,57.2,57.23,57.17,57.2,275854.0,50.3221,50.3485,50.2957,50.3221,275854.0
2019-04-03 15:50:00,57.21,57.29,57.2,57.26,763365.0,50.3309,50.4013,50.3221,50.3749,763365.0
2019-04-04 09:30:00,57.48,57.53,57.27,57.37,210451.0,50.5685,50.6125,50.3837,50.4717,210451.0
2019-04-04 09:40:00,57.38,57.61,57.38,57.56,386192.0,50.4805,50.6828,50.4805,50.6389,386192.0
2019-04-04 09:50:00,57.56,57.64,57.49,57.52,180233.0,50.6389,50.7092,50.5773,50.6037,180233.0
2019-04-04 10:00:00,57.52,57.56,57.41,57.44,154354.0,50.6037,50.6389,50.5069,50.5333,154354.0
2019-04-04 10:10:00,57.43,57.48,57.33,57.35,151961.0,50.5245,50.5685,50.4365,50.4541,151961.0
2019-04-04 10:20:00,57.35,57.42,57.33,57.36,123989.0,50.4541,50.5157,50.4365,50.4629,123989.0
2019-04-04 10:30:00,57.36,57.39,57.31,57.34,108469.0,50.4629,50.4893,50.4189,50.4453,108469.0
2019-04-04 10:40:00,57.35,57.56,57.32,57.55,236877.0,50.4541,50.6389,50.4277,50.6301,236877.0
2019-04-04 10:50:00,57.55,57.66,57.5,57.64,233251.0,50.6301,50.7268,50.5861,50.7092,233251.0
2019-04-04 11:00:00,57.64,57.74,57.6,57.73,309300.0,50.7092,50.7972,50.674,50.7884,309300.0
2019-04-04 11:10:00,57.73,57.74,57.46,57.47,129897.0,50.7884,50.7972,50.5509,50.5597,129897.0
2019-04-04 11:20:00,57.46,57.61,57.43,57.59,172425.0,50.5509,50.6828,50.5245,50.6652,172425.0
2019-04-04 11:30:00,57.58,57.59,57.49,57.57,123286.0,50.6564,50.6652,50.5773,50.6476,123286.0
2019-04-04 11:40:00,57.57,57.57,57.47,57.48,87671.0,50.6476,50.6476,50.5597,50.5685,87671.0
2019-04-04 11:50:00,57.48,57.48,57.41,57.41,83721.0,50.5685,50.5685,50.5069,50.5069,83721.0
2019-04-04 12:00:00,57.41,57.48,57.41,57.44,85944.0,50.5069,50.5685,50.5069,50.5333,85944.0
2019-04-04 12:10:00,57.44,57.44,57.28,57.32,112881.0,50.5333,50.5333,50.3925,50.4277,112881.0
2019-04-04 12:20:00,57.32,57.39,57.32,57.34,69312.0,50.4277,50.4893,50.4277,50.4453,69312.0
2019-04-04 12:30:00,57.34,57.41,57.32,57.39,92834.0,50.4453,50.5069,50.4277,50.4893,92834.0
2019-04-04 12:40:00,57.39,57.41,57.34,57.38,62879.0,50.4893,50.5069,50.4453,50.4805,62879.0
2019-04-04 12:50:00,57.38,57.42,57.37,57.38,61367.0,50.4805,50.5157,50.4717,50.4805,61367.0
2019-04-04 13:00:00,57.38,57.4,57.35,57.4,66551.0,50.4805,50.4981,50.4541,50.4981,66551.0
2019-04-04 13:10:00,57.4,57.42,57.36,57.42,69253.0,50.4981,50.5157,50.4629,50.5157,69253.0
2019-04-04 13:20:00,57.41,57.44,57.4,57.43,49018.0,50.5069,50.5333,50.4981,50.5245,49018.0
2019-04-04 13:30:00,57.43,57.49,57.43,57.49,85281.0,50.5245,50.5773,50.5245,50.5773,85281.0
2019-04-04 13:40:00,57.48,57.55,57.48,57.53,49789.0,50.5685,50.6301,50.5685,50.6125,49789.0
2019-04-04 13:50:00,57.52,57.57,57.52,57.54,63696.0,50.6037,50.6476,50.6037,50.6213,63696.0
2019-04-04 14:00:00,57.54,57.59,57.52,57.56,59066.0,50.6213,50.6652,50.6037,50.6389,59066.0
2019-04-04 14:10:00,57.57,57.64,57.55,57.63,86180.0,50.6476,50.7092,50.6301,50.7004,86180.0
2019-04-04 14:20:00,57.63,57.65,57.61,57.62,93713.0,50.7004,50.718,50.6828,50.6916,93713.0
2019-04-04 14:30:00,57.62,57.68,57.61,57.66,89597.0,50.6916,50.7444,50.6828,50.7268,89597.0
2019-04-04 14:40:00,57.66,57.69,57.64,57.69,59367.0,50.7268,50.7532,50.7092,50.7532,59367.0
2019-04-04 14:50:00,57.69,57.71,57.66,57.67,106002.0,50.7532,50.7708,50.7268,50.7356,106002.0
2019-04-04 15:00:00,57.67,57.68,57.61,57.61,72650.0,50.7356,50.7444,50.6828,50.6828,72650.0
2019-04-04 15:10:00,57.61,57.72,57.61,57.72,236803.0,50.6828,50.7796,50.6828,50.7796,236803.0
2019-04-04 15:20:00,57.71,57.75,57.7,57.71,180137.0,50.7708,50.806,50.762,50.7708,180137.0
2019-04-04 15:30:00,57.72,57.79,57.71,57.78,217146.0,50.7796,50.8412,50.7708,50.8324,217146.0
2019-04-04 15:40:00,57.78,57.8,57.73,57.76,289584.0,50.8324,50.85,50.7884,50.8148,289584.0
2019-04-04 15:50:00,57.76,57.86,57.76,57.85,661643.0,50.8148,50.9028,50.8148,50.894,661643.0
2019-04-05 09:30:00,57.5,57.95,57.5,57.68,323755.0,50.5861,50.982,50.5861,50.7444,323755.0
2019-04-05 09:40:00,57.69,57.86,57.65,57.84,162572.0,50.7532,50.9028,50.718,50.8852,162572.0
2019-04-05 09:50:00,57.85,57.98,57.84,57.98,125353.0,50.894,51.0083,50.8852,51.0083,125353.0
2019-04-05 10:00:00,57.98,58.02,57.94,58.0,100408.0,51.0083,51.0435,50.9732,51.0259,100408.0
2019-04-05 10:10:00,58.0,58.05,57.99,57.99,69927.0,51.0259,51.0699,51.0171,51.0171,69927.0
2019-04-05 10:20:00,57.99,58.03,57.95,57.95,61242.0,51.0171,51.0523,50.982,50.982,61242.0
2019-04-05 10:30:00,57.96,58.0,57.89,57.92,83905.0,50.9908,51.0259,50.9292,50.9556,83905.0
2019-04-05 10:40:00,57.92,57.96,57.87,57.95,42234.0,50.9556,50.9908,50.9116,50.982,42234.0
2019-04-05 10:50:00,57.95,58.01,57.88,57.9,59710.0,50.982,51.0347,50.9204,50.938,59710.0
2019-04-05 11:00:00,57.91,57.95,57.89,57.93,39100.0,50.9468,50.982,50.9292,50.9644,39100.0
2019-04-05 11:10:00,57.94,57.99,57.93,57.93,76956.0,50.9732,51.0171,50.9644,50.9644,76956.0
2019-04-05 11:20:00,57.93,57.93,57.79,57.86,83093.0,50.9644,50.9644,50.8412,50.9028,83093.0
2019-04-05 11:30:00,57.86,57.92,57.82,57.91,102683.0,50.9028,50.9556,50.8676,50.9468,102683.0
2019-04-05 11:40:00,57.9,57.96,57.86,57.88,87002.0,50.938,50.9908,50.9028,50.9204,87002.0
2019-04-05 11:50:00,57.89,57.92,57.87,57.87,32396.0,50.9292,50.9556,50.9116,50.9116,32396.0
2019-04-05 12:00:00,57.87,57.9,57.83,57.9,55867.0,50.9116,50.938,50.8764,50.938,55867.0
2019-04-05 12:10:00,57.9,57.92,57.87,57.9,31207.0,50.938,50.9556,50.9116,50.938,31207.0
2019-04-05 12:20:00,57.91,57.92,57.85,57.87,23373.0,50.9468,50.9556,50.894,50.9116,23373.0
2019-04-05 12:30:00,57.87,57.88,57.73,57.74,134369.0,50.9116,50.9204,50.7884,50.7972,134369.0
2019-04-05 12:40:00,57.74,57.8,57.72,57.8,38448.0,50.7972,50.85,50.7796,50.85,38448.0
2019-04-05 12:50:00,57.8,57.81,57.76,57.78,36521.0,50.85,50.8588,50.8148,50.8324,36521.0
2019-04-05 13:00:00,57.78,57.82,57.74,57.77,35537.0,50.8324,50.8676,50.7972,50.8236,35537.0
2019-04-05 13:10:00,57.77,57.77,57.71,57.75,28820.0,50.8236,50.8236,50.7708,50.806,28820.0
2019-04-05 13:20:00,57.75,57.76,57.72,57.73,42601.0,50.806,50.8148,50.7796,50.7884,42601.0
2019-04-05 13:30:00,57.73,57.76,57.71,57.76,52200.0,50.7884,50.8148,50.7708,50.8148,52200.0
2019-04-05 13:40:00,57.75,57.78,57.72,57.75,41502.0,50.806,50.8324,50.7796,50.806,41502.0
2019-04-05 13:50:00,57.75,57.8,57.73,57.8,31793.0,50.806,50.85,50.7884,50.85,31793.0
2019-04-05 14:00:00,57.79,57.81,57.76,57.78,57108.0,50.8412,50.8588,50.8148,50.8324,57108.0
2019-04-05 14:10:00,57.77,57.81,57.76,57.76,32953.0,50.8236,50.8588,50.8148,50.8148,32953.0
2019-04-05 14:20:00,57.75,57.76,57.71,57.73,32169.0,50.806,50.8148,50.7708,50.7884,32169.0
2019-04-05 14:30:00,57.73,57.75,57.69,57.74,58312.0,50.7884,50.806,50.7532,50.7972,58312.0
2019-04-05 14:40:00,57.75,57.76,57.73,57.75,32052.0,50.806,50.8148,50.7884,50.806,32052.0
2019-04-05 14:50:00,57.75,57.78,57.72,57.77,39363.0,50.806,50.8324,50.7796,50.8236,39363.0
2019-04-05 15:00:00,57.77,57.79,57.7,57.72,41731.0,50.8236,50.8412,50.762,50.7796,41731.0
2019-04-05 15:10:00,57.71,57.76,57.68,57.75,105706.0,50.7708,50.8148,50.7444,50.806,105706.0
2019-04-05 15:20:00,57.76,57.81,57.75,57.77,66562.0,50.8148,50.8588,50.806,50.8236,66562.0
2019-04-05 15:30:00,57.78,57.82,57.76,57.78,110511.0,50.8324,50.8676,50.8148,50.8324,110511.0
2019-04-05 15:40:00,57.79,57.79,57.72,57.76,210443.0,50.8412,50.8412,50.7796,50.8148,210443.0
2019-04-05 15:50:00,57.76,57.83,57.72,57.81,686289.0,50.8148,50.8764,50.7796,50.8588,686289.0
2019-04-08 09:30:00,57.74,57.85,57.57,57.62,773734.0,50.7972,50.894,50.6476,50.6916,773734.0
2019-04-08 09:40:00,57.63,57.75,57.62,57.7,189223.0,50.7004,50.806,50.6916,50.762,189223.0
2019-04-08 09:50:00,57.7,57.72,57.61,57.61,110634.0,50.762,50.7796,50.6828,50.6828,110634.0
2019-04-08 10:00:00,57.61,57.65,57.54,57.63,224233.0,50.6828,50.718,50.6213,50.7004,224233.0
2019-04-08 10:10:00,57.63,57.77,57.63,57.76,142377.0,50.7004,50.8236,50.7004,50.8148,142377.0
2019-04-08 10:20:00,57.76,57.8,57.74,57.8,212234.0,50.8148,50.85,50.7972,50.85,212234.0
2019-04-08 10:30:00,57.8,57.85,57.76,57.79,110962.0,50.85,50.894,50.8148,50.8412,110962.0
2019-04-08 10:40:00,57.79,57.81,57.72,57.75,92103.0,50.8412,50.8588,50.7796,50.806,92103.0
2019-04-08 10:50:00,57.76,57.82,57.73,57.76,99267.0,50.8148,50.8676,50.7884,50.8148,99267.0
2019-04-08 11:00:00,57.76,57.78,57.69,57.69,100455.0,50.8148,50.8324,50.7532,50.7532,100455.0
2019-04-08 11:10:00,57.69,57.7,57.63,57.63,119070.0,50.7532,50.762,50.7004,50.7004,119070.0
2019-04-08 11:20:00,57.64,57.69,57.62,57.69,58316.0,50.7092,50.7532,50.6916,50.7532,58316.0
2019-04-08 11:30:00,57.69,57.77,57.69,57.73,103313.0,50.7532,50.8236,50.7532,50.7884,103313.0
2019-04-08 11:40:00,57.74,57.75,57.67,57.74,62539.0,50.7972,50.806,50.7356,50.7972,62539.0
2019-04-08 11:50:00,57.75,57.75,57.7,57.72,66912.0,50.806,50.806,50.762,50.7796,66912.0
2019-04-08 12:00:00,57.72,57.75,57.66,57.67,166693.0,50.7796,50.806,50.7268,50.7356,166693.0
2019-04-08 12:10:00,57.67,57.73,57.66,57.71,56735.0,50.7356,50.7884,50.7268,50.7708,56735.0
2019-04-08 12:20:00,57.71,57.75,57.68,57.75,63190.0,50.7708,50.806,50.7444,50.806,63190.0
2019-04-08 12:30:00,57.74,57.75,57.67,57.74,86763.0,50.7972,50.806,50.7356,50.7972,86763.0
2019-04-08 12:40:00,57.74,57.77,57.71,57.73,43753.0,50.7972,50.8236,50.7708,50.7884,43753.0
2019-04-08 12:50:00,57.73,57.77,57.73,57.74,73003.0,50.7884,50.8236,50.7884,50.7972,73003.0
2019-04-08 13:00:00,57.74,57.75,57.7,57.73,39643.0,50.7972,50.806,50.762,50.7884,39643.0
2019-04-08 13:10:00,57.73,57.78,57.71,57.78,164118.0,50.7884,50.8324,50.7708,50.8324,164118.0
2019-04-08 13:20:00,57.77,57.81,57.76,57.78,35625.0,50.8236,50.8588,50.8148,50.8324,35625.0
2019-04-08 13:30:00,57.77,57.81,57.75,57.8,53979.0,50.8236,50.8588,50.806,50.85,53979.0
2019-04-08 13:40:00,57.8,57.81,57.78,57.8,41678.0,50.85,50.8588,50.8324,50.85,41678.0
2019-04-08 13:50:00,57.79,57.88,57.79,57.85,87953.0,50.8412,50.9204,50.8412,50.894,87953.0
2019-04-08 14:00:00,57.84,57.89,57.8,57.88,106764.0,50.8852,50.9292,50.85,50.9204,106764.0
2019-04-08 14:10:00,57.88,57.9,57.84,57.86,42496.0,50.9204,50.938,50.8852,50.9028,42496.0
2019-04-08 14:20:00,57.85,57.85,57.81,57.81,53273.0,50.894,50.894,50.8588,50.8588,53273.0
2019-04-08 14:30:00,57.82,57.83,57.79,57.81,71858.0,50.8676,50.8764,50.8412,50.8588,71858.0
2019-04-08 14:40:00,57.81,57.82,57.77,57.77,54980.0,50.8588,50.8676,50.8236,50.8236,54980.0
2019-04-08 14:50:00,57.77,57.81,57.76,57.8,76710.0,50.8236,50.8588,50.8148,50.85,76710.0
2019-04-08 15:00:00,57.8,57.83,57.78,57.79,89322.0,50.85,50.8764,50.8324,50.8412,89322.0
2019-04-08 15:10:00,57.79,57.81,57.78,57.79,95914.0,50.8412,50.8588,50.8324,50.8412,95914.0
2019-04-08 15:20:00,57.79,57.8,57.76,57.78,105068.0,50.8412,50.85,50.8148,50.8324,105068.0
2019-04-08 15:30:00,57.78,57.81,57.76,57.8,187539.0,50.8324,50.8588,50.8148,50.85,187539.0
2019-04-08 15:40:00,57.8,57.86,57.79,57.84,135099.0,50.85,50.9028,50.8412,50.8852,135099.0
2019-04-08 15:50:00,57.85,57.86,57.81,57.84,432421.0,50.894,50.9028,50.8588,50.8852,432421.0
2019-04-09 09:30:00,57.6,57.68,57.26,57.3,181232.0,50.674,50.7444,50.3749,50.4101,181232.0
2019-04-09 09:40:00,57.3,57.36,57.25,57.33,141192.0,50.4101,50.4629,50.3661,50.4365,141192.0
2019-04-09 09:50:00,57.35,57.5,57.35,57.41,296577.0,50.4541,50.5861,50.4541,50.5069,296577.0
2019-04-09 10:00:00,57.41,57.51,57.32,57.46,115031.0,50.5069,50.5949,50.4277,50.5509,115031.0
2019-04-09 10:10:00,57.45,57.48,57.41,57.45,46115.0,50.5421,50.5685,50.5069,50.5421,46115.0
2019-04-09 10:20:00,57.44,57.51,57.44,57.44,219401.0,50.5333,50.5949,50.5333,50.5333,219401.0
2019-04-09 10:30:00,57.44,57.47,57.35,57.36,121563.0,50.5333,50.5597,50.4541,50.4629,121563.0
2019-04-09 10:40:00,57.36,57.39,57.3,57.33,56464.0,50.4629,50.4893,50.4101,50.4365,56464.0
2019-04-09 10:50:00,57.32,57.39,57.32,57.38,107083.0,50.4277,50.4893,50.4277,50.4805,107083.0
2019-04-09 11:00:00,57.39,57.4,57.35,57.37,134250.0,50.4893,50.4981,50.4541,50.4717,134250.0
2019-04-09 11:10:00,57.38,57.4,57.34,57.37,46284.0,50.4805,50.4981,50.4453,50.4717,46284.0
2019-04-09 11:20:00,57.37,57.42,57.31,57.37,871119.0,50.4717,50.5157,50.4189,50.4717,871119.0
2019-04-09 11:30:00,57.37,57.42,57.34,57.41,229162.0,50.4717,50.5157,50.4453,50.5069,229162.0
2019-04-09 11:40:00,57.42,57.47,57.4,57.47,192544.0,50.5157,50.5597,50.4981,50.5597,192544.0
2019-04-09 11:50:00,57.47,57.52,57.44,57.5,109911.0,50.5597,50.6037,50.5333,50.5861,109911.0
2019-04-09 12:00:00,57.5,57.57,57.49,57.56,268349.0,50.5861,50.6476,50.5773,50.6389,268349.0
2019-04-09 12:10:00,57.56,57.64,57.54,57.63,268973.0,50.6389,50.7092,50.6213,50.7004,268973.0
2019-04-09 12:20:00,57.63,57.65,57.59,57.6,51256.0,50.7004,50.718,50.6652,50.674,51256.0
2019-04-09 12:30:00,57.6,57.61,57.57,57.58,62996.0,50.674,50.6828,50.6476,50.6564,62996.0
2019-04-09 12:40:00,57.58,57.59,57.54,57.55,42638.0,50.6564,50.6652,50.6213,50.6301,42638.0
2019-04-09 12:50:00,57.55,57.57,57.49,57.49,104221.0,50.6301,50.6476,50.5773,50.5773,104221.0
2019-04-09 13:00:00,57.5,57.51,57.47,57.48,78667.0,50.5861,50.5949,50.5597,50.5685,78667.0
2019-04-09 13:10:00,57.47,57.52,57.47,57.49,57049.0,50.5597,50.6037,50.5597,50.5773,57049.0
2019-04-09 13:20:00,57.49,57.49,57.46,57.48,45722.0,50.5773,50.5773,50.5509,50.5685,45722.0
2019-04-09 13:30:00,57.47,57.51,57.44,57.49,59247.0,50.5597,50.5949,50.5333,50.5773,59247.0
2019-04-09 13:40:00,57.49,57.51,57.47,57.48,28831.0,50.5773,50.5949,50.5597,50.5685,28831.0
2019-04-09 13:50:00,57.48,57.5,57.45,57.5,39351.0,50.5685,50.5861,50.5421,50.5861,39351.0
2019-04-09 14:00:00,57.5,57.51,57.44,57.45,36756.0,50.5861,50.5949,50.5333,50.5421,36756.0
2019-04-09 14:10:00,57.45,57.52,57.45,57.5,34308.0,50.5421,50.6037,50.5421,50.5861,34308.0
2019-04-09 14:20:00,57.51,57.51,57.46,57.47,37581.0,50.5949,50.5949,50.5509,50.5597,37581.0
2019-04-09 14:30:00,57.47,57.51,57.46,57.51,55085.0,50.5597,50.5949,50.5509,50.5949,55085.0
2019-04-09 14:40:00,57.52,57.53,57.42,57.45,63569.0,50.6037,50.6125,50.5157,50.5421,63569.0
2019-04-09 14:50:00,57.45,57.47,57.39,57.4,57413.0,50.5421,50.5597,50.4893,50.4981,57413.0
2019-04-09 15:00:00,57.41,57.46,57.41,57.45,93617.0,50.5069,50.5509,50.5069,50.5421,93617.0
2019-04-09 15:10:00,57.46,57.48,57.43,57.44,48541.0,50.5509,50.5685,50.5245,50.5333,48541.0
2019-04-09 15:20:00,57.44,57.45,57.36,57.37,364539.0,50.5333,50.5421,50.4629,50.4717,364539.0
2019-04-09 15:30:00,57.37,57.43,57.35,57.42,156663.0,50.4717,50.5245,50.4541,50.5157,156663.0
2019-04-09 15:40:00,57.42,57.45,57.39,57.45,199096.0,50.5157,50.5421,50.4893,50.5421,199096.0
2019-04-09 15:50:00,57.45,57.45,57.3,57.42,629458.0,50.5421,50.5421,50.4101,50.5157,629458.0
2019-04-10 09:30:00,57.47,57.58,57.45,57.47,107751.0,50.5597,50.6564,50.5421,50.5597,107751.0
2019-04-10 09:40:00,57.47,57.47,57.33,57.33,95166.0,50.5597,50.5597,50.4365,50.4365,95166.0
2019-04-10 09:50:00,57.32,57.36,57.24,57.33,72056.0,50.4277,50.4629,50.3573,50.4365,72056.0
2019-04-10 10:00:00,57.33,57.36,57.26,57.3,79152.0,50.4365,50.4629,50.3749,50.4101,79152.0
2019-04-10 10:10:00,57.28,57.36,57.28,57.33,82131.0,50.3925,50.4629,50.3925,50.4365,82131.0
2019-04-10 10:20:00,57.34,57.37,57.23,57.25,633349.0,50.4453,50.4717,50.3485,50.3661,633349.0
2019-04-10 10:30:00,57.24,57.31,57.22,57.28,85311.0,50.3573,50.4189,50.3397,50.3925,85311.0
2019-04-10 10:40:00,57.28,57.3,57.2,57.27,83938.0,50.3925,50.4101,50.3221,50.3837,83938.0
2019-04-10 10:50:00,57.27,57.27,57.22,57.25,41190.0,50.3837,50.3837,50.3397,50.3661,41190.0
2019-04-10 11:00:00,57.25,57.35,57.25,57.3,124621.0,50.3661,50.4541,50.3661,50.4101,124621.0
2019-04-10 11:10:00,57.3,57.32,57.26,57.26,87894.0,50.4101,50.4277,50.3749,50.3749,87894.0
2019-04-10 11:20:00,57.25,57.3,57.22,57.25,119377.0,50.3661,50.4101,50.3397,50.3661,119377.0
2019-04-10 11:30:00,57.25,57.31,57.25,57.3,95509.0,50.3661,50.4189,50.3661,50.4101,95509.0
2019-04-10 11:40:00,57.31,57.35,57.29,57.32,55591.0,50.4189,50.4541,50.4013,50.4277,55591.0
2019-04-10 11:50:00,57.32,57.33,57.28,57.31,78155.0,50.4277,50.4365,50.3925,50.4189,78155.0
2019-04-10 12:00:00,57.32,57.32,57.28,57.3,35251.0,50.4277,50.4277,50.3925,50.4101,35251.0
2019-04-10 12:10:00,57.3,57.3,57.27,57.28,26989.0,50.4101,50.4101,50.3837,50.3925,26989.0
2019-04-10 12:20:00,57.28,57.3,57.23,57.29,54002.0,50.3925,50.4101,50.3485,50.4013,54002.0
2019-04-10 12:30:00,57.29,57.34,57.27,57.32,24393.0,50.4013,50.4453,50.3837,50.4277,24393.0
2019-04-10 12:40:00,57.33,57.33,57.27,57.3,26199.0,50.4365,50.4365,50.3837,50.4101,26199.0
2019-04-10 12:50:00,57.3,57.31,57.26,57.27,17030.0,50.4101,50.4189,50.3749,50.3837,17030.0
2019-04-10 13:00:00,57.27,57.32,57.27,57.29,33499.0,50.3837,50.4277,50.3837,50.4013,33499.0
2019-04-10 13:10:00,57.29,57.34,57.27,57.34,30828.0,50.4013,50.4453,50.3837,50.4453,30828.0
2019-04-10 13:20:00,57.34,57.34,57.3,57.3,11371.0,50.4453,50.4453,50.4101,50.4101,11371.0
2019-04-10 13:30:00,57.3,57.31,57.27,57.27,63578.0,50.4101,50.4189,50.3837,50.3837,63578.0
2019-04-10 13:40:00,57.26,57.29,57.26,57.28,21225.0,50.3749,50.4013,50.3749,50.3925,21225.0
2019-04-10 13:50:00,57.29,57.31,57.26,57.28,24143.0,50.4013,50.4189,50.3749,50.3925,24143.0
2019-04-10 14:00:00,57.29,57.31,57.24,57.25,91500.0,50.4013,50.4189,50.3573,50.3661,91500.0
2019-04-10 14:10:00,57.24,57.29,57.17,57.26,73999.0,50.3573,50.4013,50.2957,50.3749,73999.0
2019-04-10 14:20:00,57.27,57.29,57.2,57.21,59371.0,50.3837,50.4013,50.3221,50.3309,59371.0
2019-04-10 14:30:00,57.2,57.28,57.17,57.27,58259.0,50.3221,50.3925,50.2957,50.3837,58259.0
2019-04-10 14:40:00,57.28,57.31,57.27,57.29,38513.0,50.3925,50.4189,50.3837,50.4013,38513.0
2019-04-10 14:50:00,57.3,57.34,57.3,57.3,57006.0,50.4101,50.4453,50.4101,50.4101,57006.0
2019-04-10 15:00:00,57.3,57.37,57.3,57.36,83559.0,50.4101,50.4717,50.4101,50.4629,83559.0
2019-04-10 15:10:00,57.37,57.38,57.35,57.36,67099.0,50.4717,50.4805,50.4541,50.4629,67099.0
2019-04-10 15:20:00,57.36,57.4,57.34,57.38,73351.0,50.4629,50.4981,50.4453,50.4805,73351.0
2019-04-10 15:30:00,57.38,57.44,57.37,57.39,183827.0,50.4805,50.5333,50.4717,50.4893,183827.0
2019-04-10 15:40:00,57.39,57.4,57.36,57.38,73415.0,50.4893,50.4981,50.4629,50.4805,73415.0
2019-04-10 15:50:00,57.38,57.4,57.32,57.4,456918.0,50.4805,50.4981,50.4277,50.4981,456918.0
2019-04-11 09:30:00,57.37,57.4,57.22,57.26,177924.0,50.4717,50.4981,50.3397,50.3749,177924.0
2019-04-11 09:40:00,57.25,57.44,57.23,57.44,87691.0,50.3661,50.5333,50.3485,50.5333,87691.0
2019-04-11 09:50:00,57.43,57.5,57.41,57.43,121997.0,50.5245,50.5861,50.5069,50.5245,121997.0
2019-04-11 10:00:00,57.44,57.53,57.43,57.45,70410.0,50.5333,50.6125,50.5245,50.5421,70410.0
2019-04-11 10:10:00,57.44,57.54,57.4,57.53,141915.0,50.5333,50.6213,50.4981,50.6125,141915.0
2019-04-11 10:20:00,57.53,57.56,57.53,57.55,112523.0,50.6125,50.6389,50.6125,50.6301,112523.0
2019-04-11 10:30:00,57.55,57.55,57.49,57.54,54831.0,50.6301,50.6301,50.5773,50.6213,54831.0
2019-04-11 10:40:00,57.54,57.57,57.51,57.53,46797.0,50.6213,50.6476,50.5949,50.6125,46797.0
2019-04-11 10:50:00,57.54,57.56,57.43,57.45,62668.0,50.6213,50.6389,50.5245,50.5421,62668.0
2019-04-11 11:00:00,57.45,57.52,57.41,57.52,67710.0,50.5421,50.6037,50.5069,50.6037,67710.0
2019-04-11 11:10:00,57.52,57.53,57.48,57.49,66412.0,50.6037,50.6125,50.5685,50.5773,66412.0
2019-04-11 11:20:00,57.49,57.5,57.46,57.48,25218.0,50.5773,50.5861,50.5509,50.5685,25218.0
2019-04-11 11:30:00,57.48,57.49,57.34,57.34,62032.0,50.5685,50.5773,50.4453,50.4453,62032.0
2019-04-11 11:40:00,57.33,57.34,57.2,57.32,150784.0,50.4365,50.4453,50.3221,50.4277,150784.0
2019-04-11 11:50:00,57.32,57.41,57.32,57.4,54194.0,50.4277,50.5069,50.4277,50.4981,54194.0
2019-04-11 12:00:00,57.39,57.41,57.36,57.36,129920.0,50.4893,50.5069,50.4629,50.4629,129920.0
2019-04-11 12:10:00,57.36,57.37,57.31,57.36,58440.0,50.4629,50.4717,50.4189,50.4629,58440.0
2019-04-11 12:20:00,57.35,57.35,57.31,57.33,79659.0,50.4541,50.4541,50.4189,50.4365,79659.0
2019-04-11 12:30:00,57.32,57.35,57.31,57.33,25259.0,50.4277,50.4541,50.4189,50.4365,25259.0
2019-04-11 12:40:00,57.32,57.34,57.29,57.34,38434.0,50.4277,50.4453,50.4013,50.4453,38434.0
2019-04-11 12:50:00,57.35,57.4,57.35,57.36,36878.0,50.4541,50.4981,50.4541,50.4629,36878.0
2019-04-11 13:00:00,57.36,57.39,57.35,57.38,290363.0,50.4629,50.4893,50.4541,50.4805,290363.0
2019-04-11 13:10:00,57.38,57.4,57.37,57.39,267659.0,50.4805,50.4981,50.4717,50.4893,267659.0
2019-04-11 13:20:00,57.38,57.4,57.37,57.38,143801.0,50.4805,50.4981,50.4717,50.4805,143801.0
2019-04-11 13:30:00,57.39,57.4,57.35,57.39,33032.0,50.4893,50.4981,50.4541,50.4893,33032.0
2019-04-11 13:40:00,57.39,57.42,57.36,57.41,40413.0,50.4893,50.5157,50.4629,50.5069,40413.0
2019-04-11 13:50:00,57.41,57.43,57.37,57.37,23066.0,50.5069,50.5245,50.4717,50.4717,23066.0
2019-04-11 14:00:00,57.37,57.39,57.34,57.34,30004.0,50.4717,50.4893,50.4453,50.4453,30004.0
2019-04-11 14:10:00,57.33,57.35,57.31,57.31,37606.0,50.4365,50.4541,50.4189,50.4189,37606.0
2019-04-11 14:20:00,57.31,57.31,57.26,57.26,24470.0,50.4189,50.4189,50.3749,50.3749,24470.0
2019-04-11 14:30:00,57.26,57.28,57.22,57.22,51531.0,50.3749,50.3925,50.3397,50.3397,51531.0
2019-04-11 14:40:00,57.23,57.28,57.22,57.25,50623.0,50.3485,50.3925,50.3397,50.3661,50623.0
2019-04-11 14:50:00,57.25,57.26,57.2,57.25,46787.0,50.3661,50.3749,50.3221,50.3661,46787.0
2019-04-11 15:00:00,57.24,57.3,57.23,57.27,67900.0,50.3573,50.4101,50.3485,50.3837,67900.0
2019-04-11 15:10:00,57.27,57.32,57.25,57.31,77447.0,50.3837,50.4277,50.3661,50.4189,77447.0
2019-04-11 15:20:00,57.31,57.34,57.3,57.32,35147.0,50.4189,50.4453,50.4101,50.4277,35147.0
2019-04-11 15:30:00,57.33,57.36,57.32,57.34,53134.0,50.4365,50.4629,50.4277,50.4453,53134.0
2019-04-11 15:40:00,57.33,57.35,57.33,57.33,50837.0,50.4365,50.4541,50.4365,50.4365,50837.0
2019-04-11 15:50:00,57.33,57.39,57.32,57.35,311220.0,50.4365,50.4893,50.4277,50.4541,311220.0
2019-04-12 09:30:00,57.83,57.94,57.7,57.87,384229.0,50.8764,50.9732,50.762,50.9116,384229.0
2019-04-12 09:40:00,57.87,57.99,57.85,57.92,118802.0,50.9116,51.0171,50.894,50.9556,118802.0
2019-04-12 09:50:00,57.92,58.05,57.92,58.03,109175.0,50.9556,51.0699,50.9556,51.0523,109175.0
2019-04-12 10:00:00,58.03,58.04,57.94,57.96,154247.0,51.0523,51.0611,50.9732,50.9908,154247.0
2019-04-12 10:10:00,57.97,57.97,57.79,57.81,93150.0,50.9996,50.9996,50.8412,50.8588,93150.0
2019-04-12 10:20:00,57.8,57.92,57.8,57.88,230739.0,50.85,50.9556,50.85,50.9204,230739.0
2019-04-12 10:30:00,57.89,57.92,57.78,57.79,65016.0,50.9292,50.9556,50.8324,50.8412,65016.0
2019-04-12 10:40:00,57.79,57.8,57.7,57.73,169652.0,50.8412,50.85,50.762,50.7884,169652.0
2019-04-12 10:50:00,57.73,57.75,57.69,57.7,42733.0,50.7884,50.806,50.7532,50.762,42733.0
2019-04-12 11:00:00,57.7,57.71,57.65,57.71,48590.0,50.762,50.7708,50.718,50.7708,48590.0
2019-04-12 11:10:00,57.71,57.75,57.69,57.73,65388.0,50.7708,50.806,50.7532,50.7884,65388.0
2019-04-12 11:20:00,57.73,57.83,57.71,57.8,53628.0,50.7884,50.8764,50.7708,50.85,53628.0
2019-04-12 11:30:00,57.8,57.82,57.77,57.77,35601.0,50.85,50.8676,50.8236,50.8236,35601.0
2019-04-12 11:40:00,57.77,57.81,57.75,57.8,55518.0,50.8236,50.8588,50.806,50.85,55518.0
2019-04-12 11:50:00,57.81,57.88,57.8,57.86,43918.0,50.8588,50.9204,50.85,50.9028,43918.0
2019-04-12 12:00:00,57.85,57.93,57.81,57.92,53158.0,50.894,50.9644,50.8588,50.9556,53158.0
2019-04-12 12:10:00,57.92,57.96,57.88,57.95,94023.0,50.9556,50.9908,50.9204,50.982,94023.0
2019-04-12 12:20:00,57.96,57.98,57.94,57.96,37246.0,50.9908,51.0083,50.9732,50.9908,37246.0
2019-04-12 12:30:00,57.96,57.97,57.94,57.97,16603.0,50.9908,50.9996,50.9732,50.9996,16603.0
2019-04-12 12:40:00,57.96,58.0,57.95,57.97,36760.0,50.9908,51.0259,50.982,50.9996,36760.0
2019-04-12 12:50:00,57.97,58.02,57.97,58.02,27937.0,50.9996,51.0435,50.9996,51.0435,27937.0
2019-04-12 13:00:00,58.02,58.06,58.01,58.02,131079.0,51.0435,51.0787,51.0347,51.0435,131079.0
2019-04-12 13:10:00,58.03,58.09,58.03,58.07,19879.0,51.0523,51.1051,51.0523,51.0875,19879.0
2019-04-12 13:20:00,58.07,58.08,58.03,58.03,81100.0,51.0875,51.0963,51.0523,51.0523,81100.0
2019-04-12 13:30:00,58.03,58.06,58.01,58.05,55005.0,51.0523,51.0787,51.0347,51.0699,55005.0
2019-04-12 13:40:00,58.05,58.07,58.01,58.05,54296.0,51.0699,51.0875,51.0347,51.0699,54296.0
2019-04-12 13:50:00,58.05,58.08,58.04,58.07,28930.0,51.0699,51.0963,51.0611,51.0875,28930.0
2019-04-12 14:00:00,58.07,58.11,58.06,58.08,28061.0,51.0875,51.1227,51.0787,51.0963,28061.0
2019-04-12 14:10:00,58.09,58.1,58.07,58.1,17497.0,51.1051,51.1139,51.0875,51.1139,17497.0
2019-04-12 14:20:00,58.09,58.09,58.04,58.04,69789.0,51.1051,51.1051,51.0611,51.0611,69789.0
2019-04-12 14:30:00,58.04,58.07,58.02,58.04,83473.0,51.0611,51.0875,51.0435,51.0611,83473.0
2019-04-12 14:40:00,58.05,58.05,58.02,58.05,42986.0,51.0699,51.0699,51.0435,51.0699,42986.0
2019-04-12 14:50:00,58.04,58.07,58.04,58.06,45114.0,51.0611,51.0875,51.0611,51.0787,45114.0
2019-04-12 15:00:00,58.05,58.07,58.01,58.06,85560.0,51.0699,51.0875,51.0347,51.0787,85560.0
2019-04-12 15:10:00,58.05,58.1,58.04,58.06,94540.0,51.0699,51.1139,51.0611,51.0787,94540.0
2019-04-12 15:20:00,58.06,58.08,58.04,58.07,85246.0,51.0787,51.0963,51.0611,51.0875,85246.0
2019-04-12 15:30:00,58.07,58.12,58.06,58.1,111122.0,51.0875,51.1315,51.0787,51.1139,111122.0
2019-04-12 15:40:00,58.1,58.11,58.07,58.07,62424.0,51.1139,51.1227,51.0875,51.0875,62424.0
2019-04-12 15:50:00,58.07,58.12,58.04,58.12,329251.0,51.0875,51.1315,51.0611,51.1315,329251.0
2019-04-15 09:30:00,58.12,58.16,57.92,57.92,232689.0,51.1315,51.1667,50.9556,50.9556,232689.0
2019-04-15 09:40:00,57.91,57.91,57.79,57.88,113443.0,50.9468,50.9468,50.8412,50.9204,113443.0
2019-04-15 09:50:00,57.89,58.01,57.87,57.96,74488.0,50.9292,51.0347,50.9116,50.9908,74488.0
2019-04-15 10:00:00,57.96,58.11,57.96,57.96,138313.0,50.9908,51.1227,50.9908,50.9908,138313.0
2019-04-15 10:10:00,57.95,57.97,57.89,57.92,57162.0,50.982,50.9996,50.9292,50.9556,57162.0
2019-04-15 10:20:00,57.93,57.96,57.84,57.84,192702.0,50.9644,50.9908,50.8852,50.8852,192702.0
2019-04-15 10:30:00,57.84,57.84,57.77,57.83,122374.0,50.8852,50.8852,50.8236,50.8764,122374.0
2019-04-15 10:40:00,57.83,57.88,57.81,57.86,121470.0,50.8764,50.9204,50.8588,50.9028,121470.0
2019-04-15 10:50:00,57.86,57.95,57.86,57.93,50124.0,50.9028,50.982,50.9028,50.9644,50124.0
2019-04-15 11:00:00,57.94,57.98,57.9,57.93,43582.0,50.9732,51.0083,50.938,50.9644,43582.0
2019-04-15 11:10:00,57.92,57.95,57.89,57.91,47289.0,50.9556,50.982,50.9292,50.9468,47289.0
2019-04-15 11:20:00,57.91,57.93,57.87,57.92,33971.0,50.9468,50.9644,50.9116,50.9556,33971.0
2019-04-15 11:30:00,57.91,57.95,57.88,57.92,23805.0,50.9468,50.982,50.9204,50.9556,23805.0
2019-04-15 11:40:00,57.91,57.93,57.87,57.9,30747.0,50.9468,50.9644,50.9116,50.938,30747.0
2019-04-15 11:50:00,57.9,57.93,57.88,57.88,49288.0,50.938,50.9644,50.9204,50.9204,49288.0
2019-04-15 12:00:00,57.89,57.89,57.81,57.81,56719.0,50.9292,50.9292,50.8588,50.8588,56719.0
2019-04-15 12:10:00,57.8,57.83,57.79,57.83,23098.0,50.85,50.8764,50.8412,50.8764,23098.0
2019-04-15 12:20:00,57.83,57.85,57.8,57.82,22530.0,50.8764,50.894,50.85,50.8676,22530.0
2019-04-15 12:30:00,57.82,57.84,57.78,57.83,36814.0,50.8676,50.8852,50.8324,50.8764,36814.0
2019-04-15 12:40:00,57.83,57.84,57.79,57.8,23972.0,50.8764,50.8852,50.8412,50.85,23972.0
2019-04-15 12:50:00,57.8,57.84,57.78,57.83,22308.0,50.85,50.8852,50.8324,50.8764,22308.0
2019-04-15 13:00:00,57.82,57.91,57.81,57.89,118825.0,50.8676,50.9468,50.8588,50.9292,118825.0
2019-04-15 13:10:00,57.9,57.91,57.87,57.88,30769.0,50.938,50.9468,50.9116,50.9204,30769.0
2019-04-15 13:20:00,57.88,57.91,57.86,57.91,18144.0,50.9204,50.9468,50.9028,50.9468,18144.0
2019-04-15 13:30:00,57.9,57.93,57.9,57.91,45621.0,50.938,50.9644,50.938,50.9468,45621.0
2019-04-15 13:40:00,57.91,57.92,57.87,57.88,24123.0,50.9468,50.9556,50.9116,50.9204,24123.0
2019-04-15 13:50:00,57.88,57.91,57.87,57.9,34683.0,50.9204,50.9468,50.9116,50.938,34683.0
2019-04-15 14:00:00,57.9,57.91,57.87,57.89,27137.0,50.938,50.9468,50.9116,50.9292,27137.0
2019-04-15 14:10:00,57.88,57.9,57.86,57.87,26462.0,50.9204,50.938,50.9028,50.9116,26462.0
2019-04-15 14:20:00,57.87,57.87,57.83,57.84,17463.0,50.9116,50.9116,50.8764,50.8852,17463.0
2019-04-15 14:30:00,57.84,57.86,57.79,57.8,35800.0,50.8852,50.9028,50.8412,50.85,35800.0
2019-04-15 14:40:00,57.8,57.81,57.75,57.76,24282.0,50.85,50.8588,50.806,50.8148,24282.0
2019-04-15 14:50:00,57.76,57.83,57.75,57.83,88457.0,50.8148,50.8764,50.806,50.8764,88457.0
2019-04-15 15:00:00,57.83,57.86,57.82,57.85,45677.0,50.8764,50.9028,50.8676,50.894,45677.0
2019-04-15 15:10:00,57.85,57.87,57.8,57.82,26846.0,50.894,50.9116,50.85,50.8676,26846.0
2019-04-15 15:20:00,57.82,57.83,57.79,57.82,45789.0,50.8676,50.8764,50.8412,50.8676,45789.0
2019-04-15 15:30:00,57.82,57.83,57.76,57.77,89506.0,50.8676,50.8764,50.8148,50.8236,89506.0
2019-04-15 15:40:00,57.77,57.81,57.76,57.79,59249.0,50.8236,50.8588,50.8148,50.8412,59249.0
2019-04-15 15:50:00,57.79,57.86,57.78,57.84,210817.0,50.8412,50.9028,50.8324,50.8852,210817.0
2019-04-16 09:30:00,57.79,57.81,57.67,57.72,243881.0,50.8412,50.8588,50.7356,50.7796,243881.0
2019-04-16 09:40:00,57.73,57.76,57.56,57.59,133538.0,50.7884,50.8148,50.6389,50.6652,133538.0
2019-04-16 09:50:00,57.59,57.62,57.56,57.6,138261.0,50.6652,50.6916,50.6389,50.674,138261.0
2019-04-16 10:00:00,57.61,57.72,57.6,57.62,76364.0,50.6828,50.7796,50.674,50.6916,76364.0
2019-04-16 10:10:00,57.63,57.65,57.59,57.6,99059.0,50.7004,50.718,50.6652,50.674,99059.0
2019-04-16 10:20:00,57.6,57.66,57.59,57.63,71323.0,50.674,50.7268,50.6652,50.7004,71323.0
2019-04-16 10:30:00,57.63,57.64,57.57,57.58,37173.0,50.7004,50.7092,50.6476,50.6564,37173.0
2019-04-16 10:40:00,57.58,57.66,57.58,57.59,147379.0,50.6564,50.7268,50.6564,50.6652,147379.0
2019-04-16 10:50:00,57.59,57.61,57.52,57.54,60636.0,50.6652,50.6828,50.6037,50.6213,60636.0
2019-04-16 11:00:00,57.54,57.63,57.53,57.6,104740.0,50.6213,50.7004,50.6125,50.674,104740.0
2019-04-16 11:10:00,57.62,57.69,57.61,57.65,40028.0,50.6916,50.7532,50.6828,50.718,40028.0
2019-04-16 11:20:00,57.65,57.68,57.64,57.66,31790.0,50.718,50.7444,50.7092,50.7268,31790.0
2019-04-16 11:30:00,57.66,57.66,57.57,57.58,118029.0,50.7268,50.7268,50.6476,50.6564,118029.0
2019-04-16 11:40:00,57.59,57.7,57.58,57.68,40792.0,50.6652,50.762,50.6564,50.7444,40792.0
2019-04-16 11:50:00,57.7,57.76,57.7,57.75,38845.0,50.762,50.8148,50.762,50.806,38845.0
2019-04-16 12:00:00,57.75,57.78,57.74,57.78,46668.0,50.806,50.8324,50.7972,50.8324,46668.0
2019-04-16 12:10:00,57.78,57.8,57.77,57.79,76946.0,50.8324,50.85,50.8236,50.8412,76946.0
2019-04-16 12:20:00,57.78,57.81,57.77,57.79,35273.0,50.8324,50.8588,50.8236,50.8412,35273.0
2019-04-16 12:30:00,57.79,57.81,57.75,57.77,51459.0,50.8412,50.8588,50.806,50.8236,51459.0
2019-04-16 12:40:00,57.77,57.78,57.73,57.74,77397.0,50.8236,50.8324,50.7884,50.7972,77397.0
2019-04-16 12:50:00,57.75,57.8,57.74,57.77,28143.0,50.806,50.85,50.7972,50.8236,28143.0
2019-04-16 13:00:00,57.78,57.8,57.76,57.79,28898.0,50.8324,50.85,50.8148,50.8412,28898.0
2019-04-16 13:10:00,57.79,57.79,57.77,57.79,16946.0,50.8412,50.8412,50.8236,50.8412,16946.0
2019-04-16 13:20:00,57.8,57.81,57.75,57.75,27534.0,50.85,50.8588,50.806,50.806,27534.0
2019-04-16 13:30:00,57.76,57.78,57.75,57.78,32165.0,50.8148,50.8324,50.806,50.8324,32165.0
2019-04-16 13:40:00,57.77,57.81,57.76,57.8,15997.0,50.8236,50.8588,50.8148,50.85,15997.0
2019-04-16 13:50:00,57.8,57.83,57.78,57.83,31336.0,50.85,50.8764,50.8324,50.8764,31336.0
2019-04-16 14:00:00,57.83,57.84,57.8,57.84,40218.0,50.8764,50.8852,50.85,50.8852,40218.0
2019-04-16 14:10:00,57.83,57.87,57.81,57.85,76701.0,50.8764,50.9116,50.8588,50.894,76701.0
2019-04-16 14:20:00,57.86,57.88,57.84,57.87,42933.0,50.9028,50.9204,50.8852,50.9116,42933.0
2019-04-16 14:30:00,57.88,57.94,57.86,57.86,65595.0,50.9204,50.9732,50.9028,50.9028,65595.0
2019-04-16 14:40:00,57.85,57.9,57.85,57.89,38676.0,50.894,50.938,50.894,50.9292,38676.0
2019-04-16 14:50:00,57.89,57.96,57.89,57.94,41615.0,50.9292,50.9908,50.9292,50.9732,41615.0
2019-04-16 15:00:00,57.95,58.01,57.95,58.0,76658.0,50.982,51.0347,50.982,51.0259,76658.0
2019-04-16 15:10:00,58.0,58.03,57.99,58.03,78761.0,51.0259,51.0523,51.0171,51.0523,78761.0
2019-04-16 15:20:00,58.03,58.12,58.03,58.12,110058.0,51.0523,51.1315,51.0523,51.1315,110058.0
2019-04-16 15:30:00,58.11,58.12,57.97,58.04,254354.0,51.1227,51.1315,50.9996,51.0611,254354.0
2019-04-16 15:40:00,58.04,58.06,58.01,58.05,146624.0,51.0611,51.0787,51.0347,51.0699,146624.0
2019-04-16 15:50:00,58.05,58.12,58.04,58.1,473977.0,51.0699,51.1315,51.0611,51.1139,473977.0
2019-04-17 09:30:00,58.23,58.5,58.23,58.49,216246.0,51.2283,51.4658,51.2283,51.457,216246.0
2019-04-17 09:40:00,58.48,58.5,58.32,58.33,97389.0,51.4482,51.4658,51.3075,51.3163,97389.0
2019-04-17 09:50:00,58.32,58.38,58.22,58.3,89734.0,51.3075,51.3603,51.2195,51.2899,89734.0
2019-04-17 10:00:00,58.29,58.29,58.09,58.09,66433.0,51.2811,51.2811,51.1051,51.1051,66433.0
2019-04-17 10:10:00,58.09,58.11,58.01,58.01,96131.0,51.1051,51.1227,51.0347,51.0347,96131.0
2019-04-17 10:20:00,58.01,58.17,58.01,58.17,35315.0,51.0347,51.1755,51.0347,51.1755,35315.0
2019-04-17 10:30:00,58.17,58.2,58.11,58.11,52677.0,51.1755,51.2019,51.1227,51.1227,52677.0
2019-04-17 10:40:00,58.11,58.14,58.06,58.08,48058.0,51.1227,51.1491,51.0787,51.0963,48058.0
2019-04-17 10:50:00,58.07,58.07,57.96,57.96,68969.0,51.0875,51.0875,50.9908,50.9908,68969.0
2019-04-17 11:00:00,57.97,58.04,57.97,57.99,66593.0,50.9996,51.0611,50.9996,51.0171,66593.0
2019-04-17 11:10:00,57.99,58.03,57.95,58.03,68029.0,51.0171,51.0523,50.982,51.0523,68029.0
2019-04-17 11:20:00,58.03,58.04,57.92,57.93,89137.0,51.0523,51.0611,50.9556,50.9644,89137.0
2019-04-17 11:30:00,57.93,57.93,57.86,57.91,139931.0,50.9644,50.9644,50.9028,50.9468,139931.0
2019-04-17 11:40:00,57.91,57.99,57.91,57.99,144722.0,50.9468,51.0171,50.9468,51.0171,144722.0
2019-04-17 11:50:00,57.99,58.01,57.89,57.92,62627.0,51.0171,51.0347,50.9292,50.9556,62627.0
2019-04-17 12:00:00,57.91,57.95,57.87,57.9,62054.0,50.9468,50.982,50.9116,50.938,62054.0
2019-04-17 12:10:00,57.9,57.91,57.87,57.88,51253.0,50.938,50.9468,50.9116,50.9204,51253.0
2019-04-17 12:20:00,57.88,57.9,57.85,57.89,32972.0,50.9204,50.938,50.894,50.9292,32972.0
2019-04-17 12:30:00,57.89,57.97,57.88,57.95,51606.0,50.9292,50.9996,50.9204,50.982,51606.0
2019-04-17 12:40:00,57.95,57.96,57.9,57.9,28784.0,50.982,50.9908,50.938,50.938,28784.0
2019-04-17 12:50:00,57.91,57.96,57.91,57.91,31123.0,50.9468,50.9908,50.9468,50.9468,31123.0
2019-04-17 13:00:00,57.91,57.92,57.88,57.9,42371.0,50.9468,50.9556,50.9204,50.938,42371.0
2019-04-17 13:10:00,57.89,57.9,57.86,57.87,40917.0,50.9292,50.938,50.9028,50.9116,40917.0
2019-04-17 13:20:00,57.87,57.91,57.84,57.85,91406.0,50.9116,50.9468,50.8852,50.894,91406.0
2019-04-17 13:30:00,57.86,57.93,57.86,57.92,26994.0,50.9028,50.9644,50.9028,50.9556,26994.0
2019-04-17 13:40:00,57.93,57.94,57.87,57.88,27912.0,50.9644,50.9732,50.9116,50.9204,27912.0
2019-04-17 13:50:00,57.88,57.89,57.83,57.86,22848.0,50.9204,50.9292,50.8764,50.9028,22848.0
2019-04-17 14:00:00,57.87,57.87,57.84,57.86,43979.0,50.9116,50.9116,50.8852,50.9028,43979.0
2019-04-17 14:10:00,57.87,57.87,57.82,57.85,86344.0,50.9116,50.9116,50.8676,50.894,86344.0
2019-04-17 14:20:00,57.85,57.85,57.75,57.78,66195.0,50.894,50.894,50.806,50.8324,66195.0
2019-04-17 14:30:00,57.79,57.84,57.78,57.8,70218.0,50.8412,50.8852,50.8324,50.85,70218.0
2019-04-17 14:40:00,57.8,57.8,57.76,57.8,26974.0,50.85,50.85,50.8148,50.85,26974.0
2019-04-17 14:50:00,57.8,57.87,57.8,57.84,47191.0,50.85,50.9116,50.85,50.8852,47191.0
2019-04-17 15:00:00,57.84,57.89,57.84,57.85,37872.0,50.8852,50.9292,50.8852,50.894,37872.0
2019-04-17 15:10:00,57.86,57.86,57.83,57.85,84708.0,50.9028,50.9028,50.8764,50.894,84708.0
2019-04-17 15:20:00,57.84,57.84,57.79,57.8,35159.0,50.8852,50.8852,50.8412,50.85,35159.0
2019-04-17 15:30:00,57.81,57.83,57.78,57.82,109612.0,50.8588,50.8764,50.8324,50.8676,109612.0
2019-04-17 15:40:00,57.82,57.86,57.78,57.79,160784.0,50.8676,50.9028,50.8324,50.8412,160784.0
2019-04-17 15:50:00,57.78,57.81,57.73,57.75,539921.0,50.8324,50.8588,50.7884,50.806,539921.0
2019-04-18 09:30:00,57.8,57.81,57.7,57.76,179015.0,50.85,50.8588,50.762,50.8148,179015.0
2019-04-18 09:40:00,57.77,57.95,57.77,57.91,143476.0,50.8236,50.982,50.8236,50.9468,143476.0
2019-04-18 09:50:00,57.93,57.97,57.87,57.87,83346.0,50.9644,50.9996,50.9116,50.9116,83346.0
2019-04-18 10:00:00,57.87,57.9,57.79,57.79,110184.0,50.9116,50.938,50.8412,50.8412,110184.0
2019-04-18 10:10:00,57.79,57.79,57.66,57.69,108635.0,50.8412,50.8412,50.7268,50.7532,108635.0
2019-04-18 10:20:00,57.68,57.7,57.58,57.65,37333.0,50.7444,50.762,50.6564,50.718,37333.0
2019-04-18 10:30:00,57.65,57.66,57.59,57.61,34536.0,50.718,50.7268,50.6652,50.6828,34536.0
2019-04-18 10:40:00,57.61,57.61,57.52,57.54,57451.0,50.6828,50.6828,50.6037,50.6213,57451.0
2019-04-18 10:50:00,57.54,57.66,57.52,57.65,80668.0,50.6213,50.7268,50.6037,50.718,80668.0
2019-04-18 11:00:00,57.65,57.78,57.63,57.75,166439.0,50.718,50.8324,50.7004,50.806,166439.0
2019-04-18 11:10:00,57.75,57.75,57.67,57.67,65596.0,50.806,50.806,50.7356,50.7356,65596.0
2019-04-18 11:20:00,57.66,57.66,57.59,57.65,81569.0,50.7268,50.7268,50.6652,50.718,81569.0
2019-04-18 11:30:00,57.65,57.7,57.64,57.7,46732.0,50.718,50.762,50.7092,50.762,46732.0
2019-04-18 11:40:00,57.69,57.71,57.65,57.71,154444.0,50.7532,50.7708,50.718,50.7708,154444.0
2019-04-18 11:50:00,57.71,57.76,57.68,57.73,21081.0,50.7708,50.8148,50.7444,50.7884,21081.0
2019-04-18 12:00:00,57.74,57.75,57.69,57.72,42123.0,50.7972,50.806,50.7532,50.7796,42123.0
2019-04-18 12:10:00,57.73,57.74,57.67,57.69,49903.0,50.7884,50.7972,50.7356,50.7532,49903.0
2019-04-18 12:20:00,57.69,57.7,57.62,57.64,58993.0,50.7532,50.762,50.6916,50.7092,58993.0
2019-04-18 12:30:00,57.64,57.67,57.63,57.66,39283.0,50.7092,50.7356,50.7004,50.7268,39283.0
2019-04-18 12:40:00,57.66,57.71,57.65,57.69,27618.0,50.7268,50.7708,50.718,50.7532,27618.0
2019-04-18 12:50:00,57.69,57.74,57.68,57.71,34288.0,50.7532,50.7972,50.7444,50.7708,34288.0
2019-04-18 13:00:00,57.71,57.72,57.68,57.68,254708.0,50.7708,50.7796,50.7444,50.7444,254708.0
2019-04-18 13:10:00,57.68,57.71,57.67,57.7,51069.0,50.7444,50.7708,50.7356,50.762,51069.0
2019-04-18 13:20:00,57.7,57.76,57.69,57.76,55356.0,50.762,50.8148,50.7532,50.8148,55356.0
2019-04-18 13:30:00,57.75,57.76,57.67,57.69,29640.0,50.806,50.8148,50.7356,50.7532,29640.0
2019-04-18 13:40:00,57.7,57.79,57.7,57.79,19021.0,50.762,50.8412,50.762,50.8412,19021.0
2019-04-18 13:50:00,57.79,57.8,57.76,57.77,84825.0,50.8412,50.85,50.8148,50.8236,84825.0
2019-04-18 14:00:00,57.77,57.8,57.77,57.79,56547.0,50.8236,50.85,50.8236,50.8412,56547.0
2019-04-18 14:10:00,57.79,57.8,57.75,57.8,52893.0,50.8412,50.85,50.806,50.85,52893.0
2019-04-18 14:20:00,57.8,57.83,57.79,57.83,31112.0,50.85,50.8764,50.8412,50.8764,31112.0
2019-04-18 14:30:00,57.82,57.87,57.81,57.85,85002.0,50.8676,50.9116,50.8588,50.894,85002.0
2019-04-18 14:40:00,57.86,57.9,57.85,57.86,65062.0,50.9028,50.938,50.894,50.9028,65062.0
2019-04-18 14:50:00,57.86,57.89,57.85,57.88,38790.0,50.9028,50.9292,50.894,50.9204,38790.0
2019-04-18 15:00:00,57.88,57.88,57.84,57.86,23222.0,50.9204,50.9204,50.8852,50.9028,23222.0
2019-04-18 15:10:00,57.86,57.89,57.85,57.86,24777.0,50.9028,50.9292,50.894,50.9028,24777.0
2019-04-18 15:20:00,57.87,57.89,57.86,57.89,47814.0,50.9116,50.9292,50.9028,50.9292,47814.0
2019-04-18 15:30:00,57.88,57.89,57.8,57.83,141740.0,50.9204,50.9292,50.85,50.8764,141740.0
2019-04-18 15:40:00,57.83,57.84,57.79,57.8,121041.0,50.8764,50.8852,50.8412,50.85,121041.0
2019-04-18 15:50:00,57.8,57.82,57.75,57.81,649487.0,50.85,50.8676,50.806,50.8588,649487.0
2019-04-22 09:30:00,57.6,57.79,57.54,57.56,400524.0,50.674,50.8412,50.6213,50.6389,400524.0
2019-04-22 09:40:00,57.57,57.64,57.53,57.61,118180.0,50.6476,50.7092,50.6125,50.6828,118180.0
2019-04-22 09:50:00,57.61,57.63,57.55,57.58,31969.0,50.6828,50.7004,50.6301,50.6564,31969.0
2019-04-22 10:00:00,57.58,57.59,57.46,57.48,146868.0,50.6564,50.6652,50.5509,50.5685,146868.0
2019-04-22 10:10:00,57.47,57.51,57.42,57.46,146644.0,50.5597,50.5949,50.5157,50.5509,146644.0
2019-04-22 10:20:00,57.45,57.56,57.43,57.55,96741.0,50.5421,50.6389,50.5245,50.6301,96741.0
2019-04-22 10:30:00,57.55,57.6,57.52,57.54,58907.0,50.6301,50.674,50.6037,50.6213,58907.0
2019-04-22 10:40:00,57.54,57.61,57.5,57.61,90900.0,50.6213,50.6828,50.5861,50.6828,90900.0
2019-04-22 10:50:00,57.61,57.64,57.56,57.61,63906.0,50.6828,50.7092,50.6389,50.6828,63906.0
2019-04-22 11:00:00,57.6,57.61,57.51,57.55,75182.0,50.674,50.6828,50.5949,50.6301,75182.0
2019-04-22 11:10:00,57.55,57.6,57.54,57.55,31578.0,50.6301,50.674,50.6213,50.6301,31578.0
2019-04-22 11:20:00,57.56,57.62,57.55,57.58,32073.0,50.6389,50.6916,50.6301,50.6564,32073.0
2019-04-22 11:30:00,57.58,57.66,57.58,57.64,47024.0,50.6564,50.7268,50.6564,50.7092,47024.0
2019-04-22 11:40:00,57.65,57.68,57.6,57.62,66902.0,50.718,50.7444,50.674,50.6916,66902.0
2019-04-22 11:50:00,57.62,57.62,57.55,57.57,41296.0,50.6916,50.6916,50.6301,50.6476,41296.0
2019-04-22 12:00:00,57.57,57.6,57.54,57.59,49932.0,50.6476,50.674,50.6213,50.6652,49932.0
2019-04-22 12:10:00,57.59,57.59,57.53,57.55,38815.0,50.6652,50.6652,50.6125,50.6301,38815.0
2019-04-22 12:20:00,57.55,57.57,57.52,57.54,24410.0,50.6301,50.6476,50.6037,50.6213,24410.0
2019-04-22 12:30:00,57.53,57.54,57.51,57.53,25841.0,50.6125,50.6213,50.5949,50.6125,25841.0
2019-04-22 12:40:00,57.54,57.59,57.52,57.59,22361.0,50.6213,50.6652,50.6037,50.6652,22361.0
2019-04-22 12:50:00,57.59,57.59,57.53,57.54,26134.0,50.6652,50.6652,50.6125,50.6213,26134.0
2019-04-22 13:00:00,57.53,57.53,57.5,57.53,20495.0,50.6125,50.6125,50.5861,50.6125,20495.0
2019-04-22 13:10:00,57.53,57.57,57.53,57.55,19548.0,50.6125,50.6476,50.6125,50.6301,19548.0
2019-04-22 13:20:00,57.55,57.57,57.54,57.55,16091.0,50.6301,50.6476,50.6213,50.6301,16091.0
2019-04-22 13:30:00,57.56,57.57,57.54,57.56,30690.0,50.6389,50.6476,50.6213,50.6389,30690.0
2019-04-22 13:40:00,57.56,57.59,57.55,57.59,22218.0,50.6389,50.6652,50.6301,50.6652,22218.0
2019-04-22 13:50:00,57.58,57.59,57.52,57.55,36170.0,50.6564,50.6652,50.6037,50.6301,36170.0
2019-04-22 14:00:00,57.55,57.56,57.51,57.52,31175.0,50.6301,50.6389,50.5949,50.6037,31175.0
2019-04-22 14:10:00,57.52,57.53,57.49,57.5,47761.0,50.6037,50.6125,50.5773,50.5861,47761.0
2019-04-22 14:20:00,57.49,57.52,57.47,57.5,30159.0,50.5773,50.6037,50.5597,50.5861,30159.0
2019-04-22 14:30:00,57.49,57.5,57.42,57.43,516118.0,50.5773,50.5861,50.5157,50.5245,516118.0
2019-04-22 14:40:00,57.42,57.47,57.42,57.44,110015.0,50.5157,50.5597,50.5157,50.5333,110015.0
2019-04-22 14:50:00,57.43,57.46,57.41,57.45,39734.0,50.5245,50.5509,50.5069,50.5421,39734.0
2019-04-22 15:00:00,57.44,57.44,57.38,57.39,44996.0,50.5333,50.5333,50.4805,50.4893,44996.0
2019-04-22 15:10:00,57.39,57.41,57.35,57.41,170607.0,50.4893,50.5069,50.4541,50.5069,170607.0
2019-04-22 15:20:00,57.4,57.43,57.38,57.38,54684.0,50.4981,50.5245,50.4805,50.4805,54684.0
2019-04-22 15:30:00,57.38,57.41,57.38,57.41,124550.0,50.4805,50.5069,50.4805,50.5069,124550.0
2019-04-22 15:40:00,57.4,57.42,57.39,57.39,128412.0,50.4981,50.5157,50.4893,50.4893,128412.0
2019-04-22 15:50:00,57.4,57.44,57.39,57.43,583076.0,50.4981,50.5333,50.4893,50.5245,583076.0
2019-04-23 09:30:00,57.38,57.41,57.21,57.36,428162.0,50.4805,50.5069,50.3309,50.4629,428162.0
2019-04-23 09:40:00,57.36,57.39,57.24,57.25,85911.0,50.4629,50.4893,50.3573,50.3661,85911.0
2019-04-23 09:50:00,57.25,57.31,57.2,57.29,63403.0,50.3661,50.4189,50.3221,50.4013,63403.0
2019-04-23 10:00:00,57.29,57.36,57.27,57.28,151198.0,50.4013,50.4629,50.3837,50.3925,151198.0
2019-04-23 10:10:00,57.28,57.36,57.28,57.31,136743.0,50.3925,50.4629,50.3925,50.4189,136743.0
2019-04-23 10:20:00,57.3,57.37,57.28,57.34,89226.0,50.4101,50.4717,50.3925,50.4453,89226.0
2019-04-23 10:30:00,57.34,57.4,57.29,57.39,109061.0,50.4453,50.4981,50.4013,50.4893,109061.0
2019-04-23 10:40:00,57.38,57.45,57.36,57.37,217658.0,50.4805,50.5421,50.4629,50.4717,217658.0
2019-04-23 10:50:00,57.37,57.48,57.36,57.46,64816.0,50.4717,50.5685,50.4629,50.5509,64816.0
2019-04-23 11:00:00,57.46,57.53,57.46,57.52,137952.0,50.5509,50.6125,50.5509,50.6037,137952.0
2019-04-23 11:10:00,57.52,57.64,57.52,57.59,103618.0,50.6037,50.7092,50.6037,50.6652,103618.0
2019-04-23 11:20:00,57.58,57.7,57.55,57.69,297557.0,50.6564,50.762,50.6301,50.7532,297557.0
2019-04-23 11:30:00,57.68,57.75,57.65,57.71,142958.0,50.7444,50.806,50.718,50.7708,142958.0
2019-04-23 11:40:00,57.7,57.7,57.6,57.69,134091.0,50.762,50.762,50.674,50.7532,134091.0
2019-04-23 11:50:00,57.69,57.74,57.67,57.69,100625.0,50.7532,50.7972,50.7356,50.7532,100625.0
2019-04-23 12:00:00,57.7,57.84,57.6,57.83,2202963.0,50.762,50.8852,50.674,50.8764,2202963.0
2019-04-23 12:10:00,57.83,57.87,57.8,57.83,83979.0,50.8764,50.9116,50.85,50.8764,83979.0
2019-04-23 12:20:00,57.83,57.84,57.8,57.81,76486.0,50.8764,50.8852,50.85,50.8588,76486.0
2019-04-23 12:30:00,57.82,57.82,57.76,57.78,69932.0,50.8676,50.8676,50.8148,50.8324,69932.0
2019-04-23 12:40:00,57.79,57.82,57.77,57.8,203408.0,50.8412,50.8676,50.8236,50.85,203408.0
2019-04-23 12:50:00,57.79,57.83,57.76,57.81,249328.0,50.8412,50.8764,50.8148,50.8588,249328.0
2019-04-23 13:00:00,57.81,57.82,57.77,57.78,70077.0,50.8588,50.8676,50.8236,50.8324,70077.0
2019-04-23 13:10:00,57.79,57.81,57.76,57.77,82328.0,50.8412,50.8588,50.8148,50.8236,82328.0
2019-04-23 13:20:00,57.78,57.8,57.76,57.76,106560.0,50.8324,50.85,50.8148,50.8148,106560.0
2019-04-23 13:30:00,57.75,57.79,57.75,57.77,89452.0,50.806,50.8412,50.806,50.8236,89452.0
2019-04-23 13:40:00,57.77,57.8,57.75,57.78,107510.0,50.8236,50.85,50.806,50.8324,107510.0
2019-04-23 13:50:00,57.78,57.78,57.74,57.75,55830.0,50.8324,50.8324,50.7972,50.806,55830.0
2019-04-23 14:00:00,57.74,57.74,57.7,57.71,73258.0,50.7972,50.7972,50.762,50.7708,73258.0
2019-04-23 14:10:00,57.72,57.72,57.67,57.68,64317.0,50.7796,50.7796,50.7356,50.7444,64317.0
2019-04-23 14:20:00,57.68,57.71,57.66,57.71,119842.0,50.7444,50.7708,50.7268,50.7708,119842.0
2019-04-23 14:30:00,57.71,57.74,57.7,57.71,157812.0,50.7708,50.7972,50.762,50.7708,157812.0
2019-04-23 14:40:00,57.7,57.71,57.67,57.69,50565.0,50.762,50.7708,50.7356,50.7532,50565.0
2019-04-23 14:50:00,57.69,57.7,57.65,57.69,52570.0,50.7532,50.762,50.718,50.7532,52570.0
2019-04-23 15:00:00,57.68,57.69,57.65,57.67,88035.0,50.7444,50.7532,50.718,50.7356,88035.0
2019-04-23 15:10:00,57.67,57.69,57.65,57.67,86564.0,50.7356,50.7532,50.718,50.7356,86564.0
2019-04-23 15:20:00,57.67,57.67,57.62,57.64,106037.0,50.7356,50.7356,50.6916,50.7092,106037.0
2019-04-23 15:30:00,57.63,57.64,57.6,57.63,186947.0,50.7004,50.7092,50.674,50.7004,186947.0
2019-04-23 15:40:00,57.62,57.64,57.6,57.64,132990.0,50.6916,50.7092,50.674,50.7092,132990.0
2019-04-23 15:50:00,57.63,57.7,57.63,57.67,556167.0,50.7004,50.762,50.7004,50.7356,556167.0
2019-04-24 09:30:00,57.63,57.7,57.4,57.55,257175.0,50.7004,50.762,50.4981,50.6301,257175.0
2019-04-24 09:40:00,57.55,57.62,57.44,57.51,83944.0,50.6301,50.6916,50.5333,50.5949,83944.0
2019-04-24 09:50:00,57.51,57.63,57.5,57.61,52276.0,50.5949,50.7004,50.5861,50.6828,52276.0
2019-04-24 10:00:00,57.61,57.66,57.6,57.65,431730.0,50.6828,50.7268,50.674,50.718,431730.0
2019-04-24 10:10:00,57.65,57.76,57.65,57.75,64790.0,50.718,50.8148,50.718,50.806,64790.0
2019-04-24 10:20:00,57.76,57.81,57.74,57.78,168421.0,50.8148,50.8588,50.7972,50.8324,168421.0
2019-04-24 10:30:00,57.78,57.79,57.69,57.72,101621.0,50.8324,50.8412,50.7532,50.7796,101621.0
2019-04-24 10:40:00,57.72,57.72,57.64,57.64,79389.0,50.7796,50.7796,50.7092,50.7092,79389.0
2019-04-24 10:50:00,57.64,57.64,57.6,57.62,64242.0,50.7092,50.7092,50.674,50.6916,64242.0
2019-04-24 11:00:00,57.63,57.66,57.6,57.63,88364.0,50.7004,50.7268,50.674,50.7004,88364.0
2019-04-24 11:10:00,57.63,57.63,57.52,57.54,54401.0,50.7004,50.7004,50.6037,50.6213,54401.0
2019-04-24 11:20:00,57.54,57.55,57.45,57.47,66731.0,50.6213,50.6301,50.5421,50.5597,66731.0
2019-04-24 11:30:00,57.48,57.52,57.44,57.52,75295.0,50.5685,50.6037,50.5333,50.6037,75295.0
2019-04-24 11:40:00,57.52,57.56,57.5,57.5,50395.0,50.6037,50.6389,50.5861,50.5861,50395.0
2019-04-24 11:50:00,57.51,57.51,57.46,57.48,75090.0,50.5949,50.5949,50.5509,50.5685,75090.0
2019-04-24 12:00:00,57.48,57.48,57.42,57.43,67263.0,50.5685,50.5685,50.5157,50.5245,67263.0
2019-04-24 12:10:00,57.44,57.48,57.43,57.48,98204.0,50.5333,50.5685,50.5245,50.5685,98204.0
2019-04-24 12:20:00,57.47,57.48,57.43,57.46,38205.0,50.5597,50.5685,50.5245,50.5509,38205.0
2019-04-24 12:30:00,57.46,57.5,57.45,57.46,69092.0,50.5509,50.5861,50.5421,50.5509,69092.0
2019-04-24 12:40:00,57.46,57.52,57.46,57.51,33360.0,50.5509,50.6037,50.5509,50.5949,33360.0
2019-04-24 12:50:00,57.52,57.53,57.46,57.46,36469.0,50.6037,50.6125,50.5509,50.5509,36469.0
2019-04-24 13:00:00,57.45,57.45,57.41,57.44,43966.0,50.5421,50.5421,50.5069,50.5333,43966.0
2019-04-24 13:10:00,57.44,57.47,57.4,57.45,70376.0,50.5333,50.5597,50.4981,50.5421,70376.0
2019-04-24 13:20:00,57.45,57.51,57.45,57.5,30574.0,50.5421,50.5949,50.5421,50.5861,30574.0
2019-04-24 13:30:00,57.5,57.53,57.48,57.52,27546.0,50.5861,50.6125,50.5685,50.6037,27546.0
2019-04-24 13:40:00,57.53,57.54,57.5,57.5,104685.0,50.6125,50.6213,50.5861,50.5861,104685.0
2019-04-24 13:50:00,57.51,57.52,57.46,57.46,89247.0,50.5949,50.6037,50.5509,50.5509,89247.0
2019-04-24 14:00:00,57.46,57.51,57.45,57.48,44580.0,50.5509,50.5949,50.5421,50.5685,44580.0
2019-04-24 14:10:00,57.48,57.5,57.45,57.46,116046.0,50.5685,50.5861,50.5421,50.5509,116046.0
2019-04-24 14:20:00,57.46,57.47,57.43,57.45,58786.0,50.5509,50.5597,50.5245,50.5421,58786.0
2019-04-24 14:30:00,57.44,57.5,57.44,57.46,37389.0,50.5333,50.5861,50.5333,50.5509,37389.0
2019-04-24 14:40:00,57.46,57.51,57.46,57.51,46547.0,50.5509,50.5949,50.5509,50.5949,46547.0
2019-04-24 14:50:00,57.51,57.56,57.51,57.54,66257.0,50.5949,50.6389,50.5949,50.6213,66257.0
2019-04-24 15:00:00,57.53,57.53,57.49,57.53,94365.0,50.6125,50.6125,50.5773,50.6125,94365.0
2019-04-24 15:10:00,57.52,57.52,57.49,57.5,47282.0,50.6037,50.6037,50.5773,50.5861,47282.0
2019-04-24 15:20:00,57.5,57.5,57.46,57.47,35611.0,50.5861,50.5861,50.5509,50.5597,35611.0
2019-04-24 15:30:00,57.47,57.47,57.4,57.4,94081.0,50.5597,50.5597,50.4981,50.4981,94081.0
2019-04-24 15:40:00,57.4,57.42,57.36,57.4,181902.0,50.4981,50.5157,50.4629,50.4981,181902.0
2019-04-24 15:50:00,57.4,57.4,57.33,57.33,370227.0,50.4981,50.4981,50.4365,50.4365,370227.0
2019-04-25 09:30:00,57.07,57.15,56.82,56.85,307251.0,50.2078,50.2782,49.9878,50.0142,307251.0
2019-04-25 09:40:00,56.85,56.86,56.54,56.71,312968.0,50.0142,50.023,49.7415,49.8911,312968.0
2019-04-25 09:50:00,56.71,56.72,56.59,56.68,168108.0,49.8911,49.8999,49.7855,49.8647,168108.0
2019-04-25 10:00:00,56.67,56.76,56.62,56.62,91479.0,49.8559,49.935,49.8119,49.8119,91479.0
2019-04-25 10:10:00,56.63,56.63,56.54,56.55,317053.0,49.8207,49.8207,49.7415,49.7503,317053.0
2019-04-25 10:20:00,56.55,56.56,56.45,56.49,105428.0,49.7503,49.7591,49.6623,49.6975,105428.0
2019-04-25 10:30:00,56.48,56.65,56.42,56.65,215961.0,49.6887,49.8383,49.6359,49.8383,215961.0
2019-04-25 10:40:00,56.65,56.65,56.57,56.59,129601.0,49.8383,49.8383,49.7679,49.7855,129601.0
2019-04-25 10:50:00,56.6,56.67,56.6,56.66,138223.0,49.7943,49.8559,49.7943,49.8471,138223.0
2019-04-25 11:00:00,56.66,56.77,56.65,56.7,93118.0,49.8471,49.9438,49.8383,49.8823,93118.0
2019-04-25 11:10:00,56.69,56.77,56.67,56.77,97464.0,49.8735,49.9438,49.8559,49.9438,97464.0
2019-04-25 11:20:00,56.77,56.88,56.77,56.83,200187.0,49.9438,50.0406,49.9438,49.9966,200187.0
2019-04-25 11:30:00,56.84,56.91,56.8,56.91,85029.0,50.0054,50.067,49.9702,50.067,85029.0
2019-04-25 11:40:00,56.9,56.98,56.89,56.95,105201.0,50.0582,50.1286,50.0494,50.1022,105201.0
2019-04-25 11:50:00,56.95,56.99,56.92,56.93,159692.0,50.1022,50.1374,50.0758,50.0846,159692.0
2019-04-25 12:00:00,56.93,56.94,56.89,56.9,128691.0,50.0846,50.0934,50.0494,50.0582,128691.0
2019-04-25 12:10:00,56.89,56.92,56.85,56.86,330527.0,50.0494,50.0758,50.0142,50.023,330527.0
2019-04-25 12:20:00,56.86,56.88,56.81,56.81,38748.0,50.023,50.0406,49.979,49.979,38748.0
2019-04-25 12:30:00,56.81,56.89,56.79,56.87,37163.0,49.979,50.0494,49.9614,50.0318,37163.0
2019-04-25 12:40:00,56.87,56.92,56.87,56.91,36011.0,50.0318,50.0758,50.0318,50.067,36011.0
2019-04-25 12:50:00,56.91,56.92,56.82,56.84,53631.0,50.067,50.0758,49.9878,50.0054,53631.0
2019-04-25 13:00:00,56.85,56.87,56.81,56.81,29825.0,50.0142,50.0318,49.979,49.979,29825.0
2019-04-25 13:10:00,56.81,56.82,56.79,56.8,24462.0,49.979,49.9878,49.9614,49.9702,24462.0
2019-04-25 13:20:00,56.8,56.83,56.79,56.82,17914.0,49.9702,49.9966,49.9614,49.9878,17914.0
2019-04-25 13:30:00,56.82,56.83,56.8,56.81,21546.0,49.9878,49.9966,49.9702,49.979,21546.0
2019-04-25 13:40:00,56.82,56.84,56.75,56.75,193179.0,49.9878,50.0054,49.9262,49.9262,193179.0
2019-04-25 13:50:00,56.75,56.77,56.73,56.76,42321.0,49.9262,49.9438,49.9087,49.935,42321.0
2019-04-25 14:00:00,56.77,56.82,56.76,56.79,32603.0,49.9438,49.9878,49.935,49.9614,32603.0
2019-04-25 14:10:00,56.79,56.8,56.77,56.79,20221.0,49.9614,49.9702,49.9438,49.9614,20221.0
2019-04-25 14:20:00,56.79,56.8,56.74,56.76,24265.0,49.9614,49.9702,49.9175,49.935,24265.0
2019-04-25 14:30:00,56.76,56.77,56.71,56.73,28942.0,49.935,49.9438,49.8911,49.9087,28942.0
2019-04-25 14:40:00,56.72,56.75,56.7,56.7,51912.0,49.8999,49.9262,49.8823,49.8823,51912.0
2019-04-25 14:50:00,56.7,56.78,56.7,56.77,30840.0,49.8823,49.9526,49.8823,49.9438,30840.0
2019-04-25 15:00:00,56.76,56.77,56.7,56.7,55957.0,49.935,49.9438,49.8823,49.8823,55957.0
2019-04-25 15:10:00,56.71,56.73,56.65,56.67,61781.0,49.8911,49.9087,49.8383,49.8559,61781.0
2019-04-25 15:20:00,56.67,56.69,56.65,56.69,32034.0,49.8559,49.8735,49.8383,49.8735,32034.0
2019-04-25 15:30:00,56.69,56.71,56.64,56.67,123463.0,49.8735,49.8911,49.8295,49.8559,123463.0
2019-04-25 15:40:00,56.67,56.7,56.65,56.67,213752.0,49.8559,49.8823,49.8383,49.8559,213752.0
2019-04-25 15:50:00,56.67,56.68,56.59,56.59,448922.0,49.8559,49.8647,49.7855,49.7855,448922.0
2019-04-26 09:30:00,56.6,56.79,56.5,56.52,198427.0,49.7943,49.9614,49.7063,49.7239,198427.0
2019-04-26 09:40:00,56.52,56.63,56.49,56.63,249722.0,49.7239,49.8207,49.6975,49.8207,249722.0
2019-04-26 09:50:00,56.62,56.73,56.6,56.61,139035.0,49.8119,49.9087,49.7943,49.8031,139035.0
2019-04-26 10:00:00,56.61,56.72,56.59,56.65,92300.0,49.8031,49.8999,49.7855,49.8383,92300.0
2019-04-26 10:10:00,56.65,56.71,56.61,56.7,108926.0,49.8383,49.8911,49.8031,49.8823,108926.0
2019-04-26 10:20:00,56.7,56.82,56.68,56.82,336774.0,49.8823,49.9878,49.8647,49.9878,336774.0
2019-04-26 10:30:00,56.82,56.91,56.79,56.85,116513.0,49.9878,50.067,49.9614,50.0142,116513.0
2019-04-26 10:40:00,56.86,56.89,56.83,56.87,116005.0,50.023,50.0494,49.9966,50.0318,116005.0
2019-04-26 10:50:00,56.87,56.92,56.78,56.78,58897.0,50.0318,50.0758,49.9526,49.9526,58897.0
2019-04-26 11:00:00,56.78,56.85,56.76,56.84,66819.0,49.9526,50.0142,49.935,50.0054,66819.0
2019-04-26 11:10:00,56.85,57.11,56.85,57.1,350437.0,50.0142,50.243,50.0142,50.2342,350437.0
2019-04-26 11:20:00,57.1,57.19,57.1,57.19,117077.0,50.2342,50.3133,50.2342,50.3133,117077.0
2019-04-26 11:30:00,57.19,57.19,57.12,57.15,106780.0,50.3133,50.3133,50.2518,50.2782,106780.0
2019-04-26 11:40:00,57.15,57.21,57.14,57.15,84852.0,50.2782,50.3309,50.2694,50.2782,84852.0
2019-04-26 11:50:00,57.15,57.17,57.1,57.13,86678.0,50.2782,50.2957,50.2342,50.2606,86678.0
2019-04-26 12:00:00,57.14,57.17,57.12,57.16,83656.0,50.2694,50.2957,50.2518,50.2869,83656.0
2019-04-26 12:10:00,57.16,57.22,57.16,57.19,60869.0,50.2869,50.3397,50.2869,50.3133,60869.0
2019-04-26 12:20:00,57.2,57.2,57.14,57.15,60734.0,50.3221,50.3221,50.2694,50.2782,60734.0
2019-04-26 12:30:00,57.14,57.15,57.06,57.07,35462.0,50.2694,50.2782,50.199,50.2078,35462.0
2019-04-26 12:40:00,57.07,57.07,57.03,57.04,21719.0,50.2078,50.2078,50.1726,50.1814,21719.0
2019-04-26 12:50:00,57.04,57.05,57.01,57.04,21440.0,50.1814,50.1902,50.155,50.1814,21440.0
2019-04-26 13:00:00,57.03,57.03,56.99,56.99,31040.0,50.1726,50.1726,50.1374,50.1374,31040.0
2019-04-26 13:10:00,56.99,57.01,56.94,56.95,46007.0,50.1374,50.155,50.0934,50.1022,46007.0
2019-04-26 13:20:00,56.95,56.98,56.93,56.95,47285.0,50.1022,50.1286,50.0846,50.1022,47285.0
2019-04-26 13:30:00,56.94,56.96,56.89,56.91,48165.0,50.0934,50.111,50.0494,50.067,48165.0
2019-04-26 13:40:00,56.9,56.94,56.88,56.93,53166.0,50.0582,50.0934,50.0406,50.0846,53166.0
2019-04-26 13:50:00,56.93,56.93,56.9,56.92,45601.0,50.0846,50.0846,50.0582,50.0758,45601.0
2019-04-26 14:00:00,56.91,56.96,56.85,56.94,150049.0,50.067,50.111,50.0142,50.0934,150049.0
2019-04-26 14:10:00,56.93,56.94,56.89,56.93,36938.0,50.0846,50.0934,50.0494,50.0846,36938.0
2019-04-26 14:20:00,56.93,56.96,56.92,56.95,34262.0,50.0846,50.111,50.0758,50.1022,34262.0
2019-04-26 14:30:00,56.95,56.96,56.92,56.93,37138.0,50.1022,50.111,50.0758,50.0846,37138.0
2019-04-26 14:40:00,56.93,56.94,56.91,56.91,28214.0,50.0846,50.0934,50.067,50.067,28214.0
2019-04-26 14:50:00,56.91,56.93,56.89,56.91,51388.0,50.067,50.0846,50.0494,50.067,51388.0
2019-04-26 15:00:00,56.91,57.0,56.91,56.94,137399.0,50.067,50.1462,50.067,50.0934,137399.0
2019-04-26 15:10:00,56.95,56.95,56.91,56.94,55108.0,50.1022,50.1022,50.067,50.0934,55108.0
2019-04-26 15:20:00,56.94,56.96,56.89,56.91,50149.0,50.0934,50.111,50.0494,50.067,50149.0
2019-04-26 15:30:00,56.9,56.97,56.89,56.96,93741.0,50.0582,50.1198,50.0494,50.111,93741.0
2019-04-26 15:40:00,56.97,57.01,56.96,56.96,93621.0,50.1198,50.155,50.111,50.111,93621.0
2019-04-26 15:50:00,56.96,57.1,56.95,57.06,797379.0,50.111,50.2342,50.1022,50.199,797379.0
2019-04-29 09:30:00,56.92,57.11,56.8,56.81,363648.0,50.0758,50.243,49.9702,49.979,363648.0
2019-04-29 09:40:00,56.8,56.91,56.76,56.85,248778.0,49.9702,50.067,49.935,50.0142,248778.0
2019-04-29 09:50:00,56.85,56.9,56.81,56.84,166187.0,50.0142,50.0582,49.979,50.0054,166187.0
2019-04-29 10:00:00,56.84,56.85,56.75,56.78,223022.0,50.0054,50.0142,49.9262,49.9526,223022.0
2019-04-29 10:10:00,56.79,56.83,56.76,56.81,243624.0,49.9614,49.9966,49.935,49.979,243624.0
2019-04-29 10:20:00,56.81,56.88,56.8,56.81,185514.0,49.979,50.0406,49.9702,49.979,185514.0
2019-04-29 10:30:00,56.82,56.84,56.77,56.82,199940.0,49.9878,50.0054,49.9438,49.9878,199940.0
2019-04-29 10:40:00,56.82,56.89,56.79,56.87,169677.0,49.9878,50.0494,49.9614,50.0318,169677.0
2019-04-29 10:50:00,56.88,56.89,56.84,56.86,142704.0,50.0406,50.0494,50.0054,50.023,142704.0
2019-04-29 11:00:00,56.86,56.87,56.81,56.82,149817.0,50.023,50.0318,49.979,49.9878,149817.0
2019-04-29 11:10:00,56.82,56.86,56.79,56.83,159537.0,49.9878,50.023,49.9614,49.9966,159537.0
2019-04-29 11:20:00,56.83,56.87,56.8,56.84,127488.0,49.9966,50.0318,49.9702,50.0054,127488.0
2019-04-29 11:30:00,56.84,56.87,56.83,56.83,101000.0,50.0054,50.0318,49.9966,49.9966,101000.0
2019-04-29 11:40:00,56.83,56.89,56.82,56.86,109121.0,49.9966,50.0494,49.9878,50.023,109121.0
2019-04-29 11:50:00,56.86,56.88,56.83,56.87,70920.0,50.023,50.0406,49.9966,50.0318,70920.0
2019-04-29 12:00:00,56.88,56.92,56.85,56.91,94555.0,50.0406,50.0758,50.0142,50.067,94555.0
2019-04-29 12:10:00,56.91,56.94,56.91,56.94,81512.0,50.067,50.0934,50.067,50.0934,81512.0
2019-04-29 12:20:00,56.94,56.98,56.93,56.98,194565.0,50.0934,50.1286,50.0846,50.1286,194565.0
2019-04-29 12:30:00,56.98,56.99,56.95,56.98,100430.0,50.1286,50.1374,50.1022,50.1286,100430.0
2019-04-29 12:40:00,56.97,56.99,56.94,56.97,63890.0,50.1198,50.1374,50.0934,50.1198,63890.0
2019-04-29 12:50:00,56.97,57.0,56.95,56.99,60087.0,50.1198,50.1462,50.1022,50.1374,60087.0
2019-04-29 13:00:00,56.99,57.01,56.97,57.01,74694.0,50.1374,50.155,50.1198,50.155,74694.0
2019-04-29 13:10:00,57.01,57.01,56.98,56.98,45882.0,50.155,50.155,50.1286,50.1286,45882.0
2019-04-29 13:20:00,56.97,56.99,56.96,56.98,87677.0,50.1198,50.1374,50.111,50.1286,87677.0
2019-04-29 13:30:00,56.98,56.98,56.95,56.97,45781.0,50.1286,50.1286,50.1022,50.1198,45781.0
2019-04-29 13:40:00,56.96,57.0,56.95,56.98,71736.0,50.111,50.1462,50.1022,50.1286,71736.0
2019-04-29 13:50:00,56.98,57.0,56.96,56.97,50352.0,50.1286,50.1462,50.111,50.1198,50352.0
2019-04-29 14:00:00,56.97,56.99,56.93,56.95,198299.0,50.1198,50.1374,50.0846,50.1022,198299.0
2019-04-29 14:10:00,56.96,56.99,56.95,56.99,81188.0,50.111,50.1374,50.1022,50.1374,81188.0
2019-04-29 14:20:00,56.99,57.03,56.99,57.01,55627.0,50.1374,50.1726,50.1374,50.155,55627.0
2019-04-29 14:30:00,57.01,57.03,56.99,57.01,189939.0,50.155,50.1726,50.1374,50.155,189939.0
2019-04-29 14:40:00,57.01,57.03,56.99,57.01,109842.0,50.155,50.1726,50.1374,50.155,109842.0
2019-04-29 14:50:00,57.01,57.06,57.01,57.04,99328.0,50.155,50.199,50.155,50.1814,99328.0
2019-04-29 15:00:00,57.05,57.09,57.04,57.08,105107.0,50.1902,50.2254,50.1814,50.2166,105107.0
2019-04-29 15:10:00,57.08,57.08,57.05,57.07,141389.0,50.2166,50.2166,50.1902,50.2078,141389.0
2019-04-29 15:20:00,57.07,57.1,57.06,57.09,106390.0,50.2078,50.2342,50.199,50.2254,106390.0
2019-04-29 15:30:00,57.09,57.12,57.06,57.11,172499.0,50.2254,50.2518,50.199,50.243,172499.0
2019-04-29 15:40:00,57.12,57.12,57.01,57.02,218920.0,50.2518,50.2518,50.155,50.1638,218920.0
2019-04-29 15:50:00,57.02,57.02,56.96,56.97,596521.0,50.1638,50.1638,50.111,50.1198,596521.0
2019-04-30 09:30:00,57.11,57.15,56.92,57.09,167783.0,50.243,50.2782,50.0758,50.2254,167783.0
2019-04-30 09:40:00,57.11,57.17,57.02,57.06,130622.0,50.243,50.2957,50.1638,50.199,130622.0
2019-04-30 09:50:00,57.06,57.09,56.93,56.94,49380.0,50.199,50.2254,50.0846,50.0934,49380.0
2019-04-30 10:00:00,56.94,56.94,56.84,56.84,103494.0,50.0934,50.0934,50.0054,50.0054,103494.0
2019-04-30 10:10:00,56.84,56.94,56.82,56.93,117184.0,50.0054,50.0934,49.9878,50.0846,117184.0
2019-04-30 10:20:00,56.93,56.98,56.88,56.93,178400.0,50.0846,50.1286,50.0406,50.0846,178400.0
2019-04-30 10:30:00,56.94,57.05,56.92,57.05,88319.0,50.0934,50.1902,50.0758,50.1902,88319.0
2019-04-30 10:40:00,57.05,57.1,57.03,57.1,67623.0,50.1902,50.2342,50.1726,50.2342,67623.0
2019-04-30 10:50:00,57.1,57.14,57.09,57.09,40978.0,50.2342,50.2694,50.2254,50.2254,40978.0
2019-04-30 11:00:00,57.08,57.09,56.96,56.99,114481.0,50.2166,50.2254,50.111,50.1374,114481.0
2019-04-30 11:10:00,56.99,57.11,56.99,57.09,70133.0,50.1374,50.243,50.1374,50.2254,70133.0
2019-04-30 11:20:00,57.08,57.13,57.08,57.1,59025.0,50.2166,50.2606,50.2166,50.2342,59025.0
2019-04-30 11:30:00,57.11,57.22,57.1,57.2,64836.0,50.243,50.3397,50.2342,50.3221,64836.0
2019-04-30 11:40:00,57.21,57.3,57.2,57.29,61129.0,50.3309,50.4101,50.3221,50.4013,61129.0
2019-04-30 11:50:00,57.3,57.36,57.29,57.3,307236.0,50.4101,50.4629,50.4013,50.4101,307236.0
2019-04-30 12:00:00,57.3,57.37,57.29,57.37,39536.0,50.4101,50.4717,50.4013,50.4717,39536.0
2019-04-30 12:10:00,57.37,57.44,57.37,57.42,45706.0,50.4717,50.5333,50.4717,50.5157,45706.0
2019-04-30 12:20:00,57.42,57.43,57.34,57.35,34059.0,50.5157,50.5245,50.4453,50.4541,34059.0
2019-04-30 12:30:00,57.35,57.36,57.32,57.33,50219.0,50.4541,50.4629,50.4277,50.4365,50219.0
2019-04-30 12:40:00,57.32,57.36,57.27,57.27,44926.0,50.4277,50.4629,50.3837,50.3837,44926.0
2019-04-30 12:50:00,57.27,57.3,57.24,57.25,34338.0,50.3837,50.4101,50.3573,50.3661,34338.0
2019-04-30 13:00:00,57.26,57.33,57.26,57.3,55675.0,50.3749,50.4365,50.3749,50.4101,55675.0
2019-04-30 13:10:00,57.3,57.34,57.3,57.33,19249.0,50.4101,50.4453,50.4101,50.4365,19249.0
2019-04-30 13:20:00,57.32,57.34,57.28,57.31,29479.0,50.4277,50.4453,50.3925,50.4189,29479.0
2019-04-30 13:30:00,57.32,57.35,57.28,57.34,50808.0,50.4277,50.4541,50.3925,50.4453,50808.0
2019-04-30 13:40:00,57.35,57.43,57.34,57.43,62352.0,50.4541,50.5245,50.4453,50.5245,62352.0
2019-04-30 13:50:00,57.43,57.45,57.39,57.41,74607.0,50.5245,50.5421,50.4893,50.5069,74607.0
2019-04-30 14:00:00,57.42,57.42,57.36,57.38,35344.0,50.5157,50.5157,50.4629,50.4805,35344.0
2019-04-30 14:10:00,57.38,57.39,57.36,57.36,22883.0,50.4805,50.4893,50.4629,50.4629,22883.0
2019-04-30 14:20:00,57.36,57.4,57.35,57.38,32129.0,50.4629,50.4981,50.4541,50.4805,32129.0
2019-04-30 14:30:00,57.38,57.42,57.34,57.42,53062.0,50.4805,50.5157,50.4453,50.5157,53062.0
2019-04-30 14:40:00,57.42,57.43,57.4,57.42,41490.0,50.5157,50.5245,50.4981,50.5157,41490.0
2019-04-30 14:50:00,57.41,57.44,57.4,57.44,24915.0,50.5069,50.5333,50.4981,50.5333,24915.0
2019-04-30 15:00:00,57.44,57.49,57.43,57.49,66928.0,50.5333,50.5773,50.5245,50.5773,66928.0
2019-04-30 15:10:00,57.48,57.49,57.44,57.45,67069.0,50.5685,50.5773,50.5333,50.5421,67069.0
2019-04-30 15:20:00,57.45,57.51,57.43,57.44,58165.0,50.5421,50.5949,50.5245,50.5333,58165.0
2019-04-30 15:30:00,57.43,57.46,57.41,57.42,73278.0,50.5245,50.5509,50.5069,50.5157,73278.0
2019-04-30 15:40:00,57.43,57.44,57.39,57.43,138544.0,50.5245,50.5333,50.4893,50.5245,138544.0
2019-04-30 15:50:00,57.43,57.52,57.41,57.44,471261.0,50.5245,50.6037,50.5069,50.5333,471261.0
2019-05-01 09:30:00,57.53,57.53,57.3,57.4,263186.0,50.6125,50.6125,50.4101,50.4981,263186.0
2019-05-01 09:40:00,57.4,57.49,57.39,57.43,96689.0,50.4981,50.5773,50.4893,50.5245,96689.0
2019-05-01 09:50:00,57.44,57.51,57.27,57.29,70399.0,50.5333,50.5949,50.3837,50.4013,70399.0
2019-05-01 10:00:00,57.29,57.3,57.11,57.17,192832.0,50.4013,50.4101,50.243,50.2957,192832.0
2019-05-01 10:10:00,57.18,57.19,57.1,57.13,202148.0,50.3045,50.3133,50.2342,50.2606,202148.0
2019-05-01 10:20:00,57.13,57.15,57.02,57.02,146889.0,50.2606,50.2782,50.1638,50.1638,146889.0
2019-05-01 10:30:00,57.02,57.02,56.91,57.01,143670.0,50.1638,50.1638,50.067,50.155,143670.0
2019-05-01 10:40:00,57.01,57.05,56.97,57.05,155537.0,50.155,50.1902,50.1198,50.1902,155537.0
2019-05-01 10:50:00,57.05,57.12,57.05,57.1,147708.0,50.1902,50.2518,50.1902,50.2342,147708.0
2019-05-01 11:00:00,57.09,57.18,57.09,57.17,137632.0,50.2254,50.3045,50.2254,50.2957,137632.0
2019-05-01 11:10:00,57.15,57.17,57.12,57.15,79026.0,50.2782,50.2957,50.2518,50.2782,79026.0
2019-05-01 11:20:00,57.15,57.16,57.07,57.09,63195.0,50.2782,50.2869,50.2078,50.2254,63195.0
2019-05-01 11:30:00,57.1,57.21,57.1,57.21,60718.0,50.2342,50.3309,50.2342,50.3309,60718.0
2019-05-01 11:40:00,57.21,57.26,57.2,57.23,204058.0,50.3309,50.3749,50.3221,50.3485,204058.0
2019-05-01 11:50:00,57.21,57.24,57.19,57.21,33630.0,50.3309,50.3573,50.3133,50.3309,33630.0
2019-05-01 12:00:00,57.2,57.2,57.09,57.11,134275.0,50.3221,50.3221,50.2254,50.243,134275.0
2019-05-01 12:10:00,57.11,57.11,56.97,56.98,51986.0,50.243,50.243,50.1198,50.1286,51986.0
2019-05-01 12:20:00,56.98,57.0,56.93,57.0,156022.0,50.1286,50.1462,50.0846,50.1462,156022.0
2019-05-01 12:30:00,57.0,57.0,56.92,56.95,130038.0,50.1462,50.1462,50.0758,50.1022,130038.0
2019-05-01 12:40:00,56.95,56.96,56.88,56.9,203272.0,50.1022,50.111,50.0406,50.0582,203272.0
2019-05-01 12:50:00,56.9,56.97,56.87,56.97,47362.0,50.0582,50.1198,50.0318,50.1198,47362.0
2019-05-01 13:00:00,56.97,57.04,56.94,56.95,165359.0,50.1198,50.1814,50.0934,50.1022,165359.0
2019-05-01 13:10:00,56.96,57.03,56.93,57.03,61625.0,50.111,50.1726,50.0846,50.1726,61625.0
2019-05-01 13:20:00,57.03,57.04,56.98,57.02,54034.0,50.1726,50.1814,50.1286,50.1638,54034.0
2019-05-01 13:30:00,57.02,57.03,56.99,57.0,17774.0,50.1638,50.1726,50.1374,50.1462,17774.0
2019-05-01 13:40:00,57.0,57.04,56.97,57.02,89678.0,50.1462,50.1814,50.1198,50.1638,89678.0
2019-05-01 13:50:00,57.03,57.05,56.99,57.02,130362.0,50.1726,50.1902,50.1374,50.1638,130362.0
2019-05-01 14:00:00,57.01,57.19,56.97,57.16,445239.0,50.155,50.3133,50.1198,50.2869,445239.0
2019-05-01 14:10:00,57.15,57.19,57.1,57.18,101249.0,50.2782,50.3133,50.2342,50.3045,101249.0
2019-05-01 14:20:00,57.18,57.21,57.16,57.18,66825.0,50.3045,50.3309,50.2869,50.3045,66825.0
2019-05-01 14:30:00,57.18,57.21,56.88,56.88,199358.0,50.3045,50.3309,50.0406,50.0406,199358.0
2019-05-01 14:40:00,56.87,56.9,56.77,56.84,374534.0,50.0318,50.0582,49.9438,50.0054,374534.0
2019-05-01 14:50:00,56.84,56.94,56.83,56.83,253067.0,50.0054,50.0934,49.9966,49.9966,253067.0
2019-05-01 15:00:00,56.83,56.86,56.71,56.81,154898.0,49.9966,50.023,49.8911,49.979,154898.0
2019-05-01 15:10:00,56.82,56.83,56.74,56.77,77356.0,49.9878,49.9966,49.9175,49.9438,77356.0
2019-05-01 15:20:00,56.77,56.78,56.64,56.68,118483.0,49.9438,49.9526,49.8295,49.8647,118483.0
2019-05-01 15:30:00,56.68,56.69,56.57,56.57,217714.0,49.8647,49.8735,49.7679,49.7679,217714.0
2019-05-01 15:40:00,56.57,56.57,56.44,56.46,228169.0,49.7679,49.7679,49.6535,49.6711,228169.0
2019-05-01 15:50:00,56.46,56.48,56.4,56.41,569741.0,49.6711,49.6887,49.6183,49.6271,569741.0
2019-05-02 09:30:00,56.14,56.28,55.88,56.21,819986.0,49.3896,49.5128,49.1609,49.4512,819986.0
2019-05-02 09:40:00,56.22,56.34,56.13,56.32,804624.0,49.46,49.5655,49.3808,49.548,804624.0
2019-05-02 09:50:00,56.32,56.44,56.3,56.35,461948.0,49.548,49.6535,49.5304,49.5743,461948.0
2019-05-02 10:00:00,56.34,56.4,56.14,56.2,699860.0,49.5655,49.6183,49.3896,49.4424,699860.0
2019-05-02 10:10:00,56.19,56.3,56.16,56.3,183930.0,49.4336,49.5304,49.4072,49.5304,183930.0
2019-05-02 10:20:00,56.29,56.42,56.28,56.36,91808.0,49.5216,49.6359,49.5128,49.5831,91808.0
2019-05-02 10:30:00,56.36,56.36,56.26,56.26,116254.0,49.5831,49.5831,49.4952,49.4952,116254.0
2019-05-02 10:40:00,56.26,56.26,55.98,56.05,261211.0,49.4952,49.4952,49.2488,49.3104,261211.0
2019-05-02 10:50:00,56.05,56.17,56.04,56.07,236600.0,49.3104,49.416,49.3016,49.328,236600.0
2019-05-02 11:00:00,56.08,56.17,56.05,56.16,165351.0,49.3368,49.416,49.3104,49.4072,165351.0
2019-05-02 11:10:00,56.16,56.16,55.89,55.92,279048.0,49.4072,49.4072,49.1697,49.196,279048.0
2019-05-02 11:20:00,55.91,55.91,55.77,55.78,416497.0,49.1873,49.1873,49.0641,49.0729,416497.0
2019-05-02 11:30:00,55.78,55.95,55.78,55.88,272131.0,49.0729,49.2224,49.0729,49.1609,272131.0
2019-05-02 11:40:00,55.88,55.98,55.75,55.88,329392.0,49.1609,49.2488,49.0465,49.1609,329392.0
2019-05-02 11:50:00,55.88,55.91,55.82,55.9,148415.0,49.1609,49.1873,49.1081,49.1785,148415.0
2019-05-02 12:00:00,55.9,55.95,55.82,55.92,118158.0,49.1785,49.2224,49.1081,49.196,118158.0
2019-05-02 12:10:00,55.92,55.92,55.84,55.88,52747.0,49.196,49.196,49.1257,49.1609,52747.0
2019-05-02 12:20:00,55.9,55.99,55.9,55.97,96845.0,49.1785,49.2576,49.1785,49.24,96845.0
2019-05-02 12:30:00,55.97,56.01,55.93,55.98,119121.0,49.24,49.2752,49.2048,49.2488,119121.0
2019-05-02 12:40:00,55.99,56.03,55.92,55.95,246525.0,49.2576,49.2928,49.196,49.2224,246525.0
2019-05-02 12:50:00,55.96,55.99,55.87,55.94,140943.0,49.2312,49.2576,49.1521,49.2136,140943.0
2019-05-02 13:00:00,55.94,55.97,55.86,55.95,60473.0,49.2136,49.24,49.1433,49.2224,60473.0
2019-05-02 13:10:00,55.95,55.96,55.91,55.93,247330.0,49.2224,49.2312,49.1873,49.2048,247330.0
2019-05-02 13:20:00,55.93,56.03,55.93,56.01,154931.0,49.2048,49.2928,49.2048,49.2752,154931.0
2019-05-02 13:30:00,56.01,56.08,55.97,56.07,133625.0,49.2752,49.3368,49.24,49.328,133625.0
2019-05-02 13:40:00,56.08,56.11,56.0,56.03,111029.0,49.3368,49.3632,49.2664,49.2928,111029.0
2019-05-02 13:50:00,56.03,56.08,56.0,56.06,92534.0,49.2928,49.3368,49.2664,49.3192,92534.0
2019-05-02 14:00:00,56.06,56.07,55.97,55.98,130925.0,49.3192,49.328,49.24,49.2488,130925.0
2019-05-02 14:10:00,55.98,55.98,55.84,55.91,238199.0,49.2488,49.2488,49.1257,49.1873,238199.0
2019-05-02 14:20:00,55.91,56.02,55.91,55.92,231582.0,49.1873,49.284,49.1873,49.196,231582.0
2019-05-02 14:30:00,55.93,55.97,55.84,55.84,108768.0,49.2048,49.24,49.1257,49.1257,108768.0
2019-05-02 14:40:00,55.85,55.85,55.73,55.75,75295.0,49.1345,49.1345,49.0289,49.0465,75295.0
2019-05-02 14:50:00,55.74,55.8,55.72,55.78,102987.0,49.0377,49.0905,49.0201,49.0729,102987.0
2019-05-02 15:00:00,55.77,55.85,55.76,55.79,105298.0,49.0641,49.1345,49.0553,49.0817,105298.0
2019-05-02 15:10:00,55.8,55.86,55.76,55.84,655359.0,49.0905,49.1433,49.0553,49.1257,655359.0
2019-05-02 15:20:00,55.84,55.92,55.83,55.87,382998.0,49.1257,49.196,49.1169,49.1521,382998.0
2019-05-02 15:30:00,55.86,55.91,55.78,55.88,269053.0,49.1433,49.1873,49.0729,49.1609,269053.0
2019-05-02 15:40:00,55.88,55.99,55.86,55.98,289047.0,49.1609,49.2576,49.1433,49.2488,289047.0
2019-05-02 15:50:00,55.99,56.12,55.99,56.11,795922.0,49.2576,49.372,49.2576,49.3632,795922.0
2019-05-03 09:30:00,56.23,56.48,56.23,56.47,366093.0,49.4688,49.6887,49.4688,49.6799,366093.0
2019-05-03 09:40:00,56.48,56.52,56.35,56.46,230977.0,49.6887,49.7239,49.5743,49.6711,230977.0
2019-05-03 09:50:00,56.47,56.53,56.44,56.46,140592.0,49.6799,49.7327,49.6535,49.6711,140592.0
2019-05-03 10:00:00,56.47,56.47,56.36,56.38,128921.0,49.6799,49.6799,49.5831,49.6007,128921.0
2019-05-03 10:10:00,56.38,56.38,56.24,56.24,141147.0,49.6007,49.6007,49.4776,49.4776,141147.0
2019-05-03 10:20:00,56.24,56.28,56.19,56.19,157821.0,49.4776,49.5128,49.4336,49.4336,157821.0
2019-05-03 10:30:00,56.19,56.25,56.18,56.23,156780.0,49.4336,49.4864,49.4248,49.4688,156780.0
2019-05-03 10:40:00,56.24,56.31,56.24,56.27,130257.0,49.4776,49.5392,49.4776,49.504,130257.0
2019-05-03 10:50:00,56.27,56.32,56.26,56.32,101786.0,49.504,49.548,49.4952,49.548,101786.0
2019-05-03 11:00:00,56.32,56.38,56.28,56.29,81389.0,49.548,49.6007,49.5128,49.5216,81389.0
2019-05-03 11:10:00,56.29,56.35,56.28,56.3,128135.0,49.5216,49.5743,49.5128,49.5304,128135.0
2019-05-03 11:20:00,56.29,56.33,56.23,56.28,111892.0,49.5216,49.5567,49.4688,49.5128,111892.0
2019-05-03 11:30:00,56.27,56.29,56.21,56.23,80995.0,49.504,49.5216,49.4512,49.4688,80995.0
2019-05-03 11:40:00,56.24,56.3,56.24,56.29,92204.0,49.4776,49.5304,49.4776,49.5216,92204.0
2019-05-03 11:50:00,56.29,56.4,56.28,56.39,71027.0,49.5216,49.6183,49.5128,49.6095,71027.0
2019-05-03 12:00:00,56.4,56.47,56.39,56.46,194843.0,49.6183,49.6799,49.6095,49.6711,194843.0
2019-05-03 12:10:00,56.45,56.48,56.43,56.47,120736.0,49.6623,49.6887,49.6447,49.6799,120736.0
2019-05-03 12:20:00,56.47,56.49,56.44,56.48,135469.0,49.6799,49.6975,49.6535,49.6887,135469.0
2019-05-03 12:30:00,56.48,56.5,56.42,56.45,557460.0,49.6887,49.7063,49.6359,49.6623,557460.0
2019-05-03 12:40:00,56.45,56.55,56.45,56.53,275506.0,49.6623,49.7503,49.6623,49.7327,275506.0
2019-05-03 12:50:00,56.53,56.58,56.52,56.54,116875.0,49.7327,49.7767,49.7239,49.7415,116875.0
2019-05-03 13:00:00,56.54,56.54,56.5,56.52,48216.0,49.7415,49.7415,49.7063,49.7239,48216.0
2019-05-03 13:10:00,56.53,56.64,56.53,56.61,134781.0,49.7327,49.8295,49.7327,49.8031,134781.0
2019-05-03 13:20:00,56.62,56.64,56.56,56.64,75868.0,49.8119,49.8295,49.7591,49.8295,75868.0
2019-05-03 13:30:00,56.63,56.69,56.61,56.68,64327.0,49.8207,49.8735,49.8031,49.8647,64327.0
2019-05-03 13:40:00,56.68,56.7,56.65,56.67,58148.0,49.8647,49.8823,49.8383,49.8559,58148.0
2019-05-03 13:50:00,56.67,56.69,56.62,56.62,109196.0,49.8559,49.8735,49.8119,49.8119,109196.0
2019-05-03 14:00:00,56.63,56.68,56.61,56.63,64523.0,49.8207,49.8647,49.8031,49.8207,64523.0
2019-05-03 14:10:00,56.63,56.67,56.63,56.64,73974.0,49.8207,49.8559,49.8207,49.8295,73974.0
2019-05-03 14:20:00,56.64,56.68,56.64,56.66,166294.0,49.8295,49.8647,49.8295,49.8471,166294.0
2019-05-03 14:30:00,56.65,56.67,56.59,56.6,89784.0,49.8383,49.8559,49.7855,49.7943,89784.0
2019-05-03 14:40:00,56.61,56.68,56.6,56.66,62181.0,49.8031,49.8647,49.7943,49.8471,62181.0
2019-05-03 14:50:00,56.66,56.69,56.62,56.63,78701.0,49.8471,49.8735,49.8119,49.8207,78701.0
2019-05-03 15:00:00,56.63,56.66,56.6,56.66,85101.0,49.8207,49.8471,49.7943,49.8471,85101.0
2019-05-03 15:10:00,56.66,56.67,56.62,56.63,91228.0,49.8471,49.8559,49.8119,49.8207,91228.0
2019-05-03 15:20:00,56.63,56.68,56.63,56.67,107154.0,49.8207,49.8647,49.8207,49.8559,107154.0
2019-05-03 15:30:00,56.67,56.69,56.65,56.68,118455.0,49.8559,49.8735,49.8383,49.8647,118455.0
2019-05-03 15:40:00,56.69,56.69,56.62,56.63,189028.0,49.8735,49.8735,49.8119,49.8207,189028.0
2019-05-03 15:50:00,56.63,56.7,56.63,56.67,568347.0,49.8207,49.8823,49.8207,49.8559,568347.0
2019-05-06 09:30:00,55.32,55.83,55.32,55.79,1555416.0,48.6682,49.1169,48.6682,49.0817,1555416.0
2019-05-06 09:40:00,55.79,55.81,55.63,55.63,697242.0,49.0817,49.0993,48.9409,48.9409,697242.0
2019-05-06 09:50:00,55.63,55.85,55.52,55.85,457414.0,48.9409,49.1345,48.8441,49.1345,457414.0
2019-05-06 10:00:00,55.85,55.95,55.8,55.91,498879.0,49.1345,49.2224,49.0905,49.1873,498879.0
2019-05-06 10:10:00,55.91,55.97,55.84,55.92,461451.0,49.1873,49.24,49.1257,49.196,461451.0
2019-05-06 10:20:00,55.92,55.93,55.77,55.78,611229.0,49.196,49.2048,49.0641,49.0729,611229.0
2019-05-06 10:30:00,55.77,55.78,55.71,55.74,431497.0,49.0641,49.0729,49.0113,49.0377,431497.0
2019-05-06 10:40:00,55.74,55.78,55.69,55.73,383961.0,49.0377,49.0729,48.9937,49.0289,383961.0
2019-05-06 10:50:00,55.74,55.91,55.74,55.91,269855.0,49.0377,49.1873,49.0377,49.1873,269855.0
2019-05-06 11:00:00,55.91,55.98,55.89,55.96,396571.0,49.1873,49.2488,49.1697,49.2312,396571.0
2019-05-06 11:10:00,55.96,55.99,55.88,55.99,351732.0,49.2312,49.2576,49.1609,49.2576,351732.0
2019-05-06 11:20:00,56.0,56.08,55.98,56.01,386271.0,49.2664,49.3368,49.2488,49.2752,386271.0
2019-05-06 11:30:00,56.02,56.07,55.89,55.96,434303.0,49.284,49.328,49.1697,49.2312,434303.0
2019-05-06 11:40:00,55.96,56.04,55.92,55.94,297108.0,49.2312,49.3016,49.196,49.2136,297108.0
2019-05-06 11:50:00,55.94,55.94,55.81,55.84,302564.0,49.2136,49.2136,49.0993,49.1257,302564.0
2019-05-06 12:00:00,55.84,55.87,55.78,55.84,468473.0,49.1257,49.1521,49.0729,49.1257,468473.0
2019-05-06 12:10:00,55.84,55.86,55.81,55.85,218847.0,49.1257,49.1433,49.0993,49.1345,218847.0
2019-05-06 12:20:00,55.85,55.92,55.83,55.84,220251.0,49.1345,49.196,49.1169,49.1257,220251.0
2019-05-06 12:30:00,55.83,55.89,55.81,55.87,252575.0,49.1169,49.1697,49.0993,49.1521,252575.0
2019-05-06 12:40:00,55.86,55.87,55.81,55.82,192200.0,49.1433,49.1521,49.0993,49.1081,192200.0
2019-05-06 12:50:00,55.82,55.87,55.81,55.84,187249.0,49.1081,49.1521,49.0993,49.1257,187249.0
2019-05-06 13:00:00,55.84,55.85,55.77,55.79,229561.0,49.1257,49.1345,49.0641,49.0817,229561.0
2019-05-06 13:10:00,55.79,55.86,55.79,55.81,180110.0,49.0817,49.1433,49.0817,49.0993,180110.0
2019-05-06 13:20:00,55.81,55.82,55.78,55.8,250277.0,49.0993,49.1081,49.0729,49.0905,250277.0
2019-05-06 13:30:00,55.8,55.82,55.77,55.78,276336.0,49.0905,49.1081,49.0641,49.0729,276336.0
2019-05-06 13:40:00,55.78,55.79,55.75,55.79,203867.0,49.0729,49.0817,49.0465,49.0817,203867.0
2019-05-06 13:50:00,55.79,55.81,55.76,55.77,172304.0,49.0817,49.0993,49.0553,49.0641,172304.0
2019-05-06 14:00:00,55.77,55.82,55.76,55.82,261043.0,49.0641,49.1081,49.0553,49.1081,261043.0
2019-05-06 14:10:00,55.82,55.9,55.82,55.9,192649.0,49.1081,49.1785,49.1081,49.1785,192649.0
2019-05-06 14:20:00,55.9,55.9,55.83,55.88,219056.0,49.1785,49.1785,49.1169,49.1609,219056.0
2019-05-06 14:30:00,55.88,55.95,55.87,55.91,314958.0,49.1609,49.2224,49.1521,49.1873,314958.0
2019-05-06 14:40:00,55.91,55.98,55.89,55.97,230512.0,49.1873,49.2488,49.1697,49.24,230512.0
2019-05-06 14:50:00,55.97,56.01,55.92,55.93,192083.0,49.24,49.2752,49.196,49.2048,192083.0
2019-05-06 15:00:00,55.93,55.95,55.89,55.92,261251.0,49.2048,49.2224,49.1697,49.196,261251.0
2019-05-06 15:10:00,55.92,55.93,55.85,55.9,387618.0,49.196,49.2048,49.1345,49.1785,387618.0
2019-05-06 15:20:00,55.89,55.96,55.88,55.92,310376.0,49.1697,49.2312,49.1609,49.196,310376.0
2019-05-06 15:30:00,55.93,55.97,55.9,55.95,430910.0,49.2048,49.24,49.1785,49.2224,430910.0
2019-05-06 15:40:00,55.95,55.96,55.86,55.93,517181.0,49.2224,49.2312,49.1433,49.2048,517181.0
2019-05-06 15:50:00,55.92,55.96,55.83,55.88,1422751.0,49.196,49.2312,49.1169,49.1609,1422751.0
2019-05-07 09:30:00,55.3,55.43,55.24,55.37,284739.0,48.6506,48.765,48.5978,48.7122,284739.0
2019-05-07 09:40:00,55.37,55.38,55.12,55.14,181956.0,48.7122,48.721,48.4922,48.5098,181956.0
2019-05-07 09:50:00,55.13,55.27,55.05,55.24,196614.0,48.501,48.6242,48.4307,48.5978,196614.0
2019-05-07 10:00:00,55.24,55.26,55.0,55.05,287674.0,48.5978,48.6154,48.3867,48.4307,287674.0
2019-05-07 10:10:00,55.04,55.04,54.88,54.99,138661.0,48.4219,48.4219,48.2811,48.3779,138661.0
2019-05-07 10:20:00,54.99,55.1,54.98,55.1,181935.0,48.3779,48.4746,48.3691,48.4746,181935.0
2019-05-07 10:30:00,55.09,55.11,54.93,54.93,165780.0,48.4659,48.4834,48.3251,48.3251,165780.0
2019-05-07 10:40:00,54.93,54.98,54.87,54.95,254170.0,48.3251,48.3691,48.2723,48.3427,254170.0
2019-05-07 10:50:00,54.94,54.99,54.9,54.93,94816.0,48.3339,48.3779,48.2987,48.3251,94816.0
2019-05-07 11:00:00,54.93,55.01,54.86,55.01,425877.0,48.3251,48.3955,48.2635,48.3955,425877.0
2019-05-07 11:10:00,55.02,55.12,54.98,55.03,151067.0,48.4043,48.4922,48.3691,48.4131,151067.0
2019-05-07 11:20:00,55.03,55.08,54.96,55.04,154581.0,48.4131,48.4571,48.3515,48.4219,154581.0
2019-05-07 11:30:00,55.04,55.13,54.92,55.02,115699.0,48.4219,48.501,48.3163,48.4043,115699.0
2019-05-07 11:40:00,55.03,55.09,54.97,55.01,91909.0,48.4131,48.4659,48.3603,48.3955,91909.0
2019-05-07 11:50:00,55.0,55.01,54.87,54.92,82708.0,48.3867,48.3955,48.2723,48.3163,82708.0
2019-05-07 12:00:00,54.92,55.0,54.83,54.95,125359.0,48.3163,48.3867,48.2371,48.3427,125359.0
2019-05-07 12:10:00,54.96,54.99,54.91,54.94,39996.0,48.3515,48.3779,48.3075,48.3339,39996.0
2019-05-07 12:20:00,54.94,55.05,54.93,55.04,70065.0,48.3339,48.4307,48.3251,48.4219,70065.0
2019-05-07 12:30:00,55.04,55.07,54.99,55.0,59804.0,48.4219,48.4483,48.3779,48.3867,59804.0
2019-05-07 12:40:00,55.0,55.05,54.95,55.03,58615.0,48.3867,48.4307,48.3427,48.4131,58615.0
2019-05-07 12:50:00,55.03,55.09,54.98,54.98,63353.0,48.4131,48.4659,48.3691,48.3691,63353.0
2019-05-07 13:00:00,54.97,54.99,54.82,54.82,88689.0,48.3603,48.3779,48.2283,48.2283,88689.0
2019-05-07 13:10:00,54.82,54.9,54.79,54.81,57907.0,48.2283,48.2987,48.2019,48.2195,57907.0
2019-05-07 13:20:00,54.81,54.83,54.74,54.75,105226.0,48.2195,48.2371,48.1579,48.1667,105226.0
2019-05-07 13:30:00,54.75,54.75,54.67,54.74,117921.0,48.1667,48.1667,48.0964,48.1579,117921.0
2019-05-07 13:40:00,54.74,54.74,54.66,54.71,97104.0,48.1579,48.1579,48.0876,48.1315,97104.0
2019-05-07 13:50:00,54.72,54.8,54.71,54.72,110555.0,48.1403,48.2107,48.1315,48.1403,110555.0
2019-05-07 14:00:00,54.72,54.8,54.63,54.75,543489.0,48.1403,48.2107,48.0612,48.1667,543489.0
2019-05-07 14:10:00,54.75,54.79,54.69,54.78,109329.0,48.1667,48.2019,48.1139,48.1931,109329.0
2019-05-07 14:20:00,54.78,54.84,54.67,54.68,131420.0,48.1931,48.2459,48.0964,48.1051,131420.0
2019-05-07 14:30:00,54.67,54.72,54.64,54.7,422895.0,48.0964,48.1403,48.07,48.1227,422895.0
2019-05-07 14:40:00,54.71,54.79,54.69,54.69,214851.0,48.1315,48.2019,48.1139,48.1139,214851.0
2019-05-07 14:50:00,54.69,54.86,54.69,54.81,261840.0,48.1139,48.2635,48.1139,48.2195,261840.0
2019-05-07 15:00:00,54.81,54.82,54.69,54.79,271039.0,48.2195,48.2283,48.1139,48.2019,271039.0
2019-05-07 15:10:00,54.78,54.87,54.76,54.82,169211.0,48.1931,48.2723,48.1755,48.2283,169211.0
2019-05-07 15:20:00,54.82,54.87,54.75,54.77,188717.0,48.2283,48.2723,48.1667,48.1843,188717.0
2019-05-07 15:30:00,54.76,54.77,54.59,54.6,246625.0,48.1755,48.1843,48.026,48.0348,246625.0
2019-05-07 15:40:00,54.59,54.76,54.59,54.76,261885.0,48.026,48.1755,48.026,48.1755,261885.0
2019-05-07 15:50:00,54.75,54.96,54.72,54.89,724237.0,48.1667,48.3515,48.1403,48.2899,724237.0
2019-05-08 09:30:00,54.84,54.89,54.64,54.79,387611.0,48.2459,48.2899,48.07,48.2019,387611.0
2019-05-08 09:40:00,54.79,54.93,54.79,54.84,267313.0,48.2019,48.3251,48.2019,48.2459,267313.0
2019-05-08 09:50:00,54.85,54.87,54.78,54.85,193246.0,48.2547,48.2723,48.1931,48.2547,193246.0
2019-05-08 10:00:00,54.85,54.91,54.83,54.85,143821.0,48.2547,48.3075,48.2371,48.2547,143821.0
2019-05-08 10:10:00,54.84,54.84,54.75,54.8,92007.0,48.2459,48.2459,48.1667,48.2107,92007.0
2019-05-08 10:20:00,54.81,54.85,54.65,54.67,237258.0,48.2195,48.2547,48.0788,48.0964,237258.0
2019-05-08 10:30:00,54.68,54.73,54.6,54.68,131656.0,48.1051,48.1491,48.0348,48.1051,131656.0
2019-05-08 10:40:00,54.68,54.76,54.65,54.65,84451.0,48.1051,48.1755,48.0788,48.0788,84451.0
2019-05-08 10:50:00,54.66,54.79,54.6,54.78,124396.0,48.0876,48.2019,48.0348,48.1931,124396.0
2019-05-08 11:00:00,54.79,55.09,54.78,54.96,828401.0,48.2019,48.4659,48.1931,48.3515,828401.0
2019-05-08 11:10:00,54.98,55.01,54.89,54.89,159498.0,48.3691,48.3955,48.2899,48.2899,159498.0
2019-05-08 11:20:00,54.89,54.94,54.83,54.84,169415.0,48.2899,48.3339,48.2371,48.2459,169415.0
2019-05-08 11:30:00,54.85,54.89,54.68,54.69,297560.0,48.2547,48.2899,48.1051,48.1139,297560.0
2019-05-08 11:40:00,54.68,54.81,54.68,54.81,71953.0,48.1051,48.2195,48.1051,48.2195,71953.0
2019-05-08 11:50:00,54.8,54.89,54.78,54.84,80372.0,48.2107,48.2899,48.1931,48.2459,80372.0
2019-05-08 12:00:00,54.84,54.84,54.7,54.72,92957.0,48.2459,48.2459,48.1227,48.1403,92957.0
2019-05-08 12:10:00,54.72,54.78,54.72,54.77,69631.0,48.1403,48.1931,48.1403,48.1843,69631.0
2019-05-08 12:20:00,54.77,54.81,54.73,54.8,37838.0,48.1843,48.2195,48.1491,48.2107,37838.0
2019-05-08 12:30:00,54.8,54.83,54.76,54.82,44039.0,48.2107,48.2371,48.1755,48.2283,44039.0
2019-05-08 12:40:00,54.82,54.89,54.82,54.84,148392.0,48.2283,48.2899,48.2283,48.2459,148392.0
2019-05-08 12:50:00,54.84,54.93,54.84,54.92,25829.0,48.2459,48.3251,48.2459,48.3163,25829.0
2019-05-08 13:00:00,54.94,54.94,54.85,54.85,44827.0,48.3339,48.3339,48.2547,48.2547,44827.0
2019-05-08 13:10:00,54.85,54.86,54.83,54.85,57681.0,48.2547,48.2635,48.2371,48.2547,57681.0
2019-05-08 13:20:00,54.85,54.9,54.83,54.89,42485.0,48.2547,48.2987,48.2371,48.2899,42485.0
2019-05-08 13:30:00,54.9,54.91,54.86,54.88,48435.0,48.2987,48.3075,48.2635,48.2811,48435.0
2019-05-08 13:40:00,54.89,54.94,54.88,54.91,58788.0,48.2899,48.3339,48.2811,48.3075,58788.0
2019-05-08 13:50:00,54.91,54.93,54.87,54.89,46295.0,48.3075,48.3251,48.2723,48.2899,46295.0
2019-05-08 14:00:00,54.89,54.9,54.85,54.87,43592.0,48.2899,48.2987,48.2547,48.2723,43592.0
2019-05-08 14:10:00,54.87,54.9,54.83,54.86,53087.0,48.2723,48.2987,48.2371,48.2635,53087.0
2019-05-08 14:20:00,54.86,54.91,54.84,54.9,59301.0,48.2635,48.3075,48.2459,48.2987,59301.0
2019-05-08 14:30:00,54.9,54.97,54.9,54.96,69812.0,48.2987,48.3603,48.2987,48.3515,69812.0
2019-05-08 14:40:00,54.97,55.0,54.94,54.97,45067.0,48.3603,48.3867,48.3339,48.3603,45067.0
2019-05-08 14:50:00,54.97,55.03,54.94,55.01,146728.0,48.3603,48.4131,48.3339,48.3955,146728.0
2019-05-08 15:00:00,55.01,55.05,54.96,54.98,102841.0,48.3955,48.4307,48.3515,48.3691,102841.0
2019-05-08 15:10:00,54.98,55.04,54.97,55.03,72940.0,48.3691,48.4219,48.3603,48.4131,72940.0
2019-05-08 15:20:00,55.03,55.07,55.03,55.05,97219.0,48.4131,48.4483,48.4131,48.4307,97219.0
2019-05-08 15:30:00,55.05,55.08,55.04,55.04,126392.0,48.4307,48.4571,48.4219,48.4219,126392.0
2019-05-08 15:40:00,55.05,55.05,54.91,54.96,189418.0,48.4307,48.4307,48.3075,48.3515,189418.0
2019-05-08 15:50:00,54.95,54.95,54.8,54.83,510080.0,48.3427,48.3427,48.2107,48.2371,510080.0
2019-05-09 09:30:00,54.24,54.26,54.11,54.16,225101.0,47.7181,47.7357,47.6037,47.6477,225101.0
2019-05-09 09:40:00,54.15,54.16,53.88,53.96,308360.0,47.6389,47.6477,47.4013,47.4717,308360.0
2019-05-09 09:50:00,53.96,54.15,53.94,54.12,254918.0,47.4717,47.6389,47.4541,47.6125,254918.0
2019-05-09 10:00:00,54.12,54.12,54.03,54.07,201338.0,47.6125,47.6125,47.5333,47.5685,201338.0
2019-05-09 10:10:00,54.07,54.11,54.05,54.05,119748.0,47.5685,47.6037,47.5509,47.5509,119748.0
2019-05-09 10:20:00,54.05,54.06,53.87,53.93,161728.0,47.5509,47.5597,47.3925,47.4453,161728.0
2019-05-09 10:30:00,53.92,54.01,53.91,53.96,105691.0,47.4365,47.5157,47.4277,47.4717,105691.0
2019-05-09 10:40:00,53.96,54.11,53.96,54.1,113304.0,47.4717,47.6037,47.4717,47.5949,113304.0
2019-05-09 10:50:00,54.1,54.12,53.87,53.89,86531.0,47.5949,47.6125,47.3925,47.4101,86531.0
2019-05-09 11:00:00,53.89,53.94,53.82,53.86,110553.0,47.4101,47.4541,47.3486,47.3837,110553.0
2019-05-09 11:10:00,53.87,54.0,53.85,53.91,178251.0,47.3925,47.5069,47.375,47.4277,178251.0
2019-05-09 11:20:00,53.92,53.94,53.77,53.82,115987.0,47.4365,47.4541,47.3046,47.3486,115987.0
2019-05-09 11:30:00,53.83,53.95,53.83,53.88,110034.0,47.3574,47.4629,47.3574,47.4013,110034.0
2019-05-09 11:40:00,53.88,53.98,53.84,53.98,104103.0,47.4013,47.4893,47.3662,47.4893,104103.0
2019-05-09 11:50:00,53.98,54.02,53.9,53.98,107996.0,47.4893,47.5245,47.4189,47.4893,107996.0
2019-05-09 12:00:00,53.98,53.99,53.92,53.98,76337.0,47.4893,47.4981,47.4365,47.4893,76337.0
2019-05-09 12:10:00,53.98,54.05,53.95,54.02,172118.0,47.4893,47.5509,47.4629,47.5245,172118.0
2019-05-09 12:20:00,54.02,54.16,53.98,54.09,247004.0,47.5245,47.6477,47.4893,47.5861,247004.0
2019-05-09 12:30:00,54.1,54.4,54.1,54.36,379608.0,47.5949,47.8588,47.5949,47.8236,379608.0
2019-05-09 12:40:00,54.36,54.44,54.25,54.36,369357.0,47.8236,47.894,47.7269,47.8236,369357.0
2019-05-09 12:50:00,54.36,54.45,54.31,54.39,143145.0,47.8236,47.9028,47.7796,47.85,143145.0
2019-05-09 13:00:00,54.39,54.48,54.37,54.38,134012.0,47.85,47.9292,47.8324,47.8412,134012.0
2019-05-09 13:10:00,54.38,54.46,54.35,54.37,107412.0,47.8412,47.9116,47.8148,47.8324,107412.0
2019-05-09 13:20:00,54.37,54.39,54.35,54.37,57750.0,47.8324,47.85,47.8148,47.8324,57750.0
2019-05-09 13:30:00,54.37,54.38,54.32,54.38,41615.0,47.8324,47.8412,47.7884,47.8412,41615.0
2019-05-09 13:40:00,54.38,54.54,54.35,54.53,79736.0,47.8412,47.982,47.8148,47.9732,79736.0
2019-05-09 13:50:00,54.52,54.52,54.4,54.44,163999.0,47.9644,47.9644,47.8588,47.894,163999.0
2019-05-09 14:00:00,54.45,54.5,54.38,54.44,75759.0,47.9028,47.9468,47.8412,47.894,75759.0
2019-05-09 14:10:00,54.44,54.52,54.39,54.51,43975.0,47.894,47.9644,47.85,47.9556,43975.0
2019-05-09 14:20:00,54.51,54.57,54.46,54.53,109119.0,47.9556,48.0084,47.9116,47.9732,109119.0
2019-05-09 14:30:00,54.52,54.61,54.52,54.55,68320.0,47.9644,48.0436,47.9644,47.9908,68320.0
2019-05-09 14:40:00,54.56,54.61,54.5,54.51,138511.0,47.9996,48.0436,47.9468,47.9556,138511.0
2019-05-09 14:50:00,54.51,54.57,54.42,54.43,114807.0,47.9556,48.0084,47.8764,47.8852,114807.0
2019-05-09 15:00:00,54.42,54.44,54.27,54.28,151018.0,47.8764,47.894,47.7444,47.7532,151018.0
2019-05-09 15:10:00,54.27,54.35,54.27,54.35,95739.0,47.7444,47.8148,47.7444,47.8148,95739.0
2019-05-09 15:20:00,54.35,54.42,54.29,54.41,145950.0,47.8148,47.8764,47.762,47.8676,145950.0
2019-05-09 15:30:00,54.41,54.52,54.41,54.5,181737.0,47.8676,47.9644,47.8676,47.9468,181737.0
2019-05-09 15:40:00,54.5,54.5,54.35,54.36,314781.0,47.9468,47.9468,47.8148,47.8236,314781.0
2019-05-09 15:50:00,54.35,54.46,54.35,54.41,411628.0,47.8148,47.9116,47.8148,47.8676,411628.0
2019-05-10 09:30:00,54.31,54.58,54.3,54.56,327209.0,47.7796,48.0172,47.7708,47.9996,327209.0
2019-05-10 09:40:00,54.56,54.62,54.47,54.54,178711.0,47.9996,48.0524,47.9204,47.982,178711.0
2019-05-10 09:50:00,54.53,54.55,54.42,54.52,211816.0,47.9732,47.9908,47.8764,47.9644,211816.0
2019-05-10 10:00:00,54.52,54.56,54.45,54.48,213359.0,47.9644,47.9996,47.9028,47.9292,213359.0
2019-05-10 10:10:00,54.49,54.51,54.31,54.37,164255.0,47.938,47.9556,47.7796,47.8324,164255.0
2019-05-10 10:20:00,54.36,54.48,54.32,54.45,140627.0,47.8236,47.9292,47.7884,47.9028,140627.0
2019-05-10 10:30:00,54.45,54.45,54.34,54.38,142686.0,47.9028,47.9028,47.806,47.8412,142686.0
2019-05-10 10:40:00,54.38,54.38,54.17,54.31,133385.0,47.8412,47.8412,47.6565,47.7796,133385.0
2019-05-10 10:50:00,54.29,54.35,54.18,54.2,75122.0,47.762,47.8148,47.6653,47.6829,75122.0
2019-05-10 11:00:00,54.19,54.29,54.07,54.27,204374.0,47.6741,47.762,47.5685,47.7444,204374.0
2019-05-10 11:10:00,54.27,54.34,54.2,54.34,51949.0,47.7444,47.806,47.6829,47.806,51949.0
2019-05-10 11:20:00,54.34,54.39,54.31,54.31,126021.0,47.806,47.85,47.7796,47.7796,126021.0
2019-05-10 11:30:00,54.31,54.42,54.21,54.38,167539.0,47.7796,47.8764,47.6917,47.8412,167539.0
2019-05-10 11:40:00,54.37,54.37,54.2,54.21,114901.0,47.8324,47.8324,47.6829,47.6917,114901.0
2019-05-10 11:50:00,54.2,54.36,54.19,54.32,282245.0,47.6829,47.8236,47.6741,47.7884,282245.0
2019-05-10 12:00:00,54.33,54.43,54.32,54.32,117606.0,47.7972,47.8852,47.7884,47.7884,117606.0
2019-05-10 12:10:00,54.31,54.57,54.3,54.55,121956.0,47.7796,48.0084,47.7708,47.9908,121956.0
2019-05-10 12:20:00,54.56,54.72,54.52,54.7,152368.0,47.9996,48.1403,47.9644,48.1227,152368.0
2019-05-10 12:30:00,54.69,54.8,54.66,54.76,150771.0,48.1139,48.2107,48.0876,48.1755,150771.0
2019-05-10 12:40:00,54.76,54.77,54.66,54.67,155297.0,48.1755,48.1843,48.0876,48.0964,155297.0
2019-05-10 12:50:00,54.67,54.81,54.66,54.79,73789.0,48.0964,48.2195,48.0876,48.2019,73789.0
2019-05-10 13:00:00,54.79,54.88,54.76,54.84,92762.0,48.2019,48.2811,48.1755,48.2459,92762.0
2019-05-10 13:10:00,54.84,54.95,54.81,54.92,141592.0,48.2459,48.3427,48.2195,48.3163,141592.0
2019-05-10 13:20:00,54.93,55.05,54.93,54.95,197705.0,48.3251,48.4307,48.3251,48.3427,197705.0
2019-05-10 13:30:00,54.95,54.97,54.91,54.91,76425.0,48.3427,48.3603,48.3075,48.3075,76425.0
2019-05-10 13:40:00,54.91,55.1,54.91,55.06,248214.0,48.3075,48.4746,48.3075,48.4395,248214.0
2019-05-10 13:50:00,55.07,55.09,54.99,55.02,84825.0,48.4483,48.4659,48.3779,48.4043,84825.0
2019-05-10 14:00:00,55.02,55.1,55.0,55.08,64154.0,48.4043,48.4746,48.3867,48.4571,64154.0
2019-05-10 14:10:00,55.08,55.08,54.88,54.89,66530.0,48.4571,48.4571,48.2811,48.2899,66530.0
2019-05-10 14:20:00,54.9,54.96,54.86,54.93,77365.0,48.2987,48.3515,48.2635,48.3251,77365.0
2019-05-10 14:30:00,54.94,55.0,54.92,54.99,35425.0,48.3339,48.3867,48.3163,48.3779,35425.0
2019-05-10 14:40:00,54.99,55.04,54.96,55.03,121248.0,48.3779,48.4219,48.3515,48.4131,121248.0
2019-05-10 14:50:00,55.04,55.15,55.04,55.07,112972.0,48.4219,48.5186,48.4219,48.4483,112972.0
2019-05-10 15:00:00,55.07,55.17,55.07,55.13,82386.0,48.4483,48.5362,48.4483,48.501,82386.0
2019-05-10 15:10:00,55.12,55.24,55.08,55.23,170283.0,48.4922,48.5978,48.4571,48.589,170283.0
2019-05-10 15:20:00,55.23,55.34,55.2,55.29,146454.0,48.589,48.6858,48.5626,48.6418,146454.0
2019-05-10 15:30:00,55.29,55.3,55.07,55.08,260348.0,48.6418,48.6506,48.4483,48.4571,260348.0
2019-05-10 15:40:00,55.09,55.1,54.98,54.98,159309.0,48.4659,48.4746,48.3691,48.3691,159309.0
2019-05-10 15:50:00,54.98,55.13,54.97,55.12,402973.0,48.3691,48.501,48.3603,48.4922,402973.0
2019-05-13 09:30:00,54.12,54.18,53.98,54.1,541528.0,47.6125,47.6653,47.4893,47.5949,541528.0
2019-05-13 09:40:00,54.1,54.27,54.02,54.02,235931.0,47.5949,47.7444,47.5245,47.5245,235931.0
2019-05-13 09:50:00,54.01,54.01,53.86,53.96,156534.0,47.5157,47.5157,47.3837,47.4717,156534.0
2019-05-13 10:00:00,53.96,53.96,53.81,53.86,278744.0,47.4717,47.4717,47.3398,47.3837,278744.0
2019-05-13 10:10:00,53.86,54.01,53.83,53.94,94306.0,47.3837,47.5157,47.3574,47.4541,94306.0
2019-05-13 10:20:00,53.92,53.95,53.87,53.94,109609.0,47.4365,47.4629,47.3925,47.4541,109609.0
2019-05-13 10:30:00,53.93,54.03,53.86,54.0,129159.0,47.4453,47.5333,47.3837,47.5069,129159.0
2019-05-13 10:40:00,54.02,54.05,53.92,53.94,181804.0,47.5245,47.5509,47.4365,47.4541,181804.0
2019-05-13 10:50:00,53.93,53.96,53.85,53.93,120181.0,47.4453,47.4717,47.375,47.4453,120181.0
2019-05-13 11:00:00,53.94,53.97,53.8,53.85,87971.0,47.4541,47.4805,47.331,47.375,87971.0
2019-05-13 11:10:00,53.86,53.92,53.74,53.78,90157.0,47.3837,47.4365,47.2782,47.3134,90157.0
2019-05-13 11:20:00,53.77,53.91,53.74,53.75,91423.0,47.3046,47.4277,47.2782,47.287,91423.0
2019-05-13 11:30:00,53.75,53.82,53.7,53.77,135179.0,47.287,47.3486,47.243,47.3046,135179.0
2019-05-13 11:40:00,53.77,53.82,53.69,53.71,134128.0,47.3046,47.3486,47.2342,47.2518,134128.0
2019-05-13 11:50:00,53.7,53.83,53.67,53.83,125583.0,47.243,47.3574,47.2166,47.3574,125583.0
2019-05-13 12:00:00,53.82,53.85,53.7,53.74,52032.0,47.3486,47.375,47.243,47.2782,52032.0
2019-05-13 12:10:00,53.74,53.79,53.7,53.77,65205.0,47.2782,47.3222,47.243,47.3046,65205.0
2019-05-13 12:20:00,53.77,53.79,53.66,53.72,75763.0,47.3046,47.3222,47.2078,47.2606,75763.0
2019-05-13 12:30:00,53.72,53.79,53.68,53.74,120103.0,47.2606,47.3222,47.2254,47.2782,120103.0
2019-05-13 12:40:00,53.73,53.8,53.68,53.79,150344.0,47.2694,47.331,47.2254,47.3222,150344.0
2019-05-13 12:50:00,53.78,53.78,53.6,53.62,78225.0,47.3134,47.3134,47.155,47.1726,78225.0
2019-05-13 13:00:00,53.61,53.65,53.57,53.6,71718.0,47.1638,47.199,47.1286,47.155,71718.0
2019-05-13 13:10:00,53.59,53.64,53.54,53.54,67404.0,47.1462,47.1902,47.1022,47.1022,67404.0
2019-05-13 13:20:00,53.54,53.58,53.49,53.51,66552.0,47.1022,47.1374,47.0582,47.0758,66552.0
2019-05-13 13:30:00,53.5,53.7,53.49,53.64,105562.0,47.067,47.243,47.0582,47.1902,105562.0
2019-05-13 13:40:00,53.64,53.69,53.6,53.65,66998.0,47.1902,47.2342,47.155,47.199,66998.0
2019-05-13 13:50:00,53.65,53.74,53.63,53.73,47013.0,47.199,47.2782,47.1814,47.2694,47013.0
2019-05-13 14:00:00,53.73,53.81,53.7,53.75,156018.0,47.2694,47.3398,47.243,47.287,156018.0
2019-05-13 14:10:00,53.75,53.75,53.61,53.64,134144.0,47.287,47.287,47.1638,47.1902,134144.0
2019-05-13 14:20:00,53.65,53.92,53.65,53.85,373213.0,47.199,47.4365,47.199,47.375,373213.0
2019-05-13 14:30:00,53.85,53.92,53.76,53.9,297569.0,47.375,47.4365,47.2958,47.4189,297569.0
2019-05-13 14:40:00,53.89,53.99,53.79,53.98,110485.0,47.4101,47.4981,47.3222,47.4893,110485.0
2019-05-13 14:50:00,53.99,54.09,53.99,53.99,105538.0,47.4981,47.5861,47.4981,47.4981,105538.0
2019-05-13 15:00:00,53.99,54.09,53.93,54.03,106364.0,47.4981,47.5861,47.4453,47.5333,106364.0
2019-05-13 15:10:00,54.03,54.06,53.93,53.94,215866.0,47.5333,47.5597,47.4453,47.4541,215866.0
2019-05-13 15:20:00,53.94,53.96,53.87,53.89,244660.0,47.4541,47.4717,47.3925,47.4101,244660.0
2019-05-13 15:30:00,53.89,53.89,53.79,53.82,235594.0,47.4101,47.4101,47.3222,47.3486,235594.0
2019-05-13 15:40:00,53.83,53.94,53.81,53.9,291397.0,47.3574,47.4541,47.3398,47.4189,291397.0
2019-05-13 15:50:00,53.9,53.96,53.81,53.91,612039.0,47.4189,47.4717,47.3398,47.4277,612039.0
2019-05-14 09:30:00,54.09,54.18,54.01,54.12,230879.0,47.5861,47.6653,47.5157,47.6125,230879.0
2019-05-14 09:40:00,54.12,54.24,53.96,53.96,214218.0,47.6125,47.7181,47.4717,47.4717,214218.0
2019-05-14 09:50:00,53.96,54.14,53.95,54.08,92081.0,47.4717,47.6301,47.4629,47.5773,92081.0
2019-05-14 10:00:00,54.09,54.22,54.08,54.19,73955.0,47.5861,47.7005,47.5773,47.6741,73955.0
2019-05-14 10:10:00,54.19,54.26,54.12,54.21,122997.0,47.6741,47.7357,47.6125,47.6917,122997.0
2019-05-14 10:20:00,54.21,54.32,54.2,54.29,119885.0,47.6917,47.7884,47.6829,47.762,119885.0
2019-05-14 10:30:00,54.29,54.31,54.23,54.29,416887.0,47.762,47.7796,47.7093,47.762,416887.0
2019-05-14 10:40:00,54.28,54.35,54.25,54.27,110880.0,47.7532,47.8148,47.7269,47.7444,110880.0
2019-05-14 10:50:00,54.26,54.27,54.16,54.21,103610.0,47.7357,47.7444,47.6477,47.6917,103610.0
2019-05-14 11:00:00,54.21,54.38,54.21,54.37,132957.0,47.6917,47.8412,47.6917,47.8324,132957.0
2019-05-14 11:10:00,54.37,54.42,54.32,54.33,124115.0,47.8324,47.8764,47.7884,47.7972,124115.0
2019-05-14 11:20:00,54.33,54.49,54.33,54.44,277052.0,47.7972,47.938,47.7972,47.894,277052.0
2019-05-14 11:30:00,54.44,54.54,54.42,54.52,116431.0,47.894,47.982,47.8764,47.9644,116431.0
2019-05-14 11:40:00,54.51,54.56,54.49,54.55,77407.0,47.9556,47.9996,47.938,47.9908,77407.0
2019-05-14 11:50:00,54.55,54.56,54.48,54.51,159800.0,47.9908,47.9996,47.9292,47.9556,159800.0
2019-05-14 12:00:00,54.51,54.54,54.46,54.46,65778.0,47.9556,47.982,47.9116,47.9116,65778.0
2019-05-14 12:10:00,54.45,54.54,54.44,54.47,151791.0,47.9028,47.982,47.894,47.9204,151791.0
2019-05-14 12:20:00,54.48,54.56,54.47,54.53,45994.0,47.9292,47.9996,47.9204,47.9732,45994.0
2019-05-14 12:30:00,54.54,54.64,54.54,54.63,74711.0,47.982,48.07,47.982,48.0612,74711.0
2019-05-14 12:40:00,54.63,54.65,54.6,54.65,59471.0,48.0612,48.0788,48.0348,48.0788,59471.0
2019-05-14 12:50:00,54.64,54.66,54.62,54.63,24739.0,48.07,48.0876,48.0524,48.0612,24739.0
2019-05-14 13:00:00,54.63,54.67,54.62,54.64,48156.0,48.0612,48.0964,48.0524,48.07,48156.0
2019-05-14 13:10:00,54.65,54.72,54.64,54.65,70340.0,48.0788,48.1403,48.07,48.0788,70340.0
2019-05-14 13:20:00,54.65,54.7,54.64,54.68,100302.0,48.0788,48.1227,48.07,48.1051,100302.0
2019-05-14 13:30:00,54.68,54.74,54.68,54.7,158281.0,48.1051,48.1579,48.1051,48.1227,158281.0
2019-05-14 13:40:00,54.7,54.72,54.67,54.72,309581.0,48.1227,48.1403,48.0964,48.1403,309581.0
2019-05-14 13:50:00,54.72,54.77,54.68,54.68,118066.0,48.1403,48.1843,48.1051,48.1051,118066.0
2019-05-14 14:00:00,54.67,54.7,54.59,54.64,363137.0,48.0964,48.1227,48.026,48.07,363137.0
2019-05-14 14:10:00,54.63,54.67,54.59,54.65,102204.0,48.0612,48.0964,48.026,48.0788,102204.0
2019-05-14 14:20:00,54.65,54.7,54.61,54.62,53044.0,48.0788,48.1227,48.0436,48.0524,53044.0
2019-05-14 14:30:00,54.62,54.64,54.59,54.63,63694.0,48.0524,48.07,48.026,48.0612,63694.0
2019-05-14 14:40:00,54.63,54.65,54.49,54.51,102017.0,48.0612,48.0788,47.938,47.9556,102017.0
2019-05-14 14:50:00,54.51,54.54,54.44,54.53,126090.0,47.9556,47.982,47.894,47.9732,126090.0
2019-05-14 15:00:00,54.52,54.65,54.5,54.64,102876.0,47.9644,48.0788,47.9468,48.07,102876.0
2019-05-14 15:10:00,54.64,54.65,54.56,54.62,64547.0,48.07,48.0788,47.9996,48.0524,64547.0
2019-05-14 15:20:00,54.62,54.64,54.58,54.59,88420.0,48.0524,48.07,48.0172,48.026,88420.0
2019-05-14 15:30:00,54.59,54.6,54.44,54.45,186251.0,48.026,48.0348,47.894,47.9028,186251.0
2019-05-14 15:40:00,54.45,54.5,54.39,54.43,163649.0,47.9028,47.9468,47.85,47.8852,163649.0
2019-05-14 15:50:00,54.43,54.49,54.33,54.35,631684.0,47.8852,47.938,47.7972,47.8148,631684.0
2019-05-15 09:30:00,54.0,54.04,53.77,53.94,366043.0,47.5069,47.5421,47.3046,47.4541,366043.0
2019-05-15 09:40:00,53.95,53.98,53.87,53.89,196588.0,47.4629,47.4893,47.3925,47.4101,196588.0
2019-05-15 09:50:00,53.89,53.98,53.87,53.93,126081.0,47.4101,47.4893,47.3925,47.4453,126081.0
2019-05-15 10:00:00,53.93,53.98,53.88,53.93,263278.0,47.4453,47.4893,47.4013,47.4453,263278.0
2019-05-15 10:10:00,53.94,54.35,53.86,54.17,510923.0,47.4541,47.8148,47.3837,47.6565,510923.0
2019-05-15 10:20:00,54.17,54.39,54.12,54.36,174972.0,47.6565,47.85,47.6125,47.8236,174972.0
2019-05-15 10:30:00,54.35,54.4,54.26,54.26,121986.0,47.8148,47.8588,47.7357,47.7357,121986.0
2019-05-15 10:40:00,54.27,54.38,54.26,54.36,209154.0,47.7444,47.8412,47.7357,47.8236,209154.0
2019-05-15 10:50:00,54.36,54.41,54.31,54.35,175805.0,47.8236,47.8676,47.7796,47.8148,175805.0
2019-05-15 11:00:00,54.36,54.36,54.24,54.32,86326.0,47.8236,47.8236,47.7181,47.7884,86326.0
2019-05-15 11:10:00,54.31,54.4,54.29,54.36,79139.0,47.7796,47.8588,47.762,47.8236,79139.0
2019-05-15 11:20:00,54.37,54.49,54.34,54.46,202000.0,47.8324,47.938,47.806,47.9116,202000.0
2019-05-15 11:30:00,54.46,54.48,54.41,54.46,107944.0,47.9116,47.9292,47.8676,47.9116,107944.0
2019-05-15 11:40:00,54.46,54.55,54.46,54.5,38453.0,47.9116,47.9908,47.9116,47.9468,38453.0
2019-05-15 11:50:00,54.51,54.57,54.47,54.54,71582.0,47.9556,48.0084,47.9204,47.982,71582.0
2019-05-15 12:00:00,54.54,54.61,54.54,54.6,252782.0,47.982,48.0436,47.982,48.0348,252782.0
2019-05-15 12:10:00,54.6,54.6,54.5,54.5,47602.0,48.0348,48.0348,47.9468,47.9468,47602.0
2019-05-15 12:20:00,54.51,54.54,54.45,54.48,27205.0,47.9556,47.982,47.9028,47.9292,27205.0
2019-05-15 12:30:00,54.48,54.49,54.44,54.47,25852.0,47.9292,47.938,47.894,47.9204,25852.0
2019-05-15 12:40:00,54.47,54.5,54.46,54.5,29759.0,47.9204,47.9468,47.9116,47.9468,29759.0
2019-05-15 12:50:00,54.5,54.5,54.38,54.43,35131.0,47.9468,47.9468,47.8412,47.8852,35131.0
2019-05-15 13:00:00,54.43,54.45,54.37,54.38,34866.0,47.8852,47.9028,47.8324,47.8412,34866.0
2019-05-15 13:10:00,54.39,54.41,54.33,54.33,24431.0,47.85,47.8676,47.7972,47.7972,24431.0
2019-05-15 13:20:00,54.33,54.34,54.23,54.31,73974.0,47.7972,47.806,47.7093,47.7796,73974.0
2019-05-15 13:30:00,54.31,54.4,54.3,54.39,36494.0,47.7796,47.8588,47.7708,47.85,36494.0
2019-05-15 13:40:00,54.4,54.43,54.37,54.43,43623.0,47.8588,47.8852,47.8324,47.8852,43623.0
2019-05-15 13:50:00,54.44,54.45,54.37,54.4,72106.0,47.894,47.9028,47.8324,47.8588,72106.0
2019-05-15 14:00:00,54.4,54.47,54.4,54.47,37167.0,47.8588,47.9204,47.8588,47.9204,37167.0
2019-05-15 14:10:00,54.47,54.51,54.46,54.48,123994.0,47.9204,47.9556,47.9116,47.9292,123994.0
2019-05-15 14:20:00,54.48,54.5,54.41,54.45,38717.0,47.9292,47.9468,47.8676,47.9028,38717.0
2019-05-15 14:30:00,54.45,54.46,54.42,54.44,29128.0,47.9028,47.9116,47.8764,47.894,29128.0
2019-05-15 14:40:00,54.43,54.49,54.42,54.48,31473.0,47.8852,47.938,47.8764,47.9292,31473.0
2019-05-15 14:50:00,54.49,54.49,54.36,54.38,52040.0,47.938,47.938,47.8236,47.8412,52040.0
2019-05-15 15:00:00,54.37,54.41,54.35,54.4,75150.0,47.8324,47.8676,47.8148,47.8588,75150.0
2019-05-15 15:10:00,54.4,54.43,54.38,54.41,50163.0,47.8588,47.8852,47.8412,47.8676,50163.0
2019-05-15 15:20:00,54.41,54.47,54.4,54.45,100996.0,47.8676,47.9204,47.8588,47.9028,100996.0
2019-05-15 15:30:00,54.45,54.47,54.37,54.4,90585.0,47.9028,47.9204,47.8324,47.8588,90585.0
2019-05-15 15:40:00,54.4,54.4,54.3,54.31,185626.0,47.8588,47.8588,47.7708,47.7796,185626.0
2019-05-15 15:50:00,54.3,54.32,54.21,54.23,499136.0,47.7708,47.7884,47.6917,47.7093,499136.0
2019-05-16 09:30:00,54.63,54.8,54.63,54.73,155787.0,48.0612,48.2107,48.0612,48.1491,155787.0
2019-05-16 09:40:00,54.73,54.87,54.72,54.83,118999.0,48.1491,48.2723,48.1403,48.2371,118999.0
2019-05-16 09:50:00,54.82,54.93,54.78,54.87,110014.0,48.2283,48.3251,48.1931,48.2723,110014.0
2019-05-16 10:00:00,54.87,54.87,54.79,54.84,153896.0,48.2723,48.2723,48.2019,48.2459,153896.0
2019-05-16 10:10:00,54.84,54.84,54.74,54.82,117133.0,48.2459,48.2459,48.1579,48.2283,117133.0
2019-05-16 10:20:00,54.82,54.97,54.81,54.94,63776.0,48.2283,48.3603,48.2195,48.3339,63776.0
2019-05-16 10:30:00,54.94,54.98,54.85,54.89,91740.0,48.3339,48.3691,48.2547,48.2899,91740.0
2019-05-16 10:40:00,54.89,54.95,54.88,54.91,64500.0,48.2899,48.3427,48.2811,48.3075,64500.0
2019-05-16 10:50:00,54.92,54.95,54.86,54.95,132616.0,48.3163,48.3427,48.2635,48.3427,132616.0
2019-05-16 11:00:00,54.95,54.97,54.89,54.9,97034.0,48.3427,48.3603,48.2899,48.2987,97034.0
2019-05-16 11:10:00,54.89,54.94,54.86,54.93,181897.0,48.2899,48.3339,48.2635,48.3251,181897.0
2019-05-16 11:20:00,54.94,55.02,54.91,55.02,116272.0,48.3339,48.4043,48.3075,48.4043,116272.0
2019-05-16 11:30:00,55.01,55.07,55.0,55.04,60860.0,48.3955,48.4483,48.3867,48.4219,60860.0
2019-05-16 11:40:00,55.03,55.08,54.98,55.0,34796.0,48.4131,48.4571,48.3691,48.3867,34796.0
2019-05-16 11:50:00,55.01,55.05,54.98,55.04,76742.0,48.3955,48.4307,48.3691,48.4219,76742.0
2019-05-16 12:00:00,55.04,55.07,55.0,55.02,37554.0,48.4219,48.4483,48.3867,48.4043,37554.0
2019-05-16 12:10:00,55.03,55.13,55.02,55.11,41663.0,48.4131,48.501,48.4043,48.4834,41663.0
2019-05-16 12:20:00,55.12,55.12,55.07,55.08,35819.0,48.4922,48.4922,48.4483,48.4571,35819.0
2019-05-16 12:30:00,55.08,55.1,55.07,55.09,46420.0,48.4571,48.4746,48.4483,48.4659,46420.0
2019-05-16 12:40:00,55.09,55.1,55.04,55.07,66030.0,48.4659,48.4746,48.4219,48.4483,66030.0
2019-05-16 12:50:00,55.06,55.1,55.02,55.08,58419.0,48.4395,48.4746,48.4043,48.4571,58419.0
2019-05-16 13:00:00,55.09,55.11,55.02,55.07,65240.0,48.4659,48.4834,48.4043,48.4483,65240.0
2019-05-16 13:10:00,55.08,55.14,55.08,55.14,34185.0,48.4571,48.5098,48.4571,48.5098,34185.0
2019-05-16 13:20:00,55.14,55.16,55.1,55.12,35523.0,48.5098,48.5274,48.4746,48.4922,35523.0
2019-05-16 13:30:00,55.11,55.11,55.06,55.07,45312.0,48.4834,48.4834,48.4395,48.4483,45312.0
2019-05-16 13:40:00,55.07,55.1,55.02,55.04,182211.0,48.4483,48.4746,48.4043,48.4219,182211.0
2019-05-16 13:50:00,55.03,55.05,55.0,55.04,105616.0,48.4131,48.4307,48.3867,48.4219,105616.0
2019-05-16 14:00:00,55.04,55.09,55.03,55.04,54593.0,48.4219,48.4659,48.4131,48.4219,54593.0
2019-05-16 14:10:00,55.03,55.08,55.0,55.07,47917.0,48.4131,48.4571,48.3867,48.4483,47917.0
2019-05-16 14:20:00,55.06,55.14,55.05,55.13,77483.0,48.4395,48.5098,48.4307,48.501,77483.0
2019-05-16 14:30:00,55.13,55.14,55.09,55.12,32042.0,48.501,48.5098,48.4659,48.4922,32042.0
2019-05-16 14:40:00,55.12,55.13,55.06,55.08,41451.0,48.4922,48.501,48.4395,48.4571,41451.0
2019-05-16 14:50:00,55.08,55.08,54.97,55.02,124874.0,48.4571,48.4571,48.3603,48.4043,124874.0
2019-05-16 15:00:00,55.02,55.02,54.92,54.96,213754.0,48.4043,48.4043,48.3163,48.3515,213754.0
2019-05-16 15:10:00,54.95,54.98,54.92,54.94,132321.0,48.3427,48.3691,48.3163,48.3339,132321.0
2019-05-16 15:20:00,54.95,55.05,54.94,55.05,211191.0,48.3427,48.4307,48.3339,48.4307,211191.0
2019-05-16 15:30:00,55.04,55.05,54.97,54.98,165448.0,48.4219,48.4307,48.3603,48.3691,165448.0
2019-05-16 15:40:00,54.99,55.0,54.91,54.94,218880.0,48.3779,48.3867,48.3075,48.3339,218880.0
2019-05-16 15:50:00,54.94,55.01,54.89,54.97,607335.0,48.3339,48.3955,48.2899,48.3603,607335.0
2019-05-17 09:30:00,54.56,54.66,54.5,54.63,390738.0,47.9996,48.0876,47.9468,48.0612,390738.0
2019-05-17 09:40:00,54.64,54.66,54.54,54.56,156098.0,48.07,48.0876,47.982,47.9996,156098.0
2019-05-17 09:50:00,54.55,54.56,54.41,54.44,113085.0,47.9908,47.9996,47.8676,47.894,113085.0
2019-05-17 10:00:00,54.43,54.57,54.43,54.47,139122.0,47.8852,48.0084,47.8852,47.9204,139122.0
2019-05-17 10:10:00,54.45,54.52,54.41,54.51,147486.0,47.9028,47.9644,47.8676,47.9556,147486.0
2019-05-17 10:20:00,54.52,54.64,54.52,54.59,229709.0,47.9644,48.07,47.9644,48.026,229709.0
2019-05-17 10:30:00,54.59,54.63,54.54,54.6,70429.0,48.026,48.0612,47.982,48.0348,70429.0
2019-05-17 10:40:00,54.61,54.73,54.6,54.73,121700.0,48.0436,48.1491,48.0348,48.1491,121700.0
2019-05-17 10:50:00,54.73,54.98,54.73,54.93,187454.0,48.1491,48.3691,48.1491,48.3251,187454.0
2019-05-17 11:00:00,54.93,55.02,54.93,54.98,145667.0,48.3251,48.4043,48.3251,48.3691,145667.0
2019-05-17 11:10:00,54.98,55.04,54.91,54.94,197899.0,48.3691,48.4219,48.3075,48.3339,197899.0
2019-05-17 11:20:00,54.93,54.96,54.9,54.94,79674.0,48.3251,48.3515,48.2987,48.3339,79674.0
2019-05-17 11:30:00,54.94,54.94,54.85,54.88,133807.0,48.3339,48.3339,48.2547,48.2811,133807.0
2019-05-17 11:40:00,54.88,54.88,54.78,54.8,73229.0,48.2811,48.2811,48.1931,48.2107,73229.0
2019-05-17 11:50:00,54.79,54.87,54.77,54.86,178341.0,48.2019,48.2723,48.1843,48.2635,178341.0
2019-05-17 12:00:00,54.86,54.89,54.73,54.75,104920.0,48.2635,48.2899,48.1491,48.1667,104920.0
2019-05-17 12:10:00,54.75,54.77,54.69,54.73,81846.0,48.1667,48.1843,48.1139,48.1491,81846.0
2019-05-17 12:20:00,54.74,54.77,54.71,54.73,40607.0,48.1579,48.1843,48.1315,48.1491,40607.0
2019-05-17 12:30:00,54.73,54.74,54.65,54.71,165867.0,48.1491,48.1579,48.0788,48.1315,165867.0
2019-05-17 12:40:00,54.71,54.81,54.71,54.81,43526.0,48.1315,48.2195,48.1315,48.2195,43526.0
2019-05-17 12:50:00,54.8,54.82,54.78,54.79,38568.0,48.2107,48.2283,48.1931,48.2019,38568.0
2019-05-17 13:00:00,54.79,54.94,54.78,54.94,26989.0,48.2019,48.3339,48.1931,48.3339,26989.0
2019-05-17 13:10:00,54.94,54.96,54.87,54.88,35726.0,48.3339,48.3515,48.2723,48.2811,35726.0
2019-05-17 13:20:00,54.88,54.9,54.81,54.81,30795.0,48.2811,48.2987,48.2195,48.2195,30795.0
2019-05-17 13:30:00,54.82,54.88,54.78,54.85,273206.0,48.2283,48.2811,48.1931,48.2547,273206.0
2019-05-17 13:40:00,54.86,54.87,54.77,54.78,109909.0,48.2635,48.2723,48.1843,48.1931,109909.0
2019-05-17 13:50:00,54.79,54.84,54.76,54.82,38683.0,48.2019,48.2459,48.1755,48.2283,38683.0
2019-05-17 14:00:00,54.82,54.83,54.74,54.76,43805.0,48.2283,48.2371,48.1579,48.1755,43805.0
2019-05-17 14:10:00,54.76,54.76,54.72,54.75,28847.0,48.1755,48.1755,48.1403,48.1667,28847.0
2019-05-17 14:20:00,54.75,54.78,54.73,54.75,38337.0,48.1667,48.1931,48.1491,48.1667,38337.0
2019-05-17 14:30:00,54.76,54.78,54.73,54.75,41561.0,48.1755,48.1931,48.1491,48.1667,41561.0
2019-05-17 14:40:00,54.74,54.77,54.7,54.76,37034.0,48.1579,48.1843,48.1227,48.1755,37034.0
2019-05-17 14:50:00,54.75,54.81,54.74,54.8,28267.0,48.1667,48.2195,48.1579,48.2107,28267.0
2019-05-17 15:00:00,54.8,54.82,54.56,54.56,248119.0,48.2107,48.2283,47.9996,47.9996,248119.0
2019-05-17 15:10:00,54.55,54.6,54.52,54.55,257445.0,47.9908,48.0348,47.9644,47.9908,257445.0
2019-05-17 15:20:00,54.56,54.67,54.54,54.66,95745.0,47.9996,48.0964,47.982,48.0876,95745.0
2019-05-17 15:30:00,54.66,54.69,54.58,54.62,148312.0,48.0876,48.1139,48.0172,48.0524,148312.0
2019-05-17 15:40:00,54.61,54.7,54.54,54.68,294200.0,48.0436,48.1227,47.982,48.1051,294200.0
2019-05-17 15:50:00,54.68,54.77,54.63,54.66,635886.0,48.1051,48.1843,48.0612,48.0876,635886.0
2019-05-20 09:30:00,54.16,54.21,54.0,54.09,442962.0,47.6477,47.6917,47.5069,47.5861,442962.0
2019-05-20 09:40:00,54.07,54.38,54.05,54.21,272010.0,47.5685,47.8412,47.5509,47.6917,272010.0
2019-05-20 09:50:00,54.2,54.28,54.05,54.22,265986.0,47.6829,47.7532,47.5509,47.7005,265986.0
2019-05-20 10:00:00,54.21,54.22,54.1,54.16,221617.0,47.6917,47.7005,47.5949,47.6477,221617.0
2019-05-20 10:10:00,54.15,54.24,54.11,54.19,121382.0,47.6389,47.7181,47.6037,47.6741,121382.0
2019-05-20 10:20:00,54.18,54.27,54.13,54.21,182263.0,47.6653,47.7444,47.6213,47.6917,182263.0
2019-05-20 10:30:00,54.21,54.32,54.18,54.23,83002.0,47.6917,47.7884,47.6653,47.7093,83002.0
2019-05-20 10:40:00,54.24,54.26,54.17,54.17,69198.0,47.7181,47.7357,47.6565,47.6565,69198.0
2019-05-20 10:50:00,54.17,54.26,54.15,54.25,85853.0,47.6565,47.7357,47.6389,47.7269,85853.0
2019-05-20 11:00:00,54.26,54.28,54.14,54.15,124085.0,47.7357,47.7532,47.6301,47.6389,124085.0
2019-05-20 11:10:00,54.14,54.24,54.14,54.17,45284.0,47.6301,47.7181,47.6301,47.6565,45284.0
2019-05-20 11:20:00,54.17,54.28,54.13,54.26,64636.0,47.6565,47.7532,47.6213,47.7357,64636.0
2019-05-20 11:30:00,54.26,54.32,54.14,54.16,163298.0,47.7357,47.7884,47.6301,47.6477,163298.0
2019-05-20 11:40:00,54.16,54.26,54.16,54.25,71911.0,47.6477,47.7357,47.6477,47.7269,71911.0
2019-05-20 11:50:00,54.25,54.26,54.19,54.23,36922.0,47.7269,47.7357,47.6741,47.7093,36922.0
2019-05-20 12:00:00,54.24,54.28,54.21,54.28,40187.0,47.7181,47.7532,47.6917,47.7532,40187.0
2019-05-20 12:10:00,54.28,54.33,54.28,54.29,46785.0,47.7532,47.7972,47.7532,47.762,46785.0
2019-05-20 12:20:00,54.28,54.32,54.19,54.19,78092.0,47.7532,47.7884,47.6741,47.6741,78092.0
2019-05-20 12:30:00,54.19,54.2,54.11,54.19,83565.0,47.6741,47.6829,47.6037,47.6741,83565.0
2019-05-20 12:40:00,54.18,54.18,54.14,54.15,65917.0,47.6653,47.6653,47.6301,47.6389,65917.0
2019-05-20 12:50:00,54.15,54.16,54.06,54.08,87924.0,47.6389,47.6477,47.5597,47.5773,87924.0
2019-05-20 13:00:00,54.08,54.11,54.05,54.09,48624.0,47.5773,47.6037,47.5509,47.5861,48624.0
2019-05-20 13:10:00,54.09,54.15,54.08,54.14,38283.0,47.5861,47.6389,47.5773,47.6301,38283.0
2019-05-20 13:20:00,54.14,54.16,54.1,54.15,20179.0,47.6301,47.6477,47.5949,47.6389,20179.0
2019-05-20 13:30:00,54.14,54.19,54.12,54.17,39962.0,47.6301,47.6741,47.6125,47.6565,39962.0
2019-05-20 13:40:00,54.16,54.17,54.12,54.15,48475.0,47.6477,47.6565,47.6125,47.6389,48475.0
2019-05-20 13:50:00,54.15,54.16,54.08,54.12,22574.0,47.6389,47.6477,47.5773,47.6125,22574.0
2019-05-20 14:00:00,54.12,54.13,54.06,54.08,31580.0,47.6125,47.6213,47.5597,47.5773,31580.0
2019-05-20 14:10:00,54.08,54.13,54.06,54.06,21534.0,47.5773,47.6213,47.5597,47.5597,21534.0
2019-05-20 14:20:00,54.06,54.06,54.01,54.01,46095.0,47.5597,47.5597,47.5157,47.5157,46095.0
2019-05-20 14:30:00,54.01,54.02,53.92,53.93,98712.0,47.5157,47.5245,47.4365,47.4453,98712.0
2019-05-20 14:40:00,53.92,53.98,53.9,53.9,68636.0,47.4365,47.4893,47.4189,47.4189,68636.0
2019-05-20 14:50:00,53.89,53.92,53.88,53.9,104428.0,47.4101,47.4365,47.4013,47.4189,104428.0
2019-05-20 15:00:00,53.9,53.9,53.84,53.85,107561.0,47.4189,47.4189,47.3662,47.375,107561.0
2019-05-20 15:10:00,53.85,53.86,53.78,53.86,166740.0,47.375,47.3837,47.3134,47.3837,166740.0
2019-05-20 15:20:00,53.86,53.88,53.8,53.88,151713.0,47.3837,47.4013,47.331,47.4013,151713.0
2019-05-20 15:30:00,53.88,53.92,53.79,53.87,224383.0,47.4013,47.4365,47.3222,47.3925,224383.0
2019-05-20 15:40:00,53.88,53.89,53.83,53.84,210928.0,47.4013,47.4101,47.3574,47.3662,210928.0
2019-05-20 15:50:00,53.84,53.93,53.83,53.87,463593.0,47.3662,47.4453,47.3574,47.3925,463593.0
2019-05-21 09:30:00,54.21,54.41,54.18,54.41,270857.0,47.6917,47.8676,47.6653,47.8676,270857.0
2019-05-21 09:40:00,54.39,54.46,54.34,54.37,152812.0,47.85,47.9116,47.806,47.8324,152812.0
2019-05-21 09:50:00,54.37,54.44,54.33,54.44,105033.0,47.8324,47.894,47.7972,47.894,105033.0
2019-05-21 10:00:00,54.43,54.53,54.42,54.5,146157.0,47.8852,47.9732,47.8764,47.9468,146157.0
2019-05-21 10:10:00,54.5,54.64,54.5,54.62,92626.0,47.9468,48.07,47.9468,48.0524,92626.0
2019-05-21 10:20:00,54.63,54.66,54.56,54.59,97445.0,48.0612,48.0876,47.9996,48.026,97445.0
2019-05-21 10:30:00,54.59,54.69,54.56,54.67,110316.0,48.026,48.1139,47.9996,48.0964,110316.0
2019-05-21 10:40:00,54.68,54.7,54.65,54.68,92306.0,48.1051,48.1227,48.0788,48.1051,92306.0
2019-05-21 10:50:00,54.68,54.76,54.68,54.71,74882.0,48.1051,48.1755,48.1051,48.1315,74882.0
2019-05-21 11:00:00,54.71,54.75,54.63,54.73,99358.0,48.1315,48.1667,48.0612,48.1491,99358.0
2019-05-21 11:10:00,54.73,54.73,54.65,54.67,48512.0,48.1491,48.1491,48.0788,48.0964,48512.0
2019-05-21 11:20:00,54.67,54.71,54.62,54.66,40307.0,48.0964,48.1315,48.0524,48.0876,40307.0
2019-05-21 11:30:00,54.66,54.71,54.61,54.71,58539.0,48.0876,48.1315,48.0436,48.1315,58539.0
2019-05-21 11:40:00,54.71,54.72,54.67,54.68,60403.0,48.1315,48.1403,48.0964,48.1051,60403.0
2019-05-21 11:50:00,54.67,54.69,54.61,54.63,107307.0,48.0964,48.1139,48.0436,48.0612,107307.0
2019-05-21 12:00:00,54.64,54.68,54.62,54.67,173675.0,48.07,48.1051,48.0524,48.0964,173675.0
2019-05-21 12:10:00,54.67,54.7,54.64,54.65,42466.0,48.0964,48.1227,48.07,48.0788,42466.0
2019-05-21 12:20:00,54.65,54.66,54.62,54.64,49604.0,48.0788,48.0876,48.0524,48.07,49604.0
2019-05-21 12:30:00,54.65,54.66,54.6,54.62,35082.0,48.0788,48.0876,48.0348,48.0524,35082.0
2019-05-21 12:40:00,54.62,54.69,54.61,54.66,39137.0,48.0524,48.1139,48.0436,48.0876,39137.0
2019-05-21 12:50:00,54.67,54.69,54.63,54.69,49117.0,48.0964,48.1139,48.0612,48.1139,49117.0
2019-05-21 13:00:00,54.69,54.69,54.61,54.61,48706.0,48.1139,48.1139,48.0436,48.0436,48706.0
2019-05-21 13:10:00,54.62,54.67,54.62,54.65,75715.0,48.0524,48.0964,48.0524,48.0788,75715.0
2019-05-21 13:20:00,54.65,54.7,54.64,54.68,36908.0,48.0788,48.1227,48.07,48.1051,36908.0
2019-05-21 13:30:00,54.68,54.71,54.66,54.69,28583.0,48.1051,48.1315,48.0876,48.1139,28583.0
2019-05-21 13:40:00,54.7,54.72,54.66,54.7,54291.0,48.1227,48.1403,48.0876,48.1227,54291.0
2019-05-21 13:50:00,54.71,54.71,54.68,54.71,28546.0,48.1315,48.1315,48.1051,48.1315,28546.0
2019-05-21 14:00:00,54.7,54.71,54.67,54.67,44794.0,48.1227,48.1315,48.0964,48.0964,44794.0
2019-05-21 14:10:00,54.68,54.71,54.67,54.71,38837.0,48.1051,48.1315,48.0964,48.1315,38837.0
2019-05-21 14:20:00,54.7,54.78,54.68,54.74,91795.0,48.1227,48.1931,48.1051,48.1579,91795.0
2019-05-21 14:30:00,54.74,54.75,54.7,54.72,51009.0,48.1579,48.1667,48.1227,48.1403,51009.0
2019-05-21 14:40:00,54.72,54.74,54.68,54.68,52294.0,48.1403,48.1579,48.1051,48.1051,52294.0
2019-05-21 14:50:00,54.68,54.7,54.65,54.68,123365.0,48.1051,48.1227,48.0788,48.1051,123365.0
2019-05-21 15:00:00,54.68,54.7,54.64,54.67,166532.0,48.1051,48.1227,48.07,48.0964,166532.0
2019-05-21 15:10:00,54.67,54.7,54.64,54.67,81071.0,48.0964,48.1227,48.07,48.0964,81071.0
2019-05-21 15:20:00,54.67,54.71,54.63,54.7,106890.0,48.0964,48.1315,48.0612,48.1227,106890.0
2019-05-21 15:30:00,54.7,54.76,54.69,54.72,89773.0,48.1227,48.1755,48.1139,48.1403,89773.0
2019-05-21 15:40:00,54.71,54.71,54.63,54.68,118352.0,48.1315,48.1315,48.0612,48.1051,118352.0
2019-05-21 15:50:00,54.69,54.7,54.63,54.7,279648.0,48.1139,48.1227,48.0612,48.1227,279648.0
2019-05-22 09:30:00,54.6,54.68,54.45,54.45,185368.0,48.0348,48.1051,47.9028,47.9028,185368.0
2019-05-22 09:40:00,54.45,54.52,54.43,54.49,336469.0,47.9028,47.9644,47.8852,47.938,336469.0
2019-05-22 09:50:00,54.48,54.69,54.47,54.68,298361.0,47.9292,48.1139,47.9204,48.1051,298361.0
2019-05-22 10:00:00,54.69,54.69,54.61,54.63,333682.0,48.1139,48.1139,48.0436,48.0612,333682.0
2019-05-22 10:10:00,54.64,54.79,54.58,54.68,448870.0,48.07,48.2019,48.0172,48.1051,448870.0
2019-05-22 10:20:00,54.68,54.74,54.63,54.71,156758.0,48.1051,48.1579,48.0612,48.1315,156758.0
2019-05-22 10:30:00,54.7,54.7,54.54,54.57,214761.0,48.1227,48.1227,47.982,48.0084,214761.0
2019-05-22 10:40:00,54.57,54.58,54.51,54.55,130615.0,48.0084,48.0172,47.9556,47.9908,130615.0
2019-05-22 10:50:00,54.55,54.6,54.51,54.56,61367.0,47.9908,48.0348,47.9556,47.9996,61367.0
2019-05-22 11:00:00,54.56,54.58,54.52,54.57,57045.0,47.9996,48.0172,47.9644,48.0084,57045.0
2019-05-22 11:10:00,54.56,54.69,54.56,54.66,71518.0,47.9996,48.1139,47.9996,48.0876,71518.0
2019-05-22 11:20:00,54.66,54.72,54.63,54.71,80816.0,48.0876,48.1403,48.0612,48.1315,80816.0
2019-05-22 11:30:00,54.72,54.74,54.63,54.66,64357.0,48.1403,48.1579,48.0612,48.0876,64357.0
2019-05-22 11:40:00,54.65,54.66,54.6,54.61,72537.0,48.0788,48.0876,48.0348,48.0436,72537.0
2019-05-22 11:50:00,54.62,54.66,54.58,54.64,106145.0,48.0524,48.0876,48.0172,48.07,106145.0
2019-05-22 12:00:00,54.64,54.66,54.57,54.57,104576.0,48.07,48.0876,48.0084,48.0084,104576.0
2019-05-22 12:10:00,54.57,54.59,54.51,54.55,73376.0,48.0084,48.026,47.9556,47.9908,73376.0
2019-05-22 12:20:00,54.55,54.56,54.5,54.51,76142.0,47.9908,47.9996,47.9468,47.9556,76142.0
2019-05-22 12:30:00,54.51,54.52,54.45,54.49,64716.0,47.9556,47.9644,47.9028,47.938,64716.0
2019-05-22 12:40:00,54.48,54.48,54.44,54.46,36278.0,47.9292,47.9292,47.894,47.9116,36278.0
2019-05-22 12:50:00,54.46,54.5,54.45,54.47,34991.0,47.9116,47.9468,47.9028,47.9204,34991.0
2019-05-22 13:00:00,54.47,54.49,54.38,54.38,54807.0,47.9204,47.938,47.8412,47.8412,54807.0
2019-05-22 13:10:00,54.38,54.45,54.38,54.45,130234.0,47.8412,47.9028,47.8412,47.9028,130234.0
2019-05-22 13:20:00,54.45,54.49,54.41,54.48,74069.0,47.9028,47.938,47.8676,47.9292,74069.0
2019-05-22 13:30:00,54.48,54.49,54.41,54.43,17564.0,47.9292,47.938,47.8676,47.8852,17564.0
2019-05-22 13:40:00,54.43,54.49,54.41,54.49,116240.0,47.8852,47.938,47.8676,47.938,116240.0
2019-05-22 13:50:00,54.49,54.51,54.48,54.49,62745.0,47.938,47.9556,47.9292,47.938,62745.0
2019-05-22 14:00:00,54.49,54.49,54.43,54.46,73817.0,47.938,47.938,47.8852,47.9116,73817.0
2019-05-22 14:10:00,54.46,54.46,54.4,54.42,29830.0,47.9116,47.9116,47.8588,47.8764,29830.0
2019-05-22 14:20:00,54.42,54.45,54.4,54.45,62809.0,47.8764,47.9028,47.8588,47.9028,62809.0
2019-05-22 14:30:00,54.45,54.53,54.45,54.45,96578.0,47.9028,47.9732,47.9028,47.9028,96578.0
2019-05-22 14:40:00,54.46,54.47,54.44,54.44,43844.0,47.9116,47.9204,47.894,47.894,43844.0
2019-05-22 14:50:00,54.44,54.45,54.42,54.45,100681.0,47.894,47.9028,47.8764,47.9028,100681.0
2019-05-22 15:00:00,54.44,54.47,54.37,54.39,62997.0,47.894,47.9204,47.8324,47.85,62997.0
2019-05-22 15:10:00,54.39,54.42,54.37,54.38,128407.0,47.85,47.8764,47.8324,47.8412,128407.0
2019-05-22 15:20:00,54.38,54.42,54.37,54.37,43741.0,47.8412,47.8764,47.8324,47.8324,43741.0
2019-05-22 15:30:00,54.37,54.39,54.35,54.38,73299.0,47.8324,47.85,47.8148,47.8412,73299.0
2019-05-22 15:40:00,54.38,54.4,54.36,54.37,134790.0,47.8412,47.8588,47.8236,47.8324,134790.0
2019-05-22 15:50:00,54.37,54.39,54.31,54.33,305969.0,47.8324,47.85,47.7796,47.7972,305969.0
2019-05-23 09:30:00,53.74,53.77,53.44,53.45,248830.0,47.2782,47.3046,47.0143,47.023,248830.0
2019-05-23 09:40:00,53.47,53.48,53.35,53.45,297771.0,47.0406,47.0494,46.9351,47.023,297771.0
2019-05-23 09:50:00,53.44,53.56,53.42,53.54,226031.0,47.0143,47.1198,46.9967,47.1022,226031.0
2019-05-23 10:00:00,53.53,53.65,53.51,53.56,118947.0,47.0934,47.199,47.0758,47.1198,118947.0
2019-05-23 10:10:00,53.57,53.68,53.56,53.65,128570.0,47.1286,47.2254,47.1198,47.199,128570.0
2019-05-23 10:20:00,53.66,53.77,53.62,53.75,124292.0,47.2078,47.3046,47.1726,47.287,124292.0
2019-05-23 10:30:00,53.74,53.81,53.72,53.8,87803.0,47.2782,47.3398,47.2606,47.331,87803.0
2019-05-23 10:40:00,53.81,53.82,53.75,53.8,83434.0,47.3398,47.3486,47.287,47.331,83434.0
2019-05-23 10:50:00,53.81,53.92,53.8,53.89,61399.0,47.3398,47.4365,47.331,47.4101,61399.0
2019-05-23 11:00:00,53.89,53.9,53.74,53.79,98289.0,47.4101,47.4189,47.2782,47.3222,98289.0
2019-05-23 11:10:00,53.79,53.81,53.7,53.75,71134.0,47.3222,47.3398,47.243,47.287,71134.0
2019-05-23 11:20:00,53.75,53.81,53.71,53.76,72649.0,47.287,47.3398,47.2518,47.2958,72649.0
2019-05-23 11:30:00,53.76,53.77,53.67,53.68,64626.0,47.2958,47.3046,47.2166,47.2254,64626.0
2019-05-23 11:40:00,53.67,53.67,53.62,53.64,84771.0,47.2166,47.2166,47.1726,47.1902,84771.0
2019-05-23 11:50:00,53.63,53.65,53.47,53.5,38351.0,47.1814,47.199,47.0406,47.067,38351.0
2019-05-23 12:00:00,53.5,53.61,53.49,53.54,87763.0,47.067,47.1638,47.0582,47.1022,87763.0
2019-05-23 12:10:00,53.54,53.57,53.5,53.53,44924.0,47.1022,47.1286,47.067,47.0934,44924.0
2019-05-23 12:20:00,53.52,53.55,53.49,53.53,33256.0,47.0846,47.111,47.0582,47.0934,33256.0
2019-05-23 12:30:00,53.53,53.54,53.45,53.47,52317.0,47.0934,47.1022,47.023,47.0406,52317.0
2019-05-23 12:40:00,53.47,53.49,53.41,53.45,83306.0,47.0406,47.0582,46.9879,47.023,83306.0
2019-05-23 12:50:00,53.45,53.45,53.32,53.35,134271.0,47.023,47.023,46.9087,46.9351,134271.0
2019-05-23 13:00:00,53.34,53.39,53.31,53.38,51794.0,46.9263,46.9703,46.8999,46.9615,51794.0
2019-05-23 13:10:00,53.38,53.41,53.35,53.38,60088.0,46.9615,46.9879,46.9351,46.9615,60088.0
2019-05-23 13:20:00,53.38,53.5,53.37,53.46,51025.0,46.9615,47.067,46.9527,47.0318,51025.0
2019-05-23 13:30:00,53.45,53.48,53.43,53.48,32908.0,47.023,47.0494,47.0055,47.0494,32908.0
2019-05-23 13:40:00,53.48,53.48,53.41,53.42,59820.0,47.0494,47.0494,46.9879,46.9967,59820.0
2019-05-23 13:50:00,53.42,53.48,53.41,53.47,65789.0,46.9967,47.0494,46.9879,47.0406,65789.0
2019-05-23 14:00:00,53.47,53.52,53.41,53.41,56728.0,47.0406,47.0846,46.9879,46.9879,56728.0
2019-05-23 14:10:00,53.42,53.43,53.39,53.4,47866.0,46.9967,47.0055,46.9703,46.9791,47866.0
2019-05-23 14:20:00,53.4,53.43,53.34,53.34,44189.0,46.9791,47.0055,46.9263,46.9263,44189.0
2019-05-23 14:30:00,53.34,53.39,53.32,53.34,69110.0,46.9263,46.9703,46.9087,46.9263,69110.0
2019-05-23 14:40:00,53.34,53.36,53.29,53.31,93956.0,46.9263,46.9439,46.8823,46.8999,93956.0
2019-05-23 14:50:00,53.3,53.32,53.25,53.31,106568.0,46.8911,46.9087,46.8471,46.8999,106568.0
2019-05-23 15:00:00,53.3,53.31,53.24,53.28,179617.0,46.8911,46.8999,46.8383,46.8735,179617.0
2019-05-23 15:10:00,53.28,53.42,53.28,53.4,116953.0,46.8735,46.9967,46.8735,46.9791,116953.0
2019-05-23 15:20:00,53.4,53.58,53.4,53.55,263074.0,46.9791,47.1374,46.9791,47.111,263074.0
2019-05-23 15:30:00,53.54,53.57,53.47,53.47,217489.0,47.1022,47.1286,47.0406,47.0406,217489.0
2019-05-23 15:40:00,53.48,53.48,53.38,53.43,241153.0,47.0494,47.0494,46.9615,47.0055,241153.0
2019-05-23 15:50:00,53.43,53.52,53.41,53.5,574484.0,47.0055,47.0846,46.9879,47.067,574484.0
2019-05-24 09:30:00,54.03,54.19,53.86,53.86,359294.0,47.5333,47.6741,47.3837,47.3837,359294.0
2019-05-24 09:40:00,53.87,53.89,53.62,53.67,152772.0,47.3925,47.4101,47.1726,47.2166,152772.0
2019-05-24 09:50:00,53.66,53.76,53.64,53.66,86289.0,47.2078,47.2958,47.1902,47.2078,86289.0
2019-05-24 10:00:00,53.66,53.72,53.64,53.64,52845.0,47.2078,47.2606,47.1902,47.1902,52845.0
2019-05-24 10:10:00,53.63,53.66,53.6,53.65,108042.0,47.1814,47.2078,47.155,47.199,108042.0
2019-05-24 10:20:00,53.65,53.65,53.59,53.6,84736.0,47.199,47.199,47.1462,47.155,84736.0
2019-05-24 10:30:00,53.61,53.68,53.59,53.67,65816.0,47.1638,47.2254,47.1462,47.2166,65816.0
2019-05-24 10:40:00,53.66,53.67,53.6,53.6,25025.0,47.2078,47.2166,47.155,47.155,25025.0
2019-05-24 10:50:00,53.6,53.61,53.5,53.52,124220.0,47.155,47.1638,47.067,47.0846,124220.0
2019-05-24 11:00:00,53.52,53.6,53.5,53.56,180070.0,47.0846,47.155,47.067,47.1198,180070.0
2019-05-24 11:10:00,53.57,53.57,53.51,53.56,43670.0,47.1286,47.1286,47.0758,47.1198,43670.0
2019-05-24 11:20:00,53.55,53.62,53.52,53.57,41615.0,47.111,47.1726,47.0846,47.1286,41615.0
2019-05-24 11:30:00,53.57,53.66,53.57,53.64,39377.0,47.1286,47.2078,47.1286,47.1902,39377.0
2019-05-24 11:40:00,53.64,53.65,53.61,53.64,66498.0,47.1902,47.199,47.1638,47.1902,66498.0
2019-05-24 11:50:00,53.64,53.66,53.61,53.63,63936.0,47.1902,47.2078,47.1638,47.1814,63936.0
2019-05-24 12:00:00,53.63,53.69,53.61,53.65,65730.0,47.1814,47.2342,47.1638,47.199,65730.0
2019-05-24 12:10:00,53.65,53.66,53.57,53.59,47413.0,47.199,47.2078,47.1286,47.1462,47413.0
2019-05-24 12:20:00,53.59,53.67,53.59,53.67,35134.0,47.1462,47.2166,47.1462,47.2166,35134.0
2019-05-24 12:30:00,53.67,53.75,53.67,53.75,161986.0,47.2166,47.287,47.2166,47.287,161986.0
2019-05-24 12:40:00,53.75,53.75,53.69,53.71,36846.0,47.287,47.287,47.2342,47.2518,36846.0
2019-05-24 12:50:00,53.71,53.83,53.69,53.83,239429.0,47.2518,47.3574,47.2342,47.3574,239429.0
2019-05-24 13:00:00,53.83,53.86,53.77,53.8,136754.0,47.3574,47.3837,47.3046,47.331,136754.0
2019-05-24 13:10:00,53.8,53.8,53.75,53.77,27815.0,47.331,47.331,47.287,47.3046,27815.0
2019-05-24 13:20:00,53.77,53.78,53.72,53.73,28399.0,47.3046,47.3134,47.2606,47.2694,28399.0
2019-05-24 13:30:00,53.73,53.76,53.71,53.72,38061.0,47.2694,47.2958,47.2518,47.2606,38061.0
2019-05-24 13:40:00,53.73,53.79,53.72,53.78,24207.0,47.2694,47.3222,47.2606,47.3134,24207.0
2019-05-24 13:50:00,53.77,53.82,53.76,53.78,27915.0,47.3046,47.3486,47.2958,47.3134,27915.0
2019-05-24 14:00:00,53.77,53.78,53.71,53.74,47236.0,47.3046,47.3134,47.2518,47.2782,47236.0
2019-05-24 14:10:00,53.73,53.74,53.7,53.72,39342.0,47.2694,47.2782,47.243,47.2606,39342.0
2019-05-24 14:20:00,53.72,53.75,53.71,53.74,24741.0,47.2606,47.287,47.2518,47.2782,24741.0
2019-05-24 14:30:00,53.74,53.78,53.72,53.76,39810.0,47.2782,47.3134,47.2606,47.2958,39810.0
2019-05-24 14:40:00,53.76,53.77,53.72,53.73,21250.0,47.2958,47.3046,47.2606,47.2694,21250.0
2019-05-24 14:50:00,53.73,53.75,53.72,53.73,25556.0,47.2694,47.287,47.2606,47.2694,25556.0
2019-05-24 15:00:00,53.74,53.81,53.73,53.81,73281.0,47.2782,47.3398,47.2694,47.3398,73281.0
2019-05-24 15:10:00,53.8,53.82,53.77,53.78,51932.0,47.331,47.3486,47.3046,47.3134,51932.0
2019-05-24 15:20:00,53.78,53.83,53.77,53.82,34129.0,47.3134,47.3574,47.3046,47.3486,34129.0
2019-05-24 15:30:00,53.81,53.81,53.74,53.79,485989.0,47.3398,47.3398,47.2782,47.3222,485989.0
2019-05-24 15:40:00,53.79,53.8,53.75,53.8,76447.0,47.3222,47.331,47.287,47.331,76447.0
2019-05-24 15:50:00,53.8,53.82,53.76,53.8,262368.0,47.331,47.3486,47.2958,47.331,262368.0
2019-05-28 09:30:00,53.78,53.93,53.74,53.81,105171.0,47.3134,47.4453,47.2782,47.3398,105171.0
2019-05-28 09:40:00,53.81,53.95,53.81,53.94,214181.0,47.3398,47.4629,47.3398,47.4541,214181.0
2019-05-28 09:50:00,53.93,53.93,53.85,53.9,92747.0,47.4453,47.4453,47.375,47.4189,92747.0
2019-05-28 10:00:00,53.89,53.91,53.75,53.76,58866.0,47.4101,47.4277,47.287,47.2958,58866.0
2019-05-28 10:10:00,53.75,53.79,53.7,53.73,73852.0,47.287,47.3222,47.243,47.2694,73852.0
2019-05-28 10:20:00,53.73,53.8,53.72,53.75,46210.0,47.2694,47.331,47.2606,47.287,46210.0
2019-05-28 10:30:00,53.75,53.76,53.6,53.6,38218.0,47.287,47.2958,47.155,47.155,38218.0
2019-05-28 10:40:00,53.61,53.65,53.52,53.54,373096.0,47.1638,47.199,47.0846,47.1022,373096.0
2019-05-28 10:50:00,53.53,53.6,53.49,53.55,69555.0,47.0934,47.155,47.0582,47.111,69555.0
2019-05-28 11:00:00,53.55,53.69,53.54,53.65,55678.0,47.111,47.2342,47.1022,47.199,55678.0
2019-05-28 11:10:00,53.65,53.68,53.61,53.63,110489.0,47.199,47.2254,47.1638,47.1814,110489.0
2019-05-28 11:20:00,53.63,53.64,53.5,53.5,109276.0,47.1814,47.1902,47.067,47.067,109276.0
2019-05-28 11:30:00,53.49,53.54,53.43,53.53,87955.0,47.0582,47.1022,47.0055,47.0934,87955.0
2019-05-28 11:40:00,53.54,53.61,53.53,53.53,50944.0,47.1022,47.1638,47.0934,47.0934,50944.0
2019-05-28 11:50:00,53.52,53.59,53.48,53.58,47826.0,47.0846,47.1462,47.0494,47.1374,47826.0
2019-05-28 12:00:00,53.58,53.62,53.56,53.59,36078.0,47.1374,47.1726,47.1198,47.1462,36078.0
2019-05-28 12:10:00,53.59,53.68,53.59,53.64,28676.0,47.1462,47.2254,47.1462,47.1902,28676.0
2019-05-28 12:20:00,53.64,53.67,53.63,53.67,33385.0,47.1902,47.2166,47.1814,47.2166,33385.0
2019-05-28 12:30:00,53.67,53.68,53.63,53.67,33130.0,47.2166,47.2254,47.1814,47.2166,33130.0
2019-05-28 12:40:00,53.66,53.68,53.61,53.67,33708.0,47.2078,47.2254,47.1638,47.2166,33708.0
2019-05-28 12:50:00,53.67,53.69,53.6,53.61,111784.0,47.2166,47.2342,47.155,47.1638,111784.0
2019-05-28 13:00:00,53.61,53.65,53.58,53.6,92655.0,47.1638,47.199,47.1374,47.155,92655.0
2019-05-28 13:10:00,53.6,53.61,53.57,53.58,91079.0,47.155,47.1638,47.1286,47.1374,91079.0
2019-05-28 13:20:00,53.58,53.62,53.58,53.6,36013.0,47.1374,47.1726,47.1374,47.155,36013.0
2019-05-28 13:30:00,53.6,53.63,53.59,53.61,22183.0,47.155,47.1814,47.1462,47.1638,22183.0
2019-05-28 13:40:00,53.61,53.63,53.6,53.61,24410.0,47.1638,47.1814,47.155,47.1638,24410.0
2019-05-28 13:50:00,53.61,53.61,53.55,53.57,31467.0,47.1638,47.1638,47.111,47.1286,31467.0
2019-05-28 14:00:00,53.56,53.56,53.5,53.51,70801.0,47.1198,47.1198,47.067,47.0758,70801.0
2019-05-28 14:10:00,53.52,53.53,53.47,53.5,217364.0,47.0846,47.0934,47.0406,47.067,217364.0
2019-05-28 14:20:00,53.48,53.49,53.42,53.42,71408.0,47.0494,47.0582,46.9967,46.9967,71408.0
2019-05-28 14:30:00,53.42,53.46,53.4,53.44,174060.0,46.9967,47.0318,46.9791,47.0143,174060.0
2019-05-28 14:40:00,53.44,53.44,53.38,53.41,132471.0,47.0143,47.0143,46.9615,46.9879,132471.0
2019-05-28 14:50:00,53.41,53.43,53.36,53.4,88922.0,46.9879,47.0055,46.9439,46.9791,88922.0
2019-05-28 15:00:00,53.39,53.4,53.33,53.36,142194.0,46.9703,46.9791,46.9175,46.9439,142194.0
2019-05-28 15:10:00,53.36,53.38,53.31,53.37,198529.0,46.9439,46.9615,46.8999,46.9527,198529.0
2019-05-28 15:20:00,53.38,53.41,53.33,53.35,183370.0,46.9615,46.9879,46.9175,46.9351,183370.0
2019-05-28 15:30:00,53.36,53.39,53.25,53.28,193972.0,46.9439,46.9703,46.8471,46.8735,193972.0
2019-05-28 15:40:00,53.28,53.31,53.21,53.28,309901.0,46.8735,46.8999,46.8119,46.8735,309901.0
2019-05-28 15:50:00,53.28,53.36,53.28,53.29,636276.0,46.8735,46.9439,46.8735,46.8823,636276.0
2019-05-29 09:30:00,52.84,52.89,52.7,52.71,278825.0,46.4864,46.5304,46.3632,46.372,278825.0
2019-05-29 09:40:00,52.7,52.9,52.7,52.9,218654.0,46.3632,46.5392,46.3632,46.5392,218654.0
2019-05-29 09:50:00,52.89,52.9,52.79,52.89,137200.0,46.5304,46.5392,46.4424,46.5304,137200.0
2019-05-29 10:00:00,52.9,53.0,52.86,52.91,271422.0,46.5392,46.6272,46.504,46.548,271422.0
2019-05-29 10:10:00,52.92,53.15,52.91,53.12,125852.0,46.5568,46.7591,46.548,46.7327,125852.0
2019-05-29 10:20:00,53.13,53.23,53.11,53.23,140580.0,46.7415,46.8295,46.7239,46.8295,140580.0
2019-05-29 10:30:00,53.23,53.29,53.21,53.22,108797.0,46.8295,46.8823,46.8119,46.8207,108797.0
2019-05-29 10:40:00,53.21,53.25,53.16,53.21,68087.0,46.8119,46.8471,46.7679,46.8119,68087.0
2019-05-29 10:50:00,53.2,53.24,53.14,53.15,61443.0,46.8031,46.8383,46.7503,46.7591,61443.0
2019-05-29 11:00:00,53.14,53.2,53.08,53.15,168538.0,46.7503,46.8031,46.6975,46.7591,168538.0
2019-05-29 11:10:00,53.15,53.16,52.99,53.03,97072.0,46.7591,46.7679,46.6184,46.6535,97072.0
2019-05-29 11:20:00,53.02,53.02,52.94,52.99,231680.0,46.6448,46.6448,46.5744,46.6184,231680.0
2019-05-29 11:30:00,53.0,53.08,52.96,53.0,280538.0,46.6272,46.6975,46.592,46.6272,280538.0
2019-05-29 11:40:00,52.99,53.0,52.88,52.94,81665.0,46.6184,46.6272,46.5216,46.5744,81665.0
2019-05-29 11:50:00,52.94,52.94,52.84,52.91,136601.0,46.5744,46.5744,46.4864,46.548,136601.0
2019-05-29 12:00:00,52.9,53.01,52.87,53.0,84101.0,46.5392,46.636,46.5128,46.6272,84101.0
2019-05-29 12:10:00,52.99,53.03,52.98,53.03,45992.0,46.6184,46.6535,46.6096,46.6535,45992.0
2019-05-29 12:20:00,53.03,53.13,52.99,53.1,78326.0,46.6535,46.7415,46.6184,46.7151,78326.0
2019-05-29 12:30:00,53.11,53.17,53.1,53.12,128441.0,46.7239,46.7767,46.7151,46.7327,128441.0
2019-05-29 12:40:00,53.12,53.16,53.11,53.13,120735.0,46.7327,46.7679,46.7239,46.7415,120735.0
2019-05-29 12:50:00,53.13,53.14,53.01,53.03,30702.0,46.7415,46.7503,46.636,46.6535,30702.0
2019-05-29 13:00:00,53.03,53.21,52.97,53.21,103696.0,46.6535,46.8119,46.6008,46.8119,103696.0
2019-05-29 13:10:00,53.21,53.26,53.16,53.16,76714.0,46.8119,46.8559,46.7679,46.7679,76714.0
2019-05-29 13:20:00,53.16,53.2,53.12,53.2,53015.0,46.7679,46.8031,46.7327,46.8031,53015.0
2019-05-29 13:30:00,53.19,53.27,53.18,53.26,82091.0,46.7943,46.8647,46.7855,46.8559,82091.0
2019-05-29 13:40:00,53.26,53.27,53.15,53.2,38754.0,46.8559,46.8647,46.7591,46.8031,38754.0
2019-05-29 13:50:00,53.21,53.24,53.16,53.21,505050.0,46.8119,46.8383,46.7679,46.8119,505050.0
2019-05-29 14:00:00,53.21,53.26,53.2,53.22,79499.0,46.8119,46.8559,46.8031,46.8207,79499.0
2019-05-29 14:10:00,53.2,53.22,53.14,53.16,41327.0,46.8031,46.8207,46.7503,46.7679,41327.0
2019-05-29 14:20:00,53.16,53.17,53.11,53.16,30278.0,46.7679,46.7767,46.7239,46.7679,30278.0
2019-05-29 14:30:00,53.16,53.17,53.04,53.07,100202.0,46.7679,46.7767,46.6623,46.6887,100202.0
2019-05-29 14:40:00,53.06,53.06,53.0,53.04,56421.0,46.6799,46.6799,46.6272,46.6623,56421.0
2019-05-29 14:50:00,53.03,53.08,52.98,53.06,39286.0,46.6535,46.6975,46.6096,46.6799,39286.0
2019-05-29 15:00:00,53.06,53.06,52.96,53.03,105915.0,46.6799,46.6799,46.592,46.6535,105915.0
2019-05-29 15:10:00,53.02,53.1,53.01,53.07,60017.0,46.6448,46.7151,46.636,46.6887,60017.0
2019-05-29 15:20:00,53.07,53.2,53.06,53.19,92667.0,46.6887,46.8031,46.6799,46.7943,92667.0
2019-05-29 15:30:00,53.2,53.33,53.14,53.29,198206.0,46.8031,46.9175,46.7503,46.8823,198206.0
2019-05-29 15:40:00,53.3,53.34,53.26,53.26,115149.0,46.8911,46.9263,46.8559,46.8559,115149.0
2019-05-29 15:50:00,53.26,53.31,53.17,53.25,644175.0,46.8559,46.8999,46.7767,46.8471,644175.0
2019-05-30 09:30:00,53.28,53.54,53.26,53.53,132811.0,46.8735,47.1022,46.8559,47.0934,132811.0
2019-05-30 09:40:00,53.51,53.58,53.47,53.52,106874.0,47.0758,47.1374,47.0406,47.0846,106874.0
2019-05-30 09:50:00,53.51,53.52,53.48,53.52,91735.0,47.0758,47.0846,47.0494,47.0846,91735.0
2019-05-30 10:00:00,53.53,53.53,53.42,53.45,159204.0,47.0934,47.0934,46.9967,47.023,159204.0
2019-05-30 10:10:00,53.45,53.5,53.43,53.45,130640.0,47.023,47.067,47.0055,47.023,130640.0
2019-05-30 10:20:00,53.46,53.49,53.43,53.49,84250.0,47.0318,47.0582,47.0055,47.0582,84250.0
2019-05-30 10:30:00,53.49,53.59,53.49,53.5,92402.0,47.0582,47.1462,47.0582,47.067,92402.0
2019-05-30 10:40:00,53.5,53.5,53.38,53.38,118947.0,47.067,47.067,46.9615,46.9615,118947.0
2019-05-30 10:50:00,53.39,53.39,53.25,53.32,104939.0,46.9703,46.9703,46.8471,46.9087,104939.0
2019-05-30 11:00:00,53.32,53.33,53.22,53.31,202079.0,46.9087,46.9175,46.8207,46.8999,202079.0
2019-05-30 11:10:00,53.32,53.39,53.26,53.26,68474.0,46.9087,46.9703,46.8559,46.8559,68474.0
2019-05-30 11:20:00,53.27,53.28,53.22,53.26,86601.0,46.8647,46.8735,46.8207,46.8559,86601.0
2019-05-30 11:30:00,53.27,53.32,53.23,53.3,74616.0,46.8647,46.9087,46.8295,46.8911,74616.0
2019-05-30 11:40:00,53.3,53.33,53.23,53.29,59643.0,46.8911,46.9175,46.8295,46.8823,59643.0
2019-05-30 11:50:00,53.29,53.32,53.22,53.29,37516.0,46.8823,46.9087,46.8207,46.8823,37516.0
2019-05-30 12:00:00,53.3,53.32,53.25,53.26,48355.0,46.8911,46.9087,46.8471,46.8559,48355.0
2019-05-30 12:10:00,53.26,53.31,53.24,53.29,111162.0,46.8559,46.8999,46.8383,46.8823,111162.0
2019-05-30 12:20:00,53.29,53.34,53.27,53.28,75262.0,46.8823,46.9263,46.8647,46.8735,75262.0
2019-05-30 12:30:00,53.27,53.37,53.25,53.35,116778.0,46.8647,46.9527,46.8471,46.9351,116778.0
2019-05-30 12:40:00,53.34,53.4,53.34,53.39,71705.0,46.9263,46.9791,46.9263,46.9703,71705.0
2019-05-30 12:50:00,53.4,53.44,53.37,53.39,68621.0,46.9791,47.0143,46.9527,46.9703,68621.0
2019-05-30 13:00:00,53.39,53.4,53.35,53.37,27720.0,46.9703,46.9791,46.9351,46.9527,27720.0
2019-05-30 13:10:00,53.38,53.41,53.36,53.37,30141.0,46.9615,46.9879,46.9439,46.9527,30141.0
2019-05-30 13:20:00,53.38,53.4,53.35,53.37,35073.0,46.9615,46.9791,46.9351,46.9527,35073.0
2019-05-30 13:30:00,53.37,53.38,53.28,53.33,22311.0,46.9527,46.9615,46.8735,46.9175,22311.0
2019-05-30 13:40:00,53.32,53.34,53.3,53.33,28298.0,46.9087,46.9263,46.8911,46.9175,28298.0
2019-05-30 13:50:00,53.33,53.36,53.33,53.35,28966.0,46.9175,46.9439,46.9175,46.9351,28966.0
2019-05-30 14:00:00,53.35,53.39,53.33,53.33,29098.0,46.9351,46.9703,46.9175,46.9175,29098.0
2019-05-30 14:10:00,53.34,53.36,53.32,53.35,31154.0,46.9263,46.9439,46.9087,46.9351,31154.0
2019-05-30 14:20:00,53.36,53.36,53.3,53.31,63139.0,46.9439,46.9439,46.8911,46.8999,63139.0
2019-05-30 14:30:00,53.31,53.31,53.2,53.22,53857.0,46.8999,46.8999,46.8031,46.8207,53857.0
2019-05-30 14:40:00,53.21,53.27,53.21,53.27,132167.0,46.8119,46.8647,46.8119,46.8647,132167.0
2019-05-30 14:50:00,53.27,53.33,53.25,53.32,81990.0,46.8647,46.9175,46.8471,46.9087,81990.0
2019-05-30 15:00:00,53.32,53.33,53.22,53.27,172123.0,46.9087,46.9175,46.8207,46.8647,172123.0
2019-05-30 15:10:00,53.27,53.33,53.27,53.29,240035.0,46.8647,46.9175,46.8647,46.8823,240035.0
2019-05-30 15:20:00,53.28,53.37,53.28,53.35,104454.0,46.8735,46.9527,46.8735,46.9351,104454.0
2019-05-30 15:30:00,53.35,53.45,53.29,53.43,182912.0,46.9351,47.023,46.8823,47.0055,182912.0
2019-05-30 15:40:00,53.42,53.45,53.38,53.44,184561.0,46.9967,47.023,46.9615,47.0143,184561.0
2019-05-30 15:50:00,53.43,53.44,53.33,53.37,498285.0,47.0055,47.0143,46.9175,46.9527,498285.0
2019-05-31 09:30:00,52.73,52.79,52.64,52.71,575147.0,46.3896,46.4424,46.3104,46.372,575147.0
2019-05-31 09:40:00,52.72,52.72,52.6,52.61,204552.0,46.3808,46.3808,46.2753,46.2841,204552.0
2019-05-31 09:50:00,52.61,52.68,52.54,52.67,246035.0,46.2841,46.3456,46.2225,46.3368,246035.0
2019-05-31 10:00:00,52.67,52.68,52.58,52.58,168663.0,46.3368,46.3456,46.2577,46.2577,168663.0
2019-05-31 10:10:00,52.59,52.61,52.52,52.58,179316.0,46.2665,46.2841,46.2049,46.2577,179316.0
2019-05-31 10:20:00,52.58,52.72,52.57,52.69,194550.0,46.2577,46.3808,46.2489,46.3544,194550.0
2019-05-31 10:30:00,52.7,52.8,52.68,52.8,214798.0,46.3632,46.4512,46.3456,46.4512,214798.0
2019-05-31 10:40:00,52.8,52.85,52.74,52.85,68004.0,46.4512,46.4952,46.3984,46.4952,68004.0
2019-05-31 10:50:00,52.84,52.87,52.79,52.85,165481.0,46.4864,46.5128,46.4424,46.4952,165481.0
2019-05-31 11:00:00,52.85,52.89,52.78,52.8,128173.0,46.4952,46.5304,46.4336,46.4512,128173.0
2019-05-31 11:10:00,52.8,52.9,52.79,52.89,53509.0,46.4512,46.5392,46.4424,46.5304,53509.0
2019-05-31 11:20:00,52.89,52.97,52.87,52.96,91441.0,46.5304,46.6008,46.5128,46.592,91441.0
2019-05-31 11:30:00,52.95,52.98,52.92,52.94,159785.0,46.5832,46.6096,46.5568,46.5744,159785.0
2019-05-31 11:40:00,52.95,52.96,52.91,52.93,42187.0,46.5832,46.592,46.548,46.5656,42187.0
2019-05-31 11:50:00,52.94,52.95,52.88,52.93,80247.0,46.5744,46.5832,46.5216,46.5656,80247.0
2019-05-31 12:00:00,52.93,52.95,52.89,52.92,69014.0,46.5656,46.5832,46.5304,46.5568,69014.0
2019-05-31 12:10:00,52.91,52.94,52.9,52.93,35042.0,46.548,46.5744,46.5392,46.5656,35042.0
2019-05-31 12:20:00,52.93,52.94,52.85,52.87,21682.0,46.5656,46.5744,46.4952,46.5128,21682.0
2019-05-31 12:30:00,52.87,52.88,52.81,52.82,104001.0,46.5128,46.5216,46.46,46.4688,104001.0
2019-05-31 12:40:00,52.82,52.87,52.81,52.85,73556.0,46.4688,46.5128,46.46,46.4952,73556.0
2019-05-31 12:50:00,52.85,52.86,52.79,52.83,59420.0,46.4952,46.504,46.4424,46.4776,59420.0
2019-05-31 13:00:00,52.83,52.87,52.81,52.87,73120.0,46.4776,46.5128,46.46,46.5128,73120.0
2019-05-31 13:10:00,52.86,52.91,52.85,52.86,61832.0,46.504,46.548,46.4952,46.504,61832.0
2019-05-31 13:20:00,52.86,52.89,52.85,52.87,228882.0,46.504,46.5304,46.4952,46.5128,228882.0
2019-05-31 13:30:00,52.87,52.93,52.86,52.9,71684.0,46.5128,46.5656,46.504,46.5392,71684.0
2019-05-31 13:40:00,52.9,52.94,52.9,52.93,80737.0,46.5392,46.5744,46.5392,46.5656,80737.0
2019-05-31 13:50:00,52.93,52.93,52.87,52.9,92468.0,46.5656,46.5656,46.5128,46.5392,92468.0
2019-05-31 14:00:00,52.9,52.92,52.83,52.86,74219.0,46.5392,46.5568,46.4776,46.504,74219.0
2019-05-31 14:10:00,52.86,52.88,52.8,52.8,104932.0,46.504,46.5216,46.4512,46.4512,104932.0
2019-05-31 14:20:00,52.8,52.82,52.78,52.8,67428.0,46.4512,46.4688,46.4336,46.4512,67428.0
2019-05-31 14:30:00,52.8,52.8,52.72,52.74,158726.0,46.4512,46.4512,46.3808,46.3984,158726.0
2019-05-31 14:40:00,52.74,52.92,52.73,52.87,125088.0,46.3984,46.5568,46.3896,46.5128,125088.0
2019-05-31 14:50:00,52.88,52.93,52.87,52.88,99618.0,46.5216,46.5656,46.5128,46.5216,99618.0
2019-05-31 15:00:00,52.88,52.88,52.81,52.84,66533.0,46.5216,46.5216,46.46,46.4864,66533.0
2019-05-31 15:10:00,52.83,52.86,52.8,52.81,104641.0,46.4776,46.504,46.4512,46.46,104641.0
2019-05-31 15:20:00,52.81,52.83,52.72,52.78,168324.0,46.46,46.4776,46.3808,46.4336,168324.0
2019-05-31 15:30:00,52.77,52.84,52.74,52.77,234991.0,46.4248,46.4864,46.3984,46.4248,234991.0
2019-05-31 15:40:00,52.77,52.8,52.74,52.77,180721.0,46.4248,46.4512,46.3984,46.4248,180721.0
2019-05-31 15:50:00,52.77,52.78,52.71,52.76,627010.0,46.4248,46.4336,46.372,46.416,627010.0
2019-06-03 09:30:00,52.9,53.11,52.75,52.95,456018.0,46.5392,46.7239,46.4072,46.5832,456018.0
2019-06-03 09:40:00,52.96,53.2,52.96,53.15,319689.0,46.592,46.8031,46.592,46.7591,319689.0
2019-06-03 09:50:00,53.16,53.26,53.12,53.19,172040.0,46.7679,46.8559,46.7327,46.7943,172040.0
2019-06-03 10:00:00,53.19,53.42,53.12,53.36,519884.0,46.7943,46.9967,46.7327,46.9439,519884.0
2019-06-03 10:10:00,53.35,53.49,53.28,53.49,172781.0,46.9351,47.0582,46.8735,47.0582,172781.0
2019-06-03 10:20:00,53.49,53.65,53.47,53.65,201592.0,47.0582,47.199,47.0406,47.199,201592.0
2019-06-03 10:30:00,53.65,53.81,53.65,53.79,230300.0,47.199,47.3398,47.199,47.3222,230300.0
2019-06-03 10:40:00,53.79,53.87,53.74,53.8,90921.0,47.3222,47.3925,47.2782,47.331,90921.0
2019-06-03 10:50:00,53.8,53.88,53.79,53.86,104084.0,47.331,47.4013,47.3222,47.3837,104084.0
2019-06-03 11:00:00,53.85,53.88,53.76,53.79,61535.0,47.375,47.4013,47.2958,47.3222,61535.0
2019-06-03 11:10:00,53.79,53.79,53.63,53.64,64034.0,47.3222,47.3222,47.1814,47.1902,64034.0
2019-06-03 11:20:00,53.63,53.66,53.57,53.66,70264.0,47.1814,47.2078,47.1286,47.2078,70264.0
2019-06-03 11:30:00,53.66,53.73,53.65,53.73,56581.0,47.2078,47.2694,47.199,47.2694,56581.0
2019-06-03 11:40:00,53.72,53.79,53.65,53.74,82337.0,47.2606,47.3222,47.199,47.2782,82337.0
2019-06-03 11:50:00,53.74,53.77,53.72,53.73,92334.0,47.2782,47.3046,47.2606,47.2694,92334.0
2019-06-03 12:00:00,53.72,53.77,53.67,53.7,92453.0,47.2606,47.3046,47.2166,47.243,92453.0
2019-06-03 12:10:00,53.71,53.73,53.65,53.67,79649.0,47.2518,47.2694,47.199,47.2166,79649.0
2019-06-03 12:20:00,53.66,53.7,53.61,53.62,119440.0,47.2078,47.243,47.1638,47.1726,119440.0
2019-06-03 12:30:00,53.62,53.7,53.6,53.69,88799.0,47.1726,47.243,47.155,47.2342,88799.0
2019-06-03 12:40:00,53.69,53.71,53.64,53.68,154520.0,47.2342,47.2518,47.1902,47.2254,154520.0
2019-06-03 12:50:00,53.68,53.68,53.62,53.62,51340.0,47.2254,47.2254,47.1726,47.1726,51340.0
2019-06-03 13:00:00,53.62,53.67,53.55,53.67,53515.0,47.1726,47.2166,47.111,47.2166,53515.0
2019-06-03 13:10:00,53.68,53.75,53.68,53.72,75059.0,47.2254,47.287,47.2254,47.2606,75059.0
2019-06-03 13:20:00,53.73,54.0,53.72,53.86,438303.0,47.2694,47.5069,47.2606,47.3837,438303.0
2019-06-03 13:30:00,53.86,53.86,53.73,53.76,461392.0,47.3837,47.3837,47.2694,47.2958,461392.0
2019-06-03 13:40:00,53.75,53.94,53.74,53.92,155560.0,47.287,47.4541,47.2782,47.4365,155560.0
2019-06-03 13:50:00,53.91,54.1,53.89,54.06,170954.0,47.4277,47.5949,47.4101,47.5597,170954.0
2019-06-03 14:00:00,54.07,54.14,54.03,54.14,114528.0,47.5685,47.6301,47.5333,47.6301,114528.0
2019-06-03 14:10:00,54.14,54.15,54.04,54.07,236254.0,47.6301,47.6389,47.5421,47.5685,236254.0
2019-06-03 14:20:00,54.07,54.16,54.06,54.12,187086.0,47.5685,47.6477,47.5597,47.6125,187086.0
2019-06-03 14:30:00,54.12,54.15,54.0,54.03,303097.0,47.6125,47.6389,47.5069,47.5333,303097.0
2019-06-03 14:40:00,54.02,54.07,53.99,54.02,217031.0,47.5245,47.5685,47.4981,47.5245,217031.0
2019-06-03 14:50:00,54.02,54.03,53.96,53.99,370172.0,47.5245,47.5333,47.4717,47.4981,370172.0
2019-06-03 15:00:00,53.99,54.0,53.9,53.96,379190.0,47.4981,47.5069,47.4189,47.4717,379190.0
2019-06-03 15:10:00,53.96,54.13,53.94,54.07,368795.0,47.4717,47.6213,47.4541,47.5685,368795.0
2019-06-03 15:20:00,54.07,54.18,53.99,54.04,445909.0,47.5685,47.6653,47.4981,47.5421,445909.0
2019-06-03 15:30:00,54.04,54.05,53.9,54.0,552607.0,47.5421,47.5509,47.4189,47.5069,552607.0
2019-06-03 15:40:00,54.01,54.08,53.93,53.98,645921.0,47.5157,47.5773,47.4453,47.4893,645921.0
2019-06-03 15:50:00,53.98,54.43,53.98,54.42,1865240.0,47.4893,47.8852,47.4893,47.8764,1865240.0
2019-06-04 09:30:00,55.0,55.17,54.76,54.82,743546.0,48.3867,48.5362,48.1755,48.2283,743546.0
2019-06-04 09:40:00,54.83,54.93,54.77,54.77,496673.0,48.2371,48.3251,48.1843,48.1843,496673.0
2019-06-04 09:50:00,54.78,54.95,54.68,54.92,327217.0,48.1931,48.3427,48.1051,48.3163,327217.0
2019-06-04 10:00:00,54.91,54.96,54.79,54.83,269604.0,48.3075,48.3515,48.2019,48.2371,269604.0
2019-06-04 10:10:00,54.83,55.01,54.82,54.91,335333.0,48.2371,48.3955,48.2283,48.3075,335333.0
2019-06-04 10:20:00,54.91,55.14,54.89,55.09,720764.0,48.3075,48.5098,48.2899,48.4659,720764.0
2019-06-04 10:30:00,55.1,55.2,55.07,55.08,691248.0,48.4746,48.5626,48.4483,48.4571,691248.0
2019-06-04 10:40:00,55.09,55.09,54.91,54.99,647501.0,48.4659,48.4659,48.3075,48.3779,647501.0
2019-06-04 10:50:00,54.99,55.14,54.99,55.13,278593.0,48.3779,48.5098,48.3779,48.501,278593.0
2019-06-04 11:00:00,55.12,55.24,55.08,55.22,333297.0,48.4922,48.5978,48.4571,48.5802,333297.0
2019-06-04 11:10:00,55.23,55.28,55.2,55.27,334458.0,48.589,48.633,48.5626,48.6242,334458.0
2019-06-04 11:20:00,55.28,55.35,55.23,55.31,180199.0,48.633,48.6946,48.589,48.6594,180199.0
2019-06-04 11:30:00,55.31,55.4,55.31,55.39,361528.0,48.6594,48.7386,48.6594,48.7298,361528.0
2019-06-04 11:40:00,55.39,55.44,55.38,55.43,244334.0,48.7298,48.7738,48.721,48.765,244334.0
2019-06-04 11:50:00,55.43,55.44,55.37,55.4,219806.0,48.765,48.7738,48.7122,48.7386,219806.0
2019-06-04 12:00:00,55.41,55.42,55.28,55.39,146667.0,48.7474,48.7562,48.633,48.7298,146667.0
2019-06-04 12:10:00,55.39,55.39,55.32,55.34,188788.0,48.7298,48.7298,48.6682,48.6858,188788.0
2019-06-04 12:20:00,55.35,55.36,55.31,55.33,104255.0,48.6946,48.7034,48.6594,48.677,104255.0
2019-06-04 12:30:00,55.34,55.35,55.27,55.32,85651.0,48.6858,48.6946,48.6242,48.6682,85651.0
2019-06-04 12:40:00,55.32,55.42,55.29,55.41,160110.0,48.6682,48.7562,48.6418,48.7474,160110.0
2019-06-04 12:50:00,55.41,55.47,55.39,55.39,224642.0,48.7474,48.8002,48.7298,48.7298,224642.0
2019-06-04 13:00:00,55.4,55.41,55.34,55.37,162796.0,48.7386,48.7474,48.6858,48.7122,162796.0
2019-06-04 13:10:00,55.37,55.39,55.33,55.33,177899.0,48.7122,48.7298,48.677,48.677,177899.0
2019-06-04 13:20:00,55.34,55.4,55.32,55.36,163651.0,48.6858,48.7386,48.6682,48.7034,163651.0
2019-06-04 13:30:00,55.37,55.38,55.3,55.3,367163.0,48.7122,48.721,48.6506,48.6506,367163.0
2019-06-04 13:40:00,55.3,55.35,55.3,55.35,130874.0,48.6506,48.6946,48.6506,48.6946,130874.0
2019-06-04 13:50:00,55.35,55.45,55.34,55.45,100759.0,48.6946,48.7826,48.6858,48.7826,100759.0
2019-06-04 14:00:00,55.45,55.49,55.41,55.49,352103.0,48.7826,48.8178,48.7474,48.8178,352103.0
2019-06-04 14:10:00,55.49,55.52,55.48,55.5,352050.0,48.8178,48.8441,48.809,48.8266,352050.0
2019-06-04 14:20:00,55.5,55.6,55.49,55.6,702329.0,48.8266,48.9145,48.8178,48.9145,702329.0
2019-06-04 14:30:00,55.6,55.65,55.56,55.64,353681.0,48.9145,48.9585,48.8793,48.9497,353681.0
2019-06-04 14:40:00,55.64,55.74,55.63,55.71,297473.0,48.9497,49.0377,48.9409,49.0113,297473.0
2019-06-04 14:50:00,55.7,55.71,55.6,55.63,290407.0,49.0025,49.0113,48.9145,48.9409,290407.0
2019-06-04 15:00:00,55.63,55.75,55.63,55.75,325326.0,48.9409,49.0465,48.9409,49.0465,325326.0
2019-06-04 15:10:00,55.74,55.83,55.74,55.8,403748.0,49.0377,49.1169,49.0377,49.0905,403748.0
2019-06-04 15:20:00,55.81,55.88,55.78,55.88,564897.0,49.0993,49.1609,49.0729,49.1609,564897.0
2019-06-04 15:30:00,55.88,55.89,55.8,55.82,489370.0,49.1609,49.1697,49.0905,49.1081,489370.0
2019-06-04 15:40:00,55.82,55.82,55.75,55.79,810838.0,49.1081,49.1081,49.0465,49.0817,810838.0
2019-06-04 15:50:00,55.78,56.05,55.78,56.01,2094547.0,49.0729,49.3104,49.0729,49.2752,2094547.0
2019-06-05 09:30:00,56.29,56.38,55.8,55.85,321724.0,49.5216,49.6007,49.0905,49.1345,321724.0
2019-06-05 09:40:00,55.85,55.85,55.51,55.53,365776.0,49.1345,49.1345,48.8353,48.8529,365776.0
2019-06-05 09:50:00,55.53,55.85,55.51,55.85,191241.0,48.8529,49.1345,48.8353,49.1345,191241.0
2019-06-05 10:00:00,55.85,55.92,55.75,55.82,439207.0,49.1345,49.196,49.0465,49.1081,439207.0
2019-06-05 10:10:00,55.82,55.88,55.77,55.87,181117.0,49.1081,49.1609,49.0641,49.1521,181117.0
2019-06-05 10:20:00,55.86,55.93,55.82,55.85,140195.0,49.1433,49.2048,49.1081,49.1345,140195.0
2019-06-05 10:30:00,55.85,55.87,55.75,55.83,285116.0,49.1345,49.1521,49.0465,49.1169,285116.0
2019-06-05 10:40:00,55.83,55.89,55.65,55.65,264754.0,49.1169,49.1697,48.9585,48.9585,264754.0
2019-06-05 10:50:00,55.65,55.74,55.62,55.74,189813.0,48.9585,49.0377,48.9321,49.0377,189813.0
2019-06-05 11:00:00,55.75,55.87,55.73,55.83,156528.0,49.0465,49.1521,49.0289,49.1169,156528.0
2019-06-05 11:10:00,55.83,55.89,55.75,55.8,96928.0,49.1169,49.1697,49.0465,49.0905,96928.0
2019-06-05 11:20:00,55.81,55.9,55.79,55.85,154934.0,49.0993,49.1785,49.0817,49.1345,154934.0
2019-06-05 11:30:00,55.84,55.89,55.83,55.86,128447.0,49.1257,49.1697,49.1169,49.1433,128447.0
2019-06-05 11:40:00,55.85,55.92,55.83,55.9,234356.0,49.1345,49.196,49.1169,49.1785,234356.0
2019-06-05 11:50:00,55.9,56.0,55.87,55.99,335685.0,49.1785,49.2664,49.1521,49.2576,335685.0
2019-06-05 12:00:00,55.99,56.04,55.97,56.0,391457.0,49.2576,49.3016,49.24,49.2664,391457.0
2019-06-05 12:10:00,56.0,56.01,55.94,55.97,254233.0,49.2664,49.2752,49.2136,49.24,254233.0
2019-06-05 12:20:00,55.97,56.09,55.96,56.08,123567.0,49.24,49.3456,49.2312,49.3368,123567.0
2019-06-05 12:30:00,56.07,56.08,55.98,55.98,309338.0,49.328,49.3368,49.2488,49.2488,309338.0
2019-06-05 12:40:00,55.99,56.05,55.97,56.01,113914.0,49.2576,49.3104,49.24,49.2752,113914.0
2019-06-05 12:50:00,56.02,56.1,56.01,56.07,104579.0,49.284,49.3544,49.2752,49.328,104579.0
2019-06-05 13:00:00,56.08,56.18,56.08,56.15,225335.0,49.3368,49.4248,49.3368,49.3984,225335.0
2019-06-05 13:10:00,56.15,56.17,56.09,56.16,71239.0,49.3984,49.416,49.3456,49.4072,71239.0
2019-06-05 13:20:00,56.16,56.17,56.08,56.11,97952.0,49.4072,49.416,49.3368,49.3632,97952.0
2019-06-05 13:30:00,56.12,56.12,56.06,56.11,58171.0,49.372,49.372,49.3192,49.3632,58171.0
2019-06-05 13:40:00,56.1,56.11,56.05,56.05,51732.0,49.3544,49.3632,49.3104,49.3104,51732.0
2019-06-05 13:50:00,56.05,56.06,56.02,56.05,86184.0,49.3104,49.3192,49.284,49.3104,86184.0
2019-06-05 14:00:00,56.05,56.05,55.96,56.01,96705.0,49.3104,49.3104,49.2312,49.2752,96705.0
2019-06-05 14:10:00,56.01,56.02,55.95,55.98,76557.0,49.2752,49.284,49.2224,49.2488,76557.0
2019-06-05 14:20:00,55.99,56.04,55.96,56.0,52088.0,49.2576,49.3016,49.2312,49.2664,52088.0
2019-06-05 14:30:00,56.0,56.05,55.99,56.03,51489.0,49.2664,49.3104,49.2576,49.2928,51489.0
2019-06-05 14:40:00,56.03,56.09,56.03,56.05,67301.0,49.2928,49.3456,49.2928,49.3104,67301.0
2019-06-05 14:50:00,56.05,56.09,56.02,56.07,61820.0,49.3104,49.3456,49.284,49.328,61820.0
2019-06-05 15:00:00,56.07,56.18,56.06,56.15,292697.0,49.328,49.4248,49.3192,49.3984,292697.0
2019-06-05 15:10:00,56.15,56.22,56.13,56.21,368752.0,49.3984,49.46,49.3808,49.4512,368752.0
2019-06-05 15:20:00,56.21,56.27,56.2,56.2,332134.0,49.4512,49.504,49.4424,49.4424,332134.0
2019-06-05 15:30:00,56.2,56.21,56.12,56.17,726352.0,49.4424,49.4512,49.372,49.416,726352.0
2019-06-05 15:40:00,56.17,56.24,56.16,56.22,628205.0,49.416,49.4776,49.4072,49.46,628205.0
2019-06-05 15:50:00,56.22,56.48,56.21,56.46,2074663.0,49.46,49.6887,49.4512,49.6711,2074663.0
2019-06-06 09:30:00,56.63,56.69,56.43,56.64,869548.0,49.8207,49.8735,49.6447,49.8295,869548.0
2019-06-06 09:40:00,56.65,56.78,56.64,56.78,563066.0,49.8383,49.9526,49.8295,49.9526,563066.0
2019-06-06 09:50:00,56.78,56.82,56.69,56.69,333088.0,49.9526,49.9878,49.8735,49.8735,333088.0
2019-06-06 10:00:00,56.69,56.78,56.69,56.76,338356.0,49.8735,49.9526,49.8735,49.935,338356.0
2019-06-06 10:10:00,56.75,56.79,56.63,56.71,377691.0,49.9262,49.9614,49.8207,49.8911,377691.0
2019-06-06 10:20:00,56.71,56.72,56.46,56.49,458918.0,49.8911,49.8999,49.6711,49.6975,458918.0
2019-06-06 10:30:00,56.5,56.67,56.49,56.67,228966.0,49.7063,49.8559,49.6975,49.8559,228966.0
2019-06-06 10:40:00,56.68,56.74,56.66,56.72,338576.0,49.8647,49.9175,49.8471,49.8999,338576.0
2019-06-06 10:50:00,56.73,56.8,56.62,56.64,301699.0,49.9087,49.9702,49.8119,49.8295,301699.0
2019-06-06 11:00:00,56.63,56.71,56.6,56.7,231212.0,49.8207,49.8911,49.7943,49.8823,231212.0
2019-06-06 11:10:00,56.7,56.79,56.67,56.77,291074.0,49.8823,49.9614,49.8559,49.9438,291074.0
2019-06-06 11:20:00,56.77,56.78,56.67,56.69,262808.0,49.9438,49.9526,49.8559,49.8735,262808.0
2019-06-06 11:30:00,56.68,56.72,56.66,56.68,221477.0,49.8647,49.8999,49.8471,49.8647,221477.0
2019-06-06 11:40:00,56.67,56.73,56.56,56.61,327581.0,49.8559,49.9087,49.7591,49.8031,327581.0
2019-06-06 11:50:00,56.61,56.67,56.59,56.64,254332.0,49.8031,49.8559,49.7855,49.8295,254332.0
2019-06-06 12:00:00,56.64,56.72,56.62,56.7,336203.0,49.8295,49.8999,49.8119,49.8823,336203.0
2019-06-06 12:10:00,56.7,56.72,56.66,56.68,354528.0,49.8823,49.8999,49.8471,49.8647,354528.0
2019-06-06 12:20:00,56.68,56.68,56.61,56.61,139537.0,49.8647,49.8647,49.8031,49.8031,139537.0
2019-06-06 12:30:00,56.61,56.62,56.54,56.57,154645.0,49.8031,49.8119,49.7415,49.7679,154645.0
2019-06-06 12:40:00,56.57,56.68,56.56,56.67,268349.0,49.7679,49.8647,49.7591,49.8559,268349.0
2019-06-06 12:50:00,56.67,56.72,56.65,56.72,309120.0,49.8559,49.8999,49.8383,49.8999,309120.0
2019-06-06 13:00:00,56.72,56.76,56.71,56.74,304588.0,49.8999,49.935,49.8911,49.9175,304588.0
2019-06-06 13:10:00,56.75,56.82,56.74,56.79,183444.0,49.9262,49.9878,49.9175,49.9614,183444.0
2019-06-06 13:20:00,56.79,56.8,56.74,56.75,200961.0,49.9614,49.9702,49.9175,49.9262,200961.0
2019-06-06 13:30:00,56.76,56.8,56.72,56.72,169343.0,49.935,49.9702,49.8999,49.8999,169343.0
2019-06-06 13:40:00,56.72,56.72,56.68,56.7,134174.0,49.8999,49.8999,49.8647,49.8823,134174.0
2019-06-06 13:50:00,56.71,56.72,56.68,56.69,139800.0,49.8911,49.8999,49.8647,49.8735,139800.0
2019-06-06 14:00:00,56.69,56.77,56.68,56.77,300147.0,49.8735,49.9438,49.8647,49.9438,300147.0
2019-06-06 14:10:00,56.77,56.83,56.77,56.83,379402.0,49.9438,49.9966,49.9438,49.9966,379402.0
2019-06-06 14:20:00,56.83,56.88,56.82,56.88,542033.0,49.9966,50.0406,49.9878,50.0406,542033.0
2019-06-06 14:30:00,56.87,57.05,56.87,56.92,993740.0,50.0318,50.1902,50.0318,50.0758,993740.0
2019-06-06 14:40:00,56.92,57.01,56.88,56.98,426606.0,50.0758,50.155,50.0406,50.1286,426606.0
2019-06-06 14:50:00,56.99,57.01,56.88,56.9,489409.0,50.1374,50.155,50.0406,50.0582,489409.0
2019-06-06 15:00:00,56.91,57.04,56.9,57.03,804776.0,50.067,50.1814,50.0582,50.1726,804776.0
2019-06-06 15:10:00,57.03,57.16,57.02,57.15,622668.0,50.1726,50.2869,50.1638,50.2782,622668.0
2019-06-06 15:20:00,57.15,57.16,57.1,57.13,476430.0,50.2782,50.2869,50.2342,50.2606,476430.0
2019-06-06 15:30:00,57.13,57.21,57.11,57.15,698922.0,50.2606,50.3309,50.243,50.2782,698922.0
2019-06-06 15:40:00,57.15,57.17,57.09,57.14,683636.0,50.2782,50.2957,50.2254,50.2694,683636.0
2019-06-06 15:50:00,57.14,57.15,56.99,57.09,1910798.0,50.2694,50.2782,50.1374,50.2254,1910798.0
2019-06-07 09:30:00,57.39,57.5,57.27,57.46,452090.0,50.4893,50.5861,50.3837,50.5509,452090.0
2019-06-07 09:40:00,57.47,57.48,57.29,57.3,545867.0,50.5597,50.5685,50.4013,50.4101,545867.0
2019-06-07 09:50:00,57.29,57.46,57.27,57.45,225678.0,50.4013,50.5509,50.3837,50.5421,225678.0
2019-06-07 10:00:00,57.45,57.66,57.43,57.63,323353.0,50.5421,50.7268,50.5245,50.7004,323353.0
2019-06-07 10:10:00,57.63,57.65,57.46,57.5,194503.0,50.7004,50.718,50.5509,50.5861,194503.0
2019-06-07 10:20:00,57.51,57.58,57.46,57.56,257125.0,50.5949,50.6564,50.5509,50.6389,257125.0
2019-06-07 10:30:00,57.57,57.65,57.55,57.56,260810.0,50.6476,50.718,50.6301,50.6389,260810.0
2019-06-07 10:40:00,57.56,57.58,57.51,57.56,181935.0,50.6389,50.6564,50.5949,50.6389,181935.0
2019-06-07 10:50:00,57.56,57.68,57.56,57.65,138923.0,50.6389,50.7444,50.6389,50.718,138923.0
2019-06-07 11:00:00,57.65,57.65,57.53,57.53,168553.0,50.718,50.718,50.6125,50.6125,168553.0
2019-06-07 11:10:00,57.53,57.54,57.38,57.45,214158.0,50.6125,50.6213,50.4805,50.5421,214158.0
2019-06-07 11:20:00,57.45,57.48,57.35,57.38,167104.0,50.5421,50.5685,50.4541,50.4805,167104.0
2019-06-07 11:30:00,57.38,57.43,57.37,57.4,125212.0,50.4805,50.5245,50.4717,50.4981,125212.0
2019-06-07 11:40:00,57.41,57.49,57.41,57.49,84444.0,50.5069,50.5773,50.5069,50.5773,84444.0
2019-06-07 11:50:00,57.49,57.49,57.39,57.42,116397.0,50.5773,50.5773,50.4893,50.5157,116397.0
2019-06-07 12:00:00,57.41,57.47,57.39,57.46,136376.0,50.5069,50.5597,50.4893,50.5509,136376.0
2019-06-07 12:10:00,57.46,57.5,57.44,57.5,93276.0,50.5509,50.5861,50.5333,50.5861,93276.0
2019-06-07 12:20:00,57.5,57.57,57.5,57.56,91693.0,50.5861,50.6476,50.5861,50.6389,91693.0
2019-06-07 12:30:00,57.56,57.59,57.5,57.52,128039.0,50.6389,50.6652,50.5861,50.6037,128039.0
2019-06-07 12:40:00,57.51,57.58,57.51,57.57,86751.0,50.5949,50.6564,50.5949,50.6476,86751.0
2019-06-07 12:50:00,57.57,57.66,57.55,57.65,78917.0,50.6476,50.7268,50.6301,50.718,78917.0
2019-06-07 13:00:00,57.65,57.67,57.63,57.65,83401.0,50.718,50.7356,50.7004,50.718,83401.0
2019-06-07 13:10:00,57.66,57.68,57.62,57.65,71044.0,50.7268,50.7444,50.6916,50.718,71044.0
2019-06-07 13:20:00,57.65,57.67,57.58,57.61,87839.0,50.718,50.7356,50.6564,50.6828,87839.0
2019-06-07 13:30:00,57.61,57.66,57.59,57.64,93861.0,50.6828,50.7268,50.6652,50.7092,93861.0
2019-06-07 13:40:00,57.64,57.65,57.57,57.57,62418.0,50.7092,50.718,50.6476,50.6476,62418.0
2019-06-07 13:50:00,57.57,57.62,57.56,57.62,50835.0,50.6476,50.6916,50.6389,50.6916,50835.0
2019-06-07 14:00:00,57.62,57.63,57.57,57.58,103100.0,50.6916,50.7004,50.6476,50.6564,103100.0
2019-06-07 14:10:00,57.58,57.63,57.58,57.6,68261.0,50.6564,50.7004,50.6564,50.674,68261.0
2019-06-07 14:20:00,57.61,57.66,57.59,57.64,177999.0,50.6828,50.7268,50.6652,50.7092,177999.0
2019-06-07 14:30:00,57.65,57.7,57.64,57.67,119651.0,50.718,50.762,50.7092,50.7356,119651.0
2019-06-07 14:40:00,57.66,57.7,57.57,57.57,138994.0,50.7268,50.762,50.6476,50.6476,138994.0
2019-06-07 14:50:00,57.57,57.62,57.56,57.6,110208.0,50.6476,50.6916,50.6389,50.674,110208.0
2019-06-07 15:00:00,57.6,57.7,57.6,57.63,256531.0,50.674,50.762,50.674,50.7004,256531.0
2019-06-07 15:10:00,57.64,57.72,57.62,57.69,169206.0,50.7092,50.7796,50.6916,50.7532,169206.0
2019-06-07 15:20:00,57.69,57.74,57.68,57.71,211616.0,50.7532,50.7972,50.7444,50.7708,211616.0
2019-06-07 15:30:00,57.7,57.72,57.66,57.7,288781.0,50.762,50.7796,50.7268,50.762,288781.0
2019-06-07 15:40:00,57.7,57.71,57.58,57.62,521917.0,50.762,50.7708,50.6564,50.6916,521917.0
2019-06-07 15:50:00,57.62,57.65,57.52,57.53,1893887.0,50.6916,50.718,50.6037,50.6125,1893887.0
2019-06-10 09:30:00,57.89,57.97,57.77,57.87,336180.0,50.9292,50.9996,50.8236,50.9116,336180.0
2019-06-10 09:40:00,57.88,57.88,57.78,57.81,192126.0,50.9204,50.9204,50.8324,50.8588,192126.0
2019-06-10 09:50:00,57.81,57.94,57.8,57.89,145513.0,50.8588,50.9732,50.85,50.9292,145513.0
2019-06-10 10:00:00,57.9,57.95,57.87,57.91,206434.0,50.938,50.982,50.9116,50.9468,206434.0
2019-06-10 10:10:00,57.91,57.93,57.82,57.88,92841.0,50.9468,50.9644,50.8676,50.9204,92841.0
2019-06-10 10:20:00,57.88,57.92,57.83,57.86,94406.0,50.9204,50.9556,50.8764,50.9028,94406.0
2019-06-10 10:30:00,57.85,57.85,57.73,57.74,96926.0,50.894,50.894,50.7884,50.7972,96926.0
2019-06-10 10:40:00,57.73,57.77,57.7,57.7,192654.0,50.7884,50.8236,50.762,50.762,192654.0
2019-06-10 10:50:00,57.69,57.72,57.65,57.66,95801.0,50.7532,50.7796,50.718,50.7268,95801.0
2019-06-10 11:00:00,57.66,57.69,57.58,57.66,139161.0,50.7268,50.7532,50.6564,50.7268,139161.0
2019-06-10 11:10:00,57.66,57.69,57.59,57.6,216743.0,50.7268,50.7532,50.6652,50.674,216743.0
2019-06-10 11:20:00,57.6,57.67,57.59,57.64,161538.0,50.674,50.7356,50.6652,50.7092,161538.0
2019-06-10 11:30:00,57.64,57.77,57.64,57.74,391301.0,50.7092,50.8236,50.7092,50.7972,391301.0
2019-06-10 11:40:00,57.74,57.8,57.74,57.79,130554.0,50.7972,50.85,50.7972,50.8412,130554.0
2019-06-10 11:50:00,57.79,57.85,57.79,57.84,386418.0,50.8412,50.894,50.8412,50.8852,386418.0
2019-06-10 12:00:00,57.84,57.86,57.76,57.77,67457.0,50.8852,50.9028,50.8148,50.8236,67457.0
2019-06-10 12:10:00,57.76,57.79,57.73,57.74,39606.0,50.8148,50.8412,50.7884,50.7972,39606.0
2019-06-10 12:20:00,57.75,57.77,57.72,57.73,65906.0,50.806,50.8236,50.7796,50.7884,65906.0
2019-06-10 12:30:00,57.73,57.76,57.71,57.76,68033.0,50.7884,50.8148,50.7708,50.8148,68033.0
2019-06-10 12:40:00,57.76,57.77,57.74,57.76,70747.0,50.8148,50.8236,50.7972,50.8148,70747.0
2019-06-10 12:50:00,57.75,57.77,57.72,57.72,53202.0,50.806,50.8236,50.7796,50.7796,53202.0
2019-06-10 13:00:00,57.73,57.8,57.73,57.78,75111.0,50.7884,50.85,50.7884,50.8324,75111.0
2019-06-10 13:10:00,57.78,57.84,57.77,57.84,136125.0,50.8324,50.8852,50.8236,50.8852,136125.0
2019-06-10 13:20:00,57.83,57.87,57.78,57.82,49341.0,50.8764,50.9116,50.8324,50.8676,49341.0
2019-06-10 13:30:00,57.81,57.85,57.8,57.81,48183.0,50.8588,50.894,50.85,50.8588,48183.0
2019-06-10 13:40:00,57.81,57.83,57.73,57.73,87953.0,50.8588,50.8764,50.7884,50.7884,87953.0
2019-06-10 13:50:00,57.73,57.74,57.7,57.74,48981.0,50.7884,50.7972,50.762,50.7972,48981.0
2019-06-10 14:00:00,57.74,57.75,57.68,57.71,108510.0,50.7972,50.806,50.7444,50.7708,108510.0
2019-06-10 14:10:00,57.71,57.72,57.67,57.7,82865.0,50.7708,50.7796,50.7356,50.762,82865.0
2019-06-10 14:20:00,57.7,57.79,57.7,57.78,110771.0,50.762,50.8412,50.762,50.8324,110771.0
2019-06-10 14:30:00,57.78,57.83,57.76,57.8,76861.0,50.8324,50.8764,50.8148,50.85,76861.0
2019-06-10 14:40:00,57.8,57.84,57.77,57.84,77322.0,50.85,50.8852,50.8236,50.8852,77322.0
2019-06-10 14:50:00,57.84,57.87,57.79,57.82,93319.0,50.8852,50.9116,50.8412,50.8676,93319.0
2019-06-10 15:00:00,57.82,57.82,57.77,57.81,82296.0,50.8676,50.8676,50.8236,50.8588,82296.0
2019-06-10 15:10:00,57.81,57.82,57.74,57.77,117215.0,50.8588,50.8676,50.7972,50.8236,117215.0
2019-06-10 15:20:00,57.78,57.81,57.7,57.71,160164.0,50.8324,50.8588,50.762,50.7708,160164.0
2019-06-10 15:30:00,57.71,57.76,57.67,57.69,216744.0,50.7708,50.8148,50.7356,50.7532,216744.0
2019-06-10 15:40:00,57.68,57.71,57.62,57.62,269617.0,50.7444,50.7708,50.6916,50.6916,269617.0
2019-06-10 15:50:00,57.63,57.69,57.61,57.62,1165379.0,50.7004,50.7532,50.6828,50.6916,1165379.0
2019-06-11 09:30:00,57.93,58.14,57.93,57.97,242155.0,50.9644,51.1491,50.9644,50.9996,242155.0
2019-06-11 09:40:00,57.97,58.15,57.94,57.98,241622.0,50.9996,51.1579,50.9732,51.0083,241622.0
2019-06-11 09:50:00,57.98,58.02,57.89,57.9,122994.0,51.0083,51.0435,50.9292,50.938,122994.0
2019-06-11 10:00:00,57.91,57.93,57.77,57.77,99092.0,50.9468,50.9644,50.8236,50.8236,99092.0
2019-06-11 10:10:00,57.77,57.85,57.73,57.82,132102.0,50.8236,50.894,50.7884,50.8676,132102.0
2019-06-11 10:20:00,57.83,57.87,57.77,57.81,118605.0,50.8764,50.9116,50.8236,50.8588,118605.0
2019-06-11 10:30:00,57.82,57.82,57.71,57.77,121955.0,50.8676,50.8676,50.7708,50.8236,121955.0
2019-06-11 10:40:00,57.76,57.76,57.68,57.71,193606.0,50.8148,50.8148,50.7444,50.7708,193606.0
2019-06-11 10:50:00,57.71,57.75,57.67,57.69,107411.0,50.7708,50.806,50.7356,50.7532,107411.0
2019-06-11 11:00:00,57.69,57.77,57.67,57.77,99739.0,50.7532,50.8236,50.7356,50.8236,99739.0
2019-06-11 11:10:00,57.76,57.79,57.7,57.75,152920.0,50.8148,50.8412,50.762,50.806,152920.0
2019-06-11 11:20:00,57.75,57.79,57.71,57.72,80570.0,50.806,50.8412,50.7708,50.7796,80570.0
2019-06-11 11:30:00,57.73,57.73,57.61,57.62,57059.0,50.7884,50.7884,50.6828,50.6916,57059.0
2019-06-11 11:40:00,57.62,57.65,57.56,57.62,69703.0,50.6916,50.718,50.6389,50.6916,69703.0
2019-06-11 11:50:00,57.63,57.66,57.62,57.62,61365.0,50.7004,50.7268,50.6916,50.6916,61365.0
2019-06-11 12:00:00,57.61,57.63,57.54,57.56,43718.0,50.6828,50.7004,50.6213,50.6389,43718.0
2019-06-11 12:10:00,57.56,57.59,57.54,57.56,32718.0,50.6389,50.6652,50.6213,50.6389,32718.0
2019-06-11 12:20:00,57.55,57.57,57.53,57.55,72945.0,50.6301,50.6476,50.6125,50.6301,72945.0
2019-06-11 12:30:00,57.55,57.6,57.55,57.56,26609.0,50.6301,50.674,50.6301,50.6389,26609.0
2019-06-11 12:40:00,57.56,57.58,57.49,57.49,71265.0,50.6389,50.6564,50.5773,50.5773,71265.0
2019-06-11 12:50:00,57.5,57.54,57.49,57.5,48241.0,50.5861,50.6213,50.5773,50.5861,48241.0
2019-06-11 13:00:00,57.5,57.56,57.49,57.54,73839.0,50.5861,50.6389,50.5773,50.6213,73839.0
2019-06-11 13:10:00,57.54,57.59,57.51,57.54,68075.0,50.6213,50.6652,50.5949,50.6213,68075.0
2019-06-11 13:20:00,57.54,57.57,57.5,57.53,44971.0,50.6213,50.6476,50.5861,50.6125,44971.0
2019-06-11 13:30:00,57.52,57.53,57.49,57.51,23957.0,50.6037,50.6125,50.5773,50.5949,23957.0
2019-06-11 13:40:00,57.51,57.55,57.51,57.54,27121.0,50.5949,50.6301,50.5949,50.6213,27121.0
2019-06-11 13:50:00,57.55,57.61,57.54,57.61,60053.0,50.6301,50.6828,50.6213,50.6828,60053.0
2019-06-11 14:00:00,57.61,57.67,57.61,57.64,62460.0,50.6828,50.7356,50.6828,50.7092,62460.0
2019-06-11 14:10:00,57.64,57.66,57.61,57.64,32320.0,50.7092,50.7268,50.6828,50.7092,32320.0
2019-06-11 14:20:00,57.64,57.67,57.62,57.64,36418.0,50.7092,50.7356,50.6916,50.7092,36418.0
2019-06-11 14:30:00,57.63,57.64,57.56,57.57,58104.0,50.7004,50.7092,50.6389,50.6476,58104.0
2019-06-11 14:40:00,57.57,57.58,57.54,57.57,58701.0,50.6476,50.6564,50.6213,50.6476,58701.0
2019-06-11 14:50:00,57.57,57.64,57.57,57.64,76384.0,50.6476,50.7092,50.6476,50.7092,76384.0
2019-06-11 15:00:00,57.64,57.65,57.6,57.63,103480.0,50.7092,50.718,50.674,50.7004,103480.0
2019-06-11 15:10:00,57.63,57.64,57.6,57.63,76366.0,50.7004,50.7092,50.674,50.7004,76366.0
2019-06-11 15:20:00,57.63,57.66,57.61,57.66,194071.0,50.7004,50.7268,50.6828,50.7268,194071.0
2019-06-11 15:30:00,57.65,57.68,57.59,57.62,206793.0,50.718,50.7444,50.6652,50.6916,206793.0
2019-06-11 15:40:00,57.62,57.64,57.6,57.64,275949.0,50.6916,50.7092,50.674,50.7092,275949.0
2019-06-11 15:50:00,57.63,57.64,57.58,57.59,834690.0,50.7004,50.7092,50.6564,50.6652,834690.0
2019-06-12 09:30:00,57.62,57.78,57.61,57.63,196224.0,50.6916,50.8324,50.6828,50.7004,196224.0
2019-06-12 09:40:00,57.64,57.72,57.58,57.64,111518.0,50.7092,50.7796,50.6564,50.7092,111518.0
2019-06-12 09:50:00,57.64,57.77,57.64,57.77,132020.0,50.7092,50.8236,50.7092,50.8236,132020.0
2019-06-12 10:00:00,57.78,57.81,57.74,57.75,79404.0,50.8324,50.8588,50.7972,50.806,79404.0
2019-06-12 10:10:00,57.75,57.8,57.73,57.74,80498.0,50.806,50.85,50.7884,50.7972,80498.0
2019-06-12 10:20:00,57.73,57.76,57.63,57.69,132044.0,50.7884,50.8148,50.7004,50.7532,132044.0
2019-06-12 10:30:00,57.68,57.71,57.61,57.69,90756.0,50.7444,50.7708,50.6828,50.7532,90756.0
2019-06-12 10:40:00,57.69,57.72,57.66,57.7,65924.0,50.7532,50.7796,50.7268,50.762,65924.0
2019-06-12 10:50:00,57.7,57.72,57.61,57.61,111939.0,50.762,50.7796,50.6828,50.6828,111939.0
2019-06-12 11:00:00,57.61,57.63,57.57,57.61,61327.0,50.6828,50.7004,50.6476,50.6828,61327.0
2019-06-12 11:10:00,57.61,57.64,57.58,57.64,31624.0,50.6828,50.7092,50.6564,50.7092,31624.0
2019-06-12 11:20:00,57.64,57.65,57.57,57.6,52613.0,50.7092,50.718,50.6476,50.674,52613.0
2019-06-12 11:30:00,57.6,57.62,57.56,57.56,58675.0,50.674,50.6916,50.6389,50.6389,58675.0
2019-06-12 11:40:00,57.56,57.61,57.56,57.58,56097.0,50.6389,50.6828,50.6389,50.6564,56097.0
2019-06-12 11:50:00,57.57,57.61,57.54,57.57,32408.0,50.6476,50.6828,50.6213,50.6476,32408.0
2019-06-12 12:00:00,57.57,57.62,57.56,57.61,125132.0,50.6476,50.6916,50.6389,50.6828,125132.0
2019-06-12 12:10:00,57.61,57.62,57.57,57.61,79716.0,50.6828,50.6916,50.6476,50.6828,79716.0
2019-06-12 12:20:00,57.6,57.7,57.59,57.66,51232.0,50.674,50.762,50.6652,50.7268,51232.0
2019-06-12 12:30:00,57.67,57.69,57.65,57.68,52939.0,50.7356,50.7532,50.718,50.7444,52939.0
2019-06-12 12:40:00,57.68,57.76,57.66,57.75,44328.0,50.7444,50.8148,50.7268,50.806,44328.0
2019-06-12 12:50:00,57.75,57.77,57.73,57.74,41729.0,50.806,50.8236,50.7884,50.7972,41729.0
2019-06-12 13:00:00,57.74,57.8,57.72,57.76,58197.0,50.7972,50.85,50.7796,50.8148,58197.0
2019-06-12 13:10:00,57.76,57.8,57.76,57.78,42492.0,50.8148,50.85,50.8148,50.8324,42492.0
2019-06-12 13:20:00,57.79,57.8,57.76,57.8,26609.0,50.8412,50.85,50.8148,50.85,26609.0
2019-06-12 13:30:00,57.79,57.8,57.74,57.74,35330.0,50.8412,50.85,50.7972,50.7972,35330.0
2019-06-12 13:40:00,57.75,57.78,57.73,57.77,19742.0,50.806,50.8324,50.7884,50.8236,19742.0
2019-06-12 13:50:00,57.77,57.79,57.75,57.78,25393.0,50.8236,50.8412,50.806,50.8324,25393.0
2019-06-12 14:00:00,57.78,57.8,57.73,57.74,51547.0,50.8324,50.85,50.7884,50.7972,51547.0
2019-06-12 14:10:00,57.75,57.77,57.74,57.74,100381.0,50.806,50.8236,50.7972,50.7972,100381.0
2019-06-12 14:20:00,57.74,57.78,57.73,57.78,36138.0,50.7972,50.8324,50.7884,50.8324,36138.0
2019-06-12 14:30:00,57.78,57.8,57.74,57.8,39092.0,50.8324,50.85,50.7972,50.85,39092.0
2019-06-12 14:40:00,57.8,57.84,57.78,57.84,27279.0,50.85,50.8852,50.8324,50.8852,27279.0
2019-06-12 14:50:00,57.84,57.86,57.82,57.83,34992.0,50.8852,50.9028,50.8676,50.8764,34992.0
2019-06-12 15:00:00,57.83,57.83,57.79,57.8,56331.0,50.8764,50.8764,50.8412,50.85,56331.0
2019-06-12 15:10:00,57.8,57.82,57.76,57.77,86339.0,50.85,50.8676,50.8148,50.8236,86339.0
2019-06-12 15:20:00,57.77,57.8,57.76,57.76,69387.0,50.8236,50.85,50.8148,50.8148,69387.0
2019-06-12 15:30:00,57.76,57.77,57.72,57.73,107843.0,50.8148,50.8236,50.7796,50.7884,107843.0
2019-06-12 15:40:00,57.73,57.74,57.68,57.7,113218.0,50.7884,50.7972,50.7444,50.762,113218.0
2019-06-12 15:50:00,57.71,57.78,57.7,57.78,410023.0,50.7708,50.8324,50.762,50.8324,410023.0
2019-06-13 09:30:00,57.99,58.13,57.94,58.1,256246.0,51.0171,51.1403,50.9732,51.1139,256246.0
2019-06-13 09:40:00,58.1,58.2,58.06,58.13,204263.0,51.1139,51.2019,51.0787,51.1403,204263.0
2019-06-13 09:50:00,58.14,58.17,58.09,58.11,77380.0,51.1491,51.1755,51.1051,51.1227,77380.0
2019-06-13 10:00:00,58.12,58.12,57.95,57.98,128442.0,51.1315,51.1315,50.982,51.0083,128442.0
2019-06-13 10:10:00,57.98,58.01,57.95,57.98,73795.0,51.0083,51.0347,50.982,51.0083,73795.0
2019-06-13 10:20:00,57.98,58.15,57.97,58.13,257751.0,51.0083,51.1579,50.9996,51.1403,257751.0
2019-06-13 10:30:00,58.13,58.15,58.05,58.11,124502.0,51.1403,51.1579,51.0699,51.1227,124502.0
2019-06-13 10:40:00,58.1,58.12,58.02,58.03,175173.0,51.1139,51.1315,51.0435,51.0523,175173.0
2019-06-13 10:50:00,58.03,58.03,57.92,57.94,52749.0,51.0523,51.0523,50.9556,50.9732,52749.0
2019-06-13 11:00:00,57.94,58.04,57.93,57.98,61603.0,50.9732,51.0611,50.9644,51.0083,61603.0
2019-06-13 11:10:00,57.98,58.05,57.97,58.04,48433.0,51.0083,51.0699,50.9996,51.0611,48433.0
2019-06-13 11:20:00,58.04,58.06,58.0,58.04,50898.0,51.0611,51.0787,51.0259,51.0611,50898.0
2019-06-13 11:30:00,58.05,58.07,58.03,58.07,46283.0,51.0699,51.0875,51.0523,51.0875,46283.0
2019-06-13 11:40:00,58.06,58.09,58.04,58.05,72101.0,51.0787,51.1051,51.0611,51.0699,72101.0
2019-06-13 11:50:00,58.06,58.06,58.02,58.03,36073.0,51.0787,51.0787,51.0435,51.0523,36073.0
2019-06-13 12:00:00,58.04,58.07,58.02,58.02,115590.0,51.0611,51.0875,51.0435,51.0435,115590.0
2019-06-13 12:10:00,58.02,58.05,58.0,58.03,57957.0,51.0435,51.0699,51.0259,51.0523,57957.0
2019-06-13 12:20:00,58.03,58.03,57.94,57.97,65175.0,51.0523,51.0523,50.9732,50.9996,65175.0
2019-06-13 12:30:00,57.97,58.0,57.95,57.96,84055.0,50.9996,51.0259,50.982,50.9908,84055.0
2019-06-13 12:40:00,57.95,58.08,57.95,58.03,330506.0,50.982,51.0963,50.982,51.0523,330506.0
2019-06-13 12:50:00,58.03,58.06,58.02,58.06,18844.0,51.0523,51.0787,51.0435,51.0787,18844.0
2019-06-13 13:00:00,58.06,58.1,58.04,58.06,70831.0,51.0787,51.1139,51.0611,51.0787,70831.0
2019-06-13 13:10:00,58.06,58.08,58.0,58.04,53458.0,51.0787,51.0963,51.0259,51.0611,53458.0
2019-06-13 13:20:00,58.03,58.05,58.02,58.03,33046.0,51.0523,51.0699,51.0435,51.0523,33046.0
2019-06-13 13:30:00,58.04,58.05,57.99,58.01,61703.0,51.0611,51.0699,51.0171,51.0347,61703.0
2019-06-13 13:40:00,58.0,58.04,57.98,58.04,49856.0,51.0259,51.0611,51.0083,51.0611,49856.0
2019-06-13 13:50:00,58.04,58.06,58.02,58.02,60562.0,51.0611,51.0787,51.0435,51.0435,60562.0
2019-06-13 14:00:00,58.02,58.05,57.99,57.99,76318.0,51.0435,51.0699,51.0171,51.0171,76318.0
2019-06-13 14:10:00,57.99,58.04,57.97,58.01,463634.0,51.0171,51.0611,50.9996,51.0347,463634.0
2019-06-13 14:20:00,58.0,58.04,57.99,58.02,30289.0,51.0259,51.0611,51.0171,51.0435,30289.0
2019-06-13 14:30:00,58.03,58.03,57.94,57.97,49933.0,51.0523,51.0523,50.9732,50.9996,49933.0
2019-06-13 14:40:00,57.97,58.04,57.97,58.02,99922.0,50.9996,51.0611,50.9996,51.0435,99922.0
2019-06-13 14:50:00,58.01,58.04,58.0,58.02,61249.0,51.0347,51.0611,51.0259,51.0435,61249.0
2019-06-13 15:00:00,58.02,58.03,57.97,57.98,147738.0,51.0435,51.0523,50.9996,51.0083,147738.0
2019-06-13 15:10:00,57.98,58.0,57.92,57.93,113207.0,51.0083,51.0259,50.9556,50.9644,113207.0
2019-06-13 15:20:00,57.92,57.96,57.92,57.96,100212.0,50.9556,50.9908,50.9556,50.9908,100212.0
2019-06-13 15:30:00,57.96,58.01,57.95,58.0,121885.0,50.9908,51.0347,50.982,51.0259,121885.0
2019-06-13 15:40:00,58.0,58.02,57.95,57.97,295890.0,51.0259,51.0435,50.982,50.9996,295890.0
2019-06-13 15:50:00,57.97,58.14,57.95,58.12,1807212.0,50.9996,51.1491,50.982,51.1315,1807212.0
2019-06-14 09:30:00,58.0,58.06,57.76,57.79,138957.0,51.0259,51.0787,50.8148,50.8412,138957.0
2019-06-14 09:40:00,57.79,57.87,57.74,57.84,300553.0,50.8412,50.9116,50.7972,50.8852,300553.0
2019-06-14 09:50:00,57.85,57.87,57.67,57.75,148610.0,50.894,50.9116,50.7356,50.806,148610.0
2019-06-14 10:00:00,57.74,57.81,57.72,57.81,190812.0,50.7972,50.8588,50.7796,50.8588,190812.0
2019-06-14 10:10:00,57.8,57.82,57.75,57.76,177177.0,50.85,50.8676,50.806,50.8148,177177.0
2019-06-14 10:20:00,57.76,57.79,57.75,57.77,53463.0,50.8148,50.8412,50.806,50.8236,53463.0
2019-06-14 10:30:00,57.77,57.79,57.73,57.77,51932.0,50.8236,50.8412,50.7884,50.8236,51932.0
2019-06-14 10:40:00,57.77,57.89,57.76,57.89,118019.0,50.8236,50.9292,50.8148,50.9292,118019.0
2019-06-14 10:50:00,57.89,57.91,57.86,57.9,72844.0,50.9292,50.9468,50.9028,50.938,72844.0
2019-06-14 11:00:00,57.9,57.91,57.82,57.82,56538.0,50.938,50.9468,50.8676,50.8676,56538.0
2019-06-14 11:10:00,57.83,57.86,57.79,57.85,48623.0,50.8764,50.9028,50.8412,50.894,48623.0
2019-06-14 11:20:00,57.84,57.91,57.83,57.9,80210.0,50.8852,50.9468,50.8764,50.938,80210.0
2019-06-14 11:30:00,57.9,57.93,57.87,57.93,50424.0,50.938,50.9644,50.9116,50.9644,50424.0
2019-06-14 11:40:00,57.94,57.94,57.83,57.86,32128.0,50.9732,50.9732,50.8764,50.9028,32128.0
2019-06-14 11:50:00,57.86,57.91,57.85,57.87,41851.0,50.9028,50.9468,50.894,50.9116,41851.0
2019-06-14 12:00:00,57.87,57.87,57.81,57.83,36341.0,50.9116,50.9116,50.8588,50.8764,36341.0
2019-06-14 12:10:00,57.83,57.84,57.79,57.82,28311.0,50.8764,50.8852,50.8412,50.8676,28311.0
2019-06-14 12:20:00,57.83,57.85,57.82,57.84,24455.0,50.8764,50.894,50.8676,50.8852,24455.0
2019-06-14 12:30:00,57.84,57.86,57.83,57.84,32801.0,50.8852,50.9028,50.8764,50.8852,32801.0
2019-06-14 12:40:00,57.84,57.85,57.8,57.84,34854.0,50.8852,50.894,50.85,50.8852,34854.0
2019-06-14 12:50:00,57.85,57.87,57.83,57.86,21283.0,50.894,50.9116,50.8764,50.9028,21283.0
2019-06-14 13:00:00,57.86,57.87,57.84,57.85,18676.0,50.9028,50.9116,50.8852,50.894,18676.0
2019-06-14 13:10:00,57.85,57.89,57.83,57.89,30415.0,50.894,50.9292,50.8764,50.9292,30415.0
2019-06-14 13:20:00,57.88,57.9,57.81,57.82,37744.0,50.9204,50.938,50.8588,50.8676,37744.0
2019-06-14 13:30:00,57.81,57.83,57.8,57.81,36261.0,50.8588,50.8764,50.85,50.8588,36261.0
2019-06-14 13:40:00,57.8,57.82,57.76,57.77,28307.0,50.85,50.8676,50.8148,50.8236,28307.0
2019-06-14 13:50:00,57.77,57.77,57.74,57.75,33897.0,50.8236,50.8236,50.7972,50.806,33897.0
2019-06-14 14:00:00,57.75,57.78,57.74,57.76,32669.0,50.806,50.8324,50.7972,50.8148,32669.0
2019-06-14 14:10:00,57.76,57.8,57.74,57.78,114770.0,50.8148,50.85,50.7972,50.8324,114770.0
2019-06-14 14:20:00,57.78,57.79,57.73,57.76,63953.0,50.8324,50.8412,50.7884,50.8148,63953.0
2019-06-14 14:30:00,57.76,57.79,57.76,57.76,31498.0,50.8148,50.8412,50.8148,50.8148,31498.0
2019-06-14 14:40:00,57.76,57.79,57.75,57.76,33382.0,50.8148,50.8412,50.806,50.8148,33382.0
2019-06-14 14:50:00,57.76,57.8,57.74,57.8,62831.0,50.8148,50.85,50.7972,50.85,62831.0
2019-06-14 15:00:00,57.79,57.85,57.79,57.83,142175.0,50.8412,50.894,50.8412,50.8764,142175.0
2019-06-14 15:10:00,57.83,57.87,57.82,57.87,143118.0,50.8764,50.9116,50.8676,50.9116,143118.0
2019-06-14 15:20:00,57.87,57.91,57.85,57.89,131880.0,50.9116,50.9468,50.894,50.9292,131880.0
2019-06-14 15:30:00,57.89,57.93,57.87,57.91,194811.0,50.9292,50.9644,50.9116,50.9468,194811.0
2019-06-14 15:40:00,57.91,57.93,57.88,57.91,154278.0,50.9468,50.9644,50.9204,50.9468,154278.0
2019-06-14 15:50:00,57.91,57.95,57.85,57.86,464008.0,50.9468,50.982,50.894,50.9028,464008.0
2019-06-17 09:30:00,57.78,57.79,57.59,57.6,152822.0,50.8324,50.8412,50.6652,50.674,152822.0
2019-06-17 09:40:00,57.6,57.66,57.55,57.6,113677.0,50.674,50.7268,50.6301,50.674,113677.0
2019-06-17 09:50:00,57.6,57.68,57.57,57.63,133489.0,50.674,50.7444,50.6476,50.7004,133489.0
2019-06-17 10:00:00,57.63,57.72,57.61,57.68,109402.0,50.7004,50.7796,50.6828,50.7444,109402.0
2019-06-17 10:10:00,57.67,57.71,57.62,57.67,141547.0,50.7356,50.7708,50.6916,50.7356,141547.0
2019-06-17 10:20:00,57.66,57.75,57.66,57.73,209423.0,50.7268,50.806,50.7268,50.7884,209423.0
2019-06-17 10:30:00,57.74,57.81,57.72,57.76,257823.0,50.7972,50.8588,50.7796,50.8148,257823.0
2019-06-17 10:40:00,57.76,57.82,57.72,57.8,143073.0,50.8148,50.8676,50.7796,50.85,143073.0
2019-06-17 10:50:00,57.8,57.81,57.73,57.73,70443.0,50.85,50.8588,50.7884,50.7884,70443.0
2019-06-17 11:00:00,57.73,57.79,57.69,57.7,67963.0,50.7884,50.8412,50.7532,50.762,67963.0
2019-06-17 11:10:00,57.7,57.75,57.67,57.75,47090.0,50.762,50.806,50.7356,50.806,47090.0
2019-06-17 11:20:00,57.76,57.77,57.7,57.72,27584.0,50.8148,50.8236,50.762,50.7796,27584.0
2019-06-17 11:30:00,57.72,57.73,57.66,57.68,66055.0,50.7796,50.7884,50.7268,50.7444,66055.0
2019-06-17 11:40:00,57.68,57.7,57.66,57.7,97894.0,50.7444,50.762,50.7268,50.762,97894.0
2019-06-17 11:50:00,57.7,57.74,57.66,57.68,63148.0,50.762,50.7972,50.7268,50.7444,63148.0
2019-06-17 12:00:00,57.67,57.7,57.66,57.69,56186.0,50.7356,50.762,50.7268,50.7532,56186.0
2019-06-17 12:10:00,57.69,57.7,57.65,57.65,79588.0,50.7532,50.762,50.718,50.718,79588.0
2019-06-17 12:20:00,57.64,57.65,57.56,57.56,51063.0,50.7092,50.718,50.6389,50.6389,51063.0
2019-06-17 12:30:00,57.56,57.59,57.55,57.56,89870.0,50.6389,50.6652,50.6301,50.6389,89870.0
2019-06-17 12:40:00,57.56,57.56,57.47,57.48,52242.0,50.6389,50.6389,50.5597,50.5685,52242.0
2019-06-17 12:50:00,57.49,57.49,57.41,57.42,170467.0,50.5773,50.5773,50.5069,50.5157,170467.0
2019-06-17 13:00:00,57.41,57.48,57.4,57.41,69358.0,50.5069,50.5685,50.4981,50.5069,69358.0
2019-06-17 13:10:00,57.42,57.44,57.41,57.43,35346.0,50.5157,50.5333,50.5069,50.5245,35346.0
2019-06-17 13:20:00,57.43,57.43,57.38,57.4,55494.0,50.5245,50.5245,50.4805,50.4981,55494.0
2019-06-17 13:30:00,57.4,57.41,57.34,57.36,640457.0,50.4981,50.5069,50.4453,50.4629,640457.0
2019-06-17 13:40:00,57.36,57.39,57.28,57.33,738294.0,50.4629,50.4893,50.3925,50.4365,738294.0
2019-06-17 13:50:00,57.33,57.33,57.28,57.31,116607.0,50.4365,50.4365,50.3925,50.4189,116607.0
2019-06-17 14:00:00,57.31,57.35,57.3,57.33,234324.0,50.4189,50.4541,50.4101,50.4365,234324.0
2019-06-17 14:10:00,57.34,57.36,57.31,57.34,178109.0,50.4453,50.4629,50.4189,50.4453,178109.0
2019-06-17 14:20:00,57.34,57.37,57.29,57.29,370176.0,50.4453,50.4717,50.4013,50.4013,370176.0
2019-06-17 14:30:00,57.29,57.38,57.29,57.37,76320.0,50.4013,50.4805,50.4013,50.4717,76320.0
2019-06-17 14:40:00,57.37,57.39,57.33,57.38,72632.0,50.4717,50.4893,50.4365,50.4805,72632.0
2019-06-17 14:50:00,57.38,57.38,57.32,57.33,25944.0,50.4805,50.4805,50.4277,50.4365,25944.0
2019-06-17 15:00:00,57.33,57.39,57.31,57.38,86952.0,50.4365,50.4893,50.4189,50.4805,86952.0
2019-06-17 15:10:00,57.39,57.39,57.34,57.37,226351.0,50.4893,50.4893,50.4453,50.4717,226351.0
2019-06-17 15:20:00,57.38,57.42,57.37,57.41,177620.0,50.4805,50.5157,50.4717,50.5069,177620.0
2019-06-17 15:30:00,57.4,57.41,57.36,57.37,267597.0,50.4981,50.5069,50.4629,50.4717,267597.0
2019-06-17 15:40:00,57.37,57.38,57.33,57.34,255786.0,50.4717,50.4805,50.4365,50.4453,255786.0
2019-06-17 15:50:00,57.33,57.37,57.26,57.33,1047851.0,50.4365,50.4717,50.3749,50.4365,1047851.0
2019-06-18 09:30:00,57.72,57.8,57.58,57.79,443957.0,50.7796,50.85,50.6564,50.8412,443957.0
2019-06-18 09:40:00,57.79,58.02,57.75,58.02,596608.0,50.8412,51.0435,50.806,51.0435,596608.0
2019-06-18 09:50:00,58.02,58.05,57.9,57.95,309394.0,51.0435,51.0699,50.938,50.982,309394.0
2019-06-18 10:00:00,57.95,58.07,57.93,57.99,212541.0,50.982,51.0875,50.9644,51.0171,212541.0
2019-06-18 10:10:00,57.99,58.02,57.95,57.99,132208.0,51.0171,51.0435,50.982,51.0171,132208.0
2019-06-18 10:20:00,57.98,58.01,57.93,57.98,110880.0,51.0083,51.0347,50.9644,51.0083,110880.0
2019-06-18 10:30:00,57.99,58.06,57.95,58.02,120525.0,51.0171,51.0787,50.982,51.0435,120525.0
2019-06-18 10:40:00,58.02,58.1,58.01,58.09,185343.0,51.0435,51.1139,51.0347,51.1051,185343.0
2019-06-18 10:50:00,58.09,58.16,58.05,58.12,141304.0,51.1051,51.1667,51.0699,51.1315,141304.0
2019-06-18 11:00:00,58.12,58.19,58.1,58.17,131656.0,51.1315,51.1931,51.1139,51.1755,131656.0
2019-06-18 11:10:00,58.16,58.16,58.06,58.09,194890.0,51.1667,51.1667,51.0787,51.1051,194890.0
2019-06-18 11:20:00,58.09,58.12,57.99,58.09,216424.0,51.1051,51.1315,51.0171,51.1051,216424.0
2019-06-18 11:30:00,58.09,58.09,57.97,57.98,79870.0,51.1051,51.1051,50.9996,51.0083,79870.0
2019-06-18 11:40:00,58.01,58.01,57.92,57.93,113571.0,51.0347,51.0347,50.9556,50.9644,113571.0
2019-06-18 11:50:00,57.92,57.93,57.84,57.84,84780.0,50.9556,50.9644,50.8852,50.8852,84780.0
2019-06-18 12:00:00,57.85,57.91,57.84,57.89,43431.0,50.894,50.9468,50.8852,50.9292,43431.0
2019-06-18 12:10:00,57.89,57.9,57.81,57.83,43170.0,50.9292,50.938,50.8588,50.8764,43170.0
2019-06-18 12:20:00,57.84,57.94,57.84,57.92,34853.0,50.8852,50.9732,50.8852,50.9556,34853.0
2019-06-18 12:30:00,57.92,57.93,57.9,57.91,42253.0,50.9556,50.9644,50.938,50.9468,42253.0
2019-06-18 12:40:00,57.92,57.97,57.9,57.93,66765.0,50.9556,50.9996,50.938,50.9644,66765.0
2019-06-18 12:50:00,57.93,57.93,57.89,57.93,38418.0,50.9644,50.9644,50.9292,50.9644,38418.0
2019-06-18 13:00:00,57.92,57.92,57.82,57.84,71686.0,50.9556,50.9556,50.8676,50.8852,71686.0
2019-06-18 13:10:00,57.84,57.88,57.84,57.84,52138.0,50.8852,50.9204,50.8852,50.8852,52138.0
2019-06-18 13:20:00,57.84,57.86,57.81,57.83,34210.0,50.8852,50.9028,50.8588,50.8764,34210.0
2019-06-18 13:30:00,57.84,57.86,57.83,57.85,40266.0,50.8852,50.9028,50.8764,50.894,40266.0
2019-06-18 13:40:00,57.85,57.88,57.83,57.88,48758.0,50.894,50.9204,50.8764,50.9204,48758.0
2019-06-18 13:50:00,57.87,57.89,57.86,57.89,106303.0,50.9116,50.9292,50.9028,50.9292,106303.0
2019-06-18 14:00:00,57.89,57.93,57.86,57.89,242106.0,50.9292,50.9644,50.9028,50.9292,242106.0
2019-06-18 14:10:00,57.89,57.94,57.87,57.92,121885.0,50.9292,50.9732,50.9116,50.9556,121885.0
2019-06-18 14:20:00,57.92,57.96,57.92,57.93,96694.0,50.9556,50.9908,50.9556,50.9644,96694.0
2019-06-18 14:30:00,57.93,57.97,57.89,57.9,79498.0,50.9644,50.9996,50.9292,50.938,79498.0
2019-06-18 14:40:00,57.89,57.92,57.87,57.87,87015.0,50.9292,50.9556,50.9116,50.9116,87015.0
2019-06-18 14:50:00,57.87,57.89,57.84,57.88,99510.0,50.9116,50.9292,50.8852,50.9204,99510.0
2019-06-18 15:00:00,57.87,57.88,57.83,57.84,73768.0,50.9116,50.9204,50.8764,50.8852,73768.0
2019-06-18 15:10:00,57.84,57.86,57.8,57.83,97925.0,50.8852,50.9028,50.85,50.8764,97925.0
2019-06-18 15:20:00,57.83,57.84,57.8,57.81,61549.0,50.8764,50.8852,50.85,50.8588,61549.0
2019-06-18 15:30:00,57.8,57.82,57.74,57.75,157429.0,50.85,50.8676,50.7972,50.806,157429.0
2019-06-18 15:40:00,57.75,57.81,57.73,57.77,128540.0,50.806,50.8588,50.7884,50.8236,128540.0
2019-06-18 15:50:00,57.77,57.79,57.68,57.77,1005337.0,50.8236,50.8412,50.7444,50.8236,1005337.0
2019-06-19 09:30:00,57.79,57.81,57.64,57.71,111904.0,50.8412,50.8588,50.7092,50.7708,111904.0
2019-06-19 09:40:00,57.7,57.7,57.55,57.61,163948.0,50.762,50.762,50.6301,50.6828,163948.0
2019-06-19 09:50:00,57.61,57.71,57.59,57.66,94881.0,50.6828,50.7708,50.6652,50.7268,94881.0
2019-06-19 10:00:00,57.67,57.67,57.54,57.56,102016.0,50.7356,50.7356,50.6213,50.6389,102016.0
2019-06-19 10:10:00,57.56,57.56,57.4,57.41,118918.0,50.6389,50.6389,50.4981,50.5069,118918.0
2019-06-19 10:20:00,57.41,57.44,57.23,57.23,416177.0,50.5069,50.5333,50.3485,50.3485,416177.0
2019-06-19 10:30:00,57.24,57.29,57.18,57.22,214110.0,50.3573,50.4013,50.3045,50.3397,214110.0
2019-06-19 10:40:00,57.22,57.24,57.17,57.19,128192.0,50.3397,50.3573,50.2957,50.3133,128192.0
2019-06-19 10:50:00,57.2,57.29,57.2,57.28,114096.0,50.3221,50.4013,50.3221,50.3925,114096.0
2019-06-19 11:00:00,57.28,57.31,57.24,57.29,413637.0,50.3925,50.4189,50.3573,50.4013,413637.0
2019-06-19 11:10:00,57.28,57.32,57.27,57.31,80118.0,50.3925,50.4277,50.3837,50.4189,80118.0
2019-06-19 11:20:00,57.31,57.33,57.28,57.3,86684.0,50.4189,50.4365,50.3925,50.4101,86684.0
2019-06-19 11:30:00,57.31,57.34,57.24,57.27,167545.0,50.4189,50.4453,50.3573,50.3837,167545.0
2019-06-19 11:40:00,57.27,57.29,57.24,57.29,112124.0,50.3837,50.4013,50.3573,50.4013,112124.0
2019-06-19 11:50:00,57.28,57.29,57.23,57.27,100906.0,50.3925,50.4013,50.3485,50.3837,100906.0
2019-06-19 12:00:00,57.27,57.29,57.25,57.26,62196.0,50.3837,50.4013,50.3661,50.3749,62196.0
2019-06-19 12:10:00,57.26,57.28,57.25,57.26,65015.0,50.3749,50.3925,50.3661,50.3749,65015.0
2019-06-19 12:20:00,57.25,57.29,57.25,57.25,48906.0,50.3661,50.4013,50.3661,50.3661,48906.0
2019-06-19 12:30:00,57.25,57.25,57.19,57.24,26449.0,50.3661,50.3661,50.3133,50.3573,26449.0
2019-06-19 12:40:00,57.23,57.28,57.22,57.26,29289.0,50.3485,50.3925,50.3397,50.3749,29289.0
2019-06-19 12:50:00,57.26,57.28,57.25,57.27,20800.0,50.3749,50.3925,50.3661,50.3837,20800.0
2019-06-19 13:00:00,57.27,57.31,57.26,57.29,48482.0,50.3837,50.4189,50.3749,50.4013,48482.0
2019-06-19 13:10:00,57.29,57.31,57.25,57.26,35319.0,50.4013,50.4189,50.3661,50.3749,35319.0
2019-06-19 13:20:00,57.26,57.3,57.24,57.29,68641.0,50.3749,50.4101,50.3573,50.4013,68641.0
2019-06-19 13:30:00,57.29,57.3,57.26,57.28,41292.0,50.4013,50.4101,50.3749,50.3925,41292.0
2019-06-19 13:40:00,57.28,57.3,57.23,57.27,66655.0,50.3925,50.4101,50.3485,50.3837,66655.0
2019-06-19 13:50:00,57.27,57.42,57.27,57.41,146461.0,50.3837,50.5157,50.3837,50.5069,146461.0
2019-06-19 14:00:00,57.41,57.64,57.27,57.43,921291.0,50.5069,50.7092,50.3837,50.5245,921291.0
2019-06-19 14:10:00,57.43,57.49,57.4,57.43,181459.0,50.5245,50.5773,50.4981,50.5245,181459.0
2019-06-19 14:20:00,57.42,57.42,57.3,57.33,186499.0,50.5157,50.5157,50.4101,50.4365,186499.0
2019-06-19 14:30:00,57.34,57.48,57.33,57.36,247887.0,50.4453,50.5685,50.4365,50.4629,247887.0
2019-06-19 14:40:00,57.37,57.43,57.32,57.39,83503.0,50.4717,50.5245,50.4277,50.4893,83503.0
2019-06-19 14:50:00,57.39,57.49,57.38,57.47,292038.0,50.4893,50.5773,50.4805,50.5597,292038.0
2019-06-19 15:00:00,57.47,57.53,57.46,57.5,71264.0,50.5597,50.6125,50.5509,50.5861,71264.0
2019-06-19 15:10:00,57.51,57.57,57.48,57.54,123050.0,50.5949,50.6476,50.5685,50.6213,123050.0
2019-06-19 15:20:00,57.54,57.55,57.46,57.48,61669.0,50.6213,50.6301,50.5509,50.5685,61669.0
2019-06-19 15:30:00,57.49,57.51,57.44,57.46,160188.0,50.5773,50.5949,50.5333,50.5509,160188.0
2019-06-19 15:40:00,57.46,57.58,57.45,57.52,192615.0,50.5509,50.6564,50.5421,50.6037,192615.0
2019-06-19 15:50:00,57.52,57.58,57.48,57.49,744801.0,50.6037,50.6564,50.5685,50.5773,744801.0
2019-06-20 09:30:00,58.2,58.36,58.11,58.21,279452.0,51.2019,51.3427,51.1227,51.2107,279452.0
2019-06-20 09:40:00,58.2,58.28,58.12,58.23,264417.0,51.2019,51.2723,51.1315,51.2283,264417.0
2019-06-20 09:50:00,58.23,58.29,58.19,58.2,150435.0,51.2283,51.2811,51.1931,51.2019,150435.0
2019-06-20 10:00:00,58.19,58.27,58.1,58.11,174519.0,51.1931,51.2635,51.1139,51.1227,174519.0
2019-06-20 10:10:00,58.12,58.14,57.95,57.96,215499.0,51.1315,51.1491,50.982,50.9908,215499.0
2019-06-20 10:20:00,57.96,58.02,57.92,57.92,161290.0,50.9908,51.0435,50.9556,50.9556,161290.0
2019-06-20 10:30:00,57.92,57.93,57.87,57.89,95191.0,50.9556,50.9644,50.9116,50.9292,95191.0
2019-06-20 10:40:00,57.89,57.92,57.86,57.9,171630.0,50.9292,50.9556,50.9028,50.938,171630.0
2019-06-20 10:50:00,57.9,57.91,57.86,57.88,165497.0,50.938,50.9468,50.9028,50.9204,165497.0
2019-06-20 11:00:00,57.89,57.94,57.89,57.93,78641.0,50.9292,50.9732,50.9292,50.9644,78641.0
2019-06-20 11:10:00,57.94,57.98,57.85,57.87,160631.0,50.9732,51.0083,50.894,50.9116,160631.0
2019-06-20 11:20:00,57.87,57.87,57.83,57.84,89519.0,50.9116,50.9116,50.8764,50.8852,89519.0
2019-06-20 11:30:00,57.83,57.86,57.76,57.79,111004.0,50.8764,50.9028,50.8148,50.8412,111004.0
2019-06-20 11:40:00,57.79,57.87,57.77,57.85,201479.0,50.8412,50.9116,50.8236,50.894,201479.0
2019-06-20 11:50:00,57.85,57.9,57.83,57.85,101086.0,50.894,50.938,50.8764,50.894,101086.0
2019-06-20 12:00:00,57.84,57.87,57.82,57.84,96658.0,50.8852,50.9116,50.8676,50.8852,96658.0
2019-06-20 12:10:00,57.84,57.85,57.7,57.73,188735.0,50.8852,50.894,50.762,50.7884,188735.0
2019-06-20 12:20:00,57.73,57.83,57.71,57.82,216878.0,50.7884,50.8764,50.7708,50.8676,216878.0
2019-06-20 12:30:00,57.82,57.83,57.77,57.79,93015.0,50.8676,50.8764,50.8236,50.8412,93015.0
2019-06-20 12:40:00,57.78,57.86,57.77,57.86,49352.0,50.8324,50.9028,50.8236,50.9028,49352.0
2019-06-20 12:50:00,57.86,57.94,57.86,57.94,74869.0,50.9028,50.9732,50.9028,50.9732,74869.0
2019-06-20 13:00:00,57.95,57.96,57.92,57.93,179380.0,50.982,50.9908,50.9556,50.9644,179380.0
2019-06-20 13:10:00,57.93,57.95,57.89,57.93,104130.0,50.9644,50.982,50.9292,50.9644,104130.0
2019-06-20 13:20:00,57.94,57.98,57.92,57.97,81430.0,50.9732,51.0083,50.9556,50.9996,81430.0
2019-06-20 13:30:00,57.98,57.99,57.95,57.98,198171.0,51.0083,51.0171,50.982,51.0083,198171.0
2019-06-20 13:40:00,57.98,57.98,57.93,57.96,110039.0,51.0083,51.0083,50.9644,50.9908,110039.0
2019-06-20 13:50:00,57.96,58.0,57.96,57.99,78376.0,50.9908,51.0259,50.9908,51.0171,78376.0
2019-06-20 14:00:00,57.98,58.03,57.98,58.0,52939.0,51.0083,51.0523,51.0083,51.0259,52939.0
2019-06-20 14:10:00,58.0,58.04,57.98,58.03,68032.0,51.0259,51.0611,51.0083,51.0523,68032.0
2019-06-20 14:20:00,58.02,58.03,58.0,58.01,68590.0,51.0435,51.0523,51.0259,51.0347,68590.0
2019-06-20 14:30:00,58.01,58.06,57.99,58.06,87910.0,51.0347,51.0787,51.0171,51.0787,87910.0
2019-06-20 14:40:00,58.06,58.11,58.04,58.1,84978.0,51.0787,51.1227,51.0611,51.1139,84978.0
2019-06-20 14:50:00,58.09,58.1,58.06,58.07,68672.0,51.1051,51.1139,51.0787,51.0875,68672.0
2019-06-20 15:00:00,58.07,58.08,58.02,58.05,139714.0,51.0875,51.0963,51.0435,51.0699,139714.0
2019-06-20 15:10:00,58.06,58.11,58.05,58.09,84895.0,51.0787,51.1227,51.0699,51.1051,84895.0
2019-06-20 15:20:00,58.09,58.11,58.08,58.1,128845.0,51.1051,51.1227,51.0963,51.1139,128845.0
2019-06-20 15:30:00,58.1,58.11,58.07,58.11,143398.0,51.1139,51.1227,51.0875,51.1227,143398.0
2019-06-20 15:40:00,58.11,58.19,58.11,58.18,217620.0,51.1227,51.1931,51.1227,51.1843,217620.0
2019-06-20 15:50:00,58.19,58.27,58.17,58.19,808018.0,51.1931,51.2635,51.1755,51.1931,808018.0
2019-06-21 09:30:00,57.82,57.91,57.74,57.78,171278.0,51.1729,51.2525,51.1021,51.1375,171278.0
2019-06-21 09:40:00,57.78,57.86,57.68,57.68,511624.0,51.1375,51.2083,51.049,51.049,511624.0
2019-06-21 09:50:00,57.68,57.83,57.68,57.78,187733.0,51.049,51.1817,51.049,51.1375,187733.0
2019-06-21 10:00:00,57.79,57.8,57.63,57.67,97381.0,51.1463,51.1552,51.0047,51.0401,97381.0
2019-06-21 10:10:00,57.67,57.7,57.61,57.68,45367.0,51.0401,51.0667,50.987,51.049,45367.0
2019-06-21 10:20:00,57.67,57.75,57.67,57.74,129088.0,51.0401,51.1109,51.0401,51.1021,129088.0
2019-06-21 10:30:00,57.75,57.76,57.7,57.72,105576.0,51.1109,51.1198,51.0667,51.0844,105576.0
2019-06-21 10:40:00,57.73,57.8,57.71,57.77,154192.0,51.0932,51.1552,51.0755,51.1286,154192.0
2019-06-21 10:50:00,57.78,57.8,57.72,57.75,59456.0,51.1375,51.1552,51.0844,51.1109,59456.0
2019-06-21 11:00:00,57.76,57.92,57.75,57.89,157187.0,51.1198,51.2614,51.1109,51.2348,157187.0
2019-06-21 11:10:00,57.88,57.89,57.8,57.85,89123.0,51.226,51.2348,51.1552,51.1994,89123.0
2019-06-21 11:20:00,57.85,57.88,57.81,57.84,50494.0,51.1994,51.226,51.164,51.1906,50494.0
2019-06-21 11:30:00,57.83,57.9,57.81,57.85,99678.0,51.1817,51.2437,51.164,51.1994,99678.0
2019-06-21 11:40:00,57.85,57.87,57.81,57.83,59767.0,51.1994,51.2171,51.164,51.1817,59767.0
2019-06-21 11:50:00,57.83,57.87,57.81,57.86,131582.0,51.1817,51.2171,51.164,51.2083,131582.0
2019-06-21 12:00:00,57.86,57.88,57.85,57.87,43563.0,51.2083,51.226,51.1994,51.2171,43563.0
2019-06-21 12:10:00,57.86,57.86,57.76,57.77,92312.0,51.2083,51.2083,51.1198,51.1286,92312.0
2019-06-21 12:20:00,57.78,57.8,57.76,57.79,98616.0,51.1375,51.1552,51.1198,51.1463,98616.0
2019-06-21 12:30:00,57.79,57.85,57.78,57.85,61184.0,51.1463,51.1994,51.1375,51.1994,61184.0
2019-06-21 12:40:00,57.85,57.88,57.82,57.88,61086.0,51.1994,51.226,51.1729,51.226,61086.0
2019-06-21 12:50:00,57.88,57.9,57.84,57.87,32790.0,51.226,51.2437,51.1906,51.2171,32790.0
2019-06-21 13:00:00,57.87,57.87,57.81,57.85,112059.0,51.2171,51.2171,51.164,51.1994,112059.0
2019-06-21 13:10:00,57.85,57.87,57.84,57.87,19507.0,51.1994,51.2171,51.1906,51.2171,19507.0
2019-06-21 13:20:00,57.86,57.88,57.84,57.87,37596.0,51.2083,51.226,51.1906,51.2171,37596.0
2019-06-21 13:30:00,57.88,57.89,57.85,57.87,22960.0,51.226,51.2348,51.1994,51.2171,22960.0
2019-06-21 13:40:00,57.87,57.88,57.85,57.88,24474.0,51.2171,51.226,51.1994,51.226,24474.0
2019-06-21 13:50:00,57.88,57.88,57.85,57.86,18270.0,51.226,51.226,51.1994,51.2083,18270.0
2019-06-21 14:00:00,57.86,57.9,57.81,57.83,78434.0,51.2083,51.2437,51.164,51.1817,78434.0
2019-06-21 14:10:00,57.83,57.85,57.81,57.84,46401.0,51.1817,51.1994,51.164,51.1906,46401.0
2019-06-21 14:20:00,57.84,57.85,57.81,57.85,94751.0,51.1906,51.1994,51.164,51.1994,94751.0
2019-06-21 14:30:00,57.85,57.88,57.83,57.84,144221.0,51.1994,51.226,51.1817,51.1906,144221.0
2019-06-21 14:40:00,57.84,57.86,57.82,57.85,60441.0,51.1906,51.2083,51.1729,51.1994,60441.0
2019-06-21 14:50:00,57.85,57.86,57.83,57.84,52202.0,51.1994,51.2083,51.1817,51.1906,52202.0
2019-06-21 15:00:00,57.85,57.88,57.82,57.87,55673.0,51.1994,51.226,51.1729,51.2171,55673.0
2019-06-21 15:10:00,57.87,57.88,57.85,57.85,71611.0,51.2171,51.226,51.1994,51.1994,71611.0
2019-06-21 15:20:00,57.86,57.86,57.79,57.81,91947.0,51.2083,51.2083,51.1463,51.164,91947.0
2019-06-21 15:30:00,57.8,57.83,57.77,57.83,138737.0,51.1552,51.1817,51.1286,51.1817,138737.0
2019-06-21 15:40:00,57.83,57.87,57.81,57.84,459134.0,51.1817,51.2171,51.164,51.1906,459134.0
2019-06-21 15:50:00,57.83,57.84,57.63,57.68,1059680.0,51.1817,51.1906,51.0047,51.049,1059680.0
2019-06-24 09:30:00,57.69,57.7,57.44,57.53,336233.0,51.0578,51.0667,50.8366,50.9162,336233.0
2019-06-24 09:40:00,57.53,57.67,57.51,57.67,256270.0,50.9162,51.0401,50.8985,51.0401,256270.0
2019-06-24 09:50:00,57.67,57.72,57.62,57.7,146662.0,51.0401,51.0844,50.9959,51.0667,146662.0
2019-06-24 10:00:00,57.69,57.82,57.66,57.79,176881.0,51.0578,51.1729,51.0313,51.1463,176881.0
2019-06-24 10:10:00,57.8,57.87,57.78,57.83,92534.0,51.1552,51.2171,51.1375,51.1817,92534.0
2019-06-24 10:20:00,57.84,57.86,57.8,57.86,104345.0,51.1906,51.2083,51.1552,51.2083,104345.0
2019-06-24 10:30:00,57.87,57.91,57.83,57.87,94000.0,51.2171,51.2525,51.1817,51.2171,94000.0
2019-06-24 10:40:00,57.87,57.91,57.84,57.86,85079.0,51.2171,51.2525,51.1906,51.2083,85079.0
2019-06-24 10:50:00,57.85,57.88,57.8,57.83,61389.0,51.1994,51.226,51.1552,51.1817,61389.0
2019-06-24 11:00:00,57.83,57.86,57.81,57.82,121590.0,51.1817,51.2083,51.164,51.1729,121590.0
2019-06-24 11:10:00,57.82,57.86,57.81,57.81,29180.0,51.1729,51.2083,51.164,51.164,29180.0
2019-06-24 11:20:00,57.82,57.91,57.82,57.91,37949.0,51.1729,51.2525,51.1729,51.2525,37949.0
2019-06-24 11:30:00,57.9,57.92,57.87,57.9,84225.0,51.2437,51.2614,51.2171,51.2437,84225.0
2019-06-24 11:40:00,57.9,57.96,57.9,57.93,37372.0,51.2437,51.2968,51.2437,51.2702,37372.0
2019-06-24 11:50:00,57.94,57.95,57.85,57.86,36297.0,51.2791,51.2879,51.1994,51.2083,36297.0
2019-06-24 12:00:00,57.86,57.9,57.86,57.9,51664.0,51.2083,51.2437,51.2083,51.2437,51664.0
2019-06-24 12:10:00,57.91,58.0,57.9,57.99,30064.0,51.2525,51.3322,51.2437,51.3233,30064.0
2019-06-24 12:20:00,57.99,58.01,57.97,57.98,35249.0,51.3233,51.341,51.3056,51.3145,35249.0
2019-06-24 12:30:00,57.97,58.0,57.96,57.98,23354.0,51.3056,51.3322,51.2968,51.3145,23354.0
2019-06-24 12:40:00,57.98,58.0,57.97,57.99,28605.0,51.3145,51.3322,51.3056,51.3233,28605.0
2019-06-24 12:50:00,58.0,58.01,57.98,57.99,30103.0,51.3322,51.341,51.3145,51.3233,30103.0
2019-06-24 13:00:00,58.0,58.01,57.95,57.95,59040.0,51.3322,51.341,51.2879,51.2879,59040.0
2019-06-24 13:10:00,57.95,57.98,57.93,57.94,111813.0,51.2879,51.3145,51.2702,51.2791,111813.0
2019-06-24 13:20:00,57.94,57.94,57.9,57.92,478732.0,51.2791,51.2791,51.2437,51.2614,478732.0
2019-06-24 13:30:00,57.92,57.95,57.9,57.95,54444.0,51.2614,51.2879,51.2437,51.2879,54444.0
2019-06-24 13:40:00,57.94,57.95,57.89,57.91,51957.0,51.2791,51.2879,51.2348,51.2525,51957.0
2019-06-24 13:50:00,57.9,57.91,57.86,57.91,35131.0,51.2437,51.2525,51.2083,51.2525,35131.0
2019-06-24 14:00:00,57.9,57.93,57.88,57.89,40924.0,51.2437,51.2702,51.226,51.2348,40924.0
2019-06-24 14:10:00,57.89,57.92,57.88,57.88,42932.0,51.2348,51.2614,51.226,51.226,42932.0
2019-06-24 14:20:00,57.88,57.89,57.85,57.89,67634.0,51.226,51.2348,51.1994,51.2348,67634.0
2019-06-24 14:30:00,57.89,57.92,57.88,57.9,38994.0,51.2348,51.2614,51.226,51.2437,38994.0
2019-06-24 14:40:00,57.91,57.94,57.89,57.94,57959.0,51.2525,51.2791,51.2348,51.2791,57959.0
2019-06-24 14:50:00,57.93,57.98,57.92,57.97,45766.0,51.2702,51.3145,51.2614,51.3056,45766.0
2019-06-24 15:00:00,57.97,57.97,57.93,57.95,54524.0,51.3056,51.3056,51.2702,51.2879,54524.0
2019-06-24 15:10:00,57.94,57.97,57.92,57.94,123918.0,51.2791,51.3056,51.2614,51.2791,123918.0
2019-06-24 15:20:00,57.94,57.98,57.91,57.92,106118.0,51.2791,51.3145,51.2525,51.2614,106118.0
2019-06-24 15:30:00,57.92,57.93,57.88,57.9,80492.0,51.2614,51.2702,51.226,51.2437,80492.0
2019-06-24 15:40:00,57.91,57.93,57.89,57.9,150786.0,51.2525,51.2702,51.2348,51.2437,150786.0
2019-06-24 15:50:00,57.89,57.95,57.87,57.91,428168.0,51.2348,51.2879,51.2171,51.2525,428168.0
2019-06-25 09:30:00,57.96,58.03,57.73,57.77,276431.0,51.2968,51.3587,51.0932,51.1286,276431.0
2019-06-25 09:40:00,57.77,57.81,57.73,57.75,115123.0,51.1286,51.164,51.0932,51.1109,115123.0
2019-06-25 09:50:00,57.75,57.82,57.75,57.82,101956.0,51.1109,51.1729,51.1109,51.1729,101956.0
2019-06-25 10:00:00,57.82,57.97,57.79,57.97,183041.0,51.1729,51.3056,51.1463,51.3056,183041.0
2019-06-25 10:10:00,57.97,57.98,57.89,57.92,136400.0,51.3056,51.3145,51.2348,51.2614,136400.0
2019-06-25 10:20:00,57.91,57.95,57.87,57.93,161500.0,51.2525,51.2879,51.2171,51.2702,161500.0
2019-06-25 10:30:00,57.93,57.97,57.85,57.88,65136.0,51.2702,51.3056,51.1994,51.226,65136.0
2019-06-25 10:40:00,57.9,57.95,57.87,57.92,72260.0,51.2437,51.2879,51.2171,51.2614,72260.0
2019-06-25 10:50:00,57.92,57.98,57.9,57.98,99317.0,51.2614,51.3145,51.2437,51.3145,99317.0
2019-06-25 11:00:00,57.99,58.01,57.94,58.0,96537.0,51.3233,51.341,51.2791,51.3322,96537.0
2019-06-25 11:10:00,58.0,58.06,58.0,58.06,60743.0,51.3322,51.3853,51.3322,51.3853,60743.0
2019-06-25 11:20:00,58.06,58.09,58.05,58.06,120238.0,51.3853,51.4118,51.3764,51.3853,120238.0
2019-06-25 11:30:00,58.07,58.1,58.02,58.07,59549.0,51.3941,51.4207,51.3499,51.3941,59549.0
2019-06-25 11:40:00,58.08,58.09,58.06,58.06,52774.0,51.403,51.4118,51.3853,51.3853,52774.0
2019-06-25 11:50:00,58.06,58.11,58.06,58.1,38884.0,51.3853,51.4295,51.3853,51.4207,38884.0
2019-06-25 12:00:00,58.11,58.14,58.09,58.13,44759.0,51.4295,51.4561,51.4118,51.4472,44759.0
2019-06-25 12:10:00,58.14,58.15,58.1,58.11,37165.0,51.4561,51.4649,51.4207,51.4295,37165.0
2019-06-25 12:20:00,58.12,58.12,58.05,58.09,75041.0,51.4384,51.4384,51.3764,51.4118,75041.0
2019-06-25 12:30:00,58.09,58.09,57.95,57.95,43850.0,51.4118,51.4118,51.2879,51.2879,43850.0
2019-06-25 12:40:00,57.94,57.98,57.92,57.97,28795.0,51.2791,51.3145,51.2614,51.3056,28795.0
2019-06-25 12:50:00,57.97,58.05,57.97,58.03,37743.0,51.3056,51.3764,51.3056,51.3587,37743.0
2019-06-25 13:00:00,58.02,58.02,57.92,58.01,76474.0,51.3499,51.3499,51.2614,51.341,76474.0
2019-06-25 13:10:00,58.0,58.03,57.99,58.01,184618.0,51.3322,51.3587,51.3233,51.341,184618.0
2019-06-25 13:20:00,58.01,58.03,57.94,58.03,44088.0,51.341,51.3587,51.2791,51.3587,44088.0
2019-06-25 13:30:00,58.02,58.1,58.02,58.07,46785.0,51.3499,51.4207,51.3499,51.3941,46785.0
2019-06-25 13:40:00,58.07,58.08,58.04,58.07,21825.0,51.3941,51.403,51.3676,51.3941,21825.0
2019-06-25 13:50:00,58.07,58.08,58.01,58.02,55736.0,51.3941,51.403,51.341,51.3499,55736.0
2019-06-25 14:00:00,58.01,58.08,58.01,58.08,28058.0,51.341,51.403,51.341,51.403,28058.0
2019-06-25 14:10:00,58.07,58.15,58.06,58.13,27247.0,51.3941,51.4649,51.3853,51.4472,27247.0
2019-06-25 14:20:00,58.13,58.14,58.06,58.06,43315.0,51.4472,51.4561,51.3853,51.3853,43315.0
2019-06-25 14:30:00,58.06,58.07,57.97,57.98,56148.0,51.3853,51.3941,51.3056,51.3145,56148.0
2019-06-25 14:40:00,57.98,58.03,57.97,58.01,85280.0,51.3145,51.3587,51.3056,51.341,85280.0
2019-06-25 14:50:00,58.02,58.07,58.0,58.06,46642.0,51.3499,51.3941,51.3322,51.3853,46642.0
2019-06-25 15:00:00,58.07,58.12,58.06,58.12,62943.0,51.3941,51.4384,51.3853,51.4384,62943.0
2019-06-25 15:10:00,58.12,58.12,58.0,58.0,95275.0,51.4384,51.4384,51.3322,51.3322,95275.0
2019-06-25 15:20:00,58.0,58.09,58.0,58.07,75966.0,51.3322,51.4118,51.3322,51.3941,75966.0
2019-06-25 15:30:00,58.07,58.09,58.01,58.03,87845.0,51.3941,51.4118,51.341,51.3587,87845.0
2019-06-25 15:40:00,58.03,58.03,57.94,57.97,176018.0,51.3587,51.3587,51.2791,51.3056,176018.0
2019-06-25 15:50:00,57.97,58.01,57.91,57.92,832084.0,51.3056,51.341,51.2525,51.2614,832084.0
2019-06-26 09:30:00,57.91,58.02,57.85,57.98,177114.0,51.2525,51.3499,51.1994,51.3145,177114.0
2019-06-26 09:40:00,57.98,58.01,57.89,57.93,105015.0,51.3145,51.341,51.2348,51.2702,105015.0
2019-06-26 09:50:00,57.93,58.07,57.92,58.04,197865.0,51.2702,51.3941,51.2614,51.3676,197865.0
2019-06-26 10:00:00,58.03,58.04,57.94,57.96,68939.0,51.3587,51.3676,51.2791,51.2968,68939.0
2019-06-26 10:10:00,57.96,57.96,57.85,57.87,86971.0,51.2968,51.2968,51.1994,51.2171,86971.0
2019-06-26 10:20:00,57.87,57.88,57.83,57.87,112818.0,51.2171,51.226,51.1817,51.2171,112818.0
2019-06-26 10:30:00,57.87,57.88,57.76,57.78,204099.0,51.2171,51.226,51.1198,51.1375,204099.0
2019-06-26 10:40:00,57.78,57.81,57.75,57.79,69312.0,51.1375,51.164,51.1109,51.1463,69312.0
2019-06-26 10:50:00,57.79,57.85,57.74,57.84,40045.0,51.1463,51.1994,51.1021,51.1906,40045.0
2019-06-26 11:00:00,57.84,57.88,57.83,57.88,34937.0,51.1906,51.226,51.1817,51.226,34937.0
2019-06-26 11:10:00,57.87,57.92,57.81,57.81,54019.0,51.2171,51.2614,51.164,51.164,54019.0
2019-06-26 11:20:00,57.81,57.83,57.77,57.8,70683.0,51.164,51.1817,51.1286,51.1552,70683.0
2019-06-26 11:30:00,57.8,57.82,57.74,57.81,52995.0,51.1552,51.1729,51.1021,51.164,52995.0
2019-06-26 11:40:00,57.8,57.86,57.77,57.85,35240.0,51.1552,51.2083,51.1286,51.1994,35240.0
2019-06-26 11:50:00,57.85,57.85,57.78,57.82,57084.0,51.1994,51.1994,51.1375,51.1729,57084.0
2019-06-26 12:00:00,57.82,57.84,57.79,57.83,47812.0,51.1729,51.1906,51.1463,51.1817,47812.0
2019-06-26 12:10:00,57.83,57.87,57.82,57.84,42098.0,51.1817,51.2171,51.1729,51.1906,42098.0
2019-06-26 12:20:00,57.83,57.88,57.8,57.87,64460.0,51.1817,51.226,51.1552,51.2171,64460.0
2019-06-26 12:30:00,57.87,57.91,57.86,57.9,35731.0,51.2171,51.2525,51.2083,51.2437,35731.0
2019-06-26 12:40:00,57.9,57.93,57.86,57.86,34391.0,51.2437,51.2702,51.2083,51.2083,34391.0
2019-06-26 12:50:00,57.86,57.92,57.84,57.88,46808.0,51.2083,51.2614,51.1906,51.226,46808.0
2019-06-26 13:00:00,57.88,57.9,57.86,57.86,40583.0,51.226,51.2437,51.2083,51.2083,40583.0
2019-06-26 13:10:00,57.86,57.87,57.82,57.83,31075.0,51.2083,51.2171,51.1729,51.1817,31075.0
2019-06-26 13:20:00,57.83,57.86,57.81,57.83,52274.0,51.1817,51.2083,51.164,51.1817,52274.0
2019-06-26 13:30:00,57.83,57.83,57.79,57.82,51272.0,51.1817,51.1817,51.1463,51.1729,51272.0
2019-06-26 13:40:00,57.83,57.83,57.78,57.83,37162.0,51.1817,51.1817,51.1375,51.1817,37162.0
2019-06-26 13:50:00,57.82,57.83,57.79,57.8,34302.0,51.1729,51.1817,51.1463,51.1552,34302.0
2019-06-26 14:00:00,57.81,57.88,57.81,57.85,31382.0,51.164,51.226,51.164,51.1994,31382.0
2019-06-26 14:10:00,57.86,57.88,57.84,57.87,41008.0,51.2083,51.226,51.1906,51.2171,41008.0
2019-06-26 14:20:00,57.87,57.89,57.82,57.85,77198.0,51.2171,51.2348,51.1729,51.1994,77198.0
2019-06-26 14:30:00,57.86,57.87,57.79,57.8,61370.0,51.2083,51.2171,51.1463,51.1552,61370.0
2019-06-26 14:40:00,57.8,57.83,57.75,57.8,51712.0,51.1552,51.1817,51.1109,51.1552,51712.0
2019-06-26 14:50:00,57.81,57.85,57.77,57.85,59646.0,51.164,51.1994,51.1286,51.1994,59646.0
2019-06-26 15:00:00,57.85,57.89,57.79,57.84,252555.0,51.1994,51.2348,51.1463,51.1906,252555.0
2019-06-26 15:10:00,57.84,57.86,57.81,57.83,61926.0,51.1906,51.2083,51.164,51.1817,61926.0
2019-06-26 15:20:00,57.83,57.87,57.82,57.83,79615.0,51.1817,51.2171,51.1729,51.1817,79615.0
2019-06-26 15:30:00,57.82,57.88,57.8,57.86,120146.0,51.1729,51.226,51.1552,51.2083,120146.0
2019-06-26 15:40:00,57.86,57.92,57.86,57.91,244286.0,51.2083,51.2614,51.2083,51.2525,244286.0
2019-06-26 15:50:00,57.91,57.91,57.79,57.8,601107.0,51.2525,51.2525,51.1463,51.1552,601107.0
2019-06-27 09:30:00,57.91,58.03,57.87,57.98,120679.0,51.2525,51.3587,51.2171,51.3145,120679.0
2019-06-27 09:40:00,57.96,58.09,57.95,58.08,109747.0,51.2968,51.4118,51.2879,51.403,109747.0
2019-06-27 09:50:00,58.1,58.11,57.97,57.99,84277.0,51.4207,51.4295,51.3056,51.3233,84277.0
2019-06-27 10:00:00,57.99,58.01,57.94,57.98,85808.0,51.3233,51.341,51.2791,51.3145,85808.0
2019-06-27 10:10:00,57.97,57.98,57.92,57.95,20001.0,51.3056,51.3145,51.2614,51.2879,20001.0
2019-06-27 10:20:00,57.96,58.0,57.94,57.97,64932.0,51.2968,51.3322,51.2791,51.3056,64932.0
2019-06-27 10:30:00,57.98,58.0,57.89,57.9,46608.0,51.3145,51.3322,51.2348,51.2437,46608.0
2019-06-27 10:40:00,57.89,57.94,57.87,57.94,51845.0,51.2348,51.2791,51.2171,51.2791,51845.0
2019-06-27 10:50:00,57.94,57.98,57.94,57.98,35301.0,51.2791,51.3145,51.2791,51.3145,35301.0
2019-06-27 11:00:00,57.98,58.02,57.95,58.01,30724.0,51.3145,51.3499,51.2879,51.341,30724.0
2019-06-27 11:10:00,58.01,58.03,57.88,57.94,152597.0,51.341,51.3587,51.226,51.2791,152597.0
2019-06-27 11:20:00,57.95,57.99,57.92,57.95,96574.0,51.2879,51.3233,51.2614,51.2879,96574.0
2019-06-27 11:30:00,57.94,58.0,57.92,57.99,42942.0,51.2791,51.3322,51.2614,51.3233,42942.0
2019-06-27 11:40:00,57.99,58.01,57.97,58.01,42679.0,51.3233,51.341,51.3056,51.341,42679.0
2019-06-27 11:50:00,58.02,58.06,58.0,58.05,24975.0,51.3499,51.3853,51.3322,51.3764,24975.0
2019-06-27 12:00:00,58.05,58.08,58.03,58.08,48512.0,51.3764,51.403,51.3587,51.403,48512.0
2019-06-27 12:10:00,58.09,58.11,58.06,58.07,38816.0,51.4118,51.4295,51.3853,51.3941,38816.0
2019-06-27 12:20:00,58.06,58.08,58.04,58.06,41708.0,51.3853,51.403,51.3676,51.3853,41708.0
2019-06-27 12:30:00,58.05,58.09,58.04,58.07,45947.0,51.3764,51.4118,51.3676,51.3941,45947.0
2019-06-27 12:40:00,58.07,58.08,58.03,58.07,16191.0,51.3941,51.403,51.3587,51.3941,16191.0
2019-06-27 12:50:00,58.07,58.07,58.03,58.04,28789.0,51.3941,51.3941,51.3587,51.3676,28789.0
2019-06-27 13:00:00,58.04,58.06,58.03,58.03,31238.0,51.3676,51.3853,51.3587,51.3587,31238.0
2019-06-27 13:10:00,58.02,58.05,58.02,58.03,18899.0,51.3499,51.3764,51.3499,51.3587,18899.0
2019-06-27 13:20:00,58.03,58.06,58.03,58.03,90875.0,51.3587,51.3853,51.3587,51.3587,90875.0
2019-06-27 13:30:00,58.03,58.07,58.02,58.04,136059.0,51.3587,51.3941,51.3499,51.3676,136059.0
2019-06-27 13:40:00,58.04,58.04,58.01,58.03,171468.0,51.3676,51.3676,51.341,51.3587,171468.0
2019-06-27 13:50:00,58.03,58.04,57.99,58.0,205663.0,51.3587,51.3676,51.3233,51.3322,205663.0
2019-06-27 14:00:00,57.99,58.0,57.98,58.0,151285.0,51.3233,51.3322,51.3145,51.3322,151285.0
2019-06-27 14:10:00,58.01,58.05,58.0,58.02,120524.0,51.341,51.3764,51.3322,51.3499,120524.0
2019-06-27 14:20:00,58.02,58.03,57.99,58.02,12234.0,51.3499,51.3587,51.3233,51.3499,12234.0
2019-06-27 14:30:00,58.02,58.04,58.01,58.02,20787.0,51.3499,51.3676,51.341,51.3499,20787.0
2019-06-27 14:40:00,58.02,58.03,58.0,58.03,32366.0,51.3499,51.3587,51.3322,51.3587,32366.0
2019-06-27 14:50:00,58.03,58.05,57.97,57.98,41489.0,51.3587,51.3764,51.3056,51.3145,41489.0
2019-06-27 15:00:00,57.99,58.01,57.97,58.0,41776.0,51.3233,51.341,51.3056,51.3322,41776.0
2019-06-27 15:10:00,57.99,58.0,57.97,57.98,34216.0,51.3233,51.3322,51.3056,51.3145,34216.0
2019-06-27 15:20:00,57.99,58.03,57.99,58.03,22947.0,51.3233,51.3587,51.3233,51.3587,22947.0
2019-06-27 15:30:00,58.02,58.05,57.99,58.04,87483.0,51.3499,51.3764,51.3233,51.3676,87483.0
2019-06-27 15:40:00,58.04,58.06,58.02,58.05,146755.0,51.3676,51.3853,51.3499,51.3764,146755.0
2019-06-27 15:50:00,58.05,58.08,57.99,58.0,348161.0,51.3764,51.403,51.3233,51.3322,348161.0
2019-06-28 09:30:00,58.1,58.27,58.08,58.19,180049.0,51.4207,51.5711,51.403,51.5003,180049.0
2019-06-28 09:40:00,58.19,58.24,58.08,58.11,119212.0,51.5003,51.5446,51.403,51.4295,119212.0
2019-06-28 09:50:00,58.11,58.13,58.04,58.12,88435.0,51.4295,51.4472,51.3676,51.4384,88435.0
2019-06-28 10:00:00,58.12,58.2,58.08,58.17,57284.0,51.4384,51.5092,51.403,51.4826,57284.0
2019-06-28 10:10:00,58.18,58.23,58.15,58.2,38778.0,51.4915,51.5357,51.4649,51.5092,38778.0
2019-06-28 10:20:00,58.19,58.2,58.16,58.2,35544.0,51.5003,51.5092,51.4738,51.5092,35544.0
2019-06-28 10:30:00,58.2,58.22,58.17,58.18,23845.0,51.5092,51.5269,51.4826,51.4915,23845.0
2019-06-28 10:40:00,58.16,58.2,58.13,58.18,18364.0,51.4738,51.5092,51.4472,51.4915,18364.0
2019-06-28 10:50:00,58.19,58.24,58.18,58.2,33337.0,51.5003,51.5446,51.4915,51.5092,33337.0
2019-06-28 11:00:00,58.2,58.23,58.16,58.19,28741.0,51.5092,51.5357,51.4738,51.5003,28741.0
2019-06-28 11:10:00,58.2,58.22,58.17,58.2,18334.0,51.5092,51.5269,51.4826,51.5092,18334.0
2019-06-28 11:20:00,58.21,58.29,58.21,58.28,76728.0,51.518,51.5888,51.518,51.58,76728.0
2019-06-28 11:30:00,58.27,58.33,58.26,58.32,72062.0,51.5711,51.6242,51.5623,51.6154,72062.0
2019-06-28 11:40:00,58.31,58.36,58.3,58.34,63888.0,51.6065,51.6508,51.5977,51.6331,63888.0
2019-06-28 11:50:00,58.34,58.4,58.33,58.35,44136.0,51.6331,51.6862,51.6242,51.6419,44136.0
2019-06-28 12:00:00,58.35,58.38,58.33,58.35,33931.0,51.6419,51.6685,51.6242,51.6419,33931.0
2019-06-28 12:10:00,58.34,58.36,58.3,58.31,26076.0,51.6331,51.6508,51.5977,51.6065,26076.0
2019-06-28 12:20:00,58.31,58.42,58.31,58.38,79152.0,51.6065,51.7039,51.6065,51.6685,79152.0
2019-06-28 12:30:00,58.38,58.4,58.37,58.4,24511.0,51.6685,51.6862,51.6596,51.6862,24511.0
2019-06-28 12:40:00,58.4,58.4,58.36,58.39,31341.0,51.6862,51.6862,51.6508,51.6773,31341.0
2019-06-28 12:50:00,58.39,58.39,58.35,58.36,42721.0,51.6773,51.6773,51.6419,51.6508,42721.0
2019-06-28 13:00:00,58.36,58.37,58.34,58.37,48757.0,51.6508,51.6596,51.6331,51.6596,48757.0
2019-06-28 13:10:00,58.37,58.37,58.32,58.33,33558.0,51.6596,51.6596,51.6154,51.6242,33558.0
2019-06-28 13:20:00,58.33,58.34,58.31,58.33,63144.0,51.6242,51.6331,51.6065,51.6242,63144.0
2019-06-28 13:30:00,58.33,58.35,58.31,58.33,70000.0,51.6242,51.6419,51.6065,51.6242,70000.0
2019-06-28 13:40:00,58.33,58.33,58.3,58.33,25029.0,51.6242,51.6242,51.5977,51.6242,25029.0
2019-06-28 13:50:00,58.34,58.35,58.31,58.33,46500.0,51.6331,51.6419,51.6065,51.6242,46500.0
2019-06-28 14:00:00,58.32,58.36,58.31,58.35,20397.0,51.6154,51.6508,51.6065,51.6419,20397.0
2019-06-28 14:10:00,58.35,58.37,58.34,58.36,25473.0,51.6419,51.6596,51.6331,51.6508,25473.0
2019-06-28 14:20:00,58.36,58.39,58.35,58.37,25790.0,51.6508,51.6773,51.6419,51.6596,25790.0
2019-06-28 14:30:00,58.37,58.39,58.36,58.37,35652.0,51.6596,51.6773,51.6508,51.6596,35652.0
2019-06-28 14:40:00,58.37,58.4,58.36,58.38,29295.0,51.6596,51.6862,51.6508,51.6685,29295.0
2019-06-28 14:50:00,58.39,58.39,58.34,58.35,26855.0,51.6773,51.6773,51.6331,51.6419,26855.0
2019-06-28 15:00:00,58.35,58.37,58.34,58.36,70375.0,51.6419,51.6596,51.6331,51.6508,70375.0
2019-06-28 15:10:00,58.36,58.39,58.34,58.36,327440.0,51.6508,51.6773,51.6331,51.6508,327440.0
2019-06-28 15:20:00,58.36,58.41,58.35,58.41,553864.0,51.6508,51.695,51.6419,51.695,553864.0
2019-06-28 15:30:00,58.41,58.44,58.39,58.42,360223.0,51.695,51.7216,51.6773,51.7039,360223.0
2019-06-28 15:40:00,58.42,58.45,58.39,58.43,195342.0,51.7039,51.7304,51.6773,51.7127,195342.0
2019-06-28 15:50:00,58.43,58.58,58.42,58.51,1260192.0,51.7127,51.8455,51.7039,51.7835,1260192.0
2019-07-01 09:30:00,58.93,58.94,58.66,58.67,376274.0,52.1553,52.1641,51.9163,51.9251,376274.0
2019-07-01 09:40:00,58.67,58.71,58.62,58.63,155127.0,51.9251,51.9605,51.8809,51.8897,155127.0
2019-07-01 09:50:00,58.63,58.76,58.61,58.71,97961.0,51.8897,52.0048,51.872,51.9605,97961.0
2019-07-01 10:00:00,58.72,58.81,58.72,58.79,123425.0,51.9694,52.0491,51.9694,52.0314,123425.0
2019-07-01 10:10:00,58.79,58.86,58.78,58.84,96077.0,52.0314,52.0933,52.0225,52.0756,96077.0
2019-07-01 10:20:00,58.84,58.88,58.75,58.76,302920.0,52.0756,52.111,51.9959,52.0048,302920.0
2019-07-01 10:30:00,58.76,58.78,58.68,58.72,322486.0,52.0048,52.0225,51.934,51.9694,322486.0
2019-07-01 10:40:00,58.72,58.78,58.7,58.76,92973.0,51.9694,52.0225,51.9517,52.0048,92973.0
2019-07-01 10:50:00,58.76,58.76,58.63,58.64,96869.0,52.0048,52.0048,51.8897,51.8986,96869.0
2019-07-01 11:00:00,58.65,58.67,58.57,58.6,66331.0,51.9074,51.9251,51.8366,51.8632,66331.0
2019-07-01 11:10:00,58.6,58.62,58.55,58.56,70405.0,51.8632,51.8809,51.8189,51.8278,70405.0
2019-07-01 11:20:00,58.57,58.58,58.51,58.55,86790.0,51.8366,51.8455,51.7835,51.8189,86790.0
2019-07-01 11:30:00,58.55,58.63,58.54,58.62,62498.0,51.8189,51.8897,51.8101,51.8809,62498.0
2019-07-01 11:40:00,58.61,58.62,58.47,58.47,108389.0,51.872,51.8809,51.7481,51.7481,108389.0
2019-07-01 11:50:00,58.48,58.53,58.46,58.5,98678.0,51.757,51.8012,51.7393,51.7747,98678.0
2019-07-01 12:00:00,58.5,58.54,58.49,58.52,56879.0,51.7747,51.8101,51.7658,51.7924,56879.0
2019-07-01 12:10:00,58.52,58.58,58.51,58.56,39756.0,51.7924,51.8455,51.7835,51.8278,39756.0
2019-07-01 12:20:00,58.57,58.57,58.54,58.55,63097.0,51.8366,51.8366,51.8101,51.8189,63097.0
2019-07-01 12:30:00,58.54,58.56,58.51,58.52,37075.0,51.8101,51.8278,51.7835,51.7924,37075.0
2019-07-01 12:40:00,58.52,58.57,58.51,58.54,50153.0,51.7924,51.8366,51.7835,51.8101,50153.0
2019-07-01 12:50:00,58.55,58.55,58.47,58.49,93494.0,51.8189,51.8189,51.7481,51.7658,93494.0
2019-07-01 13:00:00,58.49,58.56,58.48,58.54,67603.0,51.7658,51.8278,51.757,51.8101,67603.0
2019-07-01 13:10:00,58.54,58.55,58.47,58.49,161691.0,51.8101,51.8189,51.7481,51.7658,161691.0
2019-07-01 13:20:00,58.49,58.57,58.46,58.57,55790.0,51.7658,51.8366,51.7393,51.8366,55790.0
2019-07-01 13:30:00,58.58,58.6,58.54,58.58,119535.0,51.8455,51.8632,51.8101,51.8455,119535.0
2019-07-01 13:40:00,58.58,58.6,58.55,58.59,217882.0,51.8455,51.8632,51.8189,51.8543,217882.0
2019-07-01 13:50:00,58.59,58.63,58.58,58.61,34372.0,51.8543,51.8897,51.8455,51.872,34372.0
2019-07-01 14:00:00,58.61,58.61,58.52,58.52,63385.0,51.872,51.872,51.7924,51.7924,63385.0
2019-07-01 14:10:00,58.52,58.56,58.5,58.53,100126.0,51.7924,51.8278,51.7747,51.8012,100126.0
2019-07-01 14:20:00,58.54,58.56,58.5,58.51,80587.0,51.8101,51.8278,51.7747,51.7835,80587.0
2019-07-01 14:30:00,58.51,58.6,58.5,58.57,78698.0,51.7835,51.8632,51.7747,51.8366,78698.0
2019-07-01 14:40:00,58.57,58.59,58.55,58.59,37639.0,51.8366,51.8543,51.8189,51.8543,37639.0
2019-07-01 14:50:00,58.6,58.65,58.59,58.6,46510.0,51.8632,51.9074,51.8543,51.8632,46510.0
2019-07-01 15:00:00,58.59,58.7,58.59,58.69,130851.0,51.8543,51.9517,51.8543,51.9428,130851.0
2019-07-01 15:10:00,58.69,58.77,58.68,58.75,119306.0,51.9428,52.0137,51.934,51.9959,119306.0
2019-07-01 15:20:00,58.76,58.79,58.74,58.75,89280.0,52.0048,52.0314,51.9871,51.9959,89280.0
2019-07-01 15:30:00,58.75,58.79,58.73,58.78,134943.0,51.9959,52.0314,51.9782,52.0225,134943.0
2019-07-01 15:40:00,58.78,58.87,58.78,58.86,156908.0,52.0225,52.1022,52.0225,52.0933,156908.0
2019-07-01 15:50:00,58.87,58.96,58.86,58.94,963517.0,52.1022,52.1818,52.0933,52.1641,963517.0
2019-07-02 09:30:00,58.95,58.95,58.63,58.74,216799.0,52.173,52.173,51.8897,51.9871,216799.0
2019-07-02 09:40:00,58.73,58.74,58.54,58.6,225024.0,51.9782,51.9871,51.8101,51.8632,225024.0
2019-07-02 09:50:00,58.6,58.63,58.51,58.53,273933.0,51.8632,51.8897,51.7835,51.8012,273933.0
2019-07-02 10:00:00,58.53,58.62,58.53,58.58,195041.0,51.8012,51.8809,51.8012,51.8455,195041.0
2019-07-02 10:10:00,58.59,58.66,58.57,58.65,120495.0,51.8543,51.9163,51.8366,51.9074,120495.0
2019-07-02 10:20:00,58.65,58.71,58.59,58.71,167488.0,51.9074,51.9605,51.8543,51.9605,167488.0
2019-07-02 10:30:00,58.72,58.74,58.71,58.71,113488.0,51.9694,51.9871,51.9605,51.9605,113488.0
2019-07-02 10:40:00,58.71,58.73,58.69,58.71,54670.0,51.9605,51.9782,51.9428,51.9605,54670.0
2019-07-02 10:50:00,58.71,58.75,58.68,58.7,53415.0,51.9605,51.9959,51.934,51.9517,53415.0
2019-07-02 11:00:00,58.69,58.78,58.68,58.76,50366.0,51.9428,52.0225,51.934,52.0048,50366.0
2019-07-02 11:10:00,58.75,58.77,58.72,58.73,29637.0,51.9959,52.0137,51.9694,51.9782,29637.0
2019-07-02 11:20:00,58.73,58.75,58.71,58.72,99691.0,51.9782,51.9959,51.9605,51.9694,99691.0
2019-07-02 11:30:00,58.72,58.72,58.62,58.64,525020.0,51.9694,51.9694,51.8809,51.8986,525020.0
2019-07-02 11:40:00,58.62,58.69,58.6,58.68,114868.0,51.8809,51.9428,51.8632,51.934,114868.0
2019-07-02 11:50:00,58.68,58.69,58.65,58.66,41133.0,51.934,51.9428,51.9074,51.9163,41133.0
2019-07-02 12:00:00,58.66,58.7,58.64,58.69,30168.0,51.9163,51.9517,51.8986,51.9428,30168.0
2019-07-02 12:10:00,58.69,58.72,58.66,58.67,74924.0,51.9428,51.9694,51.9163,51.9251,74924.0
2019-07-02 12:20:00,58.67,58.68,58.6,58.61,32886.0,51.9251,51.934,51.8632,51.872,32886.0
2019-07-02 12:30:00,58.62,58.62,58.57,58.59,55509.0,51.8809,51.8809,51.8366,51.8543,55509.0
2019-07-02 12:40:00,58.59,58.59,58.55,58.57,48345.0,51.8543,51.8543,51.8189,51.8366,48345.0
2019-07-02 12:50:00,58.57,58.6,58.53,58.58,54063.0,51.8366,51.8632,51.8012,51.8455,54063.0
2019-07-02 13:00:00,58.58,58.59,58.55,58.58,33589.0,51.8455,51.8543,51.8189,51.8455,33589.0
2019-07-02 13:10:00,58.58,58.62,58.57,58.62,24476.0,51.8455,51.8809,51.8366,51.8809,24476.0
2019-07-02 13:20:00,58.61,58.65,58.6,58.65,77311.0,51.872,51.9074,51.8632,51.9074,77311.0
2019-07-02 13:30:00,58.65,58.67,58.63,58.66,54507.0,51.9074,51.9251,51.8897,51.9163,54507.0
2019-07-02 13:40:00,58.65,58.67,58.64,58.66,37806.0,51.9074,51.9251,51.8986,51.9163,37806.0
2019-07-02 13:50:00,58.66,58.67,58.64,58.66,42055.0,51.9163,51.9251,51.8986,51.9163,42055.0
2019-07-02 14:00:00,58.66,58.68,58.64,58.67,344878.0,51.9163,51.934,51.8986,51.9251,344878.0
2019-07-02 14:10:00,58.68,58.73,58.67,58.7,100866.0,51.934,51.9782,51.9251,51.9517,100866.0
2019-07-02 14:20:00,58.7,58.76,58.68,58.74,74214.0,51.9517,52.0048,51.934,51.9871,74214.0
2019-07-02 14:30:00,58.75,58.81,58.72,58.73,57242.0,51.9959,52.0491,51.9694,51.9782,57242.0
2019-07-02 14:40:00,58.72,58.77,58.71,58.75,74453.0,51.9694,52.0137,51.9605,51.9959,74453.0
2019-07-02 14:50:00,58.75,58.75,58.68,58.73,84592.0,51.9959,51.9959,51.934,51.9782,84592.0
2019-07-02 15:00:00,58.72,58.8,58.71,58.79,107843.0,51.9694,52.0402,51.9605,52.0314,107843.0
2019-07-02 15:10:00,58.79,58.81,58.73,58.76,178513.0,52.0314,52.0491,51.9782,52.0048,178513.0
2019-07-02 15:20:00,58.76,58.79,58.73,58.76,77872.0,52.0048,52.0314,51.9782,52.0048,77872.0
2019-07-02 15:30:00,58.75,58.81,58.74,58.8,152046.0,51.9959,52.0491,51.9871,52.0402,152046.0
2019-07-02 15:40:00,58.8,58.81,58.73,58.74,178921.0,52.0402,52.0491,51.9782,51.9871,178921.0
2019-07-02 15:50:00,58.74,58.89,58.74,58.89,490868.0,51.9871,52.1199,51.9871,52.1199,490868.0
2019-07-03 09:30:00,58.85,58.89,58.75,58.85,73319.0,52.0845,52.1199,51.9959,52.0845,73319.0
2019-07-03 09:40:00,58.85,58.87,58.74,58.75,83295.0,52.0845,52.1022,51.9871,51.9959,83295.0
2019-07-03 09:50:00,58.78,58.84,58.74,58.84,69993.0,52.0225,52.0756,51.9871,52.0756,69993.0
2019-07-03 10:00:00,58.83,58.85,58.78,58.84,94336.0,52.0668,52.0845,52.0225,52.0756,94336.0
2019-07-03 10:10:00,58.84,58.84,58.77,58.8,52936.0,52.0756,52.0756,52.0137,52.0402,52936.0
2019-07-03 10:20:00,58.81,58.84,58.79,58.84,74132.0,52.0491,52.0756,52.0314,52.0756,74132.0
2019-07-03 10:30:00,58.84,58.88,58.79,58.88,124841.0,52.0756,52.111,52.0314,52.111,124841.0
2019-07-03 10:40:00,58.87,58.9,58.86,58.88,56671.0,52.1022,52.1287,52.0933,52.111,56671.0
2019-07-03 10:50:00,58.88,58.92,58.84,58.89,65956.0,52.111,52.1464,52.0756,52.1199,65956.0
2019-07-03 11:00:00,58.89,58.93,58.84,58.85,70654.0,52.1199,52.1553,52.0756,52.0845,70654.0
2019-07-03 11:10:00,58.86,58.87,58.8,58.83,53753.0,52.0933,52.1022,52.0402,52.0668,53753.0
2019-07-03 11:20:00,58.84,58.85,58.77,58.83,60804.0,52.0756,52.0845,52.0137,52.0668,60804.0
2019-07-03 11:30:00,58.83,58.92,58.82,58.92,215751.0,52.0668,52.1464,52.0579,52.1464,215751.0
2019-07-03 11:40:00,58.92,59.0,58.91,58.99,87001.0,52.1464,52.2172,52.1376,52.2084,87001.0
2019-07-03 11:50:00,58.99,59.0,58.96,58.99,48309.0,52.2084,52.2172,52.1818,52.2084,48309.0
2019-07-03 12:00:00,58.99,59.02,58.98,59.0,47299.0,52.2084,52.2349,52.1995,52.2172,47299.0
2019-07-03 12:10:00,58.99,59.02,58.97,59.0,46863.0,52.2084,52.2349,52.1907,52.2172,46863.0
2019-07-03 12:20:00,59.0,59.02,58.98,59.0,67612.0,52.2172,52.2349,52.1995,52.2172,67612.0
2019-07-03 12:30:00,59.0,59.08,59.0,59.07,111040.0,52.2172,52.288,52.2172,52.2792,111040.0
2019-07-03 12:40:00,59.07,59.09,59.03,59.03,102941.0,52.2792,52.2969,52.2438,52.2438,102941.0
2019-07-03 12:50:00,59.04,59.19,59.04,59.17,448309.0,52.2526,52.3854,52.2526,52.3677,448309.0
2019-07-05 09:30:00,58.62,58.62,58.41,58.42,231236.0,51.8809,51.8809,51.695,51.7039,231236.0
2019-07-05 09:40:00,58.42,58.46,58.34,58.45,182030.0,51.7039,51.7393,51.6331,51.7304,182030.0
2019-07-05 09:50:00,58.45,58.47,58.37,58.46,120577.0,51.7304,51.7481,51.6596,51.7393,120577.0
2019-07-05 10:00:00,58.46,58.53,58.41,58.52,149708.0,51.7393,51.8012,51.695,51.7924,149708.0
2019-07-05 10:10:00,58.52,58.52,58.44,58.51,128670.0,51.7924,51.7924,51.7216,51.7835,128670.0
2019-07-05 10:20:00,58.5,58.5,58.45,58.45,96350.0,51.7747,51.7747,51.7304,51.7304,96350.0
2019-07-05 10:30:00,58.44,58.47,58.39,58.41,72057.0,51.7216,51.7481,51.6773,51.695,72057.0
2019-07-05 10:40:00,58.42,58.44,58.35,58.43,71533.0,51.7039,51.7216,51.6419,51.7127,71533.0
2019-07-05 10:50:00,58.43,58.53,58.43,58.53,89426.0,51.7127,51.8012,51.7127,51.8012,89426.0
2019-07-05 11:00:00,58.53,58.54,58.45,58.51,64334.0,51.8012,51.8101,51.7304,51.7835,64334.0
2019-07-05 11:10:00,58.51,58.56,58.5,58.56,28243.0,51.7835,51.8278,51.7747,51.8278,28243.0
2019-07-05 11:20:00,58.56,58.61,58.53,58.61,43649.0,51.8278,51.872,51.8012,51.872,43649.0
2019-07-05 11:30:00,58.61,58.63,58.58,58.62,24107.0,51.872,51.8897,51.8455,51.8809,24107.0
2019-07-05 11:40:00,58.61,58.61,58.54,58.59,34885.0,51.872,51.872,51.8101,51.8543,34885.0
2019-07-05 11:50:00,58.6,58.65,58.59,58.65,24597.0,51.8632,51.9074,51.8543,51.9074,24597.0
2019-07-05 12:00:00,58.66,58.66,58.61,58.66,20340.0,51.9163,51.9163,51.872,51.9163,20340.0
2019-07-05 12:10:00,58.66,58.71,58.65,58.71,41072.0,51.9163,51.9605,51.9074,51.9605,41072.0
2019-07-05 12:20:00,58.71,58.75,58.7,58.71,27427.0,51.9605,51.9959,51.9517,51.9605,27427.0
2019-07-05 12:30:00,58.72,58.77,58.71,58.76,49226.0,51.9694,52.0137,51.9605,52.0048,49226.0
2019-07-05 12:40:00,58.77,58.77,58.74,58.75,92971.0,52.0137,52.0137,51.9871,51.9959,92971.0
2019-07-05 12:50:00,58.76,58.79,58.75,58.76,30286.0,52.0048,52.0314,51.9959,52.0048,30286.0
2019-07-05 13:00:00,58.76,58.77,58.72,58.74,105774.0,52.0048,52.0137,51.9694,51.9871,105774.0
2019-07-05 13:10:00,58.74,58.78,58.74,58.77,94270.0,51.9871,52.0225,51.9871,52.0137,94270.0
2019-07-05 13:20:00,58.78,58.79,58.75,58.77,65034.0,52.0225,52.0314,51.9959,52.0137,65034.0
2019-07-05 13:30:00,58.77,58.8,58.77,58.8,29498.0,52.0137,52.0402,52.0137,52.0402,29498.0
2019-07-05 13:40:00,58.79,58.81,58.78,58.81,54374.0,52.0314,52.0491,52.0225,52.0491,54374.0
2019-07-05 13:50:00,58.8,58.81,58.77,58.8,57829.0,52.0402,52.0491,52.0137,52.0402,57829.0
2019-07-05 14:00:00,58.8,58.85,58.8,58.8,54918.0,52.0402,52.0845,52.0402,52.0402,54918.0
2019-07-05 14:10:00,58.81,58.81,58.75,58.77,34189.0,52.0491,52.0491,51.9959,52.0137,34189.0
2019-07-05 14:20:00,58.77,58.79,58.77,58.79,25892.0,52.0137,52.0314,52.0137,52.0314,25892.0
2019-07-05 14:30:00,58.79,58.87,58.79,58.87,54421.0,52.0314,52.1022,52.0314,52.1022,54421.0
2019-07-05 14:40:00,58.87,58.89,58.85,58.89,30745.0,52.1022,52.1199,52.0845,52.1199,30745.0
2019-07-05 14:50:00,58.88,58.91,58.88,58.9,25273.0,52.111,52.1376,52.111,52.1287,25273.0
2019-07-05 15:00:00,58.9,58.91,58.85,58.88,58530.0,52.1287,52.1376,52.0845,52.111,58530.0
2019-07-05 15:10:00,58.88,58.89,58.83,58.85,55773.0,52.111,52.1199,52.0668,52.0845,55773.0
2019-07-05 15:20:00,58.86,58.9,58.85,58.89,53836.0,52.0933,52.1287,52.0845,52.1199,53836.0
2019-07-05 15:30:00,58.89,58.9,58.83,58.83,105924.0,52.1199,52.1287,52.0668,52.0668,105924.0
2019-07-05 15:40:00,58.83,58.87,58.82,58.86,112994.0,52.0668,52.1022,52.0579,52.0933,112994.0
2019-07-05 15:50:00,58.85,58.88,58.76,58.88,731765.0,52.0845,52.111,52.0048,52.111,731765.0
2019-07-08 09:30:00,58.68,58.73,58.55,58.55,177674.0,51.934,51.9782,51.8189,51.8189,177674.0
2019-07-08 09:40:00,58.55,58.63,58.54,58.6,198383.0,51.8189,51.8897,51.8101,51.8632,198383.0
2019-07-08 09:50:00,58.61,58.67,58.59,58.6,163740.0,51.872,51.9251,51.8543,51.8632,163740.0
2019-07-08 10:00:00,58.6,58.73,58.59,58.73,220408.0,51.8632,51.9782,51.8543,51.9782,220408.0
2019-07-08 10:10:00,58.73,58.81,58.72,58.81,376534.0,51.9782,52.0491,51.9694,52.0491,376534.0
2019-07-08 10:20:00,58.8,58.81,58.64,58.65,235989.0,52.0402,52.0491,51.8986,51.9074,235989.0
2019-07-08 10:30:00,58.64,58.65,58.58,58.63,133460.0,51.8986,51.9074,51.8455,51.8897,133460.0
2019-07-08 10:40:00,58.64,58.66,58.6,58.61,79331.0,51.8986,51.9163,51.8632,51.872,79331.0
2019-07-08 10:50:00,58.62,58.62,58.54,58.57,94306.0,51.8809,51.8809,51.8101,51.8366,94306.0
2019-07-08 11:00:00,58.58,58.61,58.55,58.56,149938.0,51.8455,51.872,51.8189,51.8278,149938.0
2019-07-08 11:10:00,58.55,58.59,58.53,58.58,138285.0,51.8189,51.8543,51.8012,51.8455,138285.0
2019-07-08 11:20:00,58.58,58.61,58.52,58.54,229507.0,51.8455,51.872,51.7924,51.8101,229507.0
2019-07-08 11:30:00,58.55,58.6,58.51,58.59,122986.0,51.8189,51.8632,51.7835,51.8543,122986.0
2019-07-08 11:40:00,58.58,58.65,58.58,58.65,135442.0,51.8455,51.9074,51.8455,51.9074,135442.0
2019-07-08 11:50:00,58.65,58.7,58.63,58.63,122692.0,51.9074,51.9517,51.8897,51.8897,122692.0
2019-07-08 12:00:00,58.64,58.65,58.59,58.62,78222.0,51.8986,51.9074,51.8543,51.8809,78222.0
2019-07-08 12:10:00,58.61,58.63,58.6,58.61,59354.0,51.872,51.8897,51.8632,51.872,59354.0
2019-07-08 12:20:00,58.61,58.63,58.57,58.58,68665.0,51.872,51.8897,51.8366,51.8455,68665.0
2019-07-08 12:30:00,58.58,58.62,58.58,58.61,60086.0,51.8455,51.8809,51.8455,51.872,60086.0
2019-07-08 12:40:00,58.61,58.62,58.57,58.62,63837.0,51.872,51.8809,51.8366,51.8809,63837.0
2019-07-08 12:50:00,58.61,58.63,58.6,58.62,44345.0,51.872,51.8897,51.8632,51.8809,44345.0
2019-07-08 13:00:00,58.62,58.66,58.62,58.65,43255.0,51.8809,51.9163,51.8809,51.9074,43255.0
2019-07-08 13:10:00,58.65,58.66,58.64,58.65,84955.0,51.9074,51.9163,51.8986,51.9074,84955.0
2019-07-08 13:20:00,58.65,58.65,58.61,58.62,58864.0,51.9074,51.9074,51.872,51.8809,58864.0
2019-07-08 13:30:00,58.62,58.68,58.43,58.43,515735.0,51.8809,51.934,51.7127,51.7127,515735.0
2019-07-08 13:40:00,58.43,58.49,58.4,58.41,333260.0,51.7127,51.7658,51.6862,51.695,333260.0
2019-07-08 13:50:00,58.4,58.46,58.39,58.43,326037.0,51.6862,51.7393,51.6773,51.7127,326037.0
2019-07-08 14:00:00,58.43,58.44,58.32,58.33,132126.0,51.7127,51.7216,51.6154,51.6242,132126.0
2019-07-08 14:10:00,58.33,58.33,58.29,58.31,143565.0,51.6242,51.6242,51.5888,51.6065,143565.0
2019-07-08 14:20:00,58.31,58.32,58.2,58.25,200037.0,51.6065,51.6154,51.5092,51.5534,200037.0
2019-07-08 14:30:00,58.25,58.27,58.2,58.2,306884.0,51.5534,51.5711,51.5092,51.5092,306884.0
2019-07-08 14:40:00,58.2,58.22,58.17,58.2,236242.0,51.5092,51.5269,51.4826,51.5092,236242.0
2019-07-08 14:50:00,58.19,58.2,58.14,58.14,120100.0,51.5003,51.5092,51.4561,51.4561,120100.0
2019-07-08 15:00:00,58.15,58.21,58.14,58.2,128167.0,51.4649,51.518,51.4561,51.5092,128167.0
2019-07-08 15:10:00,58.2,58.23,58.16,58.17,143794.0,51.5092,51.5357,51.4738,51.4826,143794.0
2019-07-08 15:20:00,58.17,58.21,58.16,58.19,201886.0,51.4826,51.518,51.4738,51.5003,201886.0
2019-07-08 15:30:00,58.2,58.29,58.19,58.28,406348.0,51.5092,51.5888,51.5003,51.58,406348.0
2019-07-08 15:40:00,58.28,58.29,58.25,58.28,481344.0,51.58,51.5888,51.5534,51.58,481344.0
2019-07-08 15:50:00,58.28,58.28,58.23,58.25,1094281.0,51.58,51.58,51.5357,51.5534,1094281.0
2019-07-09 09:30:00,58.03,58.11,57.88,57.93,209243.0,51.3587,51.4295,51.226,51.2702,209243.0
2019-07-09 09:40:00,57.95,57.99,57.9,57.91,138128.0,51.2879,51.3233,51.2437,51.2525,138128.0
2019-07-09 09:50:00,57.91,57.96,57.86,57.88,108757.0,51.2525,51.2968,51.2083,51.226,108757.0
2019-07-09 10:00:00,57.89,57.93,57.82,57.82,45665.0,51.2348,51.2702,51.1729,51.1729,45665.0
2019-07-09 10:10:00,57.83,57.83,57.6,57.63,233892.0,51.1817,51.1817,50.9782,51.0047,233892.0
2019-07-09 10:20:00,57.62,57.73,57.61,57.72,213732.0,50.9959,51.0932,50.987,51.0844,213732.0
2019-07-09 10:30:00,57.72,57.74,57.69,57.73,95786.0,51.0844,51.1021,51.0578,51.0932,95786.0
2019-07-09 10:40:00,57.74,57.77,57.71,57.76,136636.0,51.1021,51.1286,51.0755,51.1198,136636.0
2019-07-09 10:50:00,57.76,57.78,57.72,57.72,200443.0,51.1198,51.1375,51.0844,51.0844,200443.0
2019-07-09 11:00:00,57.72,57.78,57.71,57.73,81627.0,51.0844,51.1375,51.0755,51.0932,81627.0
2019-07-09 11:10:00,57.73,57.77,57.7,57.73,44573.0,51.0932,51.1286,51.0667,51.0932,44573.0
2019-07-09 11:20:00,57.72,57.75,57.66,57.66,66435.0,51.0844,51.1109,51.0313,51.0313,66435.0
2019-07-09 11:30:00,57.66,57.72,57.64,57.67,163432.0,51.0313,51.0844,51.0136,51.0401,163432.0
2019-07-09 11:40:00,57.67,57.71,57.64,57.7,95154.0,51.0401,51.0755,51.0136,51.0667,95154.0
2019-07-09 11:50:00,57.7,57.71,57.66,57.68,79654.0,51.0667,51.0755,51.0313,51.049,79654.0
2019-07-09 12:00:00,57.67,57.69,57.63,57.64,57895.0,51.0401,51.0578,51.0047,51.0136,57895.0
2019-07-09 12:10:00,57.64,57.68,57.63,57.66,138713.0,51.0136,51.049,51.0047,51.0313,138713.0
2019-07-09 12:20:00,57.66,57.67,57.64,57.66,95235.0,51.0313,51.0401,51.0136,51.0313,95235.0
2019-07-09 12:30:00,57.66,57.67,57.62,57.63,43841.0,51.0313,51.0401,50.9959,51.0047,43841.0
2019-07-09 12:40:00,57.63,57.63,57.56,57.58,52532.0,51.0047,51.0047,50.9428,50.9605,52532.0
2019-07-09 12:50:00,57.58,57.65,57.58,57.6,70755.0,50.9605,51.0224,50.9605,50.9782,70755.0
2019-07-09 13:00:00,57.61,57.65,57.6,57.62,84840.0,50.987,51.0224,50.9782,50.9959,84840.0
2019-07-09 13:10:00,57.62,57.64,57.61,57.64,38497.0,50.9959,51.0136,50.987,51.0136,38497.0
2019-07-09 13:20:00,57.64,57.66,57.63,57.65,93856.0,51.0136,51.0313,51.0047,51.0224,93856.0
2019-07-09 13:30:00,57.64,57.69,57.64,57.66,92650.0,51.0136,51.0578,51.0136,51.0313,92650.0
2019-07-09 13:40:00,57.66,57.69,57.65,57.67,83299.0,51.0313,51.0578,51.0224,51.0401,83299.0
2019-07-09 13:50:00,57.67,57.68,57.65,57.65,60333.0,51.0401,51.049,51.0224,51.0224,60333.0
2019-07-09 14:00:00,57.65,57.69,57.64,57.66,84028.0,51.0224,51.0578,51.0136,51.0313,84028.0
2019-07-09 14:10:00,57.66,57.69,57.65,57.67,57694.0,51.0313,51.0578,51.0224,51.0401,57694.0
2019-07-09 14:20:00,57.67,57.68,57.6,57.61,48198.0,51.0401,51.049,50.9782,50.987,48198.0
2019-07-09 14:30:00,57.61,57.62,57.56,57.59,71085.0,50.987,50.9959,50.9428,50.9693,71085.0
2019-07-09 14:40:00,57.59,57.61,57.57,57.6,81436.0,50.9693,50.987,50.9516,50.9782,81436.0
2019-07-09 14:50:00,57.59,57.62,57.59,57.6,81850.0,50.9693,50.9959,50.9693,50.9782,81850.0
2019-07-09 15:00:00,57.59,57.62,57.58,57.61,72782.0,50.9693,50.9959,50.9605,50.987,72782.0
2019-07-09 15:10:00,57.6,57.6,57.56,57.57,138456.0,50.9782,50.9782,50.9428,50.9516,138456.0
2019-07-09 15:20:00,57.57,57.6,57.53,57.6,172983.0,50.9516,50.9782,50.9162,50.9782,172983.0
2019-07-09 15:30:00,57.6,57.65,57.59,57.63,90809.0,50.9782,51.0224,50.9693,51.0047,90809.0
2019-07-09 15:40:00,57.63,57.65,57.6,57.63,193414.0,51.0047,51.0224,50.9782,51.0047,193414.0
2019-07-09 15:50:00,57.63,57.69,57.62,57.66,888850.0,51.0047,51.0578,50.9959,51.0313,888850.0
2019-07-10 09:30:00,58.01,58.14,57.94,58.02,312055.0,51.341,51.4561,51.2791,51.3499,312055.0
2019-07-10 09:40:00,58.01,58.02,57.91,57.96,170645.0,51.341,51.3499,51.2525,51.2968,170645.0
2019-07-10 09:50:00,57.95,58.06,57.86,57.87,206908.0,51.2879,51.3853,51.2083,51.2171,206908.0
2019-07-10 10:00:00,57.87,57.93,57.76,57.76,185152.0,51.2171,51.2702,51.1198,51.1198,185152.0
2019-07-10 10:10:00,57.76,57.88,57.74,57.86,178947.0,51.1198,51.226,51.1021,51.2083,178947.0
2019-07-10 10:20:00,57.86,57.88,57.8,57.82,69269.0,51.2083,51.226,51.1552,51.1729,69269.0
2019-07-10 10:30:00,57.82,57.88,57.8,57.85,92015.0,51.1729,51.226,51.1552,51.1994,92015.0
2019-07-10 10:40:00,57.84,57.87,57.78,57.82,36511.0,51.1906,51.2171,51.1375,51.1729,36511.0
2019-07-10 10:50:00,57.81,57.84,57.76,57.8,47758.0,51.164,51.1906,51.1198,51.1552,47758.0
2019-07-10 11:00:00,57.8,57.84,57.73,57.73,55839.0,51.1552,51.1906,51.0932,51.0932,55839.0
2019-07-10 11:10:00,57.73,57.73,57.67,57.68,32574.0,51.0932,51.0932,51.0401,51.049,32574.0
2019-07-10 11:20:00,57.68,57.73,57.66,57.72,107599.0,51.049,51.0932,51.0313,51.0844,107599.0
2019-07-10 11:30:00,57.72,57.76,57.7,57.7,41549.0,51.0844,51.1198,51.0667,51.0667,41549.0
2019-07-10 11:40:00,57.7,57.79,57.7,57.76,64124.0,51.0667,51.1463,51.0667,51.1198,64124.0
2019-07-10 11:50:00,57.77,57.79,57.71,57.73,64247.0,51.1286,51.1463,51.0755,51.0932,64247.0
2019-07-10 12:00:00,57.74,57.77,57.71,57.72,47243.0,51.1021,51.1286,51.0755,51.0844,47243.0
2019-07-10 12:10:00,57.71,57.73,57.68,57.68,21555.0,51.0755,51.0932,51.049,51.049,21555.0
2019-07-10 12:20:00,57.69,57.69,57.63,57.68,45158.0,51.0578,51.0578,51.0047,51.049,45158.0
2019-07-10 12:30:00,57.69,57.75,57.68,57.72,85401.0,51.0578,51.1109,51.049,51.0844,85401.0
2019-07-10 12:40:00,57.72,57.79,57.71,57.79,48372.0,51.0844,51.1463,51.0755,51.1463,48372.0
2019-07-10 12:50:00,57.79,57.8,57.76,57.77,36926.0,51.1463,51.1552,51.1198,51.1286,36926.0
2019-07-10 13:00:00,57.77,57.78,57.75,57.77,24489.0,51.1286,51.1375,51.1109,51.1286,24489.0
2019-07-10 13:10:00,57.77,57.78,57.73,57.74,15070.0,51.1286,51.1375,51.0932,51.1021,15070.0
2019-07-10 13:20:00,57.73,57.74,57.63,57.63,24751.0,51.0932,51.1021,51.0047,51.0047,24751.0
2019-07-10 13:30:00,57.63,57.68,57.63,57.67,22346.0,51.0047,51.049,51.0047,51.0401,22346.0
2019-07-10 13:40:00,57.67,57.67,57.62,57.62,24299.0,51.0401,51.0401,50.9959,50.9959,24299.0
2019-07-10 13:50:00,57.62,57.64,57.61,57.62,54038.0,50.9959,51.0136,50.987,50.9959,54038.0
2019-07-10 14:00:00,57.63,57.69,57.62,57.67,104615.0,51.0047,51.0578,50.9959,51.0401,104615.0
2019-07-10 14:10:00,57.67,57.71,57.62,57.62,74810.0,51.0401,51.0755,50.9959,50.9959,74810.0
2019-07-10 14:20:00,57.63,57.64,57.6,57.6,28155.0,51.0047,51.0136,50.9782,50.9782,28155.0
2019-07-10 14:30:00,57.6,57.64,57.59,57.6,23418.0,50.9782,51.0136,50.9693,50.9782,23418.0
2019-07-10 14:40:00,57.6,57.61,57.57,57.59,35110.0,50.9782,50.987,50.9516,50.9693,35110.0
2019-07-10 14:50:00,57.59,57.61,57.57,57.58,57911.0,50.9693,50.987,50.9516,50.9605,57911.0
2019-07-10 15:00:00,57.58,57.59,57.53,57.55,261340.0,50.9605,50.9693,50.9162,50.9339,261340.0
2019-07-10 15:10:00,57.55,57.58,57.52,57.52,43233.0,50.9339,50.9605,50.9074,50.9074,43233.0
2019-07-10 15:20:00,57.52,57.55,57.5,57.53,45460.0,50.9074,50.9339,50.8897,50.9162,45460.0
2019-07-10 15:30:00,57.53,57.59,57.51,57.51,75827.0,50.9162,50.9693,50.8985,50.8985,75827.0
2019-07-10 15:40:00,57.52,57.54,57.48,57.52,66073.0,50.9074,50.9251,50.872,50.9074,66073.0
2019-07-10 15:50:00,57.51,57.58,57.49,57.55,542243.0,50.8985,50.9605,50.8808,50.9339,542243.0
2019-07-11 09:30:00,57.5,57.57,57.38,57.45,96929.0,50.8897,50.9516,50.7834,50.8454,96929.0
2019-07-11 09:40:00,57.45,57.54,57.44,57.5,78806.0,50.8454,50.9251,50.8366,50.8897,78806.0
2019-07-11 09:50:00,57.5,57.54,57.47,57.53,42854.0,50.8897,50.9251,50.8631,50.9162,42854.0
2019-07-11 10:00:00,57.53,57.61,57.45,57.46,47762.0,50.9162,50.987,50.8454,50.8543,47762.0
2019-07-11 10:10:00,57.45,57.49,57.41,57.42,88141.0,50.8454,50.8808,50.81,50.8188,88141.0
2019-07-11 10:20:00,57.41,57.44,57.39,57.4,85056.0,50.81,50.8366,50.7923,50.8011,85056.0
2019-07-11 10:30:00,57.39,57.4,57.34,57.37,43254.0,50.7923,50.8011,50.748,50.7746,43254.0
2019-07-11 10:40:00,57.36,57.44,57.36,57.44,177863.0,50.7657,50.8366,50.7657,50.8366,177863.0
2019-07-11 10:50:00,57.44,57.47,57.42,57.46,266078.0,50.8366,50.8631,50.8188,50.8543,266078.0
2019-07-11 11:00:00,57.45,57.47,57.42,57.44,116861.0,50.8454,50.8631,50.8188,50.8366,116861.0
2019-07-11 11:10:00,57.44,57.52,57.43,57.49,68040.0,50.8366,50.9074,50.8277,50.8808,68040.0
2019-07-11 11:20:00,57.48,57.52,57.48,57.48,93221.0,50.872,50.9074,50.872,50.872,93221.0
2019-07-11 11:30:00,57.5,57.52,57.49,57.52,23694.0,50.8897,50.9074,50.8808,50.9074,23694.0
2019-07-11 11:40:00,57.52,57.56,57.49,57.53,31819.0,50.9074,50.9428,50.8808,50.9162,31819.0
2019-07-11 11:50:00,57.54,57.57,57.51,57.52,33693.0,50.9251,50.9516,50.8985,50.9074,33693.0
2019-07-11 12:00:00,57.52,57.52,57.48,57.52,77724.0,50.9074,50.9074,50.872,50.9074,77724.0
2019-07-11 12:10:00,57.52,57.53,57.5,57.52,38660.0,50.9074,50.9162,50.8897,50.9074,38660.0
2019-07-11 12:20:00,57.52,57.53,57.45,57.46,33971.0,50.9074,50.9162,50.8454,50.8543,33971.0
2019-07-11 12:30:00,57.46,57.47,57.43,57.45,30430.0,50.8543,50.8631,50.8277,50.8454,30430.0
2019-07-11 12:40:00,57.45,57.46,57.43,57.45,40875.0,50.8454,50.8543,50.8277,50.8454,40875.0
2019-07-11 12:50:00,57.45,57.48,57.44,57.46,32181.0,50.8454,50.872,50.8366,50.8543,32181.0
2019-07-11 13:00:00,57.46,57.47,57.4,57.4,42259.0,50.8543,50.8631,50.8011,50.8011,42259.0
2019-07-11 13:10:00,57.4,57.41,57.38,57.4,25409.0,50.8011,50.81,50.7834,50.8011,25409.0
2019-07-11 13:20:00,57.41,57.42,57.32,57.33,69038.0,50.81,50.8188,50.7303,50.7392,69038.0
2019-07-11 13:30:00,57.33,57.34,57.27,57.34,239783.0,50.7392,50.748,50.6861,50.748,239783.0
2019-07-11 13:40:00,57.33,57.35,57.28,57.33,54661.0,50.7392,50.7569,50.6949,50.7392,54661.0
2019-07-11 13:50:00,57.32,57.35,57.31,57.35,77344.0,50.7303,50.7569,50.7215,50.7569,77344.0
2019-07-11 14:00:00,57.36,57.4,57.35,57.38,43460.0,50.7657,50.8011,50.7569,50.7834,43460.0
2019-07-11 14:10:00,57.38,57.38,57.34,57.35,55031.0,50.7834,50.7834,50.748,50.7569,55031.0
2019-07-11 14:20:00,57.35,57.39,57.34,57.37,26664.0,50.7569,50.7923,50.748,50.7746,26664.0
2019-07-11 14:30:00,57.38,57.51,57.37,57.5,180149.0,50.7834,50.8985,50.7746,50.8897,180149.0
2019-07-11 14:40:00,57.5,57.56,57.49,57.55,215555.0,50.8897,50.9428,50.8808,50.9339,215555.0
2019-07-11 14:50:00,57.55,57.61,57.54,57.59,202795.0,50.9339,50.987,50.9251,50.9693,202795.0
2019-07-11 15:00:00,57.6,57.61,57.56,57.57,402510.0,50.9782,50.987,50.9428,50.9516,402510.0
2019-07-11 15:10:00,57.57,57.63,57.56,57.62,256603.0,50.9516,51.0047,50.9428,50.9959,256603.0
2019-07-11 15:20:00,57.62,57.64,57.6,57.62,322826.0,50.9959,51.0136,50.9782,50.9959,322826.0
2019-07-11 15:30:00,57.62,57.64,57.61,57.64,258905.0,50.9959,51.0136,50.987,51.0136,258905.0
2019-07-11 15:40:00,57.64,57.8,57.63,57.79,513405.0,51.0136,51.1552,51.0047,51.1463,513405.0
2019-07-11 15:50:00,57.79,57.81,57.74,57.8,1367667.0,51.1463,51.164,51.1021,51.1552,1367667.0
2019-07-12 09:30:00,57.96,58.17,57.93,58.15,228993.0,51.2968,51.4826,51.2702,51.4649,228993.0
2019-07-12 09:40:00,58.16,58.22,58.11,58.16,193284.0,51.4738,51.5269,51.4295,51.4738,193284.0
2019-07-12 09:50:00,58.17,58.21,58.11,58.13,150697.0,51.4826,51.518,51.4295,51.4472,150697.0
2019-07-12 10:00:00,58.11,58.2,58.11,58.18,89038.0,51.4295,51.5092,51.4295,51.4915,89038.0
2019-07-12 10:10:00,58.17,58.19,58.1,58.14,52391.0,51.4826,51.5003,51.4207,51.4561,52391.0
2019-07-12 10:20:00,58.14,58.23,58.13,58.23,91595.0,51.4561,51.5357,51.4472,51.5357,91595.0
2019-07-12 10:30:00,58.23,58.28,58.2,58.23,108514.0,51.5357,51.58,51.5092,51.5357,108514.0
2019-07-12 10:40:00,58.23,58.26,58.18,58.18,165467.0,51.5357,51.5623,51.4915,51.4915,165467.0
2019-07-12 10:50:00,58.18,58.18,58.13,58.15,119686.0,51.4915,51.4915,51.4472,51.4649,119686.0
2019-07-12 11:00:00,58.15,58.17,58.12,58.15,155389.0,51.4649,51.4826,51.4384,51.4649,155389.0
2019-07-12 11:10:00,58.14,58.16,58.08,58.16,104705.0,51.4561,51.4738,51.403,51.4738,104705.0
2019-07-12 11:20:00,58.17,58.18,58.09,58.11,44660.0,51.4826,51.4915,51.4118,51.4295,44660.0
2019-07-12 11:30:00,58.1,58.13,58.1,58.1,94248.0,51.4207,51.4472,51.4207,51.4207,94248.0
2019-07-12 11:40:00,58.1,58.13,58.07,58.12,51538.0,51.4207,51.4472,51.3941,51.4384,51538.0
2019-07-12 11:50:00,58.11,58.12,58.09,58.11,32788.0,51.4295,51.4384,51.4118,51.4295,32788.0
2019-07-12 12:00:00,58.1,58.13,58.08,58.11,36430.0,51.4207,51.4472,51.403,51.4295,36430.0
2019-07-12 12:10:00,58.11,58.18,58.11,58.18,27152.0,51.4295,51.4915,51.4295,51.4915,27152.0
2019-07-12 12:20:00,58.17,58.18,58.14,58.17,57489.0,51.4826,51.4915,51.4561,51.4826,57489.0
2019-07-12 12:30:00,58.16,58.26,58.16,58.26,28118.0,51.4738,51.5623,51.4738,51.5623,28118.0
2019-07-12 12:40:00,58.26,58.26,58.2,58.24,42539.0,51.5623,51.5623,51.5092,51.5446,42539.0
2019-07-12 12:50:00,58.23,58.26,58.22,58.23,39334.0,51.5357,51.5623,51.5269,51.5357,39334.0
2019-07-12 13:00:00,58.23,58.24,58.2,58.23,43472.0,51.5357,51.5446,51.5092,51.5357,43472.0
2019-07-12 13:10:00,58.23,58.25,58.2,58.21,38560.0,51.5357,51.5534,51.5092,51.518,38560.0
2019-07-12 13:20:00,58.21,58.23,58.19,58.2,22254.0,51.518,51.5357,51.5003,51.5092,22254.0
2019-07-12 13:30:00,58.2,58.22,58.18,58.19,26963.0,51.5092,51.5269,51.4915,51.5003,26963.0
2019-07-12 13:40:00,58.2,58.21,58.16,58.17,33399.0,51.5092,51.518,51.4738,51.4826,33399.0
2019-07-12 13:50:00,58.17,58.18,58.14,58.16,22933.0,51.4826,51.4915,51.4561,51.4738,22933.0
2019-07-12 14:00:00,58.16,58.19,58.16,58.19,30170.0,51.4738,51.5003,51.4738,51.5003,30170.0
2019-07-12 14:10:00,58.18,58.21,58.17,58.21,29262.0,51.4915,51.518,51.4826,51.518,29262.0
2019-07-12 14:20:00,58.2,58.23,58.18,58.23,26986.0,51.5092,51.5357,51.4915,51.5357,26986.0
2019-07-12 14:30:00,58.22,58.26,58.21,58.23,80541.0,51.5269,51.5623,51.518,51.5357,80541.0
2019-07-12 14:40:00,58.24,58.27,58.22,58.25,33142.0,51.5446,51.5711,51.5269,51.5534,33142.0
2019-07-12 14:50:00,58.26,58.28,58.25,58.28,60046.0,51.5623,51.58,51.5534,51.58,60046.0
2019-07-12 15:00:00,58.28,58.3,58.26,58.28,99431.0,51.58,51.5977,51.5623,51.58,99431.0
2019-07-12 15:10:00,58.29,58.31,58.26,58.3,89128.0,51.5888,51.6065,51.5623,51.5977,89128.0
2019-07-12 15:20:00,58.3,58.33,58.28,58.31,147957.0,51.5977,51.6242,51.58,51.6065,147957.0
2019-07-12 15:30:00,58.31,58.35,58.31,58.34,150868.0,51.6065,51.6419,51.6065,51.6331,150868.0
2019-07-12 15:40:00,58.33,58.35,58.29,58.31,212399.0,51.6242,51.6419,51.5888,51.6065,212399.0
2019-07-12 15:50:00,58.31,58.39,58.3,58.37,696337.0,51.6065,51.6773,51.5977,51.6596,696337.0
2019-07-15 09:30:00,58.34,58.37,58.17,58.27,160208.0,51.6331,51.6596,51.4826,51.5711,160208.0
2019-07-15 09:40:00,58.27,58.34,58.25,58.31,98105.0,51.5711,51.6331,51.5534,51.6065,98105.0
2019-07-15 09:50:00,58.29,58.29,58.15,58.22,99257.0,51.5888,51.5888,51.4649,51.5269,99257.0
2019-07-15 10:00:00,58.21,58.23,58.17,58.22,82505.0,51.518,51.5357,51.4826,51.5269,82505.0
2019-07-15 10:10:00,58.22,58.28,58.21,58.27,56179.0,51.5269,51.58,51.518,51.5711,56179.0
2019-07-15 10:20:00,58.27,58.27,58.22,58.27,26603.0,51.5711,51.5711,51.5269,51.5711,26603.0
2019-07-15 10:30:00,58.28,58.35,58.28,58.31,38877.0,51.58,51.6419,51.58,51.6065,38877.0
2019-07-15 10:40:00,58.3,58.3,58.22,58.26,46223.0,51.5977,51.5977,51.5269,51.5623,46223.0
2019-07-15 10:50:00,58.26,58.34,58.26,58.31,24242.0,51.5623,51.6331,51.5623,51.6065,24242.0
2019-07-15 11:00:00,58.32,58.33,58.24,58.26,60126.0,51.6154,51.6242,51.5446,51.5623,60126.0
2019-07-15 11:10:00,58.26,58.28,58.21,58.26,39881.0,51.5623,51.58,51.518,51.5623,39881.0
2019-07-15 11:20:00,58.26,58.31,58.25,58.26,30710.0,51.5623,51.6065,51.5534,51.5623,30710.0
2019-07-15 11:30:00,58.27,58.27,58.2,58.24,39476.0,51.5711,51.5711,51.5092,51.5446,39476.0
2019-07-15 11:40:00,58.24,58.25,58.18,58.19,76655.0,51.5446,51.5534,51.4915,51.5003,76655.0
2019-07-15 11:50:00,58.19,58.23,58.18,58.23,48643.0,51.5003,51.5357,51.4915,51.5357,48643.0
2019-07-15 12:00:00,58.23,58.25,58.18,58.19,26984.0,51.5357,51.5534,51.4915,51.5003,26984.0
2019-07-15 12:10:00,58.19,58.2,58.18,58.2,21165.0,51.5003,51.5092,51.4915,51.5092,21165.0
2019-07-15 12:20:00,58.21,58.26,58.2,58.23,33279.0,51.518,51.5623,51.5092,51.5357,33279.0
2019-07-15 12:30:00,58.23,58.26,58.22,58.25,23070.0,51.5357,51.5623,51.5269,51.5534,23070.0
2019-07-15 12:40:00,58.25,58.27,58.24,58.25,22230.0,51.5534,51.5711,51.5446,51.5534,22230.0
2019-07-15 12:50:00,58.25,58.25,58.22,58.24,22380.0,51.5534,51.5534,51.5269,51.5446,22380.0
2019-07-15 13:00:00,58.25,58.28,58.25,58.26,28460.0,51.5534,51.58,51.5534,51.5623,28460.0
2019-07-15 13:10:00,58.26,58.3,58.24,58.29,25023.0,51.5623,51.5977,51.5446,51.5888,25023.0
2019-07-15 13:20:00,58.29,58.32,58.28,58.3,19813.0,51.5888,51.6154,51.58,51.5977,19813.0
2019-07-15 13:30:00,58.29,58.35,58.28,58.34,23932.0,51.5888,51.6419,51.58,51.6331,23932.0
2019-07-15 13:40:00,58.34,58.34,58.3,58.33,28566.0,51.6331,51.6331,51.5977,51.6242,28566.0
2019-07-15 13:50:00,58.33,58.37,58.33,58.35,28153.0,51.6242,51.6596,51.6242,51.6419,28153.0
2019-07-15 14:00:00,58.35,58.36,58.32,58.36,22645.0,51.6419,51.6508,51.6154,51.6508,22645.0
2019-07-15 14:10:00,58.36,58.4,58.35,58.4,21999.0,51.6508,51.6862,51.6419,51.6862,21999.0
2019-07-15 14:20:00,58.4,58.42,58.39,58.4,58648.0,51.6862,51.7039,51.6773,51.6862,58648.0
2019-07-15 14:30:00,58.41,58.43,58.4,58.4,68816.0,51.695,51.7127,51.6862,51.6862,68816.0
2019-07-15 14:40:00,58.41,58.43,58.39,58.41,101347.0,51.695,51.7127,51.6773,51.695,101347.0
2019-07-15 14:50:00,58.41,58.44,58.39,58.42,42803.0,51.695,51.7216,51.6773,51.7039,42803.0
2019-07-15 15:00:00,58.42,58.43,58.4,58.41,26448.0,51.7039,51.7127,51.6862,51.695,26448.0
2019-07-15 15:10:00,58.41,58.42,58.36,58.37,24421.0,51.695,51.7039,51.6508,51.6596,24421.0
2019-07-15 15:20:00,58.37,58.39,58.36,58.38,33326.0,51.6596,51.6773,51.6508,51.6685,33326.0
2019-07-15 15:30:00,58.38,58.41,58.38,58.39,93588.0,51.6685,51.695,51.6685,51.6773,93588.0
2019-07-15 15:40:00,58.39,58.43,58.38,58.42,59691.0,51.6773,51.7127,51.6685,51.7039,59691.0
2019-07-15 15:50:00,58.42,58.45,58.38,58.44,368153.0,51.7039,51.7304,51.6685,51.7216,368153.0
2019-07-16 09:30:00,58.45,58.59,58.39,58.53,67761.0,51.7304,51.8543,51.6773,51.8012,67761.0
2019-07-16 09:40:00,58.54,58.69,58.54,58.67,97577.0,51.8101,51.9428,51.8101,51.9251,97577.0
2019-07-16 09:50:00,58.66,58.74,58.64,58.74,80277.0,51.9163,51.9871,51.8986,51.9871,80277.0
2019-07-16 10:00:00,58.73,58.86,58.73,58.84,249294.0,51.9782,52.0933,51.9782,52.0756,249294.0
2019-07-16 10:10:00,58.84,58.97,58.84,58.97,186322.0,52.0756,52.1907,52.0756,52.1907,186322.0
2019-07-16 10:20:00,58.97,59.02,58.97,59.01,148269.0,52.1907,52.2349,52.1907,52.2261,148269.0
2019-07-16 10:30:00,59.01,59.06,59.01,59.03,139305.0,52.2261,52.2703,52.2261,52.2438,139305.0
2019-07-16 10:40:00,59.03,59.03,58.96,58.96,55959.0,52.2438,52.2438,52.1818,52.1818,55959.0
2019-07-16 10:50:00,58.95,58.95,58.89,58.92,112399.0,52.173,52.173,52.1199,52.1464,112399.0
2019-07-16 11:00:00,58.92,58.95,58.88,58.95,58621.0,52.1464,52.173,52.111,52.173,58621.0
2019-07-16 11:10:00,58.94,58.97,58.92,58.95,93897.0,52.1641,52.1907,52.1464,52.173,93897.0
2019-07-16 11:20:00,58.94,58.97,58.92,58.93,111540.0,52.1641,52.1907,52.1464,52.1553,111540.0
2019-07-16 11:30:00,58.94,58.99,58.93,58.96,74992.0,52.1641,52.2084,52.1553,52.1818,74992.0
2019-07-16 11:40:00,58.96,58.97,58.93,58.96,61260.0,52.1818,52.1907,52.1553,52.1818,61260.0
2019-07-16 11:50:00,58.96,59.0,58.91,58.92,56522.0,52.1818,52.2172,52.1376,52.1464,56522.0
2019-07-16 12:00:00,58.91,58.91,58.84,58.85,170476.0,52.1376,52.1376,52.0756,52.0845,170476.0
2019-07-16 12:10:00,58.85,58.87,58.78,58.78,142971.0,52.0845,52.1022,52.0225,52.0225,142971.0
2019-07-16 12:20:00,58.78,58.81,58.77,58.78,91430.0,52.0225,52.0491,52.0137,52.0225,91430.0
2019-07-16 12:30:00,58.78,58.82,58.75,58.8,91535.0,52.0225,52.0579,51.9959,52.0402,91535.0
2019-07-16 12:40:00,58.8,58.83,58.79,58.81,30327.0,52.0402,52.0668,52.0314,52.0491,30327.0
2019-07-16 12:50:00,58.81,58.81,58.75,58.8,48499.0,52.0491,52.0491,51.9959,52.0402,48499.0
2019-07-16 13:00:00,58.81,58.91,58.8,58.88,74264.0,52.0491,52.1376,52.0402,52.111,74264.0
2019-07-16 13:10:00,58.89,58.91,58.87,58.87,54166.0,52.1199,52.1376,52.1022,52.1022,54166.0
2019-07-16 13:20:00,58.88,58.9,58.86,58.87,35340.0,52.111,52.1287,52.0933,52.1022,35340.0
2019-07-16 13:30:00,58.87,58.87,58.84,58.85,54753.0,52.1022,52.1022,52.0756,52.0845,54753.0
2019-07-16 13:40:00,58.85,58.86,58.8,58.82,36911.0,52.0845,52.0933,52.0402,52.0579,36911.0
2019-07-16 13:50:00,58.82,58.82,58.75,58.77,32264.0,52.0579,52.0579,51.9959,52.0137,32264.0
2019-07-16 14:00:00,58.76,58.78,58.69,58.7,101398.0,52.0048,52.0225,51.9428,51.9517,101398.0
2019-07-16 14:10:00,58.7,58.72,58.68,58.68,130317.0,51.9517,51.9694,51.934,51.934,130317.0
2019-07-16 14:20:00,58.68,58.68,58.63,58.65,94609.0,51.934,51.934,51.8897,51.9074,94609.0
2019-07-16 14:30:00,58.65,58.67,58.62,58.66,63899.0,51.9074,51.9251,51.8809,51.9163,63899.0
2019-07-16 14:40:00,58.66,58.67,58.62,58.67,76773.0,51.9163,51.9251,51.8809,51.9251,76773.0
2019-07-16 14:50:00,58.67,58.7,58.65,58.68,152626.0,51.9251,51.9517,51.9074,51.934,152626.0
2019-07-16 15:00:00,58.68,58.7,58.65,58.67,110283.0,51.934,51.9517,51.9074,51.9251,110283.0
2019-07-16 15:10:00,58.67,58.7,58.66,58.68,178262.0,51.9251,51.9517,51.9163,51.934,178262.0
2019-07-16 15:20:00,58.68,58.68,58.62,58.63,149373.0,51.934,51.934,51.8809,51.8897,149373.0
2019-07-16 15:30:00,58.63,58.68,58.62,58.65,194344.0,51.8897,51.934,51.8809,51.9074,194344.0
2019-07-16 15:40:00,58.65,58.66,58.56,58.59,178105.0,51.9074,51.9163,51.8278,51.8543,178105.0
2019-07-16 15:50:00,58.58,58.6,58.54,58.55,347231.0,51.8455,51.8632,51.8101,51.8189,347231.0
2019-07-17 09:30:00,58.56,58.64,58.39,58.41,158141.0,51.8278,51.8986,51.6773,51.695,158141.0
2019-07-17 09:40:00,58.41,58.46,58.25,58.27,172328.0,51.695,51.7393,51.5534,51.5711,172328.0
2019-07-17 09:50:00,58.28,58.41,58.26,58.31,108242.0,51.58,51.695,51.5623,51.6065,108242.0
2019-07-17 10:00:00,58.32,58.33,58.21,58.22,109305.0,51.6154,51.6242,51.518,51.5269,109305.0
2019-07-17 10:10:00,58.22,58.26,58.15,58.25,142075.0,51.5269,51.5623,51.4649,51.5534,142075.0
2019-07-17 10:20:00,58.25,58.28,58.23,58.25,48371.0,51.5534,51.58,51.5357,51.5534,48371.0
2019-07-17 10:30:00,58.25,58.3,58.22,58.26,134438.0,51.5534,51.5977,51.5269,51.5623,134438.0
2019-07-17 10:40:00,58.26,58.3,58.22,58.24,78593.0,51.5623,51.5977,51.5269,51.5446,78593.0
2019-07-17 10:50:00,58.24,58.32,58.21,58.31,196263.0,51.5446,51.6154,51.518,51.6065,196263.0
2019-07-17 11:00:00,58.32,58.36,58.31,58.35,57012.0,51.6154,51.6508,51.6065,51.6419,57012.0
2019-07-17 11:10:00,58.35,58.41,58.35,58.37,54077.0,51.6419,51.695,51.6419,51.6596,54077.0
2019-07-17 11:20:00,58.39,58.4,58.36,58.37,40691.0,51.6773,51.6862,51.6508,51.6596,40691.0
2019-07-17 11:30:00,58.36,58.42,58.35,58.41,52201.0,51.6508,51.7039,51.6419,51.695,52201.0
2019-07-17 11:40:00,58.4,58.48,58.4,58.48,60041.0,51.6862,51.757,51.6862,51.757,60041.0
2019-07-17 11:50:00,58.48,58.5,58.45,58.46,98128.0,51.757,51.7747,51.7304,51.7393,98128.0
2019-07-17 12:00:00,58.46,58.46,58.4,58.41,29884.0,51.7393,51.7393,51.6862,51.695,29884.0
2019-07-17 12:10:00,58.4,58.41,58.36,58.37,41578.0,51.6862,51.695,51.6508,51.6596,41578.0
2019-07-17 12:20:00,58.37,58.37,58.32,58.33,16719.0,51.6596,51.6596,51.6154,51.6242,16719.0
2019-07-17 12:30:00,58.33,58.34,58.31,58.33,25908.0,51.6242,51.6331,51.6065,51.6242,25908.0
2019-07-17 12:40:00,58.33,58.34,58.29,58.29,27746.0,51.6242,51.6331,51.5888,51.5888,27746.0
2019-07-17 12:50:00,58.29,58.32,58.29,58.31,29866.0,51.5888,51.6154,51.5888,51.6065,29866.0
2019-07-17 13:00:00,58.31,58.34,58.29,58.31,36517.0,51.6065,51.6331,51.5888,51.6065,36517.0
2019-07-17 13:10:00,58.31,58.31,58.28,58.29,22979.0,51.6065,51.6065,51.58,51.5888,22979.0
2019-07-17 13:20:00,58.3,58.31,58.29,58.3,22325.0,51.5977,51.6065,51.5888,51.5977,22325.0
2019-07-17 13:30:00,58.31,58.33,58.3,58.33,23265.0,51.6065,51.6242,51.5977,51.6242,23265.0
2019-07-17 13:40:00,58.32,58.36,58.32,58.34,25847.0,51.6154,51.6508,51.6154,51.6331,25847.0
2019-07-17 13:50:00,58.34,58.34,58.3,58.3,131026.0,51.6331,51.6331,51.5977,51.5977,131026.0
2019-07-17 14:00:00,58.3,58.3,58.24,58.25,54980.0,51.5977,51.5977,51.5446,51.5534,54980.0
2019-07-17 14:10:00,58.25,58.26,58.2,58.21,148992.0,51.5534,51.5623,51.5092,51.518,148992.0
2019-07-17 14:20:00,58.21,58.21,58.17,58.19,132426.0,51.518,51.518,51.4826,51.5003,132426.0
2019-07-17 14:30:00,58.19,58.2,58.14,58.16,59012.0,51.5003,51.5092,51.4561,51.4738,59012.0
2019-07-17 14:40:00,58.16,58.16,58.1,58.16,92504.0,51.4738,51.4738,51.4207,51.4738,92504.0
2019-07-17 14:50:00,58.16,58.16,58.08,58.1,50692.0,51.4738,51.4738,51.403,51.4207,50692.0
2019-07-17 15:00:00,58.09,58.1,58.03,58.08,67150.0,51.4118,51.4207,51.3587,51.403,67150.0
2019-07-17 15:10:00,58.08,58.14,58.08,58.14,56549.0,51.403,51.4561,51.403,51.4561,56549.0
2019-07-17 15:20:00,58.13,58.13,58.03,58.05,111547.0,51.4472,51.4472,51.3587,51.3764,111547.0
2019-07-17 15:30:00,58.04,58.13,58.03,58.1,140850.0,51.3676,51.4472,51.3587,51.4207,140850.0
2019-07-17 15:40:00,58.09,58.12,58.06,58.12,110885.0,51.4118,51.4384,51.3853,51.4384,110885.0
2019-07-17 15:50:00,58.12,58.15,58.02,58.04,595444.0,51.4384,51.4649,51.3499,51.3676,595444.0
2019-07-18 09:30:00,57.83,57.96,57.76,57.92,146665.0,51.1817,51.2968,51.1198,51.2614,146665.0
2019-07-18 09:40:00,57.91,57.93,57.82,57.82,181839.0,51.2525,51.2702,51.1729,51.1729,181839.0
2019-07-18 09:50:00,57.83,57.96,57.81,57.96,80403.0,51.1817,51.2968,51.164,51.2968,80403.0
2019-07-18 10:00:00,57.96,58.02,57.91,57.98,139850.0,51.2968,51.3499,51.2525,51.3145,139850.0
2019-07-18 10:10:00,57.98,58.09,57.97,58.09,212265.0,51.3145,51.4118,51.3056,51.4118,212265.0
2019-07-18 10:20:00,58.09,58.12,58.07,58.1,87225.0,51.4118,51.4384,51.3941,51.4207,87225.0
2019-07-18 10:30:00,58.1,58.14,58.09,58.1,102362.0,51.4207,51.4561,51.4118,51.4207,102362.0
2019-07-18 10:40:00,58.1,58.13,58.06,58.09,49875.0,51.4207,51.4472,51.3853,51.4118,49875.0
2019-07-18 10:50:00,58.09,58.17,58.08,58.17,35994.0,51.4118,51.4826,51.403,51.4826,35994.0
2019-07-18 11:00:00,58.16,58.16,58.09,58.09,42756.0,51.4738,51.4738,51.4118,51.4118,42756.0
2019-07-18 11:10:00,58.09,58.1,58.03,58.04,58958.0,51.4118,51.4207,51.3587,51.3676,58958.0
2019-07-18 11:20:00,58.03,58.05,57.96,57.97,102416.0,51.3587,51.3764,51.2968,51.3056,102416.0
2019-07-18 11:30:00,57.97,57.99,57.87,57.93,71573.0,51.3056,51.3233,51.2171,51.2702,71573.0
2019-07-18 11:40:00,57.92,57.98,57.9,57.98,57656.0,51.2614,51.3145,51.2437,51.3145,57656.0
2019-07-18 11:50:00,57.98,57.98,57.94,57.96,41891.0,51.3145,51.3145,51.2791,51.2968,41891.0
2019-07-18 12:00:00,57.96,58.04,57.95,58.04,56631.0,51.2968,51.3676,51.2879,51.3676,56631.0
2019-07-18 12:10:00,58.04,58.11,58.02,58.04,174059.0,51.3676,51.4295,51.3499,51.3676,174059.0
2019-07-18 12:20:00,58.04,58.08,58.02,58.04,39284.0,51.3676,51.403,51.3499,51.3676,39284.0
2019-07-18 12:30:00,58.04,58.08,58.02,58.06,52578.0,51.3676,51.403,51.3499,51.3853,52578.0
2019-07-18 12:40:00,58.06,58.06,58.0,58.02,41122.0,51.3853,51.3853,51.3322,51.3499,41122.0
2019-07-18 12:50:00,58.02,58.03,57.98,58.01,32296.0,51.3499,51.3587,51.3145,51.341,32296.0
2019-07-18 13:00:00,58.01,58.02,57.98,58.02,27238.0,51.341,51.3499,51.3145,51.3499,27238.0
2019-07-18 13:10:00,58.02,58.03,57.98,57.99,22358.0,51.3499,51.3587,51.3145,51.3233,22358.0
2019-07-18 13:20:00,58.0,58.01,57.97,57.99,104220.0,51.3322,51.341,51.3056,51.3233,104220.0
2019-07-18 13:30:00,57.99,58.0,57.95,57.99,35392.0,51.3233,51.3322,51.2879,51.3233,35392.0
2019-07-18 13:40:00,58.0,58.0,57.95,57.96,59361.0,51.3322,51.3322,51.2879,51.2968,59361.0
2019-07-18 13:50:00,57.97,57.99,57.95,57.98,117111.0,51.3056,51.3233,51.2879,51.3145,117111.0
2019-07-18 14:00:00,57.98,58.01,57.95,57.97,74652.0,51.3145,51.341,51.2879,51.3056,74652.0
2019-07-18 14:10:00,57.97,58.05,57.97,58.04,88528.0,51.3056,51.3764,51.3056,51.3676,88528.0
2019-07-18 14:20:00,58.05,58.17,58.04,58.16,79836.0,51.3764,51.4826,51.3676,51.4738,79836.0
2019-07-18 14:30:00,58.16,58.21,58.15,58.19,63370.0,51.4738,51.518,51.4649,51.5003,63370.0
2019-07-18 14:40:00,58.2,58.25,58.19,58.24,40767.0,51.5092,51.5534,51.5003,51.5446,40767.0
2019-07-18 14:50:00,58.25,58.29,58.23,58.28,41798.0,51.5534,51.5888,51.5357,51.58,41798.0
2019-07-18 15:00:00,58.29,58.32,58.26,58.3,80502.0,51.5888,51.6154,51.5623,51.5977,80502.0
2019-07-18 15:10:00,58.29,58.33,58.27,58.3,87352.0,51.5888,51.6242,51.5711,51.5977,87352.0
2019-07-18 15:20:00,58.3,58.32,58.23,58.29,192795.0,51.5977,51.6154,51.5357,51.5888,192795.0
2019-07-18 15:30:00,58.28,58.3,58.24,58.27,219880.0,51.58,51.5977,51.5446,51.5711,219880.0
2019-07-18 15:40:00,58.26,58.29,58.22,58.22,109661.0,51.5623,51.5888,51.5269,51.5269,109661.0
2019-07-18 15:50:00,58.23,58.28,58.2,58.27,281482.0,51.5357,51.58,51.5092,51.5711,281482.0
2019-07-19 09:30:00,58.23,58.49,58.23,58.45,185578.0,51.5357,51.7658,51.5357,51.7304,185578.0
2019-07-19 09:40:00,58.45,58.62,58.45,58.53,147689.0,51.7304,51.8809,51.7304,51.8012,147689.0
2019-07-19 09:50:00,58.53,58.59,58.47,58.52,184123.0,51.8012,51.8543,51.7481,51.7924,184123.0
2019-07-19 10:00:00,58.51,58.56,58.42,58.43,102716.0,51.7835,51.8278,51.7039,51.7127,102716.0
2019-07-19 10:10:00,58.43,58.55,58.4,58.53,79740.0,51.7127,51.8189,51.6862,51.8012,79740.0
2019-07-19 10:20:00,58.54,58.54,58.4,58.47,46610.0,51.8101,51.8101,51.6862,51.7481,46610.0
2019-07-19 10:30:00,58.46,58.5,58.39,58.43,57433.0,51.7393,51.7747,51.6773,51.7127,57433.0
2019-07-19 10:40:00,58.43,58.43,58.34,58.34,59282.0,51.7127,51.7127,51.6331,51.6331,59282.0
2019-07-19 10:50:00,58.34,58.42,58.34,58.41,50145.0,51.6331,51.7039,51.6331,51.695,50145.0
2019-07-19 11:00:00,58.42,58.48,58.4,58.44,54883.0,51.7039,51.757,51.6862,51.7216,54883.0
2019-07-19 11:10:00,58.45,58.47,58.4,58.41,45073.0,51.7304,51.7481,51.6862,51.695,45073.0
2019-07-19 11:20:00,58.42,58.44,58.4,58.42,37904.0,51.7039,51.7216,51.6862,51.7039,37904.0
2019-07-19 11:30:00,58.42,58.47,58.37,58.37,90141.0,51.7039,51.7481,51.6596,51.6596,90141.0
2019-07-19 11:40:00,58.37,58.4,58.34,58.39,51763.0,51.6596,51.6862,51.6331,51.6773,51763.0
2019-07-19 11:50:00,58.4,58.43,58.39,58.41,29842.0,51.6862,51.7127,51.6773,51.695,29842.0
2019-07-19 12:00:00,58.41,58.49,58.41,58.48,19901.0,51.695,51.7658,51.695,51.757,19901.0
2019-07-19 12:10:00,58.48,58.53,58.48,58.53,32212.0,51.757,51.8012,51.757,51.8012,32212.0
2019-07-19 12:20:00,58.53,58.56,58.5,58.53,31103.0,51.8012,51.8278,51.7747,51.8012,31103.0
2019-07-19 12:30:00,58.52,58.54,58.51,58.54,33137.0,51.7924,51.8101,51.7835,51.8101,33137.0
2019-07-19 12:40:00,58.54,58.54,58.52,58.53,16288.0,51.8101,51.8101,51.7924,51.8012,16288.0
2019-07-19 12:50:00,58.54,58.61,58.54,58.6,32870.0,51.8101,51.872,51.8101,51.8632,32870.0
2019-07-19 13:00:00,58.61,58.61,58.57,58.6,28812.0,51.872,51.872,51.8366,51.8632,28812.0
2019-07-19 13:10:00,58.6,58.64,58.59,58.64,137627.0,51.8632,51.8986,51.8543,51.8986,137627.0
2019-07-19 13:20:00,58.64,58.66,58.64,58.65,18900.0,51.8986,51.9163,51.8986,51.9074,18900.0
2019-07-19 13:30:00,58.64,58.69,58.63,58.66,39037.0,51.8986,51.9428,51.8897,51.9163,39037.0
2019-07-19 13:40:00,58.66,58.69,58.64,58.68,28062.0,51.9163,51.9428,51.8986,51.934,28062.0
2019-07-19 13:50:00,58.68,58.71,58.67,58.68,43035.0,51.934,51.9605,51.9251,51.934,43035.0
2019-07-19 14:00:00,58.69,58.71,58.61,58.61,47740.0,51.9428,51.9605,51.872,51.872,47740.0
2019-07-19 14:10:00,58.6,58.63,58.57,58.6,81619.0,51.8632,51.8897,51.8366,51.8632,81619.0
2019-07-19 14:20:00,58.6,58.63,58.56,58.58,38576.0,51.8632,51.8897,51.8278,51.8455,38576.0
2019-07-19 14:30:00,58.58,58.61,58.52,58.55,89287.0,51.8455,51.872,51.7924,51.8189,89287.0
2019-07-19 14:40:00,58.55,58.58,58.52,58.57,74306.0,51.8189,51.8455,51.7924,51.8366,74306.0
2019-07-19 14:50:00,58.57,58.63,58.56,58.62,85932.0,51.8366,51.8897,51.8278,51.8809,85932.0
2019-07-19 15:00:00,58.62,58.62,58.54,58.55,49602.0,51.8809,51.8809,51.8101,51.8189,49602.0
2019-07-19 15:10:00,58.55,58.56,58.49,58.51,48453.0,51.8189,51.8278,51.7658,51.7835,48453.0
2019-07-19 15:20:00,58.5,58.53,58.43,58.51,115642.0,51.7747,51.8012,51.7127,51.7835,115642.0
2019-07-19 15:30:00,58.52,58.58,58.5,58.57,190925.0,51.7924,51.8455,51.7747,51.8366,190925.0
2019-07-19 15:40:00,58.57,58.64,58.52,58.53,211847.0,51.8366,51.8986,51.7924,51.8012,211847.0
2019-07-19 15:50:00,58.53,58.54,58.41,58.44,728902.0,51.8012,51.8101,51.695,51.7216,728902.0
2019-07-22 09:30:00,58.54,58.62,58.41,58.51,156190.0,51.8101,51.8809,51.695,51.7835,156190.0
2019-07-22 09:40:00,58.51,58.51,58.43,58.47,96982.0,51.7835,51.7835,51.7127,51.7481,96982.0
2019-07-22 09:50:00,58.46,58.51,58.38,58.43,89619.0,51.7393,51.7835,51.6685,51.7127,89619.0
2019-07-22 10:00:00,58.42,58.45,58.34,58.4,83526.0,51.7039,51.7304,51.6331,51.6862,83526.0
2019-07-22 10:10:00,58.39,58.48,58.38,58.44,51841.0,51.6773,51.757,51.6685,51.7216,51841.0
2019-07-22 10:20:00,58.45,58.49,58.38,58.4,108151.0,51.7304,51.7658,51.6685,51.6862,108151.0
2019-07-22 10:30:00,58.41,58.42,58.31,58.37,73190.0,51.695,51.7039,51.6065,51.6596,73190.0
2019-07-22 10:40:00,58.37,58.37,58.23,58.29,127812.0,51.6596,51.6596,51.5357,51.5888,127812.0
2019-07-22 10:50:00,58.29,58.32,58.27,58.3,80233.0,51.5888,51.6154,51.5711,51.5977,80233.0
2019-07-22 11:00:00,58.29,58.32,58.24,58.26,48457.0,51.5888,51.6154,51.5446,51.5623,48457.0
2019-07-22 11:10:00,58.25,58.26,58.2,58.22,63983.0,51.5534,51.5623,51.5092,51.5269,63983.0
2019-07-22 11:20:00,58.22,58.23,58.19,58.22,50699.0,51.5269,51.5357,51.5003,51.5269,50699.0
2019-07-22 11:30:00,58.21,58.31,58.17,58.3,61833.0,51.518,51.6065,51.4826,51.5977,61833.0
2019-07-22 11:40:00,58.3,58.33,58.27,58.33,28764.0,51.5977,51.6242,51.5711,51.6242,28764.0
2019-07-22 11:50:00,58.34,58.37,58.33,58.33,25264.0,51.6331,51.6596,51.6242,51.6242,25264.0
2019-07-22 12:00:00,58.33,58.33,58.24,58.26,27747.0,51.6242,51.6242,51.5446,51.5623,27747.0
2019-07-22 12:10:00,58.26,58.3,58.23,58.28,22918.0,51.5623,51.5977,51.5357,51.58,22918.0
2019-07-22 12:20:00,58.28,58.34,58.28,58.33,11984.0,51.58,51.6331,51.58,51.6242,11984.0
2019-07-22 12:30:00,58.33,58.34,58.3,58.3,18320.0,51.6242,51.6331,51.5977,51.5977,18320.0
2019-07-22 12:40:00,58.3,58.33,58.28,58.31,20847.0,51.5977,51.6242,51.58,51.6065,20847.0
2019-07-22 12:50:00,58.32,58.37,58.3,58.35,46149.0,51.6154,51.6596,51.5977,51.6419,46149.0
2019-07-22 13:00:00,58.35,58.4,58.35,58.38,26761.0,51.6419,51.6862,51.6419,51.6685,26761.0
2019-07-22 13:10:00,58.39,58.4,58.37,58.38,18104.0,51.6773,51.6862,51.6596,51.6685,18104.0
2019-07-22 13:20:00,58.37,58.38,58.33,58.35,49327.0,51.6596,51.6685,51.6242,51.6419,49327.0
2019-07-22 13:30:00,58.35,58.37,58.32,58.34,13626.0,51.6419,51.6596,51.6154,51.6331,13626.0
2019-07-22 13:40:00,58.34,58.34,58.3,58.3,18736.0,51.6331,51.6331,51.5977,51.5977,18736.0
2019-07-22 13:50:00,58.31,58.32,58.26,58.27,174076.0,51.6065,51.6154,51.5623,51.5711,174076.0
2019-07-22 14:00:00,58.27,58.28,58.21,58.22,161657.0,51.5711,51.58,51.518,51.5269,161657.0
2019-07-22 14:10:00,58.22,58.27,58.22,58.24,30178.0,51.5269,51.5711,51.5269,51.5446,30178.0
2019-07-22 14:20:00,58.25,58.25,58.21,58.23,26188.0,51.5534,51.5534,51.518,51.5357,26188.0
2019-07-22 14:30:00,58.23,58.24,58.2,58.24,36543.0,51.5357,51.5446,51.5092,51.5446,36543.0
2019-07-22 14:40:00,58.25,58.25,58.19,58.19,32330.0,51.5534,51.5534,51.5003,51.5003,32330.0
2019-07-22 14:50:00,58.2,58.22,58.19,58.2,21673.0,51.5092,51.5269,51.5003,51.5092,21673.0
2019-07-22 15:00:00,58.2,58.3,58.2,58.27,223682.0,51.5092,51.5977,51.5092,51.5711,223682.0
2019-07-22 15:10:00,58.28,58.28,58.23,58.25,26325.0,51.58,51.58,51.5357,51.5534,26325.0
2019-07-22 15:20:00,58.25,58.27,58.22,58.27,84945.0,51.5534,51.5711,51.5269,51.5711,84945.0
2019-07-22 15:30:00,58.26,58.27,58.2,58.23,55754.0,51.5623,51.5711,51.5092,51.5357,55754.0
2019-07-22 15:40:00,58.23,58.27,58.21,58.25,103867.0,51.5357,51.5711,51.518,51.5534,103867.0
2019-07-22 15:50:00,58.25,58.29,58.22,58.29,216920.0,51.5534,51.5888,51.5269,51.5888,216920.0
2019-07-23 09:30:00,58.53,58.96,58.53,58.96,371461.0,51.8012,52.1818,51.8012,52.1818,371461.0
2019-07-23 09:40:00,58.97,59.18,58.96,59.17,160416.0,52.1907,52.3765,52.1818,52.3677,160416.0
2019-07-23 09:50:00,59.16,59.24,59.11,59.14,154558.0,52.3588,52.4296,52.3146,52.3411,154558.0
2019-07-23 10:00:00,59.15,59.23,59.1,59.17,119138.0,52.35,52.4208,52.3057,52.3677,119138.0
2019-07-23 10:10:00,59.17,59.28,59.14,59.25,95725.0,52.3677,52.465,52.3411,52.4385,95725.0
2019-07-23 10:20:00,59.24,59.25,59.19,59.25,209261.0,52.4296,52.4385,52.3854,52.4385,209261.0
2019-07-23 10:30:00,59.24,59.35,59.24,59.33,239185.0,52.4296,52.527,52.4296,52.5093,239185.0
2019-07-23 10:40:00,59.32,59.32,59.26,59.27,96797.0,52.5004,52.5004,52.4473,52.4562,96797.0
2019-07-23 10:50:00,59.27,59.27,59.19,59.22,80432.0,52.4562,52.4562,52.3854,52.4119,80432.0
2019-07-23 11:00:00,59.21,59.22,59.07,59.09,144682.0,52.4031,52.4119,52.2792,52.2969,144682.0
2019-07-23 11:10:00,59.09,59.19,59.08,59.18,71636.0,52.2969,52.3854,52.288,52.3765,71636.0
2019-07-23 11:20:00,59.17,59.23,59.16,59.17,93063.0,52.3677,52.4208,52.3588,52.3677,93063.0
2019-07-23 11:30:00,59.17,59.18,59.11,59.15,56103.0,52.3677,52.3765,52.3146,52.35,56103.0
2019-07-23 11:40:00,59.15,59.17,59.12,59.15,42562.0,52.35,52.3677,52.3234,52.35,42562.0
2019-07-23 11:50:00,59.15,59.2,59.14,59.19,60625.0,52.35,52.3942,52.3411,52.3854,60625.0
2019-07-23 12:00:00,59.19,59.21,59.18,59.2,20225.0,52.3854,52.4031,52.3765,52.3942,20225.0
2019-07-23 12:10:00,59.19,59.22,59.17,59.2,23720.0,52.3854,52.4119,52.3677,52.3942,23720.0
2019-07-23 12:20:00,59.2,59.23,59.19,59.2,40444.0,52.3942,52.4208,52.3854,52.3942,40444.0
2019-07-23 12:30:00,59.2,59.22,59.17,59.19,23326.0,52.3942,52.4119,52.3677,52.3854,23326.0
2019-07-23 12:40:00,59.18,59.18,59.16,59.16,31990.0,52.3765,52.3765,52.3588,52.3588,31990.0
2019-07-23 12:50:00,59.17,59.18,59.14,59.18,25840.0,52.3677,52.3765,52.3411,52.3765,25840.0
2019-07-23 13:00:00,59.17,59.18,59.15,59.18,50349.0,52.3677,52.3765,52.35,52.3765,50349.0
2019-07-23 13:10:00,59.18,59.18,59.12,59.13,33302.0,52.3765,52.3765,52.3234,52.3323,33302.0
2019-07-23 13:20:00,59.14,59.15,59.08,59.1,32309.0,52.3411,52.35,52.288,52.3057,32309.0
2019-07-23 13:30:00,59.1,59.15,59.09,59.13,32884.0,52.3057,52.35,52.2969,52.3323,32884.0
2019-07-23 13:40:00,59.13,59.28,59.12,59.24,146972.0,52.3323,52.465,52.3234,52.4296,146972.0
2019-07-23 13:50:00,59.25,59.32,59.21,59.3,99469.0,52.4385,52.5004,52.4031,52.4827,99469.0
2019-07-23 14:00:00,59.31,59.32,59.24,59.26,123089.0,52.4916,52.5004,52.4296,52.4473,123089.0
2019-07-23 14:10:00,59.26,59.3,59.25,59.29,35392.0,52.4473,52.4827,52.4385,52.4739,35392.0
2019-07-23 14:20:00,59.29,59.29,59.24,59.27,31295.0,52.4739,52.4739,52.4296,52.4562,31295.0
2019-07-23 14:30:00,59.27,59.31,59.26,59.28,45569.0,52.4562,52.4916,52.4473,52.465,45569.0
2019-07-23 14:40:00,59.28,59.33,59.27,59.32,44114.0,52.465,52.5093,52.4562,52.5004,44114.0
2019-07-23 14:50:00,59.31,59.36,59.31,59.35,49168.0,52.4916,52.5358,52.4916,52.527,49168.0
2019-07-23 15:00:00,59.34,59.39,59.33,59.38,131022.0,52.5181,52.5624,52.5093,52.5535,131022.0
2019-07-23 15:10:00,59.38,59.4,59.35,59.4,45261.0,52.5535,52.5712,52.527,52.5712,45261.0
2019-07-23 15:20:00,59.4,59.41,59.36,59.38,67539.0,52.5712,52.5801,52.5358,52.5535,67539.0
2019-07-23 15:30:00,59.38,59.4,59.35,59.39,83488.0,52.5535,52.5712,52.527,52.5624,83488.0
2019-07-23 15:40:00,59.39,59.41,59.33,59.34,164915.0,52.5624,52.5801,52.5093,52.5181,164915.0
2019-07-23 15:50:00,59.33,59.45,59.32,59.44,336958.0,52.5093,52.6155,52.5004,52.6066,336958.0
2019-07-24 09:30:00,59.28,59.43,59.14,59.37,161921.0,52.465,52.5978,52.3411,52.5447,161921.0
2019-07-24 09:40:00,59.37,59.53,59.37,59.48,138238.0,52.5447,52.6863,52.5447,52.642,138238.0
2019-07-24 09:50:00,59.49,59.51,59.33,59.35,95056.0,52.6509,52.6686,52.5093,52.527,95056.0
2019-07-24 10:00:00,59.35,59.36,59.16,59.21,336228.0,52.527,52.5358,52.3588,52.4031,336228.0
2019-07-24 10:10:00,59.2,59.25,59.18,59.24,59295.0,52.3942,52.4385,52.3765,52.4296,59295.0
2019-07-24 10:20:00,59.24,59.26,59.21,59.23,83392.0,52.4296,52.4473,52.4031,52.4208,83392.0
2019-07-24 10:30:00,59.24,59.31,59.2,59.31,82945.0,52.4296,52.4916,52.3942,52.4916,82945.0
2019-07-24 10:40:00,59.31,59.32,59.23,59.26,48336.0,52.4916,52.5004,52.4208,52.4473,48336.0
2019-07-24 10:50:00,59.26,59.34,59.22,59.34,37077.0,52.4473,52.5181,52.4119,52.5181,37077.0
2019-07-24 11:00:00,59.34,59.35,59.26,59.3,64748.0,52.5181,52.527,52.4473,52.4827,64748.0
2019-07-24 11:10:00,59.3,59.3,59.23,59.27,47063.0,52.4827,52.4827,52.4208,52.4562,47063.0
2019-07-24 11:20:00,59.27,59.28,59.23,59.24,119617.0,52.4562,52.465,52.4208,52.4296,119617.0
2019-07-24 11:30:00,59.23,59.31,59.2,59.3,98112.0,52.4208,52.4916,52.3942,52.4827,98112.0
2019-07-24 11:40:00,59.3,59.34,59.27,59.33,66385.0,52.4827,52.5181,52.4562,52.5093,66385.0
2019-07-24 11:50:00,59.33,59.34,59.24,59.25,33394.0,52.5093,52.5181,52.4296,52.4385,33394.0
2019-07-24 12:00:00,59.24,59.26,59.22,59.23,46208.0,52.4296,52.4473,52.4119,52.4208,46208.0
2019-07-24 12:10:00,59.23,59.28,59.21,59.28,43228.0,52.4208,52.465,52.4031,52.465,43228.0
2019-07-24 12:20:00,59.28,59.32,59.24,59.27,69097.0,52.465,52.5004,52.4296,52.4562,69097.0
2019-07-24 12:30:00,59.27,59.31,59.26,59.27,111242.0,52.4562,52.4916,52.4473,52.4562,111242.0
2019-07-24 12:40:00,59.27,59.34,59.27,59.34,89444.0,52.4562,52.5181,52.4562,52.5181,89444.0
2019-07-24 12:50:00,59.33,59.38,59.32,59.36,55731.0,52.5093,52.5535,52.5004,52.5358,55731.0
2019-07-24 13:00:00,59.36,59.37,59.34,59.34,22607.0,52.5358,52.5447,52.5181,52.5181,22607.0
2019-07-24 13:10:00,59.35,59.39,59.34,59.36,42379.0,52.527,52.5624,52.5181,52.5358,42379.0
2019-07-24 13:20:00,59.37,59.39,59.34,59.38,32905.0,52.5447,52.5624,52.5181,52.5535,32905.0
2019-07-24 13:30:00,59.39,59.39,59.35,59.36,36738.0,52.5624,52.5624,52.527,52.5358,36738.0
2019-07-24 13:40:00,59.37,59.38,59.34,59.35,16827.0,52.5447,52.5535,52.5181,52.527,16827.0
2019-07-24 13:50:00,59.36,59.36,59.33,59.34,26617.0,52.5358,52.5358,52.5093,52.5181,26617.0
2019-07-24 14:00:00,59.33,59.37,59.33,59.34,63968.0,52.5093,52.5447,52.5093,52.5181,63968.0
2019-07-24 14:10:00,59.35,59.37,59.33,59.36,23005.0,52.527,52.5447,52.5093,52.5358,23005.0
2019-07-24 14:20:00,59.36,59.37,59.33,59.33,28077.0,52.5358,52.5447,52.5093,52.5093,28077.0
2019-07-24 14:30:00,59.33,59.4,59.33,59.37,50066.0,52.5093,52.5712,52.5093,52.5447,50066.0
2019-07-24 14:40:00,59.36,59.36,59.31,59.35,27769.0,52.5358,52.5358,52.4916,52.527,27769.0
2019-07-24 14:50:00,59.35,59.37,59.33,59.37,49465.0,52.527,52.5447,52.5093,52.5447,49465.0
2019-07-24 15:00:00,59.37,59.37,59.35,59.37,15022.0,52.5447,52.5447,52.527,52.5447,15022.0
2019-07-24 15:10:00,59.37,59.4,59.36,59.38,46358.0,52.5447,52.5712,52.5358,52.5535,46358.0
2019-07-24 15:20:00,59.38,59.39,59.36,59.39,133254.0,52.5535,52.5624,52.5358,52.5624,133254.0
2019-07-24 15:30:00,59.39,59.44,59.37,59.44,111876.0,52.5624,52.6066,52.5447,52.6066,111876.0
2019-07-24 15:40:00,59.44,59.47,59.44,59.45,65103.0,52.6066,52.6332,52.6066,52.6155,65103.0
2019-07-24 15:50:00,59.45,59.46,59.34,59.42,581343.0,52.6155,52.6243,52.5181,52.5889,581343.0
2019-07-25 09:30:00,59.22,59.22,58.85,58.9,212148.0,52.4119,52.4119,52.0845,52.1287,212148.0
2019-07-25 09:40:00,58.88,58.95,58.49,58.56,328652.0,52.111,52.173,51.7658,51.8278,328652.0
2019-07-25 09:50:00,58.56,58.63,58.38,58.63,265567.0,51.8278,51.8897,51.6685,51.8897,265567.0
2019-07-25 10:00:00,58.64,58.75,58.59,58.69,160232.0,51.8986,51.9959,51.8543,51.9428,160232.0
2019-07-25 10:10:00,58.7,58.79,58.68,58.79,124830.0,51.9517,52.0314,51.934,52.0314,124830.0
2019-07-25 10:20:00,58.78,58.83,58.71,58.8,78773.0,52.0225,52.0668,51.9605,52.0402,78773.0
2019-07-25 10:30:00,58.81,58.92,58.77,58.9,72387.0,52.0491,52.1464,52.0137,52.1287,72387.0
2019-07-25 10:40:00,58.91,59.04,58.91,59.03,78467.0,52.1376,52.2526,52.1376,52.2438,78467.0
2019-07-25 10:50:00,59.02,59.07,58.97,58.99,119423.0,52.2349,52.2792,52.1907,52.2084,119423.0
2019-07-25 11:00:00,58.99,59.14,58.98,59.13,58731.0,52.2084,52.3411,52.1995,52.3323,58731.0
2019-07-25 11:10:00,59.13,59.22,59.12,59.14,101722.0,52.3323,52.4119,52.3234,52.3411,101722.0
2019-07-25 11:20:00,59.14,59.16,59.08,59.08,146701.0,52.3411,52.3588,52.288,52.288,146701.0
2019-07-25 11:30:00,59.08,59.08,59.0,59.02,132877.0,52.288,52.288,52.2172,52.2349,132877.0
2019-07-25 11:40:00,59.02,59.04,58.94,58.94,33585.0,52.2349,52.2526,52.1641,52.1641,33585.0
2019-07-25 11:50:00,58.94,58.94,58.85,58.9,89768.0,52.1641,52.1641,52.0845,52.1287,89768.0
2019-07-25 12:00:00,58.9,58.97,58.89,58.94,39590.0,52.1287,52.1907,52.1199,52.1641,39590.0
2019-07-25 12:10:00,58.94,58.94,58.88,58.94,43588.0,52.1641,52.1641,52.111,52.1641,43588.0
2019-07-25 12:20:00,58.95,58.96,58.93,58.96,36040.0,52.173,52.1818,52.1553,52.1818,36040.0
2019-07-25 12:30:00,58.96,58.98,58.91,58.92,80024.0,52.1818,52.1995,52.1376,52.1464,80024.0
2019-07-25 12:40:00,58.92,58.92,58.84,58.87,38236.0,52.1464,52.1464,52.0756,52.1022,38236.0
2019-07-25 12:50:00,58.88,58.9,58.84,58.89,74877.0,52.111,52.1287,52.0756,52.1199,74877.0
2019-07-25 13:00:00,58.88,58.89,58.81,58.86,32604.0,52.111,52.1199,52.0491,52.0933,32604.0
2019-07-25 13:10:00,58.85,58.9,58.82,58.88,17765.0,52.0845,52.1287,52.0579,52.111,17765.0
2019-07-25 13:20:00,58.88,58.9,58.84,58.9,19576.0,52.111,52.1287,52.0756,52.1287,19576.0
2019-07-25 13:30:00,58.9,58.97,58.9,58.97,32320.0,52.1287,52.1907,52.1287,52.1907,32320.0
2019-07-25 13:40:00,58.98,59.03,58.96,59.02,29545.0,52.1995,52.2438,52.1818,52.2349,29545.0
2019-07-25 13:50:00,59.03,59.03,58.92,58.92,176098.0,52.2438,52.2438,52.1464,52.1464,176098.0
2019-07-25 14:00:00,58.93,59.0,58.92,58.97,94139.0,52.1553,52.2172,52.1464,52.1907,94139.0
2019-07-25 14:10:00,58.98,59.08,58.98,59.04,68777.0,52.1995,52.288,52.1995,52.2526,68777.0
2019-07-25 14:20:00,59.05,59.09,59.03,59.04,88206.0,52.2615,52.2969,52.2438,52.2526,88206.0
2019-07-25 14:30:00,59.03,59.03,58.94,58.95,125853.0,52.2438,52.2438,52.1641,52.173,125853.0
2019-07-25 14:40:00,58.94,58.96,58.89,58.92,70636.0,52.1641,52.1818,52.1199,52.1464,70636.0
2019-07-25 14:50:00,58.92,58.94,58.87,58.88,161395.0,52.1464,52.1641,52.1022,52.111,161395.0
2019-07-25 15:00:00,58.88,58.92,58.83,58.87,87327.0,52.111,52.1464,52.0668,52.1022,87327.0
2019-07-25 15:10:00,58.86,58.9,58.85,58.89,71220.0,52.0933,52.1287,52.0845,52.1199,71220.0
2019-07-25 15:20:00,58.9,58.97,58.88,58.97,113916.0,52.1287,52.1907,52.111,52.1907,113916.0
2019-07-25 15:30:00,58.96,59.0,58.91,58.91,113801.0,52.1818,52.2172,52.1376,52.1376,113801.0
2019-07-25 15:40:00,58.91,59.0,58.9,59.0,150014.0,52.1376,52.2172,52.1287,52.2172,150014.0
2019-07-25 15:50:00,58.99,59.03,58.92,59.0,639168.0,52.2084,52.2438,52.1464,52.2172,639168.0
2019-07-26 09:30:00,58.84,58.89,58.45,58.58,312624.0,52.0756,52.1199,51.7304,51.8455,312624.0
2019-07-26 09:40:00,58.59,58.75,58.59,58.73,195296.0,51.8543,51.9959,51.8543,51.9782,195296.0
2019-07-26 09:50:00,58.73,58.8,58.69,58.78,165605.0,51.9782,52.0402,51.9428,52.0225,165605.0
2019-07-26 10:00:00,58.78,58.81,58.74,58.76,99260.0,52.0225,52.0491,51.9871,52.0048,99260.0
2019-07-26 10:10:00,58.76,58.85,58.73,58.79,56435.0,52.0048,52.0845,51.9782,52.0314,56435.0
2019-07-26 10:20:00,58.77,58.8,58.72,58.75,89246.0,52.0137,52.0402,51.9694,51.9959,89246.0
2019-07-26 10:30:00,58.75,58.79,58.69,58.74,61094.0,51.9959,52.0314,51.9428,51.9871,61094.0
2019-07-26 10:40:00,58.74,58.81,58.73,58.81,89750.0,51.9871,52.0491,51.9782,52.0491,89750.0
2019-07-26 10:50:00,58.8,58.88,58.79,58.86,153004.0,52.0402,52.111,52.0314,52.0933,153004.0
2019-07-26 11:00:00,58.86,58.98,58.85,58.89,400382.0,52.0933,52.1995,52.0845,52.1199,400382.0
2019-07-26 11:10:00,58.89,58.95,58.87,58.89,49113.0,52.1199,52.173,52.1022,52.1199,49113.0
2019-07-26 11:20:00,58.89,58.93,58.87,58.92,50138.0,52.1199,52.1553,52.1022,52.1464,50138.0
2019-07-26 11:30:00,58.92,58.94,58.84,58.9,125388.0,52.1464,52.1641,52.0756,52.1287,125388.0
2019-07-26 11:40:00,58.89,58.94,58.86,58.92,149284.0,52.1199,52.1641,52.0933,52.1464,149284.0
2019-07-26 11:50:00,58.93,58.99,58.9,58.98,94292.0,52.1553,52.2084,52.1287,52.1995,94292.0
2019-07-26 12:00:00,59.0,59.03,58.98,59.01,62871.0,52.2172,52.2438,52.1995,52.2261,62871.0
2019-07-26 12:10:00,59.02,59.05,59.0,59.0,121619.0,52.2349,52.2615,52.2172,52.2172,121619.0
2019-07-26 12:20:00,59.0,59.04,59.0,59.01,104817.0,52.2172,52.2526,52.2172,52.2261,104817.0
2019-07-26 12:30:00,59.0,59.04,58.99,59.02,71545.0,52.2172,52.2526,52.2084,52.2349,71545.0
2019-07-26 12:40:00,59.02,59.03,58.98,58.99,62456.0,52.2349,52.2438,52.1995,52.2084,62456.0
2019-07-26 12:50:00,58.99,59.01,58.97,58.98,39941.0,52.2084,52.2261,52.1907,52.1995,39941.0
2019-07-26 13:00:00,58.99,59.02,58.98,59.01,63671.0,52.2084,52.2349,52.1995,52.2261,63671.0
2019-07-26 13:10:00,59.0,59.01,58.97,59.0,76164.0,52.2172,52.2261,52.1907,52.2172,76164.0
2019-07-26 13:20:00,59.0,59.0,58.92,58.93,39482.0,52.2172,52.2172,52.1464,52.1553,39482.0
2019-07-26 13:30:00,58.92,58.93,58.89,58.9,40717.0,52.1464,52.1553,52.1199,52.1287,40717.0
2019-07-26 13:40:00,58.9,58.92,58.87,58.87,51138.0,52.1287,52.1464,52.1022,52.1022,51138.0
2019-07-26 13:50:00,58.87,58.96,58.87,58.94,87779.0,52.1022,52.1818,52.1022,52.1641,87779.0
2019-07-26 14:00:00,58.94,59.0,58.92,58.98,91259.0,52.1641,52.2172,52.1464,52.1995,91259.0
2019-07-26 14:10:00,58.98,58.99,58.93,58.93,65442.0,52.1995,52.2084,52.1553,52.1553,65442.0
2019-07-26 14:20:00,58.92,58.94,58.87,58.89,43630.0,52.1464,52.1641,52.1022,52.1199,43630.0
2019-07-26 14:30:00,58.89,58.94,58.87,58.91,57096.0,52.1199,52.1641,52.1022,52.1376,57096.0
2019-07-26 14:40:00,58.9,58.98,58.9,58.97,80457.0,52.1287,52.1995,52.1287,52.1907,80457.0
2019-07-26 14:50:00,58.97,58.98,58.93,58.96,35693.0,52.1907,52.1995,52.1553,52.1818,35693.0
2019-07-26 15:00:00,58.96,58.99,58.94,58.94,67373.0,52.1818,52.2084,52.1641,52.1641,67373.0
2019-07-26 15:10:00,58.95,58.98,58.94,58.96,99169.0,52.173,52.1995,52.1641,52.1818,99169.0
2019-07-26 15:20:00,58.96,59.02,58.96,59.01,326751.0,52.1818,52.2349,52.1818,52.2261,326751.0
2019-07-26 15:30:00,59.01,59.06,59.0,59.05,426812.0,52.2261,52.2703,52.2172,52.2615,426812.0
2019-07-26 15:40:00,59.05,59.05,59.01,59.01,350275.0,52.2615,52.2615,52.2261,52.2261,350275.0
2019-07-26 15:50:00,59.02,59.08,59.0,59.05,1717333.0,52.2349,52.288,52.2172,52.2615,1717333.0
2019-07-29 09:30:00,58.87,58.93,58.78,58.85,202317.0,52.1022,52.1553,52.0225,52.0845,202317.0
2019-07-29 09:40:00,58.85,58.9,58.82,58.89,95585.0,52.0845,52.1287,52.0579,52.1199,95585.0
2019-07-29 09:50:00,58.9,58.98,58.82,58.86,111360.0,52.1287,52.1995,52.0579,52.0933,111360.0
2019-07-29 10:00:00,58.85,58.85,58.76,58.79,138271.0,52.0845,52.0845,52.0048,52.0314,138271.0
2019-07-29 10:10:00,58.8,58.87,58.73,58.78,155554.0,52.0402,52.1022,51.9782,52.0225,155554.0
2019-07-29 10:20:00,58.77,58.8,58.71,58.71,51646.0,52.0137,52.0402,51.9605,51.9605,51646.0
2019-07-29 10:30:00,58.71,58.74,58.67,58.69,49629.0,51.9605,51.9871,51.9251,51.9428,49629.0
2019-07-29 10:40:00,58.7,58.8,58.7,58.77,50264.0,51.9517,52.0402,51.9517,52.0137,50264.0
2019-07-29 10:50:00,58.77,58.84,58.77,58.79,55742.0,52.0137,52.0756,52.0137,52.0314,55742.0
2019-07-29 11:00:00,58.8,58.81,58.75,58.81,33604.0,52.0402,52.0491,51.9959,52.0491,33604.0
2019-07-29 11:10:00,58.81,58.82,58.75,58.79,31382.0,52.0491,52.0579,51.9959,52.0314,31382.0
2019-07-29 11:20:00,58.79,58.86,58.78,58.83,103620.0,52.0314,52.0933,52.0225,52.0668,103620.0
2019-07-29 11:30:00,58.84,58.87,58.8,58.87,58269.0,52.0756,52.1022,52.0402,52.1022,58269.0
2019-07-29 11:40:00,58.86,58.86,58.82,58.83,51234.0,52.0933,52.0933,52.0579,52.0668,51234.0
2019-07-29 11:50:00,58.82,58.91,58.82,58.91,70219.0,52.0579,52.1376,52.0579,52.1376,70219.0
2019-07-29 12:00:00,58.91,58.91,58.84,58.85,67420.0,52.1376,52.1376,52.0756,52.0845,67420.0
2019-07-29 12:10:00,58.84,58.84,58.79,58.82,25537.0,52.0756,52.0756,52.0314,52.0579,25537.0
2019-07-29 12:20:00,58.83,58.86,58.82,58.86,24207.0,52.0668,52.0933,52.0579,52.0933,24207.0
2019-07-29 12:30:00,58.86,58.89,58.86,58.86,17868.0,52.0933,52.1199,52.0933,52.0933,17868.0
2019-07-29 12:40:00,58.87,58.88,58.84,58.88,14352.0,52.1022,52.111,52.0756,52.111,14352.0
2019-07-29 12:50:00,58.88,58.88,58.84,58.87,25458.0,52.111,52.111,52.0756,52.1022,25458.0
2019-07-29 13:00:00,58.88,58.9,58.83,58.86,22020.0,52.111,52.1287,52.0668,52.0933,22020.0
2019-07-29 13:10:00,58.86,58.9,58.85,58.87,38668.0,52.0933,52.1287,52.0845,52.1022,38668.0
2019-07-29 13:20:00,58.87,58.89,58.84,58.85,19162.0,52.1022,52.1199,52.0756,52.0845,19162.0
2019-07-29 13:30:00,58.85,58.85,58.8,58.82,23040.0,52.0845,52.0845,52.0402,52.0579,23040.0
2019-07-29 13:40:00,58.81,58.84,58.78,58.81,15903.0,52.0491,52.0756,52.0225,52.0491,15903.0
2019-07-29 13:50:00,58.82,58.82,58.77,58.79,14496.0,52.0579,52.0579,52.0137,52.0314,14496.0
2019-07-29 14:00:00,58.79,58.8,58.73,58.76,30038.0,52.0314,52.0402,51.9782,52.0048,30038.0
2019-07-29 14:10:00,58.76,58.86,58.76,58.86,15680.0,52.0048,52.0933,52.0048,52.0933,15680.0
2019-07-29 14:20:00,58.85,58.88,58.81,58.83,39916.0,52.0845,52.111,52.0491,52.0668,39916.0
2019-07-29 14:30:00,58.82,58.82,58.79,58.79,28237.0,52.0579,52.0579,52.0314,52.0314,28237.0
2019-07-29 14:40:00,58.79,58.8,58.77,58.79,23505.0,52.0314,52.0402,52.0137,52.0314,23505.0
2019-07-29 14:50:00,58.8,58.82,58.78,58.79,67452.0,52.0402,52.0579,52.0225,52.0314,67452.0
2019-07-29 15:00:00,58.79,58.84,58.77,58.83,32391.0,52.0314,52.0756,52.0137,52.0668,32391.0
2019-07-29 15:10:00,58.83,58.83,58.78,58.79,28626.0,52.0668,52.0668,52.0225,52.0314,28626.0
2019-07-29 15:20:00,58.79,58.81,58.77,58.79,34223.0,52.0314,52.0491,52.0137,52.0314,34223.0
2019-07-29 15:30:00,58.79,58.82,58.78,58.8,65684.0,52.0314,52.0579,52.0225,52.0402,65684.0
2019-07-29 15:40:00,58.8,58.87,58.8,58.87,128403.0,52.0402,52.1022,52.0402,52.1022,128403.0
2019-07-29 15:50:00,58.87,58.9,58.84,58.85,194333.0,52.1022,52.1287,52.0756,52.0845,194333.0
2019-07-30 09:30:00,58.42,58.67,58.33,58.65,343536.0,51.7039,51.9251,51.6242,51.9074,343536.0
2019-07-30 09:40:00,58.65,58.94,58.54,58.94,243986.0,51.9074,52.1641,51.8101,52.1641,243986.0
2019-07-30 09:50:00,58.94,58.96,58.79,58.86,221145.0,52.1641,52.1818,52.0314,52.0933,221145.0
2019-07-30 10:00:00,58.86,58.9,58.8,58.84,178816.0,52.0933,52.1287,52.0402,52.0756,178816.0
2019-07-30 10:10:00,58.85,58.91,58.79,58.89,85845.0,52.0845,52.1376,52.0314,52.1199,85845.0
2019-07-30 10:20:00,58.89,58.92,58.82,58.9,75810.0,52.1199,52.1464,52.0579,52.1287,75810.0
2019-07-30 10:30:00,58.91,58.97,58.86,58.91,74237.0,52.1376,52.1907,52.0933,52.1376,74237.0
2019-07-30 10:40:00,58.91,59.0,58.86,58.89,50138.0,52.1376,52.2172,52.0933,52.1199,50138.0
2019-07-30 10:50:00,58.9,59.02,58.89,58.99,131113.0,52.1287,52.2349,52.1199,52.2084,131113.0
2019-07-30 11:00:00,58.99,59.03,58.96,59.02,80960.0,52.2084,52.2438,52.1818,52.2349,80960.0
2019-07-30 11:10:00,59.02,59.09,59.01,59.07,59755.0,52.2349,52.2969,52.2261,52.2792,59755.0
2019-07-30 11:20:00,59.07,59.1,59.02,59.03,48364.0,52.2792,52.3057,52.2349,52.2438,48364.0
2019-07-30 11:30:00,59.03,59.04,58.98,59.03,50613.0,52.2438,52.2526,52.1995,52.2438,50613.0
2019-07-30 11:40:00,59.02,59.09,59.01,59.06,82456.0,52.2349,52.2969,52.2261,52.2703,82456.0
2019-07-30 11:50:00,59.07,59.08,59.02,59.03,30754.0,52.2792,52.288,52.2349,52.2438,30754.0
2019-07-30 12:00:00,59.03,59.15,59.02,59.13,45972.0,52.2438,52.35,52.2349,52.3323,45972.0
2019-07-30 12:10:00,59.12,59.2,59.11,59.18,46312.0,52.3234,52.3942,52.3146,52.3765,46312.0
2019-07-30 12:20:00,59.18,59.2,59.16,59.19,25680.0,52.3765,52.3942,52.3588,52.3854,25680.0
2019-07-30 12:30:00,59.19,59.21,59.18,59.21,22329.0,52.3854,52.4031,52.3765,52.4031,22329.0
2019-07-30 12:40:00,59.22,59.23,59.17,59.18,26500.0,52.4119,52.4208,52.3677,52.3765,26500.0
2019-07-30 12:50:00,59.18,59.19,59.08,59.12,46900.0,52.3765,52.3854,52.288,52.3234,46900.0
2019-07-30 13:00:00,59.11,59.13,59.07,59.1,29413.0,52.3146,52.3323,52.2792,52.3057,29413.0
2019-07-30 13:10:00,59.11,59.13,59.08,59.11,36307.0,52.3146,52.3323,52.288,52.3146,36307.0
2019-07-30 13:20:00,59.11,59.19,59.11,59.18,35069.0,52.3146,52.3854,52.3146,52.3765,35069.0
2019-07-30 13:30:00,59.18,59.19,59.15,59.17,32779.0,52.3765,52.3854,52.35,52.3677,32779.0
2019-07-30 13:40:00,59.18,59.19,59.16,59.16,60228.0,52.3765,52.3854,52.3588,52.3588,60228.0
2019-07-30 13:50:00,59.17,59.18,59.11,59.13,22887.0,52.3677,52.3765,52.3146,52.3323,22887.0
2019-07-30 14:00:00,59.13,59.16,59.1,59.14,53448.0,52.3323,52.3588,52.3057,52.3411,53448.0
2019-07-30 14:10:00,59.13,59.21,59.12,59.2,26370.0,52.3323,52.4031,52.3234,52.3942,26370.0
2019-07-30 14:20:00,59.2,59.25,59.2,59.23,59869.0,52.3942,52.4385,52.3942,52.4208,59869.0
2019-07-30 14:30:00,59.23,59.25,59.21,59.22,25726.0,52.4208,52.4385,52.4031,52.4119,25726.0
2019-07-30 14:40:00,59.22,59.26,59.19,59.26,23318.0,52.4119,52.4473,52.3854,52.4473,23318.0
2019-07-30 14:50:00,59.26,59.28,59.23,59.23,30981.0,52.4473,52.465,52.4208,52.4208,30981.0
2019-07-30 15:00:00,59.23,59.28,59.23,59.26,54116.0,52.4208,52.465,52.4208,52.4473,54116.0
2019-07-30 15:10:00,59.26,59.29,59.25,59.28,45127.0,52.4473,52.4739,52.4385,52.465,45127.0
2019-07-30 15:20:00,59.28,59.29,59.24,59.24,56362.0,52.465,52.4739,52.4296,52.4296,56362.0
2019-07-30 15:30:00,59.25,59.26,59.22,59.23,33256.0,52.4385,52.4473,52.4119,52.4208,33256.0
2019-07-30 15:40:00,59.23,59.23,59.2,59.22,73653.0,52.4208,52.4208,52.3942,52.4119,73653.0
2019-07-30 15:50:00,59.22,59.24,59.16,59.24,302510.0,52.4119,52.4296,52.3588,52.4296,302510.0
2019-07-31 09:30:00,59.08,59.21,59.02,59.17,159867.0,52.288,52.4031,52.2349,52.3677,159867.0
2019-07-31 09:40:00,59.17,59.27,59.11,59.23,281621.0,52.3677,52.4562,52.3146,52.4208,281621.0
2019-07-31 09:50:00,59.22,59.36,59.19,59.19,150866.0,52.4119,52.5358,52.3854,52.3854,150866.0
2019-07-31 10:00:00,59.2,59.2,59.14,59.16,78392.0,52.3942,52.3942,52.3411,52.3588,78392.0
2019-07-31 10:10:00,59.16,59.18,59.06,59.07,83795.0,52.3588,52.3765,52.2703,52.2792,83795.0
2019-07-31 10:20:00,59.08,59.08,58.99,58.99,77263.0,52.288,52.288,52.2084,52.2084,77263.0
2019-07-31 10:30:00,59.0,59.02,58.94,58.98,93850.0,52.2172,52.2349,52.1641,52.1995,93850.0
2019-07-31 10:40:00,58.99,59.0,58.94,58.96,65352.0,52.2084,52.2172,52.1641,52.1818,65352.0
2019-07-31 10:50:00,58.96,58.97,58.92,58.95,60163.0,52.1818,52.1907,52.1464,52.173,60163.0
2019-07-31 11:00:00,58.96,59.01,58.96,58.98,164704.0,52.1818,52.2261,52.1818,52.1995,164704.0
2019-07-31 11:10:00,58.98,58.99,58.94,58.98,81769.0,52.1995,52.2084,52.1641,52.1995,81769.0
2019-07-31 11:20:00,58.97,59.01,58.94,58.97,60842.0,52.1907,52.2261,52.1641,52.1907,60842.0
2019-07-31 11:30:00,58.97,59.01,58.96,58.97,119904.0,52.1907,52.2261,52.1818,52.1907,119904.0
2019-07-31 11:40:00,58.97,58.99,58.95,58.97,122146.0,52.1907,52.2084,52.173,52.1907,122146.0
2019-07-31 11:50:00,58.97,59.02,58.97,59.01,28163.0,52.1907,52.2349,52.1907,52.2261,28163.0
2019-07-31 12:00:00,59.01,59.06,58.99,59.03,24704.0,52.2261,52.2703,52.2084,52.2438,24704.0
2019-07-31 12:10:00,59.03,59.06,59.02,59.03,44984.0,52.2438,52.2703,52.2349,52.2438,44984.0
2019-07-31 12:20:00,59.03,59.08,59.01,59.06,40169.0,52.2438,52.288,52.2261,52.2703,40169.0
2019-07-31 12:30:00,59.07,59.08,59.0,59.03,22438.0,52.2792,52.288,52.2172,52.2438,22438.0
2019-07-31 12:40:00,59.03,59.07,59.01,59.06,24336.0,52.2438,52.2792,52.2261,52.2703,24336.0
2019-07-31 12:50:00,59.07,59.09,59.04,59.07,24529.0,52.2792,52.2969,52.2526,52.2792,24529.0
2019-07-31 13:00:00,59.08,59.13,59.06,59.12,28399.0,52.288,52.3323,52.2703,52.3234,28399.0
2019-07-31 13:10:00,59.12,59.13,59.08,59.12,31405.0,52.3234,52.3323,52.288,52.3234,31405.0
2019-07-31 13:20:00,59.12,59.15,59.09,59.13,124910.0,52.3234,52.35,52.2969,52.3323,124910.0
2019-07-31 13:30:00,59.14,59.16,59.07,59.08,193561.0,52.3411,52.3588,52.2792,52.288,193561.0
2019-07-31 13:40:00,59.09,59.1,59.02,59.05,73852.0,52.2969,52.3057,52.2349,52.2615,73852.0
2019-07-31 13:50:00,59.04,59.04,58.95,59.01,294480.0,52.2526,52.2526,52.173,52.2261,294480.0
2019-07-31 14:00:00,59.0,59.0,58.72,58.84,335807.0,52.2172,52.2172,51.9694,52.0756,335807.0
2019-07-31 14:10:00,58.83,58.95,58.82,58.9,139614.0,52.0668,52.173,52.0579,52.1287,139614.0
2019-07-31 14:20:00,58.9,58.93,58.85,58.9,86830.0,52.1287,52.1553,52.0845,52.1287,86830.0
2019-07-31 14:30:00,58.91,58.98,58.62,58.64,186978.0,52.1376,52.1995,51.8809,51.8986,186978.0
2019-07-31 14:40:00,58.62,58.67,58.25,58.26,546832.0,51.8809,51.9251,51.5534,51.5623,546832.0
2019-07-31 14:50:00,58.26,58.27,57.81,58.25,524902.0,51.5623,51.5711,51.164,51.5534,524902.0
2019-07-31 15:00:00,58.24,58.55,58.15,58.48,447740.0,51.5446,51.8189,51.4649,51.757,447740.0
2019-07-31 15:10:00,58.47,58.58,58.34,58.56,268242.0,51.7481,51.8455,51.6331,51.8278,268242.0
2019-07-31 15:20:00,58.55,58.65,58.53,58.59,167665.0,51.8189,51.9074,51.8012,51.8543,167665.0
2019-07-31 15:30:00,58.58,58.59,58.52,58.57,232323.0,51.8455,51.8543,51.7924,51.8366,232323.0
2019-07-31 15:40:00,58.56,58.62,58.45,58.53,241631.0,51.8278,51.8809,51.7304,51.8012,241631.0
2019-07-31 15:50:00,58.53,58.53,58.33,58.34,1002654.0,51.8012,51.8012,51.6242,51.6331,1002654.0
2019-08-01 09:30:00,58.27,58.46,58.15,58.39,302173.0,51.5711,51.7393,51.4649,51.6773,302173.0
2019-08-01 09:40:00,58.4,58.55,58.29,58.49,259532.0,51.6862,51.8189,51.5888,51.7658,259532.0
2019-08-01 09:50:00,58.5,58.6,58.41,58.52,145457.0,51.7747,51.8632,51.695,51.7924,145457.0
2019-08-01 10:00:00,58.52,58.63,58.49,58.63,125786.0,51.7924,51.8897,51.7658,51.8897,125786.0
2019-08-01 10:10:00,58.63,58.75,58.58,58.73,229499.0,51.8897,51.9959,51.8455,51.9782,229499.0
2019-08-01 10:20:00,58.74,58.88,58.72,58.88,83567.0,51.9871,52.111,51.9694,52.111,83567.0
2019-08-01 10:30:00,58.87,59.02,58.85,58.92,176468.0,52.1022,52.2349,52.0845,52.1464,176468.0
2019-08-01 10:40:00,58.92,58.93,58.81,58.89,56476.0,52.1464,52.1553,52.0491,52.1199,56476.0
2019-08-01 10:50:00,58.89,59.0,58.87,58.98,103572.0,52.1199,52.2172,52.1022,52.1995,103572.0
2019-08-01 11:00:00,58.98,59.06,58.96,58.98,120084.0,52.1995,52.2703,52.1818,52.1995,120084.0
2019-08-01 11:10:00,58.99,59.07,58.99,59.02,49931.0,52.2084,52.2792,52.2084,52.2349,49931.0
2019-08-01 11:20:00,59.03,59.07,58.98,59.07,64695.0,52.2438,52.2792,52.1995,52.2792,64695.0
2019-08-01 11:30:00,59.07,59.12,59.0,59.11,141416.0,52.2792,52.3234,52.2172,52.3146,141416.0
2019-08-01 11:40:00,59.11,59.16,59.11,59.13,91382.0,52.3146,52.3588,52.3146,52.3323,91382.0
2019-08-01 11:50:00,59.12,59.13,59.04,59.06,51017.0,52.3234,52.3323,52.2526,52.2703,51017.0
2019-08-01 12:00:00,59.05,59.09,58.98,58.98,44173.0,52.2615,52.2969,52.1995,52.1995,44173.0
2019-08-01 12:10:00,58.98,58.99,58.81,58.82,191566.0,52.1995,52.2084,52.0491,52.0579,191566.0
2019-08-01 12:20:00,58.82,58.94,58.82,58.92,61129.0,52.0579,52.1641,52.0579,52.1464,61129.0
2019-08-01 12:30:00,58.92,58.99,58.89,58.99,48278.0,52.1464,52.2084,52.1199,52.2084,48278.0
2019-08-01 12:40:00,59.0,59.09,58.99,59.04,46030.0,52.2172,52.2969,52.2084,52.2526,46030.0
2019-08-01 12:50:00,59.05,59.06,59.02,59.05,22744.0,52.2615,52.2703,52.2349,52.2615,22744.0
2019-08-01 13:00:00,59.04,59.08,59.03,59.07,46284.0,52.2526,52.288,52.2438,52.2792,46284.0
2019-08-01 13:10:00,59.06,59.11,59.05,59.1,26312.0,52.2703,52.3146,52.2615,52.3057,26312.0
2019-08-01 13:20:00,59.09,59.13,58.65,58.69,458174.0,52.2969,52.3323,51.9074,51.9428,458174.0
2019-08-01 13:30:00,58.68,58.85,58.36,58.37,532325.0,51.934,52.0845,51.6508,51.6596,532325.0
2019-08-01 13:40:00,58.38,58.47,58.19,58.3,569832.0,51.6685,51.7481,51.5003,51.5977,569832.0
2019-08-01 13:50:00,58.3,58.35,58.1,58.24,417923.0,51.5977,51.6419,51.4207,51.5446,417923.0
2019-08-01 14:00:00,58.23,58.25,58.08,58.1,278780.0,51.5357,51.5534,51.403,51.4207,278780.0
2019-08-01 14:10:00,58.09,58.14,57.94,58.11,259947.0,51.4118,51.4561,51.2791,51.4295,259947.0
2019-08-01 14:20:00,58.1,58.11,57.92,58.05,248288.0,51.4207,51.4295,51.2614,51.3764,248288.0
2019-08-01 14:30:00,58.05,58.07,57.85,57.85,263433.0,51.3764,51.3941,51.1994,51.1994,263433.0
2019-08-01 14:40:00,57.86,57.99,57.74,57.99,212660.0,51.2083,51.3233,51.1021,51.3233,212660.0
2019-08-01 14:50:00,57.99,58.09,57.84,57.9,213678.0,51.3233,51.4118,51.1906,51.2437,213678.0
2019-08-01 15:00:00,57.9,57.97,57.78,57.8,302470.0,51.2437,51.3056,51.1375,51.1552,302470.0
2019-08-01 15:10:00,57.81,58.09,57.76,58.03,334619.0,51.164,51.4118,51.1198,51.3587,334619.0
2019-08-01 15:20:00,58.04,58.2,58.02,58.08,255739.0,51.3676,51.5092,51.3499,51.403,255739.0
2019-08-01 15:30:00,58.08,58.15,57.97,58.14,311707.0,51.403,51.4649,51.3056,51.4561,311707.0
2019-08-01 15:40:00,58.15,58.18,58.04,58.05,261348.0,51.4649,51.4915,51.3676,51.3764,261348.0
2019-08-01 15:50:00,58.05,58.11,57.92,58.02,999571.0,51.3764,51.4295,51.2614,51.3499,999571.0
2019-08-02 09:30:00,57.7,57.77,57.53,57.76,293544.0,51.0667,51.1286,50.9162,51.1198,293544.0
2019-08-02 09:40:00,57.76,57.76,57.34,57.38,288006.0,51.1198,51.1198,50.748,50.7834,288006.0
2019-08-02 09:50:00,57.38,57.49,57.29,57.29,205953.0,50.7834,50.8808,50.7038,50.7038,205953.0
2019-08-02 10:00:00,57.29,57.37,57.26,57.28,167667.0,50.7038,50.7746,50.6772,50.6949,167667.0
2019-08-02 10:10:00,57.27,57.27,57.08,57.13,314363.0,50.6861,50.6861,50.5179,50.5622,314363.0
2019-08-02 10:20:00,57.12,57.31,57.12,57.29,198083.0,50.5533,50.7215,50.5533,50.7038,198083.0
2019-08-02 10:30:00,57.28,57.28,57.02,57.06,175286.0,50.6949,50.6949,50.4648,50.5002,175286.0
2019-08-02 10:40:00,57.05,57.09,56.98,56.98,109319.0,50.4914,50.5268,50.4294,50.4294,109319.0
2019-08-02 10:50:00,56.98,57.06,56.93,57.05,126456.0,50.4294,50.5002,50.3852,50.4914,126456.0
2019-08-02 11:00:00,57.04,57.17,56.97,57.17,184394.0,50.4825,50.5976,50.4206,50.5976,184394.0
2019-08-02 11:10:00,57.17,57.41,57.14,57.38,132570.0,50.5976,50.81,50.571,50.7834,132570.0
2019-08-02 11:20:00,57.39,57.39,57.27,57.29,108516.0,50.7923,50.7923,50.6861,50.7038,108516.0
2019-08-02 11:30:00,57.3,57.35,57.06,57.06,136044.0,50.7126,50.7569,50.5002,50.5002,136044.0
2019-08-02 11:40:00,57.06,57.17,57.05,57.16,99270.0,50.5002,50.5976,50.4914,50.5887,99270.0
2019-08-02 11:50:00,57.17,57.26,57.07,57.25,106882.0,50.5976,50.6772,50.5091,50.6684,106882.0
2019-08-02 12:00:00,57.26,57.3,57.22,57.28,147044.0,50.6772,50.7126,50.6418,50.6949,147044.0
2019-08-02 12:10:00,57.29,57.41,57.29,57.4,75046.0,50.7038,50.81,50.7038,50.8011,75046.0
2019-08-02 12:20:00,57.39,57.4,57.31,57.39,131057.0,50.7923,50.8011,50.7215,50.7923,131057.0
2019-08-02 12:30:00,57.39,57.39,57.29,57.32,65780.0,50.7923,50.7923,50.7038,50.7303,65780.0
2019-08-02 12:40:00,57.31,57.38,57.27,57.27,45589.0,50.7215,50.7834,50.6861,50.6861,45589.0
2019-08-02 12:50:00,57.28,57.33,57.25,57.26,63139.0,50.6949,50.7392,50.6684,50.6772,63139.0
2019-08-02 13:00:00,57.26,57.28,57.16,57.19,125232.0,50.6772,50.6949,50.5887,50.6153,125232.0
2019-08-02 13:10:00,57.19,57.2,57.12,57.16,127930.0,50.6153,50.6241,50.5533,50.5887,127930.0
2019-08-02 13:20:00,57.16,57.22,57.16,57.19,77331.0,50.5887,50.6418,50.5887,50.6153,77331.0
2019-08-02 13:30:00,57.2,57.21,57.16,57.19,30366.0,50.6241,50.633,50.5887,50.6153,30366.0
2019-08-02 13:40:00,57.2,57.28,57.2,57.25,100638.0,50.6241,50.6949,50.6241,50.6684,100638.0
2019-08-02 13:50:00,57.24,57.28,57.19,57.2,41903.0,50.6595,50.6949,50.6153,50.6241,41903.0
2019-08-02 14:00:00,57.2,57.33,57.19,57.29,75689.0,50.6241,50.7392,50.6153,50.7038,75689.0
2019-08-02 14:10:00,57.29,57.34,57.26,57.29,86357.0,50.7038,50.748,50.6772,50.7038,86357.0
2019-08-02 14:20:00,57.3,57.46,57.3,57.35,130298.0,50.7126,50.8543,50.7126,50.7569,130298.0
2019-08-02 14:30:00,57.35,57.41,57.3,57.41,98018.0,50.7569,50.81,50.7126,50.81,98018.0
2019-08-02 14:40:00,57.41,57.44,57.33,57.35,69886.0,50.81,50.8366,50.7392,50.7569,69886.0
2019-08-02 14:50:00,57.35,57.38,57.28,57.35,67505.0,50.7569,50.7834,50.6949,50.7569,67505.0
2019-08-02 15:00:00,57.35,57.39,57.3,57.3,47392.0,50.7569,50.7923,50.7126,50.7126,47392.0
2019-08-02 15:10:00,57.3,57.31,57.19,57.26,78190.0,50.7126,50.7215,50.6153,50.6772,78190.0
2019-08-02 15:20:00,57.26,57.48,57.25,57.44,120659.0,50.6772,50.872,50.6684,50.8366,120659.0
2019-08-02 15:30:00,57.44,57.65,57.37,57.55,635449.0,50.8366,51.0224,50.7746,50.9339,635449.0
2019-08-02 15:40:00,57.55,57.58,57.43,57.43,375097.0,50.9339,50.9605,50.8277,50.8277,375097.0
2019-08-02 15:50:00,57.44,57.47,57.27,57.32,973686.0,50.8366,50.8631,50.6861,50.7303,973686.0
2019-08-05 09:30:00,56.83,57.03,56.66,56.86,349491.0,50.2967,50.4737,50.1462,50.3232,349491.0
2019-08-05 09:40:00,56.86,56.95,56.71,56.71,290525.0,50.3232,50.4029,50.1905,50.1905,290525.0
2019-08-05 09:50:00,56.71,56.79,56.63,56.71,204424.0,50.1905,50.2613,50.1197,50.1905,204424.0
2019-08-05 10:00:00,56.7,56.85,56.68,56.78,237419.0,50.1816,50.3144,50.1639,50.2524,237419.0
2019-08-05 10:10:00,56.79,56.92,56.78,56.82,136354.0,50.2613,50.3763,50.2524,50.2878,136354.0
2019-08-05 10:20:00,56.82,56.88,56.74,56.78,190484.0,50.2878,50.3409,50.217,50.2524,190484.0
2019-08-05 10:30:00,56.77,56.79,56.62,56.63,160350.0,50.2436,50.2613,50.1108,50.1197,160350.0
2019-08-05 10:40:00,56.63,56.68,56.56,56.61,138801.0,50.1197,50.1639,50.0577,50.102,138801.0
2019-08-05 10:50:00,56.6,56.69,56.56,56.68,102166.0,50.0931,50.1728,50.0577,50.1639,102166.0
2019-08-05 11:00:00,56.67,56.75,56.64,56.71,117837.0,50.1551,50.2259,50.1285,50.1905,117837.0
2019-08-05 11:10:00,56.71,56.81,56.69,56.74,181618.0,50.1905,50.279,50.1728,50.217,181618.0
2019-08-05 11:20:00,56.74,56.8,56.74,56.75,167749.0,50.217,50.2701,50.217,50.2259,167749.0
2019-08-05 11:30:00,56.76,56.8,56.7,56.75,127490.0,50.2347,50.2701,50.1816,50.2259,127490.0
2019-08-05 11:40:00,56.75,56.77,56.66,56.77,89124.0,50.2259,50.2436,50.1462,50.2436,89124.0
2019-08-05 11:50:00,56.77,56.79,56.71,56.71,113773.0,50.2436,50.2613,50.1905,50.1905,113773.0
2019-08-05 12:00:00,56.71,56.75,56.68,56.69,159747.0,50.1905,50.2259,50.1639,50.1728,159747.0
2019-08-05 12:10:00,56.68,56.71,56.63,56.71,175275.0,50.1639,50.1905,50.1197,50.1905,175275.0
2019-08-05 12:20:00,56.71,56.72,56.52,56.54,143833.0,50.1905,50.1993,50.0223,50.04,143833.0
2019-08-05 12:30:00,56.54,56.57,56.51,56.56,112428.0,50.04,50.0666,50.0135,50.0577,112428.0
2019-08-05 12:40:00,56.55,56.56,56.4,56.42,130970.0,50.0489,50.0577,49.9161,49.9338,130970.0
2019-08-05 12:50:00,56.41,56.51,56.36,56.4,246431.0,49.925,50.0135,49.8807,49.9161,246431.0
2019-08-05 13:00:00,56.4,56.54,56.37,56.48,175382.0,49.9161,50.04,49.8896,49.9869,175382.0
2019-08-05 13:10:00,56.48,56.56,56.47,56.5,127514.0,49.9869,50.0577,49.9781,50.0046,127514.0
2019-08-05 13:20:00,56.5,56.57,56.44,56.45,109273.0,50.0046,50.0666,49.9515,49.9604,109273.0
2019-08-05 13:30:00,56.45,56.54,56.4,56.54,83091.0,49.9604,50.04,49.9161,50.04,83091.0
2019-08-05 13:40:00,56.55,56.58,56.34,56.35,115933.0,50.0489,50.0754,49.863,49.8719,115933.0
2019-08-05 13:50:00,56.35,56.36,56.23,56.24,69886.0,49.8719,49.8807,49.7657,49.7745,69886.0
2019-08-05 14:00:00,56.23,56.34,56.2,56.3,135955.0,49.7657,49.863,49.7391,49.8276,135955.0
2019-08-05 14:10:00,56.3,56.39,56.28,56.37,89266.0,49.8276,49.9073,49.8099,49.8896,89266.0
2019-08-05 14:20:00,56.37,56.38,56.17,56.18,135967.0,49.8896,49.8984,49.7126,49.7214,135967.0
2019-08-05 14:30:00,56.19,56.21,56.11,56.11,164284.0,49.7303,49.748,49.6595,49.6595,164284.0
2019-08-05 14:40:00,56.1,56.28,56.09,56.22,258983.0,49.6506,49.8099,49.6418,49.7568,258983.0
2019-08-05 14:50:00,56.21,56.25,56.09,56.12,218616.0,49.748,49.7834,49.6418,49.6683,218616.0
2019-08-05 15:00:00,56.12,56.19,55.86,55.89,174612.0,49.6683,49.7303,49.4382,49.4647,174612.0
2019-08-05 15:10:00,55.88,56.26,55.88,56.21,361902.0,49.4559,49.7922,49.4559,49.748,361902.0
2019-08-05 15:20:00,56.22,56.36,56.15,56.15,621283.0,49.7568,49.8807,49.6949,49.6949,621283.0
2019-08-05 15:30:00,56.15,56.32,56.05,56.27,388807.0,49.6949,49.8453,49.6063,49.8011,388807.0
2019-08-05 15:40:00,56.28,56.38,56.18,56.23,504390.0,49.8099,49.8984,49.7214,49.7657,504390.0
2019-08-05 15:50:00,56.23,56.33,56.15,56.27,1500955.0,49.7657,49.8542,49.6949,49.8011,1500955.0
2019-08-06 09:30:00,56.49,56.5,56.13,56.25,371015.0,49.9958,50.0046,49.6772,49.7834,371015.0
2019-08-06 09:40:00,56.24,56.33,56.05,56.07,248924.0,49.7745,49.8542,49.6063,49.624,248924.0
2019-08-06 09:50:00,56.06,56.11,55.95,55.99,332866.0,49.6152,49.6595,49.5178,49.5532,332866.0
2019-08-06 10:00:00,55.99,56.12,55.97,56.02,241358.0,49.5532,49.6683,49.5355,49.5798,241358.0
2019-08-06 10:10:00,56.02,56.05,55.68,55.68,299146.0,49.5798,49.6063,49.2789,49.2789,299146.0
2019-08-06 10:20:00,55.68,55.88,55.65,55.81,158370.0,49.2789,49.4559,49.2523,49.3939,158370.0
2019-08-06 10:30:00,55.81,56.05,55.78,56.02,191997.0,49.3939,49.6063,49.3674,49.5798,191997.0
2019-08-06 10:40:00,56.01,56.15,55.93,55.93,207238.0,49.5709,49.6949,49.5001,49.5001,207238.0
2019-08-06 10:50:00,55.94,56.01,55.89,55.97,70849.0,49.509,49.5709,49.4647,49.5355,70849.0
2019-08-06 11:00:00,55.98,55.99,55.81,55.81,95251.0,49.5444,49.5532,49.3939,49.3939,95251.0
2019-08-06 11:10:00,55.8,55.81,55.65,55.66,197124.0,49.3851,49.3939,49.2523,49.2612,197124.0
2019-08-06 11:20:00,55.66,55.81,55.66,55.76,93831.0,49.2612,49.3939,49.2612,49.3497,93831.0
2019-08-06 11:30:00,55.76,55.79,55.66,55.74,109208.0,49.3497,49.3762,49.2612,49.332,109208.0
2019-08-06 11:40:00,55.75,55.83,55.74,55.83,121370.0,49.3408,49.4116,49.332,49.4116,121370.0
2019-08-06 11:50:00,55.83,55.87,55.72,55.87,152075.0,49.4116,49.447,49.3143,49.447,152075.0
2019-08-06 12:00:00,55.87,55.92,55.74,55.8,105599.0,49.447,49.4913,49.332,49.3851,105599.0
2019-08-06 12:10:00,55.8,55.82,55.71,55.71,121240.0,49.3851,49.4028,49.3054,49.3054,121240.0
2019-08-06 12:20:00,55.72,55.73,55.67,55.69,68906.0,49.3143,49.3231,49.27,49.2877,68906.0
2019-08-06 12:30:00,55.67,55.76,55.64,55.72,46008.0,49.27,49.3497,49.2435,49.3143,46008.0
2019-08-06 12:40:00,55.72,55.79,55.69,55.74,42877.0,49.3143,49.3762,49.2877,49.332,42877.0
2019-08-06 12:50:00,55.73,55.8,55.7,55.76,36425.0,49.3231,49.3851,49.2966,49.3497,36425.0
2019-08-06 13:00:00,55.76,55.87,55.76,55.85,47128.0,49.3497,49.447,49.3497,49.4293,47128.0
2019-08-06 13:10:00,55.85,55.87,55.81,55.81,36937.0,49.4293,49.447,49.3939,49.3939,36937.0
2019-08-06 13:20:00,55.82,55.88,55.79,55.86,121528.0,49.4028,49.4559,49.3762,49.4382,121528.0
2019-08-06 13:30:00,55.86,55.87,55.81,55.87,43513.0,49.4382,49.447,49.3939,49.447,43513.0
2019-08-06 13:40:00,55.87,55.97,55.85,55.97,66638.0,49.447,49.5355,49.4293,49.5355,66638.0
2019-08-06 13:50:00,55.97,55.98,55.93,55.97,106275.0,49.5355,49.5444,49.5001,49.5355,106275.0
2019-08-06 14:00:00,55.97,55.97,55.88,55.91,131246.0,49.5355,49.5355,49.4559,49.4824,131246.0
2019-08-06 14:10:00,55.91,56.04,55.9,56.02,177850.0,49.4824,49.5975,49.4736,49.5798,177850.0
2019-08-06 14:20:00,56.03,56.26,55.97,56.22,395393.0,49.5886,49.7922,49.5355,49.7568,395393.0
2019-08-06 14:30:00,56.21,56.23,56.15,56.21,297552.0,49.748,49.7657,49.6949,49.748,297552.0
2019-08-06 14:40:00,56.2,56.23,56.15,56.22,244477.0,49.7391,49.7657,49.6949,49.7568,244477.0
2019-08-06 14:50:00,56.22,56.27,56.17,56.19,192405.0,49.7568,49.8011,49.7126,49.7303,192405.0
2019-08-06 15:00:00,56.2,56.26,56.14,56.22,212203.0,49.7391,49.7922,49.686,49.7568,212203.0
2019-08-06 15:10:00,56.22,56.32,56.19,56.29,323952.0,49.7568,49.8453,49.7303,49.8188,323952.0
2019-08-06 15:20:00,56.29,56.33,56.15,56.2,286041.0,49.8188,49.8542,49.6949,49.7391,286041.0
2019-08-06 15:30:00,56.19,56.29,56.15,56.28,388944.0,49.7303,49.8188,49.6949,49.8099,388944.0
2019-08-06 15:40:00,56.28,56.36,56.24,56.33,427954.0,49.8099,49.8807,49.7745,49.8542,427954.0
2019-08-06 15:50:00,56.33,56.4,56.29,56.33,1750453.0,49.8542,49.9161,49.8188,49.8542,1750453.0
2019-08-07 09:30:00,55.84,56.3,55.79,56.29,440473.0,49.4205,49.8276,49.3762,49.8188,440473.0
2019-08-07 09:40:00,56.28,56.3,55.85,56.03,604896.0,49.8099,49.8276,49.4293,49.5886,604896.0
2019-08-07 09:50:00,56.03,56.25,56.01,56.18,341844.0,49.5886,49.7834,49.5709,49.7214,341844.0
2019-08-07 10:00:00,56.17,56.36,56.05,56.35,287305.0,49.7126,49.8807,49.6063,49.8719,287305.0
2019-08-07 10:10:00,56.35,56.53,56.31,56.37,274462.0,49.8719,50.0312,49.8365,49.8896,274462.0
2019-08-07 10:20:00,56.37,56.44,56.3,56.32,377510.0,49.8896,49.9515,49.8276,49.8453,377510.0
2019-08-07 10:30:00,56.32,56.61,56.29,56.6,280475.0,49.8453,50.102,49.8188,50.0931,280475.0
2019-08-07 10:40:00,56.6,56.6,56.44,56.52,159634.0,50.0931,50.0931,49.9515,50.0223,159634.0
2019-08-07 10:50:00,56.52,56.64,56.51,56.59,222844.0,50.0223,50.1285,50.0135,50.0843,222844.0
2019-08-07 11:00:00,56.58,56.6,56.36,56.5,181170.0,50.0754,50.0931,49.8807,50.0046,181170.0
2019-08-07 11:10:00,56.5,56.57,56.4,56.44,158918.0,50.0046,50.0666,49.9161,49.9515,158918.0
2019-08-07 11:20:00,56.43,56.47,56.25,56.29,155242.0,49.9427,49.9781,49.7834,49.8188,155242.0
2019-08-07 11:30:00,56.29,56.43,56.25,56.4,113724.0,49.8188,49.9427,49.7834,49.9161,113724.0
2019-08-07 11:40:00,56.41,56.43,56.28,56.36,147273.0,49.925,49.9427,49.8099,49.8807,147273.0
2019-08-07 11:50:00,56.35,56.41,56.27,56.33,93192.0,49.8719,49.925,49.8011,49.8542,93192.0
2019-08-07 12:00:00,56.34,56.35,56.25,56.29,102736.0,49.863,49.8719,49.7834,49.8188,102736.0
2019-08-07 12:10:00,56.29,56.42,56.28,56.38,99192.0,49.8188,49.9338,49.8099,49.8984,99192.0
2019-08-07 12:20:00,56.37,56.43,56.31,56.42,102570.0,49.8896,49.9427,49.8365,49.9338,102570.0
2019-08-07 12:30:00,56.41,56.54,56.4,56.5,118593.0,49.925,50.04,49.9161,50.0046,118593.0
2019-08-07 12:40:00,56.5,56.64,56.49,56.57,91883.0,50.0046,50.1285,49.9958,50.0666,91883.0
2019-08-07 12:50:00,56.57,56.67,56.56,56.66,165351.0,50.0666,50.1551,50.0577,50.1462,165351.0
2019-08-07 13:00:00,56.65,56.69,56.61,56.66,81011.0,50.1374,50.1728,50.102,50.1462,81011.0
2019-08-07 13:10:00,56.66,56.66,56.53,56.58,30742.0,50.1462,50.1462,50.0312,50.0754,30742.0
2019-08-07 13:20:00,56.59,56.62,56.53,56.57,37211.0,50.0843,50.1108,50.0312,50.0666,37211.0
2019-08-07 13:30:00,56.57,56.76,56.57,56.76,91655.0,50.0666,50.2347,50.0666,50.2347,91655.0
2019-08-07 13:40:00,56.78,56.85,56.76,56.85,69284.0,50.2524,50.3144,50.2347,50.3144,69284.0
2019-08-07 13:50:00,56.85,56.87,56.67,56.67,103482.0,50.3144,50.3321,50.1551,50.1551,103482.0
2019-08-07 14:00:00,56.67,56.85,56.67,56.84,224837.0,50.1551,50.3144,50.1551,50.3055,224837.0
2019-08-07 14:10:00,56.85,56.85,56.61,56.63,140563.0,50.3144,50.3144,50.102,50.1197,140563.0
2019-08-07 14:20:00,56.63,56.82,56.63,56.82,147546.0,50.1197,50.2878,50.1197,50.2878,147546.0
2019-08-07 14:30:00,56.81,56.86,56.76,56.77,90022.0,50.279,50.3232,50.2347,50.2436,90022.0
2019-08-07 14:40:00,56.76,56.97,56.75,56.91,158668.0,50.2347,50.4206,50.2259,50.3675,158668.0
2019-08-07 14:50:00,56.92,56.98,56.9,56.98,58828.0,50.3763,50.4294,50.3586,50.4294,58828.0
2019-08-07 15:00:00,56.99,56.99,56.84,56.91,117414.0,50.4383,50.4383,50.3055,50.3675,117414.0
2019-08-07 15:10:00,56.92,57.04,56.89,57.03,212318.0,50.3763,50.4825,50.3498,50.4737,212318.0
2019-08-07 15:20:00,57.03,57.08,56.98,57.05,129082.0,50.4737,50.5179,50.4294,50.4914,129082.0
2019-08-07 15:30:00,57.06,57.17,57.04,57.16,261457.0,50.5002,50.5976,50.4825,50.5887,261457.0
2019-08-07 15:40:00,57.16,57.16,57.01,57.03,468816.0,50.5887,50.5887,50.456,50.4737,468816.0
2019-08-07 15:50:00,57.03,57.18,56.96,57.09,1524776.0,50.4737,50.6064,50.4117,50.5268,1524776.0
2019-08-08 09:30:00,57.39,57.63,57.39,57.5,309747.0,50.7923,51.0047,50.7923,50.8897,309747.0
2019-08-08 09:40:00,57.5,57.61,57.46,57.58,253662.0,50.8897,50.987,50.8543,50.9605,253662.0
2019-08-08 09:50:00,57.58,57.74,57.39,57.65,225011.0,50.9605,51.1021,50.7923,51.0224,225011.0
2019-08-08 10:00:00,57.65,57.81,57.57,57.8,149156.0,51.0224,51.164,50.9516,51.1552,149156.0
2019-08-08 10:10:00,57.8,57.92,57.79,57.9,114987.0,51.1552,51.2614,51.1463,51.2437,114987.0
2019-08-08 10:20:00,57.9,57.91,57.83,57.84,95680.0,51.2437,51.2525,51.1817,51.1906,95680.0
2019-08-08 10:30:00,57.85,57.94,57.8,57.88,78458.0,51.1994,51.2791,51.1552,51.226,78458.0
2019-08-08 10:40:00,57.87,57.93,57.82,57.84,67387.0,51.2171,51.2702,51.1729,51.1906,67387.0
2019-08-08 10:50:00,57.84,57.91,57.82,57.85,79902.0,51.1906,51.2525,51.1729,51.1994,79902.0
2019-08-08 11:00:00,57.85,57.85,57.77,57.79,64467.0,51.1994,51.1994,51.1286,51.1463,64467.0
2019-08-08 11:10:00,57.78,57.94,57.76,57.94,185302.0,51.1375,51.2791,51.1198,51.2791,185302.0
2019-08-08 11:20:00,57.93,58.0,57.91,57.97,66807.0,51.2702,51.3322,51.2525,51.3056,66807.0
2019-08-08 11:30:00,57.97,58.07,57.93,58.07,82151.0,51.3056,51.3941,51.2702,51.3941,82151.0
2019-08-08 11:40:00,58.07,58.14,58.04,58.05,72008.0,51.3941,51.4561,51.3676,51.3764,72008.0
2019-08-08 11:50:00,58.04,58.1,58.01,58.1,43885.0,51.3676,51.4207,51.341,51.4207,43885.0
2019-08-08 12:00:00,58.1,58.15,58.07,58.09,68527.0,51.4207,51.4649,51.3941,51.4118,68527.0
2019-08-08 12:10:00,58.09,58.14,58.08,58.14,71508.0,51.4118,51.4561,51.403,51.4561,71508.0
2019-08-08 12:20:00,58.14,58.15,58.1,58.11,37780.0,51.4561,51.4649,51.4207,51.4295,37780.0
2019-08-08 12:30:00,58.11,58.18,58.09,58.11,46136.0,51.4295,51.4915,51.4118,51.4295,46136.0
2019-08-08 12:40:00,58.11,58.14,58.09,58.13,52539.0,51.4295,51.4561,51.4118,51.4472,52539.0
2019-08-08 12:50:00,58.14,58.18,58.13,58.17,132277.0,51.4561,51.4915,51.4472,51.4826,132277.0
2019-08-08 13:00:00,58.18,58.21,58.13,58.14,65576.0,51.4915,51.518,51.4472,51.4561,65576.0
2019-08-08 13:10:00,58.14,58.15,58.1,58.11,41731.0,51.4561,51.4649,51.4207,51.4295,41731.0
2019-08-08 13:20:00,58.11,58.14,58.06,58.06,37834.0,51.4295,51.4561,51.3853,51.3853,37834.0
2019-08-08 13:30:00,58.07,58.16,58.07,58.15,38722.0,51.3941,51.4738,51.3941,51.4649,38722.0
2019-08-08 13:40:00,58.14,58.18,58.14,58.16,39203.0,51.4561,51.4915,51.4561,51.4738,39203.0
2019-08-08 13:50:00,58.16,58.18,58.13,58.13,35263.0,51.4738,51.4915,51.4472,51.4472,35263.0
2019-08-08 14:00:00,58.13,58.14,58.05,58.07,38510.0,51.4472,51.4561,51.3764,51.3941,38510.0
2019-08-08 14:10:00,58.06,58.13,58.05,58.07,49822.0,51.3853,51.4472,51.3764,51.3941,49822.0
2019-08-08 14:20:00,58.07,58.13,58.05,58.1,35544.0,51.3941,51.4472,51.3764,51.4207,35544.0
2019-08-08 14:30:00,58.1,58.13,58.08,58.12,76458.0,51.4207,51.4472,51.403,51.4384,76458.0
2019-08-08 14:40:00,58.13,58.15,58.02,58.04,80644.0,51.4472,51.4649,51.3499,51.3676,80644.0
2019-08-08 14:50:00,58.05,58.15,58.05,58.11,54747.0,51.3764,51.4649,51.3764,51.4295,54747.0
2019-08-08 15:00:00,58.11,58.15,58.08,58.11,66173.0,51.4295,51.4649,51.403,51.4295,66173.0
2019-08-08 15:10:00,58.11,58.11,58.0,58.01,131083.0,51.4295,51.4295,51.3322,51.341,131083.0
2019-08-08 15:20:00,58.01,58.02,57.96,58.0,230898.0,51.341,51.3499,51.2968,51.3322,230898.0
2019-08-08 15:30:00,57.99,58.07,57.99,58.04,155337.0,51.3233,51.3941,51.3233,51.3676,155337.0
2019-08-08 15:40:00,58.03,58.14,58.03,58.1,415664.0,51.3587,51.4561,51.3587,51.4207,415664.0
2019-08-08 15:50:00,58.1,58.18,58.09,58.17,884001.0,51.4207,51.4915,51.4118,51.4826,884001.0
2019-08-09 09:30:00,57.96,57.96,57.78,57.83,143506.0,51.2968,51.2968,51.1375,51.1817,143506.0
2019-08-09 09:40:00,57.82,57.91,57.78,57.81,73197.0,51.1729,51.2525,51.1375,51.164,73197.0
2019-08-09 09:50:00,57.81,57.85,57.7,57.77,111724.0,51.164,51.1994,51.0667,51.1286,111724.0
2019-08-09 10:00:00,57.77,57.83,57.59,57.63,172378.0,51.1286,51.1817,50.9693,51.0047,172378.0
2019-08-09 10:10:00,57.61,57.81,57.6,57.67,191428.0,50.987,51.164,50.9782,51.0401,191428.0
2019-08-09 10:20:00,57.67,57.72,57.61,57.61,141054.0,51.0401,51.0844,50.987,50.987,141054.0
2019-08-09 10:30:00,57.61,57.66,57.52,57.65,65940.0,50.987,51.0313,50.9074,51.0224,65940.0
2019-08-09 10:40:00,57.64,57.69,57.55,57.68,105372.0,51.0136,51.0578,50.9339,51.049,105372.0
2019-08-09 10:50:00,57.68,57.78,57.68,57.7,61881.0,51.049,51.1375,51.049,51.0667,61881.0
2019-08-09 11:00:00,57.69,57.69,57.55,57.55,81716.0,51.0578,51.0578,50.9339,50.9339,81716.0
2019-08-09 11:10:00,57.55,57.67,57.55,57.62,49588.0,50.9339,51.0401,50.9339,50.9959,49588.0
2019-08-09 11:20:00,57.62,57.63,57.48,57.49,91582.0,50.9959,51.0047,50.872,50.8808,91582.0
2019-08-09 11:30:00,57.49,57.56,57.49,57.54,127040.0,50.8808,50.9428,50.8808,50.9251,127040.0
2019-08-09 11:40:00,57.54,57.61,57.53,57.61,203853.0,50.9251,50.987,50.9162,50.987,203853.0
2019-08-09 11:50:00,57.61,57.61,57.43,57.46,184592.0,50.987,50.987,50.8277,50.8543,184592.0
2019-08-09 12:00:00,57.46,57.52,57.45,57.49,104205.0,50.8543,50.9074,50.8454,50.8808,104205.0
2019-08-09 12:10:00,57.48,57.53,57.43,57.44,42541.0,50.872,50.9162,50.8277,50.8366,42541.0
2019-08-09 12:20:00,57.43,57.53,57.42,57.51,38531.0,50.8277,50.9162,50.8188,50.8985,38531.0
2019-08-09 12:30:00,57.51,57.53,57.44,57.5,51640.0,50.8985,50.9162,50.8366,50.8897,51640.0
2019-08-09 12:40:00,57.5,57.58,57.48,57.58,127805.0,50.8897,50.9605,50.872,50.9605,127805.0
2019-08-09 12:50:00,57.58,57.82,57.55,57.62,260525.0,50.9605,51.1729,50.9339,50.9959,260525.0
2019-08-09 13:00:00,57.61,57.69,57.61,57.69,61085.0,50.987,51.0578,50.987,51.0578,61085.0
2019-08-09 13:10:00,57.67,57.81,57.66,57.78,86413.0,51.0401,51.164,51.0313,51.1375,86413.0
2019-08-09 13:20:00,57.78,57.87,57.76,57.86,85091.0,51.1375,51.2171,51.1198,51.2083,85091.0
2019-08-09 13:30:00,57.87,57.94,57.87,57.9,106243.0,51.2171,51.2791,51.2171,51.2437,106243.0
2019-08-09 13:40:00,57.91,57.93,57.87,57.92,53424.0,51.2525,51.2702,51.2171,51.2614,53424.0
2019-08-09 13:50:00,57.91,57.94,57.84,57.84,45815.0,51.2525,51.2791,51.1906,51.1906,45815.0
2019-08-09 14:00:00,57.84,57.87,57.81,57.84,47323.0,51.1906,51.2171,51.164,51.1906,47323.0
2019-08-09 14:10:00,57.84,57.88,57.83,57.87,40396.0,51.1906,51.226,51.1817,51.2171,40396.0
2019-08-09 14:20:00,57.87,57.89,57.82,57.85,56636.0,51.2171,51.2348,51.1729,51.1994,56636.0
2019-08-09 14:30:00,57.85,57.91,57.78,57.82,65549.0,51.1994,51.2525,51.1375,51.1729,65549.0
2019-08-09 14:40:00,57.82,57.85,57.8,57.81,68646.0,51.1729,51.1994,51.1552,51.164,68646.0
2019-08-09 14:50:00,57.81,57.88,57.78,57.84,78250.0,51.164,51.226,51.1375,51.1906,78250.0
2019-08-09 15:00:00,57.84,58.05,57.83,58.04,105982.0,51.1906,51.3764,51.1817,51.3676,105982.0
2019-08-09 15:10:00,58.03,58.03,57.94,57.97,59392.0,51.3587,51.3587,51.2791,51.3056,59392.0
2019-08-09 15:20:00,57.96,57.99,57.93,57.96,62067.0,51.2968,51.3233,51.2702,51.2968,62067.0
2019-08-09 15:30:00,57.96,58.03,57.94,58.0,106373.0,51.2968,51.3587,51.2791,51.3322,106373.0
2019-08-09 15:40:00,58.0,58.02,57.95,57.95,98418.0,51.3322,51.3499,51.2879,51.2879,98418.0
2019-08-09 15:50:00,57.95,57.96,57.73,57.74,447573.0,51.2879,51.2968,51.0932,51.1021,447573.0
2019-08-12 09:30:00,57.65,57.71,57.48,57.51,236870.0,51.0224,51.0755,50.872,50.8985,236870.0
2019-08-12 09:40:00,57.51,57.53,57.44,57.47,155309.0,50.8985,50.9162,50.8366,50.8631,155309.0
2019-08-12 09:50:00,57.48,57.49,57.39,57.49,116551.0,50.872,50.8808,50.7923,50.8808,116551.0
2019-08-12 10:00:00,57.5,57.57,57.39,57.39,139527.0,50.8897,50.9516,50.7923,50.7923,139527.0
2019-08-12 10:10:00,57.38,57.59,57.37,57.57,140503.0,50.7834,50.9693,50.7746,50.9516,140503.0
2019-08-12 10:20:00,57.56,57.7,57.55,57.64,141099.0,50.9428,51.0667,50.9339,51.0136,141099.0
2019-08-12 10:30:00,57.64,57.69,57.57,57.63,104390.0,51.0136,51.0578,50.9516,51.0047,104390.0
2019-08-12 10:40:00,57.64,57.66,57.49,57.52,104071.0,51.0136,51.0313,50.8808,50.9074,104071.0
2019-08-12 10:50:00,57.51,57.56,57.5,57.53,45506.0,50.8985,50.9428,50.8897,50.9162,45506.0
2019-08-12 11:00:00,57.53,57.53,57.43,57.44,50494.0,50.9162,50.9162,50.8277,50.8366,50494.0
2019-08-12 11:10:00,57.43,57.43,57.31,57.38,85498.0,50.8277,50.8277,50.7215,50.7834,85498.0
2019-08-12 11:20:00,57.38,57.44,57.36,57.41,44030.0,50.7834,50.8366,50.7657,50.81,44030.0
2019-08-12 11:30:00,57.41,57.45,57.3,57.32,38431.0,50.81,50.8454,50.7126,50.7303,38431.0
2019-08-12 11:40:00,57.32,57.43,57.31,57.43,47821.0,50.7303,50.8277,50.7215,50.8277,47821.0
2019-08-12 11:50:00,57.43,57.48,57.4,57.45,35656.0,50.8277,50.872,50.8011,50.8454,35656.0
2019-08-12 12:00:00,57.45,57.45,57.18,57.22,120088.0,50.8454,50.8454,50.6064,50.6418,120088.0
2019-08-12 12:10:00,57.22,57.3,57.22,57.3,41080.0,50.6418,50.7126,50.6418,50.7126,41080.0
2019-08-12 12:20:00,57.3,57.36,57.27,57.32,71615.0,50.7126,50.7657,50.6861,50.7303,71615.0
2019-08-12 12:30:00,57.32,57.36,57.3,57.36,37630.0,50.7303,50.7657,50.7126,50.7657,37630.0
2019-08-12 12:40:00,57.35,57.35,57.19,57.2,111549.0,50.7569,50.7569,50.6153,50.6241,111549.0
2019-08-12 12:50:00,57.2,57.22,57.14,57.19,23768.0,50.6241,50.6418,50.571,50.6153,23768.0
2019-08-12 13:00:00,57.19,57.21,57.16,57.16,23350.0,50.6153,50.633,50.5887,50.5887,23350.0
2019-08-12 13:10:00,57.17,57.23,57.06,57.07,31089.0,50.5976,50.6507,50.5002,50.5091,31089.0
2019-08-12 13:20:00,57.07,57.15,57.06,57.13,18603.0,50.5091,50.5799,50.5002,50.5622,18603.0
2019-08-12 13:30:00,57.14,57.15,57.05,57.05,39640.0,50.571,50.5799,50.4914,50.4914,39640.0
2019-08-12 13:40:00,57.05,57.06,56.93,56.96,59316.0,50.4914,50.5002,50.3852,50.4117,59316.0
2019-08-12 13:50:00,56.96,56.96,56.89,56.91,54117.0,50.4117,50.4117,50.3498,50.3675,54117.0
2019-08-12 14:00:00,56.91,57.04,56.87,56.98,1035812.0,50.3675,50.4825,50.3321,50.4294,1035812.0
2019-08-12 14:10:00,56.98,57.01,56.93,56.93,60948.0,50.4294,50.456,50.3852,50.3852,60948.0
2019-08-12 14:20:00,56.92,56.95,56.91,56.92,54785.0,50.3763,50.4029,50.3675,50.3763,54785.0
2019-08-12 14:30:00,56.92,56.95,56.9,56.91,49758.0,50.3763,50.4029,50.3586,50.3675,49758.0
2019-08-12 14:40:00,56.91,56.91,56.72,56.79,176058.0,50.3675,50.3675,50.1993,50.2613,176058.0
2019-08-12 14:50:00,56.8,56.86,56.77,56.84,69729.0,50.2701,50.3232,50.2436,50.3055,69729.0
2019-08-12 15:00:00,56.83,56.94,56.83,56.89,174486.0,50.2967,50.394,50.2967,50.3498,174486.0
2019-08-12 15:10:00,56.89,56.92,56.85,56.88,76373.0,50.3498,50.3763,50.3144,50.3409,76373.0
2019-08-12 15:20:00,56.88,56.88,56.83,56.88,77518.0,50.3409,50.3409,50.2967,50.3409,77518.0
2019-08-12 15:30:00,56.88,56.92,56.83,56.88,19867.0,50.3409,50.3763,50.2967,50.3409,19867.0
2019-08-12 15:40:00,56.89,56.91,56.82,56.83,43536.0,50.3498,50.3675,50.2878,50.2967,43536.0
2019-08-12 15:50:00,56.83,56.86,56.76,56.81,598681.0,50.2967,50.3232,50.2347,50.279,598681.0
2019-08-13 09:30:00,56.88,57.04,56.55,56.96,156674.0,50.3409,50.4825,50.0489,50.4117,156674.0
2019-08-13 09:40:00,56.99,57.65,56.83,57.52,420765.0,50.4383,51.0224,50.2967,50.9074,420765.0
2019-08-13 09:50:00,57.54,57.71,57.41,57.68,155090.0,50.9251,51.0755,50.81,51.049,155090.0
2019-08-13 10:00:00,57.68,57.73,57.59,57.7,241003.0,51.049,51.0932,50.9693,51.0667,241003.0
2019-08-13 10:10:00,57.7,57.9,57.57,57.9,217760.0,51.0667,51.2437,50.9516,51.2437,217760.0
2019-08-13 10:20:00,57.91,58.15,57.79,58.04,588799.0,51.2525,51.4649,51.1463,51.3676,588799.0
2019-08-13 10:30:00,58.04,58.06,57.98,57.99,157585.0,51.3676,51.3853,51.3145,51.3233,157585.0
2019-08-13 10:40:00,57.99,58.0,57.76,57.79,141811.0,51.3233,51.3322,51.1198,51.1463,141811.0
2019-08-13 10:50:00,57.79,57.85,57.75,57.75,130139.0,51.1463,51.1994,51.1109,51.1109,130139.0
2019-08-13 11:00:00,57.75,57.88,57.69,57.87,150612.0,51.1109,51.226,51.0578,51.2171,150612.0
2019-08-13 11:10:00,57.86,57.87,57.62,57.66,157906.0,51.2083,51.2171,50.9959,51.0313,157906.0
2019-08-13 11:20:00,57.66,57.74,57.63,57.72,159454.0,51.0313,51.1021,51.0047,51.0844,159454.0
2019-08-13 11:30:00,57.72,57.79,57.68,57.75,124264.0,51.0844,51.1463,51.049,51.1109,124264.0
2019-08-13 11:40:00,57.75,57.82,57.74,57.78,54354.0,51.1109,51.1729,51.1021,51.1375,54354.0
2019-08-13 11:50:00,57.78,57.85,57.71,57.83,86025.0,51.1375,51.1994,51.0755,51.1817,86025.0
2019-08-13 12:00:00,57.83,57.86,57.76,57.77,56517.0,51.1817,51.2083,51.1198,51.1286,56517.0
2019-08-13 12:10:00,57.78,57.84,57.75,57.83,38481.0,51.1375,51.1906,51.1109,51.1817,38481.0
2019-08-13 12:20:00,57.84,57.88,57.79,57.8,42077.0,51.1906,51.226,51.1463,51.1552,42077.0
2019-08-13 12:30:00,57.8,57.81,57.71,57.74,50561.0,51.1552,51.164,51.0755,51.1021,50561.0
2019-08-13 12:40:00,57.74,57.75,57.66,57.67,57938.0,51.1021,51.1109,51.0313,51.0401,57938.0
2019-08-13 12:50:00,57.67,57.71,57.59,57.63,51841.0,51.0401,51.0755,50.9693,51.0047,51841.0
2019-08-13 13:00:00,57.64,57.71,57.58,57.67,53293.0,51.0136,51.0755,50.9605,51.0401,53293.0
2019-08-13 13:10:00,57.68,57.71,57.45,57.49,179196.0,51.049,51.0755,50.8454,50.8808,179196.0
2019-08-13 13:20:00,57.49,57.58,57.47,57.58,140793.0,50.8808,50.9605,50.8631,50.9605,140793.0
2019-08-13 13:30:00,57.58,57.63,57.56,57.57,43505.0,50.9605,51.0047,50.9428,50.9516,43505.0
2019-08-13 13:40:00,57.57,57.58,57.5,57.52,26565.0,50.9516,50.9605,50.8897,50.9074,26565.0
2019-08-13 13:50:00,57.51,57.54,57.49,57.52,30752.0,50.8985,50.9251,50.8808,50.9074,30752.0
2019-08-13 14:00:00,57.53,57.54,57.49,57.52,33188.0,50.9162,50.9251,50.8808,50.9074,33188.0
2019-08-13 14:10:00,57.52,57.56,57.48,57.53,31458.0,50.9074,50.9428,50.872,50.9162,31458.0
2019-08-13 14:20:00,57.53,57.6,57.51,57.59,30495.0,50.9162,50.9782,50.8985,50.9693,30495.0
2019-08-13 14:30:00,57.59,57.65,57.58,57.64,28007.0,50.9693,51.0224,50.9605,51.0136,28007.0
2019-08-13 14:40:00,57.64,57.66,57.58,57.59,25897.0,51.0136,51.0313,50.9605,50.9693,25897.0
2019-08-13 14:50:00,57.59,57.64,57.57,57.57,37897.0,50.9693,51.0136,50.9516,50.9516,37897.0
2019-08-13 15:00:00,57.57,57.59,57.51,57.57,61963.0,50.9516,50.9693,50.8985,50.9516,61963.0
2019-08-13 15:10:00,57.57,57.57,57.52,57.57,51940.0,50.9516,50.9516,50.9074,50.9516,51940.0
2019-08-13 15:20:00,57.57,57.58,57.52,57.56,60058.0,50.9516,50.9605,50.9074,50.9428,60058.0
2019-08-13 15:30:00,57.56,57.56,57.48,57.52,188925.0,50.9428,50.9428,50.872,50.9074,188925.0
2019-08-13 15:40:00,57.53,57.55,57.45,57.47,177858.0,50.9162,50.9339,50.8454,50.8631,177858.0
2019-08-13 15:50:00,57.47,57.55,57.42,57.45,1255874.0,50.8631,50.9339,50.8188,50.8454,1255874.0
2019-08-14 09:30:00,56.6,56.84,56.48,56.84,292548.0,50.0931,50.3055,49.9869,50.3055,292548.0
2019-08-14 09:40:00,56.82,56.82,56.62,56.68,279244.0,50.2878,50.2878,50.1108,50.1639,279244.0
2019-08-14 09:50:00,56.68,56.81,56.65,56.74,214960.0,50.1639,50.279,50.1374,50.217,214960.0
2019-08-14 10:00:00,56.74,56.76,56.54,56.67,284573.0,50.217,50.2347,50.04,50.1551,284573.0
2019-08-14 10:10:00,56.66,56.66,56.47,56.47,146217.0,50.1462,50.1462,49.9781,49.9781,146217.0
2019-08-14 10:20:00,56.47,56.59,56.42,56.58,190880.0,49.9781,50.0843,49.9338,50.0754,190880.0
2019-08-14 10:30:00,56.57,56.58,56.46,56.48,95539.0,50.0666,50.0754,49.9692,49.9869,95539.0
2019-08-14 10:40:00,56.49,56.52,56.41,56.42,99342.0,49.9958,50.0223,49.925,49.9338,99342.0
2019-08-14 10:50:00,56.41,56.45,56.32,56.33,142295.0,49.925,49.9604,49.8453,49.8542,142295.0
2019-08-14 11:00:00,56.33,56.36,56.2,56.24,178029.0,49.8542,49.8807,49.7391,49.7745,178029.0
2019-08-14 11:10:00,56.24,56.26,56.11,56.16,115342.0,49.7745,49.7922,49.6595,49.7037,115342.0
2019-08-14 11:20:00,56.16,56.38,56.16,56.3,117468.0,49.7037,49.8984,49.7037,49.8276,117468.0
2019-08-14 11:30:00,56.31,56.4,56.29,56.4,130543.0,49.8365,49.9161,49.8188,49.9161,130543.0
2019-08-14 11:40:00,56.4,56.41,56.16,56.24,119012.0,49.9161,49.925,49.7037,49.7745,119012.0
2019-08-14 11:50:00,56.24,56.31,56.13,56.2,132238.0,49.7745,49.8365,49.6772,49.7391,132238.0
2019-08-14 12:00:00,56.19,56.19,56.06,56.08,165123.0,49.7303,49.7303,49.6152,49.6329,165123.0
2019-08-14 12:10:00,56.1,56.19,56.05,56.15,128317.0,49.6506,49.7303,49.6063,49.6949,128317.0
2019-08-14 12:20:00,56.14,56.15,56.03,56.06,102117.0,49.686,49.6949,49.5886,49.6152,102117.0
2019-08-14 12:30:00,56.07,56.16,56.07,56.11,55513.0,49.624,49.7037,49.624,49.6595,55513.0
2019-08-14 12:40:00,56.12,56.12,55.94,55.94,85545.0,49.6683,49.6683,49.509,49.509,85545.0
2019-08-14 12:50:00,55.94,55.96,55.8,55.84,106461.0,49.509,49.5267,49.3851,49.4205,106461.0
2019-08-14 13:00:00,55.85,55.9,55.77,55.85,125672.0,49.4293,49.4736,49.3585,49.4293,125672.0
2019-08-14 13:10:00,55.85,55.9,55.75,55.77,167860.0,49.4293,49.4736,49.3408,49.3585,167860.0
2019-08-14 13:20:00,55.77,56.05,55.75,55.94,214224.0,49.3585,49.6063,49.3408,49.509,214224.0
2019-08-14 13:30:00,55.94,56.05,55.92,56.0,124378.0,49.509,49.6063,49.4913,49.5621,124378.0
2019-08-14 13:40:00,56.0,56.03,55.95,55.98,99023.0,49.5621,49.5886,49.5178,49.5444,99023.0
2019-08-14 13:50:00,55.99,56.01,55.9,55.98,79137.0,49.5532,49.5709,49.4736,49.5444,79137.0
2019-08-14 14:00:00,55.97,55.98,55.83,55.89,93636.0,49.5355,49.5444,49.4116,49.4647,93636.0
2019-08-14 14:10:00,55.89,56.0,55.88,55.95,70603.0,49.4647,49.5621,49.4559,49.5178,70603.0
2019-08-14 14:20:00,55.94,55.95,55.82,55.82,71361.0,49.509,49.5178,49.4028,49.4028,71361.0
2019-08-14 14:30:00,55.82,55.86,55.69,55.7,76158.0,49.4028,49.4382,49.2877,49.2966,76158.0
2019-08-14 14:40:00,55.7,55.78,55.65,55.7,142699.0,49.2966,49.3674,49.2523,49.2966,142699.0
2019-08-14 14:50:00,55.7,55.8,55.68,55.73,82153.0,49.2966,49.3851,49.2789,49.3231,82153.0
2019-08-14 15:00:00,55.73,55.92,55.69,55.88,143519.0,49.3231,49.4913,49.2877,49.4559,143519.0
2019-08-14 15:10:00,55.87,55.91,55.7,55.72,178099.0,49.447,49.4824,49.2966,49.3143,178099.0
2019-08-14 15:20:00,55.71,55.91,55.57,55.76,411882.0,49.3054,49.4824,49.1815,49.3497,411882.0
2019-08-14 15:30:00,55.74,55.77,55.6,55.76,459311.0,49.332,49.3585,49.2081,49.3497,459311.0
2019-08-14 15:40:00,55.75,55.84,55.65,55.74,522345.0,49.3408,49.4205,49.2523,49.332,522345.0
2019-08-14 15:50:00,55.73,55.9,55.62,55.64,1006160.0,49.3231,49.4736,49.2258,49.2435,1006160.0
2019-08-15 09:30:00,55.93,55.94,55.69,55.7,396484.0,49.5001,49.509,49.2877,49.2966,396484.0
2019-08-15 09:40:00,55.69,55.91,55.59,55.83,400764.0,49.2877,49.4824,49.1992,49.4116,400764.0
2019-08-15 09:50:00,55.83,55.94,55.73,55.88,336014.0,49.4116,49.509,49.3231,49.4559,336014.0
2019-08-15 10:00:00,55.88,55.93,55.77,55.82,223692.0,49.4559,49.5001,49.3585,49.4028,223692.0
2019-08-15 10:10:00,55.82,55.92,55.77,55.82,118268.0,49.4028,49.4913,49.3585,49.4028,118268.0
2019-08-15 10:20:00,55.82,55.92,55.74,55.74,151802.0,49.4028,49.4913,49.332,49.332,151802.0
2019-08-15 10:30:00,55.73,55.91,55.66,55.82,141497.0,49.3231,49.4824,49.2612,49.4028,141497.0
2019-08-15 10:40:00,55.79,55.93,55.77,55.84,101044.0,49.3762,49.5001,49.3585,49.4205,101044.0
2019-08-15 10:50:00,55.83,55.92,55.74,55.76,91578.0,49.4116,49.4913,49.332,49.3497,91578.0
2019-08-15 11:00:00,55.73,55.75,55.56,55.59,190354.0,49.3231,49.3408,49.1727,49.1992,190354.0
2019-08-15 11:10:00,55.59,55.64,55.53,55.58,112649.0,49.1992,49.2435,49.1461,49.1904,112649.0
2019-08-15 11:20:00,55.57,55.72,55.49,55.72,158806.0,49.1815,49.3143,49.1107,49.3143,158806.0
2019-08-15 11:30:00,55.72,55.77,55.68,55.77,79620.0,49.3143,49.3585,49.2789,49.3585,79620.0
2019-08-15 11:40:00,55.76,55.77,55.61,55.62,53924.0,49.3497,49.3585,49.2169,49.2258,53924.0
2019-08-15 11:50:00,55.62,55.76,55.59,55.73,108522.0,49.2258,49.3497,49.1992,49.3231,108522.0
2019-08-15 12:00:00,55.72,55.82,55.7,55.8,81202.0,49.3143,49.4028,49.2966,49.3851,81202.0
2019-08-15 12:10:00,55.8,55.81,55.71,55.73,25749.0,49.3851,49.3939,49.3054,49.3231,25749.0
2019-08-15 12:20:00,55.73,55.75,55.64,55.64,71425.0,49.3231,49.3408,49.2435,49.2435,71425.0
2019-08-15 12:30:00,55.65,55.69,55.61,55.62,69022.0,49.2523,49.2877,49.2169,49.2258,69022.0
2019-08-15 12:40:00,55.62,55.66,55.6,55.62,37300.0,49.2258,49.2612,49.2081,49.2258,37300.0
2019-08-15 12:50:00,55.62,55.67,55.58,55.6,63610.0,49.2258,49.27,49.1904,49.2081,63610.0
2019-08-15 13:00:00,55.6,55.66,55.58,55.61,40911.0,49.2081,49.2612,49.1904,49.2169,40911.0
2019-08-15 13:10:00,55.6,55.62,55.55,55.6,48115.0,49.2081,49.2258,49.1638,49.2081,48115.0
2019-08-15 13:20:00,55.61,55.62,55.49,55.55,213051.0,49.2169,49.2258,49.1107,49.1638,213051.0
2019-08-15 13:30:00,55.54,55.59,55.5,55.51,74607.0,49.155,49.1992,49.1196,49.1284,74607.0
2019-08-15 13:40:00,55.52,55.53,55.36,55.39,172536.0,49.1373,49.1461,48.9957,49.0222,172536.0
2019-08-15 13:50:00,55.4,55.41,55.24,55.28,203416.0,49.0311,49.0399,48.8895,48.9249,203416.0
2019-08-15 14:00:00,55.28,55.45,55.24,55.4,195075.0,48.9249,49.0753,48.8895,49.0311,195075.0
2019-08-15 14:10:00,55.41,55.55,55.41,55.47,255678.0,49.0399,49.1638,49.0399,49.093,255678.0
2019-08-15 14:20:00,55.48,55.61,55.47,55.55,136207.0,49.1019,49.2169,49.093,49.1638,136207.0
2019-08-15 14:30:00,55.56,55.56,55.46,55.48,119532.0,49.1727,49.1727,49.0842,49.1019,119532.0
2019-08-15 14:40:00,55.48,55.61,55.48,55.57,140485.0,49.1019,49.2169,49.1019,49.1815,140485.0
2019-08-15 14:50:00,55.58,55.62,55.49,55.6,160182.0,49.1904,49.2258,49.1107,49.2081,160182.0
2019-08-15 15:00:00,55.6,55.73,55.6,55.72,193130.0,49.2081,49.3231,49.2081,49.3143,193130.0
2019-08-15 15:10:00,55.72,55.73,55.62,55.67,172229.0,49.3143,49.3231,49.2258,49.27,172229.0
2019-08-15 15:20:00,55.66,55.69,55.6,55.62,183117.0,49.2612,49.2877,49.2081,49.2258,183117.0
2019-08-15 15:30:00,55.6,55.71,55.59,55.7,304840.0,49.2081,49.3054,49.1992,49.2966,304840.0
2019-08-15 15:40:00,55.71,55.8,55.64,55.77,451347.0,49.3054,49.3851,49.2435,49.3585,451347.0
2019-08-15 15:50:00,55.77,55.84,55.63,55.64,1502847.0,49.3585,49.4205,49.2346,49.2435,1502847.0
2019-08-16 09:30:00,55.88,56.13,55.81,56.01,246252.0,49.4559,49.6772,49.3939,49.5709,246252.0
2019-08-16 09:40:00,56.01,56.07,55.92,56.0,199673.0,49.5709,49.624,49.4913,49.5621,199673.0
2019-08-16 09:50:00,56.0,56.12,55.94,55.96,151805.0,49.5621,49.6683,49.509,49.5267,151805.0
2019-08-16 10:00:00,55.95,55.99,55.89,55.96,223155.0,49.5178,49.5532,49.4647,49.5267,223155.0
2019-08-16 10:10:00,55.97,56.08,55.94,56.05,66718.0,49.5355,49.6329,49.509,49.6063,66718.0
2019-08-16 10:20:00,56.05,56.32,56.04,56.15,264421.0,49.6063,49.8453,49.5975,49.6949,264421.0
2019-08-16 10:30:00,56.15,56.19,56.11,56.16,301058.0,49.6949,49.7303,49.6595,49.7037,301058.0
2019-08-16 10:40:00,56.16,56.34,56.15,56.32,168515.0,49.7037,49.863,49.6949,49.8453,168515.0
2019-08-16 10:50:00,56.33,56.4,56.27,56.4,116520.0,49.8542,49.9161,49.8011,49.9161,116520.0
2019-08-16 11:00:00,56.4,56.41,56.33,56.36,76642.0,49.9161,49.925,49.8542,49.8807,76642.0
2019-08-16 11:10:00,56.36,56.37,56.24,56.29,66318.0,49.8807,49.8896,49.7745,49.8188,66318.0
2019-08-16 11:20:00,56.29,56.39,56.29,56.38,46561.0,49.8188,49.9073,49.8188,49.8984,46561.0
2019-08-16 11:30:00,56.38,56.47,56.37,56.42,109764.0,49.8984,49.9781,49.8896,49.9338,109764.0
2019-08-16 11:40:00,56.42,56.51,56.41,56.51,318072.0,49.9338,50.0135,49.925,50.0135,318072.0
2019-08-16 11:50:00,56.5,56.54,56.49,56.52,40001.0,50.0046,50.04,49.9958,50.0223,40001.0
2019-08-16 12:00:00,56.51,56.54,56.44,56.47,158047.0,50.0135,50.04,49.9515,49.9781,158047.0
2019-08-16 12:10:00,56.47,56.5,56.42,56.45,123524.0,49.9781,50.0046,49.9338,49.9604,123524.0
2019-08-16 12:20:00,56.45,56.53,56.45,56.49,49994.0,49.9604,50.0312,49.9604,49.9958,49994.0
2019-08-16 12:30:00,56.48,56.55,56.47,56.53,30161.0,49.9869,50.0489,49.9781,50.0312,30161.0
2019-08-16 12:40:00,56.53,56.56,56.52,56.55,45110.0,50.0312,50.0577,50.0223,50.0489,45110.0
2019-08-16 12:50:00,56.56,56.58,56.52,56.54,35542.0,50.0577,50.0754,50.0223,50.04,35542.0
2019-08-16 13:00:00,56.54,56.61,56.53,56.61,22762.0,50.04,50.102,50.0312,50.102,22762.0
2019-08-16 13:10:00,56.6,56.64,56.56,56.61,47468.0,50.0931,50.1285,50.0577,50.102,47468.0
2019-08-16 13:20:00,56.6,56.62,56.59,56.59,24632.0,50.0931,50.1108,50.0843,50.0843,24632.0
2019-08-16 13:30:00,56.6,56.6,56.54,56.55,31020.0,50.0931,50.0931,50.04,50.0489,31020.0
2019-08-16 13:40:00,56.55,56.55,56.52,56.52,29875.0,50.0489,50.0489,50.0223,50.0223,29875.0
2019-08-16 13:50:00,56.52,56.63,56.52,56.61,42119.0,50.0223,50.1197,50.0223,50.102,42119.0
2019-08-16 14:00:00,56.62,56.63,56.58,56.6,35232.0,50.1108,50.1197,50.0754,50.0931,35232.0
2019-08-16 14:10:00,56.59,56.68,56.59,56.67,45348.0,50.0843,50.1639,50.0843,50.1551,45348.0
2019-08-16 14:20:00,56.68,56.69,56.6,56.6,45424.0,50.1639,50.1728,50.0931,50.0931,45424.0
2019-08-16 14:30:00,56.59,56.62,56.56,56.58,43850.0,50.0843,50.1108,50.0577,50.0754,43850.0
2019-08-16 14:40:00,56.58,56.62,56.57,56.61,43117.0,50.0754,50.1108,50.0666,50.102,43117.0
2019-08-16 14:50:00,56.61,56.64,56.58,56.63,41216.0,50.102,50.1285,50.0754,50.1197,41216.0
2019-08-16 15:00:00,56.62,56.67,56.61,56.64,69622.0,50.1108,50.1551,50.102,50.1285,69622.0
2019-08-16 15:10:00,56.65,56.66,56.62,56.64,57608.0,50.1374,50.1462,50.1108,50.1285,57608.0
2019-08-16 15:20:00,56.64,56.64,56.55,56.56,149686.0,50.1285,50.1285,50.0489,50.0577,149686.0
2019-08-16 15:30:00,56.56,56.63,56.54,56.6,111565.0,50.0577,50.1197,50.04,50.0931,111565.0
2019-08-16 15:40:00,56.59,56.67,56.59,56.66,144864.0,50.0843,50.1551,50.0843,50.1462,144864.0
2019-08-16 15:50:00,56.67,56.75,56.61,56.63,1165253.0,50.1551,50.2259,50.102,50.1197,1165253.0
2019-08-19 09:30:00,57.12,57.18,57.01,57.01,193605.0,50.5533,50.6064,50.456,50.456,193605.0
2019-08-19 09:40:00,57.0,57.14,56.97,57.11,114953.0,50.4471,50.571,50.4206,50.5445,114953.0
2019-08-19 09:50:00,57.1,57.14,57.04,57.14,85615.0,50.5356,50.571,50.4825,50.571,85615.0
2019-08-19 10:00:00,57.14,57.15,57.02,57.02,58549.0,50.571,50.5799,50.4648,50.4648,58549.0
2019-08-19 10:10:00,57.02,57.1,57.02,57.04,61200.0,50.4648,50.5356,50.4648,50.4825,61200.0
2019-08-19 10:20:00,57.03,57.15,57.02,57.1,38899.0,50.4737,50.5799,50.4648,50.5356,38899.0
2019-08-19 10:30:00,57.1,57.13,57.06,57.1,58655.0,50.5356,50.5622,50.5002,50.5356,58655.0
2019-08-19 10:40:00,57.11,57.12,57.07,57.11,45023.0,50.5445,50.5533,50.5091,50.5445,45023.0
2019-08-19 10:50:00,57.12,57.12,57.06,57.06,30933.0,50.5533,50.5533,50.5002,50.5002,30933.0
2019-08-19 11:00:00,57.06,57.13,57.05,57.09,40194.0,50.5002,50.5622,50.4914,50.5268,40194.0
2019-08-19 11:10:00,57.09,57.15,57.09,57.12,37097.0,50.5268,50.5799,50.5268,50.5533,37097.0
2019-08-19 11:20:00,57.11,57.15,57.09,57.11,32436.0,50.5445,50.5799,50.5268,50.5445,32436.0
2019-08-19 11:30:00,57.11,57.16,57.08,57.13,30977.0,50.5445,50.5887,50.5179,50.5622,30977.0
2019-08-19 11:40:00,57.13,57.13,57.06,57.08,29363.0,50.5622,50.5622,50.5002,50.5179,29363.0
2019-08-19 11:50:00,57.08,57.11,57.05,57.08,36010.0,50.5179,50.5445,50.4914,50.5179,36010.0
2019-08-19 12:00:00,57.08,57.1,57.05,57.08,47559.0,50.5179,50.5356,50.4914,50.5179,47559.0
2019-08-19 12:10:00,57.08,57.11,57.07,57.1,61830.0,50.5179,50.5445,50.5091,50.5356,61830.0
2019-08-19 12:20:00,57.1,57.12,57.06,57.1,32342.0,50.5356,50.5533,50.5002,50.5356,32342.0
2019-08-19 12:30:00,57.11,57.11,57.06,57.11,28962.0,50.5445,50.5445,50.5002,50.5445,28962.0
2019-08-19 12:40:00,57.11,57.19,57.09,57.18,69855.0,50.5445,50.6153,50.5268,50.6064,69855.0
2019-08-19 12:50:00,57.18,57.19,57.15,57.17,42212.0,50.6064,50.6153,50.5799,50.5976,42212.0
2019-08-19 13:00:00,57.18,57.23,57.17,57.22,60062.0,50.6064,50.6507,50.5976,50.6418,60062.0
2019-08-19 13:10:00,57.23,57.26,57.21,57.26,36381.0,50.6507,50.6772,50.633,50.6772,36381.0
2019-08-19 13:20:00,57.26,57.28,57.19,57.21,67965.0,50.6772,50.6949,50.6153,50.633,67965.0
2019-08-19 13:30:00,57.2,57.2,57.14,57.16,21073.0,50.6241,50.6241,50.571,50.5887,21073.0
2019-08-19 13:40:00,57.16,57.17,57.14,57.16,33763.0,50.5887,50.5976,50.571,50.5887,33763.0
2019-08-19 13:50:00,57.16,57.18,57.14,57.16,30756.0,50.5887,50.6064,50.571,50.5887,30756.0
2019-08-19 14:00:00,57.16,57.17,57.12,57.13,28439.0,50.5887,50.5976,50.5533,50.5622,28439.0
2019-08-19 14:10:00,57.13,57.14,57.04,57.05,32431.0,50.5622,50.571,50.4825,50.4914,32431.0
2019-08-19 14:20:00,57.04,57.07,57.03,57.07,43578.0,50.4825,50.5091,50.4737,50.5091,43578.0
2019-08-19 14:30:00,57.06,57.11,57.05,57.1,52364.0,50.5002,50.5445,50.4914,50.5356,52364.0
2019-08-19 14:40:00,57.1,57.14,57.09,57.1,36301.0,50.5356,50.571,50.5268,50.5356,36301.0
2019-08-19 14:50:00,57.1,57.14,57.09,57.09,72759.0,50.5356,50.571,50.5268,50.5268,72759.0
2019-08-19 15:00:00,57.09,57.11,57.07,57.08,41136.0,50.5268,50.5445,50.5091,50.5179,41136.0
2019-08-19 15:10:00,57.08,57.1,57.04,57.1,49850.0,50.5179,50.5356,50.4825,50.5356,49850.0
2019-08-19 15:20:00,57.09,57.13,57.08,57.12,55394.0,50.5268,50.5622,50.5179,50.5533,55394.0
2019-08-19 15:30:00,57.12,57.18,57.1,57.16,163570.0,50.5533,50.6064,50.5356,50.5887,163570.0
2019-08-19 15:40:00,57.16,57.16,57.11,57.13,66789.0,50.5887,50.5887,50.5445,50.5622,66789.0
2019-08-19 15:50:00,57.13,57.13,57.04,57.04,351299.0,50.5622,50.5622,50.4825,50.4825,351299.0
2019-08-20 09:30:00,56.83,56.89,56.54,56.58,248977.0,50.2967,50.3498,50.04,50.0754,248977.0
2019-08-20 09:40:00,56.57,56.57,56.42,56.45,237104.0,50.0666,50.0666,49.9338,49.9604,237104.0
2019-08-20 09:50:00,56.44,56.56,56.37,56.46,222620.0,49.9515,50.0577,49.8896,49.9692,222620.0
2019-08-20 10:00:00,56.46,56.59,56.42,56.54,104952.0,49.9692,50.0843,49.9338,50.04,104952.0
2019-08-20 10:10:00,56.54,56.59,56.51,56.59,96518.0,50.04,50.0843,50.0135,50.0843,96518.0
2019-08-20 10:20:00,56.6,56.62,56.54,56.61,83524.0,50.0931,50.1108,50.04,50.102,83524.0
2019-08-20 10:30:00,56.61,56.61,56.49,56.52,110196.0,50.102,50.102,49.9958,50.0223,110196.0
2019-08-20 10:40:00,56.52,56.65,56.52,56.61,101434.0,50.0223,50.1374,50.0223,50.102,101434.0
2019-08-20 10:50:00,56.61,56.64,56.56,56.63,71898.0,50.102,50.1285,50.0577,50.1197,71898.0
2019-08-20 11:00:00,56.62,56.68,56.59,56.68,140925.0,50.1108,50.1639,50.0843,50.1639,140925.0
2019-08-20 11:10:00,56.68,56.73,56.66,56.73,82142.0,50.1639,50.2082,50.1462,50.2082,82142.0
2019-08-20 11:20:00,56.73,56.74,56.64,56.64,55796.0,50.2082,50.217,50.1285,50.1285,55796.0
2019-08-20 11:30:00,56.65,56.67,56.58,56.58,50530.0,50.1374,50.1551,50.0754,50.0754,50530.0
2019-08-20 11:40:00,56.59,56.62,56.56,56.61,53592.0,50.0843,50.1108,50.0577,50.102,53592.0
2019-08-20 11:50:00,56.62,56.63,56.59,56.62,50303.0,50.1108,50.1197,50.0843,50.1108,50303.0
2019-08-20 12:00:00,56.63,56.68,56.62,56.66,46466.0,50.1197,50.1639,50.1108,50.1462,46466.0
2019-08-20 12:10:00,56.66,56.71,56.66,56.7,51245.0,50.1462,50.1905,50.1462,50.1816,51245.0
2019-08-20 12:20:00,56.7,56.71,56.62,56.65,25309.0,50.1816,50.1905,50.1108,50.1374,25309.0
2019-08-20 12:30:00,56.65,56.65,56.59,56.62,56827.0,50.1374,50.1374,50.0843,50.1108,56827.0
2019-08-20 12:40:00,56.61,56.63,56.59,56.61,29679.0,50.102,50.1197,50.0843,50.102,29679.0
2019-08-20 12:50:00,56.61,56.66,56.61,56.65,28628.0,50.102,50.1462,50.102,50.1374,28628.0
2019-08-20 13:00:00,56.64,56.66,56.62,56.63,31344.0,50.1285,50.1462,50.1108,50.1197,31344.0
2019-08-20 13:10:00,56.64,56.65,56.59,56.62,39314.0,50.1285,50.1374,50.0843,50.1108,39314.0
2019-08-20 13:20:00,56.62,56.64,56.58,56.59,54710.0,50.1108,50.1285,50.0754,50.0843,54710.0
2019-08-20 13:30:00,56.59,56.59,56.44,56.49,67348.0,50.0843,50.0843,49.9515,49.9958,67348.0
2019-08-20 13:40:00,56.49,56.53,56.47,56.47,47858.0,49.9958,50.0312,49.9781,49.9781,47858.0
2019-08-20 13:50:00,56.47,56.55,56.47,56.51,66959.0,49.9781,50.0489,49.9781,50.0135,66959.0
2019-08-20 14:00:00,56.51,56.52,56.45,56.46,76564.0,50.0135,50.0223,49.9604,49.9692,76564.0
2019-08-20 14:10:00,56.46,56.49,56.4,56.46,60544.0,49.9692,49.9958,49.9161,49.9692,60544.0
2019-08-20 14:20:00,56.45,56.48,56.38,56.47,81863.0,49.9604,49.9869,49.8984,49.9781,81863.0
2019-08-20 14:30:00,56.47,56.51,56.44,56.47,50557.0,49.9781,50.0135,49.9515,49.9781,50557.0
2019-08-20 14:40:00,56.46,56.48,56.39,56.46,57932.0,49.9692,49.9869,49.9073,49.9692,57932.0
2019-08-20 14:50:00,56.45,56.48,56.43,56.45,42097.0,49.9604,49.9869,49.9427,49.9604,42097.0
2019-08-20 15:00:00,56.45,56.45,56.39,56.4,78735.0,49.9604,49.9604,49.9073,49.9161,78735.0
2019-08-20 15:10:00,56.4,56.45,56.38,56.39,70757.0,49.9161,49.9604,49.8984,49.9073,70757.0
2019-08-20 15:20:00,56.39,56.48,56.39,56.47,66729.0,49.9073,49.9869,49.9073,49.9781,66729.0
2019-08-20 15:30:00,56.47,56.49,56.42,56.45,135009.0,49.9781,49.9958,49.9338,49.9604,135009.0
2019-08-20 15:40:00,56.45,56.52,56.43,56.5,309197.0,49.9604,50.0223,49.9427,50.0046,309197.0
2019-08-20 15:50:00,56.5,56.51,56.36,56.4,536388.0,50.0046,50.0135,49.8807,49.9161,536388.0
2019-08-21 09:30:00,56.78,56.91,56.78,56.85,205593.0,50.2524,50.3675,50.2524,50.3144,205593.0
2019-08-21 09:40:00,56.83,56.89,56.8,56.84,113231.0,50.2967,50.3498,50.2701,50.3055,113231.0
2019-08-21 09:50:00,56.84,56.91,56.8,56.85,97478.0,50.3055,50.3675,50.2701,50.3144,97478.0
2019-08-21 10:00:00,56.84,56.91,56.83,56.87,131923.0,50.3055,50.3675,50.2967,50.3321,131923.0
2019-08-21 10:10:00,56.87,56.91,56.81,56.87,70751.0,50.3321,50.3675,50.279,50.3321,70751.0
2019-08-21 10:20:00,56.87,56.91,56.85,56.87,73465.0,50.3321,50.3675,50.3144,50.3321,73465.0
2019-08-21 10:30:00,56.87,56.91,56.75,56.76,70925.0,50.3321,50.3675,50.2259,50.2347,70925.0
2019-08-21 10:40:00,56.75,56.78,56.7,56.7,43152.0,50.2259,50.2524,50.1816,50.1816,43152.0
2019-08-21 10:50:00,56.7,56.72,56.67,56.67,55995.0,50.1816,50.1993,50.1551,50.1551,55995.0
2019-08-21 11:00:00,56.66,56.7,56.59,56.7,137311.0,50.1462,50.1816,50.0843,50.1816,137311.0
2019-08-21 11:10:00,56.69,56.71,56.63,56.68,39190.0,50.1728,50.1905,50.1197,50.1639,39190.0
2019-08-21 11:20:00,56.69,56.73,56.67,56.72,25784.0,50.1728,50.2082,50.1551,50.1993,25784.0
2019-08-21 11:30:00,56.71,56.78,56.69,56.77,77338.0,50.1905,50.2524,50.1728,50.2436,77338.0
2019-08-21 11:40:00,56.78,56.81,56.75,56.77,114786.0,50.2524,50.279,50.2259,50.2436,114786.0
2019-08-21 11:50:00,56.76,56.85,56.75,56.83,128526.0,50.2347,50.3144,50.2259,50.2967,128526.0
2019-08-21 12:00:00,56.83,56.84,56.78,56.79,28784.0,50.2967,50.3055,50.2524,50.2613,28784.0
2019-08-21 12:10:00,56.8,56.83,56.77,56.77,20509.0,50.2701,50.2967,50.2436,50.2436,20509.0
2019-08-21 12:20:00,56.78,56.8,56.76,56.79,91846.0,50.2524,50.2701,50.2347,50.2613,91846.0
2019-08-21 12:30:00,56.79,56.81,56.77,56.8,27705.0,50.2613,50.279,50.2436,50.2701,27705.0
2019-08-21 12:40:00,56.8,56.82,56.77,56.82,13213.0,50.2701,50.2878,50.2436,50.2878,13213.0
2019-08-21 12:50:00,56.82,56.86,56.82,56.82,35750.0,50.2878,50.3232,50.2878,50.2878,35750.0
2019-08-21 13:00:00,56.82,56.86,56.81,56.84,22425.0,50.2878,50.3232,50.279,50.3055,22425.0
2019-08-21 13:10:00,56.84,56.85,56.82,56.83,24331.0,50.3055,50.3144,50.2878,50.2967,24331.0
2019-08-21 13:20:00,56.84,56.85,56.82,56.84,23398.0,50.3055,50.3144,50.2878,50.3055,23398.0
2019-08-21 13:30:00,56.84,56.85,56.74,56.75,21663.0,50.3055,50.3144,50.217,50.2259,21663.0
2019-08-21 13:40:00,56.75,56.75,56.72,56.73,13174.0,50.2259,50.2259,50.1993,50.2082,13174.0
2019-08-21 13:50:00,56.73,56.77,56.7,56.74,30429.0,50.2082,50.2436,50.1816,50.217,30429.0
2019-08-21 14:00:00,56.73,56.78,56.61,56.72,219876.0,50.2082,50.2524,50.102,50.1993,219876.0
2019-08-21 14:10:00,56.72,56.82,56.7,56.8,35479.0,50.1993,50.2878,50.1816,50.2701,35479.0
2019-08-21 14:20:00,56.79,56.8,56.76,56.77,20390.0,50.2613,50.2701,50.2347,50.2436,20390.0
2019-08-21 14:30:00,56.77,56.77,56.67,56.68,19422.0,50.2436,50.2436,50.1551,50.1639,19422.0
2019-08-21 14:40:00,56.68,56.73,56.66,56.67,24174.0,50.1639,50.2082,50.1462,50.1551,24174.0
2019-08-21 14:50:00,56.68,56.72,56.66,56.71,15858.0,50.1639,50.1993,50.1462,50.1905,15858.0
2019-08-21 15:00:00,56.71,56.76,56.7,56.75,43284.0,50.1905,50.2347,50.1816,50.2259,43284.0
2019-08-21 15:10:00,56.75,56.77,56.73,56.77,42567.0,50.2259,50.2436,50.2082,50.2436,42567.0
2019-08-21 15:20:00,56.77,56.78,56.71,56.74,58676.0,50.2436,50.2524,50.1905,50.217,58676.0
2019-08-21 15:30:00,56.74,56.79,56.73,56.74,113667.0,50.217,50.2613,50.2082,50.217,113667.0
2019-08-21 15:40:00,56.73,56.74,56.68,56.7,79084.0,50.2082,50.217,50.1639,50.1816,79084.0
2019-08-21 15:50:00,56.7,56.77,56.67,56.68,255410.0,50.1816,50.2436,50.1551,50.1639,255410.0
2019-08-22 09:30:00,56.8,57.06,56.77,57.01,157158.0,50.2701,50.5002,50.2436,50.456,157158.0
2019-08-22 09:40:00,57.02,57.03,56.79,56.8,114108.0,50.4648,50.4737,50.2613,50.2701,114108.0
2019-08-22 09:50:00,56.8,56.87,56.8,56.85,70061.0,50.2701,50.3321,50.2701,50.3144,70061.0
2019-08-22 10:00:00,56.86,56.88,56.76,56.76,50603.0,50.3232,50.3409,50.2347,50.2347,50603.0
2019-08-22 10:10:00,56.74,56.75,56.61,56.62,27799.0,50.217,50.2259,50.102,50.1108,27799.0
2019-08-22 10:20:00,56.62,56.64,56.48,56.51,96248.0,50.1108,50.1285,49.9869,50.0135,96248.0
2019-08-22 10:30:00,56.51,56.51,56.28,56.29,136962.0,50.0135,50.0135,49.8099,49.8188,136962.0
2019-08-22 10:40:00,56.29,56.33,56.19,56.28,95610.0,49.8188,49.8542,49.7303,49.8099,95610.0
2019-08-22 10:50:00,56.29,56.31,56.17,56.2,94623.0,49.8188,49.8365,49.7126,49.7391,94623.0
2019-08-22 11:00:00,56.2,56.38,56.2,56.37,81662.0,49.7391,49.8984,49.7391,49.8896,81662.0
2019-08-22 11:10:00,56.37,56.38,56.32,56.33,46302.0,49.8896,49.8984,49.8453,49.8542,46302.0
2019-08-22 11:20:00,56.33,56.34,56.2,56.22,23488.0,49.8542,49.863,49.7391,49.7568,23488.0
2019-08-22 11:30:00,56.23,56.33,56.22,56.32,34266.0,49.7657,49.8542,49.7568,49.8453,34266.0
2019-08-22 11:40:00,56.32,56.34,56.26,56.3,40571.0,49.8453,49.863,49.7922,49.8276,40571.0
2019-08-22 11:50:00,56.29,56.3,56.24,56.26,43628.0,49.8188,49.8276,49.7745,49.7922,43628.0
2019-08-22 12:00:00,56.26,56.39,56.26,56.36,46552.0,49.7922,49.9073,49.7922,49.8807,46552.0
2019-08-22 12:10:00,56.36,56.37,56.33,56.37,25191.0,49.8807,49.8896,49.8542,49.8896,25191.0
2019-08-22 12:20:00,56.37,56.39,56.34,56.36,20589.0,49.8896,49.9073,49.863,49.8807,20589.0
2019-08-22 12:30:00,56.36,56.38,56.33,56.34,19295.0,49.8807,49.8984,49.8542,49.863,19295.0
2019-08-22 12:40:00,56.34,56.4,56.33,56.38,26742.0,49.863,49.9161,49.8542,49.8984,26742.0
2019-08-22 12:50:00,56.37,56.4,56.35,56.36,25754.0,49.8896,49.9161,49.8719,49.8807,25754.0
2019-08-22 13:00:00,56.35,56.38,56.34,56.35,14676.0,49.8719,49.8984,49.863,49.8719,14676.0
2019-08-22 13:10:00,56.36,56.37,56.35,56.36,12888.0,49.8807,49.8896,49.8719,49.8807,12888.0
2019-08-22 13:20:00,56.35,56.38,56.34,56.37,24642.0,49.8719,49.8984,49.863,49.8896,24642.0
2019-08-22 13:30:00,56.37,56.4,56.36,56.38,33213.0,49.8896,49.9161,49.8807,49.8984,33213.0
2019-08-22 13:40:00,56.39,56.41,56.37,56.39,13837.0,49.9073,49.925,49.8896,49.9073,13837.0
2019-08-22 13:50:00,56.38,56.4,56.36,56.37,16172.0,49.8984,49.9161,49.8807,49.8896,16172.0
2019-08-22 14:00:00,56.38,56.41,56.34,56.34,21065.0,49.8984,49.925,49.863,49.863,21065.0
2019-08-22 14:10:00,56.34,56.36,56.32,56.36,36452.0,49.863,49.8807,49.8453,49.8807,36452.0
2019-08-22 14:20:00,56.36,56.36,56.32,56.34,22939.0,49.8807,49.8807,49.8453,49.863,22939.0
2019-08-22 14:30:00,56.35,56.37,56.33,56.35,22647.0,49.8719,49.8896,49.8542,49.8719,22647.0
2019-08-22 14:40:00,56.35,56.41,56.34,56.37,35440.0,49.8719,49.925,49.863,49.8896,35440.0
2019-08-22 14:50:00,56.37,56.41,56.36,56.39,46577.0,49.8896,49.925,49.8807,49.9073,46577.0
2019-08-22 15:00:00,56.4,56.41,56.33,56.34,40542.0,49.9161,49.925,49.8542,49.863,40542.0
2019-08-22 15:10:00,56.34,56.34,56.26,56.28,66234.0,49.863,49.863,49.7922,49.8099,66234.0
2019-08-22 15:20:00,56.29,56.31,56.27,56.29,44189.0,49.8188,49.8365,49.8011,49.8188,44189.0
2019-08-22 15:30:00,56.29,56.33,56.27,56.32,123154.0,49.8188,49.8542,49.8011,49.8453,123154.0
2019-08-22 15:40:00,56.32,56.35,56.31,56.34,178695.0,49.8453,49.8719,49.8365,49.863,178695.0
2019-08-22 15:50:00,56.34,56.43,56.3,56.31,272685.0,49.863,49.9427,49.8276,49.8365,272685.0
2019-08-23 09:30:00,56.06,56.14,55.77,55.81,304028.0,49.6152,49.686,49.3585,49.3939,304028.0
2019-08-23 09:40:00,55.82,55.87,55.75,55.78,378919.0,49.4028,49.447,49.3408,49.3674,378919.0
2019-08-23 09:50:00,55.76,55.98,55.75,55.96,110490.0,49.3497,49.5444,49.3408,49.5267,110490.0
2019-08-23 10:00:00,55.95,56.14,55.84,55.98,310643.0,49.5178,49.686,49.4205,49.5444,310643.0
2019-08-23 10:10:00,55.98,56.05,55.81,56.04,551473.0,49.5444,49.6063,49.3939,49.5975,551473.0
2019-08-23 10:20:00,56.03,56.09,56.0,56.07,149281.0,49.5886,49.6418,49.5621,49.624,149281.0
2019-08-23 10:30:00,56.08,56.27,56.04,56.25,159066.0,49.6329,49.8011,49.5975,49.7834,159066.0
2019-08-23 10:40:00,56.27,56.3,56.1,56.11,191391.0,49.8011,49.8276,49.6506,49.6595,191391.0
2019-08-23 10:50:00,56.12,56.28,56.07,56.12,193120.0,49.6683,49.8099,49.624,49.6683,193120.0
2019-08-23 11:00:00,56.12,56.14,55.4,55.41,790873.0,49.6683,49.686,49.0311,49.0399,790873.0
2019-08-23 11:10:00,55.41,55.6,55.38,55.53,255498.0,49.0399,49.2081,49.0134,49.1461,255498.0
2019-08-23 11:20:00,55.52,55.54,55.42,55.47,164354.0,49.1373,49.155,49.0488,49.093,164354.0
2019-08-23 11:30:00,55.47,55.5,55.37,55.45,130056.0,49.093,49.1196,49.0045,49.0753,130056.0
2019-08-23 11:40:00,55.45,55.45,55.31,55.31,110400.0,49.0753,49.0753,48.9514,48.9514,110400.0
2019-08-23 11:50:00,55.3,55.35,55.21,55.21,122084.0,48.9426,48.9868,48.8629,48.8629,122084.0
2019-08-23 12:00:00,55.21,55.27,55.14,55.22,126714.0,48.8629,48.916,48.801,48.8718,126714.0
2019-08-23 12:10:00,55.22,55.39,55.16,55.38,94185.0,48.8718,49.0222,48.8187,49.0134,94185.0
2019-08-23 12:20:00,55.38,55.39,55.2,55.21,254881.0,49.0134,49.0222,48.8541,48.8629,254881.0
2019-08-23 12:30:00,55.21,55.32,55.2,55.3,56143.0,48.8629,48.9603,48.8541,48.9426,56143.0
2019-08-23 12:40:00,55.28,55.29,55.18,55.18,54868.0,48.9249,48.9337,48.8364,48.8364,54868.0
2019-08-23 12:50:00,55.19,55.22,55.13,55.16,179096.0,48.8452,48.8718,48.7921,48.8187,179096.0
2019-08-23 13:00:00,55.15,55.19,55.1,55.12,112282.0,48.8098,48.8452,48.7656,48.7833,112282.0
2019-08-23 13:10:00,55.11,55.27,55.11,55.16,119720.0,48.7744,48.916,48.7744,48.8187,119720.0
2019-08-23 13:20:00,55.16,55.16,55.04,55.09,79449.0,48.8187,48.8187,48.7125,48.7567,79449.0
2019-08-23 13:30:00,55.09,55.22,55.04,55.22,74414.0,48.7567,48.8718,48.7125,48.8718,74414.0
2019-08-23 13:40:00,55.21,55.29,55.14,55.24,118644.0,48.8629,48.9337,48.801,48.8895,118644.0
2019-08-23 13:50:00,55.24,55.3,55.23,55.24,67056.0,48.8895,48.9426,48.8806,48.8895,67056.0
2019-08-23 14:00:00,55.23,55.26,55.18,55.22,85908.0,48.8806,48.9072,48.8364,48.8718,85908.0
2019-08-23 14:10:00,55.22,55.23,55.17,55.19,64378.0,48.8718,48.8806,48.8275,48.8452,64378.0
2019-08-23 14:20:00,55.2,55.22,55.18,55.21,43673.0,48.8541,48.8718,48.8364,48.8629,43673.0
2019-08-23 14:30:00,55.22,55.25,55.17,55.17,95229.0,48.8718,48.8983,48.8275,48.8275,95229.0
2019-08-23 14:40:00,55.18,55.22,55.08,55.08,75909.0,48.8364,48.8718,48.7479,48.7479,75909.0
2019-08-23 14:50:00,55.08,55.17,55.05,55.16,97162.0,48.7479,48.8275,48.7213,48.8187,97162.0
2019-08-23 15:00:00,55.14,55.25,55.12,55.17,86594.0,48.801,48.8983,48.7833,48.8275,86594.0
2019-08-23 15:10:00,55.18,55.19,55.06,55.12,147544.0,48.8364,48.8452,48.7302,48.7833,147544.0
2019-08-23 15:20:00,55.13,55.14,55.02,55.05,111087.0,48.7921,48.801,48.6948,48.7213,111087.0
2019-08-23 15:30:00,55.05,55.08,54.96,55.0,420216.0,48.7213,48.7479,48.6417,48.6771,420216.0
2019-08-23 15:40:00,54.99,55.05,54.91,54.91,321467.0,48.6682,48.7213,48.5974,48.5974,321467.0
2019-08-23 15:50:00,54.91,54.97,54.68,54.95,1099511.0,48.5974,48.6505,48.3938,48.6328,1099511.0
2019-08-26 09:30:00,55.4,55.48,55.19,55.28,371680.0,49.0311,49.1019,48.8452,48.9249,371680.0
2019-08-26 09:40:00,55.28,55.28,55.07,55.12,219161.0,48.9249,48.9249,48.739,48.7833,219161.0
2019-08-26 09:50:00,55.12,55.23,55.11,55.19,129015.0,48.7833,48.8806,48.7744,48.8452,129015.0
2019-08-26 10:00:00,55.19,55.21,55.07,55.07,74473.0,48.8452,48.8629,48.739,48.739,74473.0
2019-08-26 10:10:00,55.07,55.08,54.94,55.0,109267.0,48.739,48.7479,48.624,48.6771,109267.0
2019-08-26 10:20:00,55.0,55.08,54.98,55.06,207403.0,48.6771,48.7479,48.6594,48.7302,207403.0
2019-08-26 10:30:00,55.06,55.13,55.02,55.09,81410.0,48.7302,48.7921,48.6948,48.7567,81410.0
2019-08-26 10:40:00,55.08,55.14,55.02,55.11,180701.0,48.7479,48.801,48.6948,48.7744,180701.0
2019-08-26 10:50:00,55.11,55.12,55.04,55.08,97470.0,48.7744,48.7833,48.7125,48.7479,97470.0
2019-08-26 11:00:00,55.07,55.16,55.06,55.14,173783.0,48.739,48.8187,48.7302,48.801,173783.0
2019-08-26 11:10:00,55.13,55.25,55.12,55.13,338374.0,48.7921,48.8983,48.7833,48.7921,338374.0
2019-08-26 11:20:00,55.13,55.24,55.13,55.2,46255.0,48.7921,48.8895,48.7921,48.8541,46255.0
2019-08-26 11:30:00,55.2,55.24,55.18,55.23,94380.0,48.8541,48.8895,48.8364,48.8806,94380.0
2019-08-26 11:40:00,55.23,55.23,55.14,55.17,57174.0,48.8806,48.8806,48.801,48.8275,57174.0
2019-08-26 11:50:00,55.18,55.2,55.13,55.2,30165.0,48.8364,48.8541,48.7921,48.8541,30165.0
2019-08-26 12:00:00,55.19,55.24,55.17,55.23,38560.0,48.8452,48.8895,48.8275,48.8806,38560.0
2019-08-26 12:10:00,55.23,55.23,55.13,55.13,32130.0,48.8806,48.8806,48.7921,48.7921,32130.0
2019-08-26 12:20:00,55.13,55.27,55.13,55.22,81347.0,48.7921,48.916,48.7921,48.8718,81347.0
2019-08-26 12:30:00,55.23,55.23,55.17,55.18,53499.0,48.8806,48.8806,48.8275,48.8364,53499.0
2019-08-26 12:40:00,55.19,55.2,55.16,55.18,19287.0,48.8452,48.8541,48.8187,48.8364,19287.0
2019-08-26 12:50:00,55.18,55.21,55.15,55.17,25601.0,48.8364,48.8629,48.8098,48.8275,25601.0
2019-08-26 13:00:00,55.16,55.21,55.16,55.21,50754.0,48.8187,48.8629,48.8187,48.8629,50754.0
2019-08-26 13:10:00,55.21,55.21,55.12,55.13,51208.0,48.8629,48.8629,48.7833,48.7921,51208.0
2019-08-26 13:20:00,55.13,55.18,55.13,55.17,31195.0,48.7921,48.8364,48.7921,48.8275,31195.0
2019-08-26 13:30:00,55.16,55.18,55.11,55.16,27222.0,48.8187,48.8364,48.7744,48.8187,27222.0
2019-08-26 13:40:00,55.15,55.16,55.09,55.1,24458.0,48.8098,48.8187,48.7567,48.7656,24458.0
2019-08-26 13:50:00,55.1,55.11,55.06,55.09,29251.0,48.7656,48.7744,48.7302,48.7567,29251.0
2019-08-26 14:00:00,55.09,55.1,54.96,54.97,87142.0,48.7567,48.7656,48.6417,48.6505,87142.0
2019-08-26 14:10:00,54.97,55.0,54.96,54.98,33819.0,48.6505,48.6771,48.6417,48.6594,33819.0
2019-08-26 14:20:00,54.97,54.98,54.94,54.97,42038.0,48.6505,48.6594,48.624,48.6505,42038.0
2019-08-26 14:30:00,54.97,55.03,54.96,54.99,68182.0,48.6505,48.7036,48.6417,48.6682,68182.0
2019-08-26 14:40:00,55.0,55.03,54.97,54.97,29539.0,48.6771,48.7036,48.6505,48.6505,29539.0
2019-08-26 14:50:00,54.98,54.99,54.92,54.96,137791.0,48.6594,48.6682,48.6063,48.6417,137791.0
2019-08-26 15:00:00,54.96,55.04,54.91,54.93,110061.0,48.6417,48.7125,48.5974,48.6151,110061.0
2019-08-26 15:10:00,54.92,54.99,54.91,54.96,109877.0,48.6063,48.6682,48.5974,48.6417,109877.0
2019-08-26 15:20:00,54.95,54.96,54.9,54.92,629517.0,48.6328,48.6417,48.5886,48.6063,629517.0
2019-08-26 15:30:00,54.92,54.99,54.9,54.91,670973.0,48.6063,48.6682,48.5886,48.5974,670973.0
2019-08-26 15:40:00,54.91,54.92,54.87,54.9,354190.0,48.5974,48.6063,48.562,48.5886,354190.0
2019-08-26 15:50:00,54.9,55.12,54.9,55.12,753680.0,48.5886,48.7833,48.5886,48.7833,753680.0
2019-08-27 09:30:00,55.34,55.66,55.34,55.6,378498.0,48.978,49.2612,48.978,49.2081,378498.0
2019-08-27 09:40:00,55.6,55.68,55.55,55.59,242055.0,49.2081,49.2789,49.1638,49.1992,242055.0
2019-08-27 09:50:00,55.59,55.6,55.46,55.54,180266.0,49.1992,49.2081,49.0842,49.155,180266.0
2019-08-27 10:00:00,55.54,55.65,55.53,55.58,133036.0,49.155,49.2523,49.1461,49.1904,133036.0
2019-08-27 10:10:00,55.59,55.6,55.51,55.53,68743.0,49.1992,49.2081,49.1284,49.1461,68743.0
2019-08-27 10:20:00,55.53,55.58,55.47,55.47,84413.0,49.1461,49.1904,49.093,49.093,84413.0
2019-08-27 10:30:00,55.47,55.54,55.47,55.51,57872.0,49.093,49.155,49.093,49.1284,57872.0
2019-08-27 10:40:00,55.51,55.54,55.38,55.39,201035.0,49.1284,49.155,49.0134,49.0222,201035.0
2019-08-27 10:50:00,55.38,55.4,55.32,55.33,80358.0,49.0134,49.0311,48.9603,48.9691,80358.0
2019-08-27 11:00:00,55.33,55.39,55.32,55.32,88655.0,48.9691,49.0222,48.9603,48.9603,88655.0
2019-08-27 11:10:00,55.32,55.35,55.22,55.24,136403.0,48.9603,48.9868,48.8718,48.8895,136403.0
2019-08-27 11:20:00,55.24,55.29,55.22,55.24,77982.0,48.8895,48.9337,48.8718,48.8895,77982.0
2019-08-27 11:30:00,55.24,55.32,55.24,55.3,51087.0,48.8895,48.9603,48.8895,48.9426,51087.0
2019-08-27 11:40:00,55.3,55.32,55.25,55.32,86718.0,48.9426,48.9603,48.8983,48.9603,86718.0
2019-08-27 11:50:00,55.32,55.32,55.19,55.2,72605.0,48.9603,48.9603,48.8452,48.8541,72605.0
2019-08-27 12:00:00,55.19,55.25,55.11,55.14,77962.0,48.8452,48.8983,48.7744,48.801,77962.0
2019-08-27 12:10:00,55.14,55.2,55.13,55.18,45960.0,48.801,48.8541,48.7921,48.8364,45960.0
2019-08-27 12:20:00,55.19,55.24,55.17,55.2,117997.0,48.8452,48.8895,48.8275,48.8541,117997.0
2019-08-27 12:30:00,55.2,55.23,55.07,55.08,82033.0,48.8541,48.8806,48.739,48.7479,82033.0
2019-08-27 12:40:00,55.08,55.15,55.08,55.13,70891.0,48.7479,48.8098,48.7479,48.7921,70891.0
2019-08-27 12:50:00,55.13,55.14,55.04,55.05,75055.0,48.7921,48.801,48.7125,48.7213,75055.0
2019-08-27 13:00:00,55.06,55.1,55.04,55.08,106325.0,48.7302,48.7656,48.7125,48.7479,106325.0
2019-08-27 13:10:00,55.08,55.1,55.02,55.07,241152.0,48.7479,48.7656,48.6948,48.739,241152.0
2019-08-27 13:20:00,55.07,55.14,55.06,55.13,429313.0,48.739,48.801,48.7302,48.7921,429313.0
2019-08-27 13:30:00,55.12,55.26,55.1,55.18,225505.0,48.7833,48.9072,48.7656,48.8364,225505.0
2019-08-27 13:40:00,55.18,55.22,55.18,55.2,54386.0,48.8364,48.8718,48.8364,48.8541,54386.0
2019-08-27 13:50:00,55.2,55.21,55.16,55.21,53437.0,48.8541,48.8629,48.8187,48.8629,53437.0
2019-08-27 14:00:00,55.21,55.24,55.16,55.17,36360.0,48.8629,48.8895,48.8187,48.8275,36360.0
2019-08-27 14:10:00,55.18,55.19,55.13,55.19,56358.0,48.8364,48.8452,48.7921,48.8452,56358.0
2019-08-27 14:20:00,55.18,55.21,55.16,55.18,28280.0,48.8364,48.8629,48.8187,48.8364,28280.0
2019-08-27 14:30:00,55.18,55.19,55.13,55.17,36791.0,48.8364,48.8452,48.7921,48.8275,36791.0
2019-08-27 14:40:00,55.17,55.22,55.12,55.2,64835.0,48.8275,48.8718,48.7833,48.8541,64835.0
2019-08-27 14:50:00,55.21,55.26,55.19,55.23,57083.0,48.8629,48.9072,48.8452,48.8806,57083.0
2019-08-27 15:00:00,55.24,55.27,55.22,55.24,170535.0,48.8895,48.916,48.8718,48.8895,170535.0
2019-08-27 15:10:00,55.24,55.24,55.16,55.19,35740.0,48.8895,48.8895,48.8187,48.8452,35740.0
2019-08-27 15:20:00,55.19,55.19,55.14,55.16,76216.0,48.8452,48.8452,48.801,48.8187,76216.0
2019-08-27 15:30:00,55.16,55.21,55.12,55.2,133923.0,48.8187,48.8629,48.7833,48.8541,133923.0
2019-08-27 15:40:00,55.2,55.25,55.19,55.22,131816.0,48.8541,48.8983,48.8452,48.8718,131816.0
2019-08-27 15:50:00,55.22,55.22,55.11,55.15,694512.0,48.8718,48.8718,48.7744,48.8098,694512.0
2019-08-28 09:30:00,54.99,55.12,54.83,54.97,365446.0,48.6682,48.7833,48.5266,48.6505,365446.0
2019-08-28 09:40:00,54.96,55.04,54.92,55.01,214428.0,48.6417,48.7125,48.6063,48.6859,214428.0
2019-08-28 09:50:00,55.01,55.18,55.0,55.18,129856.0,48.6859,48.8364,48.6771,48.8364,129856.0
2019-08-28 10:00:00,55.18,55.28,55.15,55.23,111944.0,48.8364,48.9249,48.8098,48.8806,111944.0
2019-08-28 10:10:00,55.23,55.26,55.14,55.16,57699.0,48.8806,48.9072,48.801,48.8187,57699.0
2019-08-28 10:20:00,55.16,55.19,55.13,55.16,55685.0,48.8187,48.8452,48.7921,48.8187,55685.0
2019-08-28 10:30:00,55.17,55.29,55.17,55.24,105037.0,48.8275,48.9337,48.8275,48.8895,105037.0
2019-08-28 10:40:00,55.24,55.33,55.24,55.32,88576.0,48.8895,48.9691,48.8895,48.9603,88576.0
2019-08-28 10:50:00,55.33,55.37,55.31,55.35,33809.0,48.9691,49.0045,48.9514,48.9868,33809.0
2019-08-28 11:00:00,55.36,55.46,55.36,55.45,66995.0,48.9957,49.0842,48.9957,49.0753,66995.0
2019-08-28 11:10:00,55.45,55.51,55.43,55.48,438326.0,49.0753,49.1284,49.0576,49.1019,438326.0
2019-08-28 11:20:00,55.49,55.69,55.47,55.67,131092.0,49.1107,49.2877,49.093,49.27,131092.0
2019-08-28 11:30:00,55.66,55.68,55.63,55.65,99489.0,49.2612,49.2789,49.2346,49.2523,99489.0
2019-08-28 11:40:00,55.64,55.72,55.64,55.69,51679.0,49.2435,49.3143,49.2435,49.2877,51679.0
2019-08-28 11:50:00,55.69,55.71,55.63,55.66,43440.0,49.2877,49.3054,49.2346,49.2612,43440.0
2019-08-28 12:00:00,55.66,55.66,55.63,55.65,35456.0,49.2612,49.2612,49.2346,49.2523,35456.0
2019-08-28 12:10:00,55.65,55.68,55.63,55.68,32143.0,49.2523,49.2789,49.2346,49.2789,32143.0
2019-08-28 12:20:00,55.68,55.69,55.62,55.63,22988.0,49.2789,49.2877,49.2258,49.2346,22988.0
2019-08-28 12:30:00,55.64,55.67,55.62,55.63,34481.0,49.2435,49.27,49.2258,49.2346,34481.0
2019-08-28 12:40:00,55.64,55.67,55.63,55.63,25742.0,49.2435,49.27,49.2346,49.2346,25742.0
2019-08-28 12:50:00,55.64,55.72,55.63,55.72,48442.0,49.2435,49.3143,49.2346,49.3143,48442.0
2019-08-28 13:00:00,55.72,55.72,55.62,55.63,49722.0,49.3143,49.3143,49.2258,49.2346,49722.0
2019-08-28 13:10:00,55.62,55.63,55.56,55.57,50814.0,49.2258,49.2346,49.1727,49.1815,50814.0
2019-08-28 13:20:00,55.57,55.6,55.57,55.59,17168.0,49.1815,49.2081,49.1815,49.1992,17168.0
2019-08-28 13:30:00,55.59,55.62,55.56,55.61,16553.0,49.1992,49.2258,49.1727,49.2169,16553.0
2019-08-28 13:40:00,55.61,55.64,55.6,55.63,16660.0,49.2169,49.2435,49.2081,49.2346,16660.0
2019-08-28 13:50:00,55.62,55.63,55.6,55.61,17691.0,49.2258,49.2346,49.2081,49.2169,17691.0
2019-08-28 14:00:00,55.62,55.64,55.59,55.63,21899.0,49.2258,49.2435,49.1992,49.2346,21899.0
2019-08-28 14:10:00,55.64,55.66,55.61,55.66,24764.0,49.2435,49.2612,49.2169,49.2612,24764.0
2019-08-28 14:20:00,55.66,55.68,55.62,55.66,55324.0,49.2612,49.2789,49.2258,49.2612,55324.0
2019-08-28 14:30:00,55.67,55.67,55.62,55.63,143899.0,49.27,49.27,49.2258,49.2346,143899.0
2019-08-28 14:40:00,55.64,55.65,55.57,55.6,73993.0,49.2435,49.2523,49.1815,49.2081,73993.0
2019-08-28 14:50:00,55.6,55.62,55.59,55.62,60819.0,49.2081,49.2258,49.1992,49.2258,60819.0
2019-08-28 15:00:00,55.61,55.62,55.59,55.6,57334.0,49.2169,49.2258,49.1992,49.2081,57334.0
2019-08-28 15:10:00,55.6,55.61,55.56,55.6,62672.0,49.2081,49.2169,49.1727,49.2081,62672.0
2019-08-28 15:20:00,55.59,55.6,55.55,55.55,61674.0,49.1992,49.2081,49.1638,49.1638,61674.0
2019-08-28 15:30:00,55.55,55.58,55.52,55.57,107204.0,49.1638,49.1904,49.1373,49.1815,107204.0
2019-08-28 15:40:00,55.57,55.62,55.56,55.62,103092.0,49.1815,49.2258,49.1727,49.2258,103092.0
2019-08-28 15:50:00,55.6,55.64,55.57,55.61,236986.0,49.2081,49.2435,49.1815,49.2169,236986.0
2019-08-29 09:30:00,56.29,56.54,56.29,56.39,379967.0,49.8188,50.04,49.8188,49.9073,379967.0
2019-08-29 09:40:00,56.38,56.49,56.34,56.46,196401.0,49.8984,49.9958,49.863,49.9692,196401.0
2019-08-29 09:50:00,56.46,56.53,56.39,56.46,119458.0,49.9692,50.0312,49.9073,49.9692,119458.0
2019-08-29 10:00:00,56.47,56.56,56.43,56.53,105607.0,49.9781,50.0577,49.9427,50.0312,105607.0
2019-08-29 10:10:00,56.54,56.54,56.45,56.52,87478.0,50.04,50.04,49.9604,50.0223,87478.0
2019-08-29 10:20:00,56.51,56.55,56.5,56.54,102746.0,50.0135,50.0489,50.0046,50.04,102746.0
2019-08-29 10:30:00,56.54,56.55,56.23,56.34,315374.0,50.04,50.0489,49.7657,49.863,315374.0
2019-08-29 10:40:00,56.34,56.39,56.28,56.3,100795.0,49.863,49.9073,49.8099,49.8276,100795.0
2019-08-29 10:50:00,56.3,56.37,56.29,56.37,62037.0,49.8276,49.8896,49.8188,49.8896,62037.0
2019-08-29 11:00:00,56.37,56.37,56.3,56.31,39142.0,49.8896,49.8896,49.8276,49.8365,39142.0
2019-08-29 11:10:00,56.31,56.39,56.29,56.39,27223.0,49.8365,49.9073,49.8188,49.9073,27223.0
2019-08-29 11:20:00,56.39,56.42,56.34,56.41,37286.0,49.9073,49.9338,49.863,49.925,37286.0
2019-08-29 11:30:00,56.41,56.48,56.39,56.43,45763.0,49.925,49.9869,49.9073,49.9427,45763.0
2019-08-29 11:40:00,56.43,56.49,56.42,56.46,29664.0,49.9427,49.9958,49.9338,49.9692,29664.0
2019-08-29 11:50:00,56.46,56.46,56.39,56.4,31691.0,49.9692,49.9692,49.9073,49.9161,31691.0
2019-08-29 12:00:00,56.41,56.45,56.39,56.41,52748.0,49.925,49.9604,49.9073,49.925,52748.0
2019-08-29 12:10:00,56.41,56.44,56.38,56.4,47085.0,49.925,49.9515,49.8984,49.9161,47085.0
2019-08-29 12:20:00,56.4,56.4,56.35,56.38,19231.0,49.9161,49.9161,49.8719,49.8984,19231.0
2019-08-29 12:30:00,56.37,56.38,56.33,56.35,31188.0,49.8896,49.8984,49.8542,49.8719,31188.0
2019-08-29 12:40:00,56.35,56.36,56.33,56.34,88173.0,49.8719,49.8807,49.8542,49.863,88173.0
2019-08-29 12:50:00,56.34,56.34,56.31,56.31,36337.0,49.863,49.863,49.8365,49.8365,36337.0
2019-08-29 13:00:00,56.31,56.34,56.3,56.31,25166.0,49.8365,49.863,49.8276,49.8365,25166.0
2019-08-29 13:10:00,56.31,56.35,56.29,56.34,24400.0,49.8365,49.8719,49.8188,49.863,24400.0
2019-08-29 13:20:00,56.35,56.35,56.32,56.33,21497.0,49.8719,49.8719,49.8453,49.8542,21497.0
2019-08-29 13:30:00,56.33,56.39,56.31,56.38,28594.0,49.8542,49.9073,49.8365,49.8984,28594.0
2019-08-29 13:40:00,56.38,56.39,56.34,56.35,24006.0,49.8984,49.9073,49.863,49.8719,24006.0
2019-08-29 13:50:00,56.36,56.38,56.35,56.38,21642.0,49.8807,49.8984,49.8719,49.8984,21642.0
2019-08-29 14:00:00,56.38,56.41,56.38,56.39,35247.0,49.8984,49.925,49.8984,49.9073,35247.0
2019-08-29 14:10:00,56.39,56.4,56.3,56.31,51871.0,49.9073,49.9161,49.8276,49.8365,51871.0
2019-08-29 14:20:00,56.3,56.34,56.29,56.33,29506.0,49.8276,49.863,49.8188,49.8542,29506.0
2019-08-29 14:30:00,56.33,56.35,56.32,56.34,27577.0,49.8542,49.8719,49.8453,49.863,27577.0
2019-08-29 14:40:00,56.34,56.37,56.32,56.34,50046.0,49.863,49.8896,49.8453,49.863,50046.0
2019-08-29 14:50:00,56.34,56.37,56.31,56.36,24105.0,49.863,49.8896,49.8365,49.8807,24105.0
2019-08-29 15:00:00,56.35,56.35,56.28,56.31,63850.0,49.8719,49.8719,49.8099,49.8365,63850.0
2019-08-29 15:10:00,56.31,56.33,56.29,56.3,108198.0,49.8365,49.8542,49.8188,49.8276,108198.0
2019-08-29 15:20:00,56.3,56.31,56.2,56.23,113238.0,49.8276,49.8365,49.7391,49.7657,113238.0
2019-08-29 15:30:00,56.23,56.29,56.22,56.29,242630.0,49.7657,49.8188,49.7568,49.8188,242630.0
2019-08-29 15:40:00,56.28,56.32,56.25,56.31,173718.0,49.8099,49.8453,49.7834,49.8365,173718.0
2019-08-29 15:50:00,56.31,56.34,56.27,56.32,509035.0,49.8365,49.863,49.8011,49.8453,509035.0
2019-08-30 09:30:00,56.76,56.98,56.76,56.92,261648.0,50.2347,50.4294,50.2347,50.3763,261648.0
2019-08-30 09:40:00,56.9,56.92,56.84,56.84,96428.0,50.3586,50.3763,50.3055,50.3055,96428.0
2019-08-30 09:50:00,56.83,56.89,56.76,56.78,76672.0,50.2967,50.3498,50.2347,50.2524,76672.0
2019-08-30 10:00:00,56.78,56.93,56.77,56.92,58322.0,50.2524,50.3852,50.2436,50.3763,58322.0
2019-08-30 10:10:00,56.91,56.95,56.87,56.92,66209.0,50.3675,50.4029,50.3321,50.3763,66209.0
2019-08-30 10:20:00,56.93,56.94,56.86,56.89,118320.0,50.3852,50.394,50.3232,50.3498,118320.0
2019-08-30 10:30:00,56.89,56.91,56.85,56.88,53334.0,50.3498,50.3675,50.3144,50.3409,53334.0
2019-08-30 10:40:00,56.88,56.9,56.81,56.84,50365.0,50.3409,50.3586,50.279,50.3055,50365.0
2019-08-30 10:50:00,56.84,56.84,56.75,56.75,49847.0,50.3055,50.3055,50.2259,50.2259,49847.0
2019-08-30 11:00:00,56.75,56.77,56.65,56.65,130369.0,50.2259,50.2436,50.1374,50.1374,130369.0
2019-08-30 11:10:00,56.66,56.68,56.51,56.54,100903.0,50.1462,50.1639,50.0135,50.04,100903.0
2019-08-30 11:20:00,56.54,56.57,56.5,56.57,72836.0,50.04,50.0666,50.0046,50.0666,72836.0
2019-08-30 11:30:00,56.56,56.64,56.56,56.61,79481.0,50.0577,50.1285,50.0577,50.102,79481.0
2019-08-30 11:40:00,56.61,56.68,56.59,56.65,56858.0,50.102,50.1639,50.0843,50.1374,56858.0
2019-08-30 11:50:00,56.65,56.67,56.6,56.63,42076.0,50.1374,50.1551,50.0931,50.1197,42076.0
2019-08-30 12:00:00,56.63,56.65,56.6,56.62,49650.0,50.1197,50.1374,50.0931,50.1108,49650.0
2019-08-30 12:10:00,56.62,56.71,56.6,56.71,70035.0,50.1108,50.1905,50.0931,50.1905,70035.0
2019-08-30 12:20:00,56.71,56.72,56.66,56.7,43053.0,50.1905,50.1993,50.1462,50.1816,43053.0
2019-08-30 12:30:00,56.71,56.71,56.65,56.7,40062.0,50.1905,50.1905,50.1374,50.1816,40062.0
2019-08-30 12:40:00,56.71,56.71,56.66,56.7,44402.0,50.1905,50.1905,50.1462,50.1816,44402.0
2019-08-30 12:50:00,56.7,56.78,56.68,56.76,51730.0,50.1816,50.2524,50.1639,50.2347,51730.0
2019-08-30 13:00:00,56.75,56.77,56.7,56.73,30590.0,50.2259,50.2436,50.1816,50.2082,30590.0
2019-08-30 13:10:00,56.72,56.74,56.7,56.73,40715.0,50.1993,50.217,50.1816,50.2082,40715.0
2019-08-30 13:20:00,56.72,56.75,56.71,56.72,20908.0,50.1993,50.2259,50.1905,50.1993,20908.0
2019-08-30 13:30:00,56.72,56.74,56.68,56.68,36962.0,50.1993,50.217,50.1639,50.1639,36962.0
2019-08-30 13:40:00,56.68,56.68,56.64,56.66,30088.0,50.1639,50.1639,50.1285,50.1462,30088.0
2019-08-30 13:50:00,56.66,56.7,56.65,56.67,38937.0,50.1462,50.1816,50.1374,50.1551,38937.0
2019-08-30 14:00:00,56.68,56.75,56.67,56.75,48560.0,50.1639,50.2259,50.1551,50.2259,48560.0
2019-08-30 14:10:00,56.75,56.78,56.71,56.77,36974.0,50.2259,50.2524,50.1905,50.2436,36974.0
2019-08-30 14:20:00,56.77,56.79,56.74,56.78,74239.0,50.2436,50.2613,50.217,50.2524,74239.0
2019-08-30 14:30:00,56.78,56.81,56.7,56.72,102670.0,50.2524,50.279,50.1816,50.1993,102670.0
2019-08-30 14:40:00,56.71,56.72,56.64,56.67,52093.0,50.1905,50.1993,50.1285,50.1551,52093.0
2019-08-30 14:50:00,56.67,56.69,56.64,56.68,32836.0,50.1551,50.1728,50.1285,50.1639,32836.0
2019-08-30 15:00:00,56.68,56.71,56.63,56.69,103724.0,50.1639,50.1905,50.1197,50.1728,103724.0
2019-08-30 15:10:00,56.69,56.69,56.59,56.6,729672.0,50.1728,50.1728,50.0843,50.0931,729672.0
2019-08-30 15:20:00,56.6,56.68,56.58,56.66,206820.0,50.0931,50.1639,50.0754,50.1462,206820.0
2019-08-30 15:30:00,56.67,56.7,56.63,56.63,320875.0,50.1551,50.1816,50.1197,50.1197,320875.0
2019-08-30 15:40:00,56.63,56.68,56.58,56.66,224423.0,50.1197,50.1639,50.0754,50.1462,224423.0
2019-08-30 15:50:00,56.66,56.78,56.65,56.67,782818.0,50.1462,50.2524,50.1374,50.1551,782818.0
2019-09-03 09:30:00,56.25,56.36,55.99,56.14,414425.0,49.7834,49.8807,49.5532,49.686,414425.0
2019-09-03 09:40:00,56.14,56.3,56.06,56.22,227284.0,49.686,49.8276,49.6152,49.7568,227284.0
2019-09-03 09:50:00,56.22,56.37,56.22,56.29,210761.0,49.7568,49.8896,49.7568,49.8188,210761.0
2019-09-03 10:00:00,56.29,56.29,55.86,55.97,372628.0,49.8188,49.8188,49.4382,49.5355,372628.0
2019-09-03 10:10:00,55.97,56.04,55.94,55.99,145304.0,49.5355,49.5975,49.509,49.5532,145304.0
2019-09-03 10:20:00,56.0,56.05,55.91,56.05,330960.0,49.5621,49.6063,49.4824,49.6063,330960.0
2019-09-03 10:30:00,56.04,56.09,55.97,56.09,104456.0,49.5975,49.6418,49.5355,49.6418,104456.0
2019-09-03 10:40:00,56.09,56.26,56.08,56.23,178795.0,49.6418,49.7922,49.6329,49.7657,178795.0
2019-09-03 10:50:00,56.22,56.29,56.19,56.24,84747.0,49.7568,49.8188,49.7303,49.7745,84747.0
2019-09-03 11:00:00,56.23,56.24,56.12,56.16,61377.0,49.7657,49.7745,49.6683,49.7037,61377.0
2019-09-03 11:10:00,56.17,56.17,56.03,56.09,86691.0,49.7126,49.7126,49.5886,49.6418,86691.0
2019-09-03 11:20:00,56.1,56.17,56.06,56.12,126621.0,49.6506,49.7126,49.6152,49.6683,126621.0
2019-09-03 11:30:00,56.13,56.21,56.09,56.2,79184.0,49.6772,49.748,49.6418,49.7391,79184.0
2019-09-03 11:40:00,56.2,56.25,56.14,56.25,90116.0,49.7391,49.7834,49.686,49.7834,90116.0
2019-09-03 11:50:00,56.24,56.25,56.21,56.21,238070.0,49.7745,49.7834,49.748,49.748,238070.0
2019-09-03 12:00:00,56.21,56.24,56.2,56.2,101215.0,49.748,49.7745,49.7391,49.7391,101215.0
2019-09-03 12:10:00,56.21,56.25,56.19,56.25,44976.0,49.748,49.7834,49.7303,49.7834,44976.0
2019-09-03 12:20:00,56.25,56.27,56.21,56.23,32705.0,49.7834,49.8011,49.748,49.7657,32705.0
2019-09-03 12:30:00,56.23,56.23,56.14,56.21,31209.0,49.7657,49.7657,49.686,49.748,31209.0
2019-09-03 12:40:00,56.21,56.28,56.19,56.25,32786.0,49.748,49.8099,49.7303,49.7834,32786.0
2019-09-03 12:50:00,56.24,56.25,56.17,56.19,35923.0,49.7745,49.7834,49.7126,49.7303,35923.0
2019-09-03 13:00:00,56.19,56.23,56.19,56.23,47014.0,49.7303,49.7657,49.7303,49.7657,47014.0
2019-09-03 13:10:00,56.23,56.24,56.2,56.21,27243.0,49.7657,49.7745,49.7391,49.748,27243.0
2019-09-03 13:20:00,56.21,56.21,56.15,56.17,32717.0,49.748,49.748,49.6949,49.7126,32717.0
2019-09-03 13:30:00,56.17,56.17,56.1,56.13,43927.0,49.7126,49.7126,49.6506,49.6772,43927.0
2019-09-03 13:40:00,56.13,56.15,56.07,56.15,67946.0,49.6772,49.6949,49.624,49.6949,67946.0
2019-09-03 13:50:00,56.14,56.15,56.09,56.1,32824.0,49.686,49.6949,49.6418,49.6506,32824.0
2019-09-03 14:00:00,56.1,56.14,56.09,56.11,78545.0,49.6506,49.686,49.6418,49.6595,78545.0
2019-09-03 14:10:00,56.11,56.14,56.07,56.08,177072.0,49.6595,49.686,49.624,49.6329,177072.0
2019-09-03 14:20:00,56.09,56.12,56.02,56.08,116295.0,49.6418,49.6683,49.5798,49.6329,116295.0
2019-09-03 14:30:00,56.07,56.1,56.05,56.09,48834.0,49.624,49.6506,49.6063,49.6418,48834.0
2019-09-03 14:40:00,56.08,56.12,56.07,56.11,64989.0,49.6329,49.6683,49.624,49.6595,64989.0
2019-09-03 14:50:00,56.11,56.14,56.07,56.13,66405.0,49.6595,49.686,49.624,49.6772,66405.0
2019-09-03 15:00:00,56.14,56.15,56.1,56.15,109905.0,49.686,49.6949,49.6506,49.6949,109905.0
2019-09-03 15:10:00,56.15,56.2,56.13,56.19,137567.0,49.6949,49.7391,49.6772,49.7303,137567.0
2019-09-03 15:20:00,56.19,56.22,56.17,56.19,95005.0,49.7303,49.7568,49.7126,49.7303,95005.0
2019-09-03 15:30:00,56.19,56.22,56.16,56.21,180243.0,49.7303,49.7568,49.7037,49.748,180243.0
2019-09-03 15:40:00,56.21,56.27,56.18,56.23,183689.0,49.748,49.8011,49.7214,49.7657,183689.0
2019-09-03 15:50:00,56.23,56.3,56.22,56.27,516832.0,49.7657,49.8276,49.7568,49.8011,516832.0
2019-09-04 09:30:00,56.74,56.97,56.74,56.91,354153.0,50.217,50.4206,50.217,50.3675,354153.0
2019-09-04 09:40:00,56.91,56.93,56.73,56.73,716724.0,50.3675,50.3852,50.2082,50.2082,716724.0
2019-09-04 09:50:00,56.73,56.79,56.66,56.73,177114.0,50.2082,50.2613,50.1462,50.2082,177114.0
2019-09-04 10:00:00,56.73,56.81,56.68,56.69,163617.0,50.2082,50.279,50.1639,50.1728,163617.0
2019-09-04 10:10:00,56.69,56.73,56.61,56.63,115784.0,50.1728,50.2082,50.102,50.1197,115784.0
2019-09-04 10:20:00,56.63,56.67,56.6,56.62,82878.0,50.1197,50.1551,50.0931,50.1108,82878.0
2019-09-04 10:30:00,56.6,56.64,56.58,56.59,70395.0,50.0931,50.1285,50.0754,50.0843,70395.0
2019-09-04 10:40:00,56.59,56.62,56.56,56.6,82147.0,50.0843,50.1108,50.0577,50.0931,82147.0
2019-09-04 10:50:00,56.6,56.65,56.59,56.63,128568.0,50.0931,50.1374,50.0843,50.1197,128568.0
2019-09-04 11:00:00,56.63,56.64,56.58,56.6,76179.0,50.1197,50.1285,50.0754,50.0931,76179.0
2019-09-04 11:10:00,56.6,56.67,56.58,56.64,84737.0,50.0931,50.1551,50.0754,50.1285,84737.0
2019-09-04 11:20:00,56.63,56.66,56.61,56.65,71519.0,50.1197,50.1462,50.102,50.1374,71519.0
2019-09-04 11:30:00,56.66,56.73,56.65,56.72,88799.0,50.1462,50.2082,50.1374,50.1993,88799.0
2019-09-04 11:40:00,56.72,56.75,56.69,56.71,74104.0,50.1993,50.2259,50.1728,50.1905,74104.0
2019-09-04 11:50:00,56.72,56.74,56.69,56.71,89256.0,50.1993,50.217,50.1728,50.1905,89256.0
2019-09-04 12:00:00,56.71,56.71,56.67,56.68,48748.0,50.1905,50.1905,50.1551,50.1639,48748.0
2019-09-04 12:10:00,56.68,56.7,56.63,56.66,47106.0,50.1639,50.1816,50.1197,50.1462,47106.0
2019-09-04 12:20:00,56.66,56.73,56.66,56.72,406170.0,50.1462,50.2082,50.1462,50.1993,406170.0
2019-09-04 12:30:00,56.72,56.78,56.72,56.77,79026.0,50.1993,50.2524,50.1993,50.2436,79026.0
2019-09-04 12:40:00,56.77,56.79,56.74,56.77,57910.0,50.2436,50.2613,50.217,50.2436,57910.0
2019-09-04 12:50:00,56.77,56.77,56.72,56.76,63736.0,50.2436,50.2436,50.1993,50.2347,63736.0
2019-09-04 13:00:00,56.76,56.78,56.73,56.73,48063.0,50.2347,50.2524,50.2082,50.2082,48063.0
2019-09-04 13:10:00,56.75,56.75,56.71,56.74,54442.0,50.2259,50.2259,50.1905,50.217,54442.0
2019-09-04 13:20:00,56.74,56.78,56.72,56.77,64635.0,50.217,50.2524,50.1993,50.2436,64635.0
2019-09-04 13:30:00,56.78,56.81,56.75,56.75,63631.0,50.2524,50.279,50.2259,50.2259,63631.0
2019-09-04 13:40:00,56.75,56.75,56.71,56.73,45301.0,50.2259,50.2259,50.1905,50.2082,45301.0
2019-09-04 13:50:00,56.73,56.76,56.71,56.74,55620.0,50.2082,50.2347,50.1905,50.217,55620.0
2019-09-04 14:00:00,56.73,56.79,56.72,56.73,66183.0,50.2082,50.2613,50.1993,50.2082,66183.0
2019-09-04 14:10:00,56.73,56.73,56.69,56.72,53930.0,50.2082,50.2082,50.1728,50.1993,53930.0
2019-09-04 14:20:00,56.73,56.78,56.72,56.77,70243.0,50.2082,50.2524,50.1993,50.2436,70243.0
2019-09-04 14:30:00,56.77,56.79,56.74,56.77,70773.0,50.2436,50.2613,50.217,50.2436,70773.0
2019-09-04 14:40:00,56.77,56.82,56.76,56.8,81579.0,50.2436,50.2878,50.2347,50.2701,81579.0
2019-09-04 14:50:00,56.8,56.81,56.77,56.79,56212.0,50.2701,50.279,50.2436,50.2613,56212.0
2019-09-04 15:00:00,56.79,56.81,56.78,56.8,70132.0,50.2613,50.279,50.2524,50.2701,70132.0
2019-09-04 15:10:00,56.8,56.83,56.76,56.76,79325.0,50.2701,50.2967,50.2347,50.2347,79325.0
2019-09-04 15:20:00,56.76,56.79,56.75,56.79,106423.0,50.2347,50.2613,50.2259,50.2613,106423.0
2019-09-04 15:30:00,56.79,56.82,56.78,56.8,185385.0,50.2613,50.2878,50.2524,50.2701,185385.0
2019-09-04 15:40:00,56.8,56.85,56.79,56.84,177835.0,50.2701,50.3144,50.2613,50.3055,177835.0
2019-09-04 15:50:00,56.84,56.88,56.83,56.88,708868.0,50.3055,50.3409,50.2967,50.3409,708868.0
2019-09-05 09:30:00,57.34,57.55,57.34,57.47,351525.0,50.748,50.9339,50.748,50.8631,351525.0
2019-09-05 09:40:00,57.46,57.52,57.41,57.45,340249.0,50.8543,50.9074,50.81,50.8454,340249.0
2019-09-05 09:50:00,57.44,57.46,57.21,57.22,193865.0,50.8366,50.8543,50.633,50.6418,193865.0
2019-09-05 10:00:00,57.22,57.38,57.22,57.36,230671.0,50.6418,50.7834,50.6418,50.7657,230671.0
2019-09-05 10:10:00,57.36,57.47,57.32,57.45,165201.0,50.7657,50.8631,50.7303,50.8454,165201.0
2019-09-05 10:20:00,57.44,57.45,57.26,57.28,137530.0,50.8366,50.8454,50.6772,50.6949,137530.0
2019-09-05 10:30:00,57.28,57.31,57.23,57.23,385197.0,50.6949,50.7215,50.6507,50.6507,385197.0
2019-09-05 10:40:00,57.24,57.3,57.19,57.19,128913.0,50.6595,50.7126,50.6153,50.6153,128913.0
2019-09-05 10:50:00,57.18,57.23,57.13,57.17,100303.0,50.6064,50.6507,50.5622,50.5976,100303.0
2019-09-05 11:00:00,57.17,57.23,57.11,57.18,98492.0,50.5976,50.6507,50.5445,50.6064,98492.0
2019-09-05 11:10:00,57.18,57.18,57.1,57.12,91300.0,50.6064,50.6064,50.5356,50.5533,91300.0
2019-09-05 11:20:00,57.12,57.14,57.09,57.13,71058.0,50.5533,50.571,50.5268,50.5622,71058.0
2019-09-05 11:30:00,57.13,57.16,57.11,57.12,97800.0,50.5622,50.5887,50.5445,50.5533,97800.0
2019-09-05 11:40:00,57.12,57.15,57.09,57.12,91718.0,50.5533,50.5799,50.5268,50.5533,91718.0
2019-09-05 11:50:00,57.13,57.14,57.09,57.1,74617.0,50.5622,50.571,50.5268,50.5356,74617.0
2019-09-05 12:00:00,57.09,57.13,57.08,57.13,117059.0,50.5268,50.5622,50.5179,50.5622,117059.0
2019-09-05 12:10:00,57.12,57.15,57.09,57.09,56101.0,50.5533,50.5799,50.5268,50.5268,56101.0
2019-09-05 12:20:00,57.09,57.1,57.02,57.05,67939.0,50.5268,50.5356,50.4648,50.4914,67939.0
2019-09-05 12:30:00,57.04,57.08,57.03,57.06,44106.0,50.4825,50.5179,50.4737,50.5002,44106.0
2019-09-05 12:40:00,57.07,57.1,57.05,57.06,35987.0,50.5091,50.5356,50.4914,50.5002,35987.0
2019-09-05 12:50:00,57.05,57.1,57.05,57.08,44829.0,50.4914,50.5356,50.4914,50.5179,44829.0
2019-09-05 13:00:00,57.08,57.14,57.05,57.06,79404.0,50.5179,50.571,50.4914,50.5002,79404.0
2019-09-05 13:10:00,57.07,57.1,57.06,57.1,46276.0,50.5091,50.5356,50.5002,50.5356,46276.0
2019-09-05 13:20:00,57.1,57.17,57.1,57.16,65103.0,50.5356,50.5976,50.5356,50.5887,65103.0
2019-09-05 13:30:00,57.15,57.16,57.13,57.14,79564.0,50.5799,50.5887,50.5622,50.571,79564.0
2019-09-05 13:40:00,57.14,57.15,57.1,57.12,47964.0,50.571,50.5799,50.5356,50.5533,47964.0
2019-09-05 13:50:00,57.13,57.14,57.11,57.13,38706.0,50.5622,50.571,50.5445,50.5622,38706.0
2019-09-05 14:00:00,57.13,57.14,57.09,57.1,74607.0,50.5622,50.571,50.5268,50.5356,74607.0
2019-09-05 14:10:00,57.1,57.13,57.09,57.11,84243.0,50.5356,50.5622,50.5268,50.5445,84243.0
2019-09-05 14:20:00,57.12,57.12,57.04,57.08,94278.0,50.5533,50.5533,50.4825,50.5179,94278.0
2019-09-05 14:30:00,57.08,57.1,57.05,57.07,80762.0,50.5179,50.5356,50.4914,50.5091,80762.0
2019-09-05 14:40:00,57.06,57.14,57.05,57.13,69198.0,50.5002,50.571,50.4914,50.5622,69198.0
2019-09-05 14:50:00,57.14,57.17,57.12,57.17,62417.0,50.571,50.5976,50.5533,50.5976,62417.0
2019-09-05 15:00:00,57.17,57.22,57.15,57.17,153255.0,50.5976,50.6418,50.5799,50.5976,153255.0
2019-09-05 15:10:00,57.17,57.21,57.17,57.2,97424.0,50.5976,50.633,50.5976,50.6241,97424.0
2019-09-05 15:20:00,57.2,57.26,57.19,57.26,132610.0,50.6241,50.6772,50.6153,50.6772,132610.0
2019-09-05 15:30:00,57.25,57.28,57.22,57.22,240818.0,50.6684,50.6949,50.6418,50.6418,240818.0
2019-09-05 15:40:00,57.23,57.24,57.13,57.14,216919.0,50.6507,50.6595,50.5622,50.571,216919.0
2019-09-05 15:50:00,57.13,57.14,56.97,57.0,612831.0,50.5622,50.571,50.4206,50.4471,612831.0
2019-09-06 09:30:00,57.13,57.2,56.89,57.0,235873.0,50.5622,50.6241,50.3498,50.4471,235873.0
2019-09-06 09:40:00,57.0,57.11,56.92,57.11,147738.0,50.4471,50.5445,50.3763,50.5445,147738.0
2019-09-06 09:50:00,57.11,57.14,57.08,57.11,92854.0,50.5445,50.571,50.5179,50.5445,92854.0
2019-09-06 10:00:00,57.12,57.2,57.09,57.12,92190.0,50.5533,50.6241,50.5268,50.5533,92190.0
2019-09-06 10:10:00,57.12,57.17,57.09,57.12,141316.0,50.5533,50.5976,50.5268,50.5533,141316.0
2019-09-06 10:20:00,57.12,57.18,57.11,57.17,87818.0,50.5533,50.6064,50.5445,50.5976,87818.0
2019-09-06 10:30:00,57.18,57.21,57.15,57.2,28036.0,50.6064,50.633,50.5799,50.6241,28036.0
2019-09-06 10:40:00,57.2,57.24,57.18,57.21,57592.0,50.6241,50.6595,50.6064,50.633,57592.0
2019-09-06 10:50:00,57.21,57.22,57.18,57.22,30691.0,50.633,50.6418,50.6064,50.6418,30691.0
2019-09-06 11:00:00,57.22,57.23,57.18,57.21,56012.0,50.6418,50.6507,50.6064,50.633,56012.0
2019-09-06 11:10:00,57.21,57.26,57.19,57.24,74337.0,50.633,50.6772,50.6153,50.6595,74337.0
2019-09-06 11:20:00,57.23,57.27,57.22,57.24,135449.0,50.6507,50.6861,50.6418,50.6595,135449.0
2019-09-06 11:30:00,57.25,57.25,57.19,57.19,40195.0,50.6684,50.6684,50.6153,50.6153,40195.0
2019-09-06 11:40:00,57.19,57.23,57.18,57.22,30249.0,50.6153,50.6507,50.6064,50.6418,30249.0
2019-09-06 11:50:00,57.22,57.24,57.19,57.21,20445.0,50.6418,50.6595,50.6153,50.633,20445.0
2019-09-06 12:00:00,57.21,57.29,57.21,57.28,33321.0,50.633,50.7038,50.633,50.6949,33321.0
2019-09-06 12:10:00,57.29,57.32,57.27,57.32,30354.0,50.7038,50.7303,50.6861,50.7303,30354.0
2019-09-06 12:20:00,57.32,57.34,57.31,57.34,24686.0,50.7303,50.748,50.7215,50.748,24686.0
2019-09-06 12:30:00,57.35,57.38,57.3,57.37,25866.0,50.7569,50.7834,50.7126,50.7746,25866.0
2019-09-06 12:40:00,57.37,57.39,57.29,57.31,43962.0,50.7746,50.7923,50.7038,50.7215,43962.0
2019-09-06 12:50:00,57.31,57.37,57.28,57.34,39938.0,50.7215,50.7746,50.6949,50.748,39938.0
2019-09-06 13:00:00,57.33,57.36,57.28,57.29,42772.0,50.7392,50.7657,50.6949,50.7038,42772.0
2019-09-06 13:10:00,57.3,57.37,57.29,57.34,41958.0,50.7126,50.7746,50.7038,50.748,41958.0
2019-09-06 13:20:00,57.34,57.35,57.3,57.32,20457.0,50.748,50.7569,50.7126,50.7303,20457.0
2019-09-06 13:30:00,57.33,57.36,57.3,57.3,19726.0,50.7392,50.7657,50.7126,50.7126,19726.0
2019-09-06 13:40:00,57.3,57.34,57.29,57.34,24778.0,50.7126,50.748,50.7038,50.748,24778.0
2019-09-06 13:50:00,57.33,57.34,57.29,57.31,33068.0,50.7392,50.748,50.7038,50.7215,33068.0
2019-09-06 14:00:00,57.31,57.32,57.28,57.29,36564.0,50.7215,50.7303,50.6949,50.7038,36564.0
2019-09-06 14:10:00,57.29,57.33,57.27,57.32,176686.0,50.7038,50.7392,50.6861,50.7303,176686.0
2019-09-06 14:20:00,57.33,57.33,57.28,57.3,85942.0,50.7392,50.7392,50.6949,50.7126,85942.0
2019-09-06 14:30:00,57.3,57.33,57.3,57.31,75458.0,50.7126,50.7392,50.7126,50.7215,75458.0
2019-09-06 14:40:00,57.31,57.33,57.3,57.32,27280.0,50.7215,50.7392,50.7126,50.7303,27280.0
2019-09-06 14:50:00,57.33,57.33,57.29,57.32,26426.0,50.7392,50.7392,50.7038,50.7303,26426.0
2019-09-06 15:00:00,57.32,57.33,57.29,57.3,46233.0,50.7303,50.7392,50.7038,50.7126,46233.0
2019-09-06 15:10:00,57.31,57.33,57.3,57.3,81932.0,50.7215,50.7392,50.7126,50.7126,81932.0
2019-09-06 15:20:00,57.3,57.35,57.3,57.35,72253.0,50.7126,50.7569,50.7126,50.7569,72253.0
2019-09-06 15:30:00,57.35,57.37,57.3,57.32,125641.0,50.7569,50.7746,50.7126,50.7303,125641.0
2019-09-06 15:40:00,57.32,57.32,57.25,57.28,107293.0,50.7303,50.7303,50.6684,50.6949,107293.0
2019-09-06 15:50:00,57.28,57.29,57.21,57.25,492406.0,50.6949,50.7038,50.633,50.6684,492406.0
2019-09-09 09:30:00,57.36,57.39,57.2,57.29,295788.0,50.7657,50.7923,50.6241,50.7038,295788.0
2019-09-09 09:40:00,57.29,57.36,57.18,57.2,159229.0,50.7038,50.7657,50.6064,50.6241,159229.0
2019-09-09 09:50:00,57.21,57.27,57.17,57.19,172791.0,50.633,50.6861,50.5976,50.6153,172791.0
2019-09-09 10:00:00,57.19,57.29,57.14,57.27,98577.0,50.6153,50.7038,50.571,50.6861,98577.0
2019-09-09 10:10:00,57.28,57.29,57.22,57.27,108663.0,50.6949,50.7038,50.6418,50.6861,108663.0
2019-09-09 10:20:00,57.27,57.32,57.25,57.27,74439.0,50.6861,50.7303,50.6684,50.6861,74439.0
2019-09-09 10:30:00,57.27,57.27,57.15,57.21,71256.0,50.6861,50.6861,50.5799,50.633,71256.0
2019-09-09 10:40:00,57.22,57.27,57.2,57.22,64577.0,50.6418,50.6861,50.6241,50.6418,64577.0
2019-09-09 10:50:00,57.22,57.22,57.16,57.18,67896.0,50.6418,50.6418,50.5887,50.6064,67896.0
2019-09-09 11:00:00,57.17,57.2,57.15,57.2,64747.0,50.5976,50.6241,50.5799,50.6241,64747.0
2019-09-09 11:10:00,57.2,57.21,57.12,57.16,54119.0,50.6241,50.633,50.5533,50.5887,54119.0
2019-09-09 11:20:00,57.16,57.18,57.08,57.1,29885.0,50.5887,50.6064,50.5179,50.5356,29885.0
2019-09-09 11:30:00,57.1,57.11,57.07,57.08,32873.0,50.5356,50.5445,50.5091,50.5179,32873.0
2019-09-09 11:40:00,57.06,57.08,57.03,57.04,63838.0,50.5002,50.5179,50.4737,50.4825,63838.0
2019-09-09 11:50:00,57.05,57.05,56.98,57.03,49174.0,50.4914,50.4914,50.4294,50.4737,49174.0
2019-09-09 12:00:00,57.03,57.05,56.99,57.02,52123.0,50.4737,50.4914,50.4383,50.4648,52123.0
2019-09-09 12:10:00,57.02,57.08,57.01,57.03,86427.0,50.4648,50.5179,50.456,50.4737,86427.0
2019-09-09 12:20:00,57.04,57.06,56.96,56.97,67040.0,50.4825,50.5002,50.4117,50.4206,67040.0
2019-09-09 12:30:00,56.97,56.98,56.91,56.94,176688.0,50.4206,50.4294,50.3675,50.394,176688.0
2019-09-09 12:40:00,56.94,56.98,56.93,56.95,37113.0,50.394,50.4294,50.3852,50.4029,37113.0
2019-09-09 12:50:00,56.96,57.03,56.95,57.01,57858.0,50.4117,50.4737,50.4029,50.456,57858.0
2019-09-09 13:00:00,57.01,57.02,56.97,57.0,22352.0,50.456,50.4648,50.4206,50.4471,22352.0
2019-09-09 13:10:00,56.99,57.0,56.92,56.92,55032.0,50.4383,50.4471,50.3763,50.3763,55032.0
2019-09-09 13:20:00,56.93,56.95,56.9,56.92,30356.0,50.3852,50.4029,50.3586,50.3763,30356.0
2019-09-09 13:30:00,56.92,56.93,56.85,56.89,42283.0,50.3763,50.3852,50.3144,50.3498,42283.0
2019-09-09 13:40:00,56.9,56.93,56.88,56.93,43399.0,50.3586,50.3852,50.3409,50.3852,43399.0
2019-09-09 13:50:00,56.92,56.92,56.89,56.91,31783.0,50.3763,50.3763,50.3498,50.3675,31783.0
2019-09-09 14:00:00,56.91,56.94,56.89,56.9,32512.0,50.3675,50.394,50.3498,50.3586,32512.0
2019-09-09 14:10:00,56.89,56.9,56.84,56.85,41677.0,50.3498,50.3586,50.3055,50.3144,41677.0
2019-09-09 14:20:00,56.84,56.89,56.83,56.87,48045.0,50.3055,50.3498,50.2967,50.3321,48045.0
2019-09-09 14:30:00,56.86,56.91,56.86,56.89,45096.0,50.3232,50.3675,50.3232,50.3498,45096.0
2019-09-09 14:40:00,56.9,56.91,56.86,56.91,51021.0,50.3586,50.3675,50.3232,50.3675,51021.0
2019-09-09 14:50:00,56.9,56.93,56.86,56.87,47985.0,50.3586,50.3852,50.3232,50.3321,47985.0
2019-09-09 15:00:00,56.86,56.87,56.83,56.86,102142.0,50.3232,50.3321,50.2967,50.3232,102142.0
2019-09-09 15:10:00,56.85,56.96,56.85,56.95,122272.0,50.3144,50.4117,50.3144,50.4029,122272.0
2019-09-09 15:20:00,56.96,56.96,56.88,56.88,63676.0,50.4117,50.4117,50.3409,50.3409,63676.0
2019-09-09 15:30:00,56.88,56.92,56.86,56.92,158790.0,50.3409,50.3763,50.3232,50.3763,158790.0
2019-09-09 15:40:00,56.92,56.97,56.9,56.94,157269.0,50.3763,50.4206,50.3586,50.394,157269.0
2019-09-09 15:50:00,56.94,57.0,56.93,56.96,833657.0,50.394,50.4471,50.3852,50.4117,833657.0
2019-09-10 09:30:00,56.89,57.05,56.83,56.86,316669.0,50.3498,50.4914,50.2967,50.3232,316669.0
2019-09-10 09:40:00,56.85,57.03,56.79,57.0,417265.0,50.3144,50.4737,50.2613,50.4471,417265.0
2019-09-10 09:50:00,57.0,57.02,56.89,56.99,247323.0,50.4471,50.4648,50.3498,50.4383,247323.0
2019-09-10 10:00:00,56.99,57.03,56.92,56.95,188140.0,50.4383,50.4737,50.3763,50.4029,188140.0
2019-09-10 10:10:00,56.94,57.05,56.93,57.0,173237.0,50.394,50.4914,50.3852,50.4471,173237.0
2019-09-10 10:20:00,57.01,57.08,56.98,57.06,204328.0,50.456,50.5179,50.4294,50.5002,204328.0
2019-09-10 10:30:00,57.06,57.1,57.0,57.0,72371.0,50.5002,50.5356,50.4471,50.4471,72371.0
2019-09-10 10:40:00,56.99,57.13,56.98,57.12,101155.0,50.4383,50.5622,50.4294,50.5533,101155.0
2019-09-10 10:50:00,57.12,57.14,57.02,57.07,97745.0,50.5533,50.571,50.4648,50.5091,97745.0
2019-09-10 11:00:00,57.06,57.15,57.06,57.14,52939.0,50.5002,50.5799,50.5002,50.571,52939.0
2019-09-10 11:10:00,57.14,57.2,57.1,57.19,58382.0,50.571,50.6241,50.5356,50.6153,58382.0
2019-09-10 11:20:00,57.18,57.21,57.11,57.16,57539.0,50.6064,50.633,50.5445,50.5887,57539.0
2019-09-10 11:30:00,57.15,57.2,57.14,57.17,55814.0,50.5799,50.6241,50.571,50.5976,55814.0
2019-09-10 11:40:00,57.16,57.26,57.13,57.22,96053.0,50.5887,50.6772,50.5622,50.6418,96053.0
2019-09-10 11:50:00,57.23,57.3,57.22,57.24,144226.0,50.6507,50.7126,50.6418,50.6595,144226.0
2019-09-10 12:00:00,57.24,57.24,57.12,57.18,130927.0,50.6595,50.6595,50.5533,50.6064,130927.0
2019-09-10 12:10:00,57.18,57.26,57.15,57.24,88654.0,50.6064,50.6772,50.5799,50.6595,88654.0
2019-09-10 12:20:00,57.26,57.28,57.22,57.23,131617.0,50.6772,50.6949,50.6418,50.6507,131617.0
2019-09-10 12:30:00,57.23,57.27,57.23,57.23,131488.0,50.6507,50.6861,50.6507,50.6507,131488.0
2019-09-10 12:40:00,57.23,57.3,57.22,57.28,122591.0,50.6507,50.7126,50.6418,50.6949,122591.0
2019-09-10 12:50:00,57.28,57.33,57.28,57.31,120356.0,50.6949,50.7392,50.6949,50.7215,120356.0
2019-09-10 13:00:00,57.32,57.35,57.31,57.32,72052.0,50.7303,50.7569,50.7215,50.7303,72052.0
2019-09-10 13:10:00,57.33,57.34,57.26,57.3,154046.0,50.7392,50.748,50.6772,50.7126,154046.0
2019-09-10 13:20:00,57.3,57.32,57.26,57.28,47628.0,50.7126,50.7303,50.6772,50.6949,47628.0
2019-09-10 13:30:00,57.27,57.33,57.27,57.3,31332.0,50.6861,50.7392,50.6861,50.7126,31332.0
2019-09-10 13:40:00,57.29,57.3,57.26,57.27,48623.0,50.7038,50.7126,50.6772,50.6861,48623.0
2019-09-10 13:50:00,57.27,57.32,57.27,57.32,32314.0,50.6861,50.7303,50.6861,50.7303,32314.0
2019-09-10 14:00:00,57.32,57.33,57.24,57.26,61250.0,50.7303,50.7392,50.6595,50.6772,61250.0
2019-09-10 14:10:00,57.26,57.26,57.21,57.24,30030.0,50.6772,50.6772,50.633,50.6595,30030.0
2019-09-10 14:20:00,57.24,57.27,57.22,57.25,45483.0,50.6595,50.6861,50.6418,50.6684,45483.0
2019-09-10 14:30:00,57.25,57.33,57.25,57.3,42761.0,50.6684,50.7392,50.6684,50.7126,42761.0
2019-09-10 14:40:00,57.3,57.3,57.25,57.27,33464.0,50.7126,50.7126,50.6684,50.6861,33464.0
2019-09-10 14:50:00,57.27,57.34,57.26,57.33,51795.0,50.6861,50.748,50.6772,50.7392,51795.0
2019-09-10 15:00:00,57.33,57.36,57.31,57.34,40740.0,50.7392,50.7657,50.7215,50.748,40740.0
2019-09-10 15:10:00,57.33,57.39,57.32,57.37,83143.0,50.7392,50.7923,50.7303,50.7746,83143.0
2019-09-10 15:20:00,57.37,57.4,57.35,57.4,107734.0,50.7746,50.8011,50.7569,50.8011,107734.0
2019-09-10 15:30:00,57.39,57.41,57.34,57.35,97512.0,50.7923,50.81,50.748,50.7569,97512.0
2019-09-10 15:40:00,57.35,57.4,57.34,57.37,149544.0,50.7569,50.8011,50.748,50.7746,149544.0
2019-09-10 15:50:00,57.38,57.51,57.37,57.5,421966.0,50.7834,50.8985,50.7746,50.8897,421966.0
2019-09-11 09:30:00,57.63,57.63,57.24,57.49,404792.0,51.0047,51.0047,50.6595,50.8808,404792.0
2019-09-11 09:40:00,57.5,57.7,57.45,57.61,262426.0,50.8897,51.0667,50.8454,50.987,262426.0
2019-09-11 09:50:00,57.61,57.69,57.54,57.6,246463.0,50.987,51.0578,50.9251,50.9782,246463.0
2019-09-11 10:00:00,57.61,57.65,57.49,57.54,396493.0,50.987,51.0224,50.8808,50.9251,396493.0
2019-09-11 10:10:00,57.55,57.61,57.52,57.59,137002.0,50.9339,50.987,50.9074,50.9693,137002.0
2019-09-11 10:20:00,57.6,57.69,57.57,57.69,131512.0,50.9782,51.0578,50.9516,51.0578,131512.0
2019-09-11 10:30:00,57.69,57.76,57.65,57.73,211489.0,51.0578,51.1198,51.0224,51.0932,211489.0
2019-09-11 10:40:00,57.74,57.75,57.7,57.71,68958.0,51.1021,51.1109,51.0667,51.0755,68958.0
2019-09-11 10:50:00,57.7,57.8,57.7,57.79,134890.0,51.0667,51.1552,51.0667,51.1463,134890.0
2019-09-11 11:00:00,57.79,57.79,57.67,57.72,66414.0,51.1463,51.1463,51.0401,51.0844,66414.0
2019-09-11 11:10:00,57.73,57.73,57.68,57.7,137339.0,51.0932,51.0932,51.049,51.0667,137339.0
2019-09-11 11:20:00,57.7,57.74,57.68,57.7,98809.0,51.0667,51.1021,51.049,51.0667,98809.0
2019-09-11 11:30:00,57.7,57.79,57.7,57.73,139041.0,51.0667,51.1463,51.0667,51.0932,139041.0
2019-09-11 11:40:00,57.73,57.75,57.64,57.64,137457.0,51.0932,51.1109,51.0136,51.0136,137457.0
2019-09-11 11:50:00,57.64,57.71,57.61,57.71,104563.0,51.0136,51.0755,50.987,51.0755,104563.0
2019-09-11 12:00:00,57.71,57.76,57.7,57.73,87294.0,51.0755,51.1198,51.0667,51.0932,87294.0
2019-09-11 12:10:00,57.74,57.78,57.71,57.76,53949.0,51.1021,51.1375,51.0755,51.1198,53949.0
2019-09-11 12:20:00,57.77,57.8,57.75,57.79,62754.0,51.1286,51.1552,51.1109,51.1463,62754.0
2019-09-11 12:30:00,57.79,57.81,57.75,57.76,39435.0,51.1463,51.164,51.1109,51.1198,39435.0
2019-09-11 12:40:00,57.77,57.83,57.76,57.81,47870.0,51.1286,51.1817,51.1198,51.164,47870.0
2019-09-11 12:50:00,57.81,57.88,57.81,57.87,86727.0,51.164,51.226,51.164,51.2171,86727.0
2019-09-11 13:00:00,57.87,57.88,57.84,57.88,38100.0,51.2171,51.226,51.1906,51.226,38100.0
2019-09-11 13:10:00,57.87,57.87,57.82,57.87,40598.0,51.2171,51.2171,51.1729,51.2171,40598.0
2019-09-11 13:20:00,57.87,57.93,57.86,57.9,86318.0,51.2171,51.2702,51.2083,51.2437,86318.0
2019-09-11 13:30:00,57.9,57.92,57.88,57.88,79944.0,51.2437,51.2614,51.226,51.226,79944.0
2019-09-11 13:40:00,57.89,57.89,57.84,57.87,122266.0,51.2348,51.2348,51.1906,51.2171,122266.0
2019-09-11 13:50:00,57.86,57.88,57.83,57.84,41439.0,51.2083,51.226,51.1817,51.1906,41439.0
2019-09-11 14:00:00,57.84,57.85,57.83,57.84,55853.0,51.1906,51.1994,51.1817,51.1906,55853.0
2019-09-11 14:10:00,57.83,57.85,57.81,57.85,67764.0,51.1817,51.1994,51.164,51.1994,67764.0
2019-09-11 14:20:00,57.86,57.91,57.85,57.89,52570.0,51.2083,51.2525,51.1994,51.2348,52570.0
2019-09-11 14:30:00,57.9,57.92,57.87,57.92,44276.0,51.2437,51.2614,51.2171,51.2614,44276.0
2019-09-11 14:40:00,57.92,57.94,57.9,57.91,56191.0,51.2614,51.2791,51.2437,51.2525,56191.0
2019-09-11 14:50:00,57.91,57.92,57.86,57.89,39044.0,51.2525,51.2614,51.2083,51.2348,39044.0
2019-09-11 15:00:00,57.88,57.97,57.88,57.97,64868.0,51.226,51.3056,51.226,51.3056,64868.0
2019-09-11 15:10:00,57.96,57.97,57.93,57.94,66165.0,51.2968,51.3056,51.2702,51.2791,66165.0
2019-09-11 15:20:00,57.94,58.0,57.94,57.98,92393.0,51.2791,51.3322,51.2791,51.3145,92393.0
2019-09-11 15:30:00,57.98,57.99,57.94,57.96,214717.0,51.3145,51.3233,51.2791,51.2968,214717.0
2019-09-11 15:40:00,57.96,58.0,57.95,57.98,253407.0,51.2968,51.3322,51.2879,51.3145,253407.0
2019-09-11 15:50:00,57.98,58.08,57.97,58.06,471275.0,51.3145,51.403,51.3056,51.3853,471275.0
2019-09-12 09:30:00,58.45,58.54,58.3,58.34,431372.0,51.7304,51.8101,51.5977,51.6331,431372.0
2019-09-12 09:40:00,58.35,58.36,58.08,58.09,359214.0,51.6419,51.6508,51.403,51.4118,359214.0
2019-09-12 09:50:00,58.08,58.29,58.06,58.26,195876.0,51.403,51.5888,51.3853,51.5623,195876.0
2019-09-12 10:00:00,58.27,58.28,58.16,58.23,201350.0,51.5711,51.58,51.4738,51.5357,201350.0
2019-09-12 10:10:00,58.22,58.68,58.21,58.53,737323.0,51.5269,51.934,51.518,51.8012,737323.0
2019-09-12 10:20:00,58.51,58.64,58.42,58.62,2733887.0,51.7835,51.8986,51.7039,51.8809,2733887.0
2019-09-12 10:30:00,58.62,58.64,58.49,58.55,177885.0,51.8809,51.8986,51.7658,51.8189,177885.0
2019-09-12 10:40:00,58.54,58.6,58.52,58.6,143460.0,51.8101,51.8632,51.7924,51.8632,143460.0
2019-09-12 10:50:00,58.59,58.61,58.28,58.29,668445.0,51.8543,51.872,51.58,51.5888,668445.0
2019-09-12 11:00:00,58.28,58.43,58.27,58.43,232978.0,51.58,51.7127,51.5711,51.7127,232978.0
2019-09-12 11:10:00,58.43,58.48,58.38,58.46,93440.0,51.7127,51.757,51.6685,51.7393,93440.0
2019-09-12 11:20:00,58.45,58.52,58.41,58.46,83554.0,51.7304,51.7924,51.695,51.7393,83554.0
2019-09-12 11:30:00,58.47,58.53,58.46,58.51,74277.0,51.7481,51.8012,51.7393,51.7835,74277.0
2019-09-12 11:40:00,58.51,58.6,58.5,58.59,90649.0,51.7835,51.8632,51.7747,51.8543,90649.0
2019-09-12 11:50:00,58.58,58.59,58.52,58.55,79685.0,51.8455,51.8543,51.7924,51.8189,79685.0
2019-09-12 12:00:00,58.55,58.55,58.43,58.47,61665.0,51.8189,51.8189,51.7127,51.7481,61665.0
2019-09-12 12:10:00,58.47,58.5,58.46,58.5,54122.0,51.7481,51.7747,51.7393,51.7747,54122.0
2019-09-12 12:20:00,58.5,58.53,58.47,58.51,51072.0,51.7747,51.8012,51.7481,51.7835,51072.0
2019-09-12 12:30:00,58.51,58.54,58.48,58.51,47134.0,51.7835,51.8101,51.757,51.7835,47134.0
2019-09-12 12:40:00,58.51,58.55,58.5,58.52,50621.0,51.7835,51.8189,51.7747,51.7924,50621.0
2019-09-12 12:50:00,58.52,58.58,58.52,58.57,37379.0,51.7924,51.8455,51.7924,51.8366,37379.0
2019-09-12 13:00:00,58.58,58.65,58.57,58.6,99614.0,51.8455,51.9074,51.8366,51.8632,99614.0
2019-09-12 13:10:00,58.59,58.6,58.54,58.58,39057.0,51.8543,51.8632,51.8101,51.8455,39057.0
2019-09-12 13:20:00,58.57,58.59,58.56,58.57,56420.0,51.8366,51.8543,51.8278,51.8366,56420.0
2019-09-12 13:30:00,58.57,58.63,58.57,58.59,69038.0,51.8366,51.8897,51.8366,51.8543,69038.0
2019-09-12 13:40:00,58.59,58.65,58.56,58.64,90868.0,51.8543,51.9074,51.8278,51.8986,90868.0
2019-09-12 13:50:00,58.63,58.65,58.61,58.63,38741.0,51.8897,51.9074,51.872,51.8897,38741.0
2019-09-12 14:00:00,58.64,58.64,58.59,58.63,58340.0,51.8986,51.8986,51.8543,51.8897,58340.0
2019-09-12 14:10:00,58.63,58.69,58.62,58.68,62266.0,51.8897,51.9428,51.8809,51.934,62266.0
2019-09-12 14:20:00,58.68,58.7,58.66,58.68,32087.0,51.934,51.9517,51.9163,51.934,32087.0
2019-09-12 14:30:00,58.68,58.72,58.66,58.69,152847.0,51.934,51.9694,51.9163,51.9428,152847.0
2019-09-12 14:40:00,58.7,58.74,58.67,58.69,67555.0,51.9517,51.9871,51.9251,51.9428,67555.0
2019-09-12 14:50:00,58.69,58.7,58.62,58.63,18381.0,51.9428,51.9517,51.8809,51.8897,18381.0
2019-09-12 15:00:00,58.63,58.64,58.58,58.59,99245.0,51.8897,51.8986,51.8455,51.8543,99245.0
2019-09-12 15:10:00,58.59,58.6,58.57,58.59,27246.0,51.8543,51.8632,51.8366,51.8543,27246.0
2019-09-12 15:20:00,58.58,58.62,58.58,58.58,46023.0,51.8455,51.8809,51.8455,51.8455,46023.0
2019-09-12 15:30:00,58.59,58.62,58.55,58.57,228509.0,51.8543,51.8809,51.8189,51.8366,228509.0
2019-09-12 15:40:00,58.57,58.59,58.54,58.55,283953.0,51.8366,51.8543,51.8101,51.8189,283953.0
2019-09-12 15:50:00,58.56,58.59,58.48,58.5,782154.0,51.8278,51.8543,51.757,51.7747,782154.0
2019-09-13 09:30:00,58.87,58.96,58.81,58.95,412500.0,52.1022,52.1818,52.0491,52.173,412500.0
2019-09-13 09:40:00,58.97,58.97,58.81,58.87,330156.0,52.1907,52.1907,52.0491,52.1022,330156.0
2019-09-13 09:50:00,58.87,58.95,58.84,58.87,266618.0,52.1022,52.173,52.0756,52.1022,266618.0
2019-09-13 10:00:00,58.87,58.98,58.84,58.86,170264.0,52.1022,52.1995,52.0756,52.0933,170264.0
2019-09-13 10:10:00,58.88,58.93,58.83,58.91,173401.0,52.111,52.1553,52.0668,52.1376,173401.0
2019-09-13 10:20:00,58.91,59.04,58.91,59.0,194736.0,52.1376,52.2526,52.1376,52.2172,194736.0
2019-09-13 10:30:00,59.0,59.06,58.97,59.05,79435.0,52.2172,52.2703,52.1907,52.2615,79435.0
2019-09-13 10:40:00,59.04,59.09,59.03,59.07,206345.0,52.2526,52.2969,52.2438,52.2792,206345.0
2019-09-13 10:50:00,59.08,59.17,59.07,59.14,55680.0,52.288,52.3677,52.2792,52.3411,55680.0
2019-09-13 11:00:00,59.14,59.25,59.13,59.24,48598.0,52.3411,52.4385,52.3323,52.4296,48598.0
2019-09-13 11:10:00,59.23,59.27,59.2,59.26,45060.0,52.4208,52.4562,52.3942,52.4473,45060.0
2019-09-13 11:20:00,59.25,59.25,59.19,59.23,134816.0,52.4385,52.4385,52.3854,52.4208,134816.0
2019-09-13 11:30:00,59.23,59.26,59.21,59.24,113936.0,52.4208,52.4473,52.4031,52.4296,113936.0
2019-09-13 11:40:00,59.24,59.31,59.21,59.31,115909.0,52.4296,52.4916,52.4031,52.4916,115909.0
2019-09-13 11:50:00,59.31,59.32,59.25,59.25,62296.0,52.4916,52.5004,52.4385,52.4385,62296.0
2019-09-13 12:00:00,59.24,59.32,59.24,59.29,49679.0,52.4296,52.5004,52.4296,52.4739,49679.0
2019-09-13 12:10:00,59.29,59.3,59.26,59.29,33703.0,52.4739,52.4827,52.4473,52.4739,33703.0
2019-09-13 12:20:00,59.28,59.29,59.22,59.25,49544.0,52.465,52.4739,52.4119,52.4385,49544.0
2019-09-13 12:30:00,59.24,59.26,59.22,59.23,86443.0,52.4296,52.4473,52.4119,52.4208,86443.0
2019-09-13 12:40:00,59.23,59.24,59.19,59.2,56405.0,52.4208,52.4296,52.3854,52.3942,56405.0
2019-09-13 12:50:00,59.21,59.25,59.2,59.22,66715.0,52.4031,52.4385,52.3942,52.4119,66715.0
2019-09-13 13:00:00,59.22,59.25,59.2,59.24,28285.0,52.4119,52.4385,52.3942,52.4296,28285.0
2019-09-13 13:10:00,59.24,59.26,59.22,59.25,51861.0,52.4296,52.4473,52.4119,52.4385,51861.0
2019-09-13 13:20:00,59.25,59.25,59.22,59.24,27737.0,52.4385,52.4385,52.4119,52.4296,27737.0
2019-09-13 13:30:00,59.24,59.27,59.23,59.24,206832.0,52.4296,52.4562,52.4208,52.4296,206832.0
2019-09-13 13:40:00,59.24,59.24,59.15,59.22,128147.0,52.4296,52.4296,52.35,52.4119,128147.0
2019-09-13 13:50:00,59.22,59.28,59.22,59.23,40356.0,52.4119,52.465,52.4119,52.4208,40356.0
2019-09-13 14:00:00,59.24,59.31,59.23,59.27,59602.0,52.4296,52.4916,52.4208,52.4562,59602.0
2019-09-13 14:10:00,59.27,59.28,59.23,59.23,33972.0,52.4562,52.465,52.4208,52.4208,33972.0
2019-09-13 14:20:00,59.24,59.24,59.22,59.24,103196.0,52.4296,52.4296,52.4119,52.4296,103196.0
2019-09-13 14:30:00,59.24,59.25,59.19,59.19,50631.0,52.4296,52.4385,52.3854,52.3854,50631.0
2019-09-13 14:40:00,59.19,59.22,59.18,59.19,64408.0,52.3854,52.4119,52.3765,52.3854,64408.0
2019-09-13 14:50:00,59.19,59.23,59.17,59.21,52179.0,52.3854,52.4208,52.3677,52.4031,52179.0
2019-09-13 15:00:00,59.21,59.22,59.12,59.13,56116.0,52.4031,52.4119,52.3234,52.3323,56116.0
2019-09-13 15:10:00,59.14,59.19,59.13,59.17,94699.0,52.3411,52.3854,52.3323,52.3677,94699.0
2019-09-13 15:20:00,59.17,59.23,59.17,59.23,63294.0,52.3677,52.4208,52.3677,52.4208,63294.0
2019-09-13 15:30:00,59.22,59.23,59.19,59.21,180284.0,52.4119,52.4208,52.3854,52.4031,180284.0
2019-09-13 15:40:00,59.21,59.24,59.18,59.21,108095.0,52.4031,52.4296,52.3765,52.4031,108095.0
2019-09-13 15:50:00,59.22,59.25,59.14,59.15,731374.0,52.4119,52.4385,52.3411,52.35,731374.0
2019-09-16 09:30:00,58.96,59.06,58.81,58.89,343865.0,52.1818,52.2703,52.0491,52.1199,343865.0
2019-09-16 09:40:00,58.9,58.98,58.64,58.64,270326.0,52.1287,52.1995,51.8986,51.8986,270326.0
2019-09-16 09:50:00,58.65,58.68,58.48,58.5,159687.0,51.9074,51.934,51.757,51.7747,159687.0
2019-09-16 10:00:00,58.49,58.61,58.39,58.41,232003.0,51.7658,51.872,51.6773,51.695,232003.0
2019-09-16 10:10:00,58.41,58.49,58.4,58.41,212465.0,51.695,51.7658,51.6862,51.695,212465.0
2019-09-16 10:20:00,58.41,58.45,58.3,58.31,165464.0,51.695,51.7304,51.5977,51.6065,165464.0
2019-09-16 10:30:00,58.3,58.36,58.29,58.3,255804.0,51.5977,51.6508,51.5888,51.5977,255804.0
2019-09-16 10:40:00,58.3,58.32,58.23,58.24,228667.0,51.5977,51.6154,51.5357,51.5446,228667.0
2019-09-16 10:50:00,58.25,58.35,58.25,58.32,109314.0,51.5534,51.6419,51.5534,51.6154,109314.0
2019-09-16 11:00:00,58.32,58.44,58.29,58.44,52668.0,51.6154,51.7216,51.5888,51.7216,52668.0
2019-09-16 11:10:00,58.44,58.49,58.42,58.47,47134.0,51.7216,51.7658,51.7039,51.7481,47134.0
2019-09-16 11:20:00,58.47,58.48,58.38,58.38,55860.0,51.7481,51.757,51.6685,51.6685,55860.0
2019-09-16 11:30:00,58.38,58.39,58.32,58.36,73311.0,51.6685,51.6773,51.6154,51.6508,73311.0
2019-09-16 11:40:00,58.35,58.35,58.28,58.29,66589.0,51.6419,51.6419,51.58,51.5888,66589.0
2019-09-16 11:50:00,58.29,58.32,58.21,58.21,93934.0,51.5888,51.6154,51.518,51.518,93934.0
2019-09-16 12:00:00,58.21,58.25,58.21,58.23,37144.0,51.518,51.5534,51.518,51.5357,37144.0
2019-09-16 12:10:00,58.24,58.26,58.2,58.21,34833.0,51.5446,51.5623,51.5092,51.518,34833.0
2019-09-16 12:20:00,58.22,58.24,58.18,58.22,27157.0,51.5269,51.5446,51.4915,51.5269,27157.0
2019-09-16 12:30:00,58.23,58.25,58.21,58.24,74706.0,51.5357,51.5534,51.518,51.5446,74706.0
2019-09-16 12:40:00,58.25,58.28,58.2,58.25,81456.0,51.5534,51.58,51.5092,51.5534,81456.0
2019-09-16 12:50:00,58.24,58.26,58.21,58.23,113138.0,51.5446,51.5623,51.518,51.5357,113138.0
2019-09-16 13:00:00,58.23,58.29,58.22,58.27,26656.0,51.5357,51.5888,51.5269,51.5711,26656.0
2019-09-16 13:10:00,58.26,58.28,58.24,58.26,34752.0,51.5623,51.58,51.5446,51.5623,34752.0
2019-09-16 13:20:00,58.26,58.27,58.23,58.26,50618.0,51.5623,51.5711,51.5357,51.5623,50618.0
2019-09-16 13:30:00,58.26,58.28,58.23,58.26,49854.0,51.5623,51.58,51.5357,51.5623,49854.0
2019-09-16 13:40:00,58.26,58.27,58.2,58.21,81731.0,51.5623,51.5711,51.5092,51.518,81731.0
2019-09-16 13:50:00,58.22,58.22,58.17,58.22,54953.0,51.5269,51.5269,51.4826,51.5269,54953.0
2019-09-16 14:00:00,58.22,58.26,58.2,58.21,76306.0,51.5269,51.5623,51.5092,51.518,76306.0
2019-09-16 14:10:00,58.21,58.23,58.19,58.23,48342.0,51.518,51.5357,51.5003,51.5357,48342.0
2019-09-16 14:20:00,58.23,58.28,58.2,58.27,27733.0,51.5357,51.58,51.5092,51.5711,27733.0
2019-09-16 14:30:00,58.27,58.27,58.2,58.21,33619.0,51.5711,51.5711,51.5092,51.518,33619.0
2019-09-16 14:40:00,58.2,58.2,58.14,58.17,58603.0,51.5092,51.5092,51.4561,51.4826,58603.0
2019-09-16 14:50:00,58.17,58.18,58.14,58.17,42479.0,51.4826,51.4915,51.4561,51.4826,42479.0
2019-09-16 15:00:00,58.17,58.18,58.13,58.15,97886.0,51.4826,51.4915,51.4472,51.4649,97886.0
2019-09-16 15:10:00,58.15,58.24,58.14,58.19,65034.0,51.4649,51.5446,51.4561,51.5003,65034.0
2019-09-16 15:20:00,58.2,58.2,58.12,58.13,91713.0,51.5092,51.5092,51.4384,51.4472,91713.0
2019-09-16 15:30:00,58.13,58.17,58.11,58.15,212144.0,51.4472,51.4826,51.4295,51.4649,212144.0
2019-09-16 15:40:00,58.15,58.19,58.13,58.16,82437.0,51.4649,51.5003,51.4472,51.4738,82437.0
2019-09-16 15:50:00,58.16,58.22,58.14,58.18,198631.0,51.4738,51.5269,51.4561,51.4915,198631.0
2019-09-17 09:30:00,58.14,58.21,57.96,58.19,352014.0,51.4561,51.518,51.2968,51.5003,352014.0
2019-09-17 09:40:00,58.2,58.38,58.19,58.36,283795.0,51.5092,51.6685,51.5003,51.6508,283795.0
2019-09-17 09:50:00,58.36,58.43,58.27,58.38,154681.0,51.6508,51.7127,51.5711,51.6685,154681.0
2019-09-17 10:00:00,58.37,58.44,58.35,58.4,102212.0,51.6596,51.7216,51.6419,51.6862,102212.0
2019-09-17 10:10:00,58.4,58.44,58.34,58.43,124349.0,51.6862,51.7216,51.6331,51.7127,124349.0
2019-09-17 10:20:00,58.43,58.49,58.39,58.45,96552.0,51.7127,51.7658,51.6773,51.7304,96552.0
2019-09-17 10:30:00,58.46,58.54,58.46,58.52,144921.0,51.7393,51.8101,51.7393,51.7924,144921.0
2019-09-17 10:40:00,58.52,58.56,58.49,58.54,165001.0,51.7924,51.8278,51.7658,51.8101,165001.0
2019-09-17 10:50:00,58.54,58.64,58.52,58.63,143769.0,51.8101,51.8986,51.7924,51.8897,143769.0
2019-09-17 11:00:00,58.63,58.65,58.59,58.6,75923.0,51.8897,51.9074,51.8543,51.8632,75923.0
2019-09-17 11:10:00,58.61,58.62,58.49,58.52,55382.0,51.872,51.8809,51.7658,51.7924,55382.0
2019-09-17 11:20:00,58.52,58.69,58.52,58.69,254440.0,51.7924,51.9428,51.7924,51.9428,254440.0
2019-09-17 11:30:00,58.68,58.69,58.64,58.68,91346.0,51.934,51.9428,51.8986,51.934,91346.0
2019-09-17 11:40:00,58.68,58.69,58.64,58.66,70299.0,51.934,51.9428,51.8986,51.9163,70299.0
2019-09-17 11:50:00,58.65,58.66,58.59,58.6,27761.0,51.9074,51.9163,51.8543,51.8632,27761.0
2019-09-17 12:00:00,58.6,58.62,58.56,58.57,51737.0,51.8632,51.8809,51.8278,51.8366,51737.0
2019-09-17 12:10:00,58.58,58.6,58.54,58.54,37785.0,51.8455,51.8632,51.8101,51.8101,37785.0
2019-09-17 12:20:00,58.54,58.56,58.53,58.54,30714.0,51.8101,51.8278,51.8012,51.8101,30714.0
2019-09-17 12:30:00,58.55,58.57,58.5,58.51,18462.0,51.8189,51.8366,51.7747,51.7835,18462.0
2019-09-17 12:40:00,58.52,58.53,58.5,58.51,25334.0,51.7924,51.8012,51.7747,51.7835,25334.0
2019-09-17 12:50:00,58.51,58.53,58.49,58.52,18301.0,51.7835,51.8012,51.7658,51.7924,18301.0
2019-09-17 13:00:00,58.52,58.55,58.49,58.55,25882.0,51.7924,51.8189,51.7658,51.8189,25882.0
2019-09-17 13:10:00,58.55,58.63,58.55,58.63,10021.0,51.8189,51.8897,51.8189,51.8897,10021.0
2019-09-17 13:20:00,58.63,58.65,58.61,58.61,9717.0,51.8897,51.9074,51.872,51.872,9717.0
2019-09-17 13:30:00,58.61,58.65,58.61,58.63,24571.0,51.872,51.9074,51.872,51.8897,24571.0
2019-09-17 13:40:00,58.63,58.68,58.62,58.65,56041.0,51.8897,51.934,51.8809,51.9074,56041.0
2019-09-17 13:50:00,58.65,58.72,58.65,58.69,80310.0,51.9074,51.9694,51.9074,51.9428,80310.0
2019-09-17 14:00:00,58.69,58.72,58.65,58.68,31767.0,51.9428,51.9694,51.9074,51.934,31767.0
2019-09-17 14:10:00,58.67,58.7,58.64,58.69,25563.0,51.9251,51.9517,51.8986,51.9428,25563.0
2019-09-17 14:20:00,58.69,58.69,58.64,58.64,15838.0,51.9428,51.9428,51.8986,51.8986,15838.0
2019-09-17 14:30:00,58.65,58.66,58.61,58.64,68960.0,51.9074,51.9163,51.872,51.8986,68960.0
2019-09-17 14:40:00,58.65,58.72,58.64,58.71,25968.0,51.9074,51.9694,51.8986,51.9605,25968.0
2019-09-17 14:50:00,58.71,58.75,58.7,58.73,36694.0,51.9605,51.9959,51.9517,51.9782,36694.0
2019-09-17 15:00:00,58.73,58.75,58.7,58.73,84362.0,51.9782,51.9959,51.9517,51.9782,84362.0
2019-09-17 15:10:00,58.74,58.74,58.7,58.7,73404.0,51.9871,51.9871,51.9517,51.9517,73404.0
2019-09-17 15:20:00,58.71,58.76,58.7,58.75,93092.0,51.9605,52.0048,51.9517,51.9959,93092.0
2019-09-17 15:30:00,58.74,58.76,58.69,58.71,152075.0,51.9871,52.0048,51.9428,51.9605,152075.0
2019-09-17 15:40:00,58.7,58.73,58.63,58.64,137401.0,51.9517,51.9782,51.8897,51.8986,137401.0
2019-09-17 15:50:00,58.64,58.65,58.58,58.63,372657.0,51.8986,51.9074,51.8455,51.8897,372657.0
2019-09-18 09:30:00,58.66,58.68,58.36,58.49,252151.0,51.9163,51.934,51.6508,51.7658,252151.0
2019-09-18 09:40:00,58.48,58.53,58.4,58.49,173736.0,51.757,51.8012,51.6862,51.7658,173736.0
2019-09-18 09:50:00,58.49,58.56,58.44,58.54,148581.0,51.7658,51.8278,51.7216,51.8101,148581.0
2019-09-18 10:00:00,58.54,58.58,58.52,58.55,36628.0,51.8101,51.8455,51.7924,51.8189,36628.0
2019-09-18 10:10:00,58.54,58.69,58.52,58.67,101009.0,51.8101,51.9428,51.7924,51.9251,101009.0
2019-09-18 10:20:00,58.67,58.76,58.66,58.76,111415.0,51.9251,52.0048,51.9163,52.0048,111415.0
2019-09-18 10:30:00,58.75,58.76,58.7,58.7,81180.0,51.9959,52.0048,51.9517,51.9517,81180.0
2019-09-18 10:40:00,58.71,58.72,58.67,58.68,96344.0,51.9605,51.9694,51.9251,51.934,96344.0
2019-09-18 10:50:00,58.68,58.75,58.66,58.73,59842.0,51.934,51.9959,51.9163,51.9782,59842.0
2019-09-18 11:00:00,58.73,58.73,58.64,58.69,56854.0,51.9782,51.9782,51.8986,51.9428,56854.0
2019-09-18 11:10:00,58.69,58.72,58.65,58.67,66069.0,51.9428,51.9694,51.9074,51.9251,66069.0
2019-09-18 11:20:00,58.67,58.72,58.67,58.69,41993.0,51.9251,51.9694,51.9251,51.9428,41993.0
2019-09-18 11:30:00,58.69,58.69,58.63,58.65,27655.0,51.9428,51.9428,51.8897,51.9074,27655.0
2019-09-18 11:40:00,58.65,58.65,58.57,58.57,12939.0,51.9074,51.9074,51.8366,51.8366,12939.0
2019-09-18 11:50:00,58.57,58.6,58.56,58.59,20521.0,51.8366,51.8632,51.8278,51.8543,20521.0
2019-09-18 12:00:00,58.6,58.62,58.6,58.62,12585.0,51.8632,51.8809,51.8632,51.8809,12585.0
2019-09-18 12:10:00,58.62,58.63,58.6,58.62,12587.0,51.8809,51.8897,51.8632,51.8809,12587.0
2019-09-18 12:20:00,58.62,58.63,58.6,58.6,10471.0,51.8809,51.8897,51.8632,51.8632,10471.0
2019-09-18 12:30:00,58.61,58.62,58.6,58.62,16655.0,51.872,51.8809,51.8632,51.8809,16655.0
2019-09-18 12:40:00,58.62,58.63,58.59,58.63,16576.0,51.8809,51.8897,51.8543,51.8897,16576.0
2019-09-18 12:50:00,58.63,58.65,58.62,58.63,14674.0,51.8897,51.9074,51.8809,51.8897,14674.0
2019-09-18 13:00:00,58.63,58.67,58.62,58.67,58597.0,51.8897,51.9251,51.8809,51.9251,58597.0
2019-09-18 13:10:00,58.67,58.67,58.64,58.66,25694.0,51.9251,51.9251,51.8986,51.9163,25694.0
2019-09-18 13:20:00,58.66,58.66,58.57,58.59,62344.0,51.9163,51.9163,51.8366,51.8543,62344.0
2019-09-18 13:30:00,58.59,58.66,58.58,58.66,74169.0,51.8543,51.9163,51.8455,51.9163,74169.0
2019-09-18 13:40:00,58.66,58.68,58.64,58.67,15140.0,51.9163,51.934,51.8986,51.9251,15140.0
2019-09-18 13:50:00,58.67,58.71,58.66,58.67,26298.0,51.9251,51.9605,51.9163,51.9251,26298.0
2019-09-18 14:00:00,58.65,58.74,58.42,58.53,176270.0,51.9074,51.9871,51.7039,51.8012,176270.0
2019-09-18 14:10:00,58.52,58.53,58.29,58.29,188436.0,51.7924,51.8012,51.5888,51.5888,188436.0
2019-09-18 14:20:00,58.29,58.31,58.22,58.27,121355.0,51.5888,51.6065,51.5269,51.5711,121355.0
2019-09-18 14:30:00,58.28,58.32,58.19,58.24,143078.0,51.58,51.6154,51.5003,51.5446,143078.0
2019-09-18 14:40:00,58.24,58.29,58.14,58.22,129132.0,51.5446,51.5888,51.4561,51.5269,129132.0
2019-09-18 14:50:00,58.22,58.36,58.2,58.29,104747.0,51.5269,51.6508,51.5092,51.5888,104747.0
2019-09-18 15:00:00,58.29,58.35,58.27,58.35,56083.0,51.5888,51.6419,51.5711,51.6419,56083.0
2019-09-18 15:10:00,58.35,58.36,58.3,58.34,57231.0,51.6419,51.6508,51.5977,51.6331,57231.0
2019-09-18 15:20:00,58.35,58.38,58.31,58.36,53432.0,51.6419,51.6685,51.6065,51.6508,53432.0
2019-09-18 15:30:00,58.36,58.57,58.35,58.55,177589.0,51.6508,51.8366,51.6419,51.8189,177589.0
2019-09-18 15:40:00,58.55,58.61,58.53,58.58,113873.0,51.8189,51.872,51.8012,51.8455,113873.0
2019-09-18 15:50:00,58.58,58.7,58.57,58.67,708530.0,51.8455,51.9517,51.8366,51.9251,708530.0
2019-09-19 09:30:00,58.81,59.06,58.66,58.84,321771.0,52.0491,52.2703,51.9163,52.0756,321771.0
2019-09-19 09:40:00,58.85,58.85,58.72,58.76,127268.0,52.0845,52.0845,51.9694,52.0048,127268.0
2019-09-19 09:50:00,58.78,58.81,58.73,58.79,120680.0,52.0225,52.0491,51.9782,52.0314,120680.0
2019-09-19 10:00:00,58.79,58.9,58.78,58.88,52783.0,52.0314,52.1287,52.0225,52.111,52783.0
2019-09-19 10:10:00,58.87,58.94,58.84,58.94,140012.0,52.1022,52.1641,52.0756,52.1641,140012.0
2019-09-19 10:20:00,58.94,58.97,58.88,58.95,60802.0,52.1641,52.1907,52.111,52.173,60802.0
2019-09-19 10:30:00,58.95,58.99,58.94,58.96,52295.0,52.173,52.2084,52.1641,52.1818,52295.0
2019-09-19 10:40:00,58.95,58.97,58.91,58.95,66120.0,52.173,52.1907,52.1376,52.173,66120.0
2019-09-19 10:50:00,58.95,59.0,58.92,58.93,60082.0,52.173,52.2172,52.1464,52.1553,60082.0
2019-09-19 11:00:00,58.93,58.99,58.91,58.98,192809.0,52.1553,52.2084,52.1376,52.1995,192809.0
2019-09-19 11:10:00,58.98,59.04,58.97,59.04,22498.0,52.1995,52.2526,52.1907,52.2526,22498.0
2019-09-19 11:20:00,59.05,59.06,59.02,59.03,27364.0,52.2615,52.2703,52.2349,52.2438,27364.0
2019-09-19 11:30:00,59.03,59.11,59.02,59.09,44952.0,52.2438,52.3146,52.2349,52.2969,44952.0
2019-09-19 11:40:00,59.09,59.1,59.05,59.08,19418.0,52.2969,52.3057,52.2615,52.288,19418.0
2019-09-19 11:50:00,59.08,59.09,59.05,59.09,38267.0,52.288,52.2969,52.2615,52.2969,38267.0
2019-09-19 12:00:00,59.09,59.11,59.07,59.1,45680.0,52.2969,52.3146,52.2792,52.3057,45680.0
2019-09-19 12:10:00,59.09,59.11,59.05,59.07,17827.0,52.2969,52.3146,52.2615,52.2792,17827.0
2019-09-19 12:20:00,59.07,59.07,58.97,58.97,40543.0,52.2792,52.2792,52.1907,52.1907,40543.0
2019-09-19 12:30:00,58.97,59.05,58.96,59.05,38226.0,52.1907,52.2615,52.1818,52.2615,38226.0
2019-09-19 12:40:00,59.05,59.07,59.03,59.06,45715.0,52.2615,52.2792,52.2438,52.2703,45715.0
2019-09-19 12:50:00,59.06,59.07,59.04,59.07,21593.0,52.2703,52.2792,52.2526,52.2792,21593.0
2019-09-19 13:00:00,59.06,59.1,59.06,59.08,18267.0,52.2703,52.3057,52.2703,52.288,18267.0
2019-09-19 13:10:00,59.06,59.09,59.04,59.07,13259.0,52.2703,52.2969,52.2526,52.2792,13259.0
2019-09-19 13:20:00,59.07,59.08,59.05,59.05,26034.0,52.2792,52.288,52.2615,52.2615,26034.0
2019-09-19 13:30:00,59.04,59.05,58.97,59.01,80114.0,52.2526,52.2615,52.1907,52.2261,80114.0
2019-09-19 13:40:00,59.01,59.02,58.95,58.98,42972.0,52.2261,52.2349,52.173,52.1995,42972.0
2019-09-19 13:50:00,58.97,58.99,58.96,58.99,31594.0,52.1907,52.2084,52.1818,52.2084,31594.0
2019-09-19 14:00:00,58.99,59.03,58.97,58.98,26306.0,52.2084,52.2438,52.1907,52.1995,26306.0
2019-09-19 14:10:00,58.98,59.02,58.98,59.01,32536.0,52.1995,52.2349,52.1995,52.2261,32536.0
2019-09-19 14:20:00,59.01,59.03,58.96,58.97,24653.0,52.2261,52.2438,52.1818,52.1907,24653.0
2019-09-19 14:30:00,58.96,58.96,58.92,58.95,36982.0,52.1818,52.1818,52.1464,52.173,36982.0
2019-09-19 14:40:00,58.94,58.94,58.88,58.89,39437.0,52.1641,52.1641,52.111,52.1199,39437.0
2019-09-19 14:50:00,58.89,58.92,58.88,58.92,30236.0,52.1199,52.1464,52.111,52.1464,30236.0
2019-09-19 15:00:00,58.91,58.92,58.86,58.87,56129.0,52.1376,52.1464,52.0933,52.1022,56129.0
2019-09-19 15:10:00,58.86,58.87,58.82,58.83,34065.0,52.0933,52.1022,52.0579,52.0668,34065.0
2019-09-19 15:20:00,58.84,58.86,58.83,58.84,74938.0,52.0756,52.0933,52.0668,52.0756,74938.0
2019-09-19 15:30:00,58.83,58.83,58.74,58.79,196788.0,52.0668,52.0668,51.9871,52.0314,196788.0
2019-09-19 15:40:00,58.78,58.8,58.72,58.73,130723.0,52.0225,52.0402,51.9694,51.9782,130723.0
2019-09-19 15:50:00,58.73,58.8,58.68,58.75,521620.0,51.9782,52.0402,51.934,51.9959,521620.0
2019-09-20 09:30:00,58.69,58.8,58.57,58.74,252314.0,52.2049,52.3028,52.0982,52.2494,252314.0
2019-09-20 09:40:00,58.74,58.74,58.55,58.56,57088.0,52.2494,52.2494,52.0804,52.0893,57088.0
2019-09-20 09:50:00,58.56,58.61,58.54,58.54,107284.0,52.0893,52.1337,52.0715,52.0715,107284.0
2019-09-20 10:00:00,58.54,58.64,58.54,58.61,81155.0,52.0715,52.1604,52.0715,52.1337,81155.0
2019-09-20 10:10:00,58.62,58.64,58.53,58.58,86350.0,52.1426,52.1604,52.0626,52.1071,86350.0
2019-09-20 10:20:00,58.59,58.66,58.58,58.66,118088.0,52.116,52.1782,52.1071,52.1782,118088.0
2019-09-20 10:30:00,58.66,58.69,58.62,58.63,111628.0,52.1782,52.2049,52.1426,52.1515,111628.0
2019-09-20 10:40:00,58.63,58.66,58.59,58.61,45267.0,52.1515,52.1782,52.116,52.1337,45267.0
2019-09-20 10:50:00,58.61,58.64,58.58,58.61,49141.0,52.1337,52.1604,52.1071,52.1337,49141.0
2019-09-20 11:00:00,58.62,58.69,58.61,58.68,49057.0,52.1426,52.2049,52.1337,52.196,49057.0
2019-09-20 11:10:00,58.68,58.73,58.68,58.69,48075.0,52.196,52.2405,52.196,52.2049,48075.0
2019-09-20 11:20:00,58.7,58.71,58.64,58.66,34969.0,52.2138,52.2227,52.1604,52.1782,34969.0
2019-09-20 11:30:00,58.66,58.67,58.58,58.59,32647.0,52.1782,52.1871,52.1071,52.116,32647.0
2019-09-20 11:40:00,58.59,58.6,58.52,58.55,26196.0,52.116,52.1249,52.0537,52.0804,26196.0
2019-09-20 11:50:00,58.55,58.6,58.53,58.58,39975.0,52.0804,52.1249,52.0626,52.1071,39975.0
2019-09-20 12:00:00,58.58,58.6,58.56,58.58,50517.0,52.1071,52.1249,52.0893,52.1071,50517.0
2019-09-20 12:10:00,58.58,58.61,58.57,58.61,36557.0,52.1071,52.1337,52.0982,52.1337,36557.0
2019-09-20 12:20:00,58.62,58.63,58.57,58.6,25409.0,52.1426,52.1515,52.0982,52.1249,25409.0
2019-09-20 12:30:00,58.6,58.6,58.54,58.57,26256.0,52.1249,52.1249,52.0715,52.0982,26256.0
2019-09-20 12:40:00,58.57,58.58,58.54,58.55,16737.0,52.0982,52.1071,52.0715,52.0804,16737.0
2019-09-20 12:50:00,58.56,58.59,58.54,58.58,25999.0,52.0893,52.116,52.0715,52.1071,25999.0
2019-09-20 13:00:00,58.58,58.58,58.56,58.57,12228.0,52.1071,52.1071,52.0893,52.0982,12228.0
2019-09-20 13:10:00,58.57,58.58,58.08,58.31,649155.0,52.0982,52.1071,51.6623,51.8669,649155.0
2019-09-20 13:20:00,58.3,58.3,58.18,58.28,159763.0,51.858,51.858,51.7513,51.8402,159763.0
2019-09-20 13:30:00,58.28,58.29,58.22,58.28,65156.0,51.8402,51.8491,51.7868,51.8402,65156.0
2019-09-20 13:40:00,58.28,58.36,58.25,58.29,288781.0,51.8402,51.9114,51.8135,51.8491,288781.0
2019-09-20 13:50:00,58.29,58.33,58.23,58.31,81724.0,51.8491,51.8847,51.7957,51.8669,81724.0
2019-09-20 14:00:00,58.33,58.4,58.3,58.32,161928.0,51.8847,51.947,51.858,51.8758,161928.0
2019-09-20 14:10:00,58.32,58.37,58.31,58.35,49244.0,51.8758,51.9203,51.8669,51.9025,49244.0
2019-09-20 14:20:00,58.34,58.39,58.33,58.37,44206.0,51.8936,51.9381,51.8847,51.9203,44206.0
2019-09-20 14:30:00,58.37,58.45,58.36,58.43,39205.0,51.9203,51.9914,51.9114,51.9736,39205.0
2019-09-20 14:40:00,58.44,58.45,58.41,58.42,18937.0,51.9825,51.9914,51.9558,51.9647,18937.0
2019-09-20 14:50:00,58.43,58.44,58.39,58.41,27917.0,51.9736,51.9825,51.9381,51.9558,27917.0
2019-09-20 15:00:00,58.4,58.44,58.38,58.4,39713.0,51.947,51.9825,51.9292,51.947,39713.0
2019-09-20 15:10:00,58.41,58.41,58.34,58.35,63005.0,51.9558,51.9558,51.8936,51.9025,63005.0
2019-09-20 15:20:00,58.35,58.35,58.28,58.3,110258.0,51.9025,51.9025,51.8402,51.858,110258.0
2019-09-20 15:30:00,58.3,58.31,58.21,58.29,336093.0,51.858,51.8669,51.7779,51.8491,336093.0
2019-09-20 15:40:00,58.3,58.32,58.26,58.29,250182.0,51.858,51.8758,51.8224,51.8491,250182.0
2019-09-20 15:50:00,58.29,58.52,58.29,58.35,942250.0,51.8491,52.0537,51.8491,51.9025,942250.0
2019-09-23 09:30:00,57.94,58.24,57.93,58.15,298730.0,51.5378,51.8046,51.5289,51.7246,298730.0
2019-09-23 09:40:00,58.17,58.3,58.14,58.26,165030.0,51.7424,51.858,51.7157,51.8224,165030.0
2019-09-23 09:50:00,58.25,58.37,58.22,58.27,238845.0,51.8135,51.9203,51.7868,51.8313,238845.0
2019-09-23 10:00:00,58.26,58.27,58.13,58.14,215939.0,51.8224,51.8313,51.7068,51.7157,215939.0
2019-09-23 10:10:00,58.14,58.22,58.14,58.21,98349.0,51.7157,51.7868,51.7157,51.7779,98349.0
2019-09-23 10:20:00,58.2,58.21,58.15,58.18,154875.0,51.7691,51.7779,51.7246,51.7513,154875.0
2019-09-23 10:30:00,58.19,58.21,58.12,58.14,65732.0,51.7602,51.7779,51.6979,51.7157,65732.0
2019-09-23 10:40:00,58.14,58.2,58.14,58.18,40225.0,51.7157,51.7691,51.7157,51.7513,40225.0
2019-09-23 10:50:00,58.18,58.22,58.15,58.18,40971.0,51.7513,51.7868,51.7246,51.7513,40971.0
2019-09-23 11:00:00,58.19,58.28,58.18,58.21,43837.0,51.7602,51.8402,51.7513,51.7779,43837.0
2019-09-23 11:10:00,58.21,58.28,58.18,58.26,42618.0,51.7779,51.8402,51.7513,51.8224,42618.0
2019-09-23 11:20:00,58.29,58.29,58.2,58.22,36520.0,51.8491,51.8491,51.7691,51.7868,36520.0
2019-09-23 11:30:00,58.22,58.26,58.2,58.23,48058.0,51.7868,51.8224,51.7691,51.7957,48058.0
2019-09-23 11:40:00,58.24,58.28,58.22,58.28,29999.0,51.8046,51.8402,51.7868,51.8402,29999.0
2019-09-23 11:50:00,58.28,58.28,58.23,58.25,30730.0,51.8402,51.8402,51.7957,51.8135,30730.0
2019-09-23 12:00:00,58.25,58.28,58.21,58.28,41914.0,51.8135,51.8402,51.7779,51.8402,41914.0
2019-09-23 12:10:00,58.28,58.31,58.27,58.3,13692.0,51.8402,51.8669,51.8313,51.858,13692.0
2019-09-23 12:20:00,58.3,58.32,58.29,58.29,18469.0,51.858,51.8758,51.8491,51.8491,18469.0
2019-09-23 12:30:00,58.29,58.32,58.28,58.3,21610.0,51.8491,51.8758,51.8402,51.858,21610.0
2019-09-23 12:40:00,58.31,58.31,58.25,58.25,44578.0,51.8669,51.8669,51.8135,51.8135,44578.0
2019-09-23 12:50:00,58.25,58.26,58.21,58.24,53880.0,51.8135,51.8224,51.7779,51.8046,53880.0
2019-09-23 13:00:00,58.25,58.26,58.2,58.23,38367.0,51.8135,51.8224,51.7691,51.7957,38367.0
2019-09-23 13:10:00,58.23,58.24,58.2,58.22,27225.0,51.7957,51.8046,51.7691,51.7868,27225.0
2019-09-23 13:20:00,58.22,58.28,58.21,58.28,25783.0,51.7868,51.8402,51.7779,51.8402,25783.0
2019-09-23 13:30:00,58.27,58.29,58.23,58.24,26616.0,51.8313,51.8491,51.7957,51.8046,26616.0
2019-09-23 13:40:00,58.24,58.26,58.23,58.24,20710.0,51.8046,51.8224,51.7957,51.8046,20710.0
2019-09-23 13:50:00,58.24,58.29,58.24,58.29,17281.0,51.8046,51.8491,51.8046,51.8491,17281.0
2019-09-23 14:00:00,58.29,58.31,58.27,58.29,35010.0,51.8491,51.8669,51.8313,51.8491,35010.0
2019-09-23 14:10:00,58.29,58.32,58.29,58.31,33478.0,51.8491,51.8758,51.8491,51.8669,33478.0
2019-09-23 14:20:00,58.3,58.33,58.3,58.32,21545.0,51.858,51.8847,51.858,51.8758,21545.0
2019-09-23 14:30:00,58.31,58.31,58.26,58.27,20287.0,51.8669,51.8669,51.8224,51.8313,20287.0
2019-09-23 14:40:00,58.27,58.31,58.26,58.29,21260.0,51.8313,51.8669,51.8224,51.8491,21260.0
2019-09-23 14:50:00,58.29,58.29,58.26,58.28,23447.0,51.8491,51.8491,51.8224,51.8402,23447.0
2019-09-23 15:00:00,58.27,58.34,58.27,58.31,38995.0,51.8313,51.8936,51.8313,51.8669,38995.0
2019-09-23 15:10:00,58.3,58.36,58.3,58.35,32384.0,51.858,51.9114,51.858,51.9025,32384.0
2019-09-23 15:20:00,58.36,58.38,58.35,58.37,69085.0,51.9114,51.9292,51.9025,51.9203,69085.0
2019-09-23 15:30:00,58.37,58.37,58.3,58.32,71572.0,51.9203,51.9203,51.858,51.8758,71572.0
2019-09-23 15:40:00,58.32,58.33,58.28,58.3,139064.0,51.8758,51.8847,51.8402,51.858,139064.0
2019-09-23 15:50:00,58.29,58.31,58.21,58.22,330010.0,51.8491,51.8669,51.7779,51.7868,330010.0
2019-09-24 09:30:00,58.32,58.44,58.18,58.4,203383.0,51.8758,51.9825,51.7513,51.947,203383.0
2019-09-24 09:40:00,58.41,58.45,58.26,58.26,102643.0,51.9558,51.9914,51.8224,51.8224,102643.0
2019-09-24 09:50:00,58.27,58.35,58.24,58.3,128312.0,51.8313,51.9025,51.8046,51.858,128312.0
2019-09-24 10:00:00,58.29,58.32,58.21,58.29,139590.0,51.8491,51.8758,51.7779,51.8491,139590.0
2019-09-24 10:10:00,58.29,58.32,58.25,58.3,82530.0,51.8491,51.8758,51.8135,51.858,82530.0
2019-09-24 10:20:00,58.29,58.3,58.1,58.13,152198.0,51.8491,51.858,51.6801,51.7068,152198.0
2019-09-24 10:30:00,58.13,58.28,58.13,58.25,83944.0,51.7068,51.8402,51.7068,51.8135,83944.0
2019-09-24 10:40:00,58.24,58.25,58.19,58.21,116239.0,51.8046,51.8135,51.7602,51.7779,116239.0
2019-09-24 10:50:00,58.22,58.24,58.16,58.19,46931.0,51.7868,51.8046,51.7335,51.7602,46931.0
2019-09-24 11:00:00,58.19,58.19,58.06,58.08,152476.0,51.7602,51.7602,51.6445,51.6623,152476.0
2019-09-24 11:10:00,58.08,58.08,58.01,58.04,53057.0,51.6623,51.6623,51.6,51.6267,53057.0
2019-09-24 11:20:00,58.05,58.09,58.0,58.05,78935.0,51.6356,51.6712,51.5912,51.6356,78935.0
2019-09-24 11:30:00,58.05,58.09,57.99,58.01,54789.0,51.6356,51.6712,51.5823,51.6,54789.0
2019-09-24 11:40:00,58.01,58.08,57.96,58.07,73295.0,51.6,51.6623,51.5556,51.6534,73295.0
2019-09-24 11:50:00,58.07,58.08,58.0,58.01,44936.0,51.6534,51.6623,51.5912,51.6,44936.0
2019-09-24 12:00:00,58.01,58.05,58.0,58.04,32672.0,51.6,51.6356,51.5912,51.6267,32672.0
2019-09-24 12:10:00,58.04,58.07,58.01,58.02,55627.0,51.6267,51.6534,51.6,51.6089,55627.0
2019-09-24 12:20:00,58.01,58.02,57.79,57.85,239961.0,51.6,51.6089,51.4044,51.4577,239961.0
2019-09-24 12:30:00,57.84,57.84,57.71,57.73,122621.0,51.4488,51.4488,51.3332,51.351,122621.0
2019-09-24 12:40:00,57.73,57.75,57.69,57.73,174093.0,51.351,51.3688,51.3154,51.351,174093.0
2019-09-24 12:50:00,57.73,57.73,57.65,57.67,96357.0,51.351,51.351,51.2798,51.2976,96357.0
2019-09-24 13:00:00,57.67,57.73,57.66,57.7,91722.0,51.2976,51.351,51.2887,51.3243,91722.0
2019-09-24 13:10:00,57.69,57.71,57.63,57.64,95792.0,51.3154,51.3332,51.262,51.2709,95792.0
2019-09-24 13:20:00,57.64,57.65,57.57,57.58,76400.0,51.2709,51.2798,51.2087,51.2176,76400.0
2019-09-24 13:30:00,57.58,57.69,57.58,57.68,72864.0,51.2176,51.3154,51.2176,51.3065,72864.0
2019-09-24 13:40:00,57.68,57.71,57.65,57.7,70728.0,51.3065,51.3332,51.2798,51.3243,70728.0
2019-09-24 13:50:00,57.69,57.72,57.62,57.64,58232.0,51.3154,51.3421,51.2531,51.2709,58232.0
2019-09-24 14:00:00,57.64,57.64,57.52,57.53,54310.0,51.2709,51.2709,51.1642,51.1731,54310.0
2019-09-24 14:10:00,57.53,57.85,57.52,57.8,608897.0,51.1731,51.4577,51.1642,51.4132,608897.0
2019-09-24 14:20:00,57.8,57.81,57.72,57.77,57350.0,51.4132,51.4221,51.3421,51.3866,57350.0
2019-09-24 14:30:00,57.78,57.8,57.62,57.66,308259.0,51.3955,51.4132,51.2531,51.2887,308259.0
2019-09-24 14:40:00,57.66,57.71,57.61,57.7,66854.0,51.2887,51.3332,51.2442,51.3243,66854.0
2019-09-24 14:50:00,57.69,57.75,57.67,57.68,171114.0,51.3154,51.3688,51.2976,51.3065,171114.0
2019-09-24 15:00:00,57.67,57.7,57.62,57.67,93568.0,51.2976,51.3243,51.2531,51.2976,93568.0
2019-09-24 15:10:00,57.67,57.73,57.66,57.68,43806.0,51.2976,51.351,51.2887,51.3065,43806.0
2019-09-24 15:20:00,57.67,57.67,57.57,57.6,79997.0,51.2976,51.2976,51.2087,51.2353,79997.0
2019-09-24 15:30:00,57.59,57.6,57.54,57.57,203832.0,51.2265,51.2353,51.182,51.2087,203832.0
2019-09-24 15:40:00,57.57,57.69,57.56,57.68,211131.0,51.2087,51.3154,51.1998,51.3065,211131.0
2019-09-24 15:50:00,57.67,57.75,57.61,57.69,878193.0,51.2976,51.3688,51.2442,51.3154,878193.0
2019-09-25 09:30:00,57.7,57.82,57.61,57.74,255036.0,51.3243,51.431,51.2442,51.3599,255036.0
2019-09-25 09:40:00,57.75,57.75,57.61,57.62,167023.0,51.3688,51.3688,51.2442,51.2531,167023.0
2019-09-25 09:50:00,57.61,57.62,57.51,57.54,219984.0,51.2442,51.2531,51.1553,51.182,219984.0
2019-09-25 10:00:00,57.54,57.64,57.45,57.57,413072.0,51.182,51.2709,51.1019,51.2087,413072.0
2019-09-25 10:10:00,57.57,57.65,57.52,57.54,204258.0,51.2087,51.2798,51.1642,51.182,204258.0
2019-09-25 10:20:00,57.54,57.6,57.47,57.55,321075.0,51.182,51.2353,51.1197,51.1909,321075.0
2019-09-25 10:30:00,57.56,57.64,57.53,57.61,133370.0,51.1998,51.2709,51.1731,51.2442,133370.0
2019-09-25 10:40:00,57.61,57.62,57.52,57.57,116473.0,51.2442,51.2531,51.1642,51.2087,116473.0
2019-09-25 10:50:00,57.56,57.77,57.54,57.76,198181.0,51.1998,51.3866,51.182,51.3777,198181.0
2019-09-25 11:00:00,57.77,57.83,57.76,57.77,105678.0,51.3866,51.4399,51.3777,51.3866,105678.0
2019-09-25 11:10:00,57.77,57.83,57.74,57.79,132981.0,51.3866,51.4399,51.3599,51.4044,132981.0
2019-09-25 11:20:00,57.79,57.84,57.75,57.77,81450.0,51.4044,51.4488,51.3688,51.3866,81450.0
2019-09-25 11:30:00,57.77,57.81,57.73,57.8,42516.0,51.3866,51.4221,51.351,51.4132,42516.0
2019-09-25 11:40:00,57.8,57.82,57.75,57.76,32387.0,51.4132,51.431,51.3688,51.3777,32387.0
2019-09-25 11:50:00,57.77,57.77,57.72,57.77,104228.0,51.3866,51.3866,51.3421,51.3866,104228.0
2019-09-25 12:00:00,57.77,57.79,57.72,57.77,80023.0,51.3866,51.4044,51.3421,51.3866,80023.0
2019-09-25 12:10:00,57.76,57.81,57.74,57.79,109281.0,51.3777,51.4221,51.3599,51.4044,109281.0
2019-09-25 12:20:00,57.8,57.85,57.78,57.84,27610.0,51.4132,51.4577,51.3955,51.4488,27610.0
2019-09-25 12:30:00,57.83,57.85,57.82,57.83,21641.0,51.4399,51.4577,51.431,51.4399,21641.0
2019-09-25 12:40:00,57.83,57.83,57.8,57.81,48978.0,51.4399,51.4399,51.4132,51.4221,48978.0
2019-09-25 12:50:00,57.81,57.9,57.79,57.85,74402.0,51.4221,51.5022,51.4044,51.4577,74402.0
2019-09-25 13:00:00,57.87,57.87,57.81,57.83,14050.0,51.4755,51.4755,51.4221,51.4399,14050.0
2019-09-25 13:10:00,57.82,57.83,57.78,57.78,31791.0,51.431,51.4399,51.3955,51.3955,31791.0
2019-09-25 13:20:00,57.78,57.8,57.76,57.77,10542.0,51.3955,51.4132,51.3777,51.3866,10542.0
2019-09-25 13:30:00,57.78,57.79,57.76,57.77,10554.0,51.3955,51.4044,51.3777,51.3866,10554.0
2019-09-25 13:40:00,57.77,57.83,57.77,57.81,18046.0,51.3866,51.4399,51.3866,51.4221,18046.0
2019-09-25 13:50:00,57.8,57.87,57.8,57.87,25463.0,51.4132,51.4755,51.4132,51.4755,25463.0
2019-09-25 14:00:00,57.87,57.95,57.86,57.92,116056.0,51.4755,51.5467,51.4666,51.52,116056.0
2019-09-25 14:10:00,57.92,57.94,57.89,57.94,43468.0,51.52,51.5378,51.4933,51.5378,43468.0
2019-09-25 14:20:00,57.94,57.95,57.9,57.92,63634.0,51.5378,51.5467,51.5022,51.52,63634.0
2019-09-25 14:30:00,57.91,57.93,57.91,57.91,24209.0,51.5111,51.5289,51.5111,51.5111,24209.0
2019-09-25 14:40:00,57.91,57.94,57.91,57.93,15278.0,51.5111,51.5378,51.5111,51.5289,15278.0
2019-09-25 14:50:00,57.93,57.97,57.91,57.96,24162.0,51.5289,51.5645,51.5111,51.5556,24162.0
2019-09-25 15:00:00,57.96,57.99,57.93,57.99,25483.0,51.5556,51.5823,51.5289,51.5823,25483.0
2019-09-25 15:10:00,57.98,58.01,57.98,57.99,50522.0,51.5734,51.6,51.5734,51.5823,50522.0
2019-09-25 15:20:00,57.99,58.03,57.99,58.01,68700.0,51.5823,51.6178,51.5823,51.6,68700.0
2019-09-25 15:30:00,58.01,58.06,57.99,58.06,99696.0,51.6,51.6445,51.5823,51.6445,99696.0
2019-09-25 15:40:00,58.05,58.09,58.04,58.08,116718.0,51.6356,51.6712,51.6267,51.6623,116718.0
2019-09-25 15:50:00,58.08,58.11,57.98,58.0,309355.0,51.6623,51.689,51.5734,51.5912,309355.0
2019-09-26 09:30:00,58.07,58.07,57.8,57.89,217915.0,51.6534,51.6534,51.4132,51.4933,217915.0
2019-09-26 09:40:00,57.89,57.94,57.79,57.85,92666.0,51.4933,51.5378,51.4044,51.4577,92666.0
2019-09-26 09:50:00,57.85,57.86,57.76,57.76,133524.0,51.4577,51.4666,51.3777,51.3777,133524.0
2019-09-26 10:00:00,57.77,57.86,57.72,57.75,159379.0,51.3866,51.4666,51.3421,51.3688,159379.0
2019-09-26 10:10:00,57.75,57.77,57.69,57.7,110584.0,51.3688,51.3866,51.3154,51.3243,110584.0
2019-09-26 10:20:00,57.7,57.78,57.7,57.78,102851.0,51.3243,51.3955,51.3243,51.3955,102851.0
2019-09-26 10:30:00,57.78,57.82,57.75,57.81,92878.0,51.3955,51.431,51.3688,51.4221,92878.0
2019-09-26 10:40:00,57.81,57.83,57.77,57.81,121915.0,51.4221,51.4399,51.3866,51.4221,121915.0
2019-09-26 10:50:00,57.81,57.84,57.74,57.8,116868.0,51.4221,51.4488,51.3599,51.4132,116868.0
2019-09-26 11:00:00,57.81,57.81,57.72,57.76,67390.0,51.4221,51.4221,51.3421,51.3777,67390.0
2019-09-26 11:10:00,57.77,57.79,57.67,57.69,101636.0,51.3866,51.4044,51.2976,51.3154,101636.0
2019-09-26 11:20:00,57.69,57.73,57.65,57.72,82798.0,51.3154,51.351,51.2798,51.3421,82798.0
2019-09-26 11:30:00,57.73,57.74,57.67,57.71,63714.0,51.351,51.3599,51.2976,51.3332,63714.0
2019-09-26 11:40:00,57.7,57.7,57.63,57.66,40251.0,51.3243,51.3243,51.262,51.2887,40251.0
2019-09-26 11:50:00,57.67,57.67,57.62,57.64,47690.0,51.2976,51.2976,51.2531,51.2709,47690.0
2019-09-26 12:00:00,57.62,57.69,57.61,57.67,39199.0,51.2531,51.3154,51.2442,51.2976,39199.0
2019-09-26 12:10:00,57.66,57.73,57.65,57.73,34876.0,51.2887,51.351,51.2798,51.351,34876.0
2019-09-26 12:20:00,57.72,57.81,57.72,57.79,92176.0,51.3421,51.4221,51.3421,51.4044,92176.0
2019-09-26 12:30:00,57.79,57.83,57.76,57.83,112862.0,51.4044,51.4399,51.3777,51.4399,112862.0
2019-09-26 12:40:00,57.83,57.83,57.77,57.78,73821.0,51.4399,51.4399,51.3866,51.3955,73821.0
2019-09-26 12:50:00,57.78,57.78,57.71,57.78,86027.0,51.3955,51.3955,51.3332,51.3955,86027.0
2019-09-26 13:00:00,57.78,57.79,57.75,57.77,42907.0,51.3955,51.4044,51.3688,51.3866,42907.0
2019-09-26 13:10:00,57.77,57.78,57.72,57.73,23397.0,51.3866,51.3955,51.3421,51.351,23397.0
2019-09-26 13:20:00,57.73,57.74,57.7,57.72,23020.0,51.351,51.3599,51.3243,51.3421,23020.0
2019-09-26 13:30:00,57.72,57.82,57.71,57.8,50439.0,51.3421,51.431,51.3332,51.4132,50439.0
2019-09-26 13:40:00,57.8,57.82,57.79,57.8,13372.0,51.4132,51.431,51.4044,51.4132,13372.0
2019-09-26 13:50:00,57.8,57.85,57.78,57.84,40442.0,51.4132,51.4577,51.3955,51.4488,40442.0
2019-09-26 14:00:00,57.85,57.94,57.84,57.93,57154.0,51.4577,51.5378,51.4488,51.5289,57154.0
2019-09-26 14:10:00,57.93,57.93,57.86,57.89,101967.0,51.5289,51.5289,51.4666,51.4933,101967.0
2019-09-26 14:20:00,57.89,57.9,57.86,57.88,37534.0,51.4933,51.5022,51.4666,51.4844,37534.0
2019-09-26 14:30:00,57.89,57.92,57.89,57.9,16833.0,51.4933,51.52,51.4933,51.5022,16833.0
2019-09-26 14:40:00,57.91,57.96,57.91,57.95,21119.0,51.5111,51.5556,51.5111,51.5467,21119.0
2019-09-26 14:50:00,57.95,57.95,57.91,57.92,31873.0,51.5467,51.5467,51.5111,51.52,31873.0
2019-09-26 15:00:00,57.92,57.98,57.91,57.98,44868.0,51.52,51.5734,51.5111,51.5734,44868.0
2019-09-26 15:10:00,57.98,58.01,57.96,57.99,52384.0,51.5734,51.6,51.5556,51.5823,52384.0
2019-09-26 15:20:00,57.99,58.07,57.97,58.03,165637.0,51.5823,51.6534,51.5645,51.6178,165637.0
2019-09-26 15:30:00,58.04,58.1,58.02,58.02,43481.0,51.6267,51.6801,51.6089,51.6089,43481.0
2019-09-26 15:40:00,58.02,58.02,57.96,57.99,91604.0,51.6089,51.6089,51.5556,51.5823,91604.0
2019-09-26 15:50:00,57.98,57.99,57.86,57.89,658666.0,51.5734,51.5823,51.4666,51.4933,658666.0
2019-09-27 09:30:00,57.96,58.02,57.87,57.95,211250.0,51.5556,51.6089,51.4755,51.5467,211250.0
2019-09-27 09:40:00,57.96,58.06,57.95,58.03,138839.0,51.5556,51.6445,51.5467,51.6178,138839.0
2019-09-27 09:50:00,58.03,58.03,57.82,57.88,109736.0,51.6178,51.6178,51.431,51.4844,109736.0
2019-09-27 10:00:00,57.89,57.9,57.82,57.87,90580.0,51.4933,51.5022,51.431,51.4755,90580.0
2019-09-27 10:10:00,57.86,57.89,57.81,57.85,131359.0,51.4666,51.4933,51.4221,51.4577,131359.0
2019-09-27 10:20:00,57.86,57.97,57.85,57.96,154595.0,51.4666,51.5645,51.4577,51.5556,154595.0
2019-09-27 10:30:00,57.97,57.99,57.93,57.94,37728.0,51.5645,51.5823,51.5289,51.5378,37728.0
2019-09-27 10:40:00,57.96,58.16,57.96,58.14,77931.0,51.5556,51.7335,51.5556,51.7157,77931.0
2019-09-27 10:50:00,58.15,58.18,58.11,58.18,44351.0,51.7246,51.7513,51.689,51.7513,44351.0
2019-09-27 11:00:00,58.17,58.21,58.16,58.16,28524.0,51.7424,51.7779,51.7335,51.7335,28524.0
2019-09-27 11:10:00,58.16,58.17,58.07,58.08,48186.0,51.7335,51.7424,51.6534,51.6623,48186.0
2019-09-27 11:20:00,58.08,58.08,58.03,58.03,18936.0,51.6623,51.6623,51.6178,51.6178,18936.0
2019-09-27 11:30:00,58.03,58.11,57.61,57.75,396248.0,51.6178,51.689,51.2442,51.3688,396248.0
2019-09-27 11:40:00,57.75,57.92,57.72,57.91,390674.0,51.3688,51.52,51.3421,51.5111,390674.0
2019-09-27 11:50:00,57.9,58.03,57.85,57.93,180286.0,51.5022,51.6178,51.4577,51.5289,180286.0
2019-09-27 12:00:00,57.93,57.94,57.82,57.85,51557.0,51.5289,51.5378,51.431,51.4577,51557.0
2019-09-27 12:10:00,57.85,57.92,57.77,57.77,138923.0,51.4577,51.52,51.3866,51.3866,138923.0
2019-09-27 12:20:00,57.77,57.86,57.76,57.85,40252.0,51.3866,51.4666,51.3777,51.4577,40252.0
2019-09-27 12:30:00,57.85,57.87,57.81,57.85,61770.0,51.4577,51.4755,51.4221,51.4577,61770.0
2019-09-27 12:40:00,57.86,57.88,57.76,57.76,99001.0,51.4666,51.4844,51.3777,51.3777,99001.0
2019-09-27 12:50:00,57.75,57.81,57.69,57.69,153770.0,51.3688,51.4221,51.3154,51.3154,153770.0
2019-09-27 13:00:00,57.69,57.79,57.66,57.78,109733.0,51.3154,51.4044,51.2887,51.3955,109733.0
2019-09-27 13:10:00,57.78,57.79,57.71,57.73,49290.0,51.3955,51.4044,51.3332,51.351,49290.0
2019-09-27 13:20:00,57.73,57.76,57.68,57.76,30454.0,51.351,51.3777,51.3065,51.3777,30454.0
2019-09-27 13:30:00,57.76,57.77,57.7,57.73,66513.0,51.3777,51.3866,51.3243,51.351,66513.0
2019-09-27 13:40:00,57.74,57.81,57.71,57.72,43362.0,51.3599,51.4221,51.3332,51.3421,43362.0
2019-09-27 13:50:00,57.71,57.76,57.65,57.75,93156.0,51.3332,51.3777,51.2798,51.3688,93156.0
2019-09-27 14:00:00,57.75,57.75,57.63,57.65,75446.0,51.3688,51.3688,51.262,51.2798,75446.0
2019-09-27 14:10:00,57.64,57.68,57.62,57.63,30126.0,51.2709,51.3065,51.2531,51.262,30126.0
2019-09-27 14:20:00,57.63,57.66,57.57,57.6,92452.0,51.262,51.2887,51.2087,51.2353,92452.0
2019-09-27 14:30:00,57.59,57.61,57.54,57.56,105839.0,51.2265,51.2442,51.182,51.1998,105839.0
2019-09-27 14:40:00,57.56,57.59,57.53,57.53,62666.0,51.1998,51.2265,51.1731,51.1731,62666.0
2019-09-27 14:50:00,57.53,57.55,57.48,57.55,112657.0,51.1731,51.1909,51.1286,51.1909,112657.0
2019-09-27 15:00:00,57.55,57.58,57.48,57.5,59777.0,51.1909,51.2176,51.1286,51.1464,59777.0
2019-09-27 15:10:00,57.51,57.6,57.5,57.58,50546.0,51.1553,51.2353,51.1464,51.2176,50546.0
2019-09-27 15:20:00,57.58,57.65,57.57,57.59,179892.0,51.2176,51.2798,51.2087,51.2265,179892.0
2019-09-27 15:30:00,57.59,57.68,57.58,57.64,168133.0,51.2265,51.3065,51.2176,51.2709,168133.0
2019-09-27 15:40:00,57.64,57.7,57.63,57.69,89232.0,51.2709,51.3243,51.262,51.3154,89232.0
2019-09-27 15:50:00,57.69,57.78,57.63,57.73,682398.0,51.3154,51.3955,51.262,51.351,682398.0
2019-09-30 09:30:00,57.74,57.9,57.73,57.83,176808.0,51.3599,51.5022,51.351,51.4399,176808.0
2019-09-30 09:40:00,57.84,57.91,57.82,57.91,88151.0,51.4488,51.5111,51.431,51.5111,88151.0
2019-09-30 09:50:00,57.92,57.94,57.85,57.92,148158.0,51.52,51.5378,51.4577,51.52,148158.0
2019-09-30 10:00:00,57.92,57.93,57.84,57.87,69047.0,51.52,51.5289,51.4488,51.4755,69047.0
2019-09-30 10:10:00,57.87,57.91,57.86,57.87,57055.0,51.4755,51.5111,51.4666,51.4755,57055.0
2019-09-30 10:20:00,57.87,57.9,57.83,57.88,76541.0,51.4755,51.5022,51.4399,51.4844,76541.0
2019-09-30 10:30:00,57.88,57.97,57.87,57.97,73758.0,51.4844,51.5645,51.4755,51.5645,73758.0
2019-09-30 10:40:00,57.98,58.04,57.98,58.02,56162.0,51.5734,51.6267,51.5734,51.6089,56162.0
2019-09-30 10:50:00,58.02,58.09,58.01,58.07,43843.0,51.6089,51.6712,51.6,51.6534,43843.0
2019-09-30 11:00:00,58.06,58.07,58.03,58.06,54306.0,51.6445,51.6534,51.6178,51.6445,54306.0
2019-09-30 11:10:00,58.06,58.08,58.02,58.04,60177.0,51.6445,51.6623,51.6089,51.6267,60177.0
2019-09-30 11:20:00,58.05,58.13,58.04,58.13,33990.0,51.6356,51.7068,51.6267,51.7068,33990.0
2019-09-30 11:30:00,58.13,58.14,58.08,58.08,45032.0,51.7068,51.7157,51.6623,51.6623,45032.0
2019-09-30 11:40:00,58.09,58.16,58.09,58.11,103438.0,51.6712,51.7335,51.6712,51.689,103438.0
2019-09-30 11:50:00,58.11,58.15,58.1,58.15,16448.0,51.689,51.7246,51.6801,51.7246,16448.0
2019-09-30 12:00:00,58.15,58.19,58.15,58.18,29987.0,51.7246,51.7602,51.7246,51.7513,29987.0
2019-09-30 12:10:00,58.18,58.25,58.18,58.24,30503.0,51.7513,51.8135,51.7513,51.8046,30503.0
2019-09-30 12:20:00,58.23,58.25,58.23,58.23,30306.0,51.7957,51.8135,51.7957,51.7957,30306.0
2019-09-30 12:30:00,58.23,58.23,58.16,58.2,21721.0,51.7957,51.7957,51.7335,51.7691,21721.0
2019-09-30 12:40:00,58.2,58.21,58.16,58.16,27677.0,51.7691,51.7779,51.7335,51.7335,27677.0
2019-09-30 12:50:00,58.17,58.18,58.14,58.15,58954.0,51.7424,51.7513,51.7157,51.7246,58954.0
2019-09-30 13:00:00,58.16,58.17,58.13,58.14,33575.0,51.7335,51.7424,51.7068,51.7157,33575.0
2019-09-30 13:10:00,58.13,58.19,58.13,58.19,33417.0,51.7068,51.7602,51.7068,51.7602,33417.0
2019-09-30 13:20:00,58.19,58.2,58.16,58.17,51574.0,51.7602,51.7691,51.7335,51.7424,51574.0
2019-09-30 13:30:00,58.18,58.19,58.15,58.16,28232.0,51.7513,51.7602,51.7246,51.7335,28232.0
2019-09-30 13:40:00,58.16,58.2,58.15,58.2,31194.0,51.7335,51.7691,51.7246,51.7691,31194.0
2019-09-30 13:50:00,58.2,58.21,58.14,58.15,39480.0,51.7691,51.7779,51.7157,51.7246,39480.0
2019-09-30 14:00:00,58.16,58.19,58.14,58.18,67073.0,51.7335,51.7602,51.7157,51.7513,67073.0
2019-09-30 14:10:00,58.19,58.23,58.16,58.22,82365.0,51.7602,51.7957,51.7335,51.7868,82365.0
2019-09-30 14:20:00,58.22,58.25,58.21,58.24,35940.0,51.7868,51.8135,51.7779,51.8046,35940.0
2019-09-30 14:30:00,58.24,58.25,58.21,58.23,41624.0,51.8046,51.8135,51.7779,51.7957,41624.0
2019-09-30 14:40:00,58.24,58.27,58.22,58.26,43720.0,51.8046,51.8313,51.7868,51.8224,43720.0
2019-09-30 14:50:00,58.26,58.28,58.25,58.27,31718.0,51.8224,51.8402,51.8135,51.8313,31718.0
2019-09-30 15:00:00,58.28,58.29,58.23,58.26,35104.0,51.8402,51.8491,51.7957,51.8224,35104.0
2019-09-30 15:10:00,58.26,58.31,58.24,58.29,413182.0,51.8224,51.8669,51.8046,51.8491,413182.0
2019-09-30 15:20:00,58.3,58.31,58.27,58.28,55478.0,51.858,51.8669,51.8313,51.8402,55478.0
2019-09-30 15:30:00,58.27,58.27,58.22,58.24,66442.0,51.8313,51.8313,51.7868,51.8046,66442.0
2019-09-30 15:40:00,58.24,58.26,58.16,58.2,328225.0,51.8046,51.8224,51.7335,51.7691,328225.0
2019-09-30 15:50:00,58.19,58.24,58.16,58.17,623174.0,51.7602,51.8046,51.7335,51.7424,623174.0
2019-10-01 09:30:00,58.29,58.47,58.27,58.41,159132.0,51.8491,52.0092,51.8313,51.9558,159132.0
2019-10-01 09:40:00,58.41,58.49,58.4,58.46,221038.0,51.9558,52.027,51.947,52.0003,221038.0
2019-10-01 09:50:00,58.47,58.47,58.33,58.34,162057.0,52.0092,52.0092,51.8847,51.8936,162057.0
2019-10-01 10:00:00,58.33,58.34,57.83,57.85,665321.0,51.8847,51.8936,51.4399,51.4577,665321.0
2019-10-01 10:10:00,57.85,57.93,57.81,57.84,353630.0,51.4577,51.5289,51.4221,51.4488,353630.0
2019-10-01 10:20:00,57.83,57.84,57.73,57.84,242434.0,51.4399,51.4488,51.351,51.4488,242434.0
2019-10-01 10:30:00,57.85,57.85,57.74,57.82,141476.0,51.4577,51.4577,51.3599,51.431,141476.0
2019-10-01 10:40:00,57.82,57.82,57.72,57.75,151677.0,51.431,51.431,51.3421,51.3688,151677.0
2019-10-01 10:50:00,57.75,57.76,57.64,57.65,91493.0,51.3688,51.3777,51.2709,51.2798,91493.0
2019-10-01 11:00:00,57.64,57.64,57.51,57.63,221024.0,51.2709,51.2709,51.1553,51.262,221024.0
2019-10-01 11:10:00,57.63,57.64,57.54,57.58,113632.0,51.262,51.2709,51.182,51.2176,113632.0
2019-10-01 11:20:00,57.58,57.66,57.56,57.63,123090.0,51.2176,51.2887,51.1998,51.262,123090.0
2019-10-01 11:30:00,57.63,57.66,57.47,57.49,109055.0,51.262,51.2887,51.1197,51.1375,109055.0
2019-10-01 11:40:00,57.49,57.49,57.38,57.4,132067.0,51.1375,51.1375,51.0397,51.0574,132067.0
2019-10-01 11:50:00,57.39,57.43,57.37,57.4,63554.0,51.0486,51.0841,51.0308,51.0574,63554.0
2019-10-01 12:00:00,57.4,57.4,57.26,57.27,210228.0,51.0574,51.0574,50.9329,50.9418,210228.0
2019-10-01 12:10:00,57.26,57.26,57.16,57.24,120006.0,50.9329,50.9329,50.844,50.9151,120006.0
2019-10-01 12:20:00,57.25,57.3,57.21,57.25,202641.0,50.924,50.9685,50.8884,50.924,202641.0
2019-10-01 12:30:00,57.26,57.26,57.21,57.22,70132.0,50.9329,50.9329,50.8884,50.8973,70132.0
2019-10-01 12:40:00,57.22,57.32,57.21,57.26,74302.0,50.8973,50.9863,50.8884,50.9329,74302.0
2019-10-01 12:50:00,57.27,57.29,57.1,57.11,68512.0,50.9418,50.9596,50.7906,50.7995,68512.0
2019-10-01 13:00:00,57.09,57.11,57.01,57.02,67215.0,50.7817,50.7995,50.7105,50.7194,67215.0
2019-10-01 13:10:00,57.02,57.03,56.97,56.98,69796.0,50.7194,50.7283,50.675,50.6839,69796.0
2019-10-01 13:20:00,56.99,57.02,56.95,56.96,52334.0,50.6928,50.7194,50.6572,50.6661,52334.0
2019-10-01 13:30:00,56.96,56.97,56.89,56.9,132579.0,50.6661,50.675,50.6038,50.6127,132579.0
2019-10-01 13:40:00,56.9,56.98,56.9,56.96,191750.0,50.6127,50.6839,50.6127,50.6661,191750.0
2019-10-01 13:50:00,56.97,56.98,56.88,56.9,122100.0,50.675,50.6839,50.5949,50.6127,122100.0
2019-10-01 14:00:00,56.9,56.91,56.82,56.83,95708.0,50.6127,50.6216,50.5415,50.5504,95708.0
2019-10-01 14:10:00,56.83,56.93,56.82,56.92,47834.0,50.5504,50.6394,50.5415,50.6305,47834.0
2019-10-01 14:20:00,56.93,56.98,56.93,56.94,48706.0,50.6394,50.6839,50.6394,50.6483,48706.0
2019-10-01 14:30:00,56.94,57.02,56.94,56.97,80425.0,50.6483,50.7194,50.6483,50.675,80425.0
2019-10-01 14:40:00,56.97,57.05,56.96,57.02,154824.0,50.675,50.7461,50.6661,50.7194,154824.0
2019-10-01 14:50:00,57.01,57.01,56.97,56.98,91776.0,50.7105,50.7105,50.675,50.6839,91776.0
2019-10-01 15:00:00,56.98,57.0,56.93,56.99,54924.0,50.6839,50.7016,50.6394,50.6928,54924.0
2019-10-01 15:10:00,56.98,56.98,56.87,56.91,223187.0,50.6839,50.6839,50.586,50.6216,223187.0
2019-10-01 15:20:00,56.9,57.0,56.9,56.99,103682.0,50.6127,50.7016,50.6127,50.6928,103682.0
2019-10-01 15:30:00,56.99,56.99,56.89,56.9,133238.0,50.6928,50.6928,50.6038,50.6127,133238.0
2019-10-01 15:40:00,56.91,56.96,56.85,56.88,140410.0,50.6216,50.6661,50.5682,50.5949,140410.0
2019-10-01 15:50:00,56.87,56.96,56.83,56.84,586623.0,50.586,50.6661,50.5504,50.5593,586623.0
2019-10-02 09:30:00,56.28,56.38,55.95,56.05,562838.0,50.0612,50.1502,49.7677,49.8566,562838.0
2019-10-02 09:40:00,56.05,56.13,55.98,56.06,345790.0,49.8566,49.9278,49.7944,49.8655,345790.0
2019-10-02 09:50:00,56.05,56.05,55.91,56.02,181748.0,49.8566,49.8566,49.7321,49.8299,181748.0
2019-10-02 10:00:00,56.01,56.08,55.89,56.05,369702.0,49.821,49.8833,49.7143,49.8566,369702.0
2019-10-02 10:10:00,56.03,56.13,56.01,56.1,147445.0,49.8388,49.9278,49.821,49.9011,147445.0
2019-10-02 10:20:00,56.11,56.16,56.0,56.01,452782.0,49.91,49.9545,49.8121,49.821,452782.0
2019-10-02 10:30:00,56.01,56.01,55.75,55.8,450165.0,49.821,49.821,49.5898,49.6342,450165.0
2019-10-02 10:40:00,55.79,55.81,55.64,55.66,310407.0,49.6253,49.6431,49.4919,49.5097,310407.0
2019-10-02 10:50:00,55.66,55.75,55.64,55.68,194640.0,49.5097,49.5898,49.4919,49.5275,194640.0
2019-10-02 11:00:00,55.67,55.77,55.65,55.76,121496.0,49.5186,49.6076,49.5008,49.5987,121496.0
2019-10-02 11:10:00,55.76,55.77,55.62,55.69,118429.0,49.5987,49.6076,49.4741,49.5364,118429.0
2019-10-02 11:20:00,55.69,55.74,55.62,55.63,100006.0,49.5364,49.5809,49.4741,49.483,100006.0
2019-10-02 11:30:00,55.63,55.65,55.47,55.6,210590.0,49.483,49.5008,49.3407,49.4563,210590.0
2019-10-02 11:40:00,55.59,55.66,55.58,55.63,136975.0,49.4474,49.5097,49.4386,49.483,136975.0
2019-10-02 11:50:00,55.63,55.68,55.6,55.65,223025.0,49.483,49.5275,49.4563,49.5008,223025.0
2019-10-02 12:00:00,55.65,55.65,55.6,55.62,59042.0,49.5008,49.5008,49.4563,49.4741,59042.0
2019-10-02 12:10:00,55.63,55.63,55.49,55.51,128144.0,49.483,49.483,49.3585,49.3763,128144.0
2019-10-02 12:20:00,55.51,55.55,55.5,55.53,136394.0,49.3763,49.4119,49.3674,49.3941,136394.0
2019-10-02 12:30:00,55.53,55.55,55.44,55.45,71095.0,49.3941,49.4119,49.314,49.3229,71095.0
2019-10-02 12:40:00,55.44,55.46,55.32,55.32,45449.0,49.314,49.3318,49.2073,49.2073,45449.0
2019-10-02 12:50:00,55.31,55.36,55.28,55.33,71670.0,49.1984,49.2429,49.1717,49.2162,71670.0
2019-10-02 13:00:00,55.32,55.49,55.28,55.48,116721.0,49.2073,49.3585,49.1717,49.3496,116721.0
2019-10-02 13:10:00,55.48,55.54,55.47,55.48,165663.0,49.3496,49.403,49.3407,49.3496,165663.0
2019-10-02 13:20:00,55.48,55.57,55.48,55.55,46521.0,49.3496,49.4297,49.3496,49.4119,46521.0
2019-10-02 13:30:00,55.55,55.58,55.46,55.48,241337.0,49.4119,49.4386,49.3318,49.3496,241337.0
2019-10-02 13:40:00,55.48,55.52,55.48,55.48,93593.0,49.3496,49.3852,49.3496,49.3496,93593.0
2019-10-02 13:50:00,55.48,55.53,55.47,55.51,78355.0,49.3496,49.3941,49.3407,49.3763,78355.0
2019-10-02 14:00:00,55.5,55.63,55.45,55.6,182401.0,49.3674,49.483,49.3229,49.4563,182401.0
2019-10-02 14:10:00,55.61,55.66,55.59,55.64,391023.0,49.4652,49.5097,49.4474,49.4919,391023.0
2019-10-02 14:20:00,55.64,55.72,55.63,55.65,188047.0,49.4919,49.5631,49.483,49.5008,188047.0
2019-10-02 14:30:00,55.66,55.68,55.63,55.67,66923.0,49.5097,49.5275,49.483,49.5186,66923.0
2019-10-02 14:40:00,55.68,55.76,55.65,55.75,182692.0,49.5275,49.5987,49.5008,49.5898,182692.0
2019-10-02 14:50:00,55.74,55.76,55.71,55.75,47545.0,49.5809,49.5987,49.5542,49.5898,47545.0
2019-10-02 15:00:00,55.76,55.78,55.67,55.71,127788.0,49.5987,49.6165,49.5186,49.5542,127788.0
2019-10-02 15:10:00,55.72,55.84,55.72,55.82,174218.0,49.5631,49.6698,49.5631,49.652,174218.0
2019-10-02 15:20:00,55.81,55.85,55.77,55.78,155920.0,49.6431,49.6787,49.6076,49.6165,155920.0
2019-10-02 15:30:00,55.77,55.87,55.74,55.84,603536.0,49.6076,49.6965,49.5809,49.6698,603536.0
2019-10-02 15:40:00,55.84,55.91,55.77,55.78,478640.0,49.6698,49.7321,49.6076,49.6165,478640.0
2019-10-02 15:50:00,55.78,55.86,55.75,55.79,1813360.0,49.6165,49.6876,49.5898,49.6253,1813360.0
2019-10-03 09:30:00,55.67,55.86,55.59,55.71,324524.0,49.5186,49.6876,49.4474,49.5542,324524.0
2019-10-03 09:40:00,55.7,55.73,55.62,55.72,314537.0,49.5453,49.572,49.4741,49.5631,314537.0
2019-10-03 09:50:00,55.71,55.74,55.67,55.71,436573.0,49.5542,49.5809,49.5186,49.5542,436573.0
2019-10-03 10:00:00,55.71,55.71,55.12,55.17,687018.0,49.5542,49.5542,49.0294,49.0739,687018.0
2019-10-03 10:10:00,55.16,55.4,55.1,55.36,239632.0,49.065,49.2784,49.0116,49.2429,239632.0
2019-10-03 10:20:00,55.36,55.65,55.34,55.56,615948.0,49.2429,49.5008,49.2251,49.4208,615948.0
2019-10-03 10:30:00,55.56,55.72,55.49,55.67,296515.0,49.4208,49.5631,49.3585,49.5186,296515.0
2019-10-03 10:40:00,55.67,55.68,55.45,55.46,261257.0,49.5186,49.5275,49.3229,49.3318,261257.0
2019-10-03 10:50:00,55.47,55.62,55.4,55.61,182180.0,49.3407,49.4741,49.2784,49.4652,182180.0
2019-10-03 11:00:00,55.61,55.87,55.55,55.83,568544.0,49.4652,49.6965,49.4119,49.6609,568544.0
2019-10-03 11:10:00,55.83,55.91,55.76,55.86,394797.0,49.6609,49.7321,49.5987,49.6876,394797.0
2019-10-03 11:20:00,55.86,55.86,55.68,55.7,153672.0,49.6876,49.6876,49.5275,49.5453,153672.0
2019-10-03 11:30:00,55.7,55.71,55.59,55.62,105648.0,49.5453,49.5542,49.4474,49.4741,105648.0
2019-10-03 11:40:00,55.61,55.67,55.57,55.6,121313.0,49.4652,49.5186,49.4297,49.4563,121313.0
2019-10-03 11:50:00,55.61,55.66,55.6,55.62,125015.0,49.4652,49.5097,49.4563,49.4741,125015.0
2019-10-03 12:00:00,55.63,55.7,55.61,55.66,81740.0,49.483,49.5453,49.4652,49.5097,81740.0
2019-10-03 12:10:00,55.67,55.71,55.57,55.58,134325.0,49.5186,49.5542,49.4297,49.4386,134325.0
2019-10-03 12:20:00,55.57,55.74,55.57,55.71,59251.0,49.4297,49.5809,49.4297,49.5542,59251.0
2019-10-03 12:30:00,55.7,55.76,55.69,55.76,186226.0,49.5453,49.5987,49.5364,49.5987,186226.0
2019-10-03 12:40:00,55.75,55.8,55.73,55.76,163056.0,49.5898,49.6342,49.572,49.5987,163056.0
2019-10-03 12:50:00,55.76,55.83,55.72,55.8,65490.0,49.5987,49.6609,49.5631,49.6342,65490.0
2019-10-03 13:00:00,55.82,55.83,55.77,55.78,52961.0,49.652,49.6609,49.6076,49.6165,52961.0
2019-10-03 13:10:00,55.78,55.79,55.74,55.77,26519.0,49.6165,49.6253,49.5809,49.6076,26519.0
2019-10-03 13:20:00,55.77,55.82,55.76,55.79,27798.0,49.6076,49.652,49.5987,49.6253,27798.0
2019-10-03 13:30:00,55.79,55.84,55.79,55.8,29498.0,49.6253,49.6698,49.6253,49.6342,29498.0
2019-10-03 13:40:00,55.8,55.9,55.8,55.86,112432.0,49.6342,49.7232,49.6342,49.6876,112432.0
2019-10-03 13:50:00,55.86,55.87,55.81,55.87,239615.0,49.6876,49.6965,49.6431,49.6965,239615.0
2019-10-03 14:00:00,55.86,55.87,55.82,55.83,59469.0,49.6876,49.6965,49.652,49.6609,59469.0
2019-10-03 14:10:00,55.83,55.9,55.83,55.89,42425.0,49.6609,49.7232,49.6609,49.7143,42425.0
2019-10-03 14:20:00,55.88,55.95,55.88,55.95,105358.0,49.7054,49.7677,49.7054,49.7677,105358.0
2019-10-03 14:30:00,55.94,55.95,55.85,55.86,109958.0,49.7588,49.7677,49.6787,49.6876,109958.0
2019-10-03 14:40:00,55.86,55.89,55.84,55.87,48754.0,49.6876,49.7143,49.6698,49.6965,48754.0
2019-10-03 14:50:00,55.86,55.88,55.81,55.83,41130.0,49.6876,49.7054,49.6431,49.6609,41130.0
2019-10-03 15:00:00,55.83,55.84,55.81,55.84,35859.0,49.6609,49.6698,49.6431,49.6698,35859.0
2019-10-03 15:10:00,55.83,55.85,55.77,55.8,120174.0,49.6609,49.6787,49.6076,49.6342,120174.0
2019-10-03 15:20:00,55.8,55.82,55.77,55.82,40258.0,49.6342,49.652,49.6076,49.652,40258.0
2019-10-03 15:30:00,55.82,55.83,55.77,55.8,64434.0,49.652,49.6609,49.6076,49.6342,64434.0
2019-10-03 15:40:00,55.81,55.85,55.78,55.78,119832.0,49.6431,49.6787,49.6165,49.6165,119832.0
2019-10-03 15:50:00,55.78,56.02,55.75,56.02,533724.0,49.6165,49.8299,49.5898,49.8299,533724.0
2019-10-04 09:30:00,56.05,56.4,56.05,56.2,349163.0,49.8566,50.1679,49.8566,49.99,349163.0
2019-10-04 09:40:00,56.19,56.21,56.1,56.18,347454.0,49.9812,49.9989,49.9011,49.9723,347454.0
2019-10-04 09:50:00,56.18,56.19,56.08,56.16,217888.0,49.9723,49.9812,49.8833,49.9545,217888.0
2019-10-04 10:00:00,56.15,56.24,56.11,56.12,299532.0,49.9456,50.0256,49.91,49.9189,299532.0
2019-10-04 10:10:00,56.12,56.19,56.07,56.17,150466.0,49.9189,49.9812,49.8744,49.9634,150466.0
2019-10-04 10:20:00,56.18,56.21,56.08,56.09,130455.0,49.9723,49.9989,49.8833,49.8922,130455.0
2019-10-04 10:30:00,56.09,56.1,56.02,56.05,146063.0,49.8922,49.9011,49.8299,49.8566,146063.0
2019-10-04 10:40:00,56.05,56.08,56.0,56.03,148946.0,49.8566,49.8833,49.8121,49.8388,148946.0
2019-10-04 10:50:00,56.03,56.17,56.03,56.11,101334.0,49.8388,49.9634,49.8388,49.91,101334.0
2019-10-04 11:00:00,56.11,56.18,56.07,56.16,185511.0,49.91,49.9723,49.8744,49.9545,185511.0
2019-10-04 11:10:00,56.16,56.26,56.15,56.23,129132.0,49.9545,50.0434,49.9456,50.0167,129132.0
2019-10-04 11:20:00,56.24,56.24,56.18,56.2,46152.0,50.0256,50.0256,49.9723,49.99,46152.0
2019-10-04 11:30:00,56.21,56.31,56.2,56.3,92832.0,49.9989,50.0879,49.99,50.079,92832.0
2019-10-04 11:40:00,56.3,56.32,56.29,56.31,38195.0,50.079,50.0968,50.0701,50.0879,38195.0
2019-10-04 11:50:00,56.32,56.36,56.31,56.33,38346.0,50.0968,50.1324,50.0879,50.1057,38346.0
2019-10-04 12:00:00,56.34,56.4,56.31,56.38,21933.0,50.1146,50.1679,50.0879,50.1502,21933.0
2019-10-04 12:10:00,56.39,56.39,56.35,56.35,33300.0,50.1591,50.1591,50.1235,50.1235,33300.0
2019-10-04 12:20:00,56.35,56.38,56.34,56.37,99589.0,50.1235,50.1502,50.1146,50.1413,99589.0
2019-10-04 12:30:00,56.36,56.39,56.36,56.36,29186.0,50.1324,50.1591,50.1324,50.1324,29186.0
2019-10-04 12:40:00,56.36,56.37,56.31,56.35,32954.0,50.1324,50.1413,50.0879,50.1235,32954.0
2019-10-04 12:50:00,56.35,56.37,56.34,56.37,42362.0,50.1235,50.1413,50.1146,50.1413,42362.0
2019-10-04 13:00:00,56.37,56.4,56.34,56.35,30472.0,50.1413,50.1679,50.1146,50.1235,30472.0
2019-10-04 13:10:00,56.35,56.41,56.35,56.39,145732.0,50.1235,50.1768,50.1235,50.1591,145732.0
2019-10-04 13:20:00,56.4,56.41,56.38,56.41,29841.0,50.1679,50.1768,50.1502,50.1768,29841.0
2019-10-04 13:30:00,56.41,56.42,56.37,56.38,23099.0,50.1768,50.1857,50.1413,50.1502,23099.0
2019-10-04 13:40:00,56.38,56.44,56.36,56.41,107351.0,50.1502,50.2035,50.1324,50.1768,107351.0
2019-10-04 13:50:00,56.41,56.42,56.38,56.38,20533.0,50.1768,50.1857,50.1502,50.1502,20533.0
2019-10-04 14:00:00,56.38,56.4,56.33,56.35,21132.0,50.1502,50.1679,50.1057,50.1235,21132.0
2019-10-04 14:10:00,56.36,56.43,56.36,56.4,129806.0,50.1324,50.1946,50.1324,50.1679,129806.0
2019-10-04 14:20:00,56.41,56.42,56.38,56.38,48252.0,50.1768,50.1857,50.1502,50.1502,48252.0
2019-10-04 14:30:00,56.38,56.41,56.37,56.38,61786.0,50.1502,50.1768,50.1413,50.1502,61786.0
2019-10-04 14:40:00,56.38,56.39,56.27,56.28,109502.0,50.1502,50.1591,50.0523,50.0612,109502.0
2019-10-04 14:50:00,56.27,56.28,56.24,56.24,281662.0,50.0523,50.0612,50.0256,50.0256,281662.0
2019-10-04 15:00:00,56.24,56.26,56.21,56.24,166570.0,50.0256,50.0434,49.9989,50.0256,166570.0
2019-10-04 15:10:00,56.24,56.26,56.16,56.19,112050.0,50.0256,50.0434,49.9545,49.9812,112050.0
2019-10-04 15:20:00,56.19,56.2,56.12,56.13,260227.0,49.9812,49.99,49.9189,49.9278,260227.0
2019-10-04 15:30:00,56.14,56.25,56.13,56.25,183327.0,49.9367,50.0345,49.9278,50.0345,183327.0
2019-10-04 15:40:00,56.24,56.32,56.23,56.3,190647.0,50.0256,50.0968,50.0167,50.079,190647.0
2019-10-04 15:50:00,56.3,56.34,56.21,56.3,705181.0,50.079,50.1146,49.9989,50.079,705181.0
2019-10-07 09:30:00,56.16,56.18,55.98,56.07,327316.0,49.9545,49.9723,49.7944,49.8744,327316.0
2019-10-07 09:40:00,56.06,56.07,55.94,56.05,150396.0,49.8655,49.8744,49.7588,49.8566,150396.0
2019-10-07 09:50:00,56.05,56.21,56.05,56.19,162805.0,49.8566,49.9989,49.8566,49.9812,162805.0
2019-10-07 10:00:00,56.2,56.27,56.14,56.27,103558.0,49.99,50.0523,49.9367,50.0523,103558.0
2019-10-07 10:10:00,56.26,56.3,56.19,56.19,69067.0,50.0434,50.079,49.9812,49.9812,69067.0
2019-10-07 10:20:00,56.19,56.3,56.17,56.28,64267.0,49.9812,50.079,49.9634,50.0612,64267.0
2019-10-07 10:30:00,56.28,56.31,56.24,56.25,80580.0,50.0612,50.0879,50.0256,50.0345,80580.0
2019-10-07 10:40:00,56.26,56.36,56.25,56.34,73026.0,50.0434,50.1324,50.0345,50.1146,73026.0
2019-10-07 10:50:00,56.34,56.41,56.32,56.4,84362.0,50.1146,50.1768,50.0968,50.1679,84362.0
2019-10-07 11:00:00,56.4,56.49,56.37,56.48,106743.0,50.1679,50.248,50.1413,50.2391,106743.0
2019-10-07 11:10:00,56.48,56.52,56.46,56.52,231823.0,50.2391,50.2747,50.2213,50.2747,231823.0
2019-10-07 11:20:00,56.52,56.53,56.45,56.5,84240.0,50.2747,50.2836,50.2124,50.2569,84240.0
2019-10-07 11:30:00,56.5,56.58,56.49,56.53,147546.0,50.2569,50.3281,50.248,50.2836,147546.0
2019-10-07 11:40:00,56.53,56.58,56.49,56.55,129899.0,50.2836,50.3281,50.248,50.3014,129899.0
2019-10-07 11:50:00,56.56,56.62,56.55,56.62,66464.0,50.3103,50.3636,50.3014,50.3636,66464.0
2019-10-07 12:00:00,56.62,56.62,56.57,56.58,61784.0,50.3636,50.3636,50.3192,50.3281,61784.0
2019-10-07 12:10:00,56.58,56.61,56.56,56.58,64954.0,50.3281,50.3547,50.3103,50.3281,64954.0
2019-10-07 12:20:00,56.58,56.6,56.55,56.57,120190.0,50.3281,50.3458,50.3014,50.3192,120190.0
2019-10-07 12:30:00,56.56,56.56,56.53,56.55,31005.0,50.3103,50.3103,50.2836,50.3014,31005.0
2019-10-07 12:40:00,56.55,56.57,56.54,56.56,42313.0,50.3014,50.3192,50.2925,50.3103,42313.0
2019-10-07 12:50:00,56.55,56.57,56.52,56.54,49595.0,50.3014,50.3192,50.2747,50.2925,49595.0
2019-10-07 13:00:00,56.54,56.57,56.48,56.48,127465.0,50.2925,50.3192,50.2391,50.2391,127465.0
2019-10-07 13:10:00,56.48,56.52,56.46,56.48,173569.0,50.2391,50.2747,50.2213,50.2391,173569.0
2019-10-07 13:20:00,56.48,56.52,56.47,56.52,28856.0,50.2391,50.2747,50.2302,50.2747,28856.0
2019-10-07 13:30:00,56.51,56.69,56.5,56.63,466657.0,50.2658,50.4259,50.2569,50.3725,466657.0
2019-10-07 13:40:00,56.63,56.68,56.61,56.65,66176.0,50.3725,50.417,50.3547,50.3903,66176.0
2019-10-07 13:50:00,56.65,56.68,56.64,56.68,41289.0,50.3903,50.417,50.3814,50.417,41289.0
2019-10-07 14:00:00,56.68,56.68,56.52,56.54,87814.0,50.417,50.417,50.2747,50.2925,87814.0
2019-10-07 14:10:00,56.53,56.54,56.48,56.53,103416.0,50.2836,50.2925,50.2391,50.2836,103416.0
2019-10-07 14:20:00,56.53,56.54,56.49,56.51,63249.0,50.2836,50.2925,50.248,50.2658,63249.0
2019-10-07 14:30:00,56.5,56.51,56.38,56.4,136158.0,50.2569,50.2658,50.1502,50.1679,136158.0
2019-10-07 14:40:00,56.4,56.41,56.36,56.37,55038.0,50.1679,50.1768,50.1324,50.1413,55038.0
2019-10-07 14:50:00,56.36,56.38,56.29,56.37,131170.0,50.1324,50.1502,50.0701,50.1413,131170.0
2019-10-07 15:00:00,56.37,56.4,56.33,56.39,94960.0,50.1413,50.1679,50.1057,50.1591,94960.0
2019-10-07 15:10:00,56.38,56.43,56.33,56.4,112063.0,50.1502,50.1946,50.1057,50.1679,112063.0
2019-10-07 15:20:00,56.39,56.4,56.32,56.37,90152.0,50.1591,50.1679,50.0968,50.1413,90152.0
2019-10-07 15:30:00,56.37,56.38,56.26,56.3,109357.0,50.1413,50.1502,50.0434,50.079,109357.0
2019-10-07 15:40:00,56.31,56.32,56.24,56.25,163628.0,50.0879,50.0968,50.0256,50.0345,163628.0
2019-10-07 15:50:00,56.24,56.28,56.11,56.12,1028791.0,50.0256,50.0612,49.91,49.9189,1028791.0
2019-10-08 09:30:00,55.71,55.75,55.57,55.61,304782.0,49.5542,49.5898,49.4297,49.4652,304782.0
2019-10-08 09:40:00,55.6,55.6,55.43,55.48,152192.0,49.4563,49.4563,49.3051,49.3496,152192.0
2019-10-08 09:50:00,55.48,55.54,55.4,55.41,470086.0,49.3496,49.403,49.2784,49.2873,470086.0
2019-10-08 10:00:00,55.41,55.48,55.3,55.38,254004.0,49.2873,49.3496,49.1895,49.2607,254004.0
2019-10-08 10:10:00,55.37,55.49,55.35,55.46,196401.0,49.2518,49.3585,49.234,49.3318,196401.0
2019-10-08 10:20:00,55.45,55.46,55.37,55.39,94285.0,49.3229,49.3318,49.2518,49.2695,94285.0
2019-10-08 10:30:00,55.39,55.48,55.34,55.48,108078.0,49.2695,49.3496,49.2251,49.3496,108078.0
2019-10-08 10:40:00,55.48,55.5,55.4,55.42,116254.0,49.3496,49.3674,49.2784,49.2962,116254.0
2019-10-08 10:50:00,55.42,55.55,55.39,55.5,156077.0,49.2962,49.4119,49.2695,49.3674,156077.0
2019-10-08 11:00:00,55.51,55.52,55.41,55.41,96027.0,49.3763,49.3852,49.2873,49.2873,96027.0
2019-10-08 11:10:00,55.41,55.46,55.37,55.38,48233.0,49.2873,49.3318,49.2518,49.2607,48233.0
2019-10-08 11:20:00,55.37,55.37,55.26,55.3,110386.0,49.2518,49.2518,49.1539,49.1895,110386.0
2019-10-08 11:30:00,55.29,55.29,55.11,55.17,187328.0,49.1806,49.1806,49.0205,49.0739,187328.0
2019-10-08 11:40:00,55.18,55.19,55.11,55.14,108885.0,49.0828,49.0916,49.0205,49.0472,108885.0
2019-10-08 11:50:00,55.14,55.21,55.14,55.18,140270.0,49.0472,49.1094,49.0472,49.0828,140270.0
2019-10-08 12:00:00,55.18,55.21,55.14,55.16,38437.0,49.0828,49.1094,49.0472,49.065,38437.0
2019-10-08 12:10:00,55.16,55.21,55.15,55.2,58364.0,49.065,49.1094,49.0561,49.1005,58364.0
2019-10-08 12:20:00,55.2,55.29,55.2,55.28,52760.0,49.1005,49.1806,49.1005,49.1717,52760.0
2019-10-08 12:30:00,55.28,55.3,55.26,55.28,107576.0,49.1717,49.1895,49.1539,49.1717,107576.0
2019-10-08 12:40:00,55.29,55.53,55.28,55.42,281186.0,49.1806,49.3941,49.1717,49.2962,281186.0
2019-10-08 12:50:00,55.42,55.43,55.3,55.32,36475.0,49.2962,49.3051,49.1895,49.2073,36475.0
2019-10-08 13:00:00,55.32,55.33,55.28,55.3,57836.0,49.2073,49.2162,49.1717,49.1895,57836.0
2019-10-08 13:10:00,55.31,55.38,55.29,55.37,78661.0,49.1984,49.2607,49.1806,49.2518,78661.0
2019-10-08 13:20:00,55.38,55.46,55.38,55.43,34798.0,49.2607,49.3318,49.2607,49.3051,34798.0
2019-10-08 13:30:00,55.43,55.45,55.36,55.4,49398.0,49.3051,49.3229,49.2429,49.2784,49398.0
2019-10-08 13:40:00,55.4,55.45,55.38,55.44,122596.0,49.2784,49.3229,49.2607,49.314,122596.0
2019-10-08 13:50:00,55.44,55.45,55.38,55.39,49101.0,49.314,49.3229,49.2607,49.2695,49101.0
2019-10-08 14:00:00,55.39,55.42,55.34,55.41,85183.0,49.2695,49.2962,49.2251,49.2873,85183.0
2019-10-08 14:10:00,55.4,55.41,55.38,55.4,24843.0,49.2784,49.2873,49.2607,49.2784,24843.0
2019-10-08 14:20:00,55.41,55.42,55.38,55.41,35419.0,49.2873,49.2962,49.2607,49.2873,35419.0
2019-10-08 14:30:00,55.41,55.59,55.41,55.55,236338.0,49.2873,49.4474,49.2873,49.4119,236338.0
2019-10-08 14:40:00,55.55,55.61,55.5,55.6,91892.0,49.4119,49.4652,49.3674,49.4563,91892.0
2019-10-08 14:50:00,55.6,55.61,55.27,55.39,485310.0,49.4563,49.4652,49.1628,49.2695,485310.0
2019-10-08 15:00:00,55.39,55.54,55.35,55.37,260810.0,49.2695,49.403,49.234,49.2518,260810.0
2019-10-08 15:10:00,55.38,55.43,55.3,55.43,224567.0,49.2607,49.3051,49.1895,49.3051,224567.0
2019-10-08 15:20:00,55.43,55.49,55.42,55.45,163588.0,49.3051,49.3585,49.2962,49.3229,163588.0
2019-10-08 15:30:00,55.43,55.53,55.27,55.29,299911.0,49.3051,49.3941,49.1628,49.1806,299911.0
2019-10-08 15:40:00,55.29,55.31,55.22,55.25,331661.0,49.1806,49.1984,49.1183,49.145,331661.0
2019-10-08 15:50:00,55.24,55.3,55.13,55.14,1072669.0,49.1361,49.1895,49.0383,49.0472,1072669.0
2019-10-09 09:30:00,55.67,55.77,55.58,55.67,265159.0,49.5186,49.6076,49.4386,49.5186,265159.0
2019-10-09 09:40:00,55.68,55.76,55.56,55.69,519653.0,49.5275,49.5987,49.4208,49.5364,519653.0
2019-10-09 09:50:00,55.7,55.7,55.55,55.57,195433.0,49.5453,49.5453,49.4119,49.4297,195433.0
2019-10-09 10:00:00,55.57,55.67,55.55,55.63,129108.0,49.4297,49.5186,49.4119,49.483,129108.0
2019-10-09 10:10:00,55.63,55.67,55.56,55.6,142183.0,49.483,49.5186,49.4208,49.4563,142183.0
2019-10-09 10:20:00,55.61,55.63,55.57,55.6,78686.0,49.4652,49.483,49.4297,49.4563,78686.0
2019-10-09 10:30:00,55.6,55.61,55.52,55.53,101152.0,49.4563,49.4652,49.3852,49.3941,101152.0
2019-10-09 10:40:00,55.52,55.54,55.46,55.47,74267.0,49.3852,49.403,49.3318,49.3407,74267.0
2019-10-09 10:50:00,55.46,55.48,55.39,55.47,46957.0,49.3318,49.3496,49.2695,49.3407,46957.0
2019-10-09 11:00:00,55.48,55.5,55.38,55.41,150498.0,49.3496,49.3674,49.2607,49.2873,150498.0
2019-10-09 11:10:00,55.42,55.45,55.36,55.43,46848.0,49.2962,49.3229,49.2429,49.3051,46848.0
2019-10-09 11:20:00,55.44,55.49,55.42,55.42,72509.0,49.314,49.3585,49.2962,49.2962,72509.0
2019-10-09 11:30:00,55.43,55.52,55.41,55.51,46788.0,49.3051,49.3852,49.2873,49.3763,46788.0
2019-10-09 11:40:00,55.51,55.58,55.49,55.56,197931.0,49.3763,49.4386,49.3585,49.4208,197931.0
2019-10-09 11:50:00,55.56,55.6,55.54,55.55,95418.0,49.4208,49.4563,49.403,49.4119,95418.0
2019-10-09 12:00:00,55.56,55.62,55.55,55.6,139470.0,49.4208,49.4741,49.4119,49.4563,139470.0
2019-10-09 12:10:00,55.6,55.65,55.59,55.62,30760.0,49.4563,49.5008,49.4474,49.4741,30760.0
2019-10-09 12:20:00,55.63,55.65,55.6,55.62,128025.0,49.483,49.5008,49.4563,49.4741,128025.0
2019-10-09 12:30:00,55.62,55.68,55.61,55.67,59422.0,49.4741,49.5275,49.4652,49.5186,59422.0
2019-10-09 12:40:00,55.66,55.68,55.64,55.66,19807.0,49.5097,49.5275,49.4919,49.5097,19807.0
2019-10-09 12:50:00,55.66,55.71,55.62,55.71,42725.0,49.5097,49.5542,49.4741,49.5542,42725.0
2019-10-09 13:00:00,55.71,55.82,55.68,55.69,224900.0,49.5542,49.652,49.5275,49.5364,224900.0
2019-10-09 13:10:00,55.69,55.71,55.65,55.65,47702.0,49.5364,49.5542,49.5008,49.5008,47702.0
2019-10-09 13:20:00,55.64,55.66,55.63,55.66,28056.0,49.4919,49.5097,49.483,49.5097,28056.0
2019-10-09 13:30:00,55.66,55.72,55.66,55.71,25493.0,49.5097,49.5631,49.5097,49.5542,25493.0
2019-10-09 13:40:00,55.71,55.73,55.7,55.73,65891.0,49.5542,49.572,49.5453,49.572,65891.0
2019-10-09 13:50:00,55.72,55.75,55.71,55.73,72101.0,49.5631,49.5898,49.5542,49.572,72101.0
2019-10-09 14:00:00,55.73,55.75,55.7,55.73,93182.0,49.572,49.5898,49.5453,49.572,93182.0
2019-10-09 14:10:00,55.73,55.77,55.72,55.77,55791.0,49.572,49.6076,49.5631,49.6076,55791.0
2019-10-09 14:20:00,55.77,55.81,55.76,55.78,114264.0,49.6076,49.6431,49.5987,49.6165,114264.0
2019-10-09 14:30:00,55.78,55.82,55.76,55.78,48610.0,49.6165,49.652,49.5987,49.6165,48610.0
2019-10-09 14:40:00,55.78,55.82,55.78,55.8,55207.0,49.6165,49.652,49.6165,49.6342,55207.0
2019-10-09 14:50:00,55.8,55.84,55.79,55.84,104180.0,49.6342,49.6698,49.6253,49.6698,104180.0
2019-10-09 15:00:00,55.83,55.9,55.83,55.86,80792.0,49.6609,49.7232,49.6609,49.6876,80792.0
2019-10-09 15:10:00,55.85,55.86,55.82,55.85,40504.0,49.6787,49.6876,49.652,49.6787,40504.0
2019-10-09 15:20:00,55.84,55.88,55.82,55.88,44478.0,49.6698,49.7054,49.652,49.7054,44478.0
2019-10-09 15:30:00,55.88,55.95,55.87,55.94,110000.0,49.7054,49.7677,49.6965,49.7588,110000.0
2019-10-09 15:40:00,55.93,55.93,55.72,55.75,704332.0,49.7499,49.7499,49.5631,49.5898,704332.0
2019-10-09 15:50:00,55.76,55.84,55.69,55.74,1231087.0,49.5987,49.6698,49.5364,49.5809,1231087.0
2019-10-10 09:30:00,55.93,56.0,55.88,55.96,333584.0,49.7499,49.8121,49.7054,49.7766,333584.0
2019-10-10 09:40:00,55.95,55.96,55.78,55.94,601534.0,49.7677,49.7766,49.6165,49.7588,601534.0
2019-10-10 09:50:00,55.94,56.12,55.93,56.09,450551.0,49.7588,49.9189,49.7499,49.8922,450551.0
2019-10-10 10:00:00,56.07,56.11,56.03,56.1,175101.0,49.8744,49.91,49.8388,49.9011,175101.0
2019-10-10 10:10:00,56.09,56.25,56.09,56.2,155348.0,49.8922,50.0345,49.8922,49.99,155348.0
2019-10-10 10:20:00,56.21,56.25,56.14,56.17,117911.0,49.9989,50.0345,49.9367,49.9634,117911.0
2019-10-10 10:30:00,56.18,56.27,56.12,56.26,170891.0,49.9723,50.0523,49.9189,50.0434,170891.0
2019-10-10 10:40:00,56.26,56.28,56.19,56.21,110680.0,50.0434,50.0612,49.9812,49.9989,110680.0
2019-10-10 10:50:00,56.22,56.46,56.21,56.44,117588.0,50.0078,50.2213,49.9989,50.2035,117588.0
2019-10-10 11:00:00,56.45,56.48,56.4,56.46,101897.0,50.2124,50.2391,50.1679,50.2213,101897.0
2019-10-10 11:10:00,56.47,56.53,56.47,56.5,47850.0,50.2302,50.2836,50.2302,50.2569,47850.0
2019-10-10 11:20:00,56.5,56.5,56.41,56.44,125498.0,50.2569,50.2569,50.1768,50.2035,125498.0
2019-10-10 11:30:00,56.45,56.49,56.41,56.44,73984.0,50.2124,50.248,50.1768,50.2035,73984.0
2019-10-10 11:40:00,56.44,56.45,56.41,56.42,41660.0,50.2035,50.2124,50.1768,50.1857,41660.0
2019-10-10 11:50:00,56.43,56.45,56.39,56.4,76287.0,50.1946,50.2124,50.1591,50.1679,76287.0
2019-10-10 12:00:00,56.4,56.42,56.37,56.37,69997.0,50.1679,50.1857,50.1413,50.1413,69997.0
2019-10-10 12:10:00,56.38,56.4,56.33,56.33,100150.0,50.1502,50.1679,50.1057,50.1057,100150.0
2019-10-10 12:20:00,56.33,56.35,56.31,56.34,51398.0,50.1057,50.1235,50.0879,50.1146,51398.0
2019-10-10 12:30:00,56.33,56.34,56.25,56.28,98558.0,50.1057,50.1146,50.0345,50.0612,98558.0
2019-10-10 12:40:00,56.27,56.31,56.26,56.3,94269.0,50.0523,50.0879,50.0434,50.079,94269.0
2019-10-10 12:50:00,56.3,56.35,56.27,56.33,83236.0,50.079,50.1235,50.0523,50.1057,83236.0
2019-10-10 13:00:00,56.33,56.34,56.3,56.32,82474.0,50.1057,50.1146,50.079,50.0968,82474.0
2019-10-10 13:10:00,56.33,56.34,56.25,56.26,51887.0,50.1057,50.1146,50.0345,50.0434,51887.0
2019-10-10 13:20:00,56.26,56.29,56.24,56.25,68804.0,50.0434,50.0701,50.0256,50.0345,68804.0
2019-10-10 13:30:00,56.24,56.24,56.15,56.17,48462.0,50.0256,50.0256,49.9456,49.9634,48462.0
2019-10-10 13:40:00,56.17,56.26,56.17,56.26,55017.0,49.9634,50.0434,49.9634,50.0434,55017.0
2019-10-10 13:50:00,56.26,56.35,56.26,56.32,75823.0,50.0434,50.1235,50.0434,50.0968,75823.0
2019-10-10 14:00:00,56.31,56.34,56.1,56.17,492106.0,50.0879,50.1146,49.9011,49.9634,492106.0
2019-10-10 14:10:00,56.17,56.32,56.15,56.29,144723.0,49.9634,50.0968,49.9456,50.0701,144723.0
2019-10-10 14:20:00,56.3,56.32,56.25,56.29,70493.0,50.079,50.0968,50.0345,50.0701,70493.0
2019-10-10 14:30:00,56.29,56.33,56.27,56.28,47651.0,50.0701,50.1057,50.0523,50.0612,47651.0
2019-10-10 14:40:00,56.28,56.28,56.22,56.25,38901.0,50.0612,50.0612,50.0078,50.0345,38901.0
2019-10-10 14:50:00,56.24,56.26,56.18,56.23,56786.0,50.0256,50.0434,49.9723,50.0167,56786.0
2019-10-10 15:00:00,56.22,56.25,56.19,56.23,97299.0,50.0078,50.0345,49.9812,50.0167,97299.0
2019-10-10 15:10:00,56.22,56.27,56.2,56.23,127689.0,50.0078,50.0523,49.99,50.0167,127689.0
2019-10-10 15:20:00,56.23,56.29,56.22,56.29,146722.0,50.0167,50.0701,50.0078,50.0701,146722.0
2019-10-10 15:30:00,56.29,56.31,56.23,56.24,171743.0,50.0701,50.0879,50.0167,50.0256,171743.0
2019-10-10 15:40:00,56.24,56.32,56.21,56.31,261707.0,50.0256,50.0968,49.9989,50.0879,261707.0
2019-10-10 15:50:00,56.31,56.36,56.22,56.27,679901.0,50.0879,50.1324,50.0078,50.0523,679901.0
2019-10-11 09:30:00,56.93,57.1,56.86,57.04,660558.0,50.6394,50.7906,50.5771,50.7372,660558.0
2019-10-11 09:40:00,57.04,57.33,57.03,57.26,812666.0,50.7372,50.9952,50.7283,50.9329,812666.0
2019-10-11 09:50:00,57.26,57.36,57.22,57.36,399935.0,50.9329,51.0219,50.8973,51.0219,399935.0
2019-10-11 10:00:00,57.36,57.48,57.36,57.45,186331.0,51.0219,51.1286,51.0219,51.1019,186331.0
2019-10-11 10:10:00,57.45,57.53,57.41,57.52,109782.0,51.1019,51.1731,51.0663,51.1642,109782.0
2019-10-11 10:20:00,57.52,57.6,57.51,57.59,96337.0,51.1642,51.2353,51.1553,51.2265,96337.0
2019-10-11 10:30:00,57.59,57.63,57.53,57.54,153574.0,51.2265,51.262,51.1731,51.182,153574.0
2019-10-11 10:40:00,57.54,57.59,57.51,57.54,166510.0,51.182,51.2265,51.1553,51.182,166510.0
2019-10-11 10:50:00,57.55,57.56,57.5,57.52,77851.0,51.1909,51.1998,51.1464,51.1642,77851.0
2019-10-11 11:00:00,57.51,57.72,57.5,57.7,162042.0,51.1553,51.3421,51.1464,51.3243,162042.0
2019-10-11 11:10:00,57.7,57.83,57.68,57.8,128269.0,51.3243,51.4399,51.3065,51.4132,128269.0
2019-10-11 11:20:00,57.8,57.87,57.76,57.84,139351.0,51.4132,51.4755,51.3777,51.4488,139351.0
2019-10-11 11:30:00,57.84,57.88,57.81,57.82,126120.0,51.4488,51.4844,51.4221,51.431,126120.0
2019-10-11 11:40:00,57.82,57.83,57.57,57.61,346448.0,51.431,51.4399,51.2087,51.2442,346448.0
2019-10-11 11:50:00,57.61,57.69,57.6,57.68,272739.0,51.2442,51.3154,51.2353,51.3065,272739.0
2019-10-11 12:00:00,57.68,57.7,57.59,57.63,261325.0,51.3065,51.3243,51.2265,51.262,261325.0
2019-10-11 12:10:00,57.62,57.67,57.59,57.6,208972.0,51.2531,51.2976,51.2265,51.2353,208972.0
2019-10-11 12:20:00,57.61,57.7,57.59,57.69,116398.0,51.2442,51.3243,51.2265,51.3154,116398.0
2019-10-11 12:30:00,57.69,57.73,57.47,57.65,378476.0,51.3154,51.351,51.1197,51.2798,378476.0
2019-10-11 12:40:00,57.64,57.69,57.59,57.68,52475.0,51.2709,51.3154,51.2265,51.3065,52475.0
2019-10-11 12:50:00,57.67,57.71,57.65,57.68,85166.0,51.2976,51.3332,51.2798,51.3065,85166.0
2019-10-11 13:00:00,57.68,57.69,57.65,57.66,65726.0,51.3065,51.3154,51.2798,51.2887,65726.0
2019-10-11 13:10:00,57.67,57.7,57.57,57.58,97357.0,51.2976,51.3243,51.2087,51.2176,97357.0
2019-10-11 13:20:00,57.59,57.73,57.54,57.62,355500.0,51.2265,51.351,51.182,51.2531,355500.0
2019-10-11 13:30:00,57.63,57.68,57.57,57.66,143370.0,51.262,51.3065,51.2087,51.2887,143370.0
2019-10-11 13:40:00,57.67,57.73,57.66,57.68,64091.0,51.2976,51.351,51.2887,51.3065,64091.0
2019-10-11 13:50:00,57.68,57.74,57.66,57.73,48552.0,51.3065,51.3599,51.2887,51.351,48552.0
2019-10-11 14:00:00,57.73,57.74,57.66,57.66,41808.0,51.351,51.3599,51.2887,51.2887,41808.0
2019-10-11 14:10:00,57.67,57.67,57.6,57.62,52788.0,51.2976,51.2976,51.2353,51.2531,52788.0
2019-10-11 14:20:00,57.61,57.67,57.59,57.66,68380.0,51.2442,51.2976,51.2265,51.2887,68380.0
2019-10-11 14:30:00,57.66,57.7,57.65,57.68,37556.0,51.2887,51.3243,51.2798,51.3065,37556.0
2019-10-11 14:40:00,57.69,57.74,57.67,57.69,45288.0,51.3154,51.3599,51.2976,51.3154,45288.0
2019-10-11 14:50:00,57.69,57.72,57.66,57.69,55020.0,51.3154,51.3421,51.2887,51.3154,55020.0
2019-10-11 15:00:00,57.69,57.72,57.65,57.7,49891.0,51.3154,51.3421,51.2798,51.3243,49891.0
2019-10-11 15:10:00,57.7,57.73,57.69,57.7,37931.0,51.3243,51.351,51.3154,51.3243,37931.0
2019-10-11 15:20:00,57.7,57.71,57.67,57.68,59951.0,51.3243,51.3332,51.2976,51.3065,59951.0
2019-10-11 15:30:00,57.69,57.73,57.58,57.72,462497.0,51.3154,51.351,51.2176,51.3421,462497.0
2019-10-11 15:40:00,57.72,57.73,57.41,57.47,662080.0,51.3421,51.351,51.0663,51.1197,662080.0
2019-10-11 15:50:00,57.48,57.56,57.3,57.34,1047239.0,51.1286,51.1998,50.9685,51.0041,1047239.0
2019-10-14 09:30:00,57.15,57.16,56.98,57.06,171422.0,50.8351,50.844,50.6839,50.755,171422.0
2019-10-14 09:40:00,57.06,57.17,56.99,57.17,149157.0,50.755,50.8529,50.6928,50.8529,149157.0
2019-10-14 09:50:00,57.18,57.2,57.11,57.15,70991.0,50.8618,50.8795,50.7995,50.8351,70991.0
2019-10-14 10:00:00,57.14,57.29,57.12,57.26,125602.0,50.8262,50.9596,50.8084,50.9329,125602.0
2019-10-14 10:10:00,57.26,57.28,57.22,57.22,62843.0,50.9329,50.9507,50.8973,50.8973,62843.0
2019-10-14 10:20:00,57.21,57.21,57.13,57.16,48255.0,50.8884,50.8884,50.8173,50.844,48255.0
2019-10-14 10:30:00,57.16,57.2,57.14,57.18,36318.0,50.844,50.8795,50.8262,50.8618,36318.0
2019-10-14 10:40:00,57.17,57.21,57.14,57.17,29096.0,50.8529,50.8884,50.8262,50.8529,29096.0
2019-10-14 10:50:00,57.18,57.27,57.17,57.27,33157.0,50.8618,50.9418,50.8529,50.9418,33157.0
2019-10-14 11:00:00,57.28,57.3,57.18,57.19,65740.0,50.9507,50.9685,50.8618,50.8707,65740.0
2019-10-14 11:10:00,57.18,57.23,57.15,57.17,40784.0,50.8618,50.9062,50.8351,50.8529,40784.0
2019-10-14 11:20:00,57.17,57.22,57.16,57.17,25963.0,50.8529,50.8973,50.844,50.8529,25963.0
2019-10-14 11:30:00,57.17,57.3,57.16,57.3,29820.0,50.8529,50.9685,50.844,50.9685,29820.0
2019-10-14 11:40:00,57.3,57.3,57.21,57.23,37437.0,50.9685,50.9685,50.8884,50.9062,37437.0
2019-10-14 11:50:00,57.23,57.25,57.21,57.21,29418.0,50.9062,50.924,50.8884,50.8884,29418.0
2019-10-14 12:00:00,57.22,57.23,57.17,57.21,35565.0,50.8973,50.9062,50.8529,50.8884,35565.0
2019-10-14 12:10:00,57.21,57.27,57.19,57.26,18636.0,50.8884,50.9418,50.8707,50.9329,18636.0
2019-10-14 12:20:00,57.26,57.26,57.16,57.19,64661.0,50.9329,50.9329,50.844,50.8707,64661.0
2019-10-14 12:30:00,57.18,57.21,57.15,57.2,49105.0,50.8618,50.8884,50.8351,50.8795,49105.0
2019-10-14 12:40:00,57.19,57.21,57.16,57.18,17337.0,50.8707,50.8884,50.844,50.8618,17337.0
2019-10-14 12:50:00,57.18,57.2,57.13,57.16,24683.0,50.8618,50.8795,50.8173,50.844,24683.0
2019-10-14 13:00:00,57.15,57.17,57.14,57.15,38843.0,50.8351,50.8529,50.8262,50.8351,38843.0
2019-10-14 13:10:00,57.15,57.17,57.11,57.13,247869.0,50.8351,50.8529,50.7995,50.8173,247869.0
2019-10-14 13:20:00,57.13,57.15,57.08,57.11,19390.0,50.8173,50.8351,50.7728,50.7995,19390.0
2019-10-14 13:30:00,57.1,57.12,57.08,57.09,24819.0,50.7906,50.8084,50.7728,50.7817,24819.0
2019-10-14 13:40:00,57.1,57.13,57.09,57.11,20533.0,50.7906,50.8173,50.7817,50.7995,20533.0
2019-10-14 13:50:00,57.11,57.14,57.07,57.14,58911.0,50.7995,50.8262,50.7639,50.8262,58911.0
2019-10-14 14:00:00,57.14,57.17,57.12,57.15,87295.0,50.8262,50.8529,50.8084,50.8351,87295.0
2019-10-14 14:10:00,57.16,57.18,57.12,57.12,42002.0,50.844,50.8618,50.8084,50.8084,42002.0
2019-10-14 14:20:00,57.13,57.14,57.12,57.14,59749.0,50.8173,50.8262,50.8084,50.8262,59749.0
2019-10-14 14:30:00,57.14,57.15,57.09,57.1,40048.0,50.8262,50.8351,50.7817,50.7906,40048.0
2019-10-14 14:40:00,57.09,57.09,57.03,57.04,39694.0,50.7817,50.7817,50.7283,50.7372,39694.0
2019-10-14 14:50:00,57.04,57.07,57.03,57.05,56525.0,50.7372,50.7639,50.7283,50.7461,56525.0
2019-10-14 15:00:00,57.04,57.06,57.0,57.01,66540.0,50.7372,50.755,50.7016,50.7105,66540.0
2019-10-14 15:10:00,57.01,57.04,56.99,57.04,61736.0,50.7105,50.7372,50.6928,50.7372,61736.0
2019-10-14 15:20:00,57.03,57.05,57.01,57.02,78298.0,50.7283,50.7461,50.7105,50.7194,78298.0
2019-10-14 15:30:00,57.02,57.03,56.94,57.01,158300.0,50.7194,50.7283,50.6483,50.7105,158300.0
2019-10-14 15:40:00,57.02,57.02,56.97,56.98,163513.0,50.7194,50.7194,50.675,50.6839,163513.0
2019-10-14 15:50:00,56.98,57.01,56.91,56.93,718643.0,50.6839,50.7105,50.6216,50.6394,718643.0
2019-10-15 09:30:00,57.23,57.29,57.11,57.23,622780.0,50.9062,50.9596,50.7995,50.9062,622780.0
2019-10-15 09:40:00,57.24,57.25,57.08,57.13,200073.0,50.9151,50.924,50.7728,50.8173,200073.0
2019-10-15 09:50:00,57.14,57.15,57.04,57.08,96926.0,50.8262,50.8351,50.7372,50.7728,96926.0
2019-10-15 10:00:00,57.08,57.13,57.04,57.05,71031.0,50.7728,50.8173,50.7372,50.7461,71031.0
2019-10-15 10:10:00,57.06,57.18,57.04,57.17,94657.0,50.755,50.8618,50.7372,50.8529,94657.0
2019-10-15 10:20:00,57.17,57.39,57.16,57.33,137229.0,50.8529,51.0486,50.844,50.9952,137229.0
2019-10-15 10:30:00,57.34,57.5,57.33,57.47,126421.0,51.0041,51.1464,50.9952,51.1197,126421.0
2019-10-15 10:40:00,57.48,57.57,57.48,57.54,199168.0,51.1286,51.2087,51.1286,51.182,199168.0
2019-10-15 10:50:00,57.54,57.61,57.52,57.57,202075.0,51.182,51.2442,51.1642,51.2087,202075.0
2019-10-15 11:00:00,57.58,57.62,57.54,57.62,103084.0,51.2176,51.2531,51.182,51.2531,103084.0
2019-10-15 11:10:00,57.61,57.61,57.51,57.52,140246.0,51.2442,51.2442,51.1553,51.1642,140246.0
2019-10-15 11:20:00,57.53,57.59,57.51,57.59,89804.0,51.1731,51.2265,51.1553,51.2265,89804.0
2019-10-15 11:30:00,57.59,57.59,57.46,57.46,167093.0,51.2265,51.2265,51.1108,51.1108,167093.0
2019-10-15 11:40:00,57.46,57.49,57.43,57.48,117214.0,51.1108,51.1375,51.0841,51.1286,117214.0
2019-10-15 11:50:00,57.48,57.49,57.45,57.48,89101.0,51.1286,51.1375,51.1019,51.1286,89101.0
2019-10-15 12:00:00,57.48,57.52,57.47,57.49,33370.0,51.1286,51.1642,51.1197,51.1375,33370.0
2019-10-15 12:10:00,57.48,57.52,57.46,57.47,74633.0,51.1286,51.1642,51.1108,51.1197,74633.0
2019-10-15 12:20:00,57.47,57.48,57.45,57.46,43902.0,51.1197,51.1286,51.1019,51.1108,43902.0
2019-10-15 12:30:00,57.46,57.51,57.46,57.5,30675.0,51.1108,51.1553,51.1108,51.1464,30675.0
2019-10-15 12:40:00,57.51,57.52,57.49,57.49,23285.0,51.1553,51.1642,51.1375,51.1375,23285.0
2019-10-15 12:50:00,57.5,57.61,57.49,57.6,35422.0,51.1464,51.2442,51.1375,51.2353,35422.0
2019-10-15 13:00:00,57.6,57.61,57.56,57.58,25381.0,51.2353,51.2442,51.1998,51.2176,25381.0
2019-10-15 13:10:00,57.57,57.61,57.57,57.58,15109.0,51.2087,51.2442,51.2087,51.2176,15109.0
2019-10-15 13:20:00,57.59,57.6,57.53,57.55,33297.0,51.2265,51.2353,51.1731,51.1909,33297.0
2019-10-15 13:30:00,57.56,57.59,57.55,57.57,22529.0,51.1998,51.2265,51.1909,51.2087,22529.0
2019-10-15 13:40:00,57.56,57.58,57.55,57.56,93286.0,51.1998,51.2176,51.1909,51.1998,93286.0
2019-10-15 13:50:00,57.56,57.61,57.54,57.59,44518.0,51.1998,51.2442,51.182,51.2265,44518.0
2019-10-15 14:00:00,57.59,57.59,57.5,57.52,50597.0,51.2265,51.2265,51.1464,51.1642,50597.0
2019-10-15 14:10:00,57.52,57.54,57.48,57.51,42497.0,51.1642,51.182,51.1286,51.1553,42497.0
2019-10-15 14:20:00,57.51,57.54,57.49,57.5,50666.0,51.1553,51.182,51.1375,51.1464,50666.0
2019-10-15 14:30:00,57.5,57.51,57.46,57.46,60973.0,51.1464,51.1553,51.1108,51.1108,60973.0
2019-10-15 14:40:00,57.46,57.47,57.43,57.46,77030.0,51.1108,51.1197,51.0841,51.1108,77030.0
2019-10-15 14:50:00,57.46,57.47,57.41,57.44,40624.0,51.1108,51.1197,51.0663,51.093,40624.0
2019-10-15 15:00:00,57.43,57.44,57.41,57.41,36469.0,51.0841,51.093,51.0663,51.0663,36469.0
2019-10-15 15:10:00,57.41,57.42,57.38,57.4,38063.0,51.0663,51.0752,51.0397,51.0574,38063.0
2019-10-15 15:20:00,57.4,57.43,57.38,57.43,110326.0,51.0574,51.0841,51.0397,51.0841,110326.0
2019-10-15 15:30:00,57.43,57.44,57.39,57.4,92019.0,51.0841,51.093,51.0486,51.0574,92019.0
2019-10-15 15:40:00,57.4,57.41,57.32,57.33,164631.0,51.0574,51.0663,50.9863,50.9952,164631.0
2019-10-15 15:50:00,57.33,57.36,57.28,57.31,595872.0,50.9952,51.0219,50.9507,50.9774,595872.0
2019-10-16 09:30:00,57.35,57.51,57.31,57.47,222168.0,51.013,51.1553,50.9774,51.1197,222168.0
2019-10-16 09:40:00,57.46,57.54,57.44,57.51,187941.0,51.1108,51.182,51.093,51.1553,187941.0
2019-10-16 09:50:00,57.51,57.53,57.41,57.42,151364.0,51.1553,51.1731,51.0663,51.0752,151364.0
2019-10-16 10:00:00,57.41,57.55,57.35,57.54,111075.0,51.0663,51.1909,51.013,51.182,111075.0
2019-10-16 10:10:00,57.53,57.68,57.52,57.67,143971.0,51.1731,51.3065,51.1642,51.2976,143971.0
2019-10-16 10:20:00,57.68,57.76,57.67,57.74,89280.0,51.3065,51.3777,51.2976,51.3599,89280.0
2019-10-16 10:30:00,57.74,57.79,57.7,57.79,60520.0,51.3599,51.4044,51.3243,51.4044,60520.0
2019-10-16 10:40:00,57.79,57.85,57.78,57.84,72621.0,51.4044,51.4577,51.3955,51.4488,72621.0
2019-10-16 10:50:00,57.84,57.88,57.82,57.87,51273.0,51.4488,51.4844,51.431,51.4755,51273.0
2019-10-16 11:00:00,57.87,57.87,57.78,57.78,138584.0,51.4755,51.4755,51.3955,51.3955,138584.0
2019-10-16 11:10:00,57.78,57.8,57.76,57.79,59232.0,51.3955,51.4132,51.3777,51.4044,59232.0
2019-10-16 11:20:00,57.79,57.82,57.78,57.81,30472.0,51.4044,51.431,51.3955,51.4221,30472.0
2019-10-16 11:30:00,57.82,57.82,57.74,57.74,55151.0,51.431,51.431,51.3599,51.3599,55151.0
2019-10-16 11:40:00,57.75,57.82,57.75,57.82,50607.0,51.3688,51.431,51.3688,51.431,50607.0
2019-10-16 11:50:00,57.82,57.82,57.74,57.75,35861.0,51.431,51.431,51.3599,51.3688,35861.0
2019-10-16 12:00:00,57.75,57.77,57.72,57.74,34324.0,51.3688,51.3866,51.3421,51.3599,34324.0
2019-10-16 12:10:00,57.74,57.75,57.68,57.69,48507.0,51.3599,51.3688,51.3065,51.3154,48507.0
2019-10-16 12:20:00,57.69,57.73,57.68,57.7,126663.0,51.3154,51.351,51.3065,51.3243,126663.0
2019-10-16 12:30:00,57.71,57.71,57.67,57.71,55662.0,51.3332,51.3332,51.2976,51.3332,55662.0
2019-10-16 12:40:00,57.7,57.72,57.68,57.68,36457.0,51.3243,51.3421,51.3065,51.3065,36457.0
2019-10-16 12:50:00,57.69,57.69,57.63,57.64,61245.0,51.3154,51.3154,51.262,51.2709,61245.0
2019-10-16 13:00:00,57.64,57.64,57.59,57.6,336343.0,51.2709,51.2709,51.2265,51.2353,336343.0
2019-10-16 13:10:00,57.59,57.6,57.52,57.54,16134.0,51.2265,51.2353,51.1642,51.182,16134.0
2019-10-16 13:20:00,57.54,57.55,57.47,57.5,54507.0,51.182,51.1909,51.1197,51.1464,54507.0
2019-10-16 13:30:00,57.5,57.52,57.5,57.5,39477.0,51.1464,51.1642,51.1464,51.1464,39477.0
2019-10-16 13:40:00,57.49,57.51,57.45,57.5,136833.0,51.1375,51.1553,51.1019,51.1464,136833.0
2019-10-16 13:50:00,57.5,57.51,57.43,57.44,27771.0,51.1464,51.1553,51.0841,51.093,27771.0
2019-10-16 14:00:00,57.44,57.48,57.43,57.48,66784.0,51.093,51.1286,51.0841,51.1286,66784.0
2019-10-16 14:10:00,57.48,57.53,57.48,57.52,67118.0,51.1286,51.1731,51.1286,51.1642,67118.0
2019-10-16 14:20:00,57.52,57.52,57.47,57.48,35520.0,51.1642,51.1642,51.1197,51.1286,35520.0
2019-10-16 14:30:00,57.48,57.57,57.48,57.57,64342.0,51.1286,51.2087,51.1286,51.2087,64342.0
2019-10-16 14:40:00,57.57,57.58,57.54,57.57,18993.0,51.2087,51.2176,51.182,51.2087,18993.0
2019-10-16 14:50:00,57.57,57.58,57.52,57.52,37525.0,51.2087,51.2176,51.1642,51.1642,37525.0
2019-10-16 15:00:00,57.52,57.53,57.5,57.5,23202.0,51.1642,51.1731,51.1464,51.1464,23202.0
2019-10-16 15:10:00,57.5,57.52,57.42,57.45,66910.0,51.1464,51.1642,51.0752,51.1019,66910.0
2019-10-16 15:20:00,57.45,57.47,57.42,57.44,198566.0,51.1019,51.1197,51.0752,51.093,198566.0
2019-10-16 15:30:00,57.44,57.46,57.42,57.45,80368.0,51.093,51.1108,51.0752,51.1019,80368.0
2019-10-16 15:40:00,57.44,57.48,57.41,57.45,78468.0,51.093,51.1286,51.0663,51.1019,78468.0
2019-10-16 15:50:00,57.45,57.5,57.43,57.47,329894.0,51.1019,51.1464,51.0841,51.1197,329894.0
2019-10-17 09:30:00,57.74,57.86,57.68,57.81,195022.0,51.3599,51.4666,51.3065,51.4221,195022.0
2019-10-17 09:40:00,57.82,57.88,57.78,57.88,113974.0,51.431,51.4844,51.3955,51.4844,113974.0
2019-10-17 09:50:00,57.88,58.0,57.88,57.98,87082.0,51.4844,51.5912,51.4844,51.5734,87082.0
2019-10-17 10:00:00,57.99,58.02,57.94,58.0,87778.0,51.5823,51.6089,51.5378,51.5912,87778.0
2019-10-17 10:10:00,58.0,58.05,57.97,58.0,54261.0,51.5912,51.6356,51.5645,51.5912,54261.0
2019-10-17 10:20:00,58.0,58.03,57.98,58.0,86929.0,51.5912,51.6178,51.5734,51.5912,86929.0
2019-10-17 10:30:00,58.0,58.02,57.91,57.91,62567.0,51.5912,51.6089,51.5111,51.5111,62567.0
2019-10-17 10:40:00,57.92,57.92,57.76,57.77,152934.0,51.52,51.52,51.3777,51.3866,152934.0
2019-10-17 10:50:00,57.78,57.82,57.75,57.79,56003.0,51.3955,51.431,51.3688,51.4044,56003.0
2019-10-17 11:00:00,57.79,57.79,57.69,57.77,132987.0,51.4044,51.4044,51.3154,51.3866,132987.0
2019-10-17 11:10:00,57.76,57.82,57.76,57.78,29639.0,51.3777,51.431,51.3777,51.3955,29639.0
2019-10-17 11:20:00,57.78,57.81,57.75,57.79,41482.0,51.3955,51.4221,51.3688,51.4044,41482.0
2019-10-17 11:30:00,57.79,57.79,57.69,57.73,31905.0,51.4044,51.4044,51.3154,51.351,31905.0
2019-10-17 11:40:00,57.73,57.74,57.69,57.72,61237.0,51.351,51.3599,51.3154,51.3421,61237.0
2019-10-17 11:50:00,57.71,57.71,57.62,57.64,81887.0,51.3332,51.3332,51.2531,51.2709,81887.0
2019-10-17 12:00:00,57.65,57.65,57.57,57.6,36198.0,51.2798,51.2798,51.2087,51.2353,36198.0
2019-10-17 12:10:00,57.6,57.6,57.51,57.52,29623.0,51.2353,51.2353,51.1553,51.1642,29623.0
2019-10-17 12:20:00,57.53,57.58,57.53,57.58,136528.0,51.1731,51.2176,51.1731,51.2176,136528.0
2019-10-17 12:30:00,57.57,57.65,57.57,57.64,72589.0,51.2087,51.2798,51.2087,51.2709,72589.0
2019-10-17 12:40:00,57.65,57.67,57.64,57.65,21290.0,51.2798,51.2976,51.2709,51.2798,21290.0
2019-10-17 12:50:00,57.65,57.67,57.63,57.66,61326.0,51.2798,51.2976,51.262,51.2887,61326.0
2019-10-17 13:00:00,57.66,57.69,57.64,57.65,90113.0,51.2887,51.3154,51.2709,51.2798,90113.0
2019-10-17 13:10:00,57.65,57.68,57.63,57.67,49288.0,51.2798,51.3065,51.262,51.2976,49288.0
2019-10-17 13:20:00,57.67,57.68,57.65,57.67,33533.0,51.2976,51.3065,51.2798,51.2976,33533.0
2019-10-17 13:30:00,57.68,57.7,57.67,57.7,16962.0,51.3065,51.3243,51.2976,51.3243,16962.0
2019-10-17 13:40:00,57.7,57.7,57.65,57.66,38106.0,51.3243,51.3243,51.2798,51.2887,38106.0
2019-10-17 13:50:00,57.67,57.68,57.61,57.62,55101.0,51.2976,51.3065,51.2442,51.2531,55101.0
2019-10-17 14:00:00,57.62,57.63,57.55,57.57,69291.0,51.2531,51.262,51.1909,51.2087,69291.0
2019-10-17 14:10:00,57.57,57.59,57.54,57.56,62209.0,51.2087,51.2265,51.182,51.1998,62209.0
2019-10-17 14:20:00,57.56,57.62,57.56,57.59,26560.0,51.1998,51.2531,51.1998,51.2265,26560.0
2019-10-17 14:30:00,57.59,57.64,57.56,57.64,26417.0,51.2265,51.2709,51.1998,51.2709,26417.0
2019-10-17 14:40:00,57.63,57.64,57.6,57.64,24988.0,51.262,51.2709,51.2353,51.2709,24988.0
2019-10-17 14:50:00,57.64,57.69,57.63,57.67,63344.0,51.2709,51.3154,51.262,51.2976,63344.0
2019-10-17 15:00:00,57.67,57.68,57.65,57.65,33497.0,51.2976,51.3065,51.2798,51.2798,33497.0
2019-10-17 15:10:00,57.65,57.67,57.62,57.62,27102.0,51.2798,51.2976,51.2531,51.2531,27102.0
2019-10-17 15:20:00,57.63,57.63,57.58,57.59,28437.0,51.262,51.262,51.2176,51.2265,28437.0
2019-10-17 15:30:00,57.59,57.61,57.55,57.56,75939.0,51.2265,51.2442,51.1909,51.1998,75939.0
2019-10-17 15:40:00,57.55,57.63,57.54,57.56,105636.0,51.1909,51.262,51.182,51.1998,105636.0
2019-10-17 15:50:00,57.56,57.6,57.53,57.59,286404.0,51.1998,51.2353,51.1731,51.2265,286404.0
2019-10-18 09:30:00,57.46,57.72,57.46,57.69,144991.0,51.1108,51.3421,51.1108,51.3154,144991.0
2019-10-18 09:40:00,57.69,57.76,57.63,57.74,114548.0,51.3154,51.3777,51.262,51.3599,114548.0
2019-10-18 09:50:00,57.74,57.75,57.62,57.69,117886.0,51.3599,51.3688,51.2531,51.3154,117886.0
2019-10-18 10:00:00,57.7,57.7,57.54,57.56,91363.0,51.3243,51.3243,51.182,51.1998,91363.0
2019-10-18 10:10:00,57.57,57.58,57.5,57.51,41316.0,51.2087,51.2176,51.1464,51.1553,41316.0
2019-10-18 10:20:00,57.51,57.55,57.46,57.49,82278.0,51.1553,51.1909,51.1108,51.1375,82278.0
2019-10-18 10:30:00,57.5,57.5,57.4,57.41,67792.0,51.1464,51.1464,51.0574,51.0663,67792.0
2019-10-18 10:40:00,57.4,57.4,57.3,57.36,59635.0,51.0574,51.0574,50.9685,51.0219,59635.0
2019-10-18 10:50:00,57.37,57.46,57.36,57.46,196169.0,51.0308,51.1108,51.0219,51.1108,196169.0
2019-10-18 11:00:00,57.46,57.53,57.44,57.49,74180.0,51.1108,51.1731,51.093,51.1375,74180.0
2019-10-18 11:10:00,57.48,57.57,57.48,57.53,45980.0,51.1286,51.2087,51.1286,51.1731,45980.0
2019-10-18 11:20:00,57.53,57.57,57.53,57.54,15115.0,51.1731,51.2087,51.1731,51.182,15115.0
2019-10-18 11:30:00,57.55,57.56,57.47,57.55,105995.0,51.1909,51.1998,51.1197,51.1909,105995.0
2019-10-18 11:40:00,57.54,57.56,57.49,57.51,61507.0,51.182,51.1998,51.1375,51.1553,61507.0
2019-10-18 11:50:00,57.52,57.55,57.47,57.47,65540.0,51.1642,51.1909,51.1197,51.1197,65540.0
2019-10-18 12:00:00,57.45,57.54,57.44,57.52,106205.0,51.1019,51.182,51.093,51.1642,106205.0
2019-10-18 12:10:00,57.51,57.53,57.36,57.36,33642.0,51.1553,51.1731,51.0219,51.0219,33642.0
2019-10-18 12:20:00,57.35,57.41,57.28,57.38,103622.0,51.013,51.0663,50.9507,51.0397,103622.0
2019-10-18 12:30:00,57.37,57.5,57.36,57.46,31025.0,51.0308,51.1464,51.0219,51.1108,31025.0
2019-10-18 12:40:00,57.45,57.51,57.44,57.49,31214.0,51.1019,51.1553,51.093,51.1375,31214.0
2019-10-18 12:50:00,57.49,57.52,57.48,57.51,17243.0,51.1375,51.1642,51.1286,51.1553,17243.0
2019-10-18 13:00:00,57.51,57.61,57.51,57.61,20469.0,51.1553,51.2442,51.1553,51.2442,20469.0
2019-10-18 13:10:00,57.61,57.67,57.61,57.65,30131.0,51.2442,51.2976,51.2442,51.2798,30131.0
2019-10-18 13:20:00,57.64,57.65,57.62,57.64,10530.0,51.2709,51.2798,51.2531,51.2709,10530.0
2019-10-18 13:30:00,57.65,57.68,57.63,57.66,15755.0,51.2798,51.3065,51.262,51.2887,15755.0
2019-10-18 13:40:00,57.67,57.71,57.66,57.69,18269.0,51.2976,51.3332,51.2887,51.3154,18269.0
2019-10-18 13:50:00,57.69,57.71,57.67,57.69,39704.0,51.3154,51.3332,51.2976,51.3154,39704.0
2019-10-18 14:00:00,57.69,57.72,57.65,57.66,30760.0,51.3154,51.3421,51.2798,51.2887,30760.0
2019-10-18 14:10:00,57.66,57.7,57.64,57.68,24841.0,51.2887,51.3243,51.2709,51.3065,24841.0
2019-10-18 14:20:00,57.68,57.71,57.67,57.7,18140.0,51.3065,51.3332,51.2976,51.3243,18140.0
2019-10-18 14:30:00,57.7,57.7,57.64,57.65,21390.0,51.3243,51.3243,51.2709,51.2798,21390.0
2019-10-18 14:40:00,57.66,57.66,57.61,57.62,19975.0,51.2887,51.2887,51.2442,51.2531,19975.0
2019-10-18 14:50:00,57.63,57.65,57.62,57.63,62477.0,51.262,51.2798,51.2531,51.262,62477.0
2019-10-18 15:00:00,57.64,57.66,57.63,57.64,53478.0,51.2709,51.2887,51.262,51.2709,53478.0
2019-10-18 15:10:00,57.64,57.66,57.61,57.64,37327.0,51.2709,51.2887,51.2442,51.2709,37327.0
2019-10-18 15:20:00,57.64,57.65,57.58,57.58,46217.0,51.2709,51.2798,51.2176,51.2176,46217.0
2019-10-18 15:30:00,57.58,57.64,57.58,57.61,51370.0,51.2176,51.2709,51.2176,51.2442,51370.0
2019-10-18 15:40:00,57.61,57.62,57.56,57.58,162360.0,51.2442,51.2531,51.1998,51.2176,162360.0
2019-10-18 15:50:00,57.59,57.63,57.51,57.51,455974.0,51.2265,51.262,51.1553,51.1553,455974.0
2019-10-21 09:30:00,57.77,57.95,57.77,57.86,207907.0,51.3866,51.5467,51.3866,51.4666,207907.0
2019-10-21 09:40:00,57.88,57.88,57.79,57.79,126704.0,51.4844,51.4844,51.4044,51.4044,126704.0
2019-10-21 09:50:00,57.79,57.82,57.69,57.71,84009.0,51.4044,51.431,51.3154,51.3332,84009.0
2019-10-21 10:00:00,57.72,57.72,57.54,57.65,253308.0,51.3421,51.3421,51.182,51.2798,253308.0
2019-10-21 10:10:00,57.66,57.67,57.58,57.61,84780.0,51.2887,51.2976,51.2176,51.2442,84780.0
2019-10-21 10:20:00,57.61,57.62,57.59,57.62,21445.0,51.2442,51.2531,51.2265,51.2531,21445.0
2019-10-21 10:30:00,57.63,57.65,57.57,57.61,49673.0,51.262,51.2798,51.2087,51.2442,49673.0
2019-10-21 10:40:00,57.61,57.65,57.54,57.55,69502.0,51.2442,51.2798,51.182,51.1909,69502.0
2019-10-21 10:50:00,57.55,57.65,57.55,57.63,41875.0,51.1909,51.2798,51.1909,51.262,41875.0
2019-10-21 11:00:00,57.65,57.65,57.54,57.56,39643.0,51.2798,51.2798,51.182,51.1998,39643.0
2019-10-21 11:10:00,57.55,57.57,57.5,57.51,20084.0,51.1909,51.2087,51.1464,51.1553,20084.0
2019-10-21 11:20:00,57.5,57.53,57.49,57.51,121893.0,51.1464,51.1731,51.1375,51.1553,121893.0
2019-10-21 11:30:00,57.51,57.52,57.45,57.49,35029.0,51.1553,51.1642,51.1019,51.1375,35029.0
2019-10-21 11:40:00,57.5,57.51,57.48,57.5,17774.0,51.1464,51.1553,51.1286,51.1464,17774.0
2019-10-21 11:50:00,57.5,57.52,57.49,57.5,35689.0,51.1464,51.1642,51.1375,51.1464,35689.0
2019-10-21 12:00:00,57.5,57.5,57.42,57.46,37325.0,51.1464,51.1464,51.0752,51.1108,37325.0
2019-10-21 12:10:00,57.47,57.53,57.45,57.52,24647.0,51.1197,51.1731,51.1019,51.1642,24647.0
2019-10-21 12:20:00,57.52,57.58,57.51,57.58,22527.0,51.1642,51.2176,51.1553,51.2176,22527.0
2019-10-21 12:30:00,57.58,57.58,57.55,57.56,31740.0,51.2176,51.2176,51.1909,51.1998,31740.0
2019-10-21 12:40:00,57.56,57.58,57.55,57.56,28099.0,51.1998,51.2176,51.1909,51.1998,28099.0
2019-10-21 12:50:00,57.57,57.59,57.52,57.53,40386.0,51.2087,51.2265,51.1642,51.1731,40386.0
2019-10-21 13:00:00,57.54,57.54,57.47,57.47,51504.0,51.182,51.182,51.1197,51.1197,51504.0
2019-10-21 13:10:00,57.48,57.52,57.48,57.51,25468.0,51.1286,51.1642,51.1286,51.1553,25468.0
2019-10-21 13:20:00,57.51,57.51,57.47,57.48,24526.0,51.1553,51.1553,51.1197,51.1286,24526.0
2019-10-21 13:30:00,57.48,57.49,57.45,57.45,20963.0,51.1286,51.1375,51.1019,51.1019,20963.0
2019-10-21 13:40:00,57.46,57.48,57.45,57.47,22781.0,51.1108,51.1286,51.1019,51.1197,22781.0
2019-10-21 13:50:00,57.46,57.47,57.44,57.46,26466.0,51.1108,51.1197,51.093,51.1108,26466.0
2019-10-21 14:00:00,57.46,57.51,57.45,57.51,40856.0,51.1108,51.1553,51.1019,51.1553,40856.0
2019-10-21 14:10:00,57.5,57.52,57.49,57.51,16059.0,51.1464,51.1642,51.1375,51.1553,16059.0
2019-10-21 14:20:00,57.5,57.51,57.47,57.47,27245.0,51.1464,51.1553,51.1197,51.1197,27245.0
2019-10-21 14:30:00,57.48,57.49,57.47,57.49,30460.0,51.1286,51.1375,51.1197,51.1375,30460.0
2019-10-21 14:40:00,57.5,57.51,57.46,57.47,21310.0,51.1464,51.1553,51.1108,51.1197,21310.0
2019-10-21 14:50:00,57.46,57.48,57.44,57.47,25051.0,51.1108,51.1286,51.093,51.1197,25051.0
2019-10-21 15:00:00,57.48,57.49,57.45,57.45,24377.0,51.1286,51.1375,51.1019,51.1019,24377.0
2019-10-21 15:10:00,57.45,57.46,57.43,57.43,59767.0,51.1019,51.1108,51.0841,51.0841,59767.0
2019-10-21 15:20:00,57.43,57.45,57.4,57.44,46391.0,51.0841,51.1019,51.0574,51.093,46391.0
2019-10-21 15:30:00,57.44,57.45,57.4,57.41,66457.0,51.093,51.1019,51.0574,51.0663,66457.0
2019-10-21 15:40:00,57.41,57.45,57.38,57.39,77795.0,51.0663,51.1019,51.0397,51.0486,77795.0
2019-10-21 15:50:00,57.4,57.42,57.32,57.33,336485.0,51.0574,51.0752,50.9863,50.9952,336485.0
2019-10-22 09:30:00,57.29,57.37,57.12,57.12,536723.0,50.9596,51.0308,50.8084,50.8084,536723.0
2019-10-22 09:40:00,57.1,57.13,56.97,57.01,126052.0,50.7906,50.8173,50.675,50.7105,126052.0
2019-10-22 09:50:00,57.01,57.07,56.93,57.05,310922.0,50.7105,50.7639,50.6394,50.7461,310922.0
2019-10-22 10:00:00,57.05,57.08,56.89,56.95,97785.0,50.7461,50.7728,50.6038,50.6572,97785.0
2019-10-22 10:10:00,56.94,56.99,56.93,56.93,65125.0,50.6483,50.6928,50.6394,50.6394,65125.0
2019-10-22 10:20:00,56.91,57.0,56.84,57.0,104764.0,50.6216,50.7016,50.5593,50.7016,104764.0
2019-10-22 10:30:00,57.0,57.03,56.89,56.95,67660.0,50.7016,50.7283,50.6038,50.6572,67660.0
2019-10-22 10:40:00,56.95,57.04,56.93,57.0,58231.0,50.6572,50.7372,50.6394,50.7016,58231.0
2019-10-22 10:50:00,57.01,57.08,57.0,57.05,67848.0,50.7105,50.7728,50.7016,50.7461,67848.0
2019-10-22 11:00:00,57.04,57.19,57.04,57.17,122757.0,50.7372,50.8707,50.7372,50.8529,122757.0
2019-10-22 11:10:00,57.18,57.25,57.17,57.23,58588.0,50.8618,50.924,50.8529,50.9062,58588.0
2019-10-22 11:20:00,57.23,57.3,57.22,57.29,39555.0,50.9062,50.9685,50.8973,50.9596,39555.0
2019-10-22 11:30:00,57.29,57.29,57.25,57.29,48994.0,50.9596,50.9596,50.924,50.9596,48994.0
2019-10-22 11:40:00,57.29,57.34,57.26,57.34,29898.0,50.9596,51.0041,50.9329,51.0041,29898.0
2019-10-22 11:50:00,57.34,57.36,57.31,57.32,55339.0,51.0041,51.0219,50.9774,50.9863,55339.0
2019-10-22 12:00:00,57.32,57.39,57.32,57.37,34422.0,50.9863,51.0486,50.9863,51.0308,34422.0
2019-10-22 12:10:00,57.38,57.42,57.37,57.4,35377.0,51.0397,51.0752,51.0308,51.0574,35377.0
2019-10-22 12:20:00,57.4,57.42,57.34,57.42,44549.0,51.0574,51.0752,51.0041,51.0752,44549.0
2019-10-22 12:30:00,57.42,57.46,57.41,57.46,25299.0,51.0752,51.1108,51.0663,51.1108,25299.0
2019-10-22 12:40:00,57.45,57.48,57.44,57.45,26363.0,51.1019,51.1286,51.093,51.1019,26363.0
2019-10-22 12:50:00,57.45,57.45,57.35,57.36,25884.0,51.1019,51.1019,51.013,51.0219,25884.0
2019-10-22 13:00:00,57.36,57.37,57.33,57.34,19057.0,51.0219,51.0308,50.9952,51.0041,19057.0
2019-10-22 13:10:00,57.34,57.37,57.33,57.37,25808.0,51.0041,51.0308,50.9952,51.0308,25808.0
2019-10-22 13:20:00,57.37,57.38,57.33,57.36,27019.0,51.0308,51.0397,50.9952,51.0219,27019.0
2019-10-22 13:30:00,57.36,57.37,57.32,57.34,31434.0,51.0219,51.0308,50.9863,51.0041,31434.0
2019-10-22 13:40:00,57.35,57.36,57.29,57.3,36256.0,51.013,51.0219,50.9596,50.9685,36256.0
2019-10-22 13:50:00,57.3,57.4,57.3,57.39,173647.0,50.9685,51.0574,50.9685,51.0486,173647.0
2019-10-22 14:00:00,57.38,57.43,57.37,57.42,66199.0,51.0397,51.0841,51.0308,51.0752,66199.0
2019-10-22 14:10:00,57.42,57.46,57.41,57.43,47392.0,51.0752,51.1108,51.0663,51.0841,47392.0
2019-10-22 14:20:00,57.44,57.45,57.36,57.4,73581.0,51.093,51.1019,51.0219,51.0574,73581.0
2019-10-22 14:30:00,57.41,57.41,57.28,57.34,195903.0,51.0663,51.0663,50.9507,51.0041,195903.0
2019-10-22 14:40:00,57.33,57.34,57.26,57.29,75896.0,50.9952,51.0041,50.9329,50.9596,75896.0
2019-10-22 14:50:00,57.28,57.28,57.19,57.2,68017.0,50.9507,50.9507,50.8707,50.8795,68017.0
2019-10-22 15:00:00,57.21,57.22,57.14,57.17,125223.0,50.8884,50.8973,50.8262,50.8529,125223.0
2019-10-22 15:10:00,57.17,57.23,57.16,57.23,71409.0,50.8529,50.9062,50.844,50.9062,71409.0
2019-10-22 15:20:00,57.22,57.32,57.2,57.32,104732.0,50.8973,50.9863,50.8795,50.9863,104732.0
2019-10-22 15:30:00,57.31,57.35,57.26,57.27,65360.0,50.9774,51.013,50.9329,50.9418,65360.0
2019-10-22 15:40:00,57.27,57.28,57.13,57.17,167551.0,50.9418,50.9507,50.8173,50.8529,167551.0
2019-10-22 15:50:00,57.17,57.17,57.08,57.1,385703.0,50.8529,50.8529,50.7728,50.7906,385703.0
2019-10-23 09:30:00,57.3,57.46,57.24,57.45,272536.0,50.9685,51.1108,50.9151,51.1019,272536.0
2019-10-23 09:40:00,57.44,57.53,57.4,57.49,224367.0,51.093,51.1731,51.0574,51.1375,224367.0
2019-10-23 09:50:00,57.49,57.49,57.4,57.47,224729.0,51.1375,51.1375,51.0574,51.1197,224729.0
2019-10-23 10:00:00,57.47,57.55,57.47,57.48,149669.0,51.1197,51.1909,51.1197,51.1286,149669.0
2019-10-23 10:10:00,57.49,57.53,57.44,57.47,89526.0,51.1375,51.1731,51.093,51.1197,89526.0
2019-10-23 10:20:00,57.47,57.47,57.41,57.42,73052.0,51.1197,51.1197,51.0663,51.0752,73052.0
2019-10-23 10:30:00,57.43,57.47,57.4,57.45,136185.0,51.0841,51.1197,51.0574,51.1019,136185.0
2019-10-23 10:40:00,57.45,57.5,57.44,57.45,132432.0,51.1019,51.1464,51.093,51.1019,132432.0
2019-10-23 10:50:00,57.44,57.45,57.37,57.42,76431.0,51.093,51.1019,51.0308,51.0752,76431.0
2019-10-23 11:00:00,57.41,57.51,57.41,57.49,122799.0,51.0663,51.1553,51.0663,51.1375,122799.0
2019-10-23 11:10:00,57.49,57.5,57.45,57.46,139486.0,51.1375,51.1464,51.1019,51.1108,139486.0
2019-10-23 11:20:00,57.46,57.49,57.42,57.45,63451.0,51.1108,51.1375,51.0752,51.1019,63451.0
2019-10-23 11:30:00,57.45,57.47,57.41,57.47,81387.0,51.1019,51.1197,51.0663,51.1197,81387.0
2019-10-23 11:40:00,57.47,57.56,57.47,57.55,45963.0,51.1197,51.1998,51.1197,51.1909,45963.0
2019-10-23 11:50:00,57.56,57.59,57.51,57.57,44775.0,51.1998,51.2265,51.1553,51.2087,44775.0
2019-10-23 12:00:00,57.57,57.6,57.55,57.59,28932.0,51.2087,51.2353,51.1909,51.2265,28932.0
2019-10-23 12:10:00,57.59,57.7,57.58,57.69,36909.0,51.2265,51.3243,51.2176,51.3154,36909.0
2019-10-23 12:20:00,57.69,57.69,57.62,57.65,27615.0,51.3154,51.3154,51.2531,51.2798,27615.0
2019-10-23 12:30:00,57.64,57.68,57.64,57.68,37902.0,51.2709,51.3065,51.2709,51.3065,37902.0
2019-10-23 12:40:00,57.68,57.69,57.65,57.65,55447.0,51.3065,51.3154,51.2798,51.2798,55447.0
2019-10-23 12:50:00,57.64,57.65,57.6,57.6,39504.0,51.2709,51.2798,51.2353,51.2353,39504.0
2019-10-23 13:00:00,57.59,57.61,57.56,57.59,34141.0,51.2265,51.2442,51.1998,51.2265,34141.0
2019-10-23 13:10:00,57.58,57.58,57.5,57.51,43454.0,51.2176,51.2176,51.1464,51.1553,43454.0
2019-10-23 13:20:00,57.5,57.53,57.49,57.52,33192.0,51.1464,51.1731,51.1375,51.1642,33192.0
2019-10-23 13:30:00,57.53,57.55,57.52,57.53,39911.0,51.1731,51.1909,51.1642,51.1731,39911.0
2019-10-23 13:40:00,57.53,57.53,57.5,57.52,27933.0,51.1731,51.1731,51.1464,51.1642,27933.0
2019-10-23 13:50:00,57.51,57.52,57.48,57.48,21816.0,51.1553,51.1642,51.1286,51.1286,21816.0
2019-10-23 14:00:00,57.48,57.5,57.47,57.5,32482.0,51.1286,51.1464,51.1197,51.1464,32482.0
2019-10-23 14:10:00,57.5,57.52,57.48,57.49,28099.0,51.1464,51.1642,51.1286,51.1375,28099.0
2019-10-23 14:20:00,57.49,57.5,57.48,57.49,37638.0,51.1375,51.1464,51.1286,51.1375,37638.0
2019-10-23 14:30:00,57.49,57.51,57.4,57.41,39044.0,51.1375,51.1553,51.0574,51.0663,39044.0
2019-10-23 14:40:00,57.41,57.43,57.39,57.41,40569.0,51.0663,51.0841,51.0486,51.0663,40569.0
2019-10-23 14:50:00,57.4,57.41,57.32,57.34,28021.0,51.0574,51.0663,50.9863,51.0041,28021.0
2019-10-23 15:00:00,57.34,57.39,57.33,57.38,57273.0,51.0041,51.0486,50.9952,51.0397,57273.0
2019-10-23 15:10:00,57.38,57.39,57.34,57.39,94615.0,51.0397,51.0486,51.0041,51.0486,94615.0
2019-10-23 15:20:00,57.39,57.45,57.39,57.44,70199.0,51.0486,51.1019,51.0486,51.093,70199.0
2019-10-23 15:30:00,57.44,57.48,57.43,57.44,174216.0,51.093,51.1286,51.0841,51.093,174216.0
2019-10-23 15:40:00,57.44,57.46,57.43,57.46,161648.0,51.093,51.1108,51.0841,51.1108,161648.0
2019-10-23 15:50:00,57.46,57.51,57.46,57.47,546746.0,51.1108,51.1553,51.1108,51.1197,546746.0
2019-10-24 09:30:00,57.67,57.99,57.65,57.94,393225.0,51.2976,51.5823,51.2798,51.5378,393225.0
2019-10-24 09:40:00,57.93,57.97,57.74,57.8,135718.0,51.5289,51.5645,51.3599,51.4132,135718.0
2019-10-24 09:50:00,57.79,57.79,57.69,57.74,241484.0,51.4044,51.4044,51.3154,51.3599,241484.0
2019-10-24 10:00:00,57.74,57.76,57.66,57.7,123183.0,51.3599,51.3777,51.2887,51.3243,123183.0
2019-10-24 10:10:00,57.7,57.71,57.52,57.58,114922.0,51.3243,51.3332,51.1642,51.2176,114922.0
2019-10-24 10:20:00,57.58,57.62,57.54,57.58,83328.0,51.2176,51.2531,51.182,51.2176,83328.0
2019-10-24 10:30:00,57.58,57.63,57.52,57.63,84782.0,51.2176,51.262,51.1642,51.262,84782.0
2019-10-24 10:40:00,57.62,57.65,57.56,57.58,67321.0,51.2531,51.2798,51.1998,51.2176,67321.0
2019-10-24 10:50:00,57.58,57.58,57.49,57.53,62811.0,51.2176,51.2176,51.1375,51.1731,62811.0
2019-10-24 11:00:00,57.52,57.57,57.52,57.56,84440.0,51.1642,51.2087,51.1642,51.1998,84440.0
2019-10-24 11:10:00,57.56,57.56,57.46,57.53,49205.0,51.1998,51.1998,51.1108,51.1731,49205.0
2019-10-24 11:20:00,57.53,57.55,57.5,57.55,56294.0,51.1731,51.1909,51.1464,51.1909,56294.0
2019-10-24 11:30:00,57.55,57.59,57.51,57.51,69797.0,51.1909,51.2265,51.1553,51.1553,69797.0
2019-10-24 11:40:00,57.51,57.55,57.5,57.53,49836.0,51.1553,51.1909,51.1464,51.1731,49836.0
2019-10-24 11:50:00,57.54,57.56,57.46,57.55,166811.0,51.182,51.1998,51.1108,51.1909,166811.0
2019-10-24 12:00:00,57.55,57.61,57.48,57.5,221630.0,51.1909,51.2442,51.1286,51.1464,221630.0
2019-10-24 12:10:00,57.5,57.52,57.36,57.39,102387.0,51.1464,51.1642,51.0219,51.0486,102387.0
2019-10-24 12:20:00,57.39,57.41,57.32,57.4,252579.0,51.0486,51.0663,50.9863,51.0574,252579.0
2019-10-24 12:30:00,57.4,57.43,57.37,57.38,301423.0,51.0574,51.0841,51.0308,51.0397,301423.0
2019-10-24 12:40:00,57.38,57.38,57.32,57.35,125225.0,51.0397,51.0397,50.9863,51.013,125225.0
2019-10-24 12:50:00,57.35,57.4,57.34,57.37,140778.0,51.013,51.0574,51.0041,51.0308,140778.0
2019-10-24 13:00:00,57.38,57.41,57.37,57.39,96751.0,51.0397,51.0663,51.0308,51.0486,96751.0
2019-10-24 13:10:00,57.39,57.41,57.37,57.39,19616.0,51.0486,51.0663,51.0308,51.0486,19616.0
2019-10-24 13:20:00,57.39,57.47,57.38,57.47,47854.0,51.0486,51.1197,51.0397,51.1197,47854.0
2019-10-24 13:30:00,57.47,57.48,57.42,57.47,46179.0,51.1197,51.1286,51.0752,51.1197,46179.0
2019-10-24 13:40:00,57.46,57.5,57.45,57.47,34748.0,51.1108,51.1464,51.1019,51.1197,34748.0
2019-10-24 13:50:00,57.47,57.47,57.42,57.44,22682.0,51.1197,51.1197,51.0752,51.093,22682.0
2019-10-24 14:00:00,57.44,57.5,57.42,57.5,33136.0,51.093,51.1464,51.0752,51.1464,33136.0
2019-10-24 14:10:00,57.5,57.51,57.46,57.48,38568.0,51.1464,51.1553,51.1108,51.1286,38568.0
2019-10-24 14:20:00,57.48,57.5,57.45,57.5,23160.0,51.1286,51.1464,51.1019,51.1464,23160.0
2019-10-24 14:30:00,57.49,57.63,57.48,57.62,103755.0,51.1375,51.262,51.1286,51.2531,103755.0
2019-10-24 14:40:00,57.62,57.64,57.61,57.63,23442.0,51.2531,51.2709,51.2442,51.262,23442.0
2019-10-24 14:50:00,57.63,57.64,57.6,57.6,34647.0,51.262,51.2709,51.2353,51.2353,34647.0
2019-10-24 15:00:00,57.6,57.61,57.58,57.59,57792.0,51.2353,51.2442,51.2176,51.2265,57792.0
2019-10-24 15:10:00,57.59,57.62,57.57,57.62,47209.0,51.2265,51.2531,51.2087,51.2531,47209.0
2019-10-24 15:20:00,57.61,57.64,57.61,57.63,41325.0,51.2442,51.2709,51.2442,51.262,41325.0
2019-10-24 15:30:00,57.63,57.66,57.61,57.65,85975.0,51.262,51.2887,51.2442,51.2798,85975.0
2019-10-24 15:40:00,57.65,57.66,57.62,57.66,123942.0,51.2798,51.2887,51.2531,51.2887,123942.0
2019-10-24 15:50:00,57.66,57.69,57.62,57.64,462089.0,51.2887,51.3154,51.2531,51.2709,462089.0
2019-10-25 09:30:00,57.64,57.73,57.58,57.71,246739.0,51.2709,51.351,51.2176,51.3332,246739.0
2019-10-25 09:40:00,57.72,57.83,57.71,57.75,166705.0,51.3421,51.4399,51.3332,51.3688,166705.0
2019-10-25 09:50:00,57.75,57.9,57.75,57.86,161362.0,51.3688,51.5022,51.3688,51.4666,161362.0
2019-10-25 10:00:00,57.85,57.99,57.84,57.99,126784.0,51.4577,51.5823,51.4488,51.5823,126784.0
2019-10-25 10:10:00,57.99,58.1,57.99,58.08,162877.0,51.5823,51.6801,51.5823,51.6623,162877.0
2019-10-25 10:20:00,58.07,58.18,58.06,58.11,222058.0,51.6534,51.7513,51.6445,51.689,222058.0
2019-10-25 10:30:00,58.12,58.14,58.07,58.09,97461.0,51.6979,51.7157,51.6534,51.6712,97461.0
2019-10-25 10:40:00,58.09,58.17,58.01,58.16,120199.0,51.6712,51.7424,51.6,51.7335,120199.0
2019-10-25 10:50:00,58.15,58.23,58.14,58.21,73064.0,51.7246,51.7957,51.7157,51.7779,73064.0
2019-10-25 11:00:00,58.21,58.28,58.2,58.28,59839.0,51.7779,51.8402,51.7691,51.8402,59839.0
2019-10-25 11:10:00,58.28,58.33,58.28,58.3,69280.0,51.8402,51.8847,51.8402,51.858,69280.0
2019-10-25 11:20:00,58.31,58.4,58.31,58.39,117968.0,51.8669,51.947,51.8669,51.9381,117968.0
2019-10-25 11:30:00,58.39,58.39,58.32,58.35,53385.0,51.9381,51.9381,51.8758,51.9025,53385.0
2019-10-25 11:40:00,58.35,58.4,58.31,58.38,59453.0,51.9025,51.947,51.8669,51.9292,59453.0
2019-10-25 11:50:00,58.39,58.4,58.31,58.31,134131.0,51.9381,51.947,51.8669,51.8669,134131.0
2019-10-25 12:00:00,58.32,58.33,58.23,58.25,102785.0,51.8758,51.8847,51.7957,51.8135,102785.0
2019-10-25 12:10:00,58.26,58.26,58.19,58.23,39357.0,51.8224,51.8224,51.7602,51.7957,39357.0
2019-10-25 12:20:00,58.24,58.29,58.22,58.29,20328.0,51.8046,51.8491,51.7868,51.8491,20328.0
2019-10-25 12:30:00,58.29,58.31,58.27,58.28,27808.0,51.8491,51.8669,51.8313,51.8402,27808.0
2019-10-25 12:40:00,58.28,58.29,58.23,58.23,56269.0,51.8402,51.8491,51.7957,51.7957,56269.0
2019-10-25 12:50:00,58.23,58.26,58.17,58.17,20062.0,51.7957,51.8224,51.7424,51.7424,20062.0
2019-10-25 13:00:00,58.18,58.22,58.18,58.2,30371.0,51.7513,51.7868,51.7513,51.7691,30371.0
2019-10-25 13:10:00,58.2,58.23,58.19,58.21,22578.0,51.7691,51.7957,51.7602,51.7779,22578.0
2019-10-25 13:20:00,58.21,58.27,58.21,58.26,18230.0,51.7779,51.8313,51.7779,51.8224,18230.0
2019-10-25 13:30:00,58.27,58.29,58.25,58.27,41931.0,51.8313,51.8491,51.8135,51.8313,41931.0
2019-10-25 13:40:00,58.27,58.33,58.26,58.3,42954.0,51.8313,51.8847,51.8224,51.858,42954.0
2019-10-25 13:50:00,58.3,58.31,58.25,58.27,35143.0,51.858,51.8669,51.8135,51.8313,35143.0
2019-10-25 14:00:00,58.27,58.27,58.17,58.18,61825.0,51.8313,51.8313,51.7424,51.7513,61825.0
2019-10-25 14:10:00,58.18,58.2,58.16,58.17,102499.0,51.7513,51.7691,51.7335,51.7424,102499.0
2019-10-25 14:20:00,58.17,58.2,58.16,58.2,58491.0,51.7424,51.7691,51.7335,51.7691,58491.0
2019-10-25 14:30:00,58.19,58.2,58.13,58.2,58553.0,51.7602,51.7691,51.7068,51.7691,58553.0
2019-10-25 14:40:00,58.19,58.25,58.19,58.23,44260.0,51.7602,51.8135,51.7602,51.7957,44260.0
2019-10-25 14:50:00,58.23,58.33,58.23,58.32,47428.0,51.7957,51.8847,51.7957,51.8758,47428.0
2019-10-25 15:00:00,58.31,58.33,58.29,58.33,64079.0,51.8669,51.8847,51.8491,51.8847,64079.0
2019-10-25 15:10:00,58.33,58.36,58.32,58.36,60129.0,51.8847,51.9114,51.8758,51.9114,60129.0
2019-10-25 15:20:00,58.36,58.38,58.35,58.36,63374.0,51.9114,51.9292,51.9025,51.9114,63374.0
2019-10-25 15:30:00,58.36,58.37,58.31,58.31,101778.0,51.9114,51.9203,51.8669,51.8669,101778.0
2019-10-25 15:40:00,58.31,58.32,58.27,58.28,158015.0,51.8669,51.8758,51.8313,51.8402,158015.0
2019-10-25 15:50:00,58.28,58.3,58.23,58.25,556188.0,51.8402,51.858,51.7957,51.8135,556188.0
2019-10-28 09:30:00,58.49,58.65,58.45,58.59,183463.0,52.027,52.1693,51.9914,52.116,183463.0
2019-10-28 09:40:00,58.59,58.65,58.52,58.6,132379.0,52.116,52.1693,52.0537,52.1249,132379.0
2019-10-28 09:50:00,58.6,58.74,58.59,58.66,114902.0,52.1249,52.2494,52.116,52.1782,114902.0
2019-10-28 10:00:00,58.66,58.67,58.61,58.63,68564.0,52.1782,52.1871,52.1337,52.1515,68564.0
2019-10-28 10:10:00,58.63,58.65,58.54,58.57,170337.0,52.1515,52.1693,52.0715,52.0982,170337.0
2019-10-28 10:20:00,58.57,58.59,58.49,58.53,108254.0,52.0982,52.116,52.027,52.0626,108254.0
2019-10-28 10:30:00,58.53,58.56,58.5,58.51,67028.0,52.0626,52.0893,52.0359,52.0448,67028.0
2019-10-28 10:40:00,58.51,58.55,58.49,58.53,45929.0,52.0448,52.0804,52.027,52.0626,45929.0
2019-10-28 10:50:00,58.53,58.53,58.43,58.44,71132.0,52.0626,52.0626,51.9736,51.9825,71132.0
2019-10-28 11:00:00,58.43,58.44,58.39,58.4,50151.0,51.9736,51.9825,51.9381,51.947,50151.0
2019-10-28 11:10:00,58.4,58.4,58.31,58.34,48009.0,51.947,51.947,51.8669,51.8936,48009.0
2019-10-28 11:20:00,58.34,58.34,58.27,58.28,42604.0,51.8936,51.8936,51.8313,51.8402,42604.0
2019-10-28 11:30:00,58.29,58.33,58.25,58.33,68619.0,51.8491,51.8847,51.8135,51.8847,68619.0
2019-10-28 11:40:00,58.32,58.38,58.31,58.35,97508.0,51.8758,51.9292,51.8669,51.9025,97508.0
2019-10-28 11:50:00,58.36,58.37,58.3,58.34,54430.0,51.9114,51.9203,51.858,51.8936,54430.0
2019-10-28 12:00:00,58.34,58.35,58.29,58.3,39977.0,51.8936,51.9025,51.8491,51.858,39977.0
2019-10-28 12:10:00,58.31,58.42,58.31,58.42,30000.0,51.8669,51.9647,51.8669,51.9647,30000.0
2019-10-28 12:20:00,58.42,58.44,58.36,58.36,39038.0,51.9647,51.9825,51.9114,51.9114,39038.0
2019-10-28 12:30:00,58.36,58.37,58.31,58.32,31822.0,51.9114,51.9203,51.8669,51.8758,31822.0
2019-10-28 12:40:00,58.32,58.37,58.31,58.36,21398.0,51.8758,51.9203,51.8669,51.9114,21398.0
2019-10-28 12:50:00,58.36,58.39,58.34,58.37,29659.0,51.9114,51.9381,51.8936,51.9203,29659.0
2019-10-28 13:00:00,58.37,58.4,58.36,58.39,27644.0,51.9203,51.947,51.9114,51.9381,27644.0
2019-10-28 13:10:00,58.39,58.45,58.38,58.43,32107.0,51.9381,51.9914,51.9292,51.9736,32107.0
2019-10-28 13:20:00,58.43,58.45,58.42,58.44,27231.0,51.9736,51.9914,51.9647,51.9825,27231.0
2019-10-28 13:30:00,58.44,58.45,58.41,58.44,25267.0,51.9825,51.9914,51.9558,51.9825,25267.0
2019-10-28 13:40:00,58.44,58.47,58.42,58.46,35729.0,51.9825,52.0092,51.9647,52.0003,35729.0
2019-10-28 13:50:00,58.46,58.48,58.45,58.46,60019.0,52.0003,52.0181,51.9914,52.0003,60019.0
2019-10-28 14:00:00,58.46,58.51,58.45,58.5,35228.0,52.0003,52.0448,51.9914,52.0359,35228.0
2019-10-28 14:10:00,58.5,58.55,58.49,58.54,38919.0,52.0359,52.0804,52.027,52.0715,38919.0
2019-10-28 14:20:00,58.54,58.57,58.53,58.56,20561.0,52.0715,52.0982,52.0626,52.0893,20561.0
2019-10-28 14:30:00,58.57,58.58,58.54,58.55,30938.0,52.0982,52.1071,52.0715,52.0804,30938.0
2019-10-28 14:40:00,58.56,58.56,58.49,58.51,44553.0,52.0893,52.0893,52.027,52.0448,44553.0
2019-10-28 14:50:00,58.51,58.52,58.48,58.48,54694.0,52.0448,52.0537,52.0181,52.0181,54694.0
2019-10-28 15:00:00,58.49,58.51,58.47,58.48,95604.0,52.027,52.0448,52.0092,52.0181,95604.0
2019-10-28 15:10:00,58.48,58.51,58.47,58.48,111098.0,52.0181,52.0448,52.0092,52.0181,111098.0
2019-10-28 15:20:00,58.48,58.51,58.47,58.48,52913.0,52.0181,52.0448,52.0092,52.0181,52913.0
2019-10-28 15:30:00,58.48,58.5,58.45,58.46,108506.0,52.0181,52.0359,51.9914,52.0003,108506.0
2019-10-28 15:40:00,58.45,58.46,58.41,58.44,127020.0,51.9914,52.0003,51.9558,51.9825,127020.0
2019-10-28 15:50:00,58.44,58.47,58.39,58.42,425171.0,51.9825,52.0092,51.9381,51.9647,425171.0
2019-10-29 09:30:00,58.18,58.25,58.04,58.15,211507.0,51.7513,51.8135,51.6267,51.7246,211507.0
2019-10-29 09:40:00,58.16,58.37,58.1,58.35,180885.0,51.7335,51.9203,51.6801,51.9025,180885.0
2019-10-29 09:50:00,58.34,58.44,58.3,58.36,129499.0,51.8936,51.9825,51.858,51.9114,129499.0
2019-10-29 10:00:00,58.35,58.43,58.34,58.41,41565.0,51.9025,51.9736,51.8936,51.9558,41565.0
2019-10-29 10:10:00,58.41,58.48,58.4,58.48,94839.0,51.9558,52.0181,51.947,52.0181,94839.0
2019-10-29 10:20:00,58.48,58.53,58.45,58.51,88837.0,52.0181,52.0626,51.9914,52.0448,88837.0
2019-10-29 10:30:00,58.52,58.62,58.5,58.62,92953.0,52.0537,52.1426,52.0359,52.1426,92953.0
2019-10-29 10:40:00,58.62,58.74,58.6,58.74,114731.0,52.1426,52.2494,52.1249,52.2494,114731.0
2019-10-29 10:50:00,58.74,58.84,58.71,58.84,67804.0,52.2494,52.3383,52.2227,52.3383,67804.0
2019-10-29 11:00:00,58.85,58.87,58.82,58.85,43181.0,52.3472,52.365,52.3205,52.3472,43181.0
2019-10-29 11:10:00,58.86,58.86,58.8,58.84,67355.0,52.3561,52.3561,52.3028,52.3383,67355.0
2019-10-29 11:20:00,58.83,58.84,58.74,58.79,38288.0,52.3294,52.3383,52.2494,52.2939,38288.0
2019-10-29 11:30:00,58.79,58.86,58.78,58.85,52209.0,52.2939,52.3561,52.285,52.3472,52209.0
2019-10-29 11:40:00,58.85,58.88,58.82,58.84,28533.0,52.3472,52.3739,52.3205,52.3383,28533.0
2019-10-29 11:50:00,58.84,58.87,58.69,58.72,81491.0,52.3383,52.365,52.2049,52.2316,81491.0
2019-10-29 12:00:00,58.71,58.81,58.65,58.81,131231.0,52.2227,52.3116,52.1693,52.3116,131231.0
2019-10-29 12:10:00,58.8,58.89,58.79,58.89,33707.0,52.3028,52.3828,52.2939,52.3828,33707.0
2019-10-29 12:20:00,58.88,58.89,58.84,58.89,50869.0,52.3739,52.3828,52.3383,52.3828,50869.0
2019-10-29 12:30:00,58.89,58.97,58.88,58.96,44323.0,52.3828,52.454,52.3739,52.4451,44323.0
2019-10-29 12:40:00,58.97,59.02,58.95,59.02,44899.0,52.454,52.4984,52.4362,52.4984,44899.0
2019-10-29 12:50:00,59.02,59.05,59.01,59.02,18626.0,52.4984,52.5251,52.4895,52.4984,18626.0
2019-10-29 13:00:00,59.02,59.07,59.02,59.04,38435.0,52.4984,52.5429,52.4984,52.5162,38435.0
2019-10-29 13:10:00,59.04,59.07,59.02,59.05,47700.0,52.5162,52.5429,52.4984,52.5251,47700.0
2019-10-29 13:20:00,59.04,59.06,58.99,59.01,53908.0,52.5162,52.534,52.4718,52.4895,53908.0
2019-10-29 13:30:00,59.01,59.02,58.97,58.97,57724.0,52.4895,52.4984,52.454,52.454,57724.0
2019-10-29 13:40:00,58.96,58.97,58.92,58.96,102985.0,52.4451,52.454,52.4095,52.4451,102985.0
2019-10-29 13:50:00,58.97,59.01,58.96,59.0,111038.0,52.454,52.4895,52.4451,52.4807,111038.0
2019-10-29 14:00:00,59.0,59.0,58.86,58.86,33776.0,52.4807,52.4807,52.3561,52.3561,33776.0
2019-10-29 14:10:00,58.85,58.86,58.83,58.86,29483.0,52.3472,52.3561,52.3294,52.3561,29483.0
2019-10-29 14:20:00,58.86,58.87,58.84,58.86,16371.0,52.3561,52.365,52.3383,52.3561,16371.0
2019-10-29 14:30:00,58.86,58.9,58.85,58.87,40897.0,52.3561,52.3917,52.3472,52.365,40897.0
2019-10-29 14:40:00,58.87,58.87,58.8,58.82,62174.0,52.365,52.365,52.3028,52.3205,62174.0
2019-10-29 14:50:00,58.82,58.83,58.79,58.8,47600.0,52.3205,52.3294,52.2939,52.3028,47600.0
2019-10-29 15:00:00,58.8,58.82,58.78,58.8,73769.0,52.3028,52.3205,52.285,52.3028,73769.0
2019-10-29 15:10:00,58.8,58.81,58.79,58.8,36220.0,52.3028,52.3116,52.2939,52.3028,36220.0
2019-10-29 15:20:00,58.8,58.82,58.78,58.82,78494.0,52.3028,52.3205,52.285,52.3205,78494.0
2019-10-29 15:30:00,58.81,58.82,58.76,58.76,109774.0,52.3116,52.3205,52.2672,52.2672,109774.0
2019-10-29 15:40:00,58.77,58.8,58.76,58.77,152066.0,52.2761,52.3028,52.2672,52.2761,152066.0
2019-10-29 15:50:00,58.78,58.85,58.77,58.81,394657.0,52.285,52.3472,52.2761,52.3116,394657.0
2019-10-30 09:30:00,58.62,58.73,58.36,58.39,221404.0,52.1426,52.2405,51.9114,51.9381,221404.0
2019-10-30 09:40:00,58.39,58.51,58.37,58.48,91907.0,51.9381,52.0448,51.9203,52.0181,91907.0
2019-10-30 09:50:00,58.48,58.52,58.43,58.5,133030.0,52.0181,52.0537,51.9736,52.0359,133030.0
2019-10-30 10:00:00,58.49,58.53,58.34,58.41,394891.0,52.027,52.0626,51.8936,51.9558,394891.0
2019-10-30 10:10:00,58.41,58.5,58.4,58.49,167318.0,51.9558,52.0359,51.947,52.027,167318.0
2019-10-30 10:20:00,58.5,58.53,58.46,58.52,110765.0,52.0359,52.0626,52.0003,52.0537,110765.0
2019-10-30 10:30:00,58.52,58.53,58.48,58.5,46786.0,52.0537,52.0626,52.0181,52.0359,46786.0
2019-10-30 10:40:00,58.5,58.51,58.37,58.38,28146.0,52.0359,52.0448,51.9203,51.9292,28146.0
2019-10-30 10:50:00,58.38,58.46,58.36,58.46,94519.0,51.9292,52.0003,51.9114,52.0003,94519.0
2019-10-30 11:00:00,58.46,58.47,58.42,58.46,24635.0,52.0003,52.0092,51.9647,52.0003,24635.0
2019-10-30 11:10:00,58.46,58.51,58.44,58.44,36702.0,52.0003,52.0448,51.9825,51.9825,36702.0
2019-10-30 11:20:00,58.44,58.44,58.39,58.4,45028.0,51.9825,51.9825,51.9381,51.947,45028.0
2019-10-30 11:30:00,58.4,58.43,58.35,58.41,34789.0,51.947,51.9736,51.9025,51.9558,34789.0
2019-10-30 11:40:00,58.41,58.44,58.39,58.44,35337.0,51.9558,51.9825,51.9381,51.9825,35337.0
2019-10-30 11:50:00,58.46,58.49,58.43,58.49,21119.0,52.0003,52.027,51.9736,52.027,21119.0
2019-10-30 12:00:00,58.49,58.55,58.49,58.53,45992.0,52.027,52.0804,52.027,52.0626,45992.0
2019-10-30 12:10:00,58.54,58.56,58.5,58.53,49175.0,52.0715,52.0893,52.0359,52.0626,49175.0
2019-10-30 12:20:00,58.53,58.58,58.52,58.57,38959.0,52.0626,52.1071,52.0537,52.0982,38959.0
2019-10-30 12:30:00,58.58,58.63,58.57,58.62,35918.0,52.1071,52.1515,52.0982,52.1426,35918.0
2019-10-30 12:40:00,58.62,58.64,58.6,58.6,18247.0,52.1426,52.1604,52.1249,52.1249,18247.0
2019-10-30 12:50:00,58.6,58.61,58.57,58.58,23073.0,52.1249,52.1337,52.0982,52.1071,23073.0
2019-10-30 13:00:00,58.57,58.61,58.56,58.6,15455.0,52.0982,52.1337,52.0893,52.1249,15455.0
2019-10-30 13:10:00,58.59,58.61,58.58,58.58,25061.0,52.116,52.1337,52.1071,52.1071,25061.0
2019-10-30 13:20:00,58.58,58.61,58.56,58.57,29179.0,52.1071,52.1337,52.0893,52.0982,29179.0
2019-10-30 13:30:00,58.56,58.6,58.56,58.58,26713.0,52.0893,52.1249,52.0893,52.1071,26713.0
2019-10-30 13:40:00,58.58,58.61,58.54,58.55,77741.0,52.1071,52.1337,52.0715,52.0804,77741.0
2019-10-30 13:50:00,58.54,58.57,58.43,58.44,73479.0,52.0715,52.0982,51.9736,51.9825,73479.0
2019-10-30 14:00:00,58.43,58.51,58.37,58.46,126748.0,51.9736,52.0448,51.9203,52.0003,126748.0
2019-10-30 14:10:00,58.46,58.6,58.45,58.57,131389.0,52.0003,52.1249,51.9914,52.0982,131389.0
2019-10-30 14:20:00,58.57,58.61,58.55,58.57,33122.0,52.0982,52.1337,52.0804,52.0982,33122.0
2019-10-30 14:30:00,58.57,58.58,58.42,58.45,69794.0,52.0982,52.1071,51.9647,51.9914,69794.0
2019-10-30 14:40:00,58.46,58.58,58.43,58.58,50390.0,52.0003,52.1071,51.9736,52.1071,50390.0
2019-10-30 14:50:00,58.59,58.71,58.59,58.71,118515.0,52.116,52.2227,52.116,52.2227,118515.0
2019-10-30 15:00:00,58.71,58.83,58.7,58.81,148941.0,52.2227,52.3294,52.2138,52.3116,148941.0
2019-10-30 15:10:00,58.82,58.84,58.79,58.81,139257.0,52.3205,52.3383,52.2939,52.3116,139257.0
2019-10-30 15:20:00,58.8,58.94,58.8,58.88,250955.0,52.3028,52.4273,52.3028,52.3739,250955.0
2019-10-30 15:30:00,58.87,58.88,58.8,58.8,223136.0,52.365,52.3739,52.3028,52.3028,223136.0
2019-10-30 15:40:00,58.8,58.83,58.77,58.78,210989.0,52.3028,52.3294,52.2761,52.285,210989.0
2019-10-30 15:50:00,58.79,58.9,58.79,58.84,1261049.0,52.2939,52.3917,52.2939,52.3383,1261049.0
2019-10-31 09:30:00,58.78,58.9,58.61,58.7,224374.0,52.285,52.3917,52.1337,52.2138,224374.0
2019-10-31 09:40:00,58.71,58.8,58.63,58.67,145957.0,52.2227,52.3028,52.1515,52.1871,145957.0
2019-10-31 09:50:00,58.68,58.7,58.62,58.63,106047.0,52.196,52.2138,52.1426,52.1515,106047.0
2019-10-31 10:00:00,58.61,58.64,58.45,58.48,55785.0,52.1337,52.1604,51.9914,52.0181,55785.0
2019-10-31 10:10:00,58.48,58.49,58.33,58.34,123118.0,52.0181,52.027,51.8847,51.8936,123118.0
2019-10-31 10:20:00,58.33,58.33,58.16,58.19,149493.0,51.8847,51.8847,51.7335,51.7602,149493.0
2019-10-31 10:30:00,58.19,58.2,58.06,58.18,118685.0,51.7602,51.7691,51.6445,51.7513,118685.0
2019-10-31 10:40:00,58.18,58.32,58.15,58.32,57590.0,51.7513,51.8758,51.7246,51.8758,57590.0
2019-10-31 10:50:00,58.32,58.38,58.31,58.38,55309.0,51.8758,51.9292,51.8669,51.9292,55309.0
2019-10-31 11:00:00,58.37,58.39,58.32,58.36,82419.0,51.9203,51.9381,51.8758,51.9114,82419.0
2019-10-31 11:10:00,58.37,58.39,58.24,58.24,52878.0,51.9203,51.9381,51.8046,51.8046,52878.0
2019-10-31 11:20:00,58.24,58.27,58.16,58.19,53502.0,51.8046,51.8313,51.7335,51.7602,53502.0
2019-10-31 11:30:00,58.2,58.25,58.16,58.24,86873.0,51.7691,51.8135,51.7335,51.8046,86873.0
2019-10-31 11:40:00,58.24,58.26,58.15,58.16,53136.0,51.8046,51.8224,51.7246,51.7335,53136.0
2019-10-31 11:50:00,58.17,58.25,58.16,58.22,49428.0,51.7424,51.8135,51.7335,51.7868,49428.0
2019-10-31 12:00:00,58.21,58.21,58.1,58.14,122677.0,51.7779,51.7779,51.6801,51.7157,122677.0
2019-10-31 12:10:00,58.13,58.17,58.11,58.14,41611.0,51.7068,51.7424,51.689,51.7157,41611.0
2019-10-31 12:20:00,58.13,58.21,58.12,58.2,39935.0,51.7068,51.7779,51.6979,51.7691,39935.0
2019-10-31 12:30:00,58.19,58.21,58.1,58.12,40384.0,51.7602,51.7779,51.6801,51.6979,40384.0
2019-10-31 12:40:00,58.11,58.12,58.06,58.07,48885.0,51.689,51.6979,51.6445,51.6534,48885.0
2019-10-31 12:50:00,58.07,58.11,58.05,58.07,49976.0,51.6534,51.689,51.6356,51.6534,49976.0
2019-10-31 13:00:00,58.08,58.08,58.05,58.08,60917.0,51.6623,51.6623,51.6356,51.6623,60917.0
2019-10-31 13:10:00,58.07,58.15,58.05,58.12,69264.0,51.6534,51.7246,51.6356,51.6979,69264.0
2019-10-31 13:20:00,58.12,58.13,58.07,58.1,26441.0,51.6979,51.7068,51.6534,51.6801,26441.0
2019-10-31 13:30:00,58.1,58.12,58.08,58.08,43025.0,51.6801,51.6979,51.6623,51.6623,43025.0
2019-10-31 13:40:00,58.09,58.1,58.05,58.08,36987.0,51.6712,51.6801,51.6356,51.6623,36987.0
2019-10-31 13:50:00,58.07,58.09,58.02,58.02,35416.0,51.6534,51.6712,51.6089,51.6089,35416.0
2019-10-31 14:00:00,58.02,58.03,57.97,58.02,61307.0,51.6089,51.6178,51.5645,51.6089,61307.0
2019-10-31 14:10:00,58.01,58.04,57.99,58.01,31685.0,51.6,51.6267,51.5823,51.6,31685.0
2019-10-31 14:20:00,58.0,58.05,57.98,58.0,34877.0,51.5912,51.6356,51.5734,51.5912,34877.0
2019-10-31 14:30:00,58.02,58.02,57.94,57.94,160262.0,51.6089,51.6089,51.5378,51.5378,160262.0
2019-10-31 14:40:00,57.94,57.95,57.87,57.95,65881.0,51.5378,51.5467,51.4755,51.5467,65881.0
2019-10-31 14:50:00,57.95,57.96,57.91,57.92,40409.0,51.5467,51.5556,51.5111,51.52,40409.0
2019-10-31 15:00:00,57.92,57.96,57.91,57.94,49992.0,51.52,51.5556,51.5111,51.5378,49992.0
2019-10-31 15:10:00,57.94,58.05,57.93,58.03,50882.0,51.5378,51.6356,51.5289,51.6178,50882.0
2019-10-31 15:20:00,58.03,58.03,57.95,57.97,60891.0,51.6178,51.6178,51.5467,51.5645,60891.0
2019-10-31 15:30:00,57.97,58.09,57.96,57.98,251777.0,51.5645,51.6712,51.5556,51.5734,251777.0
2019-10-31 15:40:00,57.98,58.04,57.97,58.02,441389.0,51.5734,51.6267,51.5645,51.6089,441389.0
2019-10-31 15:50:00,58.02,58.19,57.99,58.17,1745029.0,51.6089,51.7602,51.5823,51.7424,1745029.0
2019-11-01 09:30:00,58.49,58.62,58.43,58.6,231191.0,52.027,52.1426,51.9736,52.1249,231191.0
2019-11-01 09:40:00,58.6,58.71,58.56,58.68,245721.0,52.1249,52.2227,52.0893,52.196,245721.0
2019-11-01 09:50:00,58.67,58.84,58.62,58.81,179579.0,52.1871,52.3383,52.1426,52.3116,179579.0
2019-11-01 10:00:00,58.81,58.92,58.74,58.83,180925.0,52.3116,52.4095,52.2494,52.3294,180925.0
2019-11-01 10:10:00,58.82,58.85,58.71,58.72,83241.0,52.3205,52.3472,52.2227,52.2316,83241.0
2019-11-01 10:20:00,58.73,58.82,58.72,58.8,82005.0,52.2405,52.3205,52.2316,52.3028,82005.0
2019-11-01 10:30:00,58.8,58.88,58.8,58.84,62387.0,52.3028,52.3739,52.3028,52.3383,62387.0
2019-11-01 10:40:00,58.84,58.86,58.8,58.81,73971.0,52.3383,52.3561,52.3028,52.3116,73971.0
2019-11-01 10:50:00,58.81,58.88,58.8,58.87,61057.0,52.3116,52.3739,52.3028,52.365,61057.0
2019-11-01 11:00:00,58.87,58.88,58.77,58.82,88906.0,52.365,52.3739,52.2761,52.3205,88906.0
2019-11-01 11:10:00,58.82,58.84,58.8,58.8,37522.0,52.3205,52.3383,52.3028,52.3028,37522.0
2019-11-01 11:20:00,58.81,58.86,58.78,58.85,39325.0,52.3116,52.3561,52.285,52.3472,39325.0
2019-11-01 11:30:00,58.86,58.93,58.86,58.9,38237.0,52.3561,52.4184,52.3561,52.3917,38237.0
2019-11-01 11:40:00,58.91,58.95,58.88,58.95,49524.0,52.4006,52.4362,52.3739,52.4362,49524.0
2019-11-01 11:50:00,58.94,58.98,58.92,58.94,58505.0,52.4273,52.4629,52.4095,52.4273,58505.0
2019-11-01 12:00:00,58.94,58.98,58.94,58.96,54598.0,52.4273,52.4629,52.4273,52.4451,54598.0
2019-11-01 12:10:00,58.96,58.97,58.85,58.88,54582.0,52.4451,52.454,52.3472,52.3739,54582.0
2019-11-01 12:20:00,58.88,58.93,58.86,58.92,60554.0,52.3739,52.4184,52.3561,52.4095,60554.0
2019-11-01 12:30:00,58.92,58.92,58.88,58.9,40653.0,52.4095,52.4095,52.3739,52.3917,40653.0
2019-11-01 12:40:00,58.9,58.92,58.87,58.88,37336.0,52.3917,52.4095,52.365,52.3739,37336.0
2019-11-01 12:50:00,58.87,58.89,58.86,58.87,22074.0,52.365,52.3828,52.3561,52.365,22074.0
2019-11-01 13:00:00,58.86,58.88,58.81,58.82,28064.0,52.3561,52.3739,52.3116,52.3205,28064.0
2019-11-01 13:10:00,58.83,58.92,58.82,58.87,28615.0,52.3294,52.4095,52.3205,52.365,28615.0
2019-11-01 13:20:00,58.87,58.93,58.87,58.93,72791.0,52.365,52.4184,52.365,52.4184,72791.0
2019-11-01 13:30:00,58.93,58.96,58.9,58.92,71339.0,52.4184,52.4451,52.3917,52.4095,71339.0
2019-11-01 13:40:00,58.92,58.96,58.9,58.93,35737.0,52.4095,52.4451,52.3917,52.4184,35737.0
2019-11-01 13:50:00,58.94,58.95,58.86,58.87,86946.0,52.4273,52.4362,52.3561,52.365,86946.0
2019-11-01 14:00:00,58.88,58.93,58.86,58.93,21416.0,52.3739,52.4184,52.3561,52.4184,21416.0
2019-11-01 14:10:00,58.93,59.0,58.93,58.96,40823.0,52.4184,52.4807,52.4184,52.4451,40823.0
2019-11-01 14:20:00,58.95,58.97,58.91,58.96,20328.0,52.4362,52.454,52.4006,52.4451,20328.0
2019-11-01 14:30:00,58.96,59.0,58.93,58.94,50931.0,52.4451,52.4807,52.4184,52.4273,50931.0
2019-11-01 14:40:00,58.95,58.95,58.92,58.93,31271.0,52.4362,52.4362,52.4095,52.4184,31271.0
2019-11-01 14:50:00,58.93,58.93,58.85,58.9,27905.0,52.4184,52.4184,52.3472,52.3917,27905.0
2019-11-01 15:00:00,58.9,58.91,58.87,58.91,86519.0,52.3917,52.4006,52.365,52.4006,86519.0
2019-11-01 15:10:00,58.9,58.98,58.88,58.95,86375.0,52.3917,52.4629,52.3739,52.4362,86375.0
2019-11-01 15:20:00,58.95,58.95,58.86,58.91,93445.0,52.4362,52.4362,52.3561,52.4006,93445.0
2019-11-01 15:30:00,58.92,59.01,58.91,59.0,204219.0,52.4095,52.4895,52.4006,52.4807,204219.0
2019-11-01 15:40:00,58.99,59.01,58.86,58.88,203000.0,52.4718,52.4895,52.3561,52.3739,203000.0
2019-11-01 15:50:00,58.88,59.0,58.87,59.0,617528.0,52.3739,52.4807,52.365,52.4807,617528.0
2019-11-04 09:30:00,59.45,59.59,59.22,59.22,260469.0,52.8809,53.0055,52.6763,52.6763,260469.0
2019-11-04 09:40:00,59.2,59.4,59.19,59.27,187647.0,52.6586,52.8365,52.6497,52.7208,187647.0
2019-11-04 09:50:00,59.27,59.33,59.21,59.27,82841.0,52.7208,52.7742,52.6674,52.7208,82841.0
2019-11-04 10:00:00,59.29,59.3,59.15,59.21,59202.0,52.7386,52.7475,52.6141,52.6674,59202.0
2019-11-04 10:10:00,59.22,59.27,59.22,59.24,48284.0,52.6763,52.7208,52.6763,52.6941,48284.0
2019-11-04 10:20:00,59.23,59.29,59.23,59.29,51242.0,52.6852,52.7386,52.6852,52.7386,51242.0
2019-11-04 10:30:00,59.3,59.36,59.28,59.35,53030.0,52.7475,52.8009,52.7297,52.792,53030.0
2019-11-04 10:40:00,59.35,59.46,59.35,59.44,66477.0,52.792,52.8898,52.792,52.872,66477.0
2019-11-04 10:50:00,59.45,59.48,59.39,59.48,63526.0,52.8809,52.9076,52.8276,52.9076,63526.0
2019-11-04 11:00:00,59.48,59.54,59.47,59.52,182992.0,52.9076,52.961,52.8987,52.9432,182992.0
2019-11-04 11:10:00,59.52,59.53,59.42,59.45,45805.0,52.9432,52.9521,52.8542,52.8809,45805.0
2019-11-04 11:20:00,59.47,59.53,59.45,59.49,48401.0,52.8987,52.9521,52.8809,52.9165,48401.0
2019-11-04 11:30:00,59.49,59.51,59.47,59.48,30235.0,52.9165,52.9343,52.8987,52.9076,30235.0
2019-11-04 11:40:00,59.48,59.5,59.47,59.5,33286.0,52.9076,52.9254,52.8987,52.9254,33286.0
2019-11-04 11:50:00,59.5,59.52,59.45,59.46,24356.0,52.9254,52.9432,52.8809,52.8898,24356.0
2019-11-04 12:00:00,59.46,59.5,59.45,59.48,20187.0,52.8898,52.9254,52.8809,52.9076,20187.0
2019-11-04 12:10:00,59.48,59.49,59.45,59.46,20546.0,52.9076,52.9165,52.8809,52.8898,20546.0
2019-11-04 12:20:00,59.46,59.48,59.42,59.43,33912.0,52.8898,52.9076,52.8542,52.8631,33912.0
2019-11-04 12:30:00,59.43,59.44,59.4,59.41,22952.0,52.8631,52.872,52.8365,52.8453,22952.0
2019-11-04 12:40:00,59.41,59.45,59.38,59.44,18187.0,52.8453,52.8809,52.8187,52.872,18187.0
2019-11-04 12:50:00,59.45,59.49,59.44,59.48,25116.0,52.8809,52.9165,52.872,52.9076,25116.0
2019-11-04 13:00:00,59.48,59.49,59.46,59.46,22273.0,52.9076,52.9165,52.8898,52.8898,22273.0
2019-11-04 13:10:00,59.47,59.49,59.45,59.48,19999.0,52.8987,52.9165,52.8809,52.9076,19999.0
2019-11-04 13:20:00,59.48,59.5,59.47,59.48,24442.0,52.9076,52.9254,52.8987,52.9076,24442.0
2019-11-04 13:30:00,59.48,59.49,59.45,59.46,20619.0,52.9076,52.9165,52.8809,52.8898,20619.0
2019-11-04 13:40:00,59.45,59.48,59.44,59.48,40331.0,52.8809,52.9076,52.872,52.9076,40331.0
2019-11-04 13:50:00,59.48,59.5,59.46,59.49,100965.0,52.9076,52.9254,52.8898,52.9165,100965.0
2019-11-04 14:00:00,59.49,59.5,59.45,59.46,42826.0,52.9165,52.9254,52.8809,52.8898,42826.0
2019-11-04 14:10:00,59.45,59.47,59.42,59.42,31649.0,52.8809,52.8987,52.8542,52.8542,31649.0
2019-11-04 14:20:00,59.42,59.45,59.42,59.44,34125.0,52.8542,52.8809,52.8542,52.872,34125.0
2019-11-04 14:30:00,59.43,59.48,59.43,59.44,28292.0,52.8631,52.9076,52.8631,52.872,28292.0
2019-11-04 14:40:00,59.43,59.44,59.41,59.42,30686.0,52.8631,52.872,52.8453,52.8542,30686.0
2019-11-04 14:50:00,59.43,59.47,59.41,59.47,54150.0,52.8631,52.8987,52.8453,52.8987,54150.0
2019-11-04 15:00:00,59.47,59.48,59.43,59.46,86576.0,52.8987,52.9076,52.8631,52.8898,86576.0
2019-11-04 15:10:00,59.46,59.46,59.39,59.41,110715.0,52.8898,52.8898,52.8276,52.8453,110715.0
2019-11-04 15:20:00,59.4,59.46,59.38,59.39,100061.0,52.8365,52.8898,52.8187,52.8276,100061.0
2019-11-04 15:30:00,59.39,59.43,59.37,59.41,115431.0,52.8276,52.8631,52.8098,52.8453,115431.0
2019-11-04 15:40:00,59.4,59.49,59.4,59.48,125589.0,52.8365,52.9165,52.8365,52.9076,125589.0
2019-11-04 15:50:00,59.48,59.52,59.43,59.46,310268.0,52.9076,52.9432,52.8631,52.8898,310268.0
2019-11-05 09:30:00,59.45,59.9,59.39,59.82,179440.0,52.8809,53.2812,52.8276,53.21,179440.0
2019-11-05 09:40:00,59.82,59.87,59.7,59.77,258470.0,53.21,53.2545,53.1033,53.1656,258470.0
2019-11-05 09:50:00,59.77,59.84,59.76,59.79,136423.0,53.1656,53.2278,53.1567,53.1834,136423.0
2019-11-05 10:00:00,59.79,59.9,59.74,59.74,178257.0,53.1834,53.2812,53.1389,53.1389,178257.0
2019-11-05 10:10:00,59.74,59.74,59.66,59.69,144334.0,53.1389,53.1389,53.0677,53.0944,144334.0
2019-11-05 10:20:00,59.69,59.7,59.56,59.58,93910.0,53.0944,53.1033,52.9788,52.9966,93910.0
2019-11-05 10:30:00,59.59,59.6,59.54,59.57,72662.0,53.0055,53.0144,52.961,52.9877,72662.0
2019-11-05 10:40:00,59.57,59.61,59.5,59.56,62687.0,52.9877,53.0232,52.9254,52.9788,62687.0
2019-11-05 10:50:00,59.56,59.62,59.54,59.58,195834.0,52.9788,53.0321,52.961,52.9966,195834.0
2019-11-05 11:00:00,59.59,59.63,59.52,59.53,69123.0,53.0055,53.041,52.9432,52.9521,69123.0
2019-11-05 11:10:00,59.53,59.58,59.49,59.55,96933.0,52.9521,52.9966,52.9165,52.9699,96933.0
2019-11-05 11:20:00,59.55,59.56,59.47,59.49,81084.0,52.9699,52.9788,52.8987,52.9165,81084.0
2019-11-05 11:30:00,59.51,59.61,59.49,59.56,61791.0,52.9343,53.0232,52.9165,52.9788,61791.0
2019-11-05 11:40:00,59.55,59.57,59.46,59.46,36993.0,52.9699,52.9877,52.8898,52.8898,36993.0
2019-11-05 11:50:00,59.46,59.52,59.45,59.51,44060.0,52.8898,52.9432,52.8809,52.9343,44060.0
2019-11-05 12:00:00,59.5,59.53,59.48,59.48,37005.0,52.9254,52.9521,52.9076,52.9076,37005.0
2019-11-05 12:10:00,59.48,59.49,59.41,59.46,96068.0,52.9076,52.9165,52.8453,52.8898,96068.0
2019-11-05 12:20:00,59.46,59.48,59.37,59.37,18767.0,52.8898,52.9076,52.8098,52.8098,18767.0
2019-11-05 12:30:00,59.36,59.44,59.33,59.43,58033.0,52.8009,52.872,52.7742,52.8631,58033.0
2019-11-05 12:40:00,59.43,59.52,59.42,59.52,86569.0,52.8631,52.9432,52.8542,52.9432,86569.0
2019-11-05 12:50:00,59.53,59.57,59.52,59.55,41995.0,52.9521,52.9877,52.9432,52.9699,41995.0
2019-11-05 13:00:00,59.55,59.59,59.53,59.59,47733.0,52.9699,53.0055,52.9521,53.0055,47733.0
2019-11-05 13:10:00,59.59,59.66,59.59,59.6,77558.0,53.0055,53.0677,53.0055,53.0144,77558.0
2019-11-05 13:20:00,59.61,59.64,59.58,59.58,76669.0,53.0232,53.0499,52.9966,52.9966,76669.0
2019-11-05 13:30:00,59.57,59.6,59.53,59.58,103161.0,52.9877,53.0144,52.9521,52.9966,103161.0
2019-11-05 13:40:00,59.57,59.57,59.47,59.48,79490.0,52.9877,52.9877,52.8987,52.9076,79490.0
2019-11-05 13:50:00,59.49,59.53,59.47,59.5,36633.0,52.9165,52.9521,52.8987,52.9254,36633.0
2019-11-05 14:00:00,59.5,59.55,59.49,59.55,25375.0,52.9254,52.9699,52.9165,52.9699,25375.0
2019-11-05 14:10:00,59.56,59.6,59.55,59.57,24283.0,52.9788,53.0144,52.9699,52.9877,24283.0
2019-11-05 14:20:00,59.56,59.56,59.52,59.53,37690.0,52.9788,52.9788,52.9432,52.9521,37690.0
2019-11-05 14:30:00,59.52,59.55,59.51,59.52,35412.0,52.9432,52.9699,52.9343,52.9432,35412.0
2019-11-05 14:40:00,59.53,59.53,59.48,59.52,30978.0,52.9521,52.9521,52.9076,52.9432,30978.0
2019-11-05 14:50:00,59.51,59.53,59.49,59.52,43884.0,52.9343,52.9521,52.9165,52.9432,43884.0
2019-11-05 15:00:00,59.51,59.52,59.47,59.49,58049.0,52.9343,52.9432,52.8987,52.9165,58049.0
2019-11-05 15:10:00,59.49,59.53,59.48,59.51,39072.0,52.9165,52.9521,52.9076,52.9343,39072.0
2019-11-05 15:20:00,59.51,59.55,59.5,59.53,47673.0,52.9343,52.9699,52.9254,52.9521,47673.0
2019-11-05 15:30:00,59.53,59.65,59.52,59.65,123039.0,52.9521,53.0588,52.9432,53.0588,123039.0
2019-11-05 15:40:00,59.65,59.66,59.59,59.62,114833.0,53.0588,53.0677,53.0055,53.0321,114833.0
2019-11-05 15:50:00,59.61,59.62,59.55,59.6,297044.0,53.0232,53.0321,52.9699,53.0144,297044.0
2019-11-06 09:30:00,59.52,59.56,59.31,59.46,197502.0,52.9432,52.9788,52.7564,52.8898,197502.0
2019-11-06 09:40:00,59.46,59.49,59.38,59.42,108700.0,52.8898,52.9165,52.8187,52.8542,108700.0
2019-11-06 09:50:00,59.42,59.54,59.41,59.51,101086.0,52.8542,52.961,52.8453,52.9343,101086.0
2019-11-06 10:00:00,59.51,59.59,59.51,59.58,81544.0,52.9343,53.0055,52.9343,52.9966,81544.0
2019-11-06 10:10:00,59.57,59.67,59.56,59.64,70494.0,52.9877,53.0766,52.9788,53.0499,70494.0
2019-11-06 10:20:00,59.64,59.65,59.57,59.59,58548.0,53.0499,53.0588,52.9877,53.0055,58548.0
2019-11-06 10:30:00,59.59,59.59,59.52,59.53,74405.0,53.0055,53.0055,52.9432,52.9521,74405.0
2019-11-06 10:40:00,59.53,59.58,59.53,59.56,53446.0,52.9521,52.9966,52.9521,52.9788,53446.0
2019-11-06 10:50:00,59.57,59.59,59.53,59.59,21923.0,52.9877,53.0055,52.9521,53.0055,21923.0
2019-11-06 11:00:00,59.6,59.69,59.58,59.66,55048.0,53.0144,53.0944,52.9966,53.0677,55048.0
2019-11-06 11:10:00,59.67,59.68,59.55,59.57,132537.0,53.0766,53.0855,52.9699,52.9877,132537.0
2019-11-06 11:20:00,59.58,59.59,59.55,59.59,24146.0,52.9966,53.0055,52.9699,53.0055,24146.0
2019-11-06 11:30:00,59.59,59.67,59.59,59.64,29383.0,53.0055,53.0766,53.0055,53.0499,29383.0
2019-11-06 11:40:00,59.64,59.68,59.41,59.5,358827.0,53.0499,53.0855,52.8453,52.9254,358827.0
2019-11-06 11:50:00,59.5,59.51,59.44,59.47,98963.0,52.9254,52.9343,52.872,52.8987,98963.0
2019-11-06 12:00:00,59.48,59.53,59.45,59.53,56677.0,52.9076,52.9521,52.8809,52.9521,56677.0
2019-11-06 12:10:00,59.53,59.53,59.48,59.49,149739.0,52.9521,52.9521,52.9076,52.9165,149739.0
2019-11-06 12:20:00,59.49,59.5,59.45,59.45,23721.0,52.9165,52.9254,52.8809,52.8809,23721.0
2019-11-06 12:30:00,59.45,59.49,59.42,59.49,20908.0,52.8809,52.9165,52.8542,52.9165,20908.0
2019-11-06 12:40:00,59.49,59.49,59.41,59.43,37235.0,52.9165,52.9165,52.8453,52.8631,37235.0
2019-11-06 12:50:00,59.42,59.43,59.39,59.42,30054.0,52.8542,52.8631,52.8276,52.8542,30054.0
2019-11-06 13:00:00,59.43,59.43,59.34,59.35,31953.0,52.8631,52.8631,52.7831,52.792,31953.0
2019-11-06 13:10:00,59.35,59.41,59.35,59.4,19134.0,52.792,52.8453,52.792,52.8365,19134.0
2019-11-06 13:20:00,59.4,59.44,59.39,59.43,42303.0,52.8365,52.872,52.8276,52.8631,42303.0
2019-11-06 13:30:00,59.42,59.45,59.41,59.44,16406.0,52.8542,52.8809,52.8453,52.872,16406.0
2019-11-06 13:40:00,59.44,59.48,59.43,59.46,57191.0,52.872,52.9076,52.8631,52.8898,57191.0
2019-11-06 13:50:00,59.46,59.6,59.45,59.57,64417.0,52.8898,53.0144,52.8809,52.9877,64417.0
2019-11-06 14:00:00,59.57,59.57,59.51,59.56,96254.0,52.9877,52.9877,52.9343,52.9788,96254.0
2019-11-06 14:10:00,59.57,59.6,59.54,59.57,44803.0,52.9877,53.0144,52.961,52.9877,44803.0
2019-11-06 14:20:00,59.57,59.58,59.51,59.55,76903.0,52.9877,52.9966,52.9343,52.9699,76903.0
2019-11-06 14:30:00,59.56,59.59,59.54,59.56,81666.0,52.9788,53.0055,52.961,52.9788,81666.0
2019-11-06 14:40:00,59.55,59.62,59.55,59.6,110604.0,52.9699,53.0321,52.9699,53.0144,110604.0
2019-11-06 14:50:00,59.6,59.63,59.59,59.59,54215.0,53.0144,53.041,53.0055,53.0055,54215.0
2019-11-06 15:00:00,59.6,59.61,59.51,59.52,74993.0,53.0144,53.0232,52.9343,52.9432,74993.0
2019-11-06 15:10:00,59.53,59.56,59.52,59.54,25015.0,52.9521,52.9788,52.9432,52.961,25015.0
2019-11-06 15:20:00,59.55,59.56,59.51,59.52,54083.0,52.9699,52.9788,52.9343,52.9432,54083.0
2019-11-06 15:30:00,59.52,59.53,59.47,59.52,85412.0,52.9432,52.9521,52.8987,52.9432,85412.0
2019-11-06 15:40:00,59.53,59.53,59.46,59.5,65043.0,52.9521,52.9521,52.8898,52.9254,65043.0
2019-11-06 15:50:00,59.5,59.56,59.49,59.54,292842.0,52.9254,52.9788,52.9165,52.961,292842.0
2019-11-07 09:30:00,59.86,59.93,59.72,59.81,240229.0,53.2456,53.3079,53.1211,53.2011,240229.0
2019-11-07 09:40:00,59.81,59.87,59.71,59.75,146851.0,53.2011,53.2545,53.1122,53.1478,146851.0
2019-11-07 09:50:00,59.75,59.8,59.7,59.79,103044.0,53.1478,53.1923,53.1033,53.1834,103044.0
2019-11-07 10:00:00,59.8,59.83,59.73,59.75,71674.0,53.1923,53.2189,53.13,53.1478,71674.0
2019-11-07 10:10:00,59.74,59.84,59.71,59.78,103581.0,53.1389,53.2278,53.1122,53.1745,103581.0
2019-11-07 10:20:00,59.78,59.79,59.7,59.73,107180.0,53.1745,53.1834,53.1033,53.13,107180.0
2019-11-07 10:30:00,59.73,59.81,59.72,59.8,43166.0,53.13,53.2011,53.1211,53.1923,43166.0
2019-11-07 10:40:00,59.81,59.82,59.76,59.78,107710.0,53.2011,53.21,53.1567,53.1745,107710.0
2019-11-07 10:50:00,59.78,59.86,59.77,59.8,97403.0,53.1745,53.2456,53.1656,53.1923,97403.0
2019-11-07 11:00:00,59.8,59.81,59.76,59.79,51769.0,53.1923,53.2011,53.1567,53.1834,51769.0
2019-11-07 11:10:00,59.79,59.83,59.78,59.8,50832.0,53.1834,53.2189,53.1745,53.1923,50832.0
2019-11-07 11:20:00,59.8,59.82,59.77,59.8,189689.0,53.1923,53.21,53.1656,53.1923,189689.0
2019-11-07 11:30:00,59.8,59.83,59.78,59.79,26410.0,53.1923,53.2189,53.1745,53.1834,26410.0
2019-11-07 11:40:00,59.79,59.79,59.75,59.78,41382.0,53.1834,53.1834,53.1478,53.1745,41382.0
2019-11-07 11:50:00,59.78,59.89,59.74,59.88,169656.0,53.1745,53.2723,53.1389,53.2634,169656.0
2019-11-07 12:00:00,59.89,59.91,59.82,59.85,85391.0,53.2723,53.2901,53.21,53.2367,85391.0
2019-11-07 12:10:00,59.85,59.92,59.85,59.92,27636.0,53.2367,53.299,53.2367,53.299,27636.0
2019-11-07 12:20:00,59.92,59.94,59.89,59.93,53140.0,53.299,53.3168,53.2723,53.3079,53140.0
2019-11-07 12:30:00,59.94,59.99,59.93,59.96,58576.0,53.3168,53.3613,53.3079,53.3346,58576.0
2019-11-07 12:40:00,59.96,59.98,59.93,59.97,33686.0,53.3346,53.3524,53.3079,53.3435,33686.0
2019-11-07 12:50:00,59.97,59.98,59.85,59.86,36847.0,53.3435,53.3524,53.2367,53.2456,36847.0
2019-11-07 13:00:00,59.86,59.87,59.81,59.81,30709.0,53.2456,53.2545,53.2011,53.2011,30709.0
2019-11-07 13:10:00,59.81,59.86,59.79,59.86,35425.0,53.2011,53.2456,53.1834,53.2456,35425.0
2019-11-07 13:20:00,59.86,59.88,59.82,59.83,17939.0,53.2456,53.2634,53.21,53.2189,17939.0
2019-11-07 13:30:00,59.82,59.82,59.77,59.82,25363.0,53.21,53.21,53.1656,53.21,25363.0
2019-11-07 13:40:00,59.82,59.85,59.82,59.83,20029.0,53.21,53.2367,53.21,53.2189,20029.0
2019-11-07 13:50:00,59.83,59.86,59.82,59.85,22574.0,53.2189,53.2456,53.21,53.2367,22574.0
2019-11-07 14:00:00,59.85,59.89,59.85,59.87,60688.0,53.2367,53.2723,53.2367,53.2545,60688.0
2019-11-07 14:10:00,59.88,59.96,59.87,59.96,44326.0,53.2634,53.3346,53.2545,53.3346,44326.0
2019-11-07 14:20:00,59.96,59.96,59.91,59.91,27390.0,53.3346,53.3346,53.2901,53.2901,27390.0
2019-11-07 14:30:00,59.91,59.91,59.86,59.88,41428.0,53.2901,53.2901,53.2456,53.2634,41428.0
2019-11-07 14:40:00,59.88,59.9,59.72,59.82,282407.0,53.2634,53.2812,53.1211,53.21,282407.0
2019-11-07 14:50:00,59.81,59.85,59.77,59.85,31555.0,53.2011,53.2367,53.1656,53.2367,31555.0
2019-11-07 15:00:00,59.85,59.91,59.85,59.9,32549.0,53.2367,53.2901,53.2367,53.2812,32549.0
2019-11-07 15:10:00,59.89,59.89,59.85,59.85,26396.0,53.2723,53.2723,53.2367,53.2367,26396.0
2019-11-07 15:20:00,59.85,59.9,59.82,59.9,62283.0,53.2367,53.2812,53.21,53.2812,62283.0
2019-11-07 15:30:00,59.9,59.91,59.87,59.9,135791.0,53.2812,53.2901,53.2545,53.2812,135791.0
2019-11-07 15:40:00,59.9,59.93,59.85,59.93,138806.0,53.2812,53.3079,53.2367,53.3079,138806.0
2019-11-07 15:50:00,59.94,59.96,59.85,59.94,798989.0,53.3168,53.3346,53.2367,53.3168,798989.0
2019-11-08 09:30:00,59.8,60.0,59.8,59.95,204733.0,53.1923,53.3702,53.1923,53.3257,204733.0
2019-11-08 09:40:00,59.95,60.07,59.91,60.05,119278.0,53.3257,53.4324,53.2901,53.4146,119278.0
2019-11-08 09:50:00,60.05,60.11,59.77,59.81,361381.0,53.4146,53.468,53.1656,53.2011,361381.0
2019-11-08 10:00:00,59.81,60.0,59.75,59.99,166617.0,53.2011,53.3702,53.1478,53.3613,166617.0
2019-11-08 10:10:00,60.0,60.14,59.95,60.14,91523.0,53.3702,53.4947,53.3257,53.4947,91523.0
2019-11-08 10:20:00,60.14,60.18,60.08,60.11,60922.0,53.4947,53.5303,53.4413,53.468,60922.0
2019-11-08 10:30:00,60.12,60.14,60.07,60.11,35803.0,53.4769,53.4947,53.4324,53.468,35803.0
2019-11-08 10:40:00,60.11,60.15,60.04,60.04,46312.0,53.468,53.5036,53.4057,53.4057,46312.0
2019-11-08 10:50:00,60.04,60.07,60.03,60.05,25042.0,53.4057,53.4324,53.3968,53.4146,25042.0
2019-11-08 11:00:00,60.05,60.08,60.02,60.07,48628.0,53.4146,53.4413,53.3879,53.4324,48628.0
2019-11-08 11:10:00,60.07,60.08,59.95,59.96,37597.0,53.4324,53.4413,53.3257,53.3346,37597.0
2019-11-08 11:20:00,59.96,59.97,59.91,59.93,31433.0,53.3346,53.3435,53.2901,53.3079,31433.0
2019-11-08 11:30:00,59.92,59.96,59.91,59.96,30363.0,53.299,53.3346,53.2901,53.3346,30363.0
2019-11-08 11:40:00,59.96,59.99,59.93,59.98,23439.0,53.3346,53.3613,53.3079,53.3524,23439.0
2019-11-08 11:50:00,59.98,60.03,59.98,60.03,30048.0,53.3524,53.3968,53.3524,53.3968,30048.0
2019-11-08 12:00:00,60.03,60.03,59.94,59.94,19763.0,53.3968,53.3968,53.3168,53.3168,19763.0
2019-11-08 12:10:00,59.94,59.97,59.94,59.94,24322.0,53.3168,53.3435,53.3168,53.3168,24322.0
2019-11-08 12:20:00,59.94,59.97,59.91,59.97,53695.0,53.3168,53.3435,53.2901,53.3435,53695.0
2019-11-08 12:30:00,59.97,60.0,59.95,59.97,23946.0,53.3435,53.3702,53.3257,53.3435,23946.0
2019-11-08 12:40:00,59.96,60.0,59.95,59.98,23147.0,53.3346,53.3702,53.3257,53.3524,23147.0
2019-11-08 12:50:00,59.98,60.0,59.96,59.98,39295.0,53.3524,53.3702,53.3346,53.3524,39295.0
2019-11-08 13:00:00,59.98,60.0,59.95,59.96,31131.0,53.3524,53.3702,53.3257,53.3346,31131.0
2019-11-08 13:10:00,59.96,60.0,59.95,59.98,20435.0,53.3346,53.3702,53.3257,53.3524,20435.0
2019-11-08 13:20:00,59.98,59.98,59.95,59.96,64238.0,53.3524,53.3524,53.3257,53.3346,64238.0
2019-11-08 13:30:00,59.97,59.99,59.95,59.98,23533.0,53.3435,53.3613,53.3257,53.3524,23533.0
2019-11-08 13:40:00,59.98,60.0,59.97,59.99,20207.0,53.3524,53.3702,53.3435,53.3613,20207.0
2019-11-08 13:50:00,59.99,59.99,59.96,59.97,35643.0,53.3613,53.3613,53.3346,53.3435,35643.0
2019-11-08 14:00:00,59.97,59.99,59.95,59.99,26065.0,53.3435,53.3613,53.3257,53.3613,26065.0
2019-11-08 14:10:00,59.98,60.0,59.97,59.97,56565.0,53.3524,53.3702,53.3435,53.3435,56565.0
2019-11-08 14:20:00,59.97,59.99,59.95,59.98,25790.0,53.3435,53.3613,53.3257,53.3524,25790.0
2019-11-08 14:30:00,59.98,60.03,59.97,60.03,46092.0,53.3524,53.3968,53.3435,53.3968,46092.0
2019-11-08 14:40:00,60.03,60.06,60.03,60.04,19806.0,53.3968,53.4235,53.3968,53.4057,19806.0
2019-11-08 14:50:00,60.04,60.04,59.98,60.02,55744.0,53.4057,53.4057,53.3524,53.3879,55744.0
2019-11-08 15:00:00,60.01,60.04,60.01,60.03,52632.0,53.3791,53.4057,53.3791,53.3968,52632.0
2019-11-08 15:10:00,60.03,60.04,60.01,60.03,22587.0,53.3968,53.4057,53.3791,53.3968,22587.0
2019-11-08 15:20:00,60.03,60.06,60.02,60.04,37962.0,53.3968,53.4235,53.3879,53.4057,37962.0
2019-11-08 15:30:00,60.04,60.08,60.03,60.07,84112.0,53.4057,53.4413,53.3968,53.4324,84112.0
2019-11-08 15:40:00,60.08,60.09,60.06,60.08,99659.0,53.4413,53.4502,53.4235,53.4413,99659.0
2019-11-08 15:50:00,60.08,60.17,60.08,60.17,315407.0,53.4413,53.5214,53.4413,53.5214,315407.0
2019-11-11 09:30:00,59.85,59.92,59.74,59.79,193202.0,53.2367,53.299,53.1389,53.1834,193202.0
2019-11-11 09:40:00,59.79,59.91,59.77,59.85,110651.0,53.1834,53.2901,53.1656,53.2367,110651.0
2019-11-11 09:50:00,59.86,59.92,59.85,59.9,63434.0,53.2456,53.299,53.2367,53.2812,63434.0
2019-11-11 10:00:00,59.9,59.94,59.89,59.94,61075.0,53.2812,53.3168,53.2723,53.3168,61075.0
2019-11-11 10:10:00,59.94,59.95,59.92,59.92,29033.0,53.3168,53.3257,53.299,53.299,29033.0
2019-11-11 10:20:00,59.93,59.96,59.91,59.92,33150.0,53.3079,53.3346,53.2901,53.299,33150.0
2019-11-11 10:30:00,59.94,59.95,59.82,59.83,42054.0,53.3168,53.3257,53.21,53.2189,42054.0
2019-11-11 10:40:00,59.82,59.9,59.79,59.89,82873.0,53.21,53.2812,53.1834,53.2723,82873.0
2019-11-11 10:50:00,59.89,59.92,59.86,59.9,49807.0,53.2723,53.299,53.2456,53.2812,49807.0
2019-11-11 11:00:00,59.91,59.97,59.91,59.96,30027.0,53.2901,53.3435,53.2901,53.3346,30027.0
2019-11-11 11:10:00,59.96,59.96,59.9,59.92,27382.0,53.3346,53.3346,53.2812,53.299,27382.0
2019-11-11 11:20:00,59.93,59.93,59.88,59.9,18716.0,53.3079,53.3079,53.2634,53.2812,18716.0
2019-11-11 11:30:00,59.9,59.95,59.89,59.95,38100.0,53.2812,53.3257,53.2723,53.3257,38100.0
2019-11-11 11:40:00,59.95,60.07,59.94,60.07,50186.0,53.3257,53.4324,53.3168,53.4324,50186.0
2019-11-11 11:50:00,60.06,60.12,60.06,60.1,52687.0,53.4235,53.4769,53.4235,53.4591,52687.0
2019-11-11 12:00:00,60.11,60.11,60.01,60.02,49614.0,53.468,53.468,53.3791,53.3879,49614.0
2019-11-11 12:10:00,60.02,60.06,60.0,60.05,41758.0,53.3879,53.4235,53.3702,53.4146,41758.0
2019-11-11 12:20:00,60.05,60.06,60.0,60.06,35135.0,53.4146,53.4235,53.3702,53.4235,35135.0
2019-11-11 12:30:00,60.05,60.09,60.01,60.02,28942.0,53.4146,53.4502,53.3791,53.3879,28942.0
2019-11-11 12:40:00,60.02,60.04,59.97,59.97,27778.0,53.3879,53.4057,53.3435,53.3435,27778.0
2019-11-11 12:50:00,59.97,60.02,59.96,60.02,40480.0,53.3435,53.3879,53.3346,53.3879,40480.0
2019-11-11 13:00:00,60.01,60.04,60.0,60.04,96274.0,53.3791,53.4057,53.3702,53.4057,96274.0
2019-11-11 13:10:00,60.04,60.06,60.03,60.04,22733.0,53.4057,53.4235,53.3968,53.4057,22733.0
2019-11-11 13:20:00,60.04,60.05,60.03,60.05,14066.0,53.4057,53.4146,53.3968,53.4146,14066.0
2019-11-11 13:30:00,60.05,60.09,60.04,60.09,32258.0,53.4146,53.4502,53.4057,53.4502,32258.0
2019-11-11 13:40:00,60.1,60.1,60.07,60.1,95433.0,53.4591,53.4591,53.4324,53.4591,95433.0
2019-11-11 13:50:00,60.1,60.13,60.09,60.1,22507.0,53.4591,53.4858,53.4502,53.4591,22507.0
2019-11-11 14:00:00,60.09,60.12,60.08,60.1,68337.0,53.4502,53.4769,53.4413,53.4591,68337.0
2019-11-11 14:10:00,60.1,60.11,60.08,60.09,27568.0,53.4591,53.468,53.4413,53.4502,27568.0
2019-11-11 14:20:00,60.09,60.09,60.06,60.08,47954.0,53.4502,53.4502,53.4235,53.4413,47954.0
2019-11-11 14:30:00,60.09,60.1,60.05,60.05,50892.0,53.4502,53.4591,53.4146,53.4146,50892.0
2019-11-11 14:40:00,60.06,60.1,60.05,60.09,40138.0,53.4235,53.4591,53.4146,53.4502,40138.0
2019-11-11 14:50:00,60.1,60.15,60.08,60.12,93596.0,53.4591,53.5036,53.4413,53.4769,93596.0
2019-11-11 15:00:00,60.13,60.15,60.11,60.12,49225.0,53.4858,53.5036,53.468,53.4769,49225.0
2019-11-11 15:10:00,60.13,60.14,60.05,60.05,853427.0,53.4858,53.4947,53.4146,53.4146,853427.0
2019-11-11 15:20:00,60.06,60.08,60.05,60.08,193214.0,53.4235,53.4413,53.4146,53.4413,193214.0
2019-11-11 15:30:00,60.08,60.09,60.04,60.04,146943.0,53.4413,53.4502,53.4057,53.4057,146943.0
2019-11-11 15:40:00,60.05,60.07,60.02,60.06,164240.0,53.4146,53.4324,53.3879,53.4235,164240.0
2019-11-11 15:50:00,60.05,60.1,60.03,60.09,423544.0,53.4146,53.4591,53.3968,53.4502,423544.0
2019-11-12 09:30:00,60.27,60.5,60.26,60.39,141234.0,53.6103,53.8149,53.6014,53.7171,141234.0
2019-11-12 09:40:00,60.39,60.43,60.35,60.36,125042.0,53.7171,53.7526,53.6815,53.6904,125042.0
2019-11-12 09:50:00,60.37,60.5,60.35,60.48,110221.0,53.6993,53.8149,53.6815,53.7971,110221.0
2019-11-12 10:00:00,60.48,60.6,60.43,60.59,248004.0,53.7971,53.9039,53.7526,53.895,248004.0
2019-11-12 10:10:00,60.6,60.6,60.48,60.52,91697.0,53.9039,53.9039,53.7971,53.8327,91697.0
2019-11-12 10:20:00,60.53,60.59,60.51,60.58,88913.0,53.8416,53.895,53.8238,53.8861,88913.0
2019-11-12 10:30:00,60.57,60.58,60.52,60.54,73567.0,53.8772,53.8861,53.8327,53.8505,73567.0
2019-11-12 10:40:00,60.53,60.57,60.51,60.55,69811.0,53.8416,53.8772,53.8238,53.8594,69811.0
2019-11-12 10:50:00,60.55,60.55,60.45,60.46,51296.0,53.8594,53.8594,53.7704,53.7793,51296.0
2019-11-12 11:00:00,60.46,60.51,60.42,60.51,451406.0,53.7793,53.8238,53.7437,53.8238,451406.0
2019-11-12 11:10:00,60.52,60.54,60.49,60.52,121383.0,53.8327,53.8505,53.806,53.8327,121383.0
2019-11-12 11:20:00,60.52,60.52,60.46,60.46,83674.0,53.8327,53.8327,53.7793,53.7793,83674.0
2019-11-12 11:30:00,60.46,60.47,60.4,60.42,148681.0,53.7793,53.7882,53.726,53.7437,148681.0
2019-11-12 11:40:00,60.43,60.44,60.33,60.34,91938.0,53.7526,53.7615,53.6637,53.6726,91938.0
2019-11-12 11:50:00,60.34,60.37,60.28,60.3,78184.0,53.6726,53.6993,53.6192,53.637,78184.0
2019-11-12 12:00:00,60.31,60.32,60.25,60.28,58046.0,53.6459,53.6548,53.5925,53.6192,58046.0
2019-11-12 12:10:00,60.29,60.33,60.25,60.26,57877.0,53.6281,53.6637,53.5925,53.6014,57877.0
2019-11-12 12:20:00,60.27,60.33,60.26,60.3,86916.0,53.6103,53.6637,53.6014,53.637,86916.0
2019-11-12 12:30:00,60.3,60.31,60.24,60.24,92120.0,53.637,53.6459,53.5836,53.5836,92120.0
2019-11-12 12:40:00,60.25,60.25,60.21,60.22,110062.0,53.5925,53.5925,53.557,53.5658,110062.0
2019-11-12 12:50:00,60.22,60.31,60.2,60.29,141564.0,53.5658,53.6459,53.5481,53.6281,141564.0
2019-11-12 13:00:00,60.29,60.35,60.29,60.33,53133.0,53.6281,53.6815,53.6281,53.6637,53133.0
2019-11-12 13:10:00,60.34,60.36,60.3,60.34,28226.0,53.6726,53.6904,53.637,53.6726,28226.0
2019-11-12 13:20:00,60.34,60.37,60.28,60.29,52680.0,53.6726,53.6993,53.6192,53.6281,52680.0
2019-11-12 13:30:00,60.29,60.32,60.23,60.26,43349.0,53.6281,53.6548,53.5747,53.6014,43349.0
2019-11-12 13:40:00,60.25,60.28,60.22,60.28,46021.0,53.5925,53.6192,53.5658,53.6192,46021.0
2019-11-12 13:50:00,60.28,60.29,60.25,60.29,58197.0,53.6192,53.6281,53.5925,53.6281,58197.0
2019-11-12 14:00:00,60.28,60.28,60.19,60.21,51167.0,53.6192,53.6192,53.5392,53.557,51167.0
2019-11-12 14:10:00,60.21,60.37,60.14,60.15,125967.0,53.557,53.6993,53.4947,53.5036,125967.0
2019-11-12 14:20:00,60.15,60.17,60.13,60.14,42611.0,53.5036,53.5214,53.4858,53.4947,42611.0
2019-11-12 14:30:00,60.13,60.2,60.12,60.17,34877.0,53.4858,53.5481,53.4769,53.5214,34877.0
2019-11-12 14:40:00,60.17,60.18,60.14,60.17,44562.0,53.5214,53.5303,53.4947,53.5214,44562.0
2019-11-12 14:50:00,60.16,60.16,60.08,60.11,67291.0,53.5125,53.5125,53.4413,53.468,67291.0
2019-11-12 15:00:00,60.11,60.16,60.1,60.15,57017.0,53.468,53.5125,53.4591,53.5036,57017.0
2019-11-12 15:10:00,60.14,60.18,60.13,60.18,173990.0,53.4947,53.5303,53.4858,53.5303,173990.0
2019-11-12 15:20:00,60.17,60.19,60.15,60.18,75308.0,53.5214,53.5392,53.5036,53.5303,75308.0
2019-11-12 15:30:00,60.17,60.26,60.17,60.24,132540.0,53.5214,53.6014,53.5214,53.5836,132540.0
2019-11-12 15:40:00,60.24,60.31,60.21,60.3,257598.0,53.5836,53.6459,53.557,53.637,257598.0
2019-11-12 15:50:00,60.31,60.38,60.3,60.37,453769.0,53.6459,53.7082,53.637,53.6993,453769.0
2019-11-13 09:30:00,60.14,60.22,59.97,60.15,174352.0,53.4947,53.5658,53.3435,53.5036,174352.0
2019-11-13 09:40:00,60.15,60.22,60.07,60.09,130883.0,53.5036,53.5658,53.4324,53.4502,130883.0
2019-11-13 09:50:00,60.08,60.1,60.01,60.09,90101.0,53.4413,53.4591,53.3791,53.4502,90101.0
2019-11-13 10:00:00,60.09,60.14,60.04,60.13,129327.0,53.4502,53.4947,53.4057,53.4858,129327.0
2019-11-13 10:10:00,60.13,60.22,60.1,60.22,101166.0,53.4858,53.5658,53.4591,53.5658,101166.0
2019-11-13 10:20:00,60.23,60.25,60.16,60.18,66449.0,53.5747,53.5925,53.5125,53.5303,66449.0
2019-11-13 10:30:00,60.18,60.25,60.11,60.24,104251.0,53.5303,53.5925,53.468,53.5836,104251.0
2019-11-13 10:40:00,60.25,60.3,60.2,60.29,62382.0,53.5925,53.637,53.5481,53.6281,62382.0
2019-11-13 10:50:00,60.3,60.31,60.21,60.23,93003.0,53.637,53.6459,53.557,53.5747,93003.0
2019-11-13 11:00:00,60.23,60.23,60.17,60.18,43913.0,53.5747,53.5747,53.5214,53.5303,43913.0
2019-11-13 11:10:00,60.18,60.23,60.14,60.22,51308.0,53.5303,53.5747,53.4947,53.5658,51308.0
2019-11-13 11:20:00,60.23,60.26,60.22,60.25,43760.0,53.5747,53.6014,53.5658,53.5925,43760.0
2019-11-13 11:30:00,60.25,60.28,60.23,60.27,46691.0,53.5925,53.6192,53.5747,53.6103,46691.0
2019-11-13 11:40:00,60.27,60.36,60.26,60.26,66423.0,53.6103,53.6904,53.6014,53.6014,66423.0
2019-11-13 11:50:00,60.26,60.27,60.24,60.26,67650.0,53.6014,53.6103,53.5836,53.6014,67650.0
2019-11-13 12:00:00,60.25,60.29,60.2,60.22,75506.0,53.5925,53.6281,53.5481,53.5658,75506.0
2019-11-13 12:10:00,60.22,60.22,60.17,60.21,30562.0,53.5658,53.5658,53.5214,53.557,30562.0
2019-11-13 12:20:00,60.21,60.21,60.16,60.17,23008.0,53.557,53.557,53.5125,53.5214,23008.0
2019-11-13 12:30:00,60.18,60.23,60.16,60.23,42541.0,53.5303,53.5747,53.5125,53.5747,42541.0
2019-11-13 12:40:00,60.22,60.24,60.18,60.21,39126.0,53.5658,53.5836,53.5303,53.557,39126.0
2019-11-13 12:50:00,60.21,60.22,60.15,60.18,30562.0,53.557,53.5658,53.5036,53.5303,30562.0
2019-11-13 13:00:00,60.18,60.19,60.14,60.15,33414.0,53.5303,53.5392,53.4947,53.5036,33414.0
2019-11-13 13:10:00,60.14,60.2,60.13,60.2,49464.0,53.4947,53.5481,53.4858,53.5481,49464.0
2019-11-13 13:20:00,60.19,60.2,60.11,60.12,36141.0,53.5392,53.5481,53.468,53.4769,36141.0
2019-11-13 13:30:00,60.12,60.13,60.09,60.09,24721.0,53.4769,53.4858,53.4502,53.4502,24721.0
2019-11-13 13:40:00,60.09,60.15,60.08,60.14,32748.0,53.4502,53.5036,53.4413,53.4947,32748.0
2019-11-13 13:50:00,60.14,60.2,59.97,60.02,326865.0,53.4947,53.5481,53.3435,53.3879,326865.0
2019-11-13 14:00:00,60.02,60.05,59.97,60.03,152810.0,53.3879,53.4146,53.3435,53.3968,152810.0
2019-11-13 14:10:00,60.03,60.03,59.96,59.98,98694.0,53.3968,53.3968,53.3346,53.3524,98694.0
2019-11-13 14:20:00,59.98,59.99,59.92,59.95,41354.0,53.3524,53.3613,53.299,53.3257,41354.0
2019-11-13 14:30:00,59.95,60.02,59.95,60.01,31651.0,53.3257,53.3879,53.3257,53.3791,31651.0
2019-11-13 14:40:00,60.01,60.04,60.0,60.02,29003.0,53.3791,53.4057,53.3702,53.3879,29003.0
2019-11-13 14:50:00,60.01,60.03,59.98,60.02,63270.0,53.3791,53.3968,53.3524,53.3879,63270.0
2019-11-13 15:00:00,60.02,60.07,60.0,60.07,89260.0,53.3879,53.4324,53.3702,53.4324,89260.0
2019-11-13 15:10:00,60.07,60.08,60.05,60.07,88542.0,53.4324,53.4413,53.4146,53.4324,88542.0
2019-11-13 15:20:00,60.07,60.11,60.06,60.09,26422.0,53.4324,53.468,53.4235,53.4502,26422.0
2019-11-13 15:30:00,60.09,60.1,60.04,60.05,77030.0,53.4502,53.4591,53.4057,53.4146,77030.0
2019-11-13 15:40:00,60.05,60.11,60.04,60.1,69288.0,53.4146,53.468,53.4057,53.4591,69288.0
2019-11-13 15:50:00,60.09,60.11,60.02,60.07,434067.0,53.4502,53.468,53.3879,53.4324,434067.0
2019-11-14 09:30:00,59.9,60.17,59.87,60.11,166496.0,53.2812,53.5214,53.2545,53.468,166496.0
2019-11-14 09:40:00,60.11,60.14,60.05,60.08,88088.0,53.468,53.4947,53.4146,53.4413,88088.0
2019-11-14 09:50:00,60.08,60.17,60.07,60.16,154712.0,53.4413,53.5214,53.4324,53.5125,154712.0
2019-11-14 10:00:00,60.17,60.26,60.14,60.24,70933.0,53.5214,53.6014,53.4947,53.5836,70933.0
2019-11-14 10:10:00,60.25,60.34,60.24,60.32,64306.0,53.5925,53.6726,53.5836,53.6548,64306.0
2019-11-14 10:20:00,60.32,60.4,60.27,60.28,157581.0,53.6548,53.726,53.6103,53.6192,157581.0
2019-11-14 10:30:00,60.29,60.31,60.25,60.26,79082.0,53.6281,53.6459,53.5925,53.6014,79082.0
2019-11-14 10:40:00,60.25,60.3,60.22,60.22,49447.0,53.5925,53.637,53.5658,53.5658,49447.0
2019-11-14 10:50:00,60.21,60.21,60.16,60.17,24713.0,53.557,53.557,53.5125,53.5214,24713.0
2019-11-14 11:00:00,60.17,60.29,60.15,60.28,41730.0,53.5214,53.6281,53.5036,53.6192,41730.0
2019-11-14 11:10:00,60.28,60.41,60.27,60.4,41192.0,53.6192,53.7349,53.6103,53.726,41192.0
2019-11-14 11:20:00,60.39,60.45,60.38,60.39,31708.0,53.7171,53.7704,53.7082,53.7171,31708.0
2019-11-14 11:30:00,60.39,60.39,60.29,60.29,45767.0,53.7171,53.7171,53.6281,53.6281,45767.0
2019-11-14 11:40:00,60.3,60.3,60.15,60.19,48704.0,53.637,53.637,53.5036,53.5392,48704.0
2019-11-14 11:50:00,60.19,60.27,60.18,60.26,75740.0,53.5392,53.6103,53.5303,53.6014,75740.0
2019-11-14 12:00:00,60.26,60.27,60.23,60.24,68190.0,53.6014,53.6103,53.5747,53.5836,68190.0
2019-11-14 12:10:00,60.23,60.26,60.22,60.24,64759.0,53.5747,53.6014,53.5658,53.5836,64759.0
2019-11-14 12:20:00,60.23,60.24,60.21,60.23,124278.0,53.5747,53.5836,53.557,53.5747,124278.0
2019-11-14 12:30:00,60.23,60.27,60.23,60.27,114136.0,53.5747,53.6103,53.5747,53.6103,114136.0
2019-11-14 12:40:00,60.28,60.29,60.24,60.26,75156.0,53.6192,53.6281,53.5836,53.6014,75156.0
2019-11-14 12:50:00,60.27,60.28,60.22,60.26,33016.0,53.6103,53.6192,53.5658,53.6014,33016.0
2019-11-14 13:00:00,60.26,60.3,60.26,60.27,46763.0,53.6014,53.637,53.6014,53.6103,46763.0
2019-11-14 13:10:00,60.27,60.28,60.25,60.27,19232.0,53.6103,53.6192,53.5925,53.6103,19232.0
2019-11-14 13:20:00,60.27,60.3,60.26,60.28,18980.0,53.6103,53.637,53.6014,53.6192,18980.0
2019-11-14 13:30:00,60.28,60.3,60.27,60.29,37457.0,53.6192,53.637,53.6103,53.6281,37457.0
2019-11-14 13:40:00,60.3,60.31,60.24,60.3,45570.0,53.637,53.6459,53.5836,53.637,45570.0
2019-11-14 13:50:00,60.3,60.32,60.12,60.22,177376.0,53.637,53.6548,53.4769,53.5658,177376.0
2019-11-14 14:00:00,60.21,60.29,60.18,60.29,46395.0,53.557,53.6281,53.5303,53.6281,46395.0
2019-11-14 14:10:00,60.29,60.33,60.28,60.3,29835.0,53.6281,53.6637,53.6192,53.637,29835.0
2019-11-14 14:20:00,60.3,60.31,60.28,60.28,25385.0,53.637,53.6459,53.6192,53.6192,25385.0
2019-11-14 14:30:00,60.28,60.31,60.24,60.31,106535.0,53.6192,53.6459,53.5836,53.6459,106535.0
2019-11-14 14:40:00,60.31,60.36,60.31,60.34,18528.0,53.6459,53.6904,53.6459,53.6726,18528.0
2019-11-14 14:50:00,60.34,60.35,60.32,60.35,16342.0,53.6726,53.6815,53.6548,53.6815,16342.0
2019-11-14 15:00:00,60.35,60.39,60.34,60.38,24273.0,53.6815,53.7171,53.6726,53.7082,24273.0
2019-11-14 15:10:00,60.38,60.38,60.34,60.37,23664.0,53.7082,53.7082,53.6726,53.6993,23664.0
2019-11-14 15:20:00,60.36,60.42,60.36,60.41,54970.0,53.6904,53.7437,53.6904,53.7349,54970.0
2019-11-14 15:30:00,60.41,60.42,60.37,60.39,101811.0,53.7349,53.7437,53.6993,53.7171,101811.0
2019-11-14 15:40:00,60.39,60.42,60.38,60.41,93018.0,53.7171,53.7437,53.7082,53.7349,93018.0
2019-11-14 15:50:00,60.42,60.46,60.39,60.41,267404.0,53.7437,53.7793,53.7171,53.7349,267404.0
2019-11-15 09:30:00,60.71,60.81,60.65,60.68,157675.0,54.0017,54.0907,53.9483,53.975,157675.0
2019-11-15 09:40:00,60.68,60.69,60.53,60.57,90966.0,53.975,53.9839,53.8416,53.8772,90966.0
2019-11-15 09:50:00,60.57,60.58,60.49,60.53,72029.0,53.8772,53.8861,53.806,53.8416,72029.0
2019-11-15 10:00:00,60.51,60.56,60.5,60.51,35920.0,53.8238,53.8683,53.8149,53.8238,35920.0
2019-11-15 10:10:00,60.51,60.56,60.48,60.5,30740.0,53.8238,53.8683,53.7971,53.8149,30740.0
2019-11-15 10:20:00,60.48,60.54,60.47,60.52,32258.0,53.7971,53.8505,53.7882,53.8327,32258.0
2019-11-15 10:30:00,60.52,60.53,60.45,60.45,23237.0,53.8327,53.8416,53.7704,53.7704,23237.0
2019-11-15 10:40:00,60.46,60.47,60.42,60.46,25342.0,53.7793,53.7882,53.7437,53.7793,25342.0
2019-11-15 10:50:00,60.46,60.48,60.43,60.44,38802.0,53.7793,53.7971,53.7526,53.7615,38802.0
2019-11-15 11:00:00,60.44,60.55,60.44,60.55,40758.0,53.7615,53.8594,53.7615,53.8594,40758.0
2019-11-15 11:10:00,60.54,60.55,60.51,60.55,23045.0,53.8505,53.8594,53.8238,53.8594,23045.0
2019-11-15 11:20:00,60.55,60.6,60.55,60.59,66180.0,53.8594,53.9039,53.8594,53.895,66180.0
2019-11-15 11:30:00,60.6,60.63,60.59,60.59,34425.0,53.9039,53.9305,53.895,53.895,34425.0
2019-11-15 11:40:00,60.59,60.61,60.52,60.53,32474.0,53.895,53.9128,53.8327,53.8416,32474.0
2019-11-15 11:50:00,60.52,60.55,60.5,60.52,41834.0,53.8327,53.8594,53.8149,53.8327,41834.0
2019-11-15 12:00:00,60.53,60.59,60.52,60.55,31710.0,53.8416,53.895,53.8327,53.8594,31710.0
2019-11-15 12:10:00,60.56,60.57,60.53,60.56,82329.0,53.8683,53.8772,53.8416,53.8683,82329.0
2019-11-15 12:20:00,60.57,60.58,60.54,60.55,120332.0,53.8772,53.8861,53.8505,53.8594,120332.0
2019-11-15 12:30:00,60.55,60.55,60.52,60.52,13500.0,53.8594,53.8594,53.8327,53.8327,13500.0
2019-11-15 12:40:00,60.51,60.53,60.5,60.51,23875.0,53.8238,53.8416,53.8149,53.8238,23875.0
2019-11-15 12:50:00,60.51,60.51,60.45,60.48,39384.0,53.8238,53.8238,53.7704,53.7971,39384.0
2019-11-15 13:00:00,60.48,60.5,60.44,60.47,45490.0,53.7971,53.8149,53.7615,53.7882,45490.0
2019-11-15 13:10:00,60.47,60.48,60.45,60.47,88452.0,53.7882,53.7971,53.7704,53.7882,88452.0
2019-11-15 13:20:00,60.47,60.49,60.46,60.47,33785.0,53.7882,53.806,53.7793,53.7882,33785.0
2019-11-15 13:30:00,60.47,60.48,60.43,60.46,18871.0,53.7882,53.7971,53.7526,53.7793,18871.0
2019-11-15 13:40:00,60.45,60.47,60.43,60.44,29178.0,53.7704,53.7882,53.7526,53.7615,29178.0
2019-11-15 13:50:00,60.44,60.45,60.42,60.43,23043.0,53.7615,53.7704,53.7437,53.7526,23043.0
2019-11-15 14:00:00,60.43,60.45,60.4,60.44,45869.0,53.7526,53.7704,53.726,53.7615,45869.0
2019-11-15 14:10:00,60.44,60.44,60.41,60.42,45842.0,53.7615,53.7615,53.7349,53.7437,45842.0
2019-11-15 14:20:00,60.42,60.46,60.41,60.45,39375.0,53.7437,53.7793,53.7349,53.7704,39375.0
2019-11-15 14:30:00,60.45,60.46,60.42,60.44,34158.0,53.7704,53.7793,53.7437,53.7615,34158.0
2019-11-15 14:40:00,60.44,60.46,60.42,60.42,40058.0,53.7615,53.7793,53.7437,53.7437,40058.0
2019-11-15 14:50:00,60.43,60.44,60.41,60.42,22309.0,53.7526,53.7615,53.7349,53.7437,22309.0
2019-11-15 15:00:00,60.42,60.43,60.35,60.36,51995.0,53.7437,53.7526,53.6815,53.6904,51995.0
2019-11-15 15:10:00,60.36,60.36,60.29,60.29,115421.0,53.6904,53.6904,53.6281,53.6281,115421.0
2019-11-15 15:20:00,60.29,60.29,60.23,60.27,93016.0,53.6281,53.6281,53.5747,53.6103,93016.0
2019-11-15 15:30:00,60.26,60.27,60.21,60.22,74022.0,53.6014,53.6103,53.557,53.5658,74022.0
2019-11-15 15:40:00,60.22,60.3,60.2,60.3,65712.0,53.5658,53.637,53.5481,53.637,65712.0
2019-11-15 15:50:00,60.3,60.36,60.29,60.34,712689.0,53.637,53.6904,53.6281,53.6726,712689.0
2019-11-18 09:30:00,60.11,60.17,60.05,60.09,121278.0,53.468,53.5214,53.4146,53.4502,121278.0
2019-11-18 09:40:00,60.08,60.2,60.04,60.12,146759.0,53.4413,53.5481,53.4057,53.4769,146759.0
2019-11-18 09:50:00,60.13,60.14,60.06,60.13,52598.0,53.4858,53.4947,53.4235,53.4858,52598.0
2019-11-18 10:00:00,60.13,60.22,60.13,60.22,60624.0,53.4858,53.5658,53.4858,53.5658,60624.0
2019-11-18 10:10:00,60.22,60.23,60.12,60.12,54137.0,53.5658,53.5747,53.4769,53.4769,54137.0
2019-11-18 10:20:00,60.12,60.2,60.11,60.15,53623.0,53.4769,53.5481,53.468,53.5036,53623.0
2019-11-18 10:30:00,60.15,60.2,60.13,60.19,91077.0,53.5036,53.5481,53.4858,53.5392,91077.0
2019-11-18 10:40:00,60.18,60.22,60.14,60.22,79695.0,53.5303,53.5658,53.4947,53.5658,79695.0
2019-11-18 10:50:00,60.21,60.24,60.19,60.2,68739.0,53.557,53.5836,53.5392,53.5481,68739.0
2019-11-18 11:00:00,60.21,60.25,60.18,60.22,61537.0,53.557,53.5925,53.5303,53.5658,61537.0
2019-11-18 11:10:00,60.22,60.3,60.22,60.28,107606.0,53.5658,53.637,53.5658,53.6192,107606.0
2019-11-18 11:20:00,60.29,60.35,60.26,60.35,64061.0,53.6281,53.6815,53.6014,53.6815,64061.0
2019-11-18 11:30:00,60.35,60.39,60.34,60.38,48284.0,53.6815,53.7171,53.6726,53.7082,48284.0
2019-11-18 11:40:00,60.37,60.39,60.34,60.35,58404.0,53.6993,53.7171,53.6726,53.6815,58404.0
2019-11-18 11:50:00,60.36,60.36,60.29,60.33,24886.0,53.6904,53.6904,53.6281,53.6637,24886.0
2019-11-18 12:00:00,60.33,60.35,60.33,60.33,35154.0,53.6637,53.6815,53.6637,53.6637,35154.0
2019-11-18 12:10:00,60.33,60.37,60.33,60.34,34772.0,53.6637,53.6993,53.6637,53.6726,34772.0
2019-11-18 12:20:00,60.34,60.36,60.31,60.32,27527.0,53.6726,53.6904,53.6459,53.6548,27527.0
2019-11-18 12:30:00,60.31,60.34,60.3,60.33,56965.0,53.6459,53.6726,53.637,53.6637,56965.0
2019-11-18 12:40:00,60.33,60.34,60.28,60.28,33008.0,53.6637,53.6726,53.6192,53.6192,33008.0
2019-11-18 12:50:00,60.28,60.3,60.27,60.29,66143.0,53.6192,53.637,53.6103,53.6281,66143.0
2019-11-18 13:00:00,60.28,60.3,60.26,60.27,47695.0,53.6192,53.637,53.6014,53.6103,47695.0
2019-11-18 13:10:00,60.27,60.27,60.22,60.23,27144.0,53.6103,53.6103,53.5658,53.5747,27144.0
2019-11-18 13:20:00,60.24,60.24,60.18,60.21,26837.0,53.5836,53.5836,53.5303,53.557,26837.0
2019-11-18 13:30:00,60.2,60.24,60.19,60.23,26565.0,53.5481,53.5836,53.5392,53.5747,26565.0
2019-11-18 13:40:00,60.24,60.28,60.22,60.25,45186.0,53.5836,53.6192,53.5658,53.5925,45186.0
2019-11-18 13:50:00,60.25,60.27,60.25,60.26,39969.0,53.5925,53.6103,53.5925,53.6014,39969.0
2019-11-18 14:00:00,60.26,60.26,60.21,60.21,38935.0,53.6014,53.6014,53.557,53.557,38935.0
2019-11-18 14:10:00,60.21,60.25,60.2,60.25,25400.0,53.557,53.5925,53.5481,53.5925,25400.0
2019-11-18 14:20:00,60.25,60.28,60.23,60.28,18164.0,53.5925,53.6192,53.5747,53.6192,18164.0
2019-11-18 14:30:00,60.28,60.32,60.28,60.3,26471.0,53.6192,53.6548,53.6192,53.637,26471.0
2019-11-18 14:40:00,60.3,60.31,60.27,60.28,26811.0,53.637,53.6459,53.6103,53.6192,26811.0
2019-11-18 14:50:00,60.28,60.28,60.23,60.23,95787.0,53.6192,53.6192,53.5747,53.5747,95787.0
2019-11-18 15:00:00,60.24,60.26,60.2,60.23,36544.0,53.5836,53.6014,53.5481,53.5747,36544.0
2019-11-18 15:10:00,60.23,60.26,60.21,60.26,49014.0,53.5747,53.6014,53.557,53.6014,49014.0
2019-11-18 15:20:00,60.26,60.27,60.21,60.22,49997.0,53.6014,53.6103,53.557,53.5658,49997.0
2019-11-18 15:30:00,60.22,60.23,60.15,60.18,139886.0,53.5658,53.5747,53.5036,53.5303,139886.0
2019-11-18 15:40:00,60.17,60.18,60.15,60.17,54330.0,53.5214,53.5303,53.5036,53.5214,54330.0
2019-11-18 15:50:00,60.16,60.24,60.15,60.22,460603.0,53.5125,53.5836,53.5036,53.5658,460603.0
2019-11-19 09:30:00,60.47,60.47,60.33,60.33,150670.0,53.7882,53.7882,53.6637,53.6637,150670.0
2019-11-19 09:40:00,60.32,60.35,60.29,60.31,133446.0,53.6548,53.6815,53.6281,53.6459,133446.0
2019-11-19 09:50:00,60.29,60.3,60.2,60.22,96302.0,53.6281,53.637,53.5481,53.5658,96302.0
2019-11-19 10:00:00,60.22,60.22,60.01,60.01,86155.0,53.5658,53.5658,53.3791,53.3791,86155.0
2019-11-19 10:10:00,60.02,60.06,60.01,60.05,74343.0,53.3879,53.4235,53.3791,53.4146,74343.0
2019-11-19 10:20:00,60.05,60.08,59.98,60.05,74523.0,53.4146,53.4413,53.3524,53.4146,74523.0
2019-11-19 10:30:00,60.05,60.1,59.99,60.07,79918.0,53.4146,53.4591,53.3613,53.4324,79918.0
2019-11-19 10:40:00,60.08,60.11,59.96,59.98,73050.0,53.4413,53.468,53.3346,53.3524,73050.0
2019-11-19 10:50:00,59.99,59.99,59.88,59.93,138409.0,53.3613,53.3613,53.2634,53.3079,138409.0
2019-11-19 11:00:00,59.92,60.02,59.91,60.02,110951.0,53.299,53.3879,53.2901,53.3879,110951.0
2019-11-19 11:10:00,60.02,60.05,60.0,60.01,34174.0,53.3879,53.4146,53.3702,53.3791,34174.0
2019-11-19 11:20:00,60.02,60.14,60.01,60.11,89544.0,53.3879,53.4947,53.3791,53.468,89544.0
2019-11-19 11:30:00,60.11,60.24,60.09,60.18,102149.0,53.468,53.5836,53.4502,53.5303,102149.0
2019-11-19 11:40:00,60.19,60.19,60.04,60.05,55068.0,53.5392,53.5392,53.4057,53.4146,55068.0
2019-11-19 11:50:00,60.05,60.12,60.03,60.1,33122.0,53.4146,53.4769,53.3968,53.4591,33122.0
2019-11-19 12:00:00,60.1,60.1,60.0,60.03,165959.0,53.4591,53.4591,53.3702,53.3968,165959.0
2019-11-19 12:10:00,60.03,60.08,60.0,60.06,36897.0,53.3968,53.4413,53.3702,53.4235,36897.0
2019-11-19 12:20:00,60.05,60.06,60.03,60.04,18319.0,53.4146,53.4235,53.3968,53.4057,18319.0
2019-11-19 12:30:00,60.03,60.08,60.03,60.04,19486.0,53.3968,53.4413,53.3968,53.4057,19486.0
2019-11-19 12:40:00,60.04,60.06,60.01,60.05,30161.0,53.4057,53.4235,53.3791,53.4146,30161.0
2019-11-19 12:50:00,60.04,60.06,60.02,60.05,27608.0,53.4057,53.4235,53.3879,53.4146,27608.0
2019-11-19 13:00:00,60.05,60.12,60.02,60.12,20737.0,53.4146,53.4769,53.3879,53.4769,20737.0
2019-11-19 13:10:00,60.12,60.18,60.1,60.18,36978.0,53.4769,53.5303,53.4591,53.5303,36978.0
2019-11-19 13:20:00,60.17,60.18,60.11,60.11,39593.0,53.5214,53.5303,53.468,53.468,39593.0
2019-11-19 13:30:00,60.11,60.16,60.11,60.13,28793.0,53.468,53.5125,53.468,53.4858,28793.0
2019-11-19 13:40:00,60.15,60.15,60.1,60.13,32443.0,53.5036,53.5036,53.4591,53.4858,32443.0
2019-11-19 13:50:00,60.12,60.14,60.1,60.1,31301.0,53.4769,53.4947,53.4591,53.4591,31301.0
2019-11-19 14:00:00,60.11,60.17,60.1,60.13,46138.0,53.468,53.5214,53.4591,53.4858,46138.0
2019-11-19 14:10:00,60.13,60.13,60.06,60.07,39952.0,53.4858,53.4858,53.4235,53.4324,39952.0
2019-11-19 14:20:00,60.07,60.13,60.07,60.13,19490.0,53.4324,53.4858,53.4324,53.4858,19490.0
2019-11-19 14:30:00,60.12,60.16,60.12,60.13,41996.0,53.4769,53.5125,53.4769,53.4858,41996.0
2019-11-19 14:40:00,60.13,60.19,60.13,60.15,67578.0,53.4858,53.5392,53.4858,53.5036,67578.0
2019-11-19 14:50:00,60.15,60.15,60.1,60.14,68121.0,53.5036,53.5036,53.4591,53.4947,68121.0
2019-11-19 15:00:00,60.13,60.14,60.09,60.1,49416.0,53.4858,53.4947,53.4502,53.4591,49416.0
2019-11-19 15:10:00,60.1,60.11,60.06,60.09,22268.0,53.4591,53.468,53.4235,53.4502,22268.0
2019-11-19 15:20:00,60.09,60.09,60.03,60.04,46897.0,53.4502,53.4502,53.3968,53.4057,46897.0
2019-11-19 15:30:00,60.05,60.13,60.03,60.13,65779.0,53.4146,53.4858,53.3968,53.4858,65779.0
2019-11-19 15:40:00,60.12,60.13,60.07,60.11,98699.0,53.4769,53.4858,53.4324,53.468,98699.0
2019-11-19 15:50:00,60.1,60.1,60.04,60.05,517143.0,53.4591,53.4591,53.4057,53.4146,517143.0
2019-11-20 09:30:00,59.85,59.95,59.84,59.84,136876.0,53.2367,53.3257,53.2278,53.2278,136876.0
2019-11-20 09:40:00,59.83,59.89,59.78,59.84,117023.0,53.2189,53.2723,53.1745,53.2278,117023.0
2019-11-20 09:50:00,59.86,59.89,59.81,59.85,81009.0,53.2456,53.2723,53.2011,53.2367,81009.0
2019-11-20 10:00:00,59.85,59.87,59.8,59.83,70599.0,53.2367,53.2545,53.1923,53.2189,70599.0
2019-11-20 10:10:00,59.82,59.82,59.71,59.75,147519.0,53.21,53.21,53.1122,53.1478,147519.0
2019-11-20 10:20:00,59.75,59.82,59.7,59.79,128017.0,53.1478,53.21,53.1033,53.1834,128017.0
2019-11-20 10:30:00,59.8,59.86,59.78,59.83,64669.0,53.1923,53.2456,53.1745,53.2189,64669.0
2019-11-20 10:40:00,59.84,59.85,59.81,59.85,38187.0,53.2278,53.2367,53.2011,53.2367,38187.0
2019-11-20 10:50:00,59.85,59.91,59.84,59.87,63945.0,53.2367,53.2901,53.2278,53.2545,63945.0
2019-11-20 11:00:00,59.88,59.92,59.87,59.89,39800.0,53.2634,53.299,53.2545,53.2723,39800.0
2019-11-20 11:10:00,59.89,59.92,59.85,59.9,69188.0,53.2723,53.299,53.2367,53.2812,69188.0
2019-11-20 11:20:00,59.9,59.96,59.9,59.92,32677.0,53.2812,53.3346,53.2812,53.299,32677.0
2019-11-20 11:30:00,59.91,59.92,59.86,59.9,49557.0,53.2901,53.299,53.2456,53.2812,49557.0
2019-11-20 11:40:00,59.89,59.91,59.87,59.9,26580.0,53.2723,53.2901,53.2545,53.2812,26580.0
2019-11-20 11:50:00,59.9,59.91,59.85,59.85,52717.0,53.2812,53.2901,53.2367,53.2367,52717.0
2019-11-20 12:00:00,59.84,59.85,59.79,59.84,92219.0,53.2278,53.2367,53.1834,53.2278,92219.0
2019-11-20 12:10:00,59.84,59.85,59.8,59.81,20873.0,53.2278,53.2367,53.1923,53.2011,20873.0
2019-11-20 12:20:00,59.81,59.83,59.79,59.82,18190.0,53.2011,53.2189,53.1834,53.21,18190.0
2019-11-20 12:30:00,59.82,59.83,59.76,59.77,34351.0,53.21,53.2189,53.1567,53.1656,34351.0
2019-11-20 12:40:00,59.76,59.76,59.7,59.71,26060.0,53.1567,53.1567,53.1033,53.1122,26060.0
2019-11-20 12:50:00,59.7,59.7,59.35,59.46,589141.0,53.1033,53.1033,52.792,52.8898,589141.0
2019-11-20 13:00:00,59.45,59.49,59.33,59.35,153630.0,52.8809,52.9165,52.7742,52.792,153630.0
2019-11-20 13:10:00,59.34,59.37,59.26,59.26,112538.0,52.7831,52.8098,52.7119,52.7119,112538.0
2019-11-20 13:20:00,59.26,59.41,59.26,59.37,95484.0,52.7119,52.8453,52.7119,52.8098,95484.0
2019-11-20 13:30:00,59.38,59.41,59.34,59.35,52323.0,52.8187,52.8453,52.7831,52.792,52323.0
2019-11-20 13:40:00,59.34,59.46,59.34,59.46,47606.0,52.7831,52.8898,52.7831,52.8898,47606.0
2019-11-20 13:50:00,59.46,59.55,59.42,59.52,223558.0,52.8898,52.9699,52.8542,52.9432,223558.0
2019-11-20 14:00:00,59.52,59.53,59.43,59.46,51408.0,52.9432,52.9521,52.8631,52.8898,51408.0
2019-11-20 14:10:00,59.46,59.52,59.44,59.47,46733.0,52.8898,52.9432,52.872,52.8987,46733.0
2019-11-20 14:20:00,59.48,59.49,59.42,59.47,73493.0,52.9076,52.9165,52.8542,52.8987,73493.0
2019-11-20 14:30:00,59.46,59.48,59.43,59.44,166015.0,52.8898,52.9076,52.8631,52.872,166015.0
2019-11-20 14:40:00,59.44,59.47,59.42,59.44,138899.0,52.872,52.8987,52.8542,52.872,138899.0
2019-11-20 14:50:00,59.44,59.47,59.38,59.38,97335.0,52.872,52.8987,52.8187,52.8187,97335.0
2019-11-20 15:00:00,59.37,59.38,59.33,59.36,103483.0,52.8098,52.8187,52.7742,52.8009,103483.0
2019-11-20 15:10:00,59.37,59.45,59.36,59.37,172741.0,52.8098,52.8809,52.8009,52.8098,172741.0
2019-11-20 15:20:00,59.38,59.41,59.33,59.33,149325.0,52.8187,52.8453,52.7742,52.7742,149325.0
2019-11-20 15:30:00,59.33,59.33,59.27,59.3,327431.0,52.7742,52.7742,52.7208,52.7475,327431.0
2019-11-20 15:40:00,59.3,59.38,59.29,59.34,203119.0,52.7475,52.8187,52.7386,52.7831,203119.0
2019-11-20 15:50:00,59.35,59.41,59.31,59.34,690067.0,52.792,52.8453,52.7564,52.7831,690067.0
2019-11-21 09:30:00,59.31,59.36,59.24,59.31,177329.0,52.7564,52.8009,52.6941,52.7564,177329.0
2019-11-21 09:40:00,59.31,59.33,59.21,59.32,268001.0,52.7564,52.7742,52.6674,52.7653,268001.0
2019-11-21 09:50:00,59.32,59.4,59.3,59.3,85204.0,52.7653,52.8365,52.7475,52.7475,85204.0
2019-11-21 10:00:00,59.31,59.38,59.27,59.35,87738.0,52.7564,52.8187,52.7208,52.792,87738.0
2019-11-21 10:10:00,59.35,59.36,59.11,59.13,197430.0,52.792,52.8009,52.5785,52.5963,197430.0
2019-11-21 10:20:00,59.13,59.16,59.07,59.14,94316.0,52.5963,52.623,52.5429,52.6052,94316.0
2019-11-21 10:30:00,59.13,59.19,59.11,59.18,91110.0,52.5963,52.6497,52.5785,52.6408,91110.0
2019-11-21 10:40:00,59.19,59.27,59.19,59.27,41598.0,52.6497,52.7208,52.6497,52.7208,41598.0
2019-11-21 10:50:00,59.27,59.36,59.26,59.36,51147.0,52.7208,52.8009,52.7119,52.8009,51147.0
2019-11-21 11:00:00,59.36,59.37,59.3,59.31,79952.0,52.8009,52.8098,52.7475,52.7564,79952.0
2019-11-21 11:10:00,59.31,59.31,59.19,59.2,70408.0,52.7564,52.7564,52.6497,52.6586,70408.0
2019-11-21 11:20:00,59.2,59.31,59.2,59.26,38660.0,52.6586,52.7564,52.6586,52.7119,38660.0
2019-11-21 11:30:00,59.25,59.29,59.19,59.2,39030.0,52.703,52.7386,52.6497,52.6586,39030.0
2019-11-21 11:40:00,59.2,59.23,59.16,59.21,35471.0,52.6586,52.6852,52.623,52.6674,35471.0
2019-11-21 11:50:00,59.21,59.22,59.15,59.17,72184.0,52.6674,52.6763,52.6141,52.6319,72184.0
2019-11-21 12:00:00,59.18,59.24,59.17,59.23,36145.0,52.6408,52.6941,52.6319,52.6852,36145.0
2019-11-21 12:10:00,59.24,59.31,59.22,59.29,22160.0,52.6941,52.7564,52.6763,52.7386,22160.0
2019-11-21 12:20:00,59.28,59.3,59.26,59.28,32580.0,52.7297,52.7475,52.7119,52.7297,32580.0
2019-11-21 12:30:00,59.28,59.3,59.27,59.29,29441.0,52.7297,52.7475,52.7208,52.7386,29441.0
2019-11-21 12:40:00,59.29,59.35,59.28,59.34,50681.0,52.7386,52.792,52.7297,52.7831,50681.0
2019-11-21 12:50:00,59.34,59.34,59.29,59.32,53256.0,52.7831,52.7831,52.7386,52.7653,53256.0
2019-11-21 13:00:00,59.33,59.36,59.33,59.36,21859.0,52.7742,52.8009,52.7742,52.8009,21859.0
2019-11-21 13:10:00,59.36,59.36,59.32,59.33,23909.0,52.8009,52.8009,52.7653,52.7742,23909.0
2019-11-21 13:20:00,59.32,59.32,59.28,59.3,34633.0,52.7653,52.7653,52.7297,52.7475,34633.0
2019-11-21 13:30:00,59.31,59.32,59.29,59.31,37114.0,52.7564,52.7653,52.7386,52.7564,37114.0
2019-11-21 13:40:00,59.31,59.31,59.25,59.27,39850.0,52.7564,52.7564,52.703,52.7208,39850.0
2019-11-21 13:50:00,59.28,59.31,59.25,59.26,29531.0,52.7297,52.7564,52.703,52.7119,29531.0
2019-11-21 14:00:00,59.26,59.29,59.22,59.28,31840.0,52.7119,52.7386,52.6763,52.7297,31840.0
2019-11-21 14:10:00,59.27,59.32,59.25,59.32,16084.0,52.7208,52.7653,52.703,52.7653,16084.0
2019-11-21 14:20:00,59.33,59.34,59.31,59.31,32869.0,52.7742,52.7831,52.7564,52.7564,32869.0
2019-11-21 14:30:00,59.31,59.33,59.3,59.33,16115.0,52.7564,52.7742,52.7475,52.7742,16115.0
2019-11-21 14:40:00,59.34,59.36,59.34,59.35,30684.0,52.7831,52.8009,52.7831,52.792,30684.0
2019-11-21 14:50:00,59.35,59.36,59.29,59.3,35253.0,52.792,52.8009,52.7386,52.7475,35253.0
2019-11-21 15:00:00,59.31,59.31,59.24,59.25,34925.0,52.7564,52.7564,52.6941,52.703,34925.0
2019-11-21 15:10:00,59.26,59.27,59.23,59.25,40574.0,52.7119,52.7208,52.6852,52.703,40574.0
2019-11-21 15:20:00,59.25,59.26,59.23,59.23,35723.0,52.703,52.7119,52.6852,52.6852,35723.0
2019-11-21 15:30:00,59.24,59.25,59.2,59.21,82590.0,52.6941,52.703,52.6586,52.6674,82590.0
2019-11-21 15:40:00,59.21,59.24,59.19,59.2,191481.0,52.6674,52.6941,52.6497,52.6586,191481.0
2019-11-21 15:50:00,59.19,59.28,59.16,59.26,478073.0,52.6497,52.7297,52.623,52.7119,478073.0
2019-11-22 09:30:00,59.37,59.45,59.26,59.37,139921.0,52.8098,52.8809,52.7119,52.8098,139921.0
2019-11-22 09:40:00,59.36,59.51,59.31,59.49,141376.0,52.8009,52.9343,52.7564,52.9165,141376.0
2019-11-22 09:50:00,59.5,59.59,59.5,59.57,66002.0,52.9254,53.0055,52.9254,52.9877,66002.0
2019-11-22 10:00:00,59.55,59.59,59.53,59.56,47691.0,52.9699,53.0055,52.9521,52.9788,47691.0
2019-11-22 10:10:00,59.57,59.57,59.45,59.45,60228.0,52.9877,52.9877,52.8809,52.8809,60228.0
2019-11-22 10:20:00,59.46,59.53,59.38,59.39,90227.0,52.8898,52.9521,52.8187,52.8276,90227.0
2019-11-22 10:30:00,59.38,59.44,59.36,59.44,94132.0,52.8187,52.872,52.8009,52.872,94132.0
2019-11-22 10:40:00,59.44,59.48,59.43,59.45,42097.0,52.872,52.9076,52.8631,52.8809,42097.0
2019-11-22 10:50:00,59.45,59.48,59.44,59.46,30884.0,52.8809,52.9076,52.872,52.8898,30884.0
2019-11-22 11:00:00,59.46,59.46,59.33,59.37,57382.0,52.8898,52.8898,52.7742,52.8098,57382.0
2019-11-22 11:10:00,59.38,59.4,59.28,59.31,37932.0,52.8187,52.8365,52.7297,52.7564,37932.0
2019-11-22 11:20:00,59.31,59.35,59.29,59.3,38479.0,52.7564,52.792,52.7386,52.7475,38479.0
2019-11-22 11:30:00,59.3,59.34,59.29,59.33,66397.0,52.7475,52.7831,52.7386,52.7742,66397.0
2019-11-22 11:40:00,59.33,59.35,59.3,59.35,71015.0,52.7742,52.792,52.7475,52.792,71015.0
2019-11-22 11:50:00,59.34,59.36,59.32,59.34,46583.0,52.7831,52.8009,52.7653,52.7831,46583.0
2019-11-22 12:00:00,59.34,59.4,59.34,59.35,24270.0,52.7831,52.8365,52.7831,52.792,24270.0
2019-11-22 12:10:00,59.36,59.36,59.3,59.33,17688.0,52.8009,52.8009,52.7475,52.7742,17688.0
2019-11-22 12:20:00,59.32,59.35,59.32,59.35,17755.0,52.7653,52.792,52.7653,52.792,17755.0
2019-11-22 12:30:00,59.34,59.36,59.33,59.34,15389.0,52.7831,52.8009,52.7742,52.7831,15389.0
2019-11-22 12:40:00,59.33,59.36,59.31,59.31,22831.0,52.7742,52.8009,52.7564,52.7564,22831.0
2019-11-22 12:50:00,59.31,59.38,59.31,59.37,17746.0,52.7564,52.8187,52.7564,52.8098,17746.0
2019-11-22 13:00:00,59.37,59.4,59.36,59.39,16119.0,52.8098,52.8365,52.8009,52.8276,16119.0
2019-11-22 13:10:00,59.39,59.4,59.37,59.4,12586.0,52.8276,52.8365,52.8098,52.8365,12586.0
2019-11-22 13:20:00,59.4,59.42,59.38,59.42,22235.0,52.8365,52.8542,52.8187,52.8542,22235.0
2019-11-22 13:30:00,59.42,59.46,59.42,59.45,23905.0,52.8542,52.8898,52.8542,52.8809,23905.0
2019-11-22 13:40:00,59.45,59.45,59.4,59.4,22098.0,52.8809,52.8809,52.8365,52.8365,22098.0
2019-11-22 13:50:00,59.4,59.42,59.37,59.41,33201.0,52.8365,52.8542,52.8098,52.8453,33201.0
2019-11-22 14:00:00,59.4,59.41,59.38,59.41,75900.0,52.8365,52.8453,52.8187,52.8453,75900.0
2019-11-22 14:10:00,59.41,59.41,59.38,59.4,18461.0,52.8453,52.8453,52.8187,52.8365,18461.0
2019-11-22 14:20:00,59.4,59.43,59.39,59.43,48708.0,52.8365,52.8631,52.8276,52.8631,48708.0
2019-11-22 14:30:00,59.42,59.43,59.39,59.41,20692.0,52.8542,52.8631,52.8276,52.8453,20692.0
2019-11-22 14:40:00,59.41,59.43,59.4,59.42,20244.0,52.8453,52.8631,52.8365,52.8542,20244.0
2019-11-22 14:50:00,59.42,59.43,59.38,59.39,20569.0,52.8542,52.8631,52.8187,52.8276,20569.0
2019-11-22 15:00:00,59.39,59.4,59.36,59.37,83787.0,52.8276,52.8365,52.8009,52.8098,83787.0
2019-11-22 15:10:00,59.37,59.39,59.36,59.39,25219.0,52.8098,52.8276,52.8009,52.8276,25219.0
2019-11-22 15:20:00,59.38,59.39,59.36,59.37,35352.0,52.8187,52.8276,52.8009,52.8098,35352.0
2019-11-22 15:30:00,59.37,59.4,59.34,59.35,73295.0,52.8098,52.8365,52.7831,52.792,73295.0
2019-11-22 15:40:00,59.35,59.36,59.29,59.3,84527.0,52.792,52.8009,52.7386,52.7475,84527.0
2019-11-22 15:50:00,59.3,59.37,59.28,59.33,457017.0,52.7475,52.8098,52.7297,52.7742,457017.0
2019-11-25 09:30:00,59.53,59.62,59.45,59.51,178170.0,52.9521,53.0321,52.8809,52.9343,178170.0
2019-11-25 09:40:00,59.52,59.59,59.52,59.58,95972.0,52.9432,53.0055,52.9432,52.9966,95972.0
2019-11-25 09:50:00,59.57,59.6,59.55,59.59,151223.0,52.9877,53.0144,52.9699,53.0055,151223.0
2019-11-25 10:00:00,59.59,59.69,59.58,59.67,127437.0,53.0055,53.0944,52.9966,53.0766,127437.0
2019-11-25 10:10:00,59.66,59.72,59.66,59.68,64368.0,53.0677,53.1211,53.0677,53.0855,64368.0
2019-11-25 10:20:00,59.69,59.74,59.67,59.72,88895.0,53.0944,53.1389,53.0766,53.1211,88895.0
2019-11-25 10:30:00,59.72,59.73,59.64,59.65,46454.0,53.1211,53.13,53.0499,53.0588,46454.0
2019-11-25 10:40:00,59.65,59.66,59.62,59.64,91100.0,53.0588,53.0677,53.0321,53.0499,91100.0
2019-11-25 10:50:00,59.64,59.65,59.58,59.59,41981.0,53.0499,53.0588,52.9966,53.0055,41981.0
2019-11-25 11:00:00,59.6,59.61,59.53,59.54,45840.0,53.0144,53.0232,52.9521,52.961,45840.0
2019-11-25 11:10:00,59.53,59.61,59.49,59.58,51876.0,52.9521,53.0232,52.9165,52.9966,51876.0
2019-11-25 11:20:00,59.59,59.61,59.56,59.59,37819.0,53.0055,53.0232,52.9788,53.0055,37819.0
2019-11-25 11:30:00,59.59,59.59,59.56,59.58,43004.0,53.0055,53.0055,52.9788,52.9966,43004.0
2019-11-25 11:40:00,59.58,59.62,59.56,59.58,45506.0,52.9966,53.0321,52.9788,52.9966,45506.0
2019-11-25 11:50:00,59.57,59.59,59.54,59.57,22771.0,52.9877,53.0055,52.961,52.9877,22771.0
2019-11-25 12:00:00,59.56,59.58,59.51,59.52,50431.0,52.9788,52.9966,52.9343,52.9432,50431.0
2019-11-25 12:10:00,59.52,59.58,59.52,59.56,44593.0,52.9432,52.9966,52.9432,52.9788,44593.0
2019-11-25 12:20:00,59.56,59.6,59.55,59.59,30376.0,52.9788,53.0144,52.9699,53.0055,30376.0
2019-11-25 12:30:00,59.59,59.62,59.58,59.61,21107.0,53.0055,53.0321,52.9966,53.0232,21107.0
2019-11-25 12:40:00,59.62,59.62,59.55,59.59,20888.0,53.0321,53.0321,52.9699,53.0055,20888.0
2019-11-25 12:50:00,59.6,59.61,59.58,59.59,32770.0,53.0144,53.0232,52.9966,53.0055,32770.0
2019-11-25 13:00:00,59.6,59.64,59.59,59.61,45463.0,53.0144,53.0499,53.0055,53.0232,45463.0
2019-11-25 13:10:00,59.62,59.64,59.6,59.64,17213.0,53.0321,53.0499,53.0144,53.0499,17213.0
2019-11-25 13:20:00,59.64,59.65,59.6,59.61,49751.0,53.0499,53.0588,53.0144,53.0232,49751.0
2019-11-25 13:30:00,59.6,59.64,59.58,59.59,27586.0,53.0144,53.0499,52.9966,53.0055,27586.0
2019-11-25 13:40:00,59.59,59.62,59.58,59.62,23502.0,53.0055,53.0321,52.9966,53.0321,23502.0
2019-11-25 13:50:00,59.61,59.63,59.59,59.63,56421.0,53.0232,53.041,53.0055,53.041,56421.0
2019-11-25 14:00:00,59.62,59.63,59.6,59.62,28806.0,53.0321,53.041,53.0144,53.0321,28806.0
2019-11-25 14:10:00,59.62,59.66,59.62,59.65,20044.0,53.0321,53.0677,53.0321,53.0588,20044.0
2019-11-25 14:20:00,59.65,59.67,59.64,59.65,59486.0,53.0588,53.0766,53.0499,53.0588,59486.0
2019-11-25 14:30:00,59.64,59.67,59.63,59.67,25161.0,53.0499,53.0766,53.041,53.0766,25161.0
2019-11-25 14:40:00,59.66,59.66,59.62,59.65,53861.0,53.0677,53.0677,53.0321,53.0588,53861.0
2019-11-25 14:50:00,59.65,59.66,59.62,59.64,47673.0,53.0588,53.0677,53.0321,53.0499,47673.0
2019-11-25 15:00:00,59.63,59.65,59.62,59.64,53810.0,53.041,53.0588,53.0321,53.0499,53810.0
2019-11-25 15:10:00,59.64,59.68,59.63,59.68,115372.0,53.0499,53.0855,53.041,53.0855,115372.0
2019-11-25 15:20:00,59.68,59.7,59.67,59.7,66271.0,53.0855,53.1033,53.0766,53.1033,66271.0
2019-11-25 15:30:00,59.7,59.71,59.64,59.65,53497.0,53.1033,53.1122,53.0499,53.0588,53497.0
2019-11-25 15:40:00,59.66,59.68,59.64,59.65,96870.0,53.0677,53.0855,53.0499,53.0588,96870.0
2019-11-25 15:50:00,59.64,59.72,59.63,59.7,603348.0,53.0499,53.1211,53.041,53.1033,603348.0
2019-11-26 09:30:00,59.68,59.72,59.54,59.68,203732.0,53.0855,53.1211,52.961,53.0855,203732.0
2019-11-26 09:40:00,59.67,59.86,59.65,59.86,101789.0,53.0766,53.2456,53.0588,53.2456,101789.0
2019-11-26 09:50:00,59.85,59.87,59.78,59.86,128896.0,53.2367,53.2545,53.1745,53.2456,128896.0
2019-11-26 10:00:00,59.86,59.92,59.78,59.83,152849.0,53.2456,53.299,53.1745,53.2189,152849.0
2019-11-26 10:10:00,59.84,59.91,59.84,59.87,162969.0,53.2278,53.2901,53.2278,53.2545,162969.0
2019-11-26 10:20:00,59.86,59.9,59.84,59.86,99815.0,53.2456,53.2812,53.2278,53.2456,99815.0
2019-11-26 10:30:00,59.86,59.88,59.81,59.83,92145.0,53.2456,53.2634,53.2011,53.2189,92145.0
2019-11-26 10:40:00,59.83,59.87,59.81,59.86,98000.0,53.2189,53.2545,53.2011,53.2456,98000.0
2019-11-26 10:50:00,59.86,59.88,59.84,59.87,78982.0,53.2456,53.2634,53.2278,53.2545,78982.0
2019-11-26 11:00:00,59.88,59.92,59.86,59.92,68314.0,53.2634,53.299,53.2456,53.299,68314.0
2019-11-26 11:10:00,59.92,59.97,59.91,59.96,56173.0,53.299,53.3435,53.2901,53.3346,56173.0
2019-11-26 11:20:00,59.96,59.97,59.94,59.95,52957.0,53.3346,53.3435,53.3168,53.3257,52957.0
2019-11-26 11:30:00,59.95,60.0,59.93,59.98,112746.0,53.3257,53.3702,53.3079,53.3524,112746.0
2019-11-26 11:40:00,59.99,60.0,59.96,59.97,70887.0,53.3613,53.3702,53.3346,53.3435,70887.0
2019-11-26 11:50:00,59.98,60.03,59.98,60.01,22774.0,53.3524,53.3968,53.3524,53.3791,22774.0
2019-11-26 12:00:00,60.01,60.02,59.99,60.02,30961.0,53.3791,53.3879,53.3613,53.3879,30961.0
2019-11-26 12:10:00,60.02,60.09,60.01,60.05,57967.0,53.3879,53.4502,53.3791,53.4146,57967.0
2019-11-26 12:20:00,60.05,60.06,60.03,60.05,30605.0,53.4146,53.4235,53.3968,53.4146,30605.0
2019-11-26 12:30:00,60.05,60.06,60.02,60.04,29716.0,53.4146,53.4235,53.3879,53.4057,29716.0
2019-11-26 12:40:00,60.04,60.05,60.02,60.02,22228.0,53.4057,53.4146,53.3879,53.3879,22228.0
2019-11-26 12:50:00,60.02,60.05,60.01,60.04,45633.0,53.3879,53.4146,53.3791,53.4057,45633.0
2019-11-26 13:00:00,60.03,60.04,59.98,59.99,25095.0,53.3968,53.4057,53.3524,53.3613,25095.0
2019-11-26 13:10:00,59.99,60.03,59.97,60.03,32232.0,53.3613,53.3968,53.3435,53.3968,32232.0
2019-11-26 13:20:00,60.02,60.04,59.95,59.97,33472.0,53.3879,53.4057,53.3257,53.3435,33472.0
2019-11-26 13:30:00,59.96,59.97,59.91,59.96,60467.0,53.3346,53.3435,53.2901,53.3346,60467.0
2019-11-26 13:40:00,59.96,59.97,59.92,59.93,45683.0,53.3346,53.3435,53.299,53.3079,45683.0
2019-11-26 13:50:00,59.93,59.94,59.92,59.93,30475.0,53.3079,53.3168,53.299,53.3079,30475.0
2019-11-26 14:00:00,59.92,59.94,59.91,59.93,117618.0,53.299,53.3168,53.2901,53.3079,117618.0
2019-11-26 14:10:00,59.94,59.96,59.92,59.93,36852.0,53.3168,53.3346,53.299,53.3079,36852.0
2019-11-26 14:20:00,59.93,59.93,59.88,59.9,69059.0,53.3079,53.3079,53.2634,53.2812,69059.0
2019-11-26 14:30:00,59.9,59.95,59.87,59.95,114503.0,53.2812,53.3257,53.2545,53.3257,114503.0
2019-11-26 14:40:00,59.94,59.96,59.92,59.95,47617.0,53.3168,53.3346,53.299,53.3257,47617.0
2019-11-26 14:50:00,59.94,59.99,59.92,59.98,131524.0,53.3168,53.3613,53.299,53.3524,131524.0
2019-11-26 15:00:00,59.97,59.99,59.93,59.96,140626.0,53.3435,53.3613,53.3079,53.3346,140626.0
2019-11-26 15:10:00,59.96,59.96,59.91,59.96,43188.0,53.3346,53.3346,53.2901,53.3346,43188.0
2019-11-26 15:20:00,59.96,60.01,59.96,60.0,61375.0,53.3346,53.3791,53.3346,53.3702,61375.0
2019-11-26 15:30:00,60.0,60.03,59.99,60.01,111123.0,53.3702,53.3968,53.3613,53.3791,111123.0
2019-11-26 15:40:00,60.0,60.04,59.99,60.04,205146.0,53.3702,53.4057,53.3613,53.4057,205146.0
2019-11-26 15:50:00,60.04,60.06,60.01,60.02,568537.0,53.4057,53.4235,53.3791,53.3879,568537.0
2019-11-27 09:30:00,60.13,60.13,59.81,59.84,224722.0,53.4858,53.4858,53.2011,53.2278,224722.0
2019-11-27 09:40:00,59.84,59.96,59.84,59.95,156496.0,53.2278,53.3346,53.2278,53.3257,156496.0
2019-11-27 09:50:00,59.94,60.06,59.92,60.05,47334.0,53.3168,53.4235,53.299,53.4146,47334.0
2019-11-27 10:00:00,60.05,60.06,59.99,60.02,134441.0,53.4146,53.4235,53.3613,53.3879,134441.0
2019-11-27 10:10:00,60.02,60.04,59.98,59.98,53980.0,53.3879,53.4057,53.3524,53.3524,53980.0
2019-11-27 10:20:00,59.98,60.05,59.97,60.05,69714.0,53.3524,53.4146,53.3435,53.4146,69714.0
2019-11-27 10:30:00,60.05,60.1,60.04,60.07,37092.0,53.4146,53.4591,53.4057,53.4324,37092.0
2019-11-27 10:40:00,60.08,60.09,60.02,60.03,32383.0,53.4413,53.4502,53.3879,53.3968,32383.0
2019-11-27 10:50:00,60.04,60.07,60.01,60.01,42861.0,53.4057,53.4324,53.3791,53.3791,42861.0
2019-11-27 11:00:00,60.01,60.01,59.96,59.99,31912.0,53.3791,53.3791,53.3346,53.3613,31912.0
2019-11-27 11:10:00,59.98,59.99,59.95,59.97,44893.0,53.3524,53.3613,53.3257,53.3435,44893.0
2019-11-27 11:20:00,59.97,59.99,59.92,59.99,51810.0,53.3435,53.3613,53.299,53.3613,51810.0
2019-11-27 11:30:00,59.99,60.08,59.97,60.08,46106.0,53.3613,53.4413,53.3435,53.4413,46106.0
2019-11-27 11:40:00,60.07,60.14,60.07,60.11,137874.0,53.4324,53.4947,53.4324,53.468,137874.0
2019-11-27 11:50:00,60.11,60.13,60.06,60.08,25899.0,53.468,53.4858,53.4235,53.4413,25899.0
2019-11-27 12:00:00,60.08,60.1,60.06,60.06,20826.0,53.4413,53.4591,53.4235,53.4235,20826.0
2019-11-27 12:10:00,60.05,60.12,60.05,60.08,28028.0,53.4146,53.4769,53.4146,53.4413,28028.0
2019-11-27 12:20:00,60.07,60.11,60.06,60.1,26419.0,53.4324,53.468,53.4235,53.4591,26419.0
2019-11-27 12:30:00,60.09,60.11,60.07,60.1,29592.0,53.4502,53.468,53.4324,53.4591,29592.0
2019-11-27 12:40:00,60.1,60.11,60.09,60.11,20320.0,53.4591,53.468,53.4502,53.468,20320.0
2019-11-27 12:50:00,60.11,60.13,60.09,60.12,34550.0,53.468,53.4858,53.4502,53.4769,34550.0
2019-11-27 13:00:00,60.12,60.13,60.09,60.12,41543.0,53.4769,53.4858,53.4502,53.4769,41543.0
2019-11-27 13:10:00,60.12,60.18,60.11,60.16,39757.0,53.4769,53.5303,53.468,53.5125,39757.0
2019-11-27 13:20:00,60.16,60.2,60.15,60.19,25459.0,53.5125,53.5481,53.5036,53.5392,25459.0
2019-11-27 13:30:00,60.19,60.2,60.16,60.19,42422.0,53.5392,53.5481,53.5125,53.5392,42422.0
2019-11-27 13:40:00,60.19,60.19,60.17,60.18,20197.0,53.5392,53.5392,53.5214,53.5303,20197.0
2019-11-27 13:50:00,60.18,60.2,60.13,60.14,61839.0,53.5303,53.5481,53.4858,53.4947,61839.0
2019-11-27 14:00:00,60.14,60.15,60.12,60.14,30364.0,53.4947,53.5036,53.4769,53.4947,30364.0
2019-11-27 14:10:00,60.14,60.15,60.09,60.1,40763.0,53.4947,53.5036,53.4502,53.4591,40763.0
2019-11-27 14:20:00,60.1,60.13,60.09,60.13,53951.0,53.4591,53.4858,53.4502,53.4858,53951.0
2019-11-27 14:30:00,60.13,60.16,60.12,60.15,28514.0,53.4858,53.5125,53.4769,53.5036,28514.0
2019-11-27 14:40:00,60.15,60.21,60.15,60.2,26755.0,53.5036,53.557,53.5036,53.5481,26755.0
2019-11-27 14:50:00,60.2,60.22,60.17,60.22,38430.0,53.5481,53.5658,53.5214,53.5658,38430.0
2019-11-27 15:00:00,60.22,60.26,60.21,60.24,185797.0,53.5658,53.6014,53.557,53.5836,185797.0
2019-11-27 15:10:00,60.25,60.29,60.23,60.29,279891.0,53.5925,53.6281,53.5747,53.6281,279891.0
2019-11-27 15:20:00,60.29,60.31,60.28,60.3,263345.0,53.6281,53.6459,53.6192,53.637,263345.0
2019-11-27 15:30:00,60.3,60.3,60.21,60.21,286091.0,53.637,53.637,53.557,53.557,286091.0
2019-11-27 15:40:00,60.21,60.25,60.19,60.21,450608.0,53.557,53.5925,53.5392,53.557,450608.0
2019-11-27 15:50:00,60.21,60.27,60.2,60.26,1078446.0,53.557,53.6103,53.5481,53.6014,1078446.0
2019-11-29 09:30:00,60.05,60.23,60.02,60.22,247912.0,53.4146,53.5747,53.3879,53.5658,247912.0
2019-11-29 09:40:00,60.21,60.21,59.98,60.02,117257.0,53.557,53.557,53.3524,53.3879,117257.0
2019-11-29 09:50:00,60.02,60.05,60.0,60.04,56004.0,53.3879,53.4146,53.3702,53.4057,56004.0
2019-11-29 10:00:00,60.04,60.06,59.99,60.05,55306.0,53.4057,53.4235,53.3613,53.4146,55306.0
2019-11-29 10:10:00,60.05,60.07,60.02,60.05,34763.0,53.4146,53.4324,53.3879,53.4146,34763.0
2019-11-29 10:20:00,60.05,60.1,60.03,60.04,61030.0,53.4146,53.4591,53.3968,53.4057,61030.0
2019-11-29 10:30:00,60.04,60.07,60.02,60.03,42897.0,53.4057,53.4324,53.3879,53.3968,42897.0
2019-11-29 10:40:00,60.03,60.05,60.01,60.03,31542.0,53.3968,53.4146,53.3791,53.3968,31542.0
2019-11-29 10:50:00,60.03,60.05,60.0,60.01,28420.0,53.3968,53.4146,53.3702,53.3791,28420.0
2019-11-29 11:00:00,60.01,60.01,59.9,59.94,44868.0,53.3791,53.3791,53.2812,53.3168,44868.0
2019-11-29 11:10:00,59.94,59.94,59.9,59.92,37176.0,53.3168,53.3168,53.2812,53.299,37176.0
2019-11-29 11:20:00,59.91,59.92,59.86,59.91,44580.0,53.2901,53.299,53.2456,53.2901,44580.0
2019-11-29 11:30:00,59.9,59.96,59.89,59.95,52201.0,53.2812,53.3346,53.2723,53.3257,52201.0
2019-11-29 11:40:00,59.96,59.98,59.88,59.88,107675.0,53.3346,53.3524,53.2634,53.2634,107675.0
2019-11-29 11:50:00,59.88,59.93,59.84,59.92,110732.0,53.2634,53.3079,53.2278,53.299,110732.0
2019-11-29 12:00:00,59.92,59.99,59.9,59.98,129700.0,53.299,53.3613,53.2812,53.3524,129700.0
2019-11-29 12:10:00,59.98,59.99,59.96,59.97,104711.0,53.3524,53.3613,53.3346,53.3435,104711.0
2019-11-29 12:20:00,59.97,60.02,59.96,59.97,137520.0,53.3435,53.3879,53.3346,53.3435,137520.0
2019-11-29 12:30:00,59.97,60.02,59.97,59.98,134774.0,53.3435,53.3879,53.3435,53.3524,134774.0
2019-11-29 12:40:00,59.97,59.99,59.9,59.97,204417.0,53.3435,53.3613,53.2812,53.3435,204417.0
2019-11-29 12:50:00,59.96,60.06,59.95,60.02,866461.0,53.3346,53.4235,53.3257,53.3879,866461.0
2019-12-02 09:30:00,59.94,59.97,59.74,59.78,403450.0,53.3168,53.3435,53.1389,53.1745,403450.0
2019-12-02 09:40:00,59.77,59.98,59.71,59.96,167700.0,53.1656,53.3524,53.1122,53.3346,167700.0
2019-12-02 09:50:00,59.97,60.04,59.97,60.04,100337.0,53.3435,53.4057,53.3435,53.4057,100337.0
2019-12-02 10:00:00,60.05,60.05,59.69,59.77,314016.0,53.4146,53.4146,53.0944,53.1656,314016.0
2019-12-02 10:10:00,59.77,59.93,59.77,59.85,182383.0,53.1656,53.3079,53.1656,53.2367,182383.0
2019-12-02 10:20:00,59.84,59.85,59.75,59.81,159583.0,53.2278,53.2367,53.1478,53.2011,159583.0
2019-12-02 10:30:00,59.81,59.81,59.65,59.74,338072.0,53.2011,53.2011,53.0588,53.1389,338072.0
2019-12-02 10:40:00,59.74,59.84,59.71,59.73,80712.0,53.1389,53.2278,53.1122,53.13,80712.0
2019-12-02 10:50:00,59.72,59.73,59.66,59.7,175028.0,53.1211,53.13,53.0677,53.1033,175028.0
2019-12-02 11:00:00,59.7,59.74,59.65,59.66,101328.0,53.1033,53.1389,53.0588,53.0677,101328.0
2019-12-02 11:10:00,59.64,59.75,59.58,59.73,66472.0,53.0499,53.1478,52.9966,53.13,66472.0
2019-12-02 11:20:00,59.73,59.77,59.7,59.72,127379.0,53.13,53.1656,53.1033,53.1211,127379.0
2019-12-02 11:30:00,59.73,59.74,59.61,59.69,87560.0,53.13,53.1389,53.0232,53.0944,87560.0
2019-12-02 11:40:00,59.7,59.71,59.65,59.66,88400.0,53.1033,53.1122,53.0588,53.0677,88400.0
2019-12-02 11:50:00,59.66,59.7,59.66,59.7,50229.0,53.0677,53.1033,53.0677,53.1033,50229.0
2019-12-02 12:00:00,59.7,59.72,59.67,59.69,103085.0,53.1033,53.1211,53.0766,53.0944,103085.0
2019-12-02 12:10:00,59.7,59.73,59.65,59.66,43753.0,53.1033,53.13,53.0588,53.0677,43753.0
2019-12-02 12:20:00,59.66,59.71,59.56,59.65,141630.0,53.0677,53.1122,52.9788,53.0588,141630.0
2019-12-02 12:30:00,59.66,59.66,59.58,59.6,70099.0,53.0677,53.0677,52.9966,53.0144,70099.0
2019-12-02 12:40:00,59.6,59.66,59.58,59.6,85972.0,53.0144,53.0677,52.9966,53.0144,85972.0
2019-12-02 12:50:00,59.59,59.62,59.56,59.56,56202.0,53.0055,53.0321,52.9788,52.9788,56202.0
2019-12-02 13:00:00,59.56,59.67,59.56,59.66,28512.0,52.9788,53.0766,52.9788,53.0677,28512.0
2019-12-02 13:10:00,59.66,59.67,59.64,59.65,20520.0,53.0677,53.0766,53.0499,53.0588,20520.0
2019-12-02 13:20:00,59.66,59.72,59.64,59.71,134635.0,53.0677,53.1211,53.0499,53.1122,134635.0
2019-12-02 13:30:00,59.71,59.71,59.64,59.64,328743.0,53.1122,53.1122,53.0499,53.0499,328743.0
2019-12-02 13:40:00,59.64,59.7,59.62,59.69,48031.0,53.0499,53.1033,53.0321,53.0944,48031.0
2019-12-02 13:50:00,59.7,59.72,59.64,59.65,34828.0,53.1033,53.1211,53.0499,53.0588,34828.0
2019-12-02 14:00:00,59.65,59.69,59.64,59.68,35635.0,53.0588,53.0944,53.0499,53.0855,35635.0
2019-12-02 14:10:00,59.69,59.72,59.68,59.7,29872.0,53.0944,53.1211,53.0855,53.1033,29872.0
2019-12-02 14:20:00,59.7,59.75,59.68,59.74,32625.0,53.1033,53.1478,53.0855,53.1389,32625.0
2019-12-02 14:30:00,59.73,59.76,59.72,59.73,35627.0,53.13,53.1567,53.1211,53.13,35627.0
2019-12-02 14:40:00,59.74,59.78,59.72,59.75,44184.0,53.1389,53.1745,53.1211,53.1478,44184.0
2019-12-02 14:50:00,59.76,59.76,59.71,59.73,35871.0,53.1567,53.1567,53.1122,53.13,35871.0
2019-12-02 15:00:00,59.73,59.73,59.59,59.6,82910.0,53.13,53.13,53.0055,53.0144,82910.0
2019-12-02 15:10:00,59.6,59.63,59.58,59.62,151196.0,53.0144,53.041,52.9966,53.0321,151196.0
2019-12-02 15:20:00,59.62,59.62,59.55,59.55,105042.0,53.0321,53.0321,52.9699,52.9699,105042.0
2019-12-02 15:30:00,59.55,59.62,59.52,59.59,136279.0,52.9699,53.0321,52.9432,53.0055,136279.0
2019-12-02 15:40:00,59.59,59.64,59.56,59.6,247819.0,53.0055,53.0499,52.9788,53.0144,247819.0
2019-12-02 15:50:00,59.59,59.59,59.45,59.48,899944.0,53.0055,53.0055,52.8809,52.9076,899944.0
2019-12-03 09:30:00,58.92,58.96,58.69,58.85,407382.0,52.4095,52.4451,52.2049,52.3472,407382.0
2019-12-03 09:40:00,58.85,58.95,58.63,58.64,413684.0,52.3472,52.4362,52.1515,52.1604,413684.0
2019-12-03 09:50:00,58.64,58.87,58.62,58.87,306522.0,52.1604,52.365,52.1426,52.365,306522.0
2019-12-03 10:00:00,58.86,58.9,58.76,58.76,256872.0,52.3561,52.3917,52.2672,52.2672,256872.0
2019-12-03 10:10:00,58.77,58.97,58.71,58.97,336740.0,52.2761,52.454,52.2227,52.454,336740.0
2019-12-03 10:20:00,58.96,58.97,58.78,58.78,227610.0,52.4451,52.454,52.285,52.285,227610.0
2019-12-03 10:30:00,58.78,58.9,58.76,58.84,129615.0,52.285,52.3917,52.2672,52.3383,129615.0
2019-12-03 10:40:00,58.84,58.88,58.75,58.76,97293.0,52.3383,52.3739,52.2583,52.2672,97293.0
2019-12-03 10:50:00,58.75,58.87,58.71,58.84,161060.0,52.2583,52.365,52.2227,52.3383,161060.0
2019-12-03 11:00:00,58.84,58.86,58.77,58.85,120840.0,52.3383,52.3561,52.2761,52.3472,120840.0
2019-12-03 11:10:00,58.86,58.95,58.82,58.87,113882.0,52.3561,52.4362,52.3205,52.365,113882.0
2019-12-03 11:20:00,58.88,58.9,58.81,58.82,81882.0,52.3739,52.3917,52.3116,52.3205,81882.0
2019-12-03 11:30:00,58.82,58.93,58.79,58.93,146450.0,52.3205,52.4184,52.2939,52.4184,146450.0
2019-12-03 11:40:00,58.93,58.98,58.93,58.94,120598.0,52.4184,52.4629,52.4184,52.4273,120598.0
2019-12-03 11:50:00,58.94,58.94,58.88,58.93,99960.0,52.4273,52.4273,52.3739,52.4184,99960.0
2019-12-03 12:00:00,58.94,58.97,58.91,58.97,285584.0,52.4273,52.454,52.4006,52.454,285584.0
2019-12-03 12:10:00,58.98,58.99,58.91,58.95,84771.0,52.4629,52.4718,52.4006,52.4362,84771.0
2019-12-03 12:20:00,58.94,58.98,58.94,58.97,25783.0,52.4273,52.4629,52.4273,52.454,25783.0
2019-12-03 12:30:00,58.97,58.99,58.9,58.91,47195.0,52.454,52.4718,52.3917,52.4006,47195.0
2019-12-03 12:40:00,58.91,58.93,58.87,58.91,39132.0,52.4006,52.4184,52.365,52.4006,39132.0
2019-12-03 12:50:00,58.91,58.92,58.87,58.89,144491.0,52.4006,52.4095,52.365,52.3828,144491.0
2019-12-03 13:00:00,58.9,58.94,58.89,58.94,34014.0,52.3917,52.4273,52.3828,52.4273,34014.0
2019-12-03 13:10:00,58.93,58.99,58.93,58.99,21059.0,52.4184,52.4718,52.4184,52.4718,21059.0
2019-12-03 13:20:00,58.99,59.03,58.98,59.03,45650.0,52.4718,52.5073,52.4629,52.5073,45650.0
2019-12-03 13:30:00,59.02,59.08,59.02,59.07,63174.0,52.4984,52.5518,52.4984,52.5429,63174.0
2019-12-03 13:40:00,59.06,59.08,59.0,59.01,229119.0,52.534,52.5518,52.4807,52.4895,229119.0
2019-12-03 13:50:00,59.02,59.02,58.98,58.98,64880.0,52.4984,52.4984,52.4629,52.4629,64880.0
2019-12-03 14:00:00,58.98,59.01,58.93,58.94,98266.0,52.4629,52.4895,52.4184,52.4273,98266.0
2019-12-03 14:10:00,58.94,58.94,58.87,58.89,123223.0,52.4273,52.4273,52.365,52.3828,123223.0
2019-12-03 14:20:00,58.88,58.91,58.86,58.91,197793.0,52.3739,52.4006,52.3561,52.4006,197793.0
2019-12-03 14:30:00,58.91,58.91,58.85,58.88,223451.0,52.4006,52.4006,52.3472,52.3739,223451.0
2019-12-03 14:40:00,58.88,58.92,58.87,58.88,57713.0,52.3739,52.4095,52.365,52.3739,57713.0
2019-12-03 14:50:00,58.87,58.93,58.85,58.9,318324.0,52.365,52.4184,52.3472,52.3917,318324.0
2019-12-03 15:00:00,58.9,58.94,58.88,58.88,141572.0,52.3917,52.4273,52.3739,52.3739,141572.0
2019-12-03 15:10:00,58.88,58.97,58.87,58.97,156499.0,52.3739,52.454,52.365,52.454,156499.0
2019-12-03 15:20:00,58.97,59.1,58.97,59.09,101064.0,52.454,52.5696,52.454,52.5607,101064.0
2019-12-03 15:30:00,59.09,59.1,59.03,59.04,108753.0,52.5607,52.5696,52.5073,52.5162,108753.0
2019-12-03 15:40:00,59.04,59.1,59.03,59.06,501728.0,52.5162,52.5696,52.5073,52.534,501728.0
2019-12-03 15:50:00,59.07,59.13,59.04,59.07,1306782.0,52.5429,52.5963,52.5162,52.5429,1306782.0
2019-12-04 09:30:00,59.45,59.66,59.45,59.58,422476.0,52.8809,53.0677,52.8809,52.9966,422476.0
2019-12-04 09:40:00,59.59,59.7,59.56,59.7,128221.0,53.0055,53.1033,52.9788,53.1033,128221.0
2019-12-04 09:50:00,59.7,59.79,59.65,59.78,205237.0,53.1033,53.1834,53.0588,53.1745,205237.0
2019-12-04 10:00:00,59.77,59.85,59.71,59.82,142630.0,53.1656,53.2367,53.1122,53.21,142630.0
2019-12-04 10:10:00,59.83,59.84,59.66,59.71,130153.0,53.2189,53.2278,53.0677,53.1122,130153.0
2019-12-04 10:20:00,59.72,59.74,59.6,59.63,72762.0,53.1211,53.1389,53.0144,53.041,72762.0
2019-12-04 10:30:00,59.63,59.7,59.62,59.66,216104.0,53.041,53.1033,53.0321,53.0677,216104.0
2019-12-04 10:40:00,59.66,59.67,59.58,59.65,57343.0,53.0677,53.0766,52.9966,53.0588,57343.0
2019-12-04 10:50:00,59.66,59.7,59.65,59.68,59878.0,53.0677,53.1033,53.0588,53.0855,59878.0
2019-12-04 11:00:00,59.69,59.7,59.6,59.61,90199.0,53.0944,53.1033,53.0144,53.0232,90199.0
2019-12-04 11:10:00,59.6,59.61,59.58,59.58,90331.0,53.0144,53.0232,52.9966,52.9966,90331.0
2019-12-04 11:20:00,59.58,59.59,59.55,59.58,107426.0,52.9966,53.0055,52.9699,52.9966,107426.0
2019-12-04 11:30:00,59.58,59.64,59.58,59.62,55208.0,52.9966,53.0499,52.9966,53.0321,55208.0
2019-12-04 11:40:00,59.61,59.63,59.57,59.59,45610.0,53.0232,53.041,52.9877,53.0055,45610.0
2019-12-04 11:50:00,59.59,59.6,59.55,59.56,48775.0,53.0055,53.0144,52.9699,52.9788,48775.0
2019-12-04 12:00:00,59.56,59.57,59.54,59.55,37658.0,52.9788,52.9877,52.961,52.9699,37658.0
2019-12-04 12:10:00,59.55,59.57,59.53,59.54,51707.0,52.9699,52.9877,52.9521,52.961,51707.0
2019-12-04 12:20:00,59.54,59.54,59.48,59.48,36905.0,52.961,52.961,52.9076,52.9076,36905.0
2019-12-04 12:30:00,59.48,59.49,59.44,59.45,33119.0,52.9076,52.9165,52.872,52.8809,33119.0
2019-12-04 12:40:00,59.45,59.52,59.44,59.52,38430.0,52.8809,52.9432,52.872,52.9432,38430.0
2019-12-04 12:50:00,59.51,59.56,59.51,59.54,20794.0,52.9343,52.9788,52.9343,52.961,20794.0
2019-12-04 13:00:00,59.55,59.55,59.51,59.53,23233.0,52.9699,52.9699,52.9343,52.9521,23233.0
2019-12-04 13:10:00,59.53,59.53,59.5,59.53,30494.0,52.9521,52.9521,52.9254,52.9521,30494.0
2019-12-04 13:20:00,59.54,59.56,59.52,59.56,26210.0,52.961,52.9788,52.9432,52.9788,26210.0
2019-12-04 13:30:00,59.56,59.58,59.54,59.57,56483.0,52.9788,52.9966,52.961,52.9877,56483.0
2019-12-04 13:40:00,59.57,59.57,59.54,59.55,34544.0,52.9877,52.9877,52.961,52.9699,34544.0
2019-12-04 13:50:00,59.54,59.56,59.52,59.54,111699.0,52.961,52.9788,52.9432,52.961,111699.0
2019-12-04 14:00:00,59.54,59.6,59.54,59.58,96333.0,52.961,53.0144,52.961,52.9966,96333.0
2019-12-04 14:10:00,59.58,59.58,59.55,59.55,42456.0,52.9966,52.9966,52.9699,52.9699,42456.0
2019-12-04 14:20:00,59.56,59.58,59.55,59.57,38445.0,52.9788,52.9966,52.9699,52.9877,38445.0
2019-12-04 14:30:00,59.57,59.58,59.54,59.55,51327.0,52.9877,52.9966,52.961,52.9699,51327.0
2019-12-04 14:40:00,59.55,59.57,59.54,59.56,17582.0,52.9699,52.9877,52.961,52.9788,17582.0
2019-12-04 14:50:00,59.57,59.59,59.56,59.57,22035.0,52.9877,53.0055,52.9788,52.9877,22035.0
2019-12-04 15:00:00,59.56,59.58,59.53,59.54,41044.0,52.9788,52.9966,52.9521,52.961,41044.0
2019-12-04 15:10:00,59.54,59.55,59.5,59.53,102943.0,52.961,52.9699,52.9254,52.9521,102943.0
2019-12-04 15:20:00,59.52,59.54,59.48,59.48,135153.0,52.9432,52.961,52.9076,52.9076,135153.0
2019-12-04 15:30:00,59.49,59.49,59.27,59.28,290717.0,52.9165,52.9165,52.7208,52.7297,290717.0
2019-12-04 15:40:00,59.28,59.29,59.15,59.17,202606.0,52.7297,52.7386,52.6141,52.6319,202606.0
2019-12-04 15:50:00,59.17,59.18,59.06,59.08,924809.0,52.6319,52.6408,52.534,52.5518,924809.0
2019-12-05 09:30:00,59.29,59.34,59.18,59.27,232496.0,52.7386,52.7831,52.6408,52.7208,232496.0
2019-12-05 09:40:00,59.28,59.32,59.19,59.22,103871.0,52.7297,52.7653,52.6497,52.6763,103871.0
2019-12-05 09:50:00,59.23,59.25,59.18,59.21,93456.0,52.6852,52.703,52.6408,52.6674,93456.0
2019-12-05 10:00:00,59.2,59.2,59.0,59.0,134152.0,52.6586,52.6586,52.4807,52.4807,134152.0
2019-12-05 10:10:00,58.99,59.2,58.99,59.2,152991.0,52.4718,52.6586,52.4718,52.6586,152991.0
2019-12-05 10:20:00,59.19,59.22,59.14,59.21,126521.0,52.6497,52.6763,52.6052,52.6674,126521.0
2019-12-05 10:30:00,59.23,59.29,59.17,59.18,175662.0,52.6852,52.7386,52.6319,52.6408,175662.0
2019-12-05 10:40:00,59.18,59.25,59.17,59.25,99395.0,52.6408,52.703,52.6319,52.703,99395.0
2019-12-05 10:50:00,59.26,59.32,59.23,59.3,137264.0,52.7119,52.7653,52.6852,52.7475,137264.0
2019-12-05 11:00:00,59.3,59.33,59.26,59.31,118451.0,52.7475,52.7742,52.7119,52.7564,118451.0
2019-12-05 11:10:00,59.32,59.4,59.28,59.38,163343.0,52.7653,52.8365,52.7297,52.8187,163343.0
2019-12-05 11:20:00,59.38,59.38,59.31,59.38,63774.0,52.8187,52.8187,52.7564,52.8187,63774.0
2019-12-05 11:30:00,59.39,59.4,59.25,59.27,242375.0,52.8276,52.8365,52.703,52.7208,242375.0
2019-12-05 11:40:00,59.27,59.31,59.25,59.3,45918.0,52.7208,52.7564,52.703,52.7475,45918.0
2019-12-05 11:50:00,59.3,59.35,59.29,59.32,45005.0,52.7475,52.792,52.7386,52.7653,45005.0
2019-12-05 12:00:00,59.32,59.34,59.31,59.33,39229.0,52.7653,52.7831,52.7564,52.7742,39229.0
2019-12-05 12:10:00,59.32,59.35,59.3,59.33,20285.0,52.7653,52.792,52.7475,52.7742,20285.0
2019-12-05 12:20:00,59.33,59.33,59.3,59.32,27153.0,52.7742,52.7742,52.7475,52.7653,27153.0
2019-12-05 12:30:00,59.33,59.34,59.28,59.29,31436.0,52.7742,52.7831,52.7297,52.7386,31436.0
2019-12-05 12:40:00,59.3,59.32,59.27,59.28,30720.0,52.7475,52.7653,52.7208,52.7297,30720.0
2019-12-05 12:50:00,59.28,59.33,59.28,59.32,19060.0,52.7297,52.7742,52.7297,52.7653,19060.0
2019-12-05 13:00:00,59.31,59.34,59.3,59.34,24427.0,52.7564,52.7831,52.7475,52.7831,24427.0
2019-12-05 13:10:00,59.34,59.37,59.32,59.33,30205.0,52.7831,52.8098,52.7653,52.7742,30205.0
2019-12-05 13:20:00,59.34,59.34,59.32,59.34,16940.0,52.7831,52.7831,52.7653,52.7831,16940.0
2019-12-05 13:30:00,59.34,59.44,59.33,59.44,65760.0,52.7831,52.872,52.7742,52.872,65760.0
2019-12-05 13:40:00,59.43,59.47,59.41,59.43,130793.0,52.8631,52.8987,52.8453,52.8631,130793.0
2019-12-05 13:50:00,59.43,59.45,59.41,59.42,44068.0,52.8631,52.8809,52.8453,52.8542,44068.0
2019-12-05 14:00:00,59.42,59.45,59.38,59.45,22844.0,52.8542,52.8809,52.8187,52.8809,22844.0
2019-12-05 14:10:00,59.45,59.46,59.43,59.44,18839.0,52.8809,52.8898,52.8631,52.872,18839.0
2019-12-05 14:20:00,59.45,59.47,59.43,59.46,16757.0,52.8809,52.8987,52.8631,52.8898,16757.0
2019-12-05 14:30:00,59.46,59.47,59.42,59.47,56062.0,52.8898,52.8987,52.8542,52.8987,56062.0
2019-12-05 14:40:00,59.47,59.49,59.45,59.46,20315.0,52.8987,52.9165,52.8809,52.8898,20315.0
2019-12-05 14:50:00,59.47,59.47,59.32,59.4,295894.0,52.8987,52.8987,52.7653,52.8365,295894.0
2019-12-05 15:00:00,59.4,59.47,59.39,59.43,64445.0,52.8365,52.8987,52.8276,52.8631,64445.0
2019-12-05 15:10:00,59.43,59.47,59.43,59.47,80385.0,52.8631,52.8987,52.8631,52.8987,80385.0
2019-12-05 15:20:00,59.47,59.51,59.47,59.5,50605.0,52.8987,52.9343,52.8987,52.9254,50605.0
2019-12-05 15:30:00,59.5,59.53,59.48,59.51,51962.0,52.9254,52.9521,52.9076,52.9343,51962.0
2019-12-05 15:40:00,59.52,59.53,59.48,59.48,105173.0,52.9432,52.9521,52.9076,52.9076,105173.0
2019-12-05 15:50:00,59.48,59.49,59.42,59.48,450638.0,52.9076,52.9165,52.8542,52.9076,450638.0
2019-12-06 09:30:00,59.98,60.15,59.83,60.03,176625.0,53.3524,53.5036,53.2189,53.3968,176625.0
2019-12-06 09:40:00,60.03,60.15,60.03,60.1,182070.0,53.3968,53.5036,53.3968,53.4591,182070.0
2019-12-06 09:50:00,60.09,60.09,59.99,60.01,70351.0,53.4502,53.4502,53.3613,53.3791,70351.0
2019-12-06 10:00:00,60.02,60.1,60.01,60.09,94617.0,53.3879,53.4591,53.3791,53.4502,94617.0
2019-12-06 10:10:00,60.09,60.15,60.05,60.12,294585.0,53.4502,53.5036,53.4146,53.4769,294585.0
2019-12-06 10:20:00,60.12,60.17,60.1,60.12,147899.0,53.4769,53.5214,53.4591,53.4769,147899.0
2019-12-06 10:30:00,60.12,60.15,60.05,60.08,64734.0,53.4769,53.5036,53.4146,53.4413,64734.0
2019-12-06 10:40:00,60.09,60.1,60.04,60.04,35267.0,53.4502,53.4591,53.4057,53.4057,35267.0
2019-12-06 10:50:00,60.04,60.06,60.01,60.04,34259.0,53.4057,53.4235,53.3791,53.4057,34259.0
2019-12-06 11:00:00,60.04,60.1,60.04,60.07,44823.0,53.4057,53.4591,53.4057,53.4324,44823.0
2019-12-06 11:10:00,60.08,60.1,60.06,60.07,25718.0,53.4413,53.4591,53.4235,53.4324,25718.0
2019-12-06 11:20:00,60.07,60.12,60.07,60.12,27815.0,53.4324,53.4769,53.4324,53.4769,27815.0
2019-12-06 11:30:00,60.13,60.17,60.09,60.17,28446.0,53.4858,53.5214,53.4502,53.5214,28446.0
2019-12-06 11:40:00,60.18,60.18,60.11,60.11,30248.0,53.5303,53.5303,53.468,53.468,30248.0
2019-12-06 11:50:00,60.1,60.1,60.05,60.07,31510.0,53.4591,53.4591,53.4146,53.4324,31510.0
2019-12-06 12:00:00,60.06,60.08,60.05,60.08,35287.0,53.4235,53.4413,53.4146,53.4413,35287.0
2019-12-06 12:10:00,60.08,60.14,60.07,60.14,31179.0,53.4413,53.4947,53.4324,53.4947,31179.0
2019-12-06 12:20:00,60.14,60.15,60.1,60.13,27884.0,53.4947,53.5036,53.4591,53.4858,27884.0
2019-12-06 12:30:00,60.13,60.15,60.12,60.15,31046.0,53.4858,53.5036,53.4769,53.5036,31046.0
2019-12-06 12:40:00,60.14,60.15,60.12,60.13,28207.0,53.4947,53.5036,53.4769,53.4858,28207.0
2019-12-06 12:50:00,60.14,60.19,60.12,60.18,53699.0,53.4947,53.5392,53.4769,53.5303,53699.0
2019-12-06 13:00:00,60.18,60.2,60.15,60.15,30337.0,53.5303,53.5481,53.5036,53.5036,30337.0
2019-12-06 13:10:00,60.15,60.16,60.13,60.14,30424.0,53.5036,53.5125,53.4858,53.4947,30424.0
2019-12-06 13:20:00,60.14,60.15,60.11,60.12,27338.0,53.4947,53.5036,53.468,53.4769,27338.0
2019-12-06 13:30:00,60.12,60.13,60.11,60.13,33956.0,53.4769,53.4858,53.468,53.4858,33956.0
2019-12-06 13:40:00,60.13,60.14,60.1,60.12,47496.0,53.4858,53.4947,53.4591,53.4769,47496.0
2019-12-06 13:50:00,60.11,60.12,60.07,60.09,41058.0,53.468,53.4769,53.4324,53.4502,41058.0
2019-12-06 14:00:00,60.08,60.09,60.04,60.04,46149.0,53.4413,53.4502,53.4057,53.4057,46149.0
2019-12-06 14:10:00,60.04,60.05,59.97,59.98,119120.0,53.4057,53.4146,53.3435,53.3524,119120.0
2019-12-06 14:20:00,59.98,60.01,59.96,60.0,69785.0,53.3524,53.3791,53.3346,53.3702,69785.0
2019-12-06 14:30:00,59.99,60.0,59.96,60.0,31262.0,53.3613,53.3702,53.3346,53.3702,31262.0
2019-12-06 14:40:00,60.0,60.01,59.98,60.0,117218.0,53.3702,53.3791,53.3524,53.3702,117218.0
2019-12-06 14:50:00,60.0,60.01,59.98,60.0,38519.0,53.3702,53.3791,53.3524,53.3702,38519.0
2019-12-06 15:00:00,60.01,60.03,59.98,60.03,75634.0,53.3791,53.3968,53.3524,53.3968,75634.0
2019-12-06 15:10:00,60.03,60.07,60.0,60.07,235807.0,53.3968,53.4324,53.3702,53.4324,235807.0
2019-12-06 15:20:00,60.07,60.12,60.05,60.12,349275.0,53.4324,53.4769,53.4146,53.4769,349275.0
2019-12-06 15:30:00,60.12,60.14,60.1,60.14,352141.0,53.4769,53.4947,53.4591,53.4947,352141.0
2019-12-06 15:40:00,60.14,60.16,60.09,60.09,520954.0,53.4947,53.5125,53.4502,53.4502,520954.0
2019-12-06 15:50:00,60.09,60.1,60.01,60.07,1177359.0,53.4502,53.4591,53.3791,53.4324,1177359.0
2019-12-09 09:30:00,60.16,60.29,60.14,60.22,169608.0,53.5125,53.6281,53.4947,53.5658,169608.0
2019-12-09 09:40:00,60.23,60.24,60.17,60.2,95486.0,53.5747,53.5836,53.5214,53.5481,95486.0
2019-12-09 09:50:00,60.21,60.27,60.16,60.22,70356.0,53.557,53.6103,53.5125,53.5658,70356.0
2019-12-09 10:00:00,60.22,60.26,60.2,60.25,56612.0,53.5658,53.6014,53.5481,53.5925,56612.0
2019-12-09 10:10:00,60.25,60.29,60.23,60.26,50547.0,53.5925,53.6281,53.5747,53.6014,50547.0
2019-12-09 10:20:00,60.25,60.31,60.24,60.3,69244.0,53.5925,53.6459,53.5836,53.637,69244.0
2019-12-09 10:30:00,60.3,60.3,60.24,60.26,33352.0,53.637,53.637,53.5836,53.6014,33352.0
2019-12-09 10:40:00,60.25,60.26,60.22,60.23,47059.0,53.5925,53.6014,53.5658,53.5747,47059.0
2019-12-09 10:50:00,60.23,60.24,60.18,60.18,45774.0,53.5747,53.5836,53.5303,53.5303,45774.0
2019-12-09 11:00:00,60.18,60.18,60.08,60.1,51561.0,53.5303,53.5303,53.4413,53.4591,51561.0
2019-12-09 11:10:00,60.09,60.13,60.06,60.13,48838.0,53.4502,53.4858,53.4235,53.4858,48838.0
2019-12-09 11:20:00,60.14,60.14,60.08,60.13,67673.0,53.4947,53.4947,53.4413,53.4858,67673.0
2019-12-09 11:30:00,60.12,60.15,60.11,60.14,30013.0,53.4769,53.5036,53.468,53.4947,30013.0
2019-12-09 11:40:00,60.14,60.15,60.1,60.13,21548.0,53.4947,53.5036,53.4591,53.4858,21548.0
2019-12-09 11:50:00,60.13,60.13,60.08,60.09,21572.0,53.4858,53.4858,53.4413,53.4502,21572.0
2019-12-09 12:00:00,60.09,60.14,60.08,60.08,29383.0,53.4502,53.4947,53.4413,53.4413,29383.0
2019-12-09 12:10:00,60.08,60.09,60.05,60.06,25509.0,53.4413,53.4502,53.4146,53.4235,25509.0
2019-12-09 12:20:00,60.06,60.06,60.02,60.04,34763.0,53.4235,53.4235,53.3879,53.4057,34763.0
2019-12-09 12:30:00,60.05,60.05,60.01,60.02,15918.0,53.4146,53.4146,53.3791,53.3879,15918.0
2019-12-09 12:40:00,60.02,60.02,59.99,60.0,20323.0,53.3879,53.3879,53.3613,53.3702,20323.0
2019-12-09 12:50:00,60.0,60.04,59.98,60.04,35974.0,53.3702,53.4057,53.3524,53.4057,35974.0
2019-12-09 13:00:00,60.04,60.05,60.01,60.01,29908.0,53.4057,53.4146,53.3791,53.3791,29908.0
2019-12-09 13:10:00,60.01,60.02,59.99,60.02,25682.0,53.3791,53.3879,53.3613,53.3879,25682.0
2019-12-09 13:20:00,60.03,60.05,59.99,60.05,24208.0,53.3968,53.4146,53.3613,53.4146,24208.0
2019-12-09 13:30:00,60.05,60.05,60.03,60.04,18988.0,53.4146,53.4146,53.3968,53.4057,18988.0
2019-12-09 13:40:00,60.03,60.05,60.0,60.01,21864.0,53.3968,53.4146,53.3702,53.3791,21864.0
2019-12-09 13:50:00,60.01,60.03,60.0,60.02,31249.0,53.3791,53.3968,53.3702,53.3879,31249.0
2019-12-09 14:00:00,60.01,60.01,59.9,59.93,69499.0,53.3791,53.3791,53.2812,53.3079,69499.0
2019-12-09 14:10:00,59.93,59.94,59.9,59.92,45156.0,53.3079,53.3168,53.2812,53.299,45156.0
2019-12-09 14:20:00,59.92,59.94,59.9,59.92,56910.0,53.299,53.3168,53.2812,53.299,56910.0
2019-12-09 14:30:00,59.92,59.94,59.92,59.94,44004.0,53.299,53.3168,53.299,53.3168,44004.0
2019-12-09 14:40:00,59.94,60.03,59.93,60.02,65120.0,53.3168,53.3968,53.3079,53.3879,65120.0
2019-12-09 14:50:00,60.03,60.1,60.03,60.1,52244.0,53.3968,53.4591,53.3968,53.4591,52244.0
2019-12-09 15:00:00,60.09,60.1,60.06,60.07,50619.0,53.4502,53.4591,53.4235,53.4324,50619.0
2019-12-09 15:10:00,60.07,60.08,60.03,60.06,49458.0,53.4324,53.4413,53.3968,53.4235,49458.0
2019-12-09 15:20:00,60.05,60.1,60.05,60.08,48092.0,53.4146,53.4591,53.4146,53.4413,48092.0
2019-12-09 15:30:00,60.08,60.09,60.01,60.04,157922.0,53.4413,53.4502,53.3791,53.4057,157922.0
2019-12-09 15:40:00,60.04,60.07,60.03,60.05,110148.0,53.4057,53.4324,53.3968,53.4146,110148.0
2019-12-09 15:50:00,60.05,60.1,59.98,59.99,483863.0,53.4146,53.4591,53.3524,53.3613,483863.0
2019-12-10 09:30:00,59.88,59.88,59.64,59.69,264193.0,53.2634,53.2634,53.0499,53.0944,264193.0
2019-12-10 09:40:00,59.7,59.75,59.65,59.69,345824.0,53.1033,53.1478,53.0588,53.0944,345824.0
2019-12-10 09:50:00,59.69,59.76,59.67,59.75,362041.0,53.0944,53.1567,53.0766,53.1478,362041.0
2019-12-10 10:00:00,59.75,59.8,59.72,59.78,117832.0,53.1478,53.1923,53.1211,53.1745,117832.0
2019-12-10 10:10:00,59.78,59.85,59.73,59.85,53320.0,53.1745,53.2367,53.13,53.2367,53320.0
2019-12-10 10:20:00,59.86,59.95,59.85,59.94,118685.0,53.2456,53.3257,53.2367,53.3168,118685.0
2019-12-10 10:30:00,59.93,59.97,59.91,59.91,34806.0,53.3079,53.3435,53.2901,53.2901,34806.0
2019-12-10 10:40:00,59.91,59.94,59.86,59.86,25549.0,53.2901,53.3168,53.2456,53.2456,25549.0
2019-12-10 10:50:00,59.86,59.9,59.84,59.9,81499.0,53.2456,53.2812,53.2278,53.2812,81499.0
2019-12-10 11:00:00,59.91,59.94,59.71,59.82,152747.0,53.2901,53.3168,53.1122,53.21,152747.0
2019-12-10 11:10:00,59.82,59.82,59.75,59.75,51301.0,53.21,53.21,53.1478,53.1478,51301.0
2019-12-10 11:20:00,59.76,59.78,59.74,59.76,28246.0,53.1567,53.1745,53.1389,53.1567,28246.0
2019-12-10 11:30:00,59.77,59.8,59.73,59.73,26370.0,53.1656,53.1923,53.13,53.13,26370.0
2019-12-10 11:40:00,59.73,59.79,59.73,59.77,23106.0,53.13,53.1834,53.13,53.1656,23106.0
2019-12-10 11:50:00,59.77,59.82,59.73,59.74,22321.0,53.1656,53.21,53.13,53.1389,22321.0
2019-12-10 12:00:00,59.73,59.75,59.71,59.71,22243.0,53.13,53.1478,53.1122,53.1122,22243.0
2019-12-10 12:10:00,59.72,59.73,59.7,59.72,16574.0,53.1211,53.13,53.1033,53.1211,16574.0
2019-12-10 12:20:00,59.73,59.73,59.67,59.68,44534.0,53.13,53.13,53.0766,53.0855,44534.0
2019-12-10 12:30:00,59.68,59.7,59.67,59.67,19782.0,53.0855,53.1033,53.0766,53.0766,19782.0
2019-12-10 12:40:00,59.67,59.67,59.62,59.63,37332.0,53.0766,53.0766,53.0321,53.041,37332.0
2019-12-10 12:50:00,59.63,59.71,59.62,59.69,48490.0,53.041,53.1122,53.0321,53.0944,48490.0
2019-12-10 13:00:00,59.69,59.72,59.69,59.71,9369.0,53.0944,53.1211,53.0944,53.1122,9369.0
2019-12-10 13:10:00,59.7,59.74,59.69,59.72,13943.0,53.1033,53.1389,53.0944,53.1211,13943.0
2019-12-10 13:20:00,59.71,59.73,59.67,59.69,23497.0,53.1122,53.13,53.0766,53.0944,23497.0
2019-12-10 13:30:00,59.7,59.72,59.68,59.69,16940.0,53.1033,53.1211,53.0855,53.0944,16940.0
2019-12-10 13:40:00,59.7,59.71,59.67,59.67,22335.0,53.1033,53.1122,53.0766,53.0766,22335.0
2019-12-10 13:50:00,59.68,59.7,59.65,59.69,30384.0,53.0855,53.1033,53.0588,53.0944,30384.0
2019-12-10 14:00:00,59.69,59.73,59.68,59.72,16122.0,53.0944,53.13,53.0855,53.1211,16122.0
2019-12-10 14:10:00,59.72,59.77,59.72,59.73,20348.0,53.1211,53.1656,53.1211,53.13,20348.0
2019-12-10 14:20:00,59.73,59.75,59.69,59.7,21092.0,53.13,53.1478,53.0944,53.1033,21092.0
2019-12-10 14:30:00,59.71,59.72,59.67,59.68,33488.0,53.1122,53.1211,53.0766,53.0855,33488.0
2019-12-10 14:40:00,59.68,59.72,59.68,59.72,44517.0,53.0855,53.1211,53.0855,53.1211,44517.0
2019-12-10 14:50:00,59.71,59.73,59.7,59.71,14219.0,53.1122,53.13,53.1033,53.1122,14219.0
2019-12-10 15:00:00,59.71,59.72,59.65,59.66,36958.0,53.1122,53.1211,53.0588,53.0677,36958.0
2019-12-10 15:10:00,59.66,59.72,59.65,59.67,73243.0,53.0677,53.1211,53.0588,53.0766,73243.0
2019-12-10 15:20:00,59.67,59.67,59.63,59.63,64579.0,53.0766,53.0766,53.041,53.041,64579.0
2019-12-10 15:30:00,59.63,59.65,59.51,59.58,177319.0,53.041,53.0588,52.9343,52.9966,177319.0
2019-12-10 15:40:00,59.57,59.67,59.56,59.67,90200.0,52.9877,53.0766,52.9788,53.0766,90200.0
2019-12-10 15:50:00,59.66,59.66,59.59,59.62,570685.0,53.0677,53.0677,53.0055,53.0321,570685.0
2019-12-11 09:30:00,59.83,60.04,59.83,60.04,127212.0,53.2189,53.4057,53.2189,53.4057,127212.0
2019-12-11 09:40:00,60.04,60.12,60.01,60.11,99458.0,53.4057,53.4769,53.3791,53.468,99458.0
2019-12-11 09:50:00,60.11,60.11,60.05,60.1,48085.0,53.468,53.468,53.4146,53.4591,48085.0
2019-12-11 10:00:00,60.1,60.13,60.05,60.05,100203.0,53.4591,53.4858,53.4146,53.4146,100203.0
2019-12-11 10:10:00,60.04,60.08,60.04,60.08,57446.0,53.4057,53.4413,53.4057,53.4413,57446.0
2019-12-11 10:20:00,60.08,60.09,60.03,60.05,39584.0,53.4413,53.4502,53.3968,53.4146,39584.0
2019-12-11 10:30:00,60.04,60.06,60.02,60.03,46247.0,53.4057,53.4235,53.3879,53.3968,46247.0
2019-12-11 10:40:00,60.04,60.07,59.98,59.99,37963.0,53.4057,53.4324,53.3524,53.3613,37963.0
2019-12-11 10:50:00,59.98,59.99,59.93,59.94,39880.0,53.3524,53.3613,53.3079,53.3168,39880.0
2019-12-11 11:00:00,59.94,59.96,59.88,59.94,45158.0,53.3168,53.3346,53.2634,53.3168,45158.0
2019-12-11 11:10:00,59.95,59.97,59.93,59.96,38584.0,53.3257,53.3435,53.3079,53.3346,38584.0
2019-12-11 11:20:00,59.97,59.97,59.93,59.96,38708.0,53.3435,53.3435,53.3079,53.3346,38708.0
2019-12-11 11:30:00,59.95,59.97,59.94,59.97,34953.0,53.3257,53.3435,53.3168,53.3435,34953.0
2019-12-11 11:40:00,59.97,59.98,59.9,59.9,18133.0,53.3435,53.3524,53.2812,53.2812,18133.0
2019-12-11 11:50:00,59.89,59.9,59.84,59.86,64615.0,53.2723,53.2812,53.2278,53.2456,64615.0
2019-12-11 12:00:00,59.86,59.89,59.85,59.86,19066.0,53.2456,53.2723,53.2367,53.2456,19066.0
2019-12-11 12:10:00,59.86,59.86,59.8,59.83,52261.0,53.2456,53.2456,53.1923,53.2189,52261.0
2019-12-11 12:20:00,59.82,59.83,59.8,59.82,30965.0,53.21,53.2189,53.1923,53.21,30965.0
2019-12-11 12:30:00,59.82,59.82,59.78,59.79,55001.0,53.21,53.21,53.1745,53.1834,55001.0
2019-12-11 12:40:00,59.79,59.84,59.78,59.81,27481.0,53.1834,53.2278,53.1745,53.2011,27481.0
2019-12-11 12:50:00,59.81,59.84,59.81,59.84,26599.0,53.2011,53.2278,53.2011,53.2278,26599.0
2019-12-11 13:00:00,59.85,59.88,59.83,59.86,40766.0,53.2367,53.2634,53.2189,53.2456,40766.0
2019-12-11 13:10:00,59.86,59.9,59.86,59.9,19670.0,53.2456,53.2812,53.2456,53.2812,19670.0
2019-12-11 13:20:00,59.9,59.92,59.88,59.9,30915.0,53.2812,53.299,53.2634,53.2812,30915.0
2019-12-11 13:30:00,59.9,59.91,59.87,59.87,25388.0,53.2812,53.2901,53.2545,53.2545,25388.0
2019-12-11 13:40:00,59.87,59.91,59.87,59.91,26087.0,53.2545,53.2901,53.2545,53.2901,26087.0
2019-12-11 13:50:00,59.91,59.98,59.9,59.98,45274.0,53.2901,53.3524,53.2812,53.3524,45274.0
2019-12-11 14:00:00,59.97,60.0,59.95,59.96,68513.0,53.3435,53.3702,53.3257,53.3346,68513.0
2019-12-11 14:10:00,59.97,60.04,59.96,60.01,56962.0,53.3435,53.4057,53.3346,53.3791,56962.0
2019-12-11 14:20:00,60.01,60.02,59.98,59.99,79529.0,53.3791,53.3879,53.3524,53.3613,79529.0
2019-12-11 14:30:00,59.99,60.02,59.95,60.0,58036.0,53.3613,53.3879,53.3257,53.3702,58036.0
2019-12-11 14:40:00,60.0,60.07,59.98,60.07,111298.0,53.3702,53.4324,53.3524,53.4324,111298.0
2019-12-11 14:50:00,60.07,60.12,60.05,60.11,99726.0,53.4324,53.4769,53.4146,53.468,99726.0
2019-12-11 15:00:00,60.12,60.12,60.07,60.09,117065.0,53.4769,53.4769,53.4324,53.4502,117065.0
2019-12-11 15:10:00,60.09,60.1,60.03,60.05,53839.0,53.4502,53.4591,53.3968,53.4146,53839.0
2019-12-11 15:20:00,60.04,60.09,60.04,60.07,51888.0,53.4057,53.4502,53.4057,53.4324,51888.0
2019-12-11 15:30:00,60.07,60.08,60.04,60.05,72236.0,53.4324,53.4413,53.4057,53.4146,72236.0
2019-12-11 15:40:00,60.05,60.08,59.99,59.99,260883.0,53.4146,53.4413,53.3613,53.3613,260883.0
2019-12-11 15:50:00,60.0,60.09,59.99,60.06,799425.0,53.3702,53.4502,53.3613,53.4235,799425.0
2019-12-12 09:30:00,60.14,60.55,60.0,60.51,674470.0,53.4947,53.8594,53.3702,53.8238,674470.0
2019-12-12 09:40:00,60.52,60.53,60.41,60.45,262184.0,53.8327,53.8416,53.7349,53.7704,262184.0
2019-12-12 09:50:00,60.48,60.59,60.43,60.58,171515.0,53.7971,53.895,53.7526,53.8861,171515.0
2019-12-12 10:00:00,60.58,60.8,60.58,60.79,385700.0,53.8861,54.0818,53.8861,54.0729,385700.0
2019-12-12 10:10:00,60.79,60.9,60.77,60.88,355633.0,54.0729,54.1707,54.0551,54.1529,355633.0
2019-12-12 10:20:00,60.88,60.92,60.81,60.84,209475.0,54.1529,54.1885,54.0907,54.1173,209475.0
2019-12-12 10:30:00,60.84,60.87,60.74,60.75,112417.0,54.1173,54.144,54.0284,54.0373,112417.0
2019-12-12 10:40:00,60.75,60.76,60.66,60.67,116935.0,54.0373,54.0462,53.9572,53.9661,116935.0
2019-12-12 10:50:00,60.67,60.77,60.66,60.74,100284.0,53.9661,54.0551,53.9572,54.0284,100284.0
2019-12-12 11:00:00,60.75,60.76,60.69,60.69,87114.0,54.0373,54.0462,53.9839,53.9839,87114.0
2019-12-12 11:10:00,60.68,60.71,60.63,60.66,130016.0,53.975,54.0017,53.9305,53.9572,130016.0
2019-12-12 11:20:00,60.66,60.68,60.6,60.62,146619.0,53.9572,53.975,53.9039,53.9216,146619.0
2019-12-12 11:30:00,60.61,60.65,60.58,60.62,87362.0,53.9128,53.9483,53.8861,53.9216,87362.0
2019-12-12 11:40:00,60.61,60.65,60.57,60.61,72546.0,53.9128,53.9483,53.8772,53.9128,72546.0
2019-12-12 11:50:00,60.61,60.64,60.48,60.58,162999.0,53.9128,53.9394,53.7971,53.8861,162999.0
2019-12-12 12:00:00,60.58,60.59,60.55,60.59,52744.0,53.8861,53.895,53.8594,53.895,52744.0
2019-12-12 12:10:00,60.58,60.59,60.51,60.53,55580.0,53.8861,53.895,53.8238,53.8416,55580.0
2019-12-12 12:20:00,60.53,60.53,60.45,60.49,98262.0,53.8416,53.8416,53.7704,53.806,98262.0
2019-12-12 12:30:00,60.5,60.65,60.49,60.65,138747.0,53.8149,53.9483,53.806,53.9483,138747.0
2019-12-12 12:40:00,60.65,60.7,60.64,60.7,32608.0,53.9483,53.9928,53.9394,53.9928,32608.0
2019-12-12 12:50:00,60.7,60.71,60.64,60.65,76174.0,53.9928,54.0017,53.9394,53.9483,76174.0
2019-12-12 13:00:00,60.66,60.69,60.63,60.67,108058.0,53.9572,53.9839,53.9305,53.9661,108058.0
2019-12-12 13:10:00,60.68,60.75,60.67,60.74,62843.0,53.975,54.0373,53.9661,54.0284,62843.0
2019-12-12 13:20:00,60.74,60.74,60.68,60.69,54545.0,54.0284,54.0284,53.975,53.9839,54545.0
2019-12-12 13:30:00,60.69,60.7,60.63,60.64,28848.0,53.9839,53.9928,53.9305,53.9394,28848.0
2019-12-12 13:40:00,60.65,60.67,60.64,60.64,22911.0,53.9483,53.9661,53.9394,53.9394,22911.0
2019-12-12 13:50:00,60.64,60.71,60.64,60.7,43725.0,53.9394,54.0017,53.9394,53.9928,43725.0
2019-12-12 14:00:00,60.7,60.72,60.64,60.71,40225.0,53.9928,54.0106,53.9394,54.0017,40225.0
2019-12-12 14:10:00,60.71,60.73,60.63,60.66,78893.0,54.0017,54.0195,53.9305,53.9572,78893.0
2019-12-12 14:20:00,60.66,60.68,60.61,60.65,104341.0,53.9572,53.975,53.9128,53.9483,104341.0
2019-12-12 14:30:00,60.65,60.92,60.64,60.84,754489.0,53.9483,54.1885,53.9394,54.1173,754489.0
2019-12-12 14:40:00,60.86,60.88,60.79,60.79,50472.0,54.1351,54.1529,54.0729,54.0729,50472.0
2019-12-12 14:50:00,60.79,60.88,60.77,60.85,88227.0,54.0729,54.1529,54.0551,54.1262,88227.0
2019-12-12 15:00:00,60.85,60.92,60.85,60.89,73813.0,54.1262,54.1885,54.1262,54.1618,73813.0
2019-12-12 15:10:00,60.89,60.9,60.82,60.86,54398.0,54.1618,54.1707,54.0995,54.1351,54398.0
2019-12-12 15:20:00,60.86,60.93,60.85,60.93,50117.0,54.1351,54.1974,54.1262,54.1974,50117.0
2019-12-12 15:30:00,60.92,60.93,60.83,60.89,144422.0,54.1885,54.1974,54.1084,54.1618,144422.0
2019-12-12 15:40:00,60.89,60.96,60.87,60.95,257219.0,54.1618,54.2241,54.144,54.2152,257219.0
2019-12-12 15:50:00,60.95,60.99,60.9,60.92,673084.0,54.2152,54.2508,54.1707,54.1885,673084.0
2019-12-13 09:30:00,60.99,60.99,60.82,60.94,172832.0,54.2508,54.2508,54.0995,54.2063,172832.0
2019-12-13 09:40:00,60.95,60.95,60.81,60.83,187543.0,54.2152,54.2152,54.0907,54.1084,187543.0
2019-12-13 09:50:00,60.82,60.95,60.8,60.87,82485.0,54.0995,54.2152,54.0818,54.144,82485.0
2019-12-13 10:00:00,60.86,61.22,60.81,61.16,484114.0,54.1351,54.4553,54.0907,54.402,484114.0
2019-12-13 10:10:00,61.16,61.24,61.07,61.17,374067.0,54.402,54.4731,54.3219,54.4109,374067.0
2019-12-13 10:20:00,61.17,61.23,61.06,61.07,446538.0,54.4109,54.4642,54.313,54.3219,446538.0
2019-12-13 10:30:00,61.08,61.08,60.74,60.79,509579.0,54.3308,54.3308,54.0284,54.0729,509579.0
2019-12-13 10:40:00,60.78,60.9,60.76,60.79,259013.0,54.064,54.1707,54.0462,54.0729,259013.0
2019-12-13 10:50:00,60.79,60.83,60.65,60.65,172375.0,54.0729,54.1084,53.9483,53.9483,172375.0
2019-12-13 11:00:00,60.66,60.68,60.58,60.66,114527.0,53.9572,53.975,53.8861,53.9572,114527.0
2019-12-13 11:10:00,60.67,60.73,60.58,60.58,123105.0,53.9661,54.0195,53.8861,53.8861,123105.0
2019-12-13 11:20:00,60.58,60.6,60.45,60.51,150728.0,53.8861,53.9039,53.7704,53.8238,150728.0
2019-12-13 11:30:00,60.5,60.64,60.49,60.57,113653.0,53.8149,53.9394,53.806,53.8772,113653.0
2019-12-13 11:40:00,60.58,60.61,60.55,60.57,77333.0,53.8861,53.9128,53.8594,53.8772,77333.0
2019-12-13 11:50:00,60.58,60.66,60.58,60.65,57143.0,53.8861,53.9572,53.8861,53.9483,57143.0
2019-12-13 12:00:00,60.66,60.66,60.6,60.62,81027.0,53.9572,53.9572,53.9039,53.9216,81027.0
2019-12-13 12:10:00,60.61,60.63,60.53,60.57,52871.0,53.9128,53.9305,53.8416,53.8772,52871.0
2019-12-13 12:20:00,60.57,60.6,60.55,60.58,67929.0,53.8772,53.9039,53.8594,53.8861,67929.0
2019-12-13 12:30:00,60.58,60.61,60.57,60.6,37954.0,53.8861,53.9128,53.8772,53.9039,37954.0
2019-12-13 12:40:00,60.6,60.62,60.55,60.56,25531.0,53.9039,53.9216,53.8594,53.8683,25531.0
2019-12-13 12:50:00,60.56,60.68,60.55,60.67,34093.0,53.8683,53.975,53.8594,53.9661,34093.0
2019-12-13 13:00:00,60.67,60.68,60.61,60.62,44241.0,53.9661,53.975,53.9128,53.9216,44241.0
2019-12-13 13:10:00,60.61,60.63,60.58,60.58,32240.0,53.9128,53.9305,53.8861,53.8861,32240.0
2019-12-13 13:20:00,60.58,60.6,60.55,60.56,19112.0,53.8861,53.9039,53.8594,53.8683,19112.0
2019-12-13 13:30:00,60.56,60.57,60.51,60.52,34502.0,53.8683,53.8772,53.8238,53.8327,34502.0
2019-12-13 13:40:00,60.53,60.57,60.5,60.56,30636.0,53.8416,53.8772,53.8149,53.8683,30636.0
2019-12-13 13:50:00,60.56,60.6,60.55,60.59,30263.0,53.8683,53.9039,53.8594,53.895,30263.0
2019-12-13 14:00:00,60.59,60.61,60.55,60.56,43158.0,53.895,53.9128,53.8594,53.8683,43158.0
2019-12-13 14:10:00,60.56,60.57,60.54,60.56,22354.0,53.8683,53.8772,53.8505,53.8683,22354.0
2019-12-13 14:20:00,60.57,60.57,60.53,60.54,26055.0,53.8772,53.8772,53.8416,53.8505,26055.0
2019-12-13 14:30:00,60.54,60.54,60.49,60.52,34243.0,53.8505,53.8505,53.806,53.8327,34243.0
2019-12-13 14:40:00,60.52,60.54,60.5,60.5,27602.0,53.8327,53.8505,53.8149,53.8149,27602.0
2019-12-13 14:50:00,60.5,60.51,60.48,60.49,39011.0,53.8149,53.8238,53.7971,53.806,39011.0
2019-12-13 15:00:00,60.49,60.52,60.49,60.49,38802.0,53.806,53.8327,53.806,53.806,38802.0
2019-12-13 15:10:00,60.49,60.51,60.47,60.47,43910.0,53.806,53.8238,53.7882,53.7882,43910.0
2019-12-13 15:20:00,60.47,60.49,60.45,60.47,70060.0,53.7882,53.806,53.7704,53.7882,70060.0
2019-12-13 15:30:00,60.47,60.53,60.45,60.48,81721.0,53.7882,53.8416,53.7704,53.7971,81721.0
2019-12-13 15:40:00,60.48,60.52,60.46,60.46,98634.0,53.7971,53.8327,53.7793,53.7793,98634.0
2019-12-13 15:50:00,60.47,60.51,60.42,60.43,490966.0,53.7882,53.8238,53.7437,53.7526,490966.0
2019-12-16 09:30:00,60.99,61.05,60.85,60.88,443501.0,54.2508,54.3041,54.1262,54.1529,443501.0
2019-12-16 09:40:00,60.89,60.94,60.87,60.88,297803.0,54.1618,54.2063,54.144,54.1529,297803.0
2019-12-16 09:50:00,60.88,60.89,60.74,60.76,101744.0,54.1529,54.1618,54.0284,54.0462,101744.0
2019-12-16 10:00:00,60.76,60.87,60.74,60.87,149846.0,54.0462,54.144,54.0284,54.144,149846.0
2019-12-16 10:10:00,60.87,60.92,60.85,60.89,66798.0,54.144,54.1885,54.1262,54.1618,66798.0
2019-12-16 10:20:00,60.89,60.91,60.84,60.91,155125.0,54.1618,54.1796,54.1173,54.1796,155125.0
2019-12-16 10:30:00,60.91,60.96,60.88,60.95,97285.0,54.1796,54.2241,54.1529,54.2152,97285.0
2019-12-16 10:40:00,60.96,60.99,60.92,60.92,89770.0,54.2241,54.2508,54.1885,54.1885,89770.0
2019-12-16 10:50:00,60.93,60.98,60.92,60.94,35246.0,54.1974,54.2419,54.1885,54.2063,35246.0
2019-12-16 11:00:00,60.94,60.96,60.91,60.94,67669.0,54.2063,54.2241,54.1796,54.2063,67669.0
2019-12-16 11:10:00,60.95,60.97,60.92,60.95,52716.0,54.2152,54.233,54.1885,54.2152,52716.0
2019-12-16 11:20:00,60.94,60.98,60.93,60.95,46425.0,54.2063,54.2419,54.1974,54.2152,46425.0
2019-12-16 11:30:00,60.95,60.95,60.87,60.88,82916.0,54.2152,54.2152,54.144,54.1529,82916.0
2019-12-16 11:40:00,60.87,60.88,60.8,60.81,91945.0,54.144,54.1529,54.0818,54.0907,91945.0
2019-12-16 11:50:00,60.81,60.87,60.81,60.86,87306.0,54.0907,54.144,54.0907,54.1351,87306.0
2019-12-16 12:00:00,60.86,60.92,60.85,60.85,43455.0,54.1351,54.1885,54.1262,54.1262,43455.0
2019-12-16 12:10:00,60.85,60.86,60.81,60.82,82108.0,54.1262,54.1351,54.0907,54.0995,82108.0
2019-12-16 12:20:00,60.82,60.83,60.78,60.81,81742.0,54.0995,54.1084,54.064,54.0907,81742.0
2019-12-16 12:30:00,60.82,60.86,60.82,60.85,45899.0,54.0995,54.1351,54.0995,54.1262,45899.0
2019-12-16 12:40:00,60.85,60.86,60.79,60.8,17367.0,54.1262,54.1351,54.0729,54.0818,17367.0
2019-12-16 12:50:00,60.8,60.81,60.79,60.81,33387.0,54.0818,54.0907,54.0729,54.0907,33387.0
2019-12-16 13:00:00,60.81,60.84,60.8,60.83,22247.0,54.0907,54.1173,54.0818,54.1084,22247.0
2019-12-16 13:10:00,60.83,60.83,60.79,60.8,224325.0,54.1084,54.1084,54.0729,54.0818,224325.0
2019-12-16 13:20:00,60.81,60.84,60.8,60.83,35329.0,54.0907,54.1173,54.0818,54.1084,35329.0
2019-12-16 13:30:00,60.83,60.83,60.78,60.79,13958.0,54.1084,54.1084,54.064,54.0729,13958.0
2019-12-16 13:40:00,60.79,60.83,60.78,60.83,36309.0,54.0729,54.1084,54.064,54.1084,36309.0
2019-12-16 13:50:00,60.82,60.85,60.81,60.85,51659.0,54.0995,54.1262,54.0907,54.1262,51659.0
2019-12-16 14:00:00,60.85,60.88,60.79,60.8,24065.0,54.1262,54.1529,54.0729,54.0818,24065.0
2019-12-16 14:10:00,60.8,60.82,60.79,60.8,26774.0,54.0818,54.0995,54.0729,54.0818,26774.0
2019-12-16 14:20:00,60.8,60.81,60.76,60.77,14879.0,54.0818,54.0907,54.0462,54.0551,14879.0
2019-12-16 14:30:00,60.77,60.77,60.72,60.74,35853.0,54.0551,54.0551,54.0106,54.0284,35853.0
2019-12-16 14:40:00,60.74,60.75,60.73,60.75,34954.0,54.0284,54.0373,54.0195,54.0373,34954.0
2019-12-16 14:50:00,60.75,60.77,60.7,60.71,30324.0,54.0373,54.0551,53.9928,54.0017,30324.0
2019-12-16 15:00:00,60.71,60.75,60.7,60.73,53006.0,54.0017,54.0373,53.9928,54.0195,53006.0
2019-12-16 15:10:00,60.73,60.79,60.73,60.77,53620.0,54.0195,54.0729,54.0195,54.0551,53620.0
2019-12-16 15:20:00,60.76,60.79,60.7,60.7,137602.0,54.0462,54.0729,53.9928,53.9928,137602.0
2019-12-16 15:30:00,60.7,60.75,60.68,60.73,214036.0,53.9928,54.0373,53.975,54.0195,214036.0
2019-12-16 15:40:00,60.72,60.72,60.64,60.7,122842.0,54.0106,54.0106,53.9394,53.9928,122842.0
2019-12-16 15:50:00,60.7,60.74,60.68,60.71,847236.0,53.9928,54.0284,53.975,54.0017,847236.0
2019-12-17 09:30:00,60.8,60.91,60.72,60.89,186399.0,54.0818,54.1796,54.0106,54.1618,186399.0
2019-12-17 09:40:00,60.88,60.93,60.85,60.87,126155.0,54.1529,54.1974,54.1262,54.144,126155.0
2019-12-17 09:50:00,60.87,60.93,60.87,60.91,91437.0,54.144,54.1974,54.144,54.1796,91437.0
2019-12-17 10:00:00,60.91,61.04,60.9,61.02,117723.0,54.1796,54.2952,54.1707,54.2774,117723.0
2019-12-17 10:10:00,61.02,61.06,60.98,61.0,76908.0,54.2774,54.313,54.2419,54.2597,76908.0
2019-12-17 10:20:00,60.99,61.01,60.94,60.95,48810.0,54.2508,54.2686,54.2063,54.2152,48810.0
2019-12-17 10:30:00,60.95,60.96,60.89,60.9,55015.0,54.2152,54.2241,54.1618,54.1707,55015.0
2019-12-17 10:40:00,60.91,60.93,60.86,60.89,48157.0,54.1796,54.1974,54.1351,54.1618,48157.0
2019-12-17 10:50:00,60.89,60.9,60.73,60.74,45753.0,54.1618,54.1707,54.0195,54.0284,45753.0
2019-12-17 11:00:00,60.73,60.8,60.72,60.78,36394.0,54.0195,54.0818,54.0106,54.064,36394.0
2019-12-17 11:10:00,60.79,60.79,60.68,60.69,87195.0,54.0729,54.0729,53.975,53.9839,87195.0
2019-12-17 11:20:00,60.7,60.74,60.69,60.7,79325.0,53.9928,54.0284,53.9839,53.9928,79325.0
2019-12-17 11:30:00,60.71,60.71,60.64,60.68,76857.0,54.0017,54.0017,53.9394,53.975,76857.0
2019-12-17 11:40:00,60.68,60.7,60.63,60.64,50427.0,53.975,53.9928,53.9305,53.9394,50427.0
2019-12-17 11:50:00,60.64,60.65,60.61,60.62,42103.0,53.9394,53.9483,53.9128,53.9216,42103.0
2019-12-17 12:00:00,60.62,60.65,60.62,60.64,35073.0,53.9216,53.9483,53.9216,53.9394,35073.0
2019-12-17 12:10:00,60.64,60.67,60.62,60.65,38436.0,53.9394,53.9661,53.9216,53.9483,38436.0
2019-12-17 12:20:00,60.65,60.65,60.6,60.61,21623.0,53.9483,53.9483,53.9039,53.9128,21623.0
2019-12-17 12:30:00,60.61,60.62,60.59,60.6,16590.0,53.9128,53.9216,53.895,53.9039,16590.0
2019-12-17 12:40:00,60.61,60.67,60.61,60.66,29189.0,53.9128,53.9661,53.9128,53.9572,29189.0
2019-12-17 12:50:00,60.67,60.7,60.66,60.69,18801.0,53.9661,53.9928,53.9572,53.9839,18801.0
2019-12-17 13:00:00,60.69,60.69,60.66,60.68,47433.0,53.9839,53.9839,53.9572,53.975,47433.0
2019-12-17 13:10:00,60.68,60.68,60.64,60.65,35151.0,53.975,53.975,53.9394,53.9483,35151.0
2019-12-17 13:20:00,60.66,60.68,60.63,60.66,21740.0,53.9572,53.975,53.9305,53.9572,21740.0
2019-12-17 13:30:00,60.66,60.68,60.65,60.67,36699.0,53.9572,53.975,53.9483,53.9661,36699.0
2019-12-17 13:40:00,60.68,60.71,60.64,60.67,52334.0,53.975,54.0017,53.9394,53.9661,52334.0
2019-12-17 13:50:00,60.66,60.68,60.65,60.67,27266.0,53.9572,53.975,53.9483,53.9661,27266.0
2019-12-17 14:00:00,60.68,60.7,60.65,60.7,131540.0,53.975,53.9928,53.9483,53.9928,131540.0
2019-12-17 14:10:00,60.7,60.72,60.69,60.72,78627.0,53.9928,54.0106,53.9839,54.0106,78627.0
2019-12-17 14:20:00,60.72,60.72,60.68,60.69,34888.0,54.0106,54.0106,53.975,53.9839,34888.0
2019-12-17 14:30:00,60.69,60.77,60.69,60.77,106371.0,53.9839,54.0551,53.9839,54.0551,106371.0
2019-12-17 14:40:00,60.78,60.84,60.77,60.83,139796.0,54.064,54.1173,54.0551,54.1084,139796.0
2019-12-17 14:50:00,60.84,60.84,60.81,60.82,32125.0,54.1173,54.1173,54.0907,54.0995,32125.0
2019-12-17 15:00:00,60.82,60.84,60.8,60.8,37572.0,54.0995,54.1173,54.0818,54.0818,37572.0
2019-12-17 15:10:00,60.8,60.82,60.78,60.79,55250.0,54.0818,54.0995,54.064,54.0729,55250.0
2019-12-17 15:20:00,60.79,60.82,60.78,60.82,36454.0,54.0729,54.0995,54.064,54.0995,36454.0
2019-12-17 15:30:00,60.82,60.82,60.77,60.79,88367.0,54.0995,54.0995,54.0551,54.0729,88367.0
2019-12-17 15:40:00,60.78,60.79,60.76,60.77,159911.0,54.064,54.0729,54.0462,54.0551,159911.0
2019-12-17 15:50:00,60.77,60.84,60.76,60.81,475848.0,54.0551,54.1173,54.0462,54.0907,475848.0
2019-12-18 09:30:00,60.85,60.85,60.68,60.77,211183.0,54.1262,54.1262,53.975,54.0551,211183.0
2019-12-18 09:40:00,60.77,60.78,60.61,60.61,200585.0,54.0551,54.064,53.9128,53.9128,200585.0
2019-12-18 09:50:00,60.61,60.66,60.57,60.58,48667.0,53.9128,53.9572,53.8772,53.8861,48667.0
2019-12-18 10:00:00,60.58,60.62,60.54,60.59,56059.0,53.8861,53.9216,53.8505,53.895,56059.0
2019-12-18 10:10:00,60.6,60.61,60.54,60.57,60291.0,53.9039,53.9128,53.8505,53.8772,60291.0
2019-12-18 10:20:00,60.56,60.58,60.46,60.47,66652.0,53.8683,53.8861,53.7793,53.7882,66652.0
2019-12-18 10:30:00,60.46,60.52,60.46,60.5,53460.0,53.7793,53.8327,53.7793,53.8149,53460.0
2019-12-18 10:40:00,60.5,60.51,60.45,60.5,43631.0,53.8149,53.8238,53.7704,53.8149,43631.0
2019-12-18 10:50:00,60.5,60.51,60.48,60.5,33496.0,53.8149,53.8238,53.7971,53.8149,33496.0
2019-12-18 11:00:00,60.5,60.5,60.44,60.46,102232.0,53.8149,53.8149,53.7615,53.7793,102232.0
2019-12-18 11:10:00,60.46,60.47,60.41,60.45,162787.0,53.7793,53.7882,53.7349,53.7704,162787.0
2019-12-18 11:20:00,60.45,60.48,60.41,60.45,36686.0,53.7704,53.7971,53.7349,53.7704,36686.0
2019-12-18 11:30:00,60.45,60.46,60.37,60.37,52442.0,53.7704,53.7793,53.6993,53.6993,52442.0
2019-12-18 11:40:00,60.37,60.37,60.29,60.33,30007.0,53.6993,53.6993,53.6281,53.6637,30007.0
2019-12-18 11:50:00,60.33,60.33,60.25,60.25,32211.0,53.6637,53.6637,53.5925,53.5925,32211.0
2019-12-18 12:00:00,60.26,60.32,60.26,60.29,31498.0,53.6014,53.6548,53.6014,53.6281,31498.0
2019-12-18 12:10:00,60.28,60.3,60.26,60.28,61872.0,53.6192,53.637,53.6014,53.6192,61872.0
2019-12-18 12:20:00,60.28,60.35,60.26,60.35,50042.0,53.6192,53.6815,53.6014,53.6815,50042.0
2019-12-18 12:30:00,60.34,60.35,60.33,60.34,57815.0,53.6726,53.6815,53.6637,53.6726,57815.0
2019-12-18 12:40:00,60.34,60.39,60.33,60.38,32094.0,53.6726,53.7171,53.6637,53.7082,32094.0
2019-12-18 12:50:00,60.39,60.43,60.37,60.42,28331.0,53.7171,53.7526,53.6993,53.7437,28331.0
2019-12-18 13:00:00,60.42,60.51,60.41,60.5,30051.0,53.7437,53.8238,53.7349,53.8149,30051.0
2019-12-18 13:10:00,60.49,60.51,60.47,60.51,22062.0,53.806,53.8238,53.7882,53.8238,22062.0
2019-12-18 13:20:00,60.52,60.56,60.51,60.56,76755.0,53.8327,53.8683,53.8238,53.8683,76755.0
2019-12-18 13:30:00,60.56,60.62,60.53,60.62,34669.0,53.8683,53.9216,53.8416,53.9216,34669.0
2019-12-18 13:40:00,60.62,60.69,60.6,60.69,76218.0,53.9216,53.9839,53.9039,53.9839,76218.0
2019-12-18 13:50:00,60.69,60.69,60.64,60.65,62145.0,53.9839,53.9839,53.9394,53.9483,62145.0
2019-12-18 14:00:00,60.65,60.66,60.61,60.64,77638.0,53.9483,53.9572,53.9128,53.9394,77638.0
2019-12-18 14:10:00,60.64,60.67,60.63,60.63,74191.0,53.9394,53.9661,53.9305,53.9305,74191.0
2019-12-18 14:20:00,60.64,60.66,60.61,60.65,48202.0,53.9394,53.9572,53.9128,53.9483,48202.0
2019-12-18 14:30:00,60.65,60.7,60.64,60.68,48422.0,53.9483,53.9928,53.9394,53.975,48422.0
2019-12-18 14:40:00,60.69,60.71,60.67,60.68,44066.0,53.9839,54.0017,53.9661,53.975,44066.0
2019-12-18 14:50:00,60.68,60.71,60.66,60.68,69180.0,53.975,54.0017,53.9572,53.975,69180.0
2019-12-18 15:00:00,60.69,60.72,60.68,60.72,42966.0,53.9839,54.0106,53.975,54.0106,42966.0
2019-12-18 15:10:00,60.72,60.72,60.68,60.7,91534.0,54.0106,54.0106,53.975,53.9928,91534.0
2019-12-18 15:20:00,60.7,60.74,60.7,60.73,85185.0,53.9928,54.0284,53.9928,54.0195,85185.0
2019-12-18 15:30:00,60.73,60.75,60.69,60.74,219601.0,54.0195,54.0373,53.9839,54.0284,219601.0
2019-12-18 15:40:00,60.73,60.76,60.69,60.72,189704.0,54.0195,54.0462,53.9839,54.0106,189704.0
2019-12-18 15:50:00,60.72,60.74,60.67,60.69,663922.0,54.0106,54.0284,53.9661,53.9839,663922.0
2019-12-19 09:30:00,60.76,61.01,60.72,60.72,193432.0,54.0462,54.2686,54.0106,54.0106,193432.0
2019-12-19 09:40:00,60.73,60.85,60.7,60.83,129149.0,54.0195,54.1262,53.9928,54.1084,129149.0
2019-12-19 09:50:00,60.84,60.88,60.84,60.87,40653.0,54.1173,54.1529,54.1173,54.144,40653.0
2019-12-19 10:00:00,60.86,60.89,60.84,60.88,31466.0,54.1351,54.1618,54.1173,54.1529,31466.0
2019-12-19 10:10:00,60.89,60.93,60.85,60.85,42693.0,54.1618,54.1974,54.1262,54.1262,42693.0
2019-12-19 10:20:00,60.85,60.89,60.82,60.89,101103.0,54.1262,54.1618,54.0995,54.1618,101103.0
2019-12-19 10:30:00,60.89,60.89,60.85,60.89,95166.0,54.1618,54.1618,54.1262,54.1618,95166.0
2019-12-19 10:40:00,60.88,60.96,60.86,60.94,43533.0,54.1529,54.2241,54.1351,54.2063,43533.0
2019-12-19 10:50:00,60.94,60.95,60.9,60.9,53744.0,54.2063,54.2152,54.1707,54.1707,53744.0
2019-12-19 11:00:00,60.9,60.91,60.86,60.89,56593.0,54.1707,54.1796,54.1351,54.1618,56593.0
2019-12-19 11:10:00,60.89,60.93,60.86,60.93,33448.0,54.1618,54.1974,54.1351,54.1974,33448.0
2019-12-19 11:20:00,60.94,61.0,60.94,60.99,62446.0,54.2063,54.2597,54.2063,54.2508,62446.0
2019-12-19 11:30:00,60.98,61.01,60.94,60.97,38868.0,54.2419,54.2686,54.2063,54.233,38868.0
2019-12-19 11:40:00,60.96,60.97,60.92,60.93,15923.0,54.2241,54.233,54.1885,54.1974,15923.0
2019-12-19 11:50:00,60.93,60.95,60.91,60.92,47657.0,54.1974,54.2152,54.1796,54.1885,47657.0
2019-12-19 12:00:00,60.92,60.99,60.91,60.97,50654.0,54.1885,54.2508,54.1796,54.233,50654.0
2019-12-19 12:10:00,60.97,61.0,60.93,60.96,40672.0,54.233,54.2597,54.1974,54.2241,40672.0
2019-12-19 12:20:00,60.96,60.98,60.93,60.94,22210.0,54.2241,54.2419,54.1974,54.2063,22210.0
2019-12-19 12:30:00,60.94,60.95,60.92,60.92,12443.0,54.2063,54.2152,54.1885,54.1885,12443.0
2019-12-19 12:40:00,60.92,60.92,60.87,60.87,13821.0,54.1885,54.1885,54.144,54.144,13821.0
2019-12-19 12:50:00,60.88,60.89,60.86,60.87,22000.0,54.1529,54.1618,54.1351,54.144,22000.0
2019-12-19 13:00:00,60.87,60.89,60.85,60.89,38929.0,54.144,54.1618,54.1262,54.1618,38929.0
2019-12-19 13:10:00,60.89,60.92,60.87,60.91,52027.0,54.1618,54.1885,54.144,54.1796,52027.0
2019-12-19 13:20:00,60.91,60.91,60.87,60.88,21370.0,54.1796,54.1796,54.144,54.1529,21370.0
2019-12-19 13:30:00,60.87,60.91,60.86,60.91,30949.0,54.144,54.1796,54.1351,54.1796,30949.0
2019-12-19 13:40:00,60.91,60.92,60.89,60.92,36227.0,54.1796,54.1885,54.1618,54.1885,36227.0
2019-12-19 13:50:00,60.91,60.92,60.86,60.89,27983.0,54.1796,54.1885,54.1351,54.1618,27983.0
2019-12-19 14:00:00,60.89,60.9,60.88,60.9,16671.0,54.1618,54.1707,54.1529,54.1707,16671.0
2019-12-19 14:10:00,60.9,60.92,60.9,60.91,23830.0,54.1707,54.1885,54.1707,54.1796,23830.0
2019-12-19 14:20:00,60.91,60.99,60.91,60.98,298120.0,54.1796,54.2508,54.1796,54.2419,298120.0
2019-12-19 14:30:00,60.98,60.99,60.93,60.94,41393.0,54.2419,54.2508,54.1974,54.2063,41393.0
2019-12-19 14:40:00,60.94,60.97,60.93,60.96,20171.0,54.2063,54.233,54.1974,54.2241,20171.0
2019-12-19 14:50:00,60.96,60.98,60.94,60.96,90546.0,54.2241,54.2419,54.2063,54.2241,90546.0
2019-12-19 15:00:00,60.97,60.97,60.92,60.93,48145.0,54.233,54.233,54.1885,54.1974,48145.0
2019-12-19 15:10:00,60.93,60.93,60.89,60.91,42902.0,54.1974,54.1974,54.1618,54.1796,42902.0
2019-12-19 15:20:00,60.91,60.94,60.89,60.9,37339.0,54.1796,54.2063,54.1618,54.1707,37339.0
2019-12-19 15:30:00,60.9,60.91,60.84,60.84,84634.0,54.1707,54.1796,54.1173,54.1173,84634.0
2019-12-19 15:40:00,60.84,60.86,60.81,60.82,237296.0,54.1173,54.1351,54.0907,54.0995,237296.0
2019-12-19 15:50:00,60.81,60.9,60.8,60.89,440570.0,54.0907,54.1707,54.0818,54.1618,440570.0
2019-12-20 09:30:00,60.61,60.92,60.61,60.87,304526.0,54.2085,54.4858,54.2085,54.4411,304526.0
2019-12-20 09:40:00,60.87,60.9,60.71,60.79,215911.0,54.4411,54.4679,54.298,54.3695,215911.0
2019-12-20 09:50:00,60.8,60.84,60.74,60.81,162849.0,54.3785,54.4142,54.3248,54.3874,162849.0
2019-12-20 10:00:00,60.82,60.85,60.76,60.78,94220.0,54.3963,54.4232,54.3427,54.3606,94220.0
2019-12-20 10:10:00,60.78,60.8,60.74,60.79,44860.0,54.3606,54.3785,54.3248,54.3695,44860.0
2019-12-20 10:20:00,60.79,60.81,60.76,60.8,50381.0,54.3695,54.3874,54.3427,54.3785,50381.0
2019-12-20 10:30:00,60.8,60.85,60.75,60.77,35079.0,54.3785,54.4232,54.3337,54.3516,35079.0
2019-12-20 10:40:00,60.77,60.79,60.74,60.77,49397.0,54.3516,54.3695,54.3248,54.3516,49397.0
2019-12-20 10:50:00,60.77,60.88,60.77,60.88,57703.0,54.3516,54.45,54.3516,54.45,57703.0
2019-12-20 11:00:00,60.88,60.92,60.87,60.9,63652.0,54.45,54.4858,54.4411,54.4679,63652.0
2019-12-20 11:10:00,60.89,60.92,60.86,60.88,26401.0,54.459,54.4858,54.4321,54.45,26401.0
2019-12-20 11:20:00,60.89,60.91,60.85,60.89,43832.0,54.459,54.4768,54.4232,54.459,43832.0
2019-12-20 11:30:00,60.89,60.97,60.89,60.93,50677.0,54.459,54.5305,54.459,54.4947,50677.0
2019-12-20 11:40:00,60.93,60.95,60.9,60.94,45652.0,54.4947,54.5126,54.4679,54.5037,45652.0
2019-12-20 11:50:00,60.94,60.96,60.93,60.94,33249.0,54.5037,54.5216,54.4947,54.5037,33249.0
2019-12-20 12:00:00,60.93,60.93,60.83,60.83,36445.0,54.4947,54.4947,54.4053,54.4053,36445.0
2019-12-20 12:10:00,60.83,60.87,60.82,60.84,21202.0,54.4053,54.4411,54.3963,54.4142,21202.0
2019-12-20 12:20:00,60.85,60.87,60.84,60.87,16250.0,54.4232,54.4411,54.4142,54.4411,16250.0
2019-12-20 12:30:00,60.87,60.87,60.81,60.81,30991.0,54.4411,54.4411,54.3874,54.3874,30991.0
2019-12-20 12:40:00,60.81,60.86,60.8,60.85,32198.0,54.3874,54.4321,54.3785,54.4232,32198.0
2019-12-20 12:50:00,60.84,60.84,60.81,60.82,17700.0,54.4142,54.4142,54.3874,54.3963,17700.0
2019-12-20 13:00:00,60.83,60.85,60.82,60.84,13527.0,54.4053,54.4232,54.3963,54.4142,13527.0
2019-12-20 13:10:00,60.84,60.84,60.8,60.81,21811.0,54.4142,54.4142,54.3785,54.3874,21811.0
2019-12-20 13:20:00,60.81,60.83,60.79,60.8,26564.0,54.3874,54.4053,54.3695,54.3785,26564.0
2019-12-20 13:30:00,60.8,60.82,60.77,60.78,16804.0,54.3785,54.3963,54.3516,54.3606,16804.0
2019-12-20 13:40:00,60.79,60.79,60.74,60.77,41131.0,54.3695,54.3695,54.3248,54.3516,41131.0
2019-12-20 13:50:00,60.77,60.77,60.73,60.74,24798.0,54.3516,54.3516,54.3159,54.3248,24798.0
2019-12-20 14:00:00,60.75,60.78,60.74,60.75,33959.0,54.3337,54.3606,54.3248,54.3337,33959.0
2019-12-20 14:10:00,60.74,60.75,60.69,60.69,79327.0,54.3248,54.3337,54.2801,54.2801,79327.0
2019-12-20 14:20:00,60.69,60.73,60.67,60.73,38102.0,54.2801,54.3159,54.2622,54.3159,38102.0
2019-12-20 14:30:00,60.73,60.76,60.73,60.75,37635.0,54.3159,54.3427,54.3159,54.3337,37635.0
2019-12-20 14:40:00,60.75,60.78,60.73,60.78,33979.0,54.3337,54.3606,54.3159,54.3606,33979.0
2019-12-20 14:50:00,60.78,60.81,60.76,60.78,59153.0,54.3606,54.3874,54.3427,54.3606,59153.0
2019-12-20 15:00:00,60.78,60.78,60.75,60.75,31023.0,54.3606,54.3606,54.3337,54.3337,31023.0
2019-12-20 15:10:00,60.75,60.79,60.74,60.79,49009.0,54.3337,54.3695,54.3248,54.3695,49009.0
2019-12-20 15:20:00,60.79,60.82,60.77,60.8,125547.0,54.3695,54.3963,54.3516,54.3785,125547.0
2019-12-20 15:30:00,60.81,60.82,60.78,60.8,132699.0,54.3874,54.3963,54.3606,54.3785,132699.0
2019-12-20 15:40:00,60.8,60.83,60.79,60.83,149875.0,54.3785,54.4053,54.3695,54.4053,149875.0
2019-12-20 15:50:00,60.83,60.87,60.79,60.83,1251174.0,54.4053,54.4411,54.3695,54.4053,1251174.0
2019-12-23 09:30:00,60.85,60.91,60.78,60.8,139983.0,54.4232,54.4768,54.3606,54.3785,139983.0
2019-12-23 09:40:00,60.8,60.8,60.71,60.72,76428.0,54.3785,54.3785,54.298,54.3069,76428.0
2019-12-23 09:50:00,60.71,60.8,60.7,60.78,66131.0,54.298,54.3785,54.289,54.3606,66131.0
2019-12-23 10:00:00,60.78,60.82,60.76,60.78,41762.0,54.3606,54.3963,54.3427,54.3606,41762.0
2019-12-23 10:10:00,60.78,60.84,60.78,60.81,57451.0,54.3606,54.4142,54.3606,54.3874,57451.0
2019-12-23 10:20:00,60.81,60.82,60.77,60.78,41677.0,54.3874,54.3963,54.3516,54.3606,41677.0
2019-12-23 10:30:00,60.79,60.88,60.78,60.87,31964.0,54.3695,54.45,54.3606,54.4411,31964.0
2019-12-23 10:40:00,60.87,60.91,60.85,60.89,31436.0,54.4411,54.4768,54.4232,54.459,31436.0
2019-12-23 10:50:00,60.89,60.93,60.87,60.93,54282.0,54.459,54.4947,54.4411,54.4947,54282.0
2019-12-23 11:00:00,60.94,60.97,60.91,60.95,79692.0,54.5037,54.5305,54.4768,54.5126,79692.0
2019-12-23 11:10:00,60.95,60.96,60.89,60.93,92525.0,54.5126,54.5216,54.459,54.4947,92525.0
2019-12-23 11:20:00,60.93,60.98,60.92,60.96,79768.0,54.4947,54.5394,54.4858,54.5216,79768.0
2019-12-23 11:30:00,60.96,60.99,60.95,60.95,34357.0,54.5216,54.5484,54.5126,54.5126,34357.0
2019-12-23 11:40:00,60.95,60.97,60.93,60.95,38344.0,54.5126,54.5305,54.4947,54.5126,38344.0
2019-12-23 11:50:00,60.95,61.0,60.94,60.98,42637.0,54.5126,54.5573,54.5037,54.5394,42637.0
2019-12-23 12:00:00,60.98,61.03,60.98,61.0,44181.0,54.5394,54.5842,54.5394,54.5573,44181.0
2019-12-23 12:10:00,61.0,61.01,60.96,60.99,34809.0,54.5573,54.5663,54.5216,54.5484,34809.0
2019-12-23 12:20:00,60.99,61.02,60.98,61.01,62385.0,54.5484,54.5752,54.5394,54.5663,62385.0
2019-12-23 12:30:00,61.02,61.03,60.99,61.02,22056.0,54.5752,54.5842,54.5484,54.5752,22056.0
2019-12-23 12:40:00,61.02,61.04,60.98,61.0,53035.0,54.5752,54.5931,54.5394,54.5573,53035.0
2019-12-23 12:50:00,61.01,61.05,61.0,61.04,31993.0,54.5663,54.6021,54.5573,54.5931,31993.0
2019-12-23 13:00:00,61.04,61.1,61.04,61.07,36650.0,54.5931,54.6468,54.5931,54.6199,36650.0
2019-12-23 13:10:00,61.06,61.09,61.06,61.09,36701.0,54.611,54.6378,54.611,54.6378,36701.0
2019-12-23 13:20:00,61.08,61.1,61.07,61.09,19907.0,54.6289,54.6468,54.6199,54.6378,19907.0
2019-12-23 13:30:00,61.09,61.1,61.05,61.07,107177.0,54.6378,54.6468,54.6021,54.6199,107177.0
2019-12-23 13:40:00,61.06,61.06,61.03,61.05,220375.0,54.611,54.611,54.5842,54.6021,220375.0
2019-12-23 13:50:00,61.05,61.06,61.03,61.04,78687.0,54.6021,54.611,54.5842,54.5931,78687.0
2019-12-23 14:00:00,61.04,61.09,61.04,61.08,40321.0,54.5931,54.6378,54.5931,54.6289,40321.0
2019-12-23 14:10:00,61.07,61.08,61.05,61.06,23299.0,54.6199,54.6289,54.6021,54.611,23299.0
2019-12-23 14:20:00,61.06,61.07,61.04,61.04,21927.0,54.611,54.6199,54.5931,54.5931,21927.0
2019-12-23 14:30:00,61.04,61.06,60.99,61.0,29378.0,54.5931,54.611,54.5484,54.5573,29378.0
2019-12-23 14:40:00,61.0,61.01,60.98,60.99,25739.0,54.5573,54.5663,54.5394,54.5484,25739.0
2019-12-23 14:50:00,60.99,61.02,60.98,61.02,33182.0,54.5484,54.5752,54.5394,54.5752,33182.0
2019-12-23 15:00:00,61.02,61.03,61.0,61.01,57364.0,54.5752,54.5842,54.5573,54.5663,57364.0
2019-12-23 15:10:00,61.01,61.02,60.99,61.02,63377.0,54.5663,54.5752,54.5484,54.5752,63377.0
2019-12-23 15:20:00,61.02,61.07,60.99,61.07,137759.0,54.5752,54.6199,54.5484,54.6199,137759.0
2019-12-23 15:30:00,61.06,61.1,61.06,61.09,91632.0,54.611,54.6468,54.611,54.6378,91632.0
2019-12-23 15:40:00,61.1,61.1,61.06,61.07,97025.0,54.6468,54.6468,54.611,54.6199,97025.0
2019-12-23 15:50:00,61.08,61.1,61.03,61.06,472740.0,54.6289,54.6468,54.5842,54.611,472740.0
2019-12-24 09:30:00,61.08,61.15,60.98,61.09,113377.0,54.6289,54.6915,54.5394,54.6378,113377.0
2019-12-24 09:40:00,61.08,61.12,61.06,61.11,63381.0,54.6289,54.6647,54.611,54.6557,63381.0
2019-12-24 09:50:00,61.11,61.12,61.05,61.12,30290.0,54.6557,54.6647,54.6021,54.6647,30290.0
2019-12-24 10:00:00,61.12,61.16,61.1,61.15,52691.0,54.6647,54.7004,54.6468,54.6915,52691.0
2019-12-24 10:10:00,61.15,61.19,61.12,61.18,35363.0,54.6915,54.7273,54.6647,54.7183,35363.0
2019-12-24 10:20:00,61.17,61.2,61.13,61.18,53485.0,54.7094,54.7362,54.6736,54.7183,53485.0
2019-12-24 10:30:00,61.18,61.2,61.14,61.18,58602.0,54.7183,54.7362,54.6826,54.7183,58602.0
2019-12-24 10:40:00,61.17,61.2,61.13,61.15,47890.0,54.7094,54.7362,54.6736,54.6915,47890.0
2019-12-24 10:50:00,61.16,61.21,61.13,61.18,54862.0,54.7004,54.7452,54.6736,54.7183,54862.0
2019-12-24 11:00:00,61.18,61.21,61.17,61.19,59602.0,54.7183,54.7452,54.7094,54.7273,59602.0
2019-12-24 11:10:00,61.18,61.23,61.18,61.19,49035.0,54.7183,54.763,54.7183,54.7273,49035.0
2019-12-24 11:20:00,61.19,61.22,61.18,61.22,23940.0,54.7273,54.7541,54.7183,54.7541,23940.0
2019-12-24 11:30:00,61.22,61.23,61.19,61.21,48014.0,54.7541,54.763,54.7273,54.7452,48014.0
2019-12-24 11:40:00,61.21,61.26,61.21,61.22,38165.0,54.7452,54.7899,54.7452,54.7541,38165.0
2019-12-24 11:50:00,61.21,61.21,61.14,61.17,44678.0,54.7452,54.7452,54.6826,54.7094,44678.0
2019-12-24 12:00:00,61.16,61.17,61.13,61.14,61641.0,54.7004,54.7094,54.6736,54.6826,61641.0
2019-12-24 12:10:00,61.15,61.16,61.12,61.13,50069.0,54.6915,54.7004,54.6647,54.6736,50069.0
2019-12-24 12:20:00,61.14,61.14,61.1,61.11,90774.0,54.6826,54.6826,54.6468,54.6557,90774.0
2019-12-24 12:30:00,61.11,61.12,61.06,61.07,52110.0,54.6557,54.6647,54.611,54.6199,52110.0
2019-12-24 12:40:00,61.07,61.07,61.03,61.07,51075.0,54.6199,54.6199,54.5842,54.6199,51075.0
2019-12-24 12:50:00,61.06,61.13,61.05,61.11,157529.0,54.611,54.6736,54.6021,54.6557,157529.0
2019-12-26 09:30:00,61.25,61.25,61.11,61.22,108098.0,54.7809,54.7809,54.6557,54.7541,108098.0
2019-12-26 09:40:00,61.22,61.25,61.08,61.09,71627.0,54.7541,54.7809,54.6289,54.6378,71627.0
2019-12-26 09:50:00,61.09,61.16,61.06,61.07,24142.0,54.6378,54.7004,54.611,54.6199,24142.0
2019-12-26 10:00:00,61.08,61.1,61.05,61.09,24869.0,54.6289,54.6468,54.6021,54.6378,24869.0
2019-12-26 10:10:00,61.1,61.17,61.09,61.16,16488.0,54.6468,54.7094,54.6378,54.7004,16488.0
2019-12-26 10:20:00,61.16,61.18,61.13,61.17,19290.0,54.7004,54.7183,54.6736,54.7094,19290.0
2019-12-26 10:30:00,61.18,61.22,61.15,61.22,29587.0,54.7183,54.7541,54.6915,54.7541,29587.0
2019-12-26 10:40:00,61.23,61.24,61.18,61.2,15982.0,54.763,54.772,54.7183,54.7362,15982.0
2019-12-26 10:50:00,61.2,61.23,61.18,61.19,14185.0,54.7362,54.763,54.7183,54.7273,14185.0
2019-12-26 11:00:00,61.2,61.23,61.19,61.22,39130.0,54.7362,54.763,54.7273,54.7541,39130.0
2019-12-26 11:10:00,61.22,61.24,61.21,61.22,13134.0,54.7541,54.772,54.7452,54.7541,13134.0
2019-12-26 11:20:00,61.21,61.22,61.17,61.18,17393.0,54.7452,54.7541,54.7094,54.7183,17393.0
2019-12-26 11:30:00,61.19,61.2,61.15,61.15,10629.0,54.7273,54.7362,54.6915,54.6915,10629.0
2019-12-26 11:40:00,61.16,61.17,61.14,61.14,27833.0,54.7004,54.7094,54.6826,54.6826,27833.0
2019-12-26 11:50:00,61.14,61.15,61.12,61.14,12824.0,54.6826,54.6915,54.6647,54.6826,12824.0
2019-12-26 12:00:00,61.14,61.15,61.09,61.11,15567.0,54.6826,54.6915,54.6378,54.6557,15567.0
2019-12-26 12:10:00,61.1,61.11,61.04,61.05,64514.0,54.6468,54.6557,54.5931,54.6021,64514.0
2019-12-26 12:20:00,61.06,61.1,61.06,61.09,10110.0,54.611,54.6468,54.611,54.6378,10110.0
2019-12-26 12:30:00,61.08,61.14,61.07,61.13,17039.0,54.6289,54.6826,54.6199,54.6736,17039.0
2019-12-26 12:40:00,61.13,61.14,61.11,61.11,8966.0,54.6736,54.6826,54.6557,54.6557,8966.0
2019-12-26 12:50:00,61.12,61.14,61.11,61.13,16080.0,54.6647,54.6826,54.6557,54.6736,16080.0
2019-12-26 13:00:00,61.13,61.15,61.11,61.12,9683.0,54.6736,54.6915,54.6557,54.6647,9683.0
2019-12-26 13:10:00,61.12,61.15,61.11,61.14,16241.0,54.6647,54.6915,54.6557,54.6826,16241.0
2019-12-26 13:20:00,61.15,61.17,61.14,61.17,7473.0,54.6915,54.7094,54.6826,54.7094,7473.0
2019-12-26 13:30:00,61.17,61.18,61.16,61.18,14943.0,54.7094,54.7183,54.7004,54.7183,14943.0
2019-12-26 13:40:00,61.18,61.18,61.16,61.17,7790.0,54.7183,54.7183,54.7004,54.7094,7790.0
2019-12-26 13:50:00,61.18,61.19,61.17,61.18,11768.0,54.7183,54.7273,54.7094,54.7183,11768.0
2019-12-26 14:00:00,61.18,61.21,61.18,61.21,6208.0,54.7183,54.7452,54.7183,54.7452,6208.0
2019-12-26 14:10:00,61.2,61.24,61.2,61.23,24783.0,54.7362,54.772,54.7362,54.763,24783.0
2019-12-26 14:20:00,61.23,61.24,61.21,61.22,17012.0,54.763,54.772,54.7452,54.7541,17012.0
2019-12-26 14:30:00,61.21,61.23,61.21,61.22,11147.0,54.7452,54.763,54.7452,54.7541,11147.0
2019-12-26 14:40:00,61.22,61.23,61.2,61.22,14647.0,54.7541,54.763,54.7362,54.7541,14647.0
2019-12-26 14:50:00,61.22,61.23,61.21,61.21,12588.0,54.7541,54.763,54.7452,54.7452,12588.0
2019-12-26 15:00:00,61.22,61.23,61.21,61.22,27518.0,54.7541,54.763,54.7452,54.7541,27518.0
2019-12-26 15:10:00,61.22,61.24,61.2,61.23,24644.0,54.7541,54.772,54.7362,54.763,24644.0
2019-12-26 15:20:00,61.23,61.26,61.23,61.26,28467.0,54.763,54.7899,54.763,54.7899,28467.0
2019-12-26 15:30:00,61.26,61.26,61.21,61.23,65496.0,54.7899,54.7899,54.7452,54.763,65496.0
2019-12-26 15:40:00,61.23,61.3,61.22,61.29,71525.0,54.763,54.8257,54.7541,54.8167,71525.0
2019-12-26 15:50:00,61.28,61.38,61.25,61.38,350158.0,54.8078,54.8972,54.7809,54.8972,350158.0
2019-12-27 09:30:00,61.61,61.61,61.49,61.51,98729.0,55.1029,55.1029,54.9956,55.0135,98729.0
2019-12-27 09:40:00,61.51,61.53,61.42,61.43,66342.0,55.0135,55.0314,54.933,54.9419,66342.0
2019-12-27 09:50:00,61.42,61.46,61.39,61.41,53052.0,54.933,54.9688,54.9061,54.924,53052.0
2019-12-27 10:00:00,61.4,61.42,61.33,61.39,60586.0,54.9151,54.933,54.8525,54.9061,60586.0
2019-12-27 10:10:00,61.39,61.43,61.37,61.42,34132.0,54.9061,54.9419,54.8883,54.933,34132.0
2019-12-27 10:20:00,61.43,61.45,61.41,61.43,45005.0,54.9419,54.9598,54.924,54.9419,45005.0
2019-12-27 10:30:00,61.42,61.44,61.37,61.44,51309.0,54.933,54.9509,54.8883,54.9509,51309.0
2019-12-27 10:40:00,61.44,61.48,61.44,61.48,38731.0,54.9509,54.9866,54.9509,54.9866,38731.0
2019-12-27 10:50:00,61.47,61.51,61.46,61.49,16722.0,54.9777,55.0135,54.9688,54.9956,16722.0
2019-12-27 11:00:00,61.5,61.54,61.47,61.54,29890.0,55.0045,55.0403,54.9777,55.0403,29890.0
2019-12-27 11:10:00,61.54,61.56,61.51,61.51,50246.0,55.0403,55.0582,55.0135,55.0135,50246.0
2019-12-27 11:20:00,61.52,61.53,61.49,61.5,17865.0,55.0224,55.0314,54.9956,55.0045,17865.0
2019-12-27 11:30:00,61.5,61.54,61.49,61.49,36035.0,55.0045,55.0403,54.9956,54.9956,36035.0
2019-12-27 11:40:00,61.49,61.5,61.44,61.44,24812.0,54.9956,55.0045,54.9509,54.9509,24812.0
2019-12-27 11:50:00,61.44,61.48,61.43,61.46,24492.0,54.9509,54.9866,54.9419,54.9688,24492.0
2019-12-27 12:00:00,61.46,61.48,61.44,61.46,20056.0,54.9688,54.9866,54.9509,54.9688,20056.0
2019-12-27 12:10:00,61.45,61.46,61.41,61.42,28830.0,54.9598,54.9688,54.924,54.933,28830.0
2019-12-27 12:20:00,61.41,61.42,61.35,61.37,28463.0,54.924,54.933,54.8704,54.8883,28463.0
2019-12-27 12:30:00,61.37,61.38,61.35,61.35,28275.0,54.8883,54.8972,54.8704,54.8704,28275.0
2019-12-27 12:40:00,61.35,61.37,61.34,61.36,20648.0,54.8704,54.8883,54.8614,54.8793,20648.0
2019-12-27 12:50:00,61.37,61.39,61.36,61.39,14212.0,54.8883,54.9061,54.8793,54.9061,14212.0
2019-12-27 13:00:00,61.4,61.4,61.36,61.36,15642.0,54.9151,54.9151,54.8793,54.8793,15642.0
2019-12-27 13:10:00,61.36,61.37,61.35,61.36,17115.0,54.8793,54.8883,54.8704,54.8793,17115.0
2019-12-27 13:20:00,61.36,61.37,61.34,61.35,15883.0,54.8793,54.8883,54.8614,54.8704,15883.0
2019-12-27 13:30:00,61.35,61.36,61.33,61.34,22342.0,54.8704,54.8793,54.8525,54.8614,22342.0
2019-12-27 13:40:00,61.34,61.34,61.27,61.31,82475.0,54.8614,54.8614,54.7988,54.8346,82475.0
2019-12-27 13:50:00,61.31,61.31,61.27,61.29,69632.0,54.8346,54.8346,54.7988,54.8167,69632.0
2019-12-27 14:00:00,61.29,61.34,61.28,61.34,35636.0,54.8167,54.8614,54.8078,54.8614,35636.0
2019-12-27 14:10:00,61.34,61.35,61.31,61.32,28282.0,54.8614,54.8704,54.8346,54.8435,28282.0
2019-12-27 14:20:00,61.33,61.36,61.32,61.35,19629.0,54.8525,54.8793,54.8435,54.8704,19629.0
2019-12-27 14:30:00,61.35,61.36,61.32,61.34,29627.0,54.8704,54.8793,54.8435,54.8614,29627.0
2019-12-27 14:40:00,61.35,61.37,61.35,61.36,18784.0,54.8704,54.8883,54.8704,54.8793,18784.0
2019-12-27 14:50:00,61.36,61.37,61.34,61.36,28206.0,54.8793,54.8883,54.8614,54.8793,28206.0
2019-12-27 15:00:00,61.36,61.37,61.32,61.32,22754.0,54.8793,54.8883,54.8435,54.8435,22754.0
2019-12-27 15:10:00,61.33,61.36,61.31,61.36,23579.0,54.8525,54.8793,54.8346,54.8793,23579.0
2019-12-27 15:20:00,61.36,61.37,61.3,61.3,55124.0,54.8793,54.8883,54.8257,54.8257,55124.0
2019-12-27 15:30:00,61.3,61.3,61.26,61.28,135620.0,54.8257,54.8257,54.7899,54.8078,135620.0
2019-12-27 15:40:00,61.28,61.3,61.17,61.17,201096.0,54.8078,54.8257,54.7094,54.7094,201096.0
2019-12-27 15:50:00,61.17,61.21,61.13,61.19,621912.0,54.7094,54.7452,54.6736,54.7273,621912.0
2019-12-30 09:30:00,61.29,61.3,61.06,61.1,110752.0,54.8167,54.8257,54.611,54.6468,110752.0
2019-12-30 09:40:00,61.1,61.15,61.09,61.15,161388.0,54.6468,54.6915,54.6378,54.6915,161388.0
2019-12-30 09:50:00,61.14,61.29,61.12,61.24,109825.0,54.6826,54.8167,54.6647,54.772,109825.0
2019-12-30 10:00:00,61.25,61.28,61.2,61.23,64401.0,54.7809,54.8078,54.7362,54.763,64401.0
2019-12-30 10:10:00,61.22,61.22,61.04,61.07,138985.0,54.7541,54.7541,54.5931,54.6199,138985.0
2019-12-30 10:20:00,61.07,61.1,61.03,61.09,59718.0,54.6199,54.6468,54.5842,54.6378,59718.0
2019-12-30 10:30:00,61.09,61.16,61.07,61.16,29690.0,54.6378,54.7004,54.6199,54.7004,29690.0
2019-12-30 10:40:00,61.15,61.17,61.11,61.12,60587.0,54.6915,54.7094,54.6557,54.6647,60587.0
2019-12-30 10:50:00,61.11,61.15,61.1,61.14,30509.0,54.6557,54.6915,54.6468,54.6826,30509.0
2019-12-30 11:00:00,61.15,61.16,61.08,61.09,34165.0,54.6915,54.7004,54.6289,54.6378,34165.0
2019-12-30 11:10:00,61.09,61.15,61.08,61.12,28744.0,54.6378,54.6915,54.6289,54.6647,28744.0
2019-12-30 11:20:00,61.13,61.14,61.08,61.08,26054.0,54.6736,54.6826,54.6289,54.6289,26054.0
2019-12-30 11:30:00,61.08,61.08,61.03,61.08,44077.0,54.6289,54.6289,54.5842,54.6289,44077.0
2019-12-30 11:40:00,61.08,61.14,61.05,61.13,44811.0,54.6289,54.6826,54.6021,54.6736,44811.0
2019-12-30 11:50:00,61.13,61.14,61.08,61.11,27449.0,54.6736,54.6826,54.6289,54.6557,27449.0
2019-12-30 12:00:00,61.11,61.12,61.09,61.1,32610.0,54.6557,54.6647,54.6378,54.6468,32610.0
2019-12-30 12:10:00,61.09,61.13,61.09,61.13,32161.0,54.6378,54.6736,54.6378,54.6736,32161.0
2019-12-30 12:20:00,61.13,61.18,61.12,61.18,21675.0,54.6736,54.7183,54.6647,54.7183,21675.0
2019-12-30 12:30:00,61.17,61.19,61.15,61.19,23265.0,54.7094,54.7273,54.6915,54.7273,23265.0
2019-12-30 12:40:00,61.19,61.2,61.17,61.18,24973.0,54.7273,54.7362,54.7094,54.7183,24973.0
2019-12-30 12:50:00,61.18,61.19,61.16,61.17,35765.0,54.7183,54.7273,54.7004,54.7094,35765.0
2019-12-30 13:00:00,61.16,61.17,61.13,61.15,54601.0,54.7004,54.7094,54.6736,54.6915,54601.0
2019-12-30 13:10:00,61.14,61.17,61.13,61.15,38273.0,54.6826,54.7094,54.6736,54.6915,38273.0
2019-12-30 13:20:00,61.15,61.16,61.1,61.12,40401.0,54.6915,54.7004,54.6468,54.6647,40401.0
2019-12-30 13:30:00,61.11,61.12,61.09,61.1,22070.0,54.6557,54.6647,54.6378,54.6468,22070.0
2019-12-30 13:40:00,61.1,61.11,61.04,61.05,48114.0,54.6468,54.6557,54.5931,54.6021,48114.0
2019-12-30 13:50:00,61.05,61.11,61.05,61.09,47007.0,54.6021,54.6557,54.6021,54.6378,47007.0
2019-12-30 14:00:00,61.08,61.08,60.99,61.0,38442.0,54.6289,54.6289,54.5484,54.5573,38442.0
2019-12-30 14:10:00,60.99,61.0,60.97,60.99,46557.0,54.5484,54.5573,54.5305,54.5484,46557.0
2019-12-30 14:20:00,61.0,61.01,60.95,60.97,49037.0,54.5573,54.5663,54.5126,54.5305,49037.0
2019-12-30 14:30:00,60.97,60.99,60.96,60.98,24672.0,54.5305,54.5484,54.5216,54.5394,24672.0
2019-12-30 14:40:00,60.98,61.0,60.97,61.0,23785.0,54.5394,54.5573,54.5305,54.5573,23785.0
2019-12-30 14:50:00,61.0,61.03,60.99,61.01,64730.0,54.5573,54.5842,54.5484,54.5663,64730.0
2019-12-30 15:00:00,61.01,61.05,60.96,61.04,58913.0,54.5663,54.6021,54.5216,54.5931,58913.0
2019-12-30 15:10:00,61.03,61.05,61.01,61.04,46424.0,54.5842,54.6021,54.5663,54.5931,46424.0
2019-12-30 15:20:00,61.03,61.05,61.02,61.05,57838.0,54.5842,54.6021,54.5752,54.6021,57838.0
2019-12-30 15:30:00,61.05,61.06,60.98,61.0,123136.0,54.6021,54.611,54.5394,54.5573,123136.0
2019-12-30 15:40:00,61.01,61.02,60.95,60.98,122763.0,54.5663,54.5752,54.5126,54.5394,122763.0
2019-12-30 15:50:00,60.97,61.0,60.9,60.97,536698.0,54.5305,54.5573,54.4679,54.5305,536698.0
2019-12-31 09:30:00,60.96,61.06,60.87,61.04,167600.0,54.5216,54.611,54.4411,54.5931,167600.0
2019-12-31 09:40:00,61.04,61.13,61.01,61.13,37192.0,54.5931,54.6736,54.5663,54.6736,37192.0
2019-12-31 09:50:00,61.13,61.19,61.11,61.19,89394.0,54.6736,54.7273,54.6557,54.7273,89394.0
2019-12-31 10:00:00,61.19,61.22,61.14,61.22,51460.0,54.7273,54.7541,54.6826,54.7541,51460.0
2019-12-31 10:10:00,61.22,61.24,61.2,61.21,38978.0,54.7541,54.772,54.7362,54.7452,38978.0
2019-12-31 10:20:00,61.21,61.21,61.14,61.14,52494.0,54.7452,54.7452,54.6826,54.6826,52494.0
2019-12-31 10:30:00,61.14,61.17,61.09,61.15,172267.0,54.6826,54.7094,54.6378,54.6915,172267.0
2019-12-31 10:40:00,61.15,61.15,61.11,61.12,42766.0,54.6915,54.6915,54.6557,54.6647,42766.0
2019-12-31 10:50:00,61.12,61.13,61.08,61.09,49971.0,54.6647,54.6736,54.6289,54.6378,49971.0
2019-12-31 11:00:00,61.09,61.12,61.07,61.09,28701.0,54.6378,54.6647,54.6199,54.6378,28701.0
2019-12-31 11:10:00,61.09,61.13,61.08,61.13,35655.0,54.6378,54.6736,54.6289,54.6736,35655.0
2019-12-31 11:20:00,61.12,61.15,61.11,61.14,26676.0,54.6647,54.6915,54.6557,54.6826,26676.0
2019-12-31 11:30:00,61.14,61.14,61.07,61.12,37471.0,54.6826,54.6826,54.6199,54.6647,37471.0
2019-12-31 11:40:00,61.12,61.2,61.1,61.19,31606.0,54.6647,54.7362,54.6468,54.7273,31606.0
2019-12-31 11:50:00,61.19,61.19,61.14,61.14,15714.0,54.7273,54.7273,54.6826,54.6826,15714.0
2019-12-31 12:00:00,61.14,61.17,61.12,61.16,48423.0,54.6826,54.7094,54.6647,54.7004,48423.0
2019-12-31 12:10:00,61.15,61.15,61.12,61.12,32209.0,54.6915,54.6915,54.6647,54.6647,32209.0
2019-12-31 12:20:00,61.12,61.15,61.1,61.15,18627.0,54.6647,54.6915,54.6468,54.6915,18627.0
2019-12-31 12:30:00,61.16,61.2,61.15,61.19,44390.0,54.7004,54.7362,54.6915,54.7273,44390.0
2019-12-31 12:40:00,61.2,61.22,61.18,61.19,15992.0,54.7362,54.7541,54.7183,54.7273,15992.0
2019-12-31 12:50:00,61.19,61.2,61.18,61.19,12336.0,54.7273,54.7362,54.7183,54.7273,12336.0
2019-12-31 13:00:00,61.18,61.21,61.18,61.21,10030.0,54.7183,54.7452,54.7183,54.7452,10030.0
2019-12-31 13:10:00,61.21,61.22,61.18,61.18,24910.0,54.7452,54.7541,54.7183,54.7183,24910.0
2019-12-31 13:20:00,61.18,61.21,61.18,61.19,20153.0,54.7183,54.7452,54.7183,54.7273,20153.0
2019-12-31 13:30:00,61.19,61.21,61.18,61.21,14551.0,54.7273,54.7452,54.7183,54.7452,14551.0
2019-12-31 13:40:00,61.21,61.22,61.16,61.18,14312.0,54.7452,54.7541,54.7004,54.7183,14312.0
2019-12-31 13:50:00,61.18,61.23,61.18,61.22,14402.0,54.7183,54.763,54.7183,54.7541,14402.0
2019-12-31 14:00:00,61.21,61.21,61.19,61.2,25479.0,54.7452,54.7452,54.7273,54.7362,25479.0
2019-12-31 14:10:00,61.2,61.22,61.19,61.22,27757.0,54.7362,54.7541,54.7273,54.7541,27757.0
2019-12-31 14:20:00,61.21,61.28,61.21,61.27,29945.0,54.7452,54.8078,54.7452,54.7988,29945.0
2019-12-31 14:30:00,61.27,61.27,61.21,61.22,38296.0,54.7988,54.7988,54.7452,54.7541,38296.0
2019-12-31 14:40:00,61.22,61.24,61.21,61.23,26899.0,54.7541,54.772,54.7452,54.763,26899.0
2019-12-31 14:50:00,61.23,61.24,61.21,61.22,26682.0,54.763,54.772,54.7452,54.7541,26682.0
2019-12-31 15:00:00,61.21,61.25,61.21,61.23,51930.0,54.7452,54.7809,54.7452,54.763,51930.0
2019-12-31 15:10:00,61.23,61.3,61.23,61.29,63162.0,54.763,54.8257,54.763,54.8167,63162.0
2019-12-31 15:20:00,61.29,61.34,61.29,61.34,63840.0,54.8167,54.8614,54.8167,54.8614,63840.0
2019-12-31 15:30:00,61.34,61.39,61.33,61.37,59495.0,54.8614,54.9061,54.8525,54.8883,59495.0
2019-12-31 15:40:00,61.38,61.45,61.37,61.4,219379.0,54.8972,54.9598,54.8883,54.9151,219379.0
2019-12-31 15:50:00,61.41,61.48,61.36,61.44,579053.0,54.924,54.9866,54.8793,54.9509,579053.0
2020-01-02 09:30:00,61.83,61.94,61.75,61.85,263788.0,55.2997,55.3981,55.2281,55.3176,263788.0
2020-01-02 09:40:00,61.85,61.88,61.74,61.74,118021.0,55.3176,55.3444,55.2192,55.2192,118021.0
2020-01-02 09:50:00,61.73,61.75,61.66,61.68,111329.0,55.2102,55.2281,55.1476,55.1655,111329.0
2020-01-02 10:00:00,61.68,61.68,61.5,61.51,146148.0,55.1655,55.1655,55.0045,55.0135,146148.0
2020-01-02 10:10:00,61.51,61.52,61.31,61.35,159060.0,55.0135,55.0224,54.8346,54.8704,159060.0
2020-01-02 10:20:00,61.34,61.35,61.18,61.21,61003.0,54.8614,54.8704,54.7183,54.7452,61003.0
2020-01-02 10:30:00,61.22,61.22,61.11,61.14,45397.0,54.7541,54.7541,54.6557,54.6826,45397.0
2020-01-02 10:40:00,61.13,61.2,61.12,61.14,44820.0,54.6736,54.7362,54.6647,54.6826,44820.0
2020-01-02 10:50:00,61.14,61.23,61.12,61.22,50939.0,54.6826,54.763,54.6647,54.7541,50939.0
2020-01-02 11:00:00,61.21,61.23,61.11,61.15,34249.0,54.7452,54.763,54.6557,54.6915,34249.0
2020-01-02 11:10:00,61.15,61.15,61.0,61.01,59349.0,54.6915,54.6915,54.5573,54.5663,59349.0
2020-01-02 11:20:00,61.02,61.1,61.0,61.07,71894.0,54.5752,54.6468,54.5573,54.6199,71894.0
2020-01-02 11:30:00,61.07,61.08,60.93,60.93,94188.0,54.6199,54.6289,54.4947,54.4947,94188.0
2020-01-02 11:40:00,60.93,60.95,60.9,60.9,108166.0,54.4947,54.5126,54.4679,54.4679,108166.0
2020-01-02 11:50:00,60.9,60.94,60.88,60.91,100511.0,54.4679,54.5037,54.45,54.4768,100511.0
2020-01-02 12:00:00,60.92,60.98,60.89,60.97,70343.0,54.4858,54.5394,54.459,54.5305,70343.0
2020-01-02 12:10:00,60.96,61.0,60.93,60.99,46566.0,54.5216,54.5573,54.4947,54.5484,46566.0
2020-01-02 12:20:00,60.99,60.99,60.91,60.91,26539.0,54.5484,54.5484,54.4768,54.4768,26539.0
2020-01-02 12:30:00,60.9,60.95,60.89,60.92,38610.0,54.4679,54.5126,54.459,54.4858,38610.0
2020-01-02 12:40:00,60.92,60.94,60.9,60.9,48161.0,54.4858,54.5037,54.4679,54.4679,48161.0
2020-01-02 12:50:00,60.9,60.93,60.87,60.87,51720.0,54.4679,54.4947,54.4411,54.4411,51720.0
2020-01-02 13:00:00,60.87,60.87,60.8,60.8,37487.0,54.4411,54.4411,54.3785,54.3785,37487.0
2020-01-02 13:10:00,60.79,60.82,60.78,60.81,35640.0,54.3695,54.3963,54.3606,54.3874,35640.0
2020-01-02 13:20:00,60.81,60.83,60.78,60.78,398426.0,54.3874,54.4053,54.3606,54.3606,398426.0
2020-01-02 13:30:00,60.78,60.79,60.73,60.76,42111.0,54.3606,54.3695,54.3159,54.3427,42111.0
2020-01-02 13:40:00,60.76,60.8,60.76,60.79,33723.0,54.3427,54.3785,54.3427,54.3695,33723.0
2020-01-02 13:50:00,60.79,60.79,60.7,60.73,32501.0,54.3695,54.3695,54.289,54.3159,32501.0
2020-01-02 14:00:00,60.73,60.78,60.72,60.76,129939.0,54.3159,54.3606,54.3069,54.3427,129939.0
2020-01-02 14:10:00,60.75,60.77,60.72,60.75,60909.0,54.3337,54.3516,54.3069,54.3337,60909.0
2020-01-02 14:20:00,60.75,60.78,60.73,60.74,66411.0,54.3337,54.3606,54.3159,54.3248,66411.0
2020-01-02 14:30:00,60.73,60.74,60.7,60.72,69550.0,54.3159,54.3248,54.289,54.3069,69550.0
2020-01-02 14:40:00,60.72,60.78,60.72,60.76,50170.0,54.3069,54.3606,54.3069,54.3427,50170.0
2020-01-02 14:50:00,60.76,60.76,60.69,60.7,49620.0,54.3427,54.3427,54.2801,54.289,49620.0
2020-01-02 15:00:00,60.69,60.73,60.64,60.65,375649.0,54.2801,54.3159,54.2354,54.2443,375649.0
2020-01-02 15:10:00,60.64,60.69,60.62,60.67,536495.0,54.2354,54.2801,54.2175,54.2622,536495.0
2020-01-02 15:20:00,60.68,60.71,60.65,60.71,358312.0,54.2711,54.298,54.2443,54.298,358312.0
2020-01-02 15:30:00,60.71,60.73,60.68,60.7,287711.0,54.298,54.3159,54.2711,54.289,287711.0
2020-01-02 15:40:00,60.7,60.77,60.7,60.77,297396.0,54.289,54.3516,54.289,54.3516,297396.0
2020-01-02 15:50:00,60.77,60.87,60.66,60.7,1132726.0,54.3516,54.4411,54.2532,54.289,1132726.0
2020-01-03 09:30:00,60.08,60.27,60.02,60.22,416909.0,53.7345,53.9044,53.6808,53.8597,416909.0
2020-01-03 09:40:00,60.22,60.39,60.22,60.38,161006.0,53.8597,54.0118,53.8597,54.0028,161006.0
2020-01-03 09:50:00,60.38,60.44,60.32,60.39,174150.0,54.0028,54.0565,53.9492,54.0118,174150.0
2020-01-03 10:00:00,60.39,60.39,60.21,60.28,233284.0,54.0118,54.0118,53.8508,53.9134,233284.0
2020-01-03 10:10:00,60.28,60.3,60.14,60.14,103398.0,53.9134,53.9313,53.7882,53.7882,103398.0
2020-01-03 10:20:00,60.15,60.16,60.07,60.08,160462.0,53.7971,53.8061,53.7256,53.7345,160462.0
2020-01-03 10:30:00,60.08,60.09,60.03,60.05,120572.0,53.7345,53.7434,53.6898,53.7077,120572.0
2020-01-03 10:40:00,60.05,60.12,60.04,60.05,207288.0,53.7077,53.7703,53.6987,53.7077,207288.0
2020-01-03 10:50:00,60.05,60.05,59.97,60.04,79344.0,53.7077,53.7077,53.6361,53.6987,79344.0
2020-01-03 11:00:00,60.05,60.05,59.99,59.99,181851.0,53.7077,53.7077,53.654,53.654,181851.0
2020-01-03 11:10:00,59.99,60.04,59.94,60.01,135426.0,53.654,53.6987,53.6093,53.6719,135426.0
2020-01-03 11:20:00,60.0,60.03,59.98,60.0,131132.0,53.663,53.6898,53.6451,53.663,131132.0
2020-01-03 11:30:00,59.99,60.05,59.98,60.03,88195.0,53.654,53.7077,53.6451,53.6898,88195.0
2020-01-03 11:40:00,60.03,60.07,59.99,60.03,112228.0,53.6898,53.7256,53.654,53.6898,112228.0
2020-01-03 11:50:00,60.03,60.07,60.02,60.04,107750.0,53.6898,53.7256,53.6808,53.6987,107750.0
2020-01-03 12:00:00,60.04,60.08,59.99,60.02,350698.0,53.6987,53.7345,53.654,53.6808,350698.0
2020-01-03 12:10:00,60.02,60.05,60.0,60.03,63372.0,53.6808,53.7077,53.663,53.6898,63372.0
2020-01-03 12:20:00,60.04,60.04,60.01,60.02,33485.0,53.6987,53.6987,53.6719,53.6808,33485.0
2020-01-03 12:30:00,60.02,60.05,60.02,60.03,24464.0,53.6808,53.7077,53.6808,53.6898,24464.0
2020-01-03 12:40:00,60.04,60.07,59.98,60.04,38482.0,53.6987,53.7256,53.6451,53.6987,38482.0
2020-01-03 12:50:00,60.04,60.06,59.99,60.02,33766.0,53.6987,53.7166,53.654,53.6808,33766.0
2020-01-03 13:00:00,60.02,60.07,60.02,60.07,29979.0,53.6808,53.7256,53.6808,53.7256,29979.0
2020-01-03 13:10:00,60.07,60.1,60.04,60.06,43349.0,53.7256,53.7524,53.6987,53.7166,43349.0
2020-01-03 13:20:00,60.07,60.1,60.06,60.08,30826.0,53.7256,53.7524,53.7166,53.7345,30826.0
2020-01-03 13:30:00,60.07,60.09,59.86,59.96,148932.0,53.7256,53.7434,53.5377,53.6272,148932.0
2020-01-03 13:40:00,59.96,60.0,59.93,59.96,97943.0,53.6272,53.663,53.6003,53.6272,97943.0
2020-01-03 13:50:00,59.96,59.97,59.91,59.92,68270.0,53.6272,53.6361,53.5825,53.5914,68270.0
2020-01-03 14:00:00,59.93,59.94,59.86,59.86,107012.0,53.6003,53.6093,53.5377,53.5377,107012.0
2020-01-03 14:10:00,59.86,59.91,59.86,59.9,46797.0,53.5377,53.5825,53.5377,53.5735,46797.0
2020-01-03 14:20:00,59.89,59.93,59.89,59.92,25213.0,53.5646,53.6003,53.5646,53.5914,25213.0
2020-01-03 14:30:00,59.91,59.92,59.87,59.88,47585.0,53.5825,53.5914,53.5467,53.5556,47585.0
2020-01-03 14:40:00,59.87,59.91,59.86,59.91,88862.0,53.5467,53.5825,53.5377,53.5825,88862.0
2020-01-03 14:50:00,59.91,59.93,59.89,59.91,121074.0,53.5825,53.6003,53.5646,53.5825,121074.0
2020-01-03 15:00:00,59.91,60.0,59.9,59.98,344024.0,53.5825,53.663,53.5735,53.6451,344024.0
2020-01-03 15:10:00,59.98,60.01,59.95,59.99,345329.0,53.6451,53.6719,53.6182,53.654,345329.0
2020-01-03 15:20:00,59.99,60.02,59.93,59.93,239305.0,53.654,53.6808,53.6003,53.6003,239305.0
2020-01-03 15:30:00,59.93,59.94,59.79,59.79,489186.0,53.6003,53.6093,53.4751,53.4751,489186.0
2020-01-03 15:40:00,59.79,59.87,59.77,59.81,583367.0,53.4751,53.5467,53.4572,53.493,583367.0
2020-01-03 15:50:00,59.81,59.89,59.7,59.7,911456.0,53.493,53.5646,53.3946,53.3946,911456.0
2020-01-06 09:30:00,59.55,59.68,59.47,59.56,388331.0,53.2605,53.3768,53.1889,53.2694,388331.0
2020-01-06 09:40:00,59.57,59.63,59.51,59.61,220256.0,53.2784,53.332,53.2247,53.3141,220256.0
2020-01-06 09:50:00,59.62,59.63,59.5,59.52,175775.0,53.3231,53.332,53.2158,53.2337,175775.0
2020-01-06 10:00:00,59.51,59.59,59.51,59.59,394708.0,53.2247,53.2963,53.2247,53.2963,394708.0
2020-01-06 10:10:00,59.59,59.68,59.57,59.67,111487.0,53.2963,53.3768,53.2784,53.3678,111487.0
2020-01-06 10:20:00,59.67,59.7,59.65,59.7,98424.0,53.3678,53.3946,53.3499,53.3946,98424.0
2020-01-06 10:30:00,59.71,59.72,59.61,59.64,78904.0,53.4036,53.4125,53.3141,53.341,78904.0
2020-01-06 10:40:00,59.64,59.72,59.62,59.68,89558.0,53.341,53.4125,53.3231,53.3768,89558.0
2020-01-06 10:50:00,59.67,59.71,59.57,59.58,104113.0,53.3678,53.4036,53.2784,53.2873,104113.0
2020-01-06 11:00:00,59.58,59.6,59.56,59.56,86364.0,53.2873,53.3052,53.2694,53.2694,86364.0
2020-01-06 11:10:00,59.57,59.6,59.55,59.55,94507.0,53.2784,53.3052,53.2605,53.2605,94507.0
2020-01-06 11:20:00,59.55,59.58,59.5,59.51,103893.0,53.2605,53.2873,53.2158,53.2247,103893.0
2020-01-06 11:30:00,59.51,59.57,59.5,59.56,106742.0,53.2247,53.2784,53.2158,53.2694,106742.0
2020-01-06 11:40:00,59.57,59.66,59.56,59.63,87200.0,53.2784,53.3589,53.2694,53.332,87200.0
2020-01-06 11:50:00,59.64,59.69,59.61,59.69,64135.0,53.341,53.3857,53.3141,53.3857,64135.0
2020-01-06 12:00:00,59.69,59.8,59.68,59.8,50488.0,53.3857,53.4841,53.3768,53.4841,50488.0
2020-01-06 12:10:00,59.8,59.83,59.79,59.8,78896.0,53.4841,53.5109,53.4751,53.4841,78896.0
2020-01-06 12:20:00,59.81,59.81,59.75,59.77,56098.0,53.493,53.493,53.4394,53.4572,56098.0
2020-01-06 12:30:00,59.77,59.78,59.75,59.76,44072.0,53.4572,53.4662,53.4394,53.4483,44072.0
2020-01-06 12:40:00,59.76,59.79,59.74,59.74,52118.0,53.4483,53.4751,53.4304,53.4304,52118.0
2020-01-06 12:50:00,59.75,59.75,59.7,59.73,89903.0,53.4394,53.4394,53.3946,53.4215,89903.0
2020-01-06 13:00:00,59.73,59.78,59.73,59.76,90756.0,53.4215,53.4662,53.4215,53.4483,90756.0
2020-01-06 13:10:00,59.75,59.77,59.74,59.75,60511.0,53.4394,53.4572,53.4304,53.4394,60511.0
2020-01-06 13:20:00,59.75,59.79,59.73,59.78,59546.0,53.4394,53.4751,53.4215,53.4662,59546.0
2020-01-06 13:30:00,59.78,59.79,59.75,59.76,59158.0,53.4662,53.4751,53.4394,53.4483,59158.0
2020-01-06 13:40:00,59.75,59.77,59.73,59.74,55241.0,53.4394,53.4572,53.4215,53.4304,55241.0
2020-01-06 13:50:00,59.74,59.77,59.72,59.75,98473.0,53.4304,53.4572,53.4125,53.4394,98473.0
2020-01-06 14:00:00,59.75,59.77,59.71,59.76,126968.0,53.4394,53.4572,53.4036,53.4483,126968.0
2020-01-06 14:10:00,59.76,59.78,59.75,59.77,84621.0,53.4483,53.4662,53.4394,53.4572,84621.0
2020-01-06 14:20:00,59.76,59.78,59.72,59.73,46838.0,53.4483,53.4662,53.4125,53.4215,46838.0
2020-01-06 14:30:00,59.73,59.73,59.63,59.63,75743.0,53.4215,53.4215,53.332,53.332,75743.0
2020-01-06 14:40:00,59.63,59.66,59.62,59.62,58703.0,53.332,53.3589,53.3231,53.3231,58703.0
2020-01-06 14:50:00,59.62,59.63,59.58,59.58,225818.0,53.3231,53.332,53.2873,53.2873,225818.0
2020-01-06 15:00:00,59.59,59.6,59.49,59.5,264634.0,53.2963,53.3052,53.2068,53.2158,264634.0
2020-01-06 15:10:00,59.5,59.55,59.48,59.51,432115.0,53.2158,53.2605,53.1979,53.2247,432115.0
2020-01-06 15:20:00,59.51,59.52,59.45,59.47,352379.0,53.2247,53.2337,53.171,53.1889,352379.0
2020-01-06 15:30:00,59.47,59.5,59.42,59.44,489916.0,53.1889,53.2158,53.1442,53.1621,489916.0
2020-01-06 15:40:00,59.44,59.5,59.41,59.48,617457.0,53.1621,53.2158,53.1353,53.1979,617457.0
2020-01-06 15:50:00,59.48,59.53,59.43,59.45,1369368.0,53.1979,53.2426,53.1532,53.171,1369368.0
2020-01-07 09:30:00,59.36,59.42,59.2,59.33,314185.0,53.0905,53.1442,52.9474,53.0637,314185.0
2020-01-07 09:40:00,59.33,59.35,59.22,59.28,185564.0,53.0637,53.0816,52.9653,53.019,185564.0
2020-01-07 09:50:00,59.27,59.34,59.24,59.33,201668.0,53.0101,53.0727,52.9832,53.0637,201668.0
2020-01-07 10:00:00,59.34,59.47,59.33,59.42,191347.0,53.0727,53.1889,53.0637,53.1442,191347.0
2020-01-07 10:10:00,59.42,59.52,59.42,59.48,157436.0,53.1442,53.2337,53.1442,53.1979,157436.0
2020-01-07 10:20:00,59.48,59.55,59.44,59.55,127418.0,53.1979,53.2605,53.1621,53.2605,127418.0
2020-01-07 10:30:00,59.55,59.63,59.47,59.61,170280.0,53.2605,53.332,53.1889,53.3141,170280.0
2020-01-07 10:40:00,59.61,59.66,59.58,59.65,118404.0,53.3141,53.3589,53.2873,53.3499,118404.0
2020-01-07 10:50:00,59.65,59.72,59.65,59.69,381266.0,53.3499,53.4125,53.3499,53.3857,381266.0
2020-01-07 11:00:00,59.69,59.75,59.67,59.75,200558.0,53.3857,53.4394,53.3678,53.4394,200558.0
2020-01-07 11:10:00,59.75,59.76,59.67,59.67,113409.0,53.4394,53.4483,53.3678,53.3678,113409.0
2020-01-07 11:20:00,59.68,59.68,59.64,59.65,150970.0,53.3768,53.3768,53.341,53.3499,150970.0
2020-01-07 11:30:00,59.66,59.66,59.58,59.6,149082.0,53.3589,53.3589,53.2873,53.3052,149082.0
2020-01-07 11:40:00,59.6,59.62,59.53,59.53,84637.0,53.3052,53.3231,53.2426,53.2426,84637.0
2020-01-07 11:50:00,59.53,59.54,59.5,59.52,149167.0,53.2426,53.2515,53.2158,53.2337,149167.0
2020-01-07 12:00:00,59.52,59.55,59.48,59.54,211820.0,53.2337,53.2605,53.1979,53.2515,211820.0
2020-01-07 12:10:00,59.55,59.58,59.52,59.57,93387.0,53.2605,53.2873,53.2337,53.2784,93387.0
2020-01-07 12:20:00,59.57,59.65,59.57,59.63,77392.0,53.2784,53.3499,53.2784,53.332,77392.0
2020-01-07 12:30:00,59.63,59.64,59.59,59.62,88093.0,53.332,53.341,53.2963,53.3231,88093.0
2020-01-07 12:40:00,59.62,59.65,59.61,59.62,75041.0,53.3231,53.3499,53.3141,53.3231,75041.0
2020-01-07 12:50:00,59.61,59.67,59.61,59.66,89054.0,53.3141,53.3678,53.3141,53.3589,89054.0
2020-01-07 13:00:00,59.67,59.72,59.65,59.72,82629.0,53.3678,53.4125,53.3499,53.4125,82629.0
2020-01-07 13:10:00,59.72,59.76,59.71,59.76,102231.0,53.4125,53.4483,53.4036,53.4483,102231.0
2020-01-07 13:20:00,59.75,59.78,59.74,59.76,92760.0,53.4394,53.4662,53.4304,53.4483,92760.0
2020-01-07 13:30:00,59.76,59.77,59.73,59.73,83859.0,53.4483,53.4572,53.4215,53.4215,83859.0
2020-01-07 13:40:00,59.73,59.76,59.71,59.76,103935.0,53.4215,53.4483,53.4036,53.4483,103935.0
2020-01-07 13:50:00,59.76,59.8,59.75,59.78,98491.0,53.4483,53.4841,53.4394,53.4662,98491.0
2020-01-07 14:00:00,59.79,59.79,59.75,59.76,121025.0,53.4751,53.4751,53.4394,53.4483,121025.0
2020-01-07 14:10:00,59.76,59.76,59.7,59.73,145982.0,53.4483,53.4483,53.3946,53.4215,145982.0
2020-01-07 14:20:00,59.72,59.73,59.69,59.69,85752.0,53.4125,53.4215,53.3857,53.3857,85752.0
2020-01-07 14:30:00,59.69,59.75,59.67,59.68,129869.0,53.3857,53.4394,53.3678,53.3768,129869.0
2020-01-07 14:40:00,59.68,59.71,59.68,59.7,95931.0,53.3768,53.4036,53.3768,53.3946,95931.0
2020-01-07 14:50:00,59.7,59.74,59.69,59.72,163786.0,53.3946,53.4304,53.3857,53.4125,163786.0
2020-01-07 15:00:00,59.72,59.73,59.65,59.69,246717.0,53.4125,53.4215,53.3499,53.3857,246717.0
2020-01-07 15:10:00,59.69,59.75,59.67,59.73,300484.0,53.3857,53.4394,53.3678,53.4215,300484.0
2020-01-07 15:20:00,59.73,59.74,59.68,59.68,307818.0,53.4215,53.4304,53.3768,53.3768,307818.0
2020-01-07 15:30:00,59.68,59.69,59.59,59.59,496326.0,53.3768,53.3857,53.2963,53.2963,496326.0
2020-01-07 15:40:00,59.59,59.62,59.54,59.54,677201.0,53.2963,53.3231,53.2515,53.2515,677201.0
2020-01-07 15:50:00,59.54,59.54,59.3,59.32,2108233.0,53.2515,53.2515,53.0369,53.0548,2108233.0
2020-01-08 09:30:00,59.4,59.54,59.37,59.4,330713.0,53.1263,53.2515,53.0995,53.1263,330713.0
2020-01-08 09:40:00,59.4,59.47,59.34,59.42,268353.0,53.1263,53.1889,53.0727,53.1442,268353.0
2020-01-08 09:50:00,59.41,59.5,59.33,59.45,284950.0,53.1353,53.2158,53.0637,53.171,284950.0
2020-01-08 10:00:00,59.45,59.5,59.42,59.43,174034.0,53.171,53.2158,53.1442,53.1532,174034.0
2020-01-08 10:10:00,59.43,59.52,59.41,59.43,227335.0,53.1532,53.2337,53.1353,53.1532,227335.0
2020-01-08 10:20:00,59.44,59.45,59.32,59.34,156331.0,53.1621,53.171,53.0548,53.0727,156331.0
2020-01-08 10:30:00,59.34,59.36,59.27,59.32,123914.0,53.0727,53.0905,53.0101,53.0548,123914.0
2020-01-08 10:40:00,59.32,59.35,59.22,59.24,108220.0,53.0548,53.0816,52.9653,52.9832,108220.0
2020-01-08 10:50:00,59.24,59.25,59.2,59.22,143243.0,52.9832,52.9922,52.9474,52.9653,143243.0
2020-01-08 11:00:00,59.23,59.28,59.22,59.27,95921.0,52.9743,53.019,52.9653,53.0101,95921.0
2020-01-08 11:10:00,59.27,59.33,59.26,59.31,85282.0,53.0101,53.0637,53.0011,53.0458,85282.0
2020-01-08 11:20:00,59.31,59.44,59.26,59.39,312690.0,53.0458,53.1621,53.0011,53.1174,312690.0
2020-01-08 11:30:00,59.39,59.54,59.29,59.51,307411.0,53.1174,53.2515,53.0279,53.2247,307411.0
2020-01-08 11:40:00,59.51,59.69,59.51,59.68,311761.0,53.2247,53.3857,53.2247,53.3768,311761.0
2020-01-08 11:50:00,59.67,59.76,59.66,59.67,178101.0,53.3678,53.4483,53.3589,53.3678,178101.0
2020-01-08 12:00:00,59.67,59.71,59.67,59.68,80479.0,53.3678,53.4036,53.3678,53.3768,80479.0
2020-01-08 12:10:00,59.68,59.7,59.64,59.66,99412.0,53.3768,53.3946,53.341,53.3589,99412.0
2020-01-08 12:20:00,59.66,59.68,59.63,59.65,71016.0,53.3589,53.3768,53.332,53.3499,71016.0
2020-01-08 12:30:00,59.65,59.68,59.62,59.63,113883.0,53.3499,53.3768,53.3231,53.332,113883.0
2020-01-08 12:40:00,59.63,59.66,59.61,59.66,69489.0,53.332,53.3589,53.3141,53.3589,69489.0
2020-01-08 12:50:00,59.66,59.66,59.6,59.62,108314.0,53.3589,53.3589,53.3052,53.3231,108314.0
2020-01-08 13:00:00,59.61,59.64,59.59,59.59,146769.0,53.3141,53.341,53.2963,53.2963,146769.0
2020-01-08 13:10:00,59.59,59.6,59.56,59.6,55496.0,53.2963,53.3052,53.2694,53.3052,55496.0
2020-01-08 13:20:00,59.6,59.61,59.57,59.6,95818.0,53.3052,53.3141,53.2784,53.3052,95818.0
2020-01-08 13:30:00,59.6,59.63,59.59,59.62,93704.0,53.3052,53.332,53.2963,53.3231,93704.0
2020-01-08 13:40:00,59.62,59.62,59.57,59.57,67695.0,53.3231,53.3231,53.2784,53.2784,67695.0
2020-01-08 13:50:00,59.57,59.58,59.54,59.55,82927.0,53.2784,53.2873,53.2515,53.2605,82927.0
2020-01-08 14:00:00,59.56,59.61,59.55,59.59,65006.0,53.2694,53.3141,53.2605,53.2963,65006.0
2020-01-08 14:10:00,59.59,59.61,59.56,59.61,112433.0,53.2963,53.3141,53.2694,53.3141,112433.0
2020-01-08 14:20:00,59.61,59.64,59.59,59.63,74215.0,53.3141,53.341,53.2963,53.332,74215.0
2020-01-08 14:30:00,59.64,59.69,59.61,59.69,119820.0,53.341,53.3857,53.3141,53.3857,119820.0
2020-01-08 14:40:00,59.68,59.73,59.68,59.73,86242.0,53.3768,53.4215,53.3768,53.4215,86242.0
2020-01-08 14:50:00,59.73,59.78,59.72,59.78,124738.0,53.4215,53.4662,53.4125,53.4662,124738.0
2020-01-08 15:00:00,59.78,59.8,59.75,59.8,123966.0,53.4662,53.4841,53.4394,53.4841,123966.0
2020-01-08 15:10:00,59.8,59.82,59.76,59.8,152161.0,53.4841,53.502,53.4483,53.4841,152161.0
2020-01-08 15:20:00,59.8,59.84,59.8,59.83,204393.0,53.4841,53.5199,53.4841,53.5109,204393.0
2020-01-08 15:30:00,59.82,59.83,59.79,59.8,226946.0,53.502,53.5109,53.4751,53.4841,226946.0
2020-01-08 15:40:00,59.79,59.81,59.68,59.68,691460.0,53.4751,53.493,53.3768,53.3768,691460.0
2020-01-08 15:50:00,59.68,59.71,59.58,59.61,1125859.0,53.3768,53.4036,53.2873,53.3141,1125859.0
2020-01-09 09:30:00,59.79,59.87,59.72,59.75,229514.0,53.4751,53.5467,53.4125,53.4394,229514.0
2020-01-09 09:40:00,59.75,59.77,59.62,59.73,145546.0,53.4394,53.4572,53.3231,53.4215,145546.0
2020-01-09 09:50:00,59.73,59.77,59.71,59.72,104390.0,53.4215,53.4572,53.4036,53.4125,104390.0
2020-01-09 10:00:00,59.72,59.74,59.65,59.67,149517.0,53.4125,53.4304,53.3499,53.3678,149517.0
2020-01-09 10:10:00,59.67,59.74,59.67,59.71,75210.0,53.3678,53.4304,53.3678,53.4036,75210.0
2020-01-09 10:20:00,59.71,59.75,59.66,59.75,63961.0,53.4036,53.4394,53.3589,53.4394,63961.0
2020-01-09 10:30:00,59.75,59.81,59.74,59.8,86031.0,53.4394,53.493,53.4304,53.4841,86031.0
2020-01-09 10:40:00,59.8,59.88,59.79,59.85,158432.0,53.4841,53.5556,53.4751,53.5288,158432.0
2020-01-09 10:50:00,59.84,59.93,59.84,59.91,161785.0,53.5199,53.6003,53.5199,53.5825,161785.0
2020-01-09 11:00:00,59.92,59.92,59.85,59.86,122676.0,53.5914,53.5914,53.5288,53.5377,122676.0
2020-01-09 11:10:00,59.86,59.87,59.79,59.85,90634.0,53.5377,53.5467,53.4751,53.5288,90634.0
2020-01-09 11:20:00,59.85,59.86,59.8,59.82,56304.0,53.5288,53.5377,53.4841,53.502,56304.0
2020-01-09 11:30:00,59.82,59.86,59.8,59.84,58158.0,53.502,53.5377,53.4841,53.5199,58158.0
2020-01-09 11:40:00,59.85,59.85,59.8,59.83,56444.0,53.5288,53.5288,53.4841,53.5109,56444.0
2020-01-09 11:50:00,59.83,59.84,59.76,59.78,34884.0,53.5109,53.5199,53.4483,53.4662,34884.0
2020-01-09 12:00:00,59.78,59.83,59.77,59.81,37636.0,53.4662,53.5109,53.4572,53.493,37636.0
2020-01-09 12:10:00,59.81,59.81,59.77,59.8,53761.0,53.493,53.493,53.4572,53.4841,53761.0
2020-01-09 12:20:00,59.8,59.8,59.71,59.73,48809.0,53.4841,53.4841,53.4036,53.4215,48809.0
2020-01-09 12:30:00,59.73,59.73,59.67,59.68,90142.0,53.4215,53.4215,53.3678,53.3768,90142.0
2020-01-09 12:40:00,59.67,59.71,59.65,59.71,50672.0,53.3678,53.4036,53.3499,53.4036,50672.0
2020-01-09 12:50:00,59.71,59.76,59.7,59.75,34150.0,53.4036,53.4483,53.3946,53.4394,34150.0
2020-01-09 13:00:00,59.75,59.77,59.73,59.77,50619.0,53.4394,53.4572,53.4215,53.4572,50619.0
2020-01-09 13:10:00,59.76,59.77,59.7,59.72,50501.0,53.4483,53.4572,53.3946,53.4125,50501.0
2020-01-09 13:20:00,59.72,59.76,59.69,59.76,43380.0,53.4125,53.4483,53.3857,53.4483,43380.0
2020-01-09 13:30:00,59.76,59.76,59.72,59.75,45370.0,53.4483,53.4483,53.4125,53.4394,45370.0
2020-01-09 13:40:00,59.75,59.79,59.75,59.78,109282.0,53.4394,53.4751,53.4394,53.4662,109282.0
2020-01-09 13:50:00,59.77,59.79,59.75,59.77,74836.0,53.4572,53.4751,53.4394,53.4572,74836.0
2020-01-09 14:00:00,59.78,59.85,59.77,59.85,45954.0,53.4662,53.5288,53.4572,53.5288,45954.0
2020-01-09 14:10:00,59.85,59.85,59.81,59.84,33936.0,53.5288,53.5288,53.493,53.5199,33936.0
2020-01-09 14:20:00,59.84,59.84,59.79,59.79,41153.0,53.5199,53.5199,53.4751,53.4751,41153.0
2020-01-09 14:30:00,59.8,59.88,59.79,59.87,63826.0,53.4841,53.5556,53.4751,53.5467,63826.0
2020-01-09 14:40:00,59.87,59.89,59.8,59.81,56243.0,53.5467,53.5646,53.4841,53.493,56243.0
2020-01-09 14:50:00,59.81,59.81,59.76,59.8,55991.0,53.493,53.493,53.4483,53.4841,55991.0
2020-01-09 15:00:00,59.79,59.8,59.76,59.79,48158.0,53.4751,53.4841,53.4483,53.4751,48158.0
2020-01-09 15:10:00,59.78,59.79,59.76,59.77,60213.0,53.4662,53.4751,53.4483,53.4572,60213.0
2020-01-09 15:20:00,59.78,59.78,59.73,59.76,61472.0,53.4662,53.4662,53.4215,53.4483,61472.0
2020-01-09 15:30:00,59.76,59.79,59.71,59.72,127839.0,53.4483,53.4751,53.4036,53.4125,127839.0
2020-01-09 15:40:00,59.72,59.77,59.71,59.77,146919.0,53.4125,53.4572,53.4036,53.4572,146919.0
2020-01-09 15:50:00,59.78,59.84,59.76,59.81,365409.0,53.4662,53.5199,53.4483,53.493,365409.0
2020-01-10 09:30:00,59.96,60.0,59.91,59.95,257707.0,53.6272,53.663,53.5825,53.6182,257707.0
2020-01-10 09:40:00,59.96,60.01,59.81,59.88,140601.0,53.6272,53.6719,53.493,53.5556,140601.0
2020-01-10 09:50:00,59.88,59.96,59.87,59.95,110626.0,53.5556,53.6272,53.5467,53.6182,110626.0
2020-01-10 10:00:00,59.95,60.03,59.94,60.0,91786.0,53.6182,53.6898,53.6093,53.663,91786.0
2020-01-10 10:10:00,60.0,60.06,59.99,60.02,174687.0,53.663,53.7166,53.654,53.6808,174687.0
2020-01-10 10:20:00,60.03,60.06,60.0,60.02,71961.0,53.6898,53.7166,53.663,53.6808,71961.0
2020-01-10 10:30:00,60.02,60.1,60.0,60.1,96375.0,53.6808,53.7524,53.663,53.7524,96375.0
2020-01-10 10:40:00,60.1,60.11,60.06,60.07,81864.0,53.7524,53.7613,53.7166,53.7256,81864.0
2020-01-10 10:50:00,60.07,60.09,60.03,60.05,77249.0,53.7256,53.7434,53.6898,53.7077,77249.0
2020-01-10 11:00:00,60.05,60.06,60.0,60.0,76768.0,53.7077,53.7166,53.663,53.663,76768.0
2020-01-10 11:10:00,60.01,60.01,59.91,59.92,82019.0,53.6719,53.6719,53.5825,53.5914,82019.0
2020-01-10 11:20:00,59.93,59.93,59.84,59.85,72967.0,53.6003,53.6003,53.5199,53.5288,72967.0
2020-01-10 11:30:00,59.84,59.85,59.81,59.84,83570.0,53.5199,53.5288,53.493,53.5199,83570.0
2020-01-10 11:40:00,59.85,59.86,59.82,59.83,61724.0,53.5288,53.5377,53.502,53.5109,61724.0
2020-01-10 11:50:00,59.83,59.92,59.83,59.88,64012.0,53.5109,53.5914,53.5109,53.5556,64012.0
2020-01-10 12:00:00,59.87,59.87,59.8,59.84,214942.0,53.5467,53.5467,53.4841,53.5199,214942.0
2020-01-10 12:10:00,59.84,59.87,59.82,59.86,64479.0,53.5199,53.5467,53.502,53.5377,64479.0
2020-01-10 12:20:00,59.86,59.93,59.86,59.91,245345.0,53.5377,53.6003,53.5377,53.5825,245345.0
2020-01-10 12:30:00,59.91,59.91,59.87,59.88,45947.0,53.5825,53.5825,53.5467,53.5556,45947.0
2020-01-10 12:40:00,59.87,59.88,59.85,59.86,21348.0,53.5467,53.5556,53.5288,53.5377,21348.0
2020-01-10 12:50:00,59.85,59.86,59.83,59.84,55678.0,53.5288,53.5377,53.5109,53.5199,55678.0
2020-01-10 13:00:00,59.84,59.91,59.83,59.88,108113.0,53.5199,53.5825,53.5109,53.5556,108113.0
2020-01-10 13:10:00,59.87,59.9,59.85,59.9,65019.0,53.5467,53.5735,53.5288,53.5735,65019.0
2020-01-10 13:20:00,59.9,59.91,59.86,59.89,72275.0,53.5735,53.5825,53.5377,53.5646,72275.0
2020-01-10 13:30:00,59.89,59.93,59.88,59.89,129089.0,53.5646,53.6003,53.5556,53.5646,129089.0
2020-01-10 13:40:00,59.9,59.93,59.88,59.9,50736.0,53.5735,53.6003,53.5556,53.5735,50736.0
2020-01-10 13:50:00,59.9,59.91,59.87,59.88,65761.0,53.5735,53.5825,53.5467,53.5556,65761.0
2020-01-10 14:00:00,59.88,59.88,59.81,59.81,179877.0,53.5556,53.5556,53.493,53.493,179877.0
2020-01-10 14:10:00,59.81,59.81,59.75,59.77,142411.0,53.493,53.493,53.4394,53.4572,142411.0
2020-01-10 14:20:00,59.77,59.78,59.73,59.73,69786.0,53.4572,53.4662,53.4215,53.4215,69786.0
2020-01-10 14:30:00,59.73,59.74,59.68,59.69,124523.0,53.4215,53.4304,53.3768,53.3857,124523.0
2020-01-10 14:40:00,59.68,59.72,59.66,59.71,47488.0,53.3768,53.4125,53.3589,53.4036,47488.0
2020-01-10 14:50:00,59.7,59.71,59.69,59.7,78227.0,53.3946,53.4036,53.3857,53.3946,78227.0
2020-01-10 15:00:00,59.7,59.7,59.62,59.62,205103.0,53.3946,53.3946,53.3231,53.3231,205103.0
2020-01-10 15:10:00,59.63,59.67,59.6,59.61,267054.0,53.332,53.3678,53.3052,53.3141,267054.0
2020-01-10 15:20:00,59.61,59.64,59.61,59.63,135457.0,53.3141,53.341,53.3141,53.332,135457.0
2020-01-10 15:30:00,59.63,59.63,59.5,59.52,172385.0,53.332,53.332,53.2158,53.2337,172385.0
2020-01-10 15:40:00,59.53,59.58,59.48,59.49,331172.0,53.2426,53.2873,53.1979,53.2068,331172.0
2020-01-10 15:50:00,59.49,59.61,59.49,59.56,775427.0,53.2068,53.3141,53.2068,53.2694,775427.0
2020-01-13 09:30:00,59.63,59.73,59.57,59.71,215428.0,53.332,53.4215,53.2784,53.4036,215428.0
2020-01-13 09:40:00,59.71,59.84,59.63,59.83,478926.0,53.4036,53.5199,53.332,53.5109,478926.0
2020-01-13 09:50:00,59.84,59.89,59.78,59.87,328007.0,53.5199,53.5646,53.4662,53.5467,328007.0
2020-01-13 10:00:00,59.88,59.94,59.86,59.92,156717.0,53.5556,53.6093,53.5377,53.5914,156717.0
2020-01-13 10:10:00,59.92,59.99,59.9,59.94,145346.0,53.5914,53.654,53.5735,53.6093,145346.0
2020-01-13 10:20:00,59.95,60.0,59.93,59.99,129054.0,53.6182,53.663,53.6003,53.654,129054.0
2020-01-13 10:30:00,60.0,60.02,59.97,60.01,56606.0,53.663,53.6808,53.6361,53.6719,56606.0
2020-01-13 10:40:00,60.0,60.07,59.98,60.05,105920.0,53.663,53.7256,53.6451,53.7077,105920.0
2020-01-13 10:50:00,60.04,60.14,60.04,60.1,158294.0,53.6987,53.7882,53.6987,53.7524,158294.0
2020-01-13 11:00:00,60.1,60.15,60.08,60.14,39326.0,53.7524,53.7971,53.7345,53.7882,39326.0
2020-01-13 11:10:00,60.14,60.17,60.12,60.16,63225.0,53.7882,53.815,53.7703,53.8061,63225.0
2020-01-13 11:20:00,60.17,60.26,60.16,60.21,293965.0,53.815,53.8955,53.8061,53.8508,293965.0
2020-01-13 11:30:00,60.21,60.22,60.15,60.16,105238.0,53.8508,53.8597,53.7971,53.8061,105238.0
2020-01-13 11:40:00,60.17,60.18,60.15,60.18,45069.0,53.815,53.8239,53.7971,53.8239,45069.0
2020-01-13 11:50:00,60.18,60.19,60.14,60.17,61510.0,53.8239,53.8329,53.7882,53.815,61510.0
2020-01-13 12:00:00,60.18,60.23,60.18,60.23,95070.0,53.8239,53.8687,53.8239,53.8687,95070.0
2020-01-13 12:10:00,60.23,60.27,60.23,60.26,64838.0,53.8687,53.9044,53.8687,53.8955,64838.0
2020-01-13 12:20:00,60.25,60.27,60.19,60.19,55424.0,53.8866,53.9044,53.8329,53.8329,55424.0
2020-01-13 12:30:00,60.2,60.21,60.15,60.16,41194.0,53.8418,53.8508,53.7971,53.8061,41194.0
2020-01-13 12:40:00,60.16,60.16,60.13,60.14,11070.0,53.8061,53.8061,53.7792,53.7882,11070.0
2020-01-13 12:50:00,60.14,60.18,60.13,60.17,38565.0,53.7882,53.8239,53.7792,53.815,38565.0
2020-01-13 13:00:00,60.16,60.21,60.13,60.21,26168.0,53.8061,53.8508,53.7792,53.8508,26168.0
2020-01-13 13:10:00,60.2,60.21,60.15,60.18,34473.0,53.8418,53.8508,53.7971,53.8239,34473.0
2020-01-13 13:20:00,60.17,60.19,60.16,60.18,55096.0,53.815,53.8329,53.8061,53.8239,55096.0
2020-01-13 13:30:00,60.17,60.2,60.16,60.2,48585.0,53.815,53.8418,53.8061,53.8418,48585.0
2020-01-13 13:40:00,60.2,60.21,60.18,60.19,43142.0,53.8418,53.8508,53.8239,53.8329,43142.0
2020-01-13 13:50:00,60.19,60.22,60.19,60.2,85576.0,53.8329,53.8597,53.8329,53.8418,85576.0
2020-01-13 14:00:00,60.2,60.24,60.16,60.23,68511.0,53.8418,53.8776,53.8061,53.8687,68511.0
2020-01-13 14:10:00,60.23,60.25,60.21,60.22,55787.0,53.8687,53.8866,53.8508,53.8597,55787.0
2020-01-13 14:20:00,60.22,60.22,60.19,60.22,33097.0,53.8597,53.8597,53.8329,53.8597,33097.0
2020-01-13 14:30:00,60.22,60.26,60.22,60.25,69033.0,53.8597,53.8955,53.8597,53.8866,69033.0
2020-01-13 14:40:00,60.25,60.27,60.22,60.24,62578.0,53.8866,53.9044,53.8597,53.8776,62578.0
2020-01-13 14:50:00,60.23,60.28,60.22,60.27,53683.0,53.8687,53.9134,53.8597,53.9044,53683.0
2020-01-13 15:00:00,60.27,60.29,60.27,60.28,43579.0,53.9044,53.9223,53.9044,53.9134,43579.0
2020-01-13 15:10:00,60.28,60.28,60.24,60.25,61601.0,53.9134,53.9134,53.8776,53.8866,61601.0
2020-01-13 15:20:00,60.25,60.26,60.23,60.24,55654.0,53.8866,53.8955,53.8687,53.8776,55654.0
2020-01-13 15:30:00,60.25,60.32,60.22,60.3,126666.0,53.8866,53.9492,53.8597,53.9313,126666.0
2020-01-13 15:40:00,60.31,60.33,60.3,60.32,171888.0,53.9402,53.9581,53.9313,53.9492,171888.0
2020-01-13 15:50:00,60.32,60.37,60.31,60.36,349743.0,53.9492,53.9939,53.9402,53.9849,349743.0
2020-01-14 09:30:00,60.29,60.36,60.2,60.34,147821.0,53.9223,53.9849,53.8418,53.967,147821.0
2020-01-14 09:40:00,60.35,60.42,60.32,60.4,151169.0,53.976,54.0386,53.9492,54.0207,151169.0
2020-01-14 09:50:00,60.41,60.42,60.21,60.22,143146.0,54.0297,54.0386,53.8508,53.8597,143146.0
2020-01-14 10:00:00,60.22,60.23,60.18,60.21,84987.0,53.8597,53.8687,53.8239,53.8508,84987.0
2020-01-14 10:10:00,60.21,60.27,60.19,60.24,46570.0,53.8508,53.9044,53.8329,53.8776,46570.0
2020-01-14 10:20:00,60.24,60.25,60.15,60.21,90289.0,53.8776,53.8866,53.7971,53.8508,90289.0
2020-01-14 10:30:00,60.22,60.26,60.2,60.25,33583.0,53.8597,53.8955,53.8418,53.8866,33583.0
2020-01-14 10:40:00,60.26,60.36,60.26,60.35,36326.0,53.8955,53.9849,53.8955,53.976,36326.0
2020-01-14 10:50:00,60.35,60.36,60.26,60.33,47495.0,53.976,53.9849,53.8955,53.9581,47495.0
2020-01-14 11:00:00,60.33,60.39,60.31,60.39,38767.0,53.9581,54.0118,53.9402,54.0118,38767.0
2020-01-14 11:10:00,60.39,60.47,60.39,60.46,44449.0,54.0118,54.0833,54.0118,54.0744,44449.0
2020-01-14 11:20:00,60.47,60.47,60.4,60.41,57323.0,54.0833,54.0833,54.0207,54.0297,57323.0
2020-01-14 11:30:00,60.41,60.47,60.4,60.47,38687.0,54.0297,54.0833,54.0207,54.0833,38687.0
2020-01-14 11:40:00,60.46,60.47,60.43,60.44,32588.0,54.0744,54.0833,54.0475,54.0565,32588.0
2020-01-14 11:50:00,60.44,60.46,60.4,60.41,40822.0,54.0565,54.0744,54.0207,54.0297,40822.0
2020-01-14 12:00:00,60.41,60.41,60.32,60.33,35135.0,54.0297,54.0297,53.9492,53.9581,35135.0
2020-01-14 12:10:00,60.33,60.37,60.32,60.37,35499.0,53.9581,53.9939,53.9492,53.9939,35499.0
2020-01-14 12:20:00,60.37,60.4,60.36,60.4,21894.0,53.9939,54.0207,53.9849,54.0207,21894.0
2020-01-14 12:30:00,60.4,60.42,60.38,60.38,38364.0,54.0207,54.0386,54.0028,54.0028,38364.0
2020-01-14 12:40:00,60.38,60.39,60.36,60.37,21490.0,54.0028,54.0118,53.9849,53.9939,21490.0
2020-01-14 12:50:00,60.38,60.39,60.36,60.36,21044.0,54.0028,54.0118,53.9849,53.9849,21044.0
2020-01-14 13:00:00,60.36,60.43,60.35,60.42,49505.0,53.9849,54.0475,53.976,54.0386,49505.0
2020-01-14 13:10:00,60.42,60.43,60.38,60.41,54733.0,54.0386,54.0475,54.0028,54.0297,54733.0
2020-01-14 13:20:00,60.41,60.42,60.39,60.4,51063.0,54.0297,54.0386,54.0118,54.0207,51063.0
2020-01-14 13:30:00,60.41,60.43,60.16,60.33,471503.0,54.0297,54.0475,53.8061,53.9581,471503.0
2020-01-14 13:40:00,60.34,60.36,60.21,60.24,195294.0,53.967,53.9849,53.8508,53.8776,195294.0
2020-01-14 13:50:00,60.23,60.28,60.21,60.22,52474.0,53.8687,53.9134,53.8508,53.8597,52474.0
2020-01-14 14:00:00,60.22,60.23,60.1,60.11,97166.0,53.8597,53.8687,53.7524,53.7613,97166.0
2020-01-14 14:10:00,60.11,60.15,60.07,60.13,72073.0,53.7613,53.7971,53.7256,53.7792,72073.0
2020-01-14 14:20:00,60.13,60.19,60.1,60.18,70544.0,53.7792,53.8329,53.7524,53.8239,70544.0
2020-01-14 14:30:00,60.17,60.23,60.16,60.22,61937.0,53.815,53.8687,53.8061,53.8597,61937.0
2020-01-14 14:40:00,60.23,60.3,60.21,60.28,225825.0,53.8687,53.9313,53.8508,53.9134,225825.0
2020-01-14 14:50:00,60.28,60.29,60.21,60.22,102025.0,53.9134,53.9223,53.8508,53.8597,102025.0
2020-01-14 15:00:00,60.22,60.26,60.21,60.23,79487.0,53.8597,53.8955,53.8508,53.8687,79487.0
2020-01-14 15:10:00,60.23,60.24,60.18,60.21,52971.0,53.8687,53.8776,53.8239,53.8508,52971.0
2020-01-14 15:20:00,60.21,60.24,60.16,60.18,75658.0,53.8508,53.8776,53.8061,53.8239,75658.0
2020-01-14 15:30:00,60.17,60.18,60.03,60.04,119342.0,53.815,53.8239,53.6898,53.6987,119342.0
2020-01-14 15:40:00,60.05,60.09,60.01,60.03,161147.0,53.7077,53.7434,53.6719,53.6898,161147.0
2020-01-14 15:50:00,60.02,60.15,59.97,60.11,454572.0,53.6808,53.7971,53.6361,53.7613,454572.0
2020-01-15 09:30:00,60.09,60.26,60.08,60.21,160679.0,53.7434,53.8955,53.7345,53.8508,160679.0
2020-01-15 09:40:00,60.22,60.4,60.22,60.39,117041.0,53.8597,54.0207,53.8597,54.0118,117041.0
2020-01-15 09:50:00,60.39,60.46,60.39,60.45,144452.0,54.0118,54.0744,54.0118,54.0654,144452.0
2020-01-15 10:00:00,60.45,60.45,60.36,60.37,93652.0,54.0654,54.0654,53.9849,53.9939,93652.0
2020-01-15 10:10:00,60.38,60.43,60.35,60.35,94069.0,54.0028,54.0475,53.976,53.976,94069.0
2020-01-15 10:20:00,60.35,60.35,60.27,60.34,48543.0,53.976,53.976,53.9044,53.967,48543.0
2020-01-15 10:30:00,60.34,60.47,60.33,60.45,50793.0,53.967,54.0833,53.9581,54.0654,50793.0
2020-01-15 10:40:00,60.45,60.52,60.43,60.52,48572.0,54.0654,54.128,54.0475,54.128,48572.0
2020-01-15 10:50:00,60.52,60.52,60.46,60.52,110440.0,54.128,54.128,54.0744,54.128,110440.0
2020-01-15 11:00:00,60.52,60.57,60.5,60.54,57433.0,54.128,54.1728,54.1101,54.1459,57433.0
2020-01-15 11:10:00,60.53,60.59,60.46,60.59,57918.0,54.137,54.1906,54.0744,54.1906,57918.0
2020-01-15 11:20:00,60.59,60.65,60.58,60.61,62983.0,54.1906,54.2443,54.1817,54.2085,62983.0
2020-01-15 11:30:00,60.62,60.79,60.61,60.79,119287.0,54.2175,54.3695,54.2085,54.3695,119287.0
2020-01-15 11:40:00,60.78,60.79,60.74,60.75,76321.0,54.3606,54.3695,54.3248,54.3337,76321.0
2020-01-15 11:50:00,60.76,60.76,60.62,60.65,95721.0,54.3427,54.3427,54.2175,54.2443,95721.0
2020-01-15 12:00:00,60.65,60.69,60.63,60.68,77000.0,54.2443,54.2801,54.2264,54.2711,77000.0
2020-01-15 12:10:00,60.67,60.71,60.65,60.65,34720.0,54.2622,54.298,54.2443,54.2443,34720.0
2020-01-15 12:20:00,60.66,60.69,60.65,60.67,35222.0,54.2532,54.2801,54.2443,54.2622,35222.0
2020-01-15 12:30:00,60.67,60.69,60.65,60.68,55266.0,54.2622,54.2801,54.2443,54.2711,55266.0
2020-01-15 12:40:00,60.68,60.7,60.61,60.61,38466.0,54.2711,54.289,54.2085,54.2085,38466.0
2020-01-15 12:50:00,60.61,60.61,60.51,60.51,40093.0,54.2085,54.2085,54.1191,54.1191,40093.0
2020-01-15 13:00:00,60.52,60.56,60.51,60.54,86331.0,54.128,54.1638,54.1191,54.1459,86331.0
2020-01-15 13:10:00,60.54,60.57,60.53,60.55,24968.0,54.1459,54.1728,54.137,54.1549,24968.0
2020-01-15 13:20:00,60.55,60.55,60.49,60.51,25458.0,54.1549,54.1549,54.1012,54.1191,25458.0
2020-01-15 13:30:00,60.5,60.53,60.44,60.5,78646.0,54.1101,54.137,54.0565,54.1101,78646.0
2020-01-15 13:40:00,60.49,60.53,60.49,60.52,31260.0,54.1012,54.137,54.1012,54.128,31260.0
2020-01-15 13:50:00,60.52,60.54,60.46,60.5,47893.0,54.128,54.1459,54.0744,54.1101,47893.0
2020-01-15 14:00:00,60.5,60.58,60.5,60.58,100086.0,54.1101,54.1817,54.1101,54.1817,100086.0
2020-01-15 14:10:00,60.58,60.6,60.56,60.59,73205.0,54.1817,54.1996,54.1638,54.1906,73205.0
2020-01-15 14:20:00,60.59,60.62,60.58,60.61,53219.0,54.1906,54.2175,54.1817,54.2085,53219.0
2020-01-15 14:30:00,60.62,60.64,60.59,60.59,49086.0,54.2175,54.2354,54.1906,54.1906,49086.0
2020-01-15 14:40:00,60.58,60.59,60.55,60.55,36965.0,54.1817,54.1906,54.1549,54.1549,36965.0
2020-01-15 14:50:00,60.55,60.55,60.47,60.47,60691.0,54.1549,54.1549,54.0833,54.0833,60691.0
2020-01-15 15:00:00,60.47,60.47,60.34,60.34,74913.0,54.0833,54.0833,53.967,53.967,74913.0
2020-01-15 15:10:00,60.34,60.37,60.31,60.32,60414.0,53.967,53.9939,53.9402,53.9492,60414.0
2020-01-15 15:20:00,60.31,60.32,60.25,60.3,178432.0,53.9402,53.9492,53.8866,53.9313,178432.0
2020-01-15 15:30:00,60.3,60.35,60.25,60.34,137738.0,53.9313,53.976,53.8866,53.967,137738.0
2020-01-15 15:40:00,60.34,60.48,60.33,60.46,126334.0,53.967,54.0923,53.9581,54.0744,126334.0
2020-01-15 15:50:00,60.46,60.53,60.45,60.52,375420.0,54.0744,54.137,54.0654,54.128,375420.0
2020-01-16 09:30:00,60.72,60.79,60.6,60.73,200852.0,54.3069,54.3695,54.1996,54.3159,200852.0
2020-01-16 09:40:00,60.73,60.77,60.56,60.56,188096.0,54.3159,54.3516,54.1638,54.1638,188096.0
2020-01-16 09:50:00,60.56,60.64,60.56,60.63,109100.0,54.1638,54.2354,54.1638,54.2264,109100.0
2020-01-16 10:00:00,60.62,60.63,60.53,60.58,102132.0,54.2175,54.2264,54.137,54.1817,102132.0
2020-01-16 10:10:00,60.58,60.64,60.57,60.59,70337.0,54.1817,54.2354,54.1728,54.1906,70337.0
2020-01-16 10:20:00,60.59,60.7,60.55,60.68,61500.0,54.1906,54.289,54.1549,54.2711,61500.0
2020-01-16 10:30:00,60.68,60.69,60.61,60.64,54576.0,54.2711,54.2801,54.2085,54.2354,54576.0
2020-01-16 10:40:00,60.65,60.68,60.59,60.66,41801.0,54.2443,54.2711,54.1906,54.2532,41801.0
2020-01-16 10:50:00,60.66,60.68,60.62,60.64,317164.0,54.2532,54.2711,54.2175,54.2354,317164.0
2020-01-16 11:00:00,60.64,60.65,60.56,60.6,45449.0,54.2354,54.2443,54.1638,54.1996,45449.0
2020-01-16 11:10:00,60.6,60.6,60.54,60.55,40600.0,54.1996,54.1996,54.1459,54.1549,40600.0
2020-01-16 11:20:00,60.55,60.59,60.52,60.58,139385.0,54.1549,54.1906,54.128,54.1817,139385.0
2020-01-16 11:30:00,60.58,60.63,60.57,60.63,26395.0,54.1817,54.2264,54.1728,54.2264,26395.0
2020-01-16 11:40:00,60.63,60.65,60.6,60.61,497741.0,54.2264,54.2443,54.1996,54.2085,497741.0
2020-01-16 11:50:00,60.6,60.65,60.6,60.65,38348.0,54.1996,54.2443,54.1996,54.2443,38348.0
2020-01-16 12:00:00,60.65,60.7,60.64,60.68,27013.0,54.2443,54.289,54.2354,54.2711,27013.0
2020-01-16 12:10:00,60.68,60.71,60.67,60.67,26205.0,54.2711,54.298,54.2622,54.2622,26205.0
2020-01-16 12:20:00,60.67,60.68,60.64,60.66,18918.0,54.2622,54.2711,54.2354,54.2532,18918.0
2020-01-16 12:30:00,60.66,60.81,60.66,60.8,150047.0,54.2532,54.3874,54.2532,54.3785,150047.0
2020-01-16 12:40:00,60.8,60.83,60.78,60.83,23955.0,54.3785,54.4053,54.3606,54.4053,23955.0
2020-01-16 12:50:00,60.82,60.82,60.77,60.8,30585.0,54.3963,54.3963,54.3516,54.3785,30585.0
2020-01-16 13:00:00,60.79,60.85,60.78,60.84,29720.0,54.3695,54.4232,54.3606,54.4142,29720.0
2020-01-16 13:10:00,60.84,60.87,60.81,60.86,41529.0,54.4142,54.4411,54.3874,54.4321,41529.0
2020-01-16 13:20:00,60.85,60.88,60.84,60.88,26593.0,54.4232,54.45,54.4142,54.45,26593.0
2020-01-16 13:30:00,60.87,60.94,60.86,60.94,36635.0,54.4411,54.5037,54.4321,54.5037,36635.0
2020-01-16 13:40:00,60.94,60.95,60.9,60.95,64266.0,54.5037,54.5126,54.4679,54.5126,64266.0
2020-01-16 13:50:00,60.95,60.97,60.87,60.87,191293.0,54.5126,54.5305,54.4411,54.4411,191293.0
2020-01-16 14:00:00,60.86,60.88,60.84,60.87,35663.0,54.4321,54.45,54.4142,54.4411,35663.0
2020-01-16 14:10:00,60.87,60.91,60.86,60.9,37879.0,54.4411,54.4768,54.4321,54.4679,37879.0
2020-01-16 14:20:00,60.9,60.9,60.85,60.86,27178.0,54.4679,54.4679,54.4232,54.4321,27178.0
2020-01-16 14:30:00,60.85,60.86,60.8,60.82,27063.0,54.4232,54.4321,54.3785,54.3963,27063.0
2020-01-16 14:40:00,60.82,60.86,60.81,60.86,21681.0,54.3963,54.4321,54.3874,54.4321,21681.0
2020-01-16 14:50:00,60.86,60.9,60.86,60.88,48705.0,54.4321,54.4679,54.4321,54.45,48705.0
2020-01-16 15:00:00,60.88,60.88,60.82,60.82,66516.0,54.45,54.45,54.3963,54.3963,66516.0
2020-01-16 15:10:00,60.82,60.84,60.8,60.82,212523.0,54.3963,54.4142,54.3785,54.3963,212523.0
2020-01-16 15:20:00,60.82,60.86,60.81,60.83,83240.0,54.3963,54.4321,54.3874,54.4053,83240.0
2020-01-16 15:30:00,60.84,60.89,60.83,60.86,116744.0,54.4142,54.459,54.4053,54.4321,116744.0
2020-01-16 15:40:00,60.86,60.86,60.76,60.79,400163.0,54.4321,54.4321,54.3427,54.3695,400163.0
2020-01-16 15:50:00,60.79,60.87,60.75,60.87,930413.0,54.3695,54.4411,54.3337,54.4411,930413.0
2020-01-17 09:30:00,60.94,60.98,60.78,60.88,179489.0,54.5037,54.5394,54.3606,54.45,179489.0
2020-01-17 09:40:00,60.89,61.07,60.86,61.06,231735.0,54.459,54.6199,54.4321,54.611,231735.0
2020-01-17 09:50:00,61.06,61.12,60.99,61.11,146880.0,54.611,54.6647,54.5484,54.6557,146880.0
2020-01-17 10:00:00,61.11,61.12,60.92,60.95,138772.0,54.6557,54.6647,54.4858,54.5126,138772.0
2020-01-17 10:10:00,60.95,60.96,60.87,60.91,99827.0,54.5126,54.5216,54.4411,54.4768,99827.0
2020-01-17 10:20:00,60.91,60.96,60.89,60.96,55584.0,54.4768,54.5216,54.459,54.5216,55584.0
2020-01-17 10:30:00,60.95,60.98,60.92,60.92,64646.0,54.5126,54.5394,54.4858,54.4858,64646.0
2020-01-17 10:40:00,60.91,61.05,60.89,61.04,47627.0,54.4768,54.6021,54.459,54.5931,47627.0
2020-01-17 10:50:00,61.04,61.04,60.95,60.98,59544.0,54.5931,54.5931,54.5126,54.5394,59544.0
2020-01-17 11:00:00,60.98,60.99,60.93,60.95,95328.0,54.5394,54.5484,54.4947,54.5126,95328.0
2020-01-17 11:10:00,60.94,60.94,60.82,60.9,78820.0,54.5037,54.5037,54.3963,54.4679,78820.0
2020-01-17 11:20:00,60.9,60.91,60.84,60.9,72411.0,54.4679,54.4768,54.4142,54.4679,72411.0
2020-01-17 11:30:00,60.89,60.96,60.89,60.96,46111.0,54.459,54.5216,54.459,54.5216,46111.0
2020-01-17 11:40:00,60.95,60.97,60.94,60.95,56904.0,54.5126,54.5305,54.5037,54.5126,56904.0
2020-01-17 11:50:00,60.95,61.01,60.95,60.99,80197.0,54.5126,54.5663,54.5126,54.5484,80197.0
2020-01-17 12:00:00,60.98,61.04,60.98,61.03,37015.0,54.5394,54.5931,54.5394,54.5842,37015.0
2020-01-17 12:10:00,61.02,61.05,61.0,61.03,40960.0,54.5752,54.6021,54.5573,54.5842,40960.0
2020-01-17 12:20:00,61.03,61.05,61.01,61.01,24663.0,54.5842,54.6021,54.5663,54.5663,24663.0
2020-01-17 12:30:00,61.02,61.03,60.98,61.0,16991.0,54.5752,54.5842,54.5394,54.5573,16991.0
2020-01-17 12:40:00,61.01,61.01,60.98,61.0,30456.0,54.5663,54.5663,54.5394,54.5573,30456.0
2020-01-17 12:50:00,61.0,61.08,61.0,61.05,66050.0,54.5573,54.6289,54.5573,54.6021,66050.0
2020-01-17 13:00:00,61.05,61.11,61.04,61.1,114012.0,54.6021,54.6557,54.5931,54.6468,114012.0
2020-01-17 13:10:00,61.11,61.12,61.05,61.07,60156.0,54.6557,54.6647,54.6021,54.6199,60156.0
2020-01-17 13:20:00,61.07,61.07,60.99,61.01,144094.0,54.6199,54.6199,54.5484,54.5663,144094.0
2020-01-17 13:30:00,61.0,61.03,61.0,61.01,19524.0,54.5573,54.5842,54.5573,54.5663,19524.0
2020-01-17 13:40:00,61.01,61.02,61.0,61.01,33473.0,54.5663,54.5752,54.5573,54.5663,33473.0
2020-01-17 13:50:00,61.02,61.05,61.01,61.02,37434.0,54.5752,54.6021,54.5663,54.5752,37434.0
2020-01-17 14:00:00,61.02,61.03,61.0,61.02,30546.0,54.5752,54.5842,54.5573,54.5752,30546.0
2020-01-17 14:10:00,61.02,61.04,61.01,61.03,16019.0,54.5752,54.5931,54.5663,54.5842,16019.0
2020-01-17 14:20:00,61.04,61.05,61.03,61.03,31115.0,54.5931,54.6021,54.5842,54.5842,31115.0
2020-01-17 14:30:00,61.03,61.06,61.03,61.05,52760.0,54.5842,54.611,54.5842,54.6021,52760.0
2020-01-17 14:40:00,61.05,61.06,61.03,61.06,17380.0,54.6021,54.611,54.5842,54.611,17380.0
2020-01-17 14:50:00,61.06,61.1,61.05,61.09,22674.0,54.611,54.6468,54.6021,54.6378,22674.0
2020-01-17 15:00:00,61.09,61.09,61.01,61.02,77497.0,54.6378,54.6378,54.5663,54.5752,77497.0
2020-01-17 15:10:00,61.03,61.03,60.97,60.98,98677.0,54.5842,54.5842,54.5305,54.5394,98677.0
2020-01-17 15:20:00,60.98,61.03,60.97,61.02,69760.0,54.5394,54.5842,54.5305,54.5752,69760.0
2020-01-17 15:30:00,61.02,61.07,61.01,61.02,186457.0,54.5752,54.6199,54.5663,54.5752,186457.0
2020-01-17 15:40:00,61.03,61.07,61.01,61.05,105340.0,54.5842,54.6199,54.5663,54.6021,105340.0
2020-01-17 15:50:00,61.06,61.15,61.05,61.15,552137.0,54.611,54.6915,54.6021,54.6915,552137.0
2020-01-21 09:30:00,60.72,60.75,60.6,60.63,185621.0,54.3069,54.3337,54.1996,54.2264,185621.0
2020-01-21 09:40:00,60.63,60.63,60.49,60.54,180493.0,54.2264,54.2264,54.1012,54.1459,180493.0
2020-01-21 09:50:00,60.54,60.61,60.52,60.55,179711.0,54.1459,54.2085,54.128,54.1549,179711.0
2020-01-21 10:00:00,60.55,60.58,60.52,60.52,171204.0,54.1549,54.1817,54.128,54.128,171204.0
2020-01-21 10:10:00,60.52,60.57,60.46,60.46,110053.0,54.128,54.1728,54.0744,54.0744,110053.0
2020-01-21 10:20:00,60.46,60.58,60.45,60.58,59927.0,54.0744,54.1817,54.0654,54.1817,59927.0
2020-01-21 10:30:00,60.59,60.6,60.55,60.56,62017.0,54.1906,54.1996,54.1549,54.1638,62017.0
2020-01-21 10:40:00,60.56,60.58,60.53,60.54,26371.0,54.1638,54.1817,54.137,54.1459,26371.0
2020-01-21 10:50:00,60.54,60.57,60.51,60.52,127453.0,54.1459,54.1728,54.1191,54.128,127453.0
2020-01-21 11:00:00,60.52,60.56,60.46,60.47,252681.0,54.128,54.1638,54.0744,54.0833,252681.0
2020-01-21 11:10:00,60.47,60.48,60.42,60.46,117272.0,54.0833,54.0923,54.0386,54.0744,117272.0
2020-01-21 11:20:00,60.46,60.47,60.39,60.45,90401.0,54.0744,54.0833,54.0118,54.0654,90401.0
2020-01-21 11:30:00,60.45,60.48,60.41,60.48,82626.0,54.0654,54.0923,54.0297,54.0923,82626.0
2020-01-21 11:40:00,60.48,60.6,60.48,60.6,86487.0,54.0923,54.1996,54.0923,54.1996,86487.0
2020-01-21 11:50:00,60.6,60.69,60.59,60.68,38229.0,54.1996,54.2801,54.1906,54.2711,38229.0
2020-01-21 12:00:00,60.67,60.72,60.66,60.72,39745.0,54.2622,54.3069,54.2532,54.3069,39745.0
2020-01-21 12:10:00,60.71,60.78,60.69,60.77,35310.0,54.298,54.3606,54.2801,54.3516,35310.0
2020-01-21 12:20:00,60.77,60.8,60.76,60.78,30128.0,54.3516,54.3785,54.3427,54.3606,30128.0
2020-01-21 12:30:00,60.78,60.81,60.76,60.8,31657.0,54.3606,54.3874,54.3427,54.3785,31657.0
2020-01-21 12:40:00,60.8,60.83,60.75,60.76,34609.0,54.3785,54.4053,54.3337,54.3427,34609.0
2020-01-21 12:50:00,60.76,60.78,60.71,60.71,15903.0,54.3427,54.3606,54.298,54.298,15903.0
2020-01-21 13:00:00,60.71,60.74,60.7,60.73,15729.0,54.298,54.3248,54.289,54.3159,15729.0
2020-01-21 13:10:00,60.72,60.77,60.68,60.71,48593.0,54.3069,54.3516,54.2711,54.298,48593.0
2020-01-21 13:20:00,60.71,60.71,60.65,60.67,41276.0,54.298,54.298,54.2443,54.2622,41276.0
2020-01-21 13:30:00,60.67,60.68,60.61,60.65,70271.0,54.2622,54.2711,54.2085,54.2443,70271.0
2020-01-21 13:40:00,60.65,60.68,60.61,60.61,63917.0,54.2443,54.2711,54.2085,54.2085,63917.0
2020-01-21 13:50:00,60.61,60.62,60.56,60.57,35125.0,54.2085,54.2175,54.1638,54.1728,35125.0
2020-01-21 14:00:00,60.57,60.59,60.54,60.58,65357.0,54.1728,54.1906,54.1459,54.1817,65357.0
2020-01-21 14:10:00,60.58,60.59,60.55,60.57,37975.0,54.1817,54.1906,54.1549,54.1728,37975.0
2020-01-21 14:20:00,60.56,60.56,60.51,60.53,84480.0,54.1638,54.1638,54.1191,54.137,84480.0
2020-01-21 14:30:00,60.53,60.53,60.48,60.52,45873.0,54.137,54.137,54.0923,54.128,45873.0
2020-01-21 14:40:00,60.52,60.56,60.51,60.52,60817.0,54.128,54.1638,54.1191,54.128,60817.0
2020-01-21 14:50:00,60.52,60.6,60.5,60.59,61757.0,54.128,54.1996,54.1101,54.1906,61757.0
2020-01-21 15:00:00,60.59,60.64,60.58,60.6,56829.0,54.1906,54.2354,54.1817,54.1996,56829.0
2020-01-21 15:10:00,60.6,60.62,60.58,60.59,109059.0,54.1996,54.2175,54.1817,54.1906,109059.0
2020-01-21 15:20:00,60.59,60.59,60.53,60.55,41520.0,54.1906,54.1906,54.137,54.1549,41520.0
2020-01-21 15:30:00,60.55,60.58,60.49,60.5,118325.0,54.1549,54.1817,54.1012,54.1101,118325.0
2020-01-21 15:40:00,60.5,60.51,60.44,60.44,139184.0,54.1101,54.1191,54.0565,54.0565,139184.0
2020-01-21 15:50:00,60.44,60.53,60.42,60.5,428833.0,54.0565,54.137,54.0386,54.1101,428833.0
2020-01-22 09:30:00,60.61,60.61,60.51,60.59,116767.0,54.2085,54.2085,54.1191,54.1906,116767.0
2020-01-22 09:40:00,60.57,60.65,60.56,60.64,203871.0,54.1728,54.2443,54.1638,54.2354,203871.0
2020-01-22 09:50:00,60.65,60.66,60.57,60.57,60215.0,54.2443,54.2532,54.1728,54.1728,60215.0
2020-01-22 10:00:00,60.58,60.58,60.43,60.46,58468.0,54.1817,54.1817,54.0475,54.0744,58468.0
2020-01-22 10:10:00,60.45,60.48,60.38,60.39,66930.0,54.0654,54.0923,54.0028,54.0118,66930.0
2020-01-22 10:20:00,60.39,60.46,60.36,60.43,48015.0,54.0118,54.0744,53.9849,54.0475,48015.0
2020-01-22 10:30:00,60.44,60.53,60.41,60.51,75186.0,54.0565,54.137,54.0297,54.1191,75186.0
2020-01-22 10:40:00,60.51,60.52,60.41,60.42,47779.0,54.1191,54.128,54.0297,54.0386,47779.0
2020-01-22 10:50:00,60.42,60.43,60.36,60.37,37158.0,54.0386,54.0475,53.9849,53.9939,37158.0
2020-01-22 11:00:00,60.36,60.4,60.34,60.4,54429.0,53.9849,54.0207,53.967,54.0207,54429.0
2020-01-22 11:10:00,60.4,60.43,60.33,60.35,84855.0,54.0207,54.0475,53.9581,53.976,84855.0
2020-01-22 11:20:00,60.35,60.36,60.32,60.33,28946.0,53.976,53.9849,53.9492,53.9581,28946.0
2020-01-22 11:30:00,60.33,60.37,60.28,60.28,32359.0,53.9581,53.9939,53.9134,53.9134,32359.0
2020-01-22 11:40:00,60.29,60.34,60.27,60.31,38995.0,53.9223,53.967,53.9044,53.9402,38995.0
2020-01-22 11:50:00,60.3,60.34,60.27,60.29,31112.0,53.9313,53.967,53.9044,53.9223,31112.0
2020-01-22 12:00:00,60.3,60.33,60.26,60.32,39912.0,53.9313,53.9581,53.8955,53.9492,39912.0
2020-01-22 12:10:00,60.33,60.35,60.29,60.29,23870.0,53.9581,53.976,53.9223,53.9223,23870.0
2020-01-22 12:20:00,60.29,60.3,60.26,60.28,35990.0,53.9223,53.9313,53.8955,53.9134,35990.0
2020-01-22 12:30:00,60.28,60.3,60.27,60.28,25543.0,53.9134,53.9313,53.9044,53.9134,25543.0
2020-01-22 12:40:00,60.28,60.29,60.27,60.28,24363.0,53.9134,53.9223,53.9044,53.9134,24363.0
2020-01-22 12:50:00,60.28,60.29,60.25,60.25,31449.0,53.9134,53.9223,53.8866,53.8866,31449.0
2020-01-22 13:00:00,60.26,60.26,60.21,60.22,28677.0,53.8955,53.8955,53.8508,53.8597,28677.0
2020-01-22 13:10:00,60.21,60.24,60.21,60.22,62432.0,53.8508,53.8776,53.8508,53.8597,62432.0
2020-01-22 13:20:00,60.23,60.24,60.21,60.24,154574.0,53.8687,53.8776,53.8508,53.8776,154574.0
2020-01-22 13:30:00,60.23,60.28,60.21,60.28,40696.0,53.8687,53.9134,53.8508,53.9134,40696.0
2020-01-22 13:40:00,60.28,60.32,60.27,60.3,29702.0,53.9134,53.9492,53.9044,53.9313,29702.0
2020-01-22 13:50:00,60.3,60.3,60.24,60.26,32026.0,53.9313,53.9313,53.8776,53.8955,32026.0
2020-01-22 14:00:00,60.26,60.31,60.25,60.26,35062.0,53.8955,53.9402,53.8866,53.8955,35062.0
2020-01-22 14:10:00,60.26,60.31,60.25,60.26,21639.0,53.8955,53.9402,53.8866,53.8955,21639.0
2020-01-22 14:20:00,60.26,60.28,60.24,60.28,29841.0,53.8955,53.9134,53.8776,53.9134,29841.0
2020-01-22 14:30:00,60.28,60.29,60.23,60.24,38829.0,53.9134,53.9223,53.8687,53.8776,38829.0
2020-01-22 14:40:00,60.23,60.27,60.21,60.26,36960.0,53.8687,53.9044,53.8508,53.8955,36960.0
2020-01-22 14:50:00,60.26,60.27,60.23,60.25,27630.0,53.8955,53.9044,53.8687,53.8866,27630.0
2020-01-22 15:00:00,60.25,60.27,60.22,60.27,47458.0,53.8866,53.9044,53.8597,53.9044,47458.0
2020-01-22 15:10:00,60.27,60.29,60.21,60.29,101210.0,53.9044,53.9223,53.8508,53.9223,101210.0
2020-01-22 15:20:00,60.28,60.28,60.21,60.24,56521.0,53.9134,53.9134,53.8508,53.8776,56521.0
2020-01-22 15:30:00,60.24,60.34,60.23,60.3,174888.0,53.8776,53.967,53.8687,53.9313,174888.0
2020-01-22 15:40:00,60.29,60.3,60.21,60.28,163020.0,53.9223,53.9313,53.8508,53.9134,163020.0
2020-01-22 15:50:00,60.28,60.33,60.24,60.26,264061.0,53.9134,53.9581,53.8776,53.8955,264061.0
2020-01-23 09:30:00,59.76,59.86,59.42,59.45,394568.0,53.4483,53.5377,53.1442,53.171,394568.0
2020-01-23 09:40:00,59.44,59.5,59.33,59.45,368133.0,53.1621,53.2158,53.0637,53.171,368133.0
2020-01-23 09:50:00,59.45,59.68,59.39,59.68,130273.0,53.171,53.3768,53.1174,53.3768,130273.0
2020-01-23 10:00:00,59.67,59.77,59.6,59.77,90612.0,53.3678,53.4572,53.3052,53.4572,90612.0
2020-01-23 10:10:00,59.76,59.81,59.71,59.77,157893.0,53.4483,53.493,53.4036,53.4572,157893.0
2020-01-23 10:20:00,59.77,59.79,59.72,59.75,164251.0,53.4572,53.4751,53.4125,53.4394,164251.0
2020-01-23 10:30:00,59.76,59.86,59.76,59.84,56023.0,53.4483,53.5377,53.4483,53.5199,56023.0
2020-01-23 10:40:00,59.84,59.9,59.75,59.78,63119.0,53.5199,53.5735,53.4394,53.4662,63119.0
2020-01-23 10:50:00,59.78,59.86,59.77,59.84,53074.0,53.4662,53.5377,53.4572,53.5199,53074.0
2020-01-23 11:00:00,59.84,59.86,59.73,59.73,97519.0,53.5199,53.5377,53.4215,53.4215,97519.0
2020-01-23 11:10:00,59.73,59.75,59.69,59.7,48834.0,53.4215,53.4394,53.3857,53.3946,48834.0
2020-01-23 11:20:00,59.7,59.78,59.69,59.75,37303.0,53.3946,53.4662,53.3857,53.4394,37303.0
2020-01-23 11:30:00,59.75,59.86,59.75,59.86,59029.0,53.4394,53.5377,53.4394,53.5377,59029.0
2020-01-23 11:40:00,59.85,59.85,59.79,59.81,30473.0,53.5288,53.5288,53.4751,53.493,30473.0
2020-01-23 11:50:00,59.8,59.9,59.79,59.9,33501.0,53.4841,53.5735,53.4751,53.5735,33501.0
2020-01-23 12:00:00,59.89,59.9,59.82,59.86,23476.0,53.5646,53.5735,53.502,53.5377,23476.0
2020-01-23 12:10:00,59.85,59.93,59.85,59.88,41981.0,53.5288,53.6003,53.5288,53.5556,41981.0
2020-01-23 12:20:00,59.88,59.9,59.86,59.89,26706.0,53.5556,53.5735,53.5377,53.5646,26706.0
2020-01-23 12:30:00,59.9,59.92,59.84,59.84,48202.0,53.5735,53.5914,53.5199,53.5199,48202.0
2020-01-23 12:40:00,59.84,59.88,59.83,59.86,44511.0,53.5199,53.5556,53.5109,53.5377,44511.0
2020-01-23 12:50:00,59.86,59.87,59.82,59.82,28926.0,53.5377,53.5467,53.502,53.502,28926.0
2020-01-23 13:00:00,59.83,59.86,59.8,59.83,44922.0,53.5109,53.5377,53.4841,53.5109,44922.0
2020-01-23 13:10:00,59.83,59.87,59.82,59.87,27607.0,53.5109,53.5467,53.502,53.5467,27607.0
2020-01-23 13:20:00,59.87,59.95,59.85,59.91,61820.0,53.5467,53.6182,53.5288,53.5825,61820.0
2020-01-23 13:30:00,59.91,59.95,59.9,59.94,24493.0,53.5825,53.6182,53.5735,53.6093,24493.0
2020-01-23 13:40:00,59.94,60.02,59.94,60.01,51020.0,53.6093,53.6808,53.6093,53.6719,51020.0
2020-01-23 13:50:00,60.0,60.05,59.99,60.03,42997.0,53.663,53.7077,53.654,53.6898,42997.0
2020-01-23 14:00:00,60.03,60.08,60.02,60.04,38207.0,53.6898,53.7345,53.6808,53.6987,38207.0
2020-01-23 14:10:00,60.05,60.13,60.03,60.13,49071.0,53.7077,53.7792,53.6898,53.7792,49071.0
2020-01-23 14:20:00,60.13,60.14,60.09,60.12,31336.0,53.7792,53.7882,53.7434,53.7703,31336.0
2020-01-23 14:30:00,60.12,60.15,60.1,60.15,48669.0,53.7703,53.7971,53.7524,53.7971,48669.0
2020-01-23 14:40:00,60.15,60.15,60.11,60.13,26184.0,53.7971,53.7971,53.7613,53.7792,26184.0
2020-01-23 14:50:00,60.13,60.2,60.12,60.2,36868.0,53.7792,53.8418,53.7703,53.8418,36868.0
2020-01-23 15:00:00,60.2,60.2,60.14,60.18,48043.0,53.8418,53.8418,53.7882,53.8239,48043.0
2020-01-23 15:10:00,60.18,60.2,60.14,60.15,53594.0,53.8239,53.8418,53.7882,53.7971,53594.0
2020-01-23 15:20:00,60.15,60.22,60.14,60.2,70552.0,53.7971,53.8597,53.7882,53.8418,70552.0
2020-01-23 15:30:00,60.19,60.23,60.18,60.18,88275.0,53.8329,53.8687,53.8239,53.8239,88275.0
2020-01-23 15:40:00,60.19,60.19,60.12,60.12,109752.0,53.8329,53.8329,53.7703,53.7703,109752.0
2020-01-23 15:50:00,60.12,60.19,60.11,60.18,356181.0,53.7703,53.8329,53.7613,53.8239,356181.0
2020-01-24 09:30:00,60.26,60.29,59.95,60.14,277289.0,53.8955,53.9223,53.6182,53.7882,277289.0
2020-01-24 09:40:00,60.15,60.21,60.08,60.09,377851.0,53.7971,53.8508,53.7345,53.7434,377851.0
2020-01-24 09:50:00,60.08,60.15,60.04,60.14,241610.0,53.7345,53.7971,53.6987,53.7882,241610.0
2020-01-24 10:00:00,60.13,60.14,60.02,60.04,148183.0,53.7792,53.7882,53.6808,53.6987,148183.0
2020-01-24 10:10:00,60.05,60.09,60.0,60.0,89436.0,53.7077,53.7434,53.663,53.663,89436.0
2020-01-24 10:20:00,60.0,60.06,59.97,60.0,84725.0,53.663,53.7166,53.6361,53.663,84725.0
2020-01-24 10:30:00,60.0,60.04,59.93,60.02,107526.0,53.663,53.6987,53.6003,53.6808,107526.0
2020-01-24 10:40:00,60.02,60.02,59.95,59.96,69154.0,53.6808,53.6808,53.6182,53.6272,69154.0
2020-01-24 10:50:00,59.95,60.02,59.95,59.99,59205.0,53.6182,53.6808,53.6182,53.654,59205.0
2020-01-24 11:00:00,60.0,60.05,59.96,60.04,134693.0,53.663,53.7077,53.6272,53.6987,134693.0
2020-01-24 11:10:00,60.03,60.13,59.93,59.98,134436.0,53.6898,53.7792,53.6003,53.6451,134436.0
2020-01-24 11:20:00,59.98,60.0,59.92,59.98,149560.0,53.6451,53.663,53.5914,53.6451,149560.0
2020-01-24 11:30:00,59.98,59.99,59.9,59.96,91441.0,53.6451,53.654,53.5735,53.6272,91441.0
2020-01-24 11:40:00,59.95,59.96,59.85,59.9,154068.0,53.6182,53.6272,53.5288,53.5735,154068.0
2020-01-24 11:50:00,59.9,59.92,59.86,59.87,64238.0,53.5735,53.5914,53.5377,53.5467,64238.0
2020-01-24 12:00:00,59.87,59.9,59.85,59.89,50767.0,53.5467,53.5735,53.5288,53.5646,50767.0
2020-01-24 12:10:00,59.88,59.92,59.76,59.78,188488.0,53.5556,53.5914,53.4483,53.4662,188488.0
2020-01-24 12:20:00,59.77,59.83,59.76,59.8,157009.0,53.4572,53.5109,53.4483,53.4841,157009.0
2020-01-24 12:30:00,59.81,59.88,59.8,59.84,92529.0,53.493,53.5556,53.4841,53.5199,92529.0
2020-01-24 12:40:00,59.84,59.87,59.78,59.8,95287.0,53.5199,53.5467,53.4662,53.4841,95287.0
2020-01-24 12:50:00,59.8,59.81,59.75,59.8,34250.0,53.4841,53.493,53.4394,53.4841,34250.0
2020-01-24 13:00:00,59.8,59.8,59.69,59.77,62250.0,53.4841,53.4841,53.3857,53.4572,62250.0
2020-01-24 13:10:00,59.76,59.77,59.69,59.69,41212.0,53.4483,53.4572,53.3857,53.3857,41212.0
2020-01-24 13:20:00,59.69,59.72,59.64,59.65,47778.0,53.3857,53.4125,53.341,53.3499,47778.0
2020-01-24 13:30:00,59.64,59.65,59.6,59.62,37521.0,53.341,53.3499,53.3052,53.3231,37521.0
2020-01-24 13:40:00,59.61,59.65,59.56,59.57,62959.0,53.3141,53.3499,53.2694,53.2784,62959.0
2020-01-24 13:50:00,59.57,59.63,59.53,59.63,110297.0,53.2784,53.332,53.2426,53.332,110297.0
2020-01-24 14:00:00,59.62,59.66,59.57,59.65,89597.0,53.3231,53.3589,53.2784,53.3499,89597.0
2020-01-24 14:10:00,59.64,59.65,59.56,59.56,108104.0,53.341,53.3499,53.2694,53.2694,108104.0
2020-01-24 14:20:00,59.57,59.58,59.49,59.52,147204.0,53.2784,53.2873,53.2068,53.2337,147204.0
2020-01-24 14:30:00,59.53,59.67,59.53,59.62,100922.0,53.2426,53.3678,53.2426,53.3231,100922.0
2020-01-24 14:40:00,59.62,59.64,59.55,59.63,78279.0,53.3231,53.341,53.2605,53.332,78279.0
2020-01-24 14:50:00,59.64,59.76,59.63,59.76,77317.0,53.341,53.4483,53.332,53.4483,77317.0
2020-01-24 15:00:00,59.77,59.84,59.72,59.8,189163.0,53.4572,53.5199,53.4125,53.4841,189163.0
2020-01-24 15:10:00,59.81,59.83,59.76,59.8,131643.0,53.493,53.5109,53.4483,53.4841,131643.0
2020-01-24 15:20:00,59.79,59.85,59.76,59.76,79175.0,53.4751,53.5288,53.4483,53.4483,79175.0
2020-01-24 15:30:00,59.76,59.77,59.62,59.62,150464.0,53.4483,53.4572,53.3231,53.3231,150464.0
2020-01-24 15:40:00,59.63,59.7,59.56,59.7,179477.0,53.332,53.3946,53.2694,53.3946,179477.0
2020-01-24 15:50:00,59.69,59.79,59.66,59.76,479191.0,53.3857,53.4751,53.3589,53.4483,479191.0
2020-01-27 09:30:00,58.68,58.86,58.65,58.78,739021.0,52.4824,52.6434,52.4555,52.5718,739021.0
2020-01-27 09:40:00,58.79,58.84,58.69,58.81,460645.0,52.5808,52.6255,52.4913,52.5986,460645.0
2020-01-27 09:50:00,58.81,58.87,58.74,58.81,265564.0,52.5986,52.6523,52.536,52.5986,265564.0
2020-01-27 10:00:00,58.81,58.81,58.67,58.73,291529.0,52.5986,52.5986,52.4734,52.5271,291529.0
2020-01-27 10:10:00,58.72,58.76,58.6,58.62,266496.0,52.5181,52.5539,52.4108,52.4287,266496.0
2020-01-27 10:20:00,58.62,58.79,58.59,58.78,207417.0,52.4287,52.5808,52.4019,52.5718,207417.0
2020-01-27 10:30:00,58.78,58.81,58.68,58.7,123129.0,52.5718,52.5986,52.4824,52.5003,123129.0
2020-01-27 10:40:00,58.69,58.71,58.59,58.62,81653.0,52.4913,52.5092,52.4019,52.4287,81653.0
2020-01-27 10:50:00,58.63,58.64,58.51,58.63,144638.0,52.4377,52.4466,52.3303,52.4377,144638.0
2020-01-27 11:00:00,58.63,58.69,58.59,58.59,78862.0,52.4377,52.4913,52.4019,52.4019,78862.0
2020-01-27 11:10:00,58.58,58.58,58.49,58.52,85335.0,52.3929,52.3929,52.3124,52.3393,85335.0
2020-01-27 11:20:00,58.52,58.65,58.5,58.62,107569.0,52.3393,52.4555,52.3214,52.4287,107569.0
2020-01-27 11:30:00,58.63,58.69,58.56,58.65,112788.0,52.4377,52.4913,52.375,52.4555,112788.0
2020-01-27 11:40:00,58.65,58.69,58.63,58.67,76164.0,52.4555,52.4913,52.4377,52.4734,76164.0
2020-01-27 11:50:00,58.67,58.7,58.64,58.67,46341.0,52.4734,52.5003,52.4466,52.4734,46341.0
2020-01-27 12:00:00,58.67,58.7,58.65,58.69,86178.0,52.4734,52.5003,52.4555,52.4913,86178.0
2020-01-27 12:10:00,58.7,58.73,58.67,58.71,45943.0,52.5003,52.5271,52.4734,52.5092,45943.0
2020-01-27 12:20:00,58.71,58.75,58.67,58.71,108020.0,52.5092,52.545,52.4734,52.5092,108020.0
2020-01-27 12:30:00,58.7,58.75,58.7,58.73,70260.0,52.5003,52.545,52.5003,52.5271,70260.0
2020-01-27 12:40:00,58.74,58.79,58.74,58.79,78953.0,52.536,52.5808,52.536,52.5808,78953.0
2020-01-27 12:50:00,58.78,58.79,58.66,58.69,70785.0,52.5718,52.5808,52.4645,52.4913,70785.0
2020-01-27 13:00:00,58.7,58.76,58.69,58.7,95705.0,52.5003,52.5539,52.4913,52.5003,95705.0
2020-01-27 13:10:00,58.69,58.73,58.66,58.73,83251.0,52.4913,52.5271,52.4645,52.5271,83251.0
2020-01-27 13:20:00,58.73,58.78,58.72,58.75,64474.0,52.5271,52.5718,52.5181,52.545,64474.0
2020-01-27 13:30:00,58.75,58.77,58.72,58.76,91632.0,52.545,52.5629,52.5181,52.5539,91632.0
2020-01-27 13:40:00,58.77,58.77,58.72,58.74,59015.0,52.5629,52.5629,52.5181,52.536,59015.0
2020-01-27 13:50:00,58.73,58.74,58.66,58.68,53623.0,52.5271,52.536,52.4645,52.4824,53623.0
2020-01-27 14:00:00,58.69,58.69,58.59,58.65,97102.0,52.4913,52.4913,52.4019,52.4555,97102.0
2020-01-27 14:10:00,58.64,58.71,58.64,58.69,53399.0,52.4466,52.5092,52.4466,52.4913,53399.0
2020-01-27 14:20:00,58.69,58.74,58.63,58.74,98740.0,52.4913,52.536,52.4377,52.536,98740.0
2020-01-27 14:30:00,58.74,58.74,58.63,58.66,77633.0,52.536,52.536,52.4377,52.4645,77633.0
2020-01-27 14:40:00,58.66,58.68,58.57,58.57,76897.0,52.4645,52.4824,52.384,52.384,76897.0
2020-01-27 14:50:00,58.57,58.6,58.54,58.59,105223.0,52.384,52.4108,52.3572,52.4019,105223.0
2020-01-27 15:00:00,58.59,58.6,58.55,58.56,90531.0,52.4019,52.4108,52.3661,52.375,90531.0
2020-01-27 15:10:00,58.55,58.63,58.49,58.59,122534.0,52.3661,52.4377,52.3124,52.4019,122534.0
2020-01-27 15:20:00,58.59,58.63,58.58,58.61,228270.0,52.4019,52.4377,52.3929,52.4198,228270.0
2020-01-27 15:30:00,58.6,58.61,58.53,58.57,317339.0,52.4108,52.4198,52.3482,52.384,317339.0
2020-01-27 15:40:00,58.56,58.61,58.5,58.53,306958.0,52.375,52.4198,52.3214,52.3482,306958.0
2020-01-27 15:50:00,58.52,58.56,58.48,58.48,784420.0,52.3393,52.375,52.3035,52.3035,784420.0
2020-01-28 09:30:00,58.74,58.96,58.66,58.69,386993.0,52.536,52.7328,52.4645,52.4913,386993.0
2020-01-28 09:40:00,58.69,58.72,58.63,58.65,162807.0,52.4913,52.5181,52.4377,52.4555,162807.0
2020-01-28 09:50:00,58.65,58.74,58.61,58.73,80391.0,52.4555,52.536,52.4198,52.5271,80391.0
2020-01-28 10:00:00,58.74,58.86,58.68,58.86,135015.0,52.536,52.6434,52.4824,52.6434,135015.0
2020-01-28 10:10:00,58.86,58.94,58.86,58.9,92276.0,52.6434,52.7149,52.6434,52.6791,92276.0
2020-01-28 10:20:00,58.9,59.03,58.9,58.95,79151.0,52.6791,52.7954,52.6791,52.7239,79151.0
2020-01-28 10:30:00,58.95,58.98,58.9,58.97,83788.0,52.7239,52.7507,52.6791,52.7417,83788.0
2020-01-28 10:40:00,58.97,59.08,58.97,59.05,109898.0,52.7417,52.8401,52.7417,52.8133,109898.0
2020-01-28 10:50:00,59.04,59.1,59.04,59.09,244235.0,52.8043,52.858,52.8043,52.8491,244235.0
2020-01-28 11:00:00,59.09,59.11,58.95,58.96,254747.0,52.8491,52.867,52.7239,52.7328,254747.0
2020-01-28 11:10:00,58.95,59.04,58.94,59.0,105588.0,52.7239,52.8043,52.7149,52.7686,105588.0
2020-01-28 11:20:00,59.0,59.05,58.98,58.99,124617.0,52.7686,52.8133,52.7507,52.7596,124617.0
2020-01-28 11:30:00,58.99,59.0,58.94,58.95,72776.0,52.7596,52.7686,52.7149,52.7239,72776.0
2020-01-28 11:40:00,58.95,58.96,58.9,58.93,52729.0,52.7239,52.7328,52.6791,52.706,52729.0
2020-01-28 11:50:00,58.93,59.04,58.91,59.02,65137.0,52.706,52.8043,52.6881,52.7865,65137.0
2020-01-28 12:00:00,59.02,59.06,59.0,59.0,50722.0,52.7865,52.8222,52.7686,52.7686,50722.0
2020-01-28 12:10:00,59.0,59.06,59.0,59.06,103639.0,52.7686,52.8222,52.7686,52.8222,103639.0
2020-01-28 12:20:00,59.06,59.11,59.04,59.09,100323.0,52.8222,52.867,52.8043,52.8491,100323.0
2020-01-28 12:30:00,59.09,59.09,59.05,59.07,79749.0,52.8491,52.8491,52.8133,52.8312,79749.0
2020-01-28 12:40:00,59.06,59.11,59.04,59.1,47950.0,52.8222,52.867,52.8043,52.858,47950.0
2020-01-28 12:50:00,59.1,59.1,59.07,59.08,11340.0,52.858,52.858,52.8312,52.8401,11340.0
2020-01-28 13:00:00,59.08,59.08,58.99,59.0,39805.0,52.8401,52.8401,52.7596,52.7686,39805.0
2020-01-28 13:10:00,58.99,59.04,58.98,59.03,37981.0,52.7596,52.8043,52.7507,52.7954,37981.0
2020-01-28 13:20:00,59.03,59.04,59.01,59.02,46122.0,52.7954,52.8043,52.7775,52.7865,46122.0
2020-01-28 13:30:00,59.03,59.05,59.01,59.02,71755.0,52.7954,52.8133,52.7775,52.7865,71755.0
2020-01-28 13:40:00,59.03,59.1,59.02,59.09,39472.0,52.7954,52.858,52.7865,52.8491,39472.0
2020-01-28 13:50:00,59.1,59.13,59.09,59.12,31313.0,52.858,52.8848,52.8491,52.8759,31313.0
2020-01-28 14:00:00,59.12,59.14,59.1,59.11,34328.0,52.8759,52.8938,52.858,52.867,34328.0
2020-01-28 14:10:00,59.11,59.22,59.11,59.2,37361.0,52.867,52.9653,52.867,52.9474,37361.0
2020-01-28 14:20:00,59.2,59.24,59.18,59.18,93960.0,52.9474,52.9832,52.9296,52.9296,93960.0
2020-01-28 14:30:00,59.18,59.25,59.17,59.23,69755.0,52.9296,52.9922,52.9206,52.9743,69755.0
2020-01-28 14:40:00,59.23,59.3,59.23,59.28,41762.0,52.9743,53.0369,52.9743,53.019,41762.0
2020-01-28 14:50:00,59.28,59.28,59.19,59.19,47779.0,53.019,53.019,52.9385,52.9385,47779.0
2020-01-28 15:00:00,59.2,59.2,59.14,59.15,44720.0,52.9474,52.9474,52.8938,52.9027,44720.0
2020-01-28 15:10:00,59.16,59.22,59.14,59.21,37033.0,52.9117,52.9653,52.8938,52.9564,37033.0
2020-01-28 15:20:00,59.22,59.26,59.21,59.25,83154.0,52.9653,53.0011,52.9564,52.9922,83154.0
2020-01-28 15:30:00,59.25,59.26,59.13,59.13,121570.0,52.9922,53.0011,52.8848,52.8848,121570.0
2020-01-28 15:40:00,59.14,59.19,59.12,59.16,162471.0,52.8938,52.9385,52.8759,52.9117,162471.0
2020-01-28 15:50:00,59.15,59.18,59.08,59.09,552900.0,52.9027,52.9296,52.8401,52.8491,552900.0
2020-01-29 09:30:00,59.31,59.57,59.31,59.47,181203.0,53.0458,53.2784,53.0458,53.1889,181203.0
2020-01-29 09:40:00,59.47,59.54,59.47,59.51,81388.0,53.1889,53.2515,53.1889,53.2247,81388.0
2020-01-29 09:50:00,59.49,59.55,59.45,59.48,111418.0,53.2068,53.2605,53.171,53.1979,111418.0
2020-01-29 10:00:00,59.48,59.48,59.31,59.32,145541.0,53.1979,53.1979,53.0458,53.0548,145541.0
2020-01-29 10:10:00,59.32,59.43,59.3,59.39,172091.0,53.0548,53.1532,53.0369,53.1174,172091.0
2020-01-29 10:20:00,59.39,59.55,59.38,59.54,74306.0,53.1174,53.2605,53.1084,53.2515,74306.0
2020-01-29 10:30:00,59.53,59.55,59.46,59.48,119140.0,53.2426,53.2605,53.18,53.1979,119140.0
2020-01-29 10:40:00,59.49,59.51,59.46,59.51,53442.0,53.2068,53.2247,53.18,53.2247,53442.0
2020-01-29 10:50:00,59.51,59.63,59.51,59.6,44315.0,53.2247,53.332,53.2247,53.3052,44315.0
2020-01-29 11:00:00,59.6,59.61,59.54,59.56,51001.0,53.3052,53.3141,53.2515,53.2694,51001.0
2020-01-29 11:10:00,59.57,59.61,59.53,59.56,45719.0,53.2784,53.3141,53.2426,53.2694,45719.0
2020-01-29 11:20:00,59.55,59.61,59.54,59.56,42743.0,53.2605,53.3141,53.2515,53.2694,42743.0
2020-01-29 11:30:00,59.55,59.57,59.47,59.48,64644.0,53.2605,53.2784,53.1889,53.1979,64644.0
2020-01-29 11:40:00,59.48,59.52,59.45,59.5,43782.0,53.1979,53.2337,53.171,53.2158,43782.0
2020-01-29 11:50:00,59.49,59.51,59.46,59.51,52626.0,53.2068,53.2247,53.18,53.2247,52626.0
2020-01-29 12:00:00,59.51,59.52,59.49,59.49,15145.0,53.2247,53.2337,53.2068,53.2068,15145.0
2020-01-29 12:10:00,59.49,59.51,59.46,59.47,40364.0,53.2068,53.2247,53.18,53.1889,40364.0
2020-01-29 12:20:00,59.46,59.48,59.42,59.46,62674.0,53.18,53.1979,53.1442,53.18,62674.0
2020-01-29 12:30:00,59.45,59.46,59.43,59.45,42160.0,53.171,53.18,53.1532,53.171,42160.0
2020-01-29 12:40:00,59.45,59.45,59.41,59.44,38523.0,53.171,53.171,53.1353,53.1621,38523.0
2020-01-29 12:50:00,59.43,59.44,59.4,59.42,32213.0,53.1532,53.1621,53.1263,53.1442,32213.0
2020-01-29 13:00:00,59.41,59.42,59.36,59.36,25576.0,53.1353,53.1442,53.0905,53.0905,25576.0
2020-01-29 13:10:00,59.36,59.44,59.35,59.41,32882.0,53.0905,53.1621,53.0816,53.1353,32882.0
2020-01-29 13:20:00,59.42,59.44,59.39,59.43,44626.0,53.1442,53.1621,53.1174,53.1532,44626.0
2020-01-29 13:30:00,59.43,59.47,59.42,59.45,37646.0,53.1532,53.1889,53.1442,53.171,37646.0
2020-01-29 13:40:00,59.45,59.47,59.42,59.46,24060.0,53.171,53.1889,53.1442,53.18,24060.0
2020-01-29 13:50:00,59.46,59.54,59.45,59.53,48419.0,53.18,53.2515,53.171,53.2426,48419.0
2020-01-29 14:00:00,59.53,59.58,59.48,59.51,63952.0,53.2426,53.2873,53.1979,53.2247,63952.0
2020-01-29 14:10:00,59.51,59.54,59.46,59.51,29414.0,53.2247,53.2515,53.18,53.2247,29414.0
2020-01-29 14:20:00,59.51,59.51,59.47,59.47,40660.0,53.2247,53.2247,53.1889,53.1889,40660.0
2020-01-29 14:30:00,59.47,59.49,59.45,59.46,46403.0,53.1889,53.2068,53.171,53.18,46403.0
2020-01-29 14:40:00,59.46,59.5,59.42,59.5,71043.0,53.18,53.2158,53.1442,53.2158,71043.0
2020-01-29 14:50:00,59.48,59.53,59.47,59.5,24684.0,53.1979,53.2426,53.1889,53.2158,24684.0
2020-01-29 15:00:00,59.5,59.52,59.41,59.45,65617.0,53.2158,53.2337,53.1353,53.171,65617.0
2020-01-29 15:10:00,59.45,59.45,59.32,59.34,93603.0,53.171,53.171,53.0548,53.0727,93603.0
2020-01-29 15:20:00,59.34,59.39,59.27,59.37,60224.0,53.0727,53.1174,53.0101,53.0995,60224.0
2020-01-29 15:30:00,59.37,59.44,59.36,59.39,133354.0,53.0995,53.1621,53.0905,53.1174,133354.0
2020-01-29 15:40:00,59.38,59.38,59.3,59.35,120173.0,53.1084,53.1084,53.0369,53.0816,120173.0
2020-01-29 15:50:00,59.34,59.37,59.29,59.3,415993.0,53.0727,53.0995,53.0279,53.0369,415993.0
2020-01-30 09:30:00,58.52,58.64,58.41,58.57,379003.0,52.3393,52.4466,52.2409,52.384,379003.0
2020-01-30 09:40:00,58.58,58.58,58.45,58.48,297711.0,52.3929,52.3929,52.2767,52.3035,297711.0
2020-01-30 09:50:00,58.48,58.54,58.44,58.46,269817.0,52.3035,52.3572,52.2677,52.2856,269817.0
2020-01-30 10:00:00,58.47,58.51,58.39,58.5,144861.0,52.2945,52.3303,52.223,52.3214,144861.0
2020-01-30 10:10:00,58.5,58.5,58.33,58.36,337558.0,52.3214,52.3214,52.1693,52.1962,337558.0
2020-01-30 10:20:00,58.36,58.41,58.34,58.38,128170.0,52.1962,52.2409,52.1783,52.2141,128170.0
2020-01-30 10:30:00,58.39,58.39,58.27,58.3,172669.0,52.223,52.223,52.1157,52.1425,172669.0
2020-01-30 10:40:00,58.29,58.3,58.14,58.19,278897.0,52.1336,52.1425,51.9994,52.0441,278897.0
2020-01-30 10:50:00,58.19,58.27,58.17,58.27,186432.0,52.0441,52.1157,52.0262,52.1157,186432.0
2020-01-30 11:00:00,58.26,58.33,58.24,58.29,127439.0,52.1067,52.1693,52.0888,52.1336,127439.0
2020-01-30 11:10:00,58.29,58.41,58.29,58.38,120102.0,52.1336,52.2409,52.1336,52.2141,120102.0
2020-01-30 11:20:00,58.38,58.48,58.36,58.47,121439.0,52.2141,52.3035,52.1962,52.2945,121439.0
2020-01-30 11:30:00,58.48,58.52,58.45,58.48,108368.0,52.3035,52.3393,52.2767,52.3035,108368.0
2020-01-30 11:40:00,58.48,58.61,58.48,58.61,226923.0,52.3035,52.4198,52.3035,52.4198,226923.0
2020-01-30 11:50:00,58.61,58.66,58.55,58.56,104405.0,52.4198,52.4645,52.3661,52.375,104405.0
2020-01-30 12:00:00,58.56,58.57,58.46,58.46,90984.0,52.375,52.384,52.2856,52.2856,90984.0
2020-01-30 12:10:00,58.45,58.47,58.41,58.46,105825.0,52.2767,52.2945,52.2409,52.2856,105825.0
2020-01-30 12:20:00,58.46,58.49,58.4,58.45,65346.0,52.2856,52.3124,52.2319,52.2767,65346.0
2020-01-30 12:30:00,58.44,58.48,58.29,58.29,156563.0,52.2677,52.3035,52.1336,52.1336,156563.0
2020-01-30 12:40:00,58.29,58.33,58.26,58.3,103701.0,52.1336,52.1693,52.1067,52.1425,103701.0
2020-01-30 12:50:00,58.29,58.36,58.27,58.3,72022.0,52.1336,52.1962,52.1157,52.1425,72022.0
2020-01-30 13:00:00,58.31,58.38,58.3,58.3,118254.0,52.1514,52.2141,52.1425,52.1425,118254.0
2020-01-30 13:10:00,58.31,58.36,58.3,58.32,121902.0,52.1514,52.1962,52.1425,52.1604,121902.0
2020-01-30 13:20:00,58.31,58.34,58.28,58.3,89446.0,52.1514,52.1783,52.1246,52.1425,89446.0
2020-01-30 13:30:00,58.31,58.41,58.28,58.39,104948.0,52.1514,52.2409,52.1246,52.223,104948.0
2020-01-30 13:40:00,58.38,58.47,58.37,58.42,59838.0,52.2141,52.2945,52.2051,52.2498,59838.0
2020-01-30 13:50:00,58.42,58.43,58.36,58.39,63473.0,52.2498,52.2588,52.1962,52.223,63473.0
2020-01-30 14:00:00,58.39,58.41,58.33,58.4,65748.0,52.223,52.2409,52.1693,52.2319,65748.0
2020-01-30 14:10:00,58.39,58.45,58.38,58.45,87464.0,52.223,52.2767,52.2141,52.2767,87464.0
2020-01-30 14:20:00,58.46,58.47,58.41,58.42,43662.0,52.2856,52.2945,52.2409,52.2498,43662.0
2020-01-30 14:30:00,58.41,58.42,58.32,58.34,48304.0,52.2409,52.2498,52.1604,52.1783,48304.0
2020-01-30 14:40:00,58.34,58.56,58.32,58.47,462987.0,52.1783,52.375,52.1604,52.2945,462987.0
2020-01-30 14:50:00,58.48,58.6,58.4,58.55,144186.0,52.3035,52.4108,52.2319,52.3661,144186.0
2020-01-30 15:00:00,58.56,58.67,58.53,58.53,231896.0,52.375,52.4734,52.3482,52.3482,231896.0
2020-01-30 15:10:00,58.53,58.62,58.49,58.59,342276.0,52.3482,52.4287,52.3124,52.4019,342276.0
2020-01-30 15:20:00,58.59,58.73,58.59,58.71,228603.0,52.4019,52.5271,52.4019,52.5092,228603.0
2020-01-30 15:30:00,58.71,58.78,58.69,58.74,237213.0,52.5092,52.5718,52.4913,52.536,237213.0
2020-01-30 15:40:00,58.73,58.92,58.72,58.9,457611.0,52.5271,52.697,52.5181,52.6791,457611.0
2020-01-30 15:50:00,58.9,59.01,58.89,58.94,1151533.0,52.6791,52.7775,52.6702,52.7149,1151533.0
2020-01-31 09:30:00,58.31,58.43,58.12,58.29,452541.0,52.1514,52.2588,51.9815,52.1336,452541.0
2020-01-31 09:40:00,58.29,58.3,57.88,57.91,389854.0,52.1336,52.1425,51.7669,51.7937,389854.0
2020-01-31 09:50:00,57.91,58.0,57.82,57.97,340548.0,51.7937,51.8742,51.7132,51.8474,340548.0
2020-01-31 10:00:00,57.96,57.99,57.73,57.75,437264.0,51.8384,51.8652,51.6327,51.6506,437264.0
2020-01-31 10:10:00,57.75,57.86,57.74,57.86,355377.0,51.6506,51.749,51.6417,51.749,355377.0
2020-01-31 10:20:00,57.85,57.93,57.77,57.78,218641.0,51.74,51.8116,51.6685,51.6774,218641.0
2020-01-31 10:30:00,57.78,57.83,57.74,57.74,233426.0,51.6774,51.7221,51.6417,51.6417,233426.0
2020-01-31 10:40:00,57.73,57.81,57.66,57.69,191620.0,51.6327,51.7043,51.5701,51.5969,191620.0
2020-01-31 10:50:00,57.68,57.73,57.63,57.67,206690.0,51.588,51.6327,51.5433,51.579,206690.0
2020-01-31 11:00:00,57.67,57.73,57.62,57.64,243251.0,51.579,51.6327,51.5343,51.5522,243251.0
2020-01-31 11:10:00,57.63,57.71,57.5,57.63,328115.0,51.5433,51.6148,51.427,51.5433,328115.0
2020-01-31 11:20:00,57.63,57.68,57.59,57.59,199995.0,51.5433,51.588,51.5075,51.5075,199995.0
2020-01-31 11:30:00,57.59,57.62,57.51,57.58,253131.0,51.5075,51.5343,51.4359,51.4985,253131.0
2020-01-31 11:40:00,57.59,57.84,57.58,57.83,281533.0,51.5075,51.7311,51.4985,51.7221,281533.0
2020-01-31 11:50:00,57.83,57.93,57.81,57.93,126909.0,51.7221,51.8116,51.7043,51.8116,126909.0
2020-01-31 12:00:00,57.93,57.97,57.86,57.87,123701.0,51.8116,51.8474,51.749,51.7579,123701.0
2020-01-31 12:10:00,57.88,57.92,57.84,57.85,89627.0,51.7669,51.8026,51.7311,51.74,89627.0
2020-01-31 12:20:00,57.84,57.87,57.82,57.85,72733.0,51.7311,51.7579,51.7132,51.74,72733.0
2020-01-31 12:30:00,57.85,57.87,57.66,57.68,198608.0,51.74,51.7579,51.5701,51.588,198608.0
2020-01-31 12:40:00,57.67,57.74,57.61,57.62,185324.0,51.579,51.6417,51.5254,51.5343,185324.0
2020-01-31 12:50:00,57.61,57.69,57.54,57.64,140687.0,51.5254,51.5969,51.4628,51.5522,140687.0
2020-01-31 13:00:00,57.64,57.71,57.59,57.6,103746.0,51.5522,51.6148,51.5075,51.5164,103746.0
2020-01-31 13:10:00,57.6,57.61,57.52,57.53,132004.0,51.5164,51.5254,51.4449,51.4538,132004.0
2020-01-31 13:20:00,57.53,57.62,57.5,57.6,126891.0,51.4538,51.5343,51.427,51.5164,126891.0
2020-01-31 13:30:00,57.6,57.65,57.53,57.6,227400.0,51.5164,51.5612,51.4538,51.5164,227400.0
2020-01-31 13:40:00,57.59,57.64,57.56,57.63,241664.0,51.5075,51.5522,51.4807,51.5433,241664.0
2020-01-31 13:50:00,57.63,57.73,57.59,57.73,106257.0,51.5433,51.6327,51.5075,51.6327,106257.0
2020-01-31 14:00:00,57.73,57.82,57.73,57.77,186621.0,51.6327,51.7132,51.6327,51.6685,186621.0
2020-01-31 14:10:00,57.77,57.8,57.71,57.8,241520.0,51.6685,51.6953,51.6148,51.6953,241520.0
2020-01-31 14:20:00,57.79,57.8,57.7,57.76,380464.0,51.6864,51.6953,51.6059,51.6595,380464.0
2020-01-31 14:30:00,57.75,57.9,57.73,57.82,204335.0,51.6506,51.7848,51.6327,51.7132,204335.0
2020-01-31 14:40:00,57.83,57.84,57.71,57.73,149967.0,51.7221,51.7311,51.6148,51.6327,149967.0
2020-01-31 14:50:00,57.73,57.77,57.67,57.72,152582.0,51.6327,51.6685,51.579,51.6238,152582.0
2020-01-31 15:00:00,57.72,57.76,57.62,57.67,235262.0,51.6238,51.6595,51.5343,51.579,235262.0
2020-01-31 15:10:00,57.67,57.68,57.57,57.65,289011.0,51.579,51.588,51.4896,51.5612,289011.0
2020-01-31 15:20:00,57.65,57.69,57.54,57.55,289496.0,51.5612,51.5969,51.4628,51.4717,289496.0
2020-01-31 15:30:00,57.54,57.57,57.47,57.48,284051.0,51.4628,51.4896,51.4002,51.4091,284051.0
2020-01-31 15:40:00,57.48,57.69,57.44,57.59,699837.0,51.4091,51.5969,51.3733,51.5075,699837.0
2020-01-31 15:50:00,57.59,57.7,57.56,57.62,1337540.0,51.5075,51.6059,51.4807,51.5343,1337540.0
2020-02-03 09:30:00,57.85,57.99,57.8,57.95,358297.0,51.74,51.8652,51.6953,51.8295,358297.0
2020-02-03 09:40:00,57.95,58.2,57.92,58.16,192137.0,51.8295,52.0531,51.8026,52.0173,192137.0
2020-02-03 09:50:00,58.17,58.29,58.16,58.29,168788.0,52.0262,52.1336,52.0173,52.1336,168788.0
2020-02-03 10:00:00,58.29,58.37,58.23,58.28,288017.0,52.1336,52.2051,52.0799,52.1246,288017.0
2020-02-03 10:10:00,58.29,58.34,58.23,58.3,126315.0,52.1336,52.1783,52.0799,52.1425,126315.0
2020-02-03 10:20:00,58.3,58.32,58.18,58.31,175383.0,52.1425,52.1604,52.0352,52.1514,175383.0
2020-02-03 10:30:00,58.32,58.37,58.29,58.36,76888.0,52.1604,52.2051,52.1336,52.1962,76888.0
2020-02-03 10:40:00,58.36,58.38,58.24,58.24,78277.0,52.1962,52.2141,52.0888,52.0888,78277.0
2020-02-03 10:50:00,58.24,58.35,58.23,58.33,44731.0,52.0888,52.1872,52.0799,52.1693,44731.0
2020-02-03 11:00:00,58.34,58.42,58.32,58.41,49326.0,52.1783,52.2498,52.1604,52.2409,49326.0
2020-02-03 11:10:00,58.41,58.42,58.26,58.28,55855.0,52.2409,52.2498,52.1067,52.1246,55855.0
2020-02-03 11:20:00,58.29,58.32,58.23,58.24,72872.0,52.1336,52.1604,52.0799,52.0888,72872.0
2020-02-03 11:30:00,58.25,58.27,58.19,58.24,109922.0,52.0978,52.1157,52.0441,52.0888,109922.0
2020-02-03 11:40:00,58.24,58.24,58.13,58.14,224203.0,52.0888,52.0888,51.9905,51.9994,224203.0
2020-02-03 11:50:00,58.14,58.23,58.07,58.23,286834.0,51.9994,52.0799,51.9368,52.0799,286834.0
2020-02-03 12:00:00,58.22,58.29,58.2,58.23,72176.0,52.071,52.1336,52.0531,52.0799,72176.0
2020-02-03 12:10:00,58.23,58.35,58.22,58.34,100479.0,52.0799,52.1872,52.071,52.1783,100479.0
2020-02-03 12:20:00,58.34,58.39,58.33,58.36,34859.0,52.1783,52.223,52.1693,52.1962,34859.0
2020-02-03 12:30:00,58.36,58.36,58.31,58.34,29211.0,52.1962,52.1962,52.1514,52.1783,29211.0
2020-02-03 12:40:00,58.35,58.42,58.34,58.41,27097.0,52.1872,52.2498,52.1783,52.2409,27097.0
2020-02-03 12:50:00,58.41,58.48,58.4,58.48,29831.0,52.2409,52.3035,52.2319,52.3035,29831.0
2020-02-03 13:00:00,58.48,58.58,58.48,58.51,897028.0,52.3035,52.3929,52.3035,52.3303,897028.0
2020-02-03 13:10:00,58.51,58.55,58.44,58.54,162995.0,52.3303,52.3661,52.2677,52.3572,162995.0
2020-02-03 13:20:00,58.54,58.56,58.52,58.53,82175.0,52.3572,52.375,52.3393,52.3482,82175.0
2020-02-03 13:30:00,58.53,58.62,58.49,58.6,118592.0,52.3482,52.4287,52.3124,52.4108,118592.0
2020-02-03 13:40:00,58.6,58.61,58.53,58.58,74383.0,52.4108,52.4198,52.3482,52.3929,74383.0
2020-02-03 13:50:00,58.57,58.61,58.53,58.61,51330.0,52.384,52.4198,52.3482,52.4198,51330.0
2020-02-03 14:00:00,58.61,58.62,58.51,58.53,107817.0,52.4198,52.4287,52.3303,52.3482,107817.0
2020-02-03 14:10:00,58.53,58.53,58.47,58.52,80757.0,52.3482,52.3482,52.2945,52.3393,80757.0
2020-02-03 14:20:00,58.52,58.58,58.52,58.56,95591.0,52.3393,52.3929,52.3393,52.375,95591.0
2020-02-03 14:30:00,58.56,58.86,58.56,58.84,318858.0,52.375,52.6434,52.375,52.6255,318858.0
2020-02-03 14:40:00,58.84,58.96,58.83,58.96,372143.0,52.6255,52.7328,52.6165,52.7328,372143.0
2020-02-03 14:50:00,58.96,59.0,58.94,58.94,570926.0,52.7328,52.7686,52.7149,52.7149,570926.0
2020-02-03 15:00:00,58.95,59.1,58.94,59.08,854094.0,52.7239,52.858,52.7149,52.8401,854094.0
2020-02-03 15:10:00,59.08,59.09,58.98,59.02,645139.0,52.8401,52.8491,52.7507,52.7865,645139.0
2020-02-03 15:20:00,59.02,59.06,58.99,59.06,571875.0,52.7865,52.8222,52.7596,52.8222,571875.0
2020-02-03 15:30:00,59.05,59.06,58.95,58.95,668713.0,52.8133,52.8222,52.7239,52.7239,668713.0
2020-02-03 15:40:00,58.94,58.98,58.76,58.76,815572.0,52.7149,52.7507,52.5539,52.5539,815572.0
2020-02-03 15:50:00,58.77,58.87,58.7,58.85,1277071.0,52.5629,52.6523,52.5003,52.6344,1277071.0
2020-02-04 09:30:00,59.56,59.56,59.32,59.44,422463.0,53.2694,53.2694,53.0548,53.1621,422463.0
2020-02-04 09:40:00,59.44,59.8,59.44,59.75,245473.0,53.1621,53.4841,53.1621,53.4394,245473.0
2020-02-04 09:50:00,59.76,59.79,59.65,59.65,183419.0,53.4483,53.4751,53.3499,53.3499,183419.0
2020-02-04 10:00:00,59.65,59.69,59.54,59.65,187404.0,53.3499,53.3857,53.2515,53.3499,187404.0
2020-02-04 10:10:00,59.65,59.66,59.43,59.48,166313.0,53.3499,53.3589,53.1532,53.1979,166313.0
2020-02-04 10:20:00,59.48,59.56,59.39,59.56,151172.0,53.1979,53.2694,53.1174,53.2694,151172.0
2020-02-04 10:30:00,59.55,59.65,59.52,59.62,118477.0,53.2605,53.3499,53.2337,53.3231,118477.0
2020-02-04 10:40:00,59.61,59.65,59.59,59.6,126472.0,53.3141,53.3499,53.2963,53.3052,126472.0
2020-02-04 10:50:00,59.61,59.61,59.52,59.53,176164.0,53.3141,53.3141,53.2337,53.2426,176164.0
2020-02-04 11:00:00,59.53,59.54,59.38,59.42,176069.0,53.2426,53.2515,53.1084,53.1442,176069.0
2020-02-04 11:10:00,59.42,59.55,59.41,59.54,141387.0,53.1442,53.2605,53.1353,53.2515,141387.0
2020-02-04 11:20:00,59.53,59.61,59.51,59.59,115207.0,53.2426,53.3141,53.2247,53.2963,115207.0
2020-02-04 11:30:00,59.6,59.64,59.53,59.6,84238.0,53.3052,53.341,53.2426,53.3052,84238.0
2020-02-04 11:40:00,59.6,59.68,59.59,59.65,133999.0,53.3052,53.3768,53.2963,53.3499,133999.0
2020-02-04 11:50:00,59.65,59.66,59.6,59.65,57133.0,53.3499,53.3589,53.3052,53.3499,57133.0
2020-02-04 12:00:00,59.65,59.7,59.65,59.7,55631.0,53.3499,53.3946,53.3499,53.3946,55631.0
2020-02-04 12:10:00,59.7,59.72,59.6,59.61,107274.0,53.3946,53.4125,53.3052,53.3141,107274.0
2020-02-04 12:20:00,59.62,59.7,59.61,59.68,55927.0,53.3231,53.3946,53.3141,53.3768,55927.0
2020-02-04 12:30:00,59.69,59.69,59.62,59.63,39841.0,53.3857,53.3857,53.3231,53.332,39841.0
2020-02-04 12:40:00,59.63,59.64,59.52,59.52,65826.0,53.332,53.341,53.2337,53.2337,65826.0
2020-02-04 12:50:00,59.53,59.62,59.52,59.62,96959.0,53.2426,53.3231,53.2337,53.3231,96959.0
2020-02-04 13:00:00,59.62,59.66,59.61,59.65,192814.0,53.3231,53.3589,53.3141,53.3499,192814.0
2020-02-04 13:10:00,59.65,59.67,59.58,59.61,43813.0,53.3499,53.3678,53.2873,53.3141,43813.0
2020-02-04 13:20:00,59.6,59.63,59.58,59.59,75028.0,53.3052,53.332,53.2873,53.2963,75028.0
2020-02-04 13:30:00,59.6,59.66,59.57,59.66,33297.0,53.3052,53.3589,53.2784,53.3589,33297.0
2020-02-04 13:40:00,59.66,59.72,59.64,59.68,70678.0,53.3589,53.4125,53.341,53.3768,70678.0
2020-02-04 13:50:00,59.69,59.7,59.66,59.68,102149.0,53.3857,53.3946,53.3589,53.3768,102149.0
2020-02-04 14:00:00,59.68,59.72,59.66,59.72,85076.0,53.3768,53.4125,53.3589,53.4125,85076.0
2020-02-04 14:10:00,59.72,59.76,59.71,59.76,198183.0,53.4125,53.4483,53.4036,53.4483,198183.0
2020-02-04 14:20:00,59.76,59.79,59.72,59.73,266864.0,53.4483,53.4751,53.4125,53.4215,266864.0
2020-02-04 14:30:00,59.73,59.8,59.69,59.8,227366.0,53.4215,53.4841,53.3857,53.4841,227366.0
2020-02-04 14:40:00,59.8,59.97,59.79,59.96,225124.0,53.4841,53.6361,53.4751,53.6272,225124.0
2020-02-04 14:50:00,59.96,60.0,59.95,59.98,299511.0,53.6272,53.663,53.6182,53.6451,299511.0
2020-02-04 15:00:00,59.98,60.1,59.98,60.1,721662.0,53.6451,53.7524,53.6451,53.7524,721662.0
2020-02-04 15:10:00,60.09,60.17,60.07,60.16,803963.0,53.7434,53.815,53.7256,53.8061,803963.0
2020-02-04 15:20:00,60.16,60.2,60.11,60.11,592593.0,53.8061,53.8418,53.7613,53.7613,592593.0
2020-02-04 15:30:00,60.11,60.16,60.04,60.05,701713.0,53.7613,53.8061,53.6987,53.7077,701713.0
2020-02-04 15:40:00,60.05,60.07,59.95,60.03,862730.0,53.7077,53.7256,53.6182,53.6898,862730.0
2020-02-04 15:50:00,60.03,60.05,59.88,59.9,2061978.0,53.6898,53.7077,53.5556,53.5735,2061978.0
2020-02-05 09:30:00,60.4,60.51,60.25,60.25,485187.0,54.0207,54.1191,53.8866,53.8866,485187.0
2020-02-05 09:40:00,60.25,60.3,60.15,60.26,285422.0,53.8866,53.9313,53.7971,53.8955,285422.0
2020-02-05 09:50:00,60.27,60.32,60.05,60.07,349872.0,53.9044,53.9492,53.7077,53.7256,349872.0
2020-02-05 10:00:00,60.06,60.17,60.02,60.1,150328.0,53.7166,53.815,53.6808,53.7524,150328.0
2020-02-05 10:10:00,60.11,60.11,60.03,60.04,142525.0,53.7613,53.7613,53.6898,53.6987,142525.0
2020-02-05 10:20:00,60.05,60.13,59.97,60.05,139156.0,53.7077,53.7792,53.6361,53.7077,139156.0
2020-02-05 10:30:00,60.05,60.1,59.99,60.05,181292.0,53.7077,53.7524,53.654,53.7077,181292.0
2020-02-05 10:40:00,60.06,60.17,60.03,60.15,124547.0,53.7166,53.815,53.6898,53.7971,124547.0
2020-02-05 10:50:00,60.16,60.34,60.15,60.32,158170.0,53.8061,53.967,53.7971,53.9492,158170.0
2020-02-05 11:00:00,60.33,60.39,60.27,60.33,142990.0,53.9581,54.0118,53.9044,53.9581,142990.0
2020-02-05 11:10:00,60.33,60.39,60.31,60.37,65673.0,53.9581,54.0118,53.9402,53.9939,65673.0
2020-02-05 11:20:00,60.36,60.43,60.35,60.42,132531.0,53.9849,54.0475,53.976,54.0386,132531.0
2020-02-05 11:30:00,60.41,60.48,60.38,60.42,117875.0,54.0297,54.0923,54.0028,54.0386,117875.0
2020-02-05 11:40:00,60.42,60.42,60.36,60.41,56843.0,54.0386,54.0386,53.9849,54.0297,56843.0
2020-02-05 11:50:00,60.41,60.5,60.4,60.48,67808.0,54.0297,54.1101,54.0207,54.0923,67808.0
2020-02-05 12:00:00,60.49,60.56,60.47,60.55,66814.0,54.1012,54.1638,54.0833,54.1549,66814.0
2020-02-05 12:10:00,60.56,60.62,60.53,60.61,354015.0,54.1638,54.2175,54.137,54.2085,354015.0
2020-02-05 12:20:00,60.61,60.64,60.57,60.6,90759.0,54.2085,54.2354,54.1728,54.1996,90759.0
2020-02-05 12:30:00,60.6,60.64,60.58,60.62,110084.0,54.1996,54.2354,54.1817,54.2175,110084.0
2020-02-05 12:40:00,60.62,60.63,60.58,60.62,39393.0,54.2175,54.2264,54.1817,54.2175,39393.0
2020-02-05 12:50:00,60.63,60.63,60.55,60.58,52456.0,54.2264,54.2264,54.1549,54.1817,52456.0
2020-02-05 13:00:00,60.58,60.61,60.56,60.6,44338.0,54.1817,54.2085,54.1638,54.1996,44338.0
2020-02-05 13:10:00,60.59,60.62,60.54,60.58,29126.0,54.1906,54.2175,54.1459,54.1817,29126.0
2020-02-05 13:20:00,60.58,60.63,60.58,60.62,70714.0,54.1817,54.2264,54.1817,54.2175,70714.0
2020-02-05 13:30:00,60.62,60.64,60.6,60.64,36860.0,54.2175,54.2354,54.1996,54.2354,36860.0
2020-02-05 13:40:00,60.65,60.74,60.64,60.73,345565.0,54.2443,54.3248,54.2354,54.3159,345565.0
2020-02-05 13:50:00,60.73,60.84,60.73,60.8,757605.0,54.3159,54.4142,54.3159,54.3785,757605.0
2020-02-05 14:00:00,60.79,60.83,60.72,60.8,797380.0,54.3695,54.4053,54.3069,54.3785,797380.0
2020-02-05 14:10:00,60.8,60.88,60.79,60.88,764664.0,54.3785,54.45,54.3695,54.45,764664.0
2020-02-05 14:20:00,60.89,60.9,60.83,60.83,687450.0,54.459,54.4679,54.4053,54.4053,687450.0
2020-02-05 14:30:00,60.83,60.89,60.82,60.83,206521.0,54.4053,54.459,54.3963,54.4053,206521.0
2020-02-05 14:40:00,60.83,60.88,60.79,60.87,78639.0,54.4053,54.45,54.3695,54.4411,78639.0
2020-02-05 14:50:00,60.87,60.96,60.87,60.94,333792.0,54.4411,54.5216,54.4411,54.5037,333792.0
2020-02-05 15:00:00,60.94,61.02,60.93,60.97,772965.0,54.5037,54.5752,54.4947,54.5305,772965.0
2020-02-05 15:10:00,60.97,61.05,60.96,61.05,692714.0,54.5305,54.6021,54.5216,54.6021,692714.0
2020-02-05 15:20:00,61.05,61.1,61.02,61.05,652709.0,54.6021,54.6468,54.5752,54.6021,652709.0
2020-02-05 15:30:00,61.04,61.05,60.95,60.98,901387.0,54.5931,54.6021,54.5126,54.5394,901387.0
2020-02-05 15:40:00,60.97,61.08,60.97,61.02,1218100.0,54.5305,54.6289,54.5305,54.5752,1218100.0
2020-02-05 15:50:00,61.02,61.02,60.88,61.0,2398585.0,54.5752,54.5752,54.45,54.5573,2398585.0
2020-02-06 09:30:00,61.29,61.29,60.96,61.06,417233.0,54.8167,54.8167,54.5216,54.611,417233.0
2020-02-06 09:40:00,61.05,61.05,60.85,60.87,239962.0,54.6021,54.6021,54.4232,54.4411,239962.0
2020-02-06 09:50:00,60.88,61.02,60.82,61.0,145463.0,54.45,54.5752,54.3963,54.5573,145463.0
2020-02-06 10:00:00,61.0,61.0,60.87,60.95,178799.0,54.5573,54.5573,54.4411,54.5126,178799.0
2020-02-06 10:10:00,60.95,60.99,60.81,60.82,120684.0,54.5126,54.5484,54.3874,54.3963,120684.0
2020-02-06 10:20:00,60.81,60.87,60.78,60.81,228187.0,54.3874,54.4411,54.3606,54.3874,228187.0
2020-02-06 10:30:00,60.81,60.85,60.75,60.75,133522.0,54.3874,54.4232,54.3337,54.3337,133522.0
2020-02-06 10:40:00,60.76,60.84,60.74,60.84,110918.0,54.3427,54.4142,54.3248,54.4142,110918.0
2020-02-06 10:50:00,60.84,60.85,60.74,60.82,117357.0,54.4142,54.4232,54.3248,54.3963,117357.0
2020-02-06 11:00:00,60.8,60.85,60.75,60.83,75290.0,54.3785,54.4232,54.3337,54.4053,75290.0
2020-02-06 11:10:00,60.84,60.88,60.82,60.82,108349.0,54.4142,54.45,54.3963,54.3963,108349.0
2020-02-06 11:20:00,60.82,60.89,60.8,60.86,68146.0,54.3963,54.459,54.3785,54.4321,68146.0
2020-02-06 11:30:00,60.86,60.89,60.79,60.84,100140.0,54.4321,54.459,54.3695,54.4142,100140.0
2020-02-06 11:40:00,60.84,60.95,60.82,60.9,85636.0,54.4142,54.5126,54.3963,54.4679,85636.0
2020-02-06 11:50:00,60.91,60.92,60.8,60.83,90546.0,54.4768,54.4858,54.3785,54.4053,90546.0
2020-02-06 12:00:00,60.83,60.93,60.82,60.93,61067.0,54.4053,54.4947,54.3963,54.4947,61067.0
2020-02-06 12:10:00,60.93,60.94,60.87,60.94,43696.0,54.4947,54.5037,54.4411,54.5037,43696.0
2020-02-06 12:20:00,60.93,60.95,60.91,60.94,50006.0,54.4947,54.5126,54.4768,54.5037,50006.0
2020-02-06 12:30:00,60.94,60.94,60.9,60.9,45455.0,54.5037,54.5037,54.4679,54.4679,45455.0
2020-02-06 12:40:00,60.9,60.93,60.85,60.89,42281.0,54.4679,54.4947,54.4232,54.459,42281.0
2020-02-06 12:50:00,60.89,60.92,60.86,60.88,41673.0,54.459,54.4858,54.4321,54.45,41673.0
2020-02-06 13:00:00,60.87,60.92,60.87,60.91,42846.0,54.4411,54.4858,54.4411,54.4768,42846.0
2020-02-06 13:10:00,60.92,60.92,60.89,60.89,92872.0,54.4858,54.4858,54.459,54.459,92872.0
2020-02-06 13:20:00,60.89,60.91,60.87,60.88,44730.0,54.459,54.4768,54.4411,54.45,44730.0
2020-02-06 13:30:00,60.88,60.9,60.82,60.82,41045.0,54.45,54.4679,54.3963,54.3963,41045.0
2020-02-06 13:40:00,60.82,60.85,60.8,60.84,52185.0,54.3963,54.4232,54.3785,54.4142,52185.0
2020-02-06 13:50:00,60.84,60.87,60.81,60.85,40645.0,54.4142,54.4411,54.3874,54.4232,40645.0
2020-02-06 14:00:00,60.85,60.85,60.78,60.85,63815.0,54.4232,54.4232,54.3606,54.4232,63815.0
2020-02-06 14:10:00,60.85,60.88,60.84,60.86,70974.0,54.4232,54.45,54.4142,54.4321,70974.0
2020-02-06 14:20:00,60.86,60.87,60.8,60.83,85321.0,54.4321,54.4411,54.3785,54.4053,85321.0
2020-02-06 14:30:00,60.83,60.88,60.76,60.77,107010.0,54.4053,54.45,54.3427,54.3516,107010.0
2020-02-06 14:40:00,60.77,60.89,60.77,60.89,277901.0,54.3516,54.459,54.3516,54.459,277901.0
2020-02-06 14:50:00,60.89,60.93,60.87,60.91,447319.0,54.459,54.4947,54.4411,54.4768,447319.0
2020-02-06 15:00:00,60.91,60.91,60.86,60.9,481081.0,54.4768,54.4768,54.4321,54.4679,481081.0
2020-02-06 15:10:00,60.9,60.9,60.85,60.86,525668.0,54.4679,54.4679,54.4232,54.4321,525668.0
2020-02-06 15:20:00,60.87,60.88,60.82,60.84,610521.0,54.4411,54.45,54.3963,54.4142,610521.0
2020-02-06 15:30:00,60.84,60.97,60.83,60.96,528554.0,54.4142,54.5305,54.4053,54.5216,528554.0
2020-02-06 15:40:00,60.95,60.98,60.94,60.98,665257.0,54.5126,54.5394,54.5037,54.5394,665257.0
2020-02-06 15:50:00,60.97,61.0,60.95,60.97,2334615.0,54.5305,54.5573,54.5126,54.5305,2334615.0
2020-02-07 09:30:00,60.58,60.58,60.27,60.41,380467.0,54.1817,54.1817,53.9044,54.0297,380467.0
2020-02-07 09:40:00,60.4,60.43,60.3,60.39,132246.0,54.0207,54.0475,53.9313,54.0118,132246.0
2020-02-07 09:50:00,60.39,60.47,60.29,60.3,115581.0,54.0118,54.0833,53.9223,53.9313,115581.0
2020-02-07 10:00:00,60.3,60.3,60.21,60.22,192348.0,53.9313,53.9313,53.8508,53.8597,192348.0
2020-02-07 10:10:00,60.22,60.27,60.19,60.23,119560.0,53.8597,53.9044,53.8329,53.8687,119560.0
2020-02-07 10:20:00,60.24,60.34,60.24,60.3,238710.0,53.8776,53.967,53.8776,53.9313,238710.0
2020-02-07 10:30:00,60.3,60.32,60.25,60.25,185270.0,53.9313,53.9492,53.8866,53.8866,185270.0
2020-02-07 10:40:00,60.26,60.34,60.22,60.24,89769.0,53.8955,53.967,53.8597,53.8776,89769.0
2020-02-07 10:50:00,60.25,60.25,60.17,60.18,64219.0,53.8866,53.8866,53.815,53.8239,64219.0
2020-02-07 11:00:00,60.17,60.33,60.14,60.27,56580.0,53.815,53.9581,53.7882,53.9044,56580.0
2020-02-07 11:10:00,60.27,60.27,60.21,60.24,50248.0,53.9044,53.9044,53.8508,53.8776,50248.0
2020-02-07 11:20:00,60.24,60.36,60.24,60.31,117527.0,53.8776,53.9849,53.8776,53.9402,117527.0
2020-02-07 11:30:00,60.32,60.37,60.24,60.24,122909.0,53.9492,53.9939,53.8776,53.8776,122909.0
2020-02-07 11:40:00,60.24,60.25,60.14,60.15,42541.0,53.8776,53.8866,53.7882,53.7971,42541.0
2020-02-07 11:50:00,60.15,60.17,60.14,60.16,44693.0,53.7971,53.815,53.7882,53.8061,44693.0
2020-02-07 12:00:00,60.15,60.26,60.13,60.21,27954.0,53.7971,53.8955,53.7792,53.8508,27954.0
2020-02-07 12:10:00,60.2,60.25,60.19,60.21,28348.0,53.8418,53.8866,53.8329,53.8508,28348.0
2020-02-07 12:20:00,60.21,60.22,60.16,60.21,24900.0,53.8508,53.8597,53.8061,53.8508,24900.0
2020-02-07 12:30:00,60.21,60.21,60.16,60.2,35095.0,53.8508,53.8508,53.8061,53.8418,35095.0
2020-02-07 12:40:00,60.2,60.2,60.12,60.12,23828.0,53.8418,53.8418,53.7703,53.7703,23828.0
2020-02-07 12:50:00,60.12,60.14,60.1,60.12,19653.0,53.7703,53.7882,53.7524,53.7703,19653.0
2020-02-07 13:00:00,60.12,60.12,60.08,60.08,22180.0,53.7703,53.7703,53.7345,53.7345,22180.0
2020-02-07 13:10:00,60.08,60.12,60.08,60.11,16684.0,53.7345,53.7703,53.7345,53.7613,16684.0
2020-02-07 13:20:00,60.11,60.14,60.1,60.14,19811.0,53.7613,53.7882,53.7524,53.7882,19811.0
2020-02-07 13:30:00,60.14,60.17,60.06,60.06,272528.0,53.7882,53.815,53.7166,53.7166,272528.0
2020-02-07 13:40:00,60.06,60.09,60.05,60.07,44758.0,53.7166,53.7434,53.7077,53.7256,44758.0
2020-02-07 13:50:00,60.07,60.07,59.97,59.98,80507.0,53.7256,53.7256,53.6361,53.6451,80507.0
2020-02-07 14:00:00,59.98,59.98,59.88,59.9,70212.0,53.6451,53.6451,53.5556,53.5735,70212.0
2020-02-07 14:10:00,59.89,59.96,59.89,59.94,50766.0,53.5646,53.6272,53.5646,53.6093,50766.0
2020-02-07 14:20:00,59.94,59.96,59.92,59.96,43142.0,53.6093,53.6272,53.5914,53.6272,43142.0
2020-02-07 14:30:00,59.96,59.99,59.94,59.95,65926.0,53.6272,53.654,53.6093,53.6182,65926.0
2020-02-07 14:40:00,59.96,60.02,59.95,59.99,50896.0,53.6272,53.6808,53.6182,53.654,50896.0
2020-02-07 14:50:00,60.0,60.02,59.95,59.99,34517.0,53.663,53.6808,53.6182,53.654,34517.0
2020-02-07 15:00:00,59.99,60.03,59.97,60.01,66238.0,53.654,53.6898,53.6361,53.6719,66238.0
2020-02-07 15:10:00,60.02,60.05,59.99,60.04,33538.0,53.6808,53.7077,53.654,53.6987,33538.0
2020-02-07 15:20:00,60.04,60.06,59.99,60.05,44381.0,53.6987,53.7166,53.654,53.7077,44381.0
2020-02-07 15:30:00,60.05,60.08,60.02,60.07,124893.0,53.7077,53.7345,53.6808,53.7256,124893.0
2020-02-07 15:40:00,60.07,60.15,60.05,60.1,222886.0,53.7256,53.7971,53.7077,53.7524,222886.0
2020-02-07 15:50:00,60.1,60.14,60.02,60.09,657356.0,53.7524,53.7882,53.6808,53.7434,657356.0
2020-02-10 09:30:00,60.0,60.09,59.87,60.09,140700.0,53.663,53.7434,53.5467,53.7434,140700.0
2020-02-10 09:40:00,60.09,60.1,59.99,60.03,85886.0,53.7434,53.7524,53.654,53.6898,85886.0
2020-02-10 09:50:00,60.03,60.18,59.99,60.18,135948.0,53.6898,53.8239,53.654,53.8239,135948.0
2020-02-10 10:00:00,60.18,60.21,60.13,60.2,70809.0,53.8239,53.8508,53.7792,53.8418,70809.0
2020-02-10 10:10:00,60.2,60.2,60.11,60.16,54018.0,53.8418,53.8418,53.7613,53.8061,54018.0
2020-02-10 10:20:00,60.17,60.18,60.13,60.16,53476.0,53.815,53.8239,53.7792,53.8061,53476.0
2020-02-10 10:30:00,60.15,60.2,60.13,60.19,39345.0,53.7971,53.8418,53.7792,53.8329,39345.0
2020-02-10 10:40:00,60.2,60.2,60.14,60.18,16679.0,53.8418,53.8418,53.7882,53.8239,16679.0
2020-02-10 10:50:00,60.18,60.18,60.13,60.14,25594.0,53.8239,53.8239,53.7792,53.7882,25594.0
2020-02-10 11:00:00,60.14,60.2,60.12,60.18,55571.0,53.7882,53.8418,53.7703,53.8239,55571.0
2020-02-10 11:10:00,60.18,60.22,60.17,60.18,23878.0,53.8239,53.8597,53.815,53.8239,23878.0
2020-02-10 11:20:00,60.19,60.2,60.15,60.18,16599.0,53.8329,53.8418,53.7971,53.8239,16599.0
2020-02-10 11:30:00,60.19,60.21,60.13,60.16,80282.0,53.8329,53.8508,53.7792,53.8061,80282.0
2020-02-10 11:40:00,60.16,60.18,60.14,60.16,23536.0,53.8061,53.8239,53.7882,53.8061,23536.0
2020-02-10 11:50:00,60.16,60.18,60.14,60.15,36017.0,53.8061,53.8239,53.7882,53.7971,36017.0
2020-02-10 12:00:00,60.14,60.15,60.09,60.09,40946.0,53.7882,53.7971,53.7434,53.7434,40946.0
2020-02-10 12:10:00,60.09,60.1,60.06,60.07,19194.0,53.7434,53.7524,53.7166,53.7256,19194.0
2020-02-10 12:20:00,60.08,60.11,60.07,60.1,13476.0,53.7345,53.7613,53.7256,53.7524,13476.0
2020-02-10 12:30:00,60.1,60.12,60.07,60.1,10689.0,53.7524,53.7703,53.7256,53.7524,10689.0
2020-02-10 12:40:00,60.09,60.1,60.08,60.1,18447.0,53.7434,53.7524,53.7345,53.7524,18447.0
2020-02-10 12:50:00,60.1,60.11,60.05,60.07,14353.0,53.7524,53.7613,53.7077,53.7256,14353.0
2020-02-10 13:00:00,60.06,60.07,60.03,60.06,19735.0,53.7166,53.7256,53.6898,53.7166,19735.0
2020-02-10 13:10:00,60.08,60.09,60.05,60.08,26352.0,53.7345,53.7434,53.7077,53.7345,26352.0
2020-02-10 13:20:00,60.07,60.09,60.04,60.05,24281.0,53.7256,53.7434,53.6987,53.7077,24281.0
2020-02-10 13:30:00,60.05,60.07,60.04,60.05,22131.0,53.7077,53.7256,53.6987,53.7077,22131.0
2020-02-10 13:40:00,60.05,60.07,60.01,60.07,25371.0,53.7077,53.7256,53.6719,53.7256,25371.0
2020-02-10 13:50:00,60.07,60.09,60.06,60.07,37204.0,53.7256,53.7434,53.7166,53.7256,37204.0
2020-02-10 14:00:00,60.07,60.07,60.03,60.05,22121.0,53.7256,53.7256,53.6898,53.7077,22121.0
2020-02-10 14:10:00,60.05,60.06,60.03,60.04,35289.0,53.7077,53.7166,53.6898,53.6987,35289.0
2020-02-10 14:20:00,60.03,60.06,60.02,60.05,43868.0,53.6898,53.7166,53.6808,53.7077,43868.0
2020-02-10 14:30:00,60.06,60.09,60.05,60.08,48684.0,53.7166,53.7434,53.7077,53.7345,48684.0
2020-02-10 14:40:00,60.08,60.09,60.06,60.07,29594.0,53.7345,53.7434,53.7166,53.7256,29594.0
2020-02-10 14:50:00,60.07,60.09,60.06,60.09,32091.0,53.7256,53.7434,53.7166,53.7434,32091.0
2020-02-10 15:00:00,60.09,60.12,60.07,60.11,49675.0,53.7434,53.7703,53.7256,53.7613,49675.0
2020-02-10 15:10:00,60.1,60.13,60.05,60.06,33513.0,53.7524,53.7792,53.7077,53.7166,33513.0
2020-02-10 15:20:00,60.06,60.07,60.01,60.01,343030.0,53.7166,53.7256,53.6719,53.6719,343030.0
2020-02-10 15:30:00,60.02,60.02,59.95,59.97,449398.0,53.6808,53.6808,53.6182,53.6361,449398.0
2020-02-10 15:40:00,59.97,60.0,59.95,59.98,447918.0,53.6361,53.663,53.6182,53.6451,447918.0
2020-02-10 15:50:00,59.97,60.08,59.94,60.08,946539.0,53.6361,53.7345,53.6093,53.7345,946539.0
2020-02-11 09:30:00,60.38,60.49,60.35,60.43,281101.0,54.0028,54.1012,53.976,54.0475,281101.0
2020-02-11 09:40:00,60.42,60.54,60.4,60.5,159478.0,54.0386,54.1459,54.0207,54.1101,159478.0
2020-02-11 09:50:00,60.5,60.67,60.5,60.66,125025.0,54.1101,54.2622,54.1101,54.2532,125025.0
2020-02-11 10:00:00,60.67,60.87,60.67,60.87,87265.0,54.2622,54.4411,54.2622,54.4411,87265.0
2020-02-11 10:10:00,60.88,60.93,60.87,60.87,125988.0,54.45,54.4947,54.4411,54.4411,125988.0
2020-02-11 10:20:00,60.88,60.92,60.86,60.88,95873.0,54.45,54.4858,54.4321,54.45,95873.0
2020-02-11 10:30:00,60.89,60.94,60.83,60.85,75046.0,54.459,54.5037,54.4053,54.4232,75046.0
2020-02-11 10:40:00,60.86,60.92,60.85,60.9,57985.0,54.4321,54.4858,54.4232,54.4679,57985.0
2020-02-11 10:50:00,60.9,60.93,60.84,60.86,44674.0,54.4679,54.4947,54.4142,54.4321,44674.0
2020-02-11 11:00:00,60.86,60.88,60.77,60.78,50140.0,54.4321,54.45,54.3516,54.3606,50140.0
2020-02-11 11:10:00,60.78,60.79,60.73,60.76,44737.0,54.3606,54.3695,54.3159,54.3427,44737.0
2020-02-11 11:20:00,60.75,60.78,60.72,60.73,67448.0,54.3337,54.3606,54.3069,54.3159,67448.0
2020-02-11 11:30:00,60.72,60.74,60.66,60.7,138662.0,54.3069,54.3248,54.2532,54.289,138662.0
2020-02-11 11:40:00,60.69,60.75,60.68,60.75,63503.0,54.2801,54.3337,54.2711,54.3337,63503.0
2020-02-11 11:50:00,60.75,60.78,60.71,60.71,77071.0,54.3337,54.3606,54.298,54.298,77071.0
2020-02-11 12:00:00,60.71,60.75,60.68,60.73,46216.0,54.298,54.3337,54.2711,54.3159,46216.0
2020-02-11 12:10:00,60.72,60.77,60.71,60.77,40395.0,54.3069,54.3516,54.298,54.3516,40395.0
2020-02-11 12:20:00,60.76,60.78,60.72,60.76,30865.0,54.3427,54.3606,54.3069,54.3427,30865.0
2020-02-11 12:30:00,60.76,60.79,60.74,60.76,22387.0,54.3427,54.3695,54.3248,54.3427,22387.0
2020-02-11 12:40:00,60.76,60.76,60.72,60.73,25370.0,54.3427,54.3427,54.3069,54.3159,25370.0
2020-02-11 12:50:00,60.72,60.78,60.71,60.74,22125.0,54.3069,54.3606,54.298,54.3248,22125.0
2020-02-11 13:00:00,60.73,60.76,60.71,60.72,23067.0,54.3159,54.3427,54.298,54.3069,23067.0
2020-02-11 13:10:00,60.72,60.73,60.68,60.73,34473.0,54.3069,54.3159,54.2711,54.3159,34473.0
2020-02-11 13:20:00,60.74,60.77,60.72,60.77,17930.0,54.3248,54.3516,54.3069,54.3516,17930.0
2020-02-11 13:30:00,60.77,60.78,60.74,60.77,31268.0,54.3516,54.3606,54.3248,54.3516,31268.0
2020-02-11 13:40:00,60.77,60.79,60.76,60.77,57407.0,54.3516,54.3695,54.3427,54.3516,57407.0
2020-02-11 13:50:00,60.76,60.76,60.67,60.68,41279.0,54.3427,54.3427,54.2622,54.2711,41279.0
2020-02-11 14:00:00,60.68,60.69,60.62,60.66,104219.0,54.2711,54.2801,54.2175,54.2532,104219.0
2020-02-11 14:10:00,60.67,60.69,60.6,60.61,29033.0,54.2622,54.2801,54.1996,54.2085,29033.0
2020-02-11 14:20:00,60.6,60.64,60.57,60.64,110910.0,54.1996,54.2354,54.1728,54.2354,110910.0
2020-02-11 14:30:00,60.64,60.68,60.62,60.64,99650.0,54.2354,54.2711,54.2175,54.2354,99650.0
2020-02-11 14:40:00,60.64,60.65,60.61,60.64,49249.0,54.2354,54.2443,54.2085,54.2354,49249.0
2020-02-11 14:50:00,60.65,60.65,60.57,60.58,42036.0,54.2443,54.2443,54.1728,54.1817,42036.0
2020-02-11 15:00:00,60.58,60.59,60.52,60.54,68360.0,54.1817,54.1906,54.128,54.1459,68360.0
2020-02-11 15:10:00,60.55,60.55,60.49,60.51,64623.0,54.1549,54.1549,54.1012,54.1191,64623.0
2020-02-11 15:20:00,60.51,60.57,60.51,60.55,69932.0,54.1191,54.1728,54.1191,54.1549,69932.0
2020-02-11 15:30:00,60.56,60.57,60.5,60.5,91091.0,54.1638,54.1728,54.1101,54.1101,91091.0
2020-02-11 15:40:00,60.5,60.54,60.45,60.45,181453.0,54.1101,54.1459,54.0654,54.0654,181453.0
2020-02-11 15:50:00,60.45,60.49,60.35,60.39,727092.0,54.0654,54.1012,53.976,54.0118,727092.0
2020-02-12 09:30:00,60.8,60.84,60.69,60.71,245318.0,54.3785,54.4142,54.2801,54.298,245318.0
2020-02-12 09:40:00,60.71,60.76,60.64,60.72,194117.0,54.298,54.3427,54.2354,54.3069,194117.0
2020-02-12 09:50:00,60.71,60.75,60.68,60.71,141010.0,54.298,54.3337,54.2711,54.298,141010.0
2020-02-12 10:00:00,60.72,60.76,60.56,60.58,142963.0,54.3069,54.3427,54.1638,54.1817,142963.0
2020-02-12 10:10:00,60.58,60.59,60.52,60.55,124450.0,54.1817,54.1906,54.128,54.1549,124450.0
2020-02-12 10:20:00,60.56,60.58,60.52,60.55,75317.0,54.1638,54.1817,54.128,54.1549,75317.0
2020-02-12 10:30:00,60.55,60.61,60.54,60.59,67970.0,54.1549,54.2085,54.1459,54.1906,67970.0
2020-02-12 10:40:00,60.6,60.64,60.59,60.6,31206.0,54.1996,54.2354,54.1906,54.1996,31206.0
2020-02-12 10:50:00,60.6,60.65,60.57,60.6,34299.0,54.1996,54.2443,54.1728,54.1996,34299.0
2020-02-12 11:00:00,60.6,60.63,60.58,60.59,44998.0,54.1996,54.2264,54.1817,54.1906,44998.0
2020-02-12 11:10:00,60.6,60.63,60.6,60.6,32763.0,54.1996,54.2264,54.1996,54.1996,32763.0
2020-02-12 11:20:00,60.6,60.67,60.6,60.66,42738.0,54.1996,54.2622,54.1996,54.2532,42738.0
2020-02-12 11:30:00,60.65,60.68,60.6,60.61,38305.0,54.2443,54.2711,54.1996,54.2085,38305.0
2020-02-12 11:40:00,60.62,60.65,60.61,60.65,37684.0,54.2175,54.2443,54.2085,54.2443,37684.0
2020-02-12 11:50:00,60.65,60.65,60.61,60.64,23825.0,54.2443,54.2443,54.2085,54.2354,23825.0
2020-02-12 12:00:00,60.64,60.64,60.58,60.58,25364.0,54.2354,54.2354,54.1817,54.1817,25364.0
2020-02-12 12:10:00,60.59,60.6,60.54,60.56,28209.0,54.1906,54.1996,54.1459,54.1638,28209.0
2020-02-12 12:20:00,60.57,60.6,60.57,60.59,13061.0,54.1728,54.1996,54.1728,54.1906,13061.0
2020-02-12 12:30:00,60.6,60.63,60.56,60.63,35615.0,54.1996,54.2264,54.1638,54.2264,35615.0
2020-02-12 12:40:00,60.64,60.67,60.63,60.65,39937.0,54.2354,54.2622,54.2264,54.2443,39937.0
2020-02-12 12:50:00,60.65,60.67,60.59,60.6,60997.0,54.2443,54.2622,54.1906,54.1996,60997.0
2020-02-12 13:00:00,60.61,60.7,60.61,60.69,28256.0,54.2085,54.289,54.2085,54.2801,28256.0
2020-02-12 13:10:00,60.68,60.68,60.57,60.57,37783.0,54.2711,54.2711,54.1728,54.1728,37783.0
2020-02-12 13:20:00,60.57,60.59,60.55,60.57,19427.0,54.1728,54.1906,54.1549,54.1728,19427.0
2020-02-12 13:30:00,60.57,60.65,60.57,60.64,11991.0,54.1728,54.2443,54.1728,54.2354,11991.0
2020-02-12 13:40:00,60.65,60.67,60.64,60.65,26037.0,54.2443,54.2622,54.2354,54.2443,26037.0
2020-02-12 13:50:00,60.65,60.72,60.64,60.72,18471.0,54.2443,54.3069,54.2354,54.3069,18471.0
2020-02-12 14:00:00,60.72,60.75,60.71,60.75,22589.0,54.3069,54.3337,54.298,54.3337,22589.0
2020-02-12 14:10:00,60.74,60.78,60.74,60.77,34229.0,54.3248,54.3606,54.3248,54.3516,34229.0
2020-02-12 14:20:00,60.77,60.79,60.72,60.73,17154.0,54.3516,54.3695,54.3069,54.3159,17154.0
2020-02-12 14:30:00,60.73,60.75,60.72,60.74,30104.0,54.3159,54.3337,54.3069,54.3248,30104.0
2020-02-12 14:40:00,60.74,60.75,60.71,60.72,19978.0,54.3248,54.3337,54.298,54.3069,19978.0
2020-02-12 14:50:00,60.72,60.74,60.68,60.69,41362.0,54.3069,54.3248,54.2711,54.2801,41362.0
2020-02-12 15:00:00,60.69,60.74,60.68,60.7,51775.0,54.2801,54.3248,54.2711,54.289,51775.0
2020-02-12 15:10:00,60.69,60.73,60.64,60.72,146964.0,54.2801,54.3159,54.2354,54.3069,146964.0
2020-02-12 15:20:00,60.73,60.74,60.69,60.71,41357.0,54.3159,54.3248,54.2801,54.298,41357.0
2020-02-12 15:30:00,60.71,60.76,60.67,60.75,96873.0,54.298,54.3427,54.2622,54.3337,96873.0
2020-02-12 15:40:00,60.75,60.79,60.73,60.73,137307.0,54.3337,54.3695,54.3159,54.3159,137307.0
2020-02-12 15:50:00,60.73,60.8,60.68,60.7,392337.0,54.3159,54.3785,54.2711,54.289,392337.0
2020-02-13 09:30:00,60.64,60.85,60.57,60.78,272762.0,54.2354,54.4232,54.1728,54.3606,272762.0
2020-02-13 09:40:00,60.78,60.88,60.66,60.82,266184.0,54.3606,54.45,54.2532,54.3963,266184.0
2020-02-13 09:50:00,60.82,60.83,60.52,60.53,159605.0,54.3963,54.4053,54.128,54.137,159605.0
2020-02-13 10:00:00,60.53,60.58,60.34,60.5,160959.0,54.137,54.1817,53.967,54.1101,160959.0
2020-02-13 10:10:00,60.5,60.52,60.39,60.45,96492.0,54.1101,54.128,54.0118,54.0654,96492.0
2020-02-13 10:20:00,60.45,60.48,60.39,60.44,70692.0,54.0654,54.0923,54.0118,54.0565,70692.0
2020-02-13 10:30:00,60.43,60.45,60.34,60.42,136845.0,54.0475,54.0654,53.967,54.0386,136845.0
2020-02-13 10:40:00,60.42,60.59,60.42,60.57,52804.0,54.0386,54.1906,54.0386,54.1728,52804.0
2020-02-13 10:50:00,60.58,60.7,60.57,60.7,61830.0,54.1817,54.289,54.1728,54.289,61830.0
2020-02-13 11:00:00,60.7,60.8,60.68,60.75,73576.0,54.289,54.3785,54.2711,54.3337,73576.0
2020-02-13 11:10:00,60.74,60.74,60.67,60.73,87686.0,54.3248,54.3248,54.2622,54.3159,87686.0
2020-02-13 11:20:00,60.73,60.77,60.69,60.76,59138.0,54.3159,54.3516,54.2801,54.3427,59138.0
2020-02-13 11:30:00,60.77,60.83,60.73,60.82,72554.0,54.3516,54.4053,54.3159,54.3963,72554.0
2020-02-13 11:40:00,60.82,60.85,60.76,60.77,57677.0,54.3963,54.4232,54.3427,54.3516,57677.0
2020-02-13 11:50:00,60.77,60.84,60.75,60.82,53390.0,54.3516,54.4142,54.3337,54.3963,53390.0
2020-02-13 12:00:00,60.81,60.86,60.79,60.83,62837.0,54.3874,54.4321,54.3695,54.4053,62837.0
2020-02-13 12:10:00,60.83,60.84,60.8,60.81,34697.0,54.4053,54.4142,54.3785,54.3874,34697.0
2020-02-13 12:20:00,60.81,60.85,60.78,60.84,47935.0,54.3874,54.4232,54.3606,54.4142,47935.0
2020-02-13 12:30:00,60.84,60.86,60.78,60.78,28994.0,54.4142,54.4321,54.3606,54.3606,28994.0
2020-02-13 12:40:00,60.78,60.79,60.75,60.76,38947.0,54.3606,54.3695,54.3337,54.3427,38947.0
2020-02-13 12:50:00,60.76,60.79,60.64,60.64,33234.0,54.3427,54.3695,54.2354,54.2354,33234.0
2020-02-13 13:00:00,60.64,60.68,60.6,60.6,56976.0,54.2354,54.2711,54.1996,54.1996,56976.0
2020-02-13 13:10:00,60.59,60.61,60.56,60.6,55305.0,54.1906,54.2085,54.1638,54.1996,55305.0
2020-02-13 13:20:00,60.61,60.68,60.6,60.67,37947.0,54.2085,54.2711,54.1996,54.2622,37947.0
2020-02-13 13:30:00,60.67,60.69,60.66,60.67,25068.0,54.2622,54.2801,54.2532,54.2622,25068.0
2020-02-13 13:40:00,60.68,60.72,60.67,60.68,75447.0,54.2711,54.3069,54.2622,54.2711,75447.0
2020-02-13 13:50:00,60.68,60.68,60.64,60.65,41833.0,54.2711,54.2711,54.2354,54.2443,41833.0
2020-02-13 14:00:00,60.65,60.7,60.64,60.64,55973.0,54.2443,54.289,54.2354,54.2354,55973.0
2020-02-13 14:10:00,60.64,60.66,60.63,60.64,43725.0,54.2354,54.2532,54.2264,54.2354,43725.0
2020-02-13 14:20:00,60.65,60.68,60.64,60.64,32364.0,54.2443,54.2711,54.2354,54.2354,32364.0
2020-02-13 14:30:00,60.64,60.67,60.62,60.65,32623.0,54.2354,54.2622,54.2175,54.2443,32623.0
2020-02-13 14:40:00,60.65,60.65,60.57,60.59,43430.0,54.2443,54.2443,54.1728,54.1906,43430.0
2020-02-13 14:50:00,60.59,60.68,60.59,60.67,60297.0,54.1906,54.2711,54.1906,54.2622,60297.0
2020-02-13 15:00:00,60.67,60.68,60.56,60.62,74598.0,54.2622,54.2711,54.1638,54.2175,74598.0
2020-02-13 15:10:00,60.62,60.64,60.57,60.61,63556.0,54.2175,54.2354,54.1728,54.2085,63556.0
2020-02-13 15:20:00,60.62,60.64,60.59,60.6,64256.0,54.2175,54.2354,54.1906,54.1996,64256.0
2020-02-13 15:30:00,60.6,60.6,60.52,60.56,130509.0,54.1996,54.1996,54.128,54.1638,130509.0
2020-02-13 15:40:00,60.56,60.58,60.49,60.54,190202.0,54.1638,54.1817,54.1012,54.1459,190202.0
2020-02-13 15:50:00,60.55,60.61,60.47,60.51,508965.0,54.1549,54.2085,54.0833,54.1191,508965.0
2020-02-14 09:30:00,60.52,60.64,60.48,60.6,186536.0,54.128,54.2354,54.0923,54.1996,186536.0
2020-02-14 09:40:00,60.59,60.65,60.56,60.62,59342.0,54.1906,54.2443,54.1638,54.2175,59342.0
2020-02-14 09:50:00,60.63,60.72,60.61,60.72,93809.0,54.2264,54.3069,54.2085,54.3069,93809.0
2020-02-14 10:00:00,60.72,60.74,60.67,60.72,67207.0,54.3069,54.3248,54.2622,54.3069,67207.0
2020-02-14 10:10:00,60.71,60.71,60.6,60.66,70437.0,54.298,54.298,54.1996,54.2532,70437.0
2020-02-14 10:20:00,60.66,60.66,60.59,60.59,31103.0,54.2532,54.2532,54.1906,54.1906,31103.0
2020-02-14 10:30:00,60.59,60.59,60.52,60.58,86537.0,54.1906,54.1906,54.128,54.1817,86537.0
2020-02-14 10:40:00,60.58,60.59,60.55,60.56,73467.0,54.1817,54.1906,54.1549,54.1638,73467.0
2020-02-14 10:50:00,60.56,60.61,60.52,60.52,34585.0,54.1638,54.2085,54.128,54.128,34585.0
2020-02-14 11:00:00,60.52,60.56,60.46,60.47,42912.0,54.128,54.1638,54.0744,54.0833,42912.0
2020-02-14 11:10:00,60.46,60.56,60.43,60.54,56276.0,54.0744,54.1638,54.0475,54.1459,56276.0
2020-02-14 11:20:00,60.53,60.59,60.52,60.57,24078.0,54.137,54.1906,54.128,54.1728,24078.0
2020-02-14 11:30:00,60.57,60.62,60.57,60.6,25863.0,54.1728,54.2175,54.1728,54.1996,25863.0
2020-02-14 11:40:00,60.59,60.59,60.54,60.54,32744.0,54.1906,54.1906,54.1459,54.1459,32744.0
2020-02-14 11:50:00,60.52,60.55,60.51,60.53,38895.0,54.128,54.1549,54.1191,54.137,38895.0
2020-02-14 12:00:00,60.53,60.53,60.5,60.52,36658.0,54.137,54.137,54.1101,54.128,36658.0
2020-02-14 12:10:00,60.51,60.52,60.47,60.51,62689.0,54.1191,54.128,54.0833,54.1191,62689.0
2020-02-14 12:20:00,60.51,60.51,60.46,60.49,82891.0,54.1191,54.1191,54.0744,54.1012,82891.0
2020-02-14 12:30:00,60.5,60.54,60.5,60.53,21498.0,54.1101,54.1459,54.1101,54.137,21498.0
2020-02-14 12:40:00,60.52,60.53,60.47,60.48,28176.0,54.128,54.137,54.0833,54.0923,28176.0
2020-02-14 12:50:00,60.48,60.51,60.48,60.5,20937.0,54.0923,54.1191,54.0923,54.1101,20937.0
2020-02-14 13:00:00,60.49,60.49,60.39,60.39,62998.0,54.1012,54.1012,54.0118,54.0118,62998.0
2020-02-14 13:10:00,60.39,60.46,60.38,60.43,29647.0,54.0118,54.0744,54.0028,54.0475,29647.0
2020-02-14 13:20:00,60.42,60.48,60.42,60.46,42462.0,54.0386,54.0923,54.0386,54.0744,42462.0
2020-02-14 13:30:00,60.45,60.49,60.42,60.47,30765.0,54.0654,54.1012,54.0386,54.0833,30765.0
2020-02-14 13:40:00,60.47,60.51,60.47,60.47,27254.0,54.0833,54.1191,54.0833,54.0833,27254.0
2020-02-14 13:50:00,60.48,60.48,60.44,60.45,31742.0,54.0923,54.0923,54.0565,54.0654,31742.0
2020-02-14 14:00:00,60.45,60.5,60.44,60.46,28173.0,54.0654,54.1101,54.0565,54.0744,28173.0
2020-02-14 14:10:00,60.47,60.47,60.34,60.4,105461.0,54.0833,54.0833,53.967,54.0207,105461.0
2020-02-14 14:20:00,60.4,60.47,60.4,60.45,40154.0,54.0207,54.0833,54.0207,54.0654,40154.0
2020-02-14 14:30:00,60.45,60.54,60.44,60.5,57675.0,54.0654,54.1459,54.0565,54.1101,57675.0
2020-02-14 14:40:00,60.5,60.5,60.43,60.46,260791.0,54.1101,54.1101,54.0475,54.0744,260791.0
2020-02-14 14:50:00,60.45,60.47,60.43,60.45,55029.0,54.0654,54.0833,54.0475,54.0654,55029.0
2020-02-14 15:00:00,60.45,60.47,60.43,60.44,39908.0,54.0654,54.0833,54.0475,54.0565,39908.0
2020-02-14 15:10:00,60.44,60.47,60.41,60.42,69090.0,54.0565,54.0833,54.0297,54.0386,69090.0
2020-02-14 15:20:00,60.42,60.49,60.41,60.47,259506.0,54.0386,54.1012,54.0297,54.0833,259506.0
2020-02-14 15:30:00,60.47,60.5,60.45,60.5,154084.0,54.0833,54.1101,54.0654,54.1101,154084.0
2020-02-14 15:40:00,60.49,60.5,60.45,60.47,180344.0,54.1012,54.1101,54.0654,54.0833,180344.0
2020-02-14 15:50:00,60.48,60.54,60.46,60.52,626379.0,54.0923,54.1459,54.0744,54.128,626379.0
2020-02-18 09:30:00,60.48,60.57,60.39,60.39,188144.0,54.0923,54.1728,54.0118,54.0118,188144.0
2020-02-18 09:40:00,60.4,60.51,60.36,60.37,137538.0,54.0207,54.1191,53.9849,53.9939,137538.0
2020-02-18 09:50:00,60.37,60.41,60.31,60.36,100507.0,53.9939,54.0297,53.9402,53.9849,100507.0
2020-02-18 10:00:00,60.36,60.36,60.19,60.2,128245.0,53.9849,53.9849,53.8329,53.8418,128245.0
2020-02-18 10:10:00,60.19,60.3,60.17,60.29,87221.0,53.8329,53.9313,53.815,53.9223,87221.0
2020-02-18 10:20:00,60.29,60.31,60.19,60.19,134904.0,53.9223,53.9402,53.8329,53.8329,134904.0
2020-02-18 10:30:00,60.2,60.34,60.2,60.32,109676.0,53.8418,53.967,53.8418,53.9492,109676.0
2020-02-18 10:40:00,60.32,60.4,60.28,60.37,39075.0,53.9492,54.0207,53.9134,53.9939,39075.0
2020-02-18 10:50:00,60.36,60.36,60.3,60.3,28346.0,53.9849,53.9849,53.9313,53.9313,28346.0
2020-02-18 11:00:00,60.3,60.3,60.19,60.2,28743.0,53.9313,53.9313,53.8329,53.8418,28743.0
2020-02-18 11:10:00,60.2,60.22,60.11,60.12,48824.0,53.8418,53.8597,53.7613,53.7703,48824.0
2020-02-18 11:20:00,60.12,60.14,60.08,60.13,52987.0,53.7703,53.7882,53.7345,53.7792,52987.0
2020-02-18 11:30:00,60.12,60.19,60.11,60.17,47293.0,53.7703,53.8329,53.7613,53.815,47293.0
2020-02-18 11:40:00,60.18,60.19,60.09,60.1,35264.0,53.8239,53.8329,53.7434,53.7524,35264.0
2020-02-18 11:50:00,60.11,60.18,60.1,60.13,44122.0,53.7613,53.8239,53.7524,53.7792,44122.0
2020-02-18 12:00:00,60.14,60.26,60.14,60.26,30504.0,53.7882,53.8955,53.7882,53.8955,30504.0
2020-02-18 12:10:00,60.26,60.31,60.25,60.25,37263.0,53.8955,53.9402,53.8866,53.8866,37263.0
2020-02-18 12:20:00,60.25,60.27,60.23,60.25,24503.0,53.8866,53.9044,53.8687,53.8866,24503.0
2020-02-18 12:30:00,60.25,60.31,60.25,60.3,21634.0,53.8866,53.9402,53.8866,53.9313,21634.0
2020-02-18 12:40:00,60.29,60.29,60.25,60.28,15870.0,53.9223,53.9223,53.8866,53.9134,15870.0
2020-02-18 12:50:00,60.27,60.31,60.26,60.29,21566.0,53.9044,53.9402,53.8955,53.9223,21566.0
2020-02-18 13:00:00,60.29,60.36,60.29,60.35,73413.0,53.9223,53.9849,53.9223,53.976,73413.0
2020-02-18 13:10:00,60.35,60.41,60.35,60.38,92331.0,53.976,54.0297,53.976,54.0028,92331.0
2020-02-18 13:20:00,60.37,60.38,60.33,60.34,32266.0,53.9939,54.0028,53.9581,53.967,32266.0
2020-02-18 13:30:00,60.34,60.36,60.29,60.29,85002.0,53.967,53.9849,53.9223,53.9223,85002.0
2020-02-18 13:40:00,60.29,60.31,60.28,60.28,28754.0,53.9223,53.9402,53.9134,53.9134,28754.0
2020-02-18 13:50:00,60.29,60.29,60.24,60.26,26467.0,53.9223,53.9223,53.8776,53.8955,26467.0
2020-02-18 14:00:00,60.27,60.32,60.25,60.26,51865.0,53.9044,53.9492,53.8866,53.8955,51865.0
2020-02-18 14:10:00,60.26,60.33,60.23,60.31,48570.0,53.8955,53.9581,53.8687,53.9402,48570.0
2020-02-18 14:20:00,60.3,60.38,60.3,60.35,53050.0,53.9313,54.0028,53.9313,53.976,53050.0
2020-02-18 14:30:00,60.35,60.37,60.34,60.35,82597.0,53.976,53.9939,53.967,53.976,82597.0
2020-02-18 14:40:00,60.35,60.38,60.33,60.35,92918.0,53.976,54.0028,53.9581,53.976,92918.0
2020-02-18 14:50:00,60.36,60.37,60.31,60.35,24962.0,53.9849,53.9939,53.9402,53.976,24962.0
2020-02-18 15:00:00,60.35,60.37,60.34,60.34,63440.0,53.976,53.9939,53.967,53.967,63440.0
2020-02-18 15:10:00,60.34,60.4,60.34,60.37,78711.0,53.967,54.0207,53.967,53.9939,78711.0
2020-02-18 15:20:00,60.36,60.37,60.28,60.3,52400.0,53.9849,53.9939,53.9134,53.9313,52400.0
2020-02-18 15:30:00,60.3,60.34,60.28,60.32,114022.0,53.9313,53.967,53.9134,53.9492,114022.0
2020-02-18 15:40:00,60.32,60.37,60.31,60.34,124067.0,53.9492,53.9939,53.9402,53.967,124067.0
2020-02-18 15:50:00,60.34,60.39,60.34,60.39,768664.0,53.967,54.0118,53.967,54.0118,768664.0
2020-02-19 09:30:00,60.5,60.65,60.49,60.64,213452.0,54.1101,54.2443,54.1012,54.2354,213452.0
2020-02-19 09:40:00,60.64,60.73,60.62,60.7,101819.0,54.2354,54.3159,54.2175,54.289,101819.0
2020-02-19 09:50:00,60.7,60.75,60.57,60.6,80941.0,54.289,54.3337,54.1728,54.1996,80941.0
2020-02-19 10:00:00,60.61,60.64,60.56,60.59,204876.0,54.2085,54.2354,54.1638,54.1906,204876.0
2020-02-19 10:10:00,60.59,60.59,60.53,60.58,58025.0,54.1906,54.1906,54.137,54.1817,58025.0
2020-02-19 10:20:00,60.58,60.63,60.57,60.57,47895.0,54.1817,54.2264,54.1728,54.1728,47895.0
2020-02-19 10:30:00,60.57,60.63,60.56,60.63,33462.0,54.1728,54.2264,54.1638,54.2264,33462.0
2020-02-19 10:40:00,60.63,60.65,60.59,60.64,19105.0,54.2264,54.2443,54.1906,54.2354,19105.0
2020-02-19 10:50:00,60.63,60.67,60.6,60.6,32768.0,54.2264,54.2622,54.1996,54.1996,32768.0
2020-02-19 11:00:00,60.6,60.63,60.56,60.62,76023.0,54.1996,54.2264,54.1638,54.2175,76023.0
2020-02-19 11:10:00,60.63,60.65,60.59,60.63,62725.0,54.2264,54.2443,54.1906,54.2264,62725.0
2020-02-19 11:20:00,60.63,60.65,60.6,60.63,45483.0,54.2264,54.2443,54.1996,54.2264,45483.0
2020-02-19 11:30:00,60.63,60.63,60.53,60.55,30001.0,54.2264,54.2264,54.137,54.1549,30001.0
2020-02-19 11:40:00,60.55,60.58,60.52,60.58,48613.0,54.1549,54.1817,54.128,54.1817,48613.0
2020-02-19 11:50:00,60.59,60.59,60.54,60.57,22320.0,54.1906,54.1906,54.1459,54.1728,22320.0
2020-02-19 12:00:00,60.57,60.59,60.52,60.53,28258.0,54.1728,54.1906,54.128,54.137,28258.0
2020-02-19 12:10:00,60.53,60.59,60.51,60.59,25728.0,54.137,54.1906,54.1191,54.1906,25728.0
2020-02-19 12:20:00,60.59,60.59,60.55,60.55,15304.0,54.1906,54.1906,54.1549,54.1549,15304.0
2020-02-19 12:30:00,60.55,60.6,60.54,60.58,31455.0,54.1549,54.1996,54.1459,54.1817,31455.0
2020-02-19 12:40:00,60.58,60.62,60.57,60.61,21521.0,54.1817,54.2175,54.1728,54.2085,21521.0
2020-02-19 12:50:00,60.61,60.63,60.59,60.61,42403.0,54.2085,54.2264,54.1906,54.2085,42403.0
2020-02-19 13:00:00,60.61,60.64,60.61,60.61,16501.0,54.2085,54.2354,54.2085,54.2085,16501.0
2020-02-19 13:10:00,60.61,60.61,60.56,60.57,56509.0,54.2085,54.2085,54.1638,54.1728,56509.0
2020-02-19 13:20:00,60.57,60.6,60.57,60.59,20641.0,54.1728,54.1996,54.1728,54.1906,20641.0
2020-02-19 13:30:00,60.6,60.62,60.58,60.6,28529.0,54.1996,54.2175,54.1817,54.1996,28529.0
2020-02-19 13:40:00,60.6,60.62,60.56,60.57,17371.0,54.1996,54.2175,54.1638,54.1728,17371.0
2020-02-19 13:50:00,60.57,60.59,60.56,60.57,69380.0,54.1728,54.1906,54.1638,54.1728,69380.0
2020-02-19 14:00:00,60.58,60.6,60.56,60.59,86065.0,54.1817,54.1996,54.1638,54.1906,86065.0
2020-02-19 14:10:00,60.58,60.6,60.54,60.56,46807.0,54.1817,54.1996,54.1459,54.1638,46807.0
2020-02-19 14:20:00,60.55,60.57,60.53,60.57,53213.0,54.1549,54.1728,54.137,54.1728,53213.0
2020-02-19 14:30:00,60.57,60.6,60.55,60.59,51045.0,54.1728,54.1996,54.1549,54.1906,51045.0
2020-02-19 14:40:00,60.6,60.65,60.59,60.63,75298.0,54.1996,54.2443,54.1906,54.2264,75298.0
2020-02-19 14:50:00,60.64,60.64,60.58,60.59,35592.0,54.2354,54.2354,54.1817,54.1906,35592.0
2020-02-19 15:00:00,60.59,60.62,60.58,60.61,74619.0,54.1906,54.2175,54.1817,54.2085,74619.0
2020-02-19 15:10:00,60.6,60.61,60.55,60.57,56716.0,54.1996,54.2085,54.1549,54.1728,56716.0
2020-02-19 15:20:00,60.57,60.58,60.52,60.53,81583.0,54.1728,54.1817,54.128,54.137,81583.0
2020-02-19 15:30:00,60.53,60.54,60.5,60.51,77440.0,54.137,54.1459,54.1101,54.1191,77440.0
2020-02-19 15:40:00,60.51,60.54,60.47,60.48,213838.0,54.1191,54.1459,54.0833,54.0923,213838.0
2020-02-19 15:50:00,60.48,60.55,60.46,60.51,582031.0,54.0923,54.1549,54.0744,54.1191,582031.0
2020-02-20 09:30:00,60.3,60.66,60.3,60.66,273392.0,53.9313,54.2532,53.9313,54.2532,273392.0
2020-02-20 09:40:00,60.66,60.75,60.63,60.74,203516.0,54.2532,54.3337,54.2264,54.3248,203516.0
2020-02-20 09:50:00,60.73,60.93,60.73,60.88,225783.0,54.3159,54.4947,54.3159,54.45,225783.0
2020-02-20 10:00:00,60.88,61.03,60.88,60.98,134169.0,54.45,54.5842,54.45,54.5394,134169.0
2020-02-20 10:10:00,60.98,60.99,60.92,60.96,80043.0,54.5394,54.5484,54.4858,54.5216,80043.0
2020-02-20 10:20:00,60.96,60.98,60.9,60.97,115969.0,54.5216,54.5394,54.4679,54.5305,115969.0
2020-02-20 10:30:00,60.97,61.03,60.93,60.93,117624.0,54.5305,54.5842,54.4947,54.4947,117624.0
2020-02-20 10:40:00,60.92,60.98,60.91,60.92,73978.0,54.4858,54.5394,54.4768,54.4858,73978.0
2020-02-20 10:50:00,60.92,60.93,60.85,60.88,58233.0,54.4858,54.4947,54.4232,54.45,58233.0
2020-02-20 11:00:00,60.89,60.9,60.85,60.89,71340.0,54.459,54.4679,54.4232,54.459,71340.0
2020-02-20 11:10:00,60.89,60.9,60.74,60.76,98975.0,54.459,54.4679,54.3248,54.3427,98975.0
2020-02-20 11:20:00,60.76,60.76,60.5,60.5,196870.0,54.3427,54.3427,54.1101,54.1101,196870.0
2020-02-20 11:30:00,60.5,60.54,60.18,60.43,648389.0,54.1101,54.1459,53.8239,54.0475,648389.0
2020-02-20 11:40:00,60.43,60.47,60.3,60.31,269440.0,54.0475,54.0833,53.9313,53.9402,269440.0
2020-02-20 11:50:00,60.3,60.44,60.29,60.34,183873.0,53.9313,54.0565,53.9223,53.967,183873.0
2020-02-20 12:00:00,60.33,60.34,60.2,60.2,81735.0,53.9581,53.967,53.8418,53.8418,81735.0
2020-02-20 12:10:00,60.2,60.36,60.2,60.31,99133.0,53.8418,53.9849,53.8418,53.9402,99133.0
2020-02-20 12:20:00,60.3,60.35,60.27,60.32,57283.0,53.9313,53.976,53.9044,53.9492,57283.0
2020-02-20 12:30:00,60.33,60.43,60.29,60.41,81842.0,53.9581,54.0475,53.9223,54.0297,81842.0
2020-02-20 12:40:00,60.42,60.44,60.36,60.38,75623.0,54.0386,54.0565,53.9849,54.0028,75623.0
2020-02-20 12:50:00,60.38,60.47,60.37,60.45,39606.0,54.0028,54.0833,53.9939,54.0654,39606.0
2020-02-20 13:00:00,60.44,60.49,60.38,60.48,63815.0,54.0565,54.1012,54.0028,54.0923,63815.0
2020-02-20 13:10:00,60.48,60.58,60.47,60.49,83024.0,54.0923,54.1817,54.0833,54.1012,83024.0
2020-02-20 13:20:00,60.5,60.52,60.47,60.51,26574.0,54.1101,54.128,54.0833,54.1191,26574.0
2020-02-20 13:30:00,60.52,60.54,60.45,60.46,33418.0,54.128,54.1459,54.0654,54.0744,33418.0
2020-02-20 13:40:00,60.47,60.51,60.43,60.48,52034.0,54.0833,54.1191,54.0475,54.0923,52034.0
2020-02-20 13:50:00,60.47,60.49,60.44,60.45,25364.0,54.0833,54.1012,54.0565,54.0654,25364.0
2020-02-20 14:00:00,60.46,60.49,60.42,60.47,67219.0,54.0744,54.1012,54.0386,54.0833,67219.0
2020-02-20 14:10:00,60.47,60.53,60.47,60.47,61422.0,54.0833,54.137,54.0833,54.0833,61422.0
2020-02-20 14:20:00,60.47,60.55,60.47,60.52,28297.0,54.0833,54.1549,54.0833,54.128,28297.0
2020-02-20 14:30:00,60.52,60.63,60.51,60.62,66714.0,54.128,54.2264,54.1191,54.2175,66714.0
2020-02-20 14:40:00,60.62,60.62,60.58,60.6,25707.0,54.2175,54.2175,54.1817,54.1996,25707.0
2020-02-20 14:50:00,60.6,60.63,60.57,60.61,109311.0,54.1996,54.2264,54.1728,54.2085,109311.0
2020-02-20 15:00:00,60.61,60.61,60.52,60.54,45079.0,54.2085,54.2085,54.128,54.1459,45079.0
2020-02-20 15:10:00,60.54,60.56,60.48,60.55,54323.0,54.1459,54.1638,54.0923,54.1549,54323.0
2020-02-20 15:20:00,60.55,60.61,60.54,60.57,62524.0,54.1549,54.2085,54.1459,54.1728,62524.0
2020-02-20 15:30:00,60.58,60.6,60.49,60.51,141217.0,54.1817,54.1996,54.1012,54.1191,141217.0
2020-02-20 15:40:00,60.5,60.56,60.48,60.51,182146.0,54.1101,54.1638,54.0923,54.1191,182146.0
2020-02-20 15:50:00,60.52,60.66,60.51,60.6,382533.0,54.128,54.2532,54.1191,54.1996,382533.0
2020-02-21 09:30:00,60.37,60.42,60.27,60.37,392389.0,53.9939,54.0386,53.9044,53.9939,392389.0
2020-02-21 09:40:00,60.37,60.37,60.2,60.26,305539.0,53.9939,53.9939,53.8418,53.8955,305539.0
2020-02-21 09:50:00,60.25,60.39,60.25,60.3,157174.0,53.8866,54.0118,53.8866,53.9313,157174.0
2020-02-21 10:00:00,60.29,60.33,60.21,60.33,100067.0,53.9223,53.9581,53.8508,53.9581,100067.0
2020-02-21 10:10:00,60.34,60.51,60.27,60.49,226393.0,53.967,54.1191,53.9044,54.1012,226393.0
2020-02-21 10:20:00,60.49,60.56,60.41,60.41,97573.0,54.1012,54.1638,54.0297,54.0297,97573.0
2020-02-21 10:30:00,60.41,60.42,60.28,60.29,74655.0,54.0297,54.0386,53.9134,53.9223,74655.0
2020-02-21 10:40:00,60.29,60.4,60.24,60.39,101977.0,53.9223,54.0207,53.8776,54.0118,101977.0
2020-02-21 10:50:00,60.39,60.46,60.37,60.44,68727.0,54.0118,54.0744,53.9939,54.0565,68727.0
2020-02-21 11:00:00,60.45,60.53,60.44,60.51,34561.0,54.0654,54.137,54.0565,54.1191,34561.0
2020-02-21 11:10:00,60.5,60.55,60.47,60.5,35594.0,54.1101,54.1549,54.0833,54.1101,35594.0
2020-02-21 11:20:00,60.5,60.56,60.49,60.52,48543.0,54.1101,54.1638,54.1012,54.128,48543.0
2020-02-21 11:30:00,60.53,60.55,60.48,60.5,89055.0,54.137,54.1549,54.0923,54.1101,89055.0
2020-02-21 11:40:00,60.49,60.49,60.39,60.4,60670.0,54.1012,54.1012,54.0118,54.0207,60670.0
2020-02-21 11:50:00,60.4,60.48,60.39,60.46,24294.0,54.0207,54.0923,54.0118,54.0744,24294.0
2020-02-21 12:00:00,60.46,60.5,60.42,60.43,42268.0,54.0744,54.1101,54.0386,54.0475,42268.0
2020-02-21 12:10:00,60.43,60.46,60.41,60.42,35687.0,54.0475,54.0744,54.0297,54.0386,35687.0
2020-02-21 12:20:00,60.42,60.45,60.41,60.44,43038.0,54.0386,54.0654,54.0297,54.0565,43038.0
2020-02-21 12:30:00,60.45,60.5,60.44,60.49,42760.0,54.0654,54.1101,54.0565,54.1012,42760.0
2020-02-21 12:40:00,60.49,60.51,60.43,60.43,69500.0,54.1012,54.1191,54.0475,54.0475,69500.0
2020-02-21 12:50:00,60.43,60.46,60.42,60.46,37518.0,54.0475,54.0744,54.0386,54.0744,37518.0
2020-02-21 13:00:00,60.46,60.49,60.41,60.42,40830.0,54.0744,54.1012,54.0297,54.0386,40830.0
2020-02-21 13:10:00,60.42,60.46,60.4,60.41,120808.0,54.0386,54.0744,54.0207,54.0297,120808.0
2020-02-21 13:20:00,60.41,60.42,60.37,60.38,62182.0,54.0297,54.0386,53.9939,54.0028,62182.0
2020-02-21 13:30:00,60.38,60.4,60.36,60.4,107756.0,54.0028,54.0207,53.9849,54.0207,107756.0
2020-02-21 13:40:00,60.4,60.47,60.39,60.43,103379.0,54.0207,54.0833,54.0118,54.0475,103379.0
2020-02-21 13:50:00,60.43,60.44,60.38,60.42,130059.0,54.0475,54.0565,54.0028,54.0386,130059.0
2020-02-21 14:00:00,60.42,60.48,60.41,60.47,76579.0,54.0386,54.0923,54.0297,54.0833,76579.0
2020-02-21 14:10:00,60.48,60.5,60.41,60.45,108886.0,54.0923,54.1101,54.0297,54.0654,108886.0
2020-02-21 14:20:00,60.46,60.51,60.43,60.5,302299.0,54.0744,54.1191,54.0475,54.1101,302299.0
2020-02-21 14:30:00,60.5,60.53,60.45,60.46,50865.0,54.1101,54.137,54.0654,54.0744,50865.0
2020-02-21 14:40:00,60.46,60.5,60.43,60.44,40606.0,54.0744,54.1101,54.0475,54.0565,40606.0
2020-02-21 14:50:00,60.44,60.48,60.41,60.45,63720.0,54.0565,54.0923,54.0297,54.0654,63720.0
2020-02-21 15:00:00,60.45,60.47,60.41,60.45,81353.0,54.0654,54.0833,54.0297,54.0654,81353.0
2020-02-21 15:10:00,60.45,60.49,60.4,60.41,66488.0,54.0654,54.1012,54.0207,54.0297,66488.0
2020-02-21 15:20:00,60.41,60.43,60.38,60.38,94127.0,54.0297,54.0475,54.0028,54.0028,94127.0
2020-02-21 15:30:00,60.38,60.41,60.3,60.35,188131.0,54.0028,54.0297,53.9313,53.976,188131.0
2020-02-21 15:40:00,60.34,60.4,60.32,60.39,363371.0,53.967,54.0207,53.9492,54.0118,363371.0
2020-02-21 15:50:00,60.38,60.45,60.31,60.35,777213.0,54.0028,54.0654,53.9402,53.976,777213.0
2020-02-24 09:30:00,58.81,58.9,58.67,58.68,684262.0,52.5986,52.6791,52.4734,52.4824,684262.0
2020-02-24 09:40:00,58.68,58.91,58.6,58.89,420134.0,52.4824,52.6881,52.4108,52.6702,420134.0
2020-02-24 09:50:00,58.9,58.9,58.69,58.76,207826.0,52.6791,52.6791,52.4913,52.5539,207826.0
2020-02-24 10:00:00,58.76,58.92,58.73,58.78,243732.0,52.5539,52.697,52.5271,52.5718,243732.0
2020-02-24 10:10:00,58.77,58.93,58.72,58.81,168276.0,52.5629,52.706,52.5181,52.5986,168276.0
2020-02-24 10:20:00,58.81,58.82,58.66,58.68,197559.0,52.5986,52.6076,52.4645,52.4824,197559.0
2020-02-24 10:30:00,58.67,58.75,58.65,58.71,195052.0,52.4734,52.545,52.4555,52.5092,195052.0
2020-02-24 10:40:00,58.71,58.76,58.64,58.74,191400.0,52.5092,52.5539,52.4466,52.536,191400.0
2020-02-24 10:50:00,58.75,58.83,58.75,58.8,113520.0,52.545,52.6165,52.545,52.5897,113520.0
2020-02-24 11:00:00,58.79,58.82,58.68,58.74,198589.0,52.5808,52.6076,52.4824,52.536,198589.0
2020-02-24 11:10:00,58.74,58.91,58.74,58.89,123298.0,52.536,52.6881,52.536,52.6702,123298.0
2020-02-24 11:20:00,58.89,58.92,58.87,58.88,108265.0,52.6702,52.697,52.6523,52.6612,108265.0
2020-02-24 11:30:00,58.88,58.92,58.81,58.89,98216.0,52.6612,52.697,52.5986,52.6702,98216.0
2020-02-24 11:40:00,58.88,58.88,58.63,58.65,184279.0,52.6612,52.6612,52.4377,52.4555,184279.0
2020-02-24 11:50:00,58.67,58.78,58.65,58.68,207710.0,52.4734,52.5718,52.4555,52.4824,207710.0
2020-02-24 12:00:00,58.67,58.69,58.57,58.58,175932.0,52.4734,52.4913,52.384,52.3929,175932.0
2020-02-24 12:10:00,58.59,58.63,58.52,58.62,72500.0,52.4019,52.4377,52.3393,52.4287,72500.0
2020-02-24 12:20:00,58.63,58.64,58.55,58.58,92090.0,52.4377,52.4466,52.3661,52.3929,92090.0
2020-02-24 12:30:00,58.57,58.7,58.5,58.7,98351.0,52.384,52.5003,52.3214,52.5003,98351.0
2020-02-24 12:40:00,58.71,58.72,58.62,58.62,79822.0,52.5092,52.5181,52.4287,52.4287,79822.0
2020-02-24 12:50:00,58.63,58.63,58.54,58.54,77377.0,52.4377,52.4377,52.3572,52.3572,77377.0
2020-02-24 13:00:00,58.53,58.53,58.42,58.43,188749.0,52.3482,52.3482,52.2498,52.2588,188749.0
2020-02-24 13:10:00,58.43,58.48,58.37,58.44,127370.0,52.2588,52.3035,52.2051,52.2677,127370.0
2020-02-24 13:20:00,58.44,58.61,58.44,58.6,179137.0,52.2677,52.4198,52.2677,52.4108,179137.0
2020-02-24 13:30:00,58.61,58.63,58.53,58.63,107302.0,52.4198,52.4377,52.3482,52.4377,107302.0
2020-02-24 13:40:00,58.62,58.68,58.6,58.65,87996.0,52.4287,52.4824,52.4108,52.4555,87996.0
2020-02-24 13:50:00,58.66,58.67,58.59,58.65,95822.0,52.4645,52.4734,52.4019,52.4555,95822.0
2020-02-24 14:00:00,58.64,58.69,58.53,58.55,168946.0,52.4466,52.4913,52.3482,52.3661,168946.0
2020-02-24 14:10:00,58.55,58.56,58.5,58.53,98505.0,52.3661,52.375,52.3214,52.3482,98505.0
2020-02-24 14:20:00,58.53,58.8,58.53,58.78,146955.0,52.3482,52.5897,52.3482,52.5718,146955.0
2020-02-24 14:30:00,58.78,58.85,58.75,58.85,122320.0,52.5718,52.6344,52.545,52.6344,122320.0
2020-02-24 14:40:00,58.85,58.93,58.85,58.92,132883.0,52.6344,52.706,52.6344,52.697,132883.0
2020-02-24 14:50:00,58.91,59.0,58.87,58.94,157071.0,52.6881,52.7686,52.6523,52.7149,157071.0
2020-02-24 15:00:00,58.95,59.08,58.93,58.97,369355.0,52.7239,52.8401,52.706,52.7417,369355.0
2020-02-24 15:10:00,58.97,58.97,58.77,58.84,353263.0,52.7417,52.7417,52.5629,52.6255,353263.0
2020-02-24 15:20:00,58.84,58.89,58.78,58.79,271720.0,52.6255,52.6702,52.5718,52.5808,271720.0
2020-02-24 15:30:00,58.79,58.84,58.7,58.72,322454.0,52.5808,52.6255,52.5003,52.5181,322454.0
2020-02-24 15:40:00,58.72,58.82,58.68,58.8,241989.0,52.5181,52.6076,52.4824,52.5897,241989.0
2020-02-24 15:50:00,58.8,58.8,58.62,58.64,958762.0,52.5897,52.5897,52.4287,52.4466,958762.0
2020-02-25 09:30:00,58.65,58.7,58.49,58.58,345517.0,52.4555,52.5003,52.3124,52.3929,345517.0
2020-02-25 09:40:00,58.57,58.57,58.3,58.36,315340.0,52.384,52.384,52.1425,52.1962,315340.0
2020-02-25 09:50:00,58.35,58.5,58.29,58.42,241321.0,52.1872,52.3214,52.1336,52.2498,241321.0
2020-02-25 10:00:00,58.42,58.5,58.3,58.35,252665.0,52.2498,52.3214,52.1425,52.1872,252665.0
2020-02-25 10:10:00,58.34,58.35,58.19,58.2,198903.0,52.1783,52.1872,52.0441,52.0531,198903.0
2020-02-25 10:20:00,58.19,58.22,57.81,57.83,327327.0,52.0441,52.071,51.7043,51.7221,327327.0
2020-02-25 10:30:00,57.83,57.98,57.75,57.93,558538.0,51.7221,51.8563,51.6506,51.8116,558538.0
2020-02-25 10:40:00,57.93,58.01,57.74,57.76,597673.0,51.8116,51.8831,51.6417,51.6595,597673.0
2020-02-25 10:50:00,57.76,57.77,57.52,57.77,439161.0,51.6595,51.6685,51.4449,51.6685,439161.0
2020-02-25 11:00:00,57.77,57.83,57.6,57.63,451744.0,51.6685,51.7221,51.5164,51.5433,451744.0
2020-02-25 11:10:00,57.62,57.75,57.41,57.49,369799.0,51.5343,51.6506,51.3465,51.4181,369799.0
2020-02-25 11:20:00,57.48,57.68,57.42,57.63,235493.0,51.4091,51.588,51.3554,51.5433,235493.0
2020-02-25 11:30:00,57.64,57.71,57.56,57.66,260973.0,51.5522,51.6148,51.4807,51.5701,260973.0
2020-02-25 11:40:00,57.67,57.71,57.47,57.64,243535.0,51.579,51.6148,51.4002,51.5522,243535.0
2020-02-25 11:50:00,57.64,57.64,57.5,57.54,177839.0,51.5522,51.5522,51.427,51.4628,177839.0
2020-02-25 12:00:00,57.54,57.57,57.48,57.52,138061.0,51.4628,51.4896,51.4091,51.4449,138061.0
2020-02-25 12:10:00,57.52,57.57,57.34,57.34,116928.0,51.4449,51.4896,51.2839,51.2839,116928.0
2020-02-25 12:20:00,57.34,57.35,57.26,57.32,87920.0,51.2839,51.2928,51.2123,51.266,87920.0
2020-02-25 12:30:00,57.32,57.49,57.32,57.44,107727.0,51.266,51.4181,51.266,51.3733,107727.0
2020-02-25 12:40:00,57.44,57.44,57.12,57.16,337351.0,51.3733,51.3733,51.0871,51.1229,337351.0
2020-02-25 12:50:00,57.16,57.24,57.12,57.13,89814.0,51.1229,51.1945,51.0871,51.0961,89814.0
2020-02-25 13:00:00,57.13,57.24,57.07,57.23,418037.0,51.0961,51.1945,51.0424,51.1855,418037.0
2020-02-25 13:10:00,57.23,57.3,57.08,57.12,215767.0,51.1855,51.2481,51.0514,51.0871,215767.0
2020-02-25 13:20:00,57.12,57.17,57.1,57.13,74107.0,51.0871,51.1319,51.0692,51.0961,74107.0
2020-02-25 13:30:00,57.12,57.13,57.05,57.06,157565.0,51.0871,51.0961,51.0245,51.0335,157565.0
2020-02-25 13:40:00,57.05,57.1,56.97,57.0,166139.0,51.0245,51.0692,50.953,50.9798,166139.0
2020-02-25 13:50:00,57.0,57.13,56.88,56.88,416826.0,50.9798,51.0961,50.8725,50.8725,416826.0
2020-02-25 14:00:00,56.88,56.9,56.54,56.61,393655.0,50.8725,50.8904,50.5684,50.631,393655.0
2020-02-25 14:10:00,56.62,56.86,56.55,56.6,351520.0,50.6399,50.8546,50.5773,50.6221,351520.0
2020-02-25 14:20:00,56.59,56.66,56.35,56.38,375268.0,50.6131,50.6757,50.3985,50.4253,375268.0
2020-02-25 14:30:00,56.37,56.49,56.26,56.28,619185.0,50.4163,50.5237,50.318,50.3359,619185.0
2020-02-25 14:40:00,56.27,56.63,56.27,56.58,459371.0,50.3269,50.6489,50.3269,50.6042,459371.0
2020-02-25 14:50:00,56.58,56.71,56.53,56.61,337568.0,50.6042,50.7204,50.5594,50.631,337568.0
2020-02-25 15:00:00,56.61,56.8,56.52,56.55,939294.0,50.631,50.8009,50.5505,50.5773,939294.0
2020-02-25 15:10:00,56.53,56.56,56.28,56.34,1210012.0,50.5594,50.5863,50.3359,50.3895,1210012.0
2020-02-25 15:20:00,56.34,56.39,56.12,56.22,699779.0,50.3895,50.4342,50.1928,50.2822,699779.0
2020-02-25 15:30:00,56.2,56.21,55.96,56.04,961421.0,50.2643,50.2732,50.0496,50.1212,961421.0
2020-02-25 15:40:00,56.04,56.32,56.04,56.16,1471419.0,50.1212,50.3716,50.1212,50.2285,1471419.0
2020-02-25 15:50:00,56.16,56.18,56.0,56.12,1822394.0,50.2285,50.2464,50.0854,50.1928,1822394.0
2020-02-26 09:30:00,56.41,56.64,56.35,56.63,658805.0,50.4521,50.6578,50.3985,50.6489,658805.0
2020-02-26 09:40:00,56.63,57.01,56.59,56.82,522063.0,50.6489,50.9888,50.6131,50.8188,522063.0
2020-02-26 09:50:00,56.81,56.87,56.64,56.72,359580.0,50.8099,50.8635,50.6578,50.7294,359580.0
2020-02-26 10:00:00,56.71,56.75,56.53,56.67,401991.0,50.7204,50.7562,50.5594,50.6847,401991.0
2020-02-26 10:10:00,56.69,56.92,56.6,56.91,277582.0,50.7025,50.9083,50.6221,50.8993,277582.0
2020-02-26 10:20:00,56.92,56.95,56.74,56.78,221444.0,50.9083,50.9351,50.7473,50.783,221444.0
2020-02-26 10:30:00,56.78,56.91,56.74,56.8,269605.0,50.783,50.8993,50.7473,50.8009,269605.0
2020-02-26 10:40:00,56.81,57.0,56.79,56.92,242371.0,50.8099,50.9798,50.792,50.9083,242371.0
2020-02-26 10:50:00,56.93,57.05,56.86,56.86,147624.0,50.9172,51.0245,50.8546,50.8546,147624.0
2020-02-26 11:00:00,56.86,56.89,56.69,56.69,107067.0,50.8546,50.8814,50.7025,50.7025,107067.0
2020-02-26 11:10:00,56.69,56.95,56.67,56.95,267528.0,50.7025,50.9351,50.6847,50.9351,267528.0
2020-02-26 11:20:00,56.95,57.15,56.94,57.13,134518.0,50.9351,51.114,50.9261,51.0961,134518.0
2020-02-26 11:30:00,57.13,57.16,56.98,57.13,146432.0,51.0961,51.1229,50.9619,51.0961,146432.0
2020-02-26 11:40:00,57.13,57.16,56.88,56.9,112670.0,51.0961,51.1229,50.8725,50.8904,112670.0
2020-02-26 11:50:00,56.91,56.92,56.71,56.78,180900.0,50.8993,50.9083,50.7204,50.783,180900.0
2020-02-26 12:00:00,56.78,56.81,56.39,56.46,386766.0,50.783,50.8099,50.4342,50.4968,386766.0
2020-02-26 12:10:00,56.45,56.52,56.35,56.49,302168.0,50.4879,50.5505,50.3985,50.5237,302168.0
2020-02-26 12:20:00,56.49,56.56,56.43,56.49,167523.0,50.5237,50.5863,50.47,50.5237,167523.0
2020-02-26 12:30:00,56.51,56.68,56.51,56.56,180737.0,50.5416,50.6936,50.5416,50.5863,180737.0
2020-02-26 12:40:00,56.54,56.64,56.47,56.56,130091.0,50.5684,50.6578,50.5058,50.5863,130091.0
2020-02-26 12:50:00,56.56,56.62,56.4,56.49,148768.0,50.5863,50.6399,50.4432,50.5237,148768.0
2020-02-26 13:00:00,56.49,56.56,56.39,56.4,102100.0,50.5237,50.5863,50.4342,50.4432,102100.0
2020-02-26 13:10:00,56.4,56.42,56.29,56.32,134738.0,50.4432,50.4611,50.3448,50.3716,134738.0
2020-02-26 13:20:00,56.33,56.43,56.28,56.4,107700.0,50.3806,50.47,50.3359,50.4432,107700.0
2020-02-26 13:30:00,56.38,56.4,55.99,56.0,387152.0,50.4253,50.4432,50.0765,50.0854,387152.0
2020-02-26 13:40:00,55.99,56.25,55.86,56.14,766622.0,50.0765,50.309,49.9602,50.2106,766622.0
2020-02-26 13:50:00,56.13,56.17,55.85,55.91,391487.0,50.2017,50.2375,49.9513,50.0049,391487.0
2020-02-26 14:00:00,55.89,56.13,55.83,56.01,324887.0,49.987,50.2017,49.9334,50.0944,324887.0
2020-02-26 14:10:00,56.01,56.16,55.93,55.98,194987.0,50.0944,50.2285,50.0228,50.0675,194987.0
2020-02-26 14:20:00,55.97,56.21,55.95,56.06,230954.0,50.0586,50.2732,50.0407,50.1391,230954.0
2020-02-26 14:30:00,56.05,56.23,55.96,56.08,344674.0,50.1301,50.2911,50.0496,50.157,344674.0
2020-02-26 14:40:00,56.09,56.1,55.89,56.01,253111.0,50.1659,50.1749,49.987,50.0944,253111.0
2020-02-26 14:50:00,56.01,56.07,55.86,55.87,266935.0,50.0944,50.148,49.9602,49.9692,266935.0
2020-02-26 15:00:00,55.89,56.48,55.87,56.02,293920.0,49.987,50.5147,49.9692,50.1033,293920.0
2020-02-26 15:10:00,56.02,56.22,55.97,56.1,312937.0,50.1033,50.2822,50.0586,50.1749,312937.0
2020-02-26 15:20:00,56.11,56.12,55.84,55.96,218163.0,50.1838,50.1928,49.9423,50.0496,218163.0
2020-02-26 15:30:00,55.96,56.1,55.89,56.09,316377.0,50.0496,50.1749,49.987,50.1659,316377.0
2020-02-26 15:40:00,56.08,56.12,56.02,56.04,310764.0,50.157,50.1928,50.1033,50.1212,310764.0
2020-02-26 15:50:00,56.04,56.12,55.9,55.92,1806853.0,50.1212,50.1928,49.996,50.0139,1806853.0
2020-02-27 09:30:00,55.0,55.22,54.89,55.17,846346.0,49.191,49.3878,49.0927,49.3431,846346.0
2020-02-27 09:40:00,55.17,55.17,54.69,54.88,529226.0,49.3431,49.3431,48.9138,49.0837,529226.0
2020-02-27 09:50:00,54.89,55.14,54.8,54.92,703820.0,49.0927,49.3163,49.0122,49.1195,703820.0
2020-02-27 10:00:00,54.91,55.0,54.75,54.8,778276.0,49.1105,49.191,48.9674,49.0122,778276.0
2020-02-27 10:10:00,54.8,54.92,54.68,54.75,532626.0,49.0122,49.1195,48.9048,48.9674,532626.0
2020-02-27 10:20:00,54.75,54.77,54.51,54.59,504007.0,48.9674,48.9853,48.7528,48.8243,504007.0
2020-02-27 10:30:00,54.59,54.69,54.27,54.68,590273.0,48.8243,48.9138,48.5381,48.9048,590273.0
2020-02-27 10:40:00,54.67,54.97,54.56,54.96,477699.0,48.8959,49.1642,48.7975,49.1553,477699.0
2020-02-27 10:50:00,54.96,55.21,54.88,55.21,478422.0,49.1553,49.3789,49.0837,49.3789,478422.0
2020-02-27 11:00:00,55.21,55.37,55.06,55.37,510620.0,49.3789,49.522,49.2447,49.522,510620.0
2020-02-27 11:10:00,55.37,55.37,55.08,55.36,658522.0,49.522,49.522,49.2626,49.513,658522.0
2020-02-27 11:20:00,55.35,55.35,55.01,55.07,450058.0,49.5041,49.5041,49.2,49.2536,450058.0
2020-02-27 11:30:00,55.06,55.2,54.9,55.0,357852.0,49.2447,49.3699,49.1016,49.191,357852.0
2020-02-27 11:40:00,55.0,55.13,54.88,55.06,261106.0,49.191,49.3073,49.0837,49.2447,261106.0
2020-02-27 11:50:00,55.06,55.34,54.99,55.29,318674.0,49.2447,49.4951,49.1821,49.4504,318674.0
2020-02-27 12:00:00,55.28,55.42,55.23,55.37,313452.0,49.4415,49.5667,49.3967,49.522,313452.0
2020-02-27 12:10:00,55.38,55.52,55.36,55.51,290548.0,49.5309,49.6561,49.513,49.6472,290548.0
2020-02-27 12:20:00,55.51,55.51,55.16,55.41,294583.0,49.6472,49.6472,49.3341,49.5577,294583.0
2020-02-27 12:30:00,55.39,55.64,55.35,55.63,326367.0,49.5399,49.7634,49.5041,49.7545,326367.0
2020-02-27 12:40:00,55.62,55.62,55.34,55.49,272439.0,49.7456,49.7456,49.4951,49.6293,272439.0
2020-02-27 12:50:00,55.49,55.55,55.3,55.33,295173.0,49.6293,49.683,49.4594,49.4862,295173.0
2020-02-27 13:00:00,55.3,55.53,55.25,55.49,257341.0,49.4594,49.6651,49.4146,49.6293,257341.0
2020-02-27 13:10:00,55.49,55.57,55.34,55.37,229529.0,49.6293,49.7008,49.4951,49.522,229529.0
2020-02-27 13:20:00,55.37,55.41,55.07,55.1,353686.0,49.522,49.5577,49.2536,49.2805,353686.0
2020-02-27 13:30:00,55.1,55.2,54.87,54.92,254162.0,49.2805,49.3699,49.0748,49.1195,254162.0
2020-02-27 13:40:00,54.93,54.98,54.52,54.8,840432.0,49.1284,49.1732,48.7617,49.0122,840432.0
2020-02-27 13:50:00,54.79,55.05,54.59,54.65,598092.0,49.0032,49.2358,48.8243,48.878,598092.0
2020-02-27 14:00:00,54.65,54.75,54.49,54.51,369287.0,48.878,48.9674,48.7349,48.7528,369287.0
2020-02-27 14:10:00,54.51,54.7,54.48,54.5,388334.0,48.7528,48.9227,48.726,48.7439,388334.0
2020-02-27 14:20:00,54.5,54.85,54.5,54.82,329583.0,48.7439,49.0569,48.7439,49.0301,329583.0
2020-02-27 14:30:00,54.81,54.82,54.59,54.65,158757.0,49.0211,49.0301,48.8243,48.878,158757.0
2020-02-27 14:40:00,54.66,54.77,54.58,54.68,268648.0,48.887,48.9853,48.8154,48.9048,268648.0
2020-02-27 14:50:00,54.68,54.73,54.48,54.49,171126.0,48.9048,48.9496,48.726,48.7349,171126.0
2020-02-27 15:00:00,54.49,54.57,54.3,54.56,331665.0,48.7349,48.8065,48.565,48.7975,331665.0
2020-02-27 15:10:00,54.57,54.62,54.38,54.39,433354.0,48.8065,48.8512,48.6365,48.6455,433354.0
2020-02-27 15:20:00,54.39,54.44,54.25,54.25,419878.0,48.6455,48.6902,48.5203,48.5203,419878.0
2020-02-27 15:30:00,54.25,54.29,54.04,54.05,683810.0,48.5203,48.556,48.3324,48.3414,683810.0
2020-02-27 15:40:00,54.05,54.08,53.92,54.01,715463.0,48.3414,48.3682,48.2251,48.3056,715463.0
2020-02-27 15:50:00,54.0,54.02,53.32,53.32,2112344.0,48.2967,48.3145,47.6885,47.6885,2112344.0
2020-02-28 09:30:00,51.61,52.5,51.61,52.4,644863.0,46.1591,46.9551,46.1591,46.8656,644863.0
2020-02-28 09:40:00,52.4,52.55,51.99,52.02,621513.0,46.8656,46.9998,46.499,46.5258,621513.0
2020-02-28 09:50:00,52.01,52.09,51.45,51.59,788071.0,46.5168,46.5884,46.016,46.1412,788071.0
2020-02-28 10:00:00,51.58,51.66,51.15,51.54,605789.0,46.1323,46.2038,45.7477,46.0965,605789.0
2020-02-28 10:10:00,51.53,51.87,51.33,51.73,513821.0,46.0875,46.3916,45.9087,46.2664,513821.0
2020-02-28 10:20:00,51.74,51.91,51.39,51.41,573028.0,46.2754,46.4274,45.9623,45.9802,573028.0
2020-02-28 10:30:00,51.4,51.79,51.37,51.59,494466.0,45.9713,46.3201,45.9444,46.1412,494466.0
2020-02-28 10:40:00,51.6,51.7,51.37,51.41,410190.0,46.1501,46.2396,45.9444,45.9802,410190.0
2020-02-28 10:50:00,51.39,51.91,51.38,51.71,399163.0,45.9623,46.4274,45.9534,46.2485,399163.0
2020-02-28 11:00:00,51.71,51.74,51.28,51.35,532996.0,46.2485,46.2754,45.8639,45.9265,532996.0
2020-02-28 11:10:00,51.35,51.94,51.35,51.93,477717.0,45.9265,46.4542,45.9265,46.4453,477717.0
2020-02-28 11:20:00,51.92,52.08,51.71,52.07,389550.0,46.4363,46.5794,46.2485,46.5705,389550.0
2020-02-28 11:30:00,52.07,52.41,52.01,52.39,673942.0,46.5705,46.8746,46.5168,46.8567,673942.0
2020-02-28 11:40:00,52.39,52.8,52.35,52.45,826772.0,46.8567,47.2234,46.8209,46.9104,826772.0
2020-02-28 11:50:00,52.46,52.54,52.09,52.18,811683.0,46.9193,46.9909,46.5884,46.6689,811683.0
2020-02-28 12:00:00,52.18,52.23,51.91,52.08,511434.0,46.6689,46.7136,46.4274,46.5794,511434.0
2020-02-28 12:10:00,52.08,52.14,51.82,52.0,444900.0,46.5794,46.6331,46.3469,46.5079,444900.0
2020-02-28 12:20:00,52.01,52.29,51.99,52.28,402100.0,46.5168,46.7673,46.499,46.7583,402100.0
2020-02-28 12:30:00,52.29,52.52,52.25,52.38,620780.0,46.7673,46.973,46.7315,46.8478,620780.0
2020-02-28 12:40:00,52.38,52.6,52.08,52.2,503796.0,46.8478,47.0445,46.5794,46.6868,503796.0
2020-02-28 12:50:00,52.21,52.64,52.19,52.58,332228.0,46.6957,47.0803,46.6778,47.0266,332228.0
2020-02-28 13:00:00,52.58,52.64,52.35,52.46,334927.0,47.0266,47.0803,46.8209,46.9193,334927.0
2020-02-28 13:10:00,52.46,52.5,52.07,52.38,347284.0,46.9193,46.9551,46.5705,46.8478,347284.0
2020-02-28 13:20:00,52.37,52.43,52.18,52.18,327417.0,46.8388,46.8925,46.6689,46.6689,327417.0
2020-02-28 13:30:00,52.17,52.17,51.83,51.88,398209.0,46.6599,46.6599,46.3558,46.4006,398209.0
2020-02-28 13:40:00,51.87,51.87,51.57,51.81,511047.0,46.3916,46.3916,46.1233,46.338,511047.0
2020-02-28 13:50:00,51.8,51.96,51.67,51.9,394178.0,46.329,46.4721,46.2127,46.4185,394178.0
2020-02-28 14:00:00,51.9,51.9,51.55,51.59,341210.0,46.4185,46.4185,46.1054,46.1412,341210.0
2020-02-28 14:10:00,51.59,51.91,51.59,51.88,364744.0,46.1412,46.4274,46.1412,46.4006,364744.0
2020-02-28 14:20:00,51.86,52.06,51.77,51.92,507259.0,46.3827,46.5616,46.3022,46.4363,507259.0
2020-02-28 14:30:00,51.92,52.29,51.86,52.1,957460.0,46.4363,46.7673,46.3827,46.5973,957460.0
2020-02-28 14:40:00,52.1,52.7,52.09,52.43,842071.0,46.5973,47.134,46.5884,46.8925,842071.0
2020-02-28 14:50:00,52.45,52.56,52.16,52.3,554674.0,46.9104,47.0087,46.651,46.7762,554674.0
2020-02-28 15:00:00,52.29,52.37,51.91,52.0,558745.0,46.7673,46.8388,46.4274,46.5079,558745.0
2020-02-28 15:10:00,52.0,52.36,51.96,52.26,914334.0,46.5079,46.8299,46.4721,46.7404,914334.0
2020-02-28 15:20:00,52.27,52.3,51.76,51.77,948920.0,46.7494,46.7762,46.2932,46.3022,948920.0
2020-02-28 15:30:00,51.76,52.05,51.76,51.85,1456967.0,46.2932,46.5526,46.2932,46.3737,1456967.0
2020-02-28 15:40:00,51.86,52.06,51.58,52.04,1530504.0,46.3827,46.5616,46.1323,46.5437,1530504.0
2020-02-28 15:50:00,52.04,52.81,51.92,52.8,2855636.0,46.5437,47.2323,46.4363,47.2234,2855636.0
2020-03-02 09:30:00,53.22,53.34,52.81,52.87,441783.0,47.599,47.7064,47.2323,47.286,441783.0
2020-03-02 09:40:00,52.86,53.21,52.85,53.05,403274.0,47.2771,47.5901,47.2681,47.447,403274.0
2020-03-02 09:50:00,53.05,53.12,52.87,52.9,554837.0,47.447,47.5096,47.286,47.3128,554837.0
2020-03-02 10:00:00,52.9,52.99,52.62,52.73,395076.0,47.3128,47.3933,47.0624,47.1608,395076.0
2020-03-02 10:10:00,52.73,53.13,52.73,53.01,330003.0,47.1608,47.5185,47.1608,47.4112,330003.0
2020-03-02 10:20:00,53.02,53.11,52.83,53.08,293080.0,47.4202,47.5007,47.2502,47.4738,293080.0
2020-03-02 10:30:00,53.08,53.29,52.88,53.25,639918.0,47.4738,47.6616,47.295,47.6259,639918.0
2020-03-02 10:40:00,53.28,53.61,53.23,53.61,318542.0,47.6527,47.9478,47.608,47.9478,318542.0
2020-03-02 10:50:00,53.6,53.73,53.42,53.43,457385.0,47.9389,48.0552,47.7779,47.7869,457385.0
2020-03-02 11:00:00,53.43,53.59,53.38,53.44,442291.0,47.7869,47.93,47.7421,47.7958,442291.0
2020-03-02 11:10:00,53.45,53.99,53.43,53.84,620038.0,47.8047,48.2877,47.7869,48.1536,620038.0
2020-03-02 11:20:00,53.85,53.95,53.81,53.86,508960.0,48.1625,48.2519,48.1267,48.1714,508960.0
2020-03-02 11:30:00,53.88,54.08,53.77,54.06,528464.0,48.1893,48.3682,48.091,48.3503,528464.0
2020-03-02 11:40:00,54.06,54.06,53.87,54.0,531060.0,48.3503,48.3503,48.1804,48.2967,531060.0
2020-03-02 11:50:00,54.0,54.32,53.95,54.3,454775.0,48.2967,48.5829,48.2519,48.565,454775.0
2020-03-02 12:00:00,54.3,54.35,54.2,54.21,224735.0,48.565,48.6097,48.4755,48.4845,224735.0
2020-03-02 12:10:00,54.21,54.26,54.01,54.07,326939.0,48.4845,48.5292,48.3056,48.3593,326939.0
2020-03-02 12:20:00,54.07,54.09,53.9,54.06,326610.0,48.3593,48.3772,48.2072,48.3503,326610.0
2020-03-02 12:30:00,54.06,54.28,54.05,54.27,204382.0,48.3503,48.5471,48.3414,48.5381,204382.0
2020-03-02 12:40:00,54.27,54.32,54.15,54.24,429502.0,48.5381,48.5829,48.4308,48.5113,429502.0
2020-03-02 12:50:00,54.25,54.33,54.15,54.24,245957.0,48.5203,48.5918,48.4308,48.5113,245957.0
2020-03-02 13:00:00,54.24,54.3,54.02,54.09,275575.0,48.5113,48.565,48.3145,48.3772,275575.0
2020-03-02 13:10:00,54.09,54.15,53.89,53.93,153919.0,48.3772,48.4308,48.1983,48.2341,153919.0
2020-03-02 13:20:00,53.94,53.98,53.7,53.83,262901.0,48.243,48.2788,48.0283,48.1446,262901.0
2020-03-02 13:30:00,53.83,53.98,53.76,53.97,255406.0,48.1446,48.2788,48.082,48.2698,255406.0
2020-03-02 13:40:00,53.97,54.02,53.79,53.84,175777.0,48.2698,48.3145,48.1088,48.1536,175777.0
2020-03-02 13:50:00,53.83,54.02,53.71,54.02,217028.0,48.1446,48.3145,48.0373,48.3145,217028.0
2020-03-02 14:00:00,54.01,54.18,53.96,54.17,179347.0,48.3056,48.4576,48.2609,48.4487,179347.0
2020-03-02 14:10:00,54.17,54.17,54.01,54.03,262566.0,48.4487,48.4487,48.3056,48.3235,262566.0
2020-03-02 14:20:00,54.04,54.12,53.86,53.87,430805.0,48.3324,48.404,48.1714,48.1804,430805.0
2020-03-02 14:30:00,53.88,53.96,53.66,53.67,210145.0,48.1893,48.2609,47.9926,48.0015,210145.0
2020-03-02 14:40:00,53.67,53.75,53.47,53.72,401393.0,48.0015,48.0731,47.8226,48.0462,401393.0
2020-03-02 14:50:00,53.71,53.88,53.56,53.59,298460.0,48.0373,48.1893,47.9031,47.93,298460.0
2020-03-02 15:00:00,53.6,54.0,53.58,53.94,328656.0,47.9389,48.2967,47.921,48.243,328656.0
2020-03-02 15:10:00,53.94,54.04,53.84,53.91,268912.0,48.243,48.3324,48.1536,48.2162,268912.0
2020-03-02 15:20:00,53.92,54.2,53.9,54.13,265791.0,48.2251,48.4755,48.2072,48.4129,265791.0
2020-03-02 15:30:00,54.14,54.33,54.09,54.32,380538.0,48.4219,48.5918,48.3772,48.5829,380538.0
2020-03-02 15:40:00,54.32,54.56,54.24,54.54,720595.0,48.5829,48.7975,48.5113,48.7796,720595.0
2020-03-02 15:50:00,54.55,54.99,54.54,54.99,1162216.0,48.7886,49.1821,48.7796,49.1821,1162216.0
2020-03-03 09:30:00,55.16,55.16,54.57,54.74,496158.0,49.3341,49.3341,48.8065,48.9585,496158.0
2020-03-03 09:40:00,54.74,54.9,54.69,54.89,331124.0,48.9585,49.1016,48.9138,49.0927,331124.0
2020-03-03 09:50:00,54.88,54.88,54.55,54.71,216304.0,49.0837,49.0837,48.7886,48.9317,216304.0
2020-03-03 10:00:00,54.7,56.14,54.69,55.73,1028243.0,48.9227,50.2106,48.9138,49.8439,1028243.0
2020-03-03 10:10:00,55.73,55.79,54.81,54.99,840979.0,49.8439,49.8976,49.0211,49.1821,840979.0
2020-03-03 10:20:00,54.99,55.55,54.98,55.26,586019.0,49.1821,49.683,49.1732,49.4236,586019.0
2020-03-03 10:30:00,55.26,55.55,55.19,55.45,486061.0,49.4236,49.683,49.361,49.5935,486061.0
2020-03-03 10:40:00,55.45,55.7,55.25,55.31,490467.0,49.5935,49.8171,49.4146,49.4683,490467.0
2020-03-03 10:50:00,55.3,55.79,55.23,55.77,500562.0,49.4594,49.8976,49.3967,49.8797,500562.0
2020-03-03 11:00:00,55.76,55.81,55.28,55.29,646167.0,49.8708,49.9155,49.4415,49.4504,646167.0
2020-03-03 11:10:00,55.28,55.31,54.97,55.01,733206.0,49.4415,49.4683,49.1642,49.2,733206.0
2020-03-03 11:20:00,55.0,55.09,54.5,54.59,1067409.0,49.191,49.2715,48.7439,48.8243,1067409.0
2020-03-03 11:30:00,54.58,55.1,54.52,55.1,705268.0,48.8154,49.2805,48.7617,49.2805,705268.0
2020-03-03 11:40:00,55.11,55.16,54.92,54.94,471105.0,49.2894,49.3341,49.1195,49.1374,471105.0
2020-03-03 11:50:00,54.94,55.42,54.92,55.38,455899.0,49.1374,49.5667,49.1195,49.5309,455899.0
2020-03-03 12:00:00,55.37,55.6,55.21,55.55,313678.0,49.522,49.7277,49.3789,49.683,313678.0
2020-03-03 12:10:00,55.55,55.56,55.24,55.31,458173.0,49.683,49.6919,49.4057,49.4683,458173.0
2020-03-03 12:20:00,55.31,55.45,55.17,55.29,392159.0,49.4683,49.5935,49.3431,49.4504,392159.0
2020-03-03 12:30:00,55.29,55.33,55.13,55.32,335749.0,49.4504,49.4862,49.3073,49.4772,335749.0
2020-03-03 12:40:00,55.31,55.47,55.18,55.38,262962.0,49.4683,49.6114,49.352,49.5309,262962.0
2020-03-03 12:50:00,55.4,55.4,55.17,55.25,268267.0,49.5488,49.5488,49.3431,49.4146,268267.0
2020-03-03 13:00:00,55.24,55.24,55.01,55.04,438689.0,49.4057,49.4057,49.2,49.2268,438689.0
2020-03-03 13:10:00,55.04,55.11,54.8,54.88,521422.0,49.2268,49.2894,49.0122,49.0837,521422.0
2020-03-03 13:20:00,54.91,55.01,54.63,54.84,518693.0,49.1105,49.2,48.8601,49.0479,518693.0
2020-03-03 13:30:00,54.83,54.93,54.63,54.8,522159.0,49.039,49.1284,48.8601,49.0122,522159.0
2020-03-03 13:40:00,54.8,54.81,54.41,54.42,475742.0,49.0122,49.0211,48.6634,48.6723,475742.0
2020-03-03 13:50:00,54.42,54.54,54.25,54.3,456661.0,48.6723,48.7796,48.5203,48.565,456661.0
2020-03-03 14:00:00,54.31,54.43,53.86,53.88,909733.0,48.5739,48.6812,48.1714,48.1893,909733.0
2020-03-03 14:10:00,53.87,54.29,53.84,53.86,1025140.0,48.1804,48.556,48.1536,48.1714,1025140.0
2020-03-03 14:20:00,53.85,54.38,53.77,54.29,854804.0,48.1625,48.6365,48.091,48.556,854804.0
2020-03-03 14:30:00,54.3,54.42,53.95,53.97,645223.0,48.565,48.6723,48.2519,48.2698,645223.0
2020-03-03 14:40:00,53.97,54.38,53.89,54.36,577324.0,48.2698,48.6365,48.1983,48.6186,577324.0
2020-03-03 14:50:00,54.37,54.5,54.15,54.37,1040979.0,48.6276,48.7439,48.4308,48.6276,1040979.0
2020-03-03 15:00:00,54.38,54.6,54.27,54.44,509306.0,48.6365,48.8333,48.5381,48.6902,509306.0
2020-03-03 15:10:00,54.45,54.89,54.44,54.81,597073.0,48.6991,49.0927,48.6902,49.0211,597073.0
2020-03-03 15:20:00,54.81,54.98,54.45,54.97,704002.0,49.0211,49.1732,48.6991,49.1642,704002.0
2020-03-03 15:30:00,54.98,54.98,54.23,54.32,1181683.0,49.1732,49.1732,48.5024,48.5829,1181683.0
2020-03-03 15:40:00,54.32,54.94,54.25,54.54,1272278.0,48.5829,49.1374,48.5203,48.7796,1272278.0
2020-03-03 15:50:00,54.54,54.81,54.28,54.53,1869389.0,48.7796,49.0211,48.5471,48.7707,1869389.0
2020-03-04 09:30:00,55.46,55.55,54.97,55.14,694482.0,49.6025,49.683,49.1642,49.3163,694482.0
2020-03-04 09:40:00,55.13,55.25,54.96,54.97,402135.0,49.3073,49.4146,49.1553,49.1642,402135.0
2020-03-04 09:50:00,54.98,55.11,54.78,54.91,389603.0,49.1732,49.2894,48.9943,49.1105,389603.0
2020-03-04 10:00:00,54.91,55.09,54.69,54.98,537019.0,49.1105,49.2715,48.9138,49.1732,537019.0
2020-03-04 10:10:00,54.98,55.42,54.94,55.41,314674.0,49.1732,49.5667,49.1374,49.5577,314674.0
2020-03-04 10:20:00,55.41,55.42,55.19,55.21,306594.0,49.5577,49.5667,49.361,49.3789,306594.0
2020-03-04 10:30:00,55.21,55.25,54.78,54.86,336449.0,49.3789,49.4146,48.9943,49.0658,336449.0
2020-03-04 10:40:00,54.85,55.1,54.79,55.02,293096.0,49.0569,49.2805,49.0032,49.2089,293096.0
2020-03-04 10:50:00,55.04,55.09,54.91,54.99,270306.0,49.2268,49.2715,49.1105,49.1821,270306.0
2020-03-04 11:00:00,54.98,55.17,54.88,55.02,319210.0,49.1732,49.3431,49.0837,49.2089,319210.0
2020-03-04 11:10:00,55.01,55.15,54.98,55.07,223051.0,49.2,49.3252,49.1732,49.2536,223051.0
2020-03-04 11:20:00,55.08,55.21,54.92,55.2,239548.0,49.2626,49.3789,49.1195,49.3699,239548.0
2020-03-04 11:30:00,55.22,55.28,55.12,55.18,352256.0,49.3878,49.4415,49.2984,49.352,352256.0
2020-03-04 11:40:00,55.17,55.3,55.03,55.18,286526.0,49.3431,49.4594,49.2179,49.352,286526.0
2020-03-04 11:50:00,55.18,55.33,55.17,55.22,257064.0,49.352,49.4862,49.3431,49.3878,257064.0
2020-03-04 12:00:00,55.22,55.39,55.22,55.32,216658.0,49.3878,49.5399,49.3878,49.4772,216658.0
2020-03-04 12:10:00,55.31,55.54,55.24,55.41,258115.0,49.4683,49.674,49.4057,49.5577,258115.0
2020-03-04 12:20:00,55.42,55.63,55.38,55.6,243565.0,49.5667,49.7545,49.5309,49.7277,243565.0
2020-03-04 12:30:00,55.6,55.61,55.35,55.36,216054.0,49.7277,49.7366,49.5041,49.513,216054.0
2020-03-04 12:40:00,55.36,55.51,55.31,55.51,142723.0,49.513,49.6472,49.4683,49.6472,142723.0
2020-03-04 12:50:00,55.52,55.7,55.48,55.69,138892.0,49.6561,49.8171,49.6203,49.8082,138892.0
2020-03-04 13:00:00,55.68,55.82,55.66,55.77,198111.0,49.7992,49.9244,49.7813,49.8797,198111.0
2020-03-04 13:10:00,55.76,55.87,55.68,55.87,176203.0,49.8708,49.9692,49.7992,49.9692,176203.0
2020-03-04 13:20:00,55.86,55.91,55.81,55.82,231644.0,49.9602,50.0049,49.9155,49.9244,231644.0
2020-03-04 13:30:00,55.82,55.9,55.78,55.8,163217.0,49.9244,49.996,49.8887,49.9065,163217.0
2020-03-04 13:40:00,55.8,55.9,55.78,55.88,157628.0,49.9065,49.996,49.8887,49.9781,157628.0
2020-03-04 13:50:00,55.88,55.98,55.86,55.89,162135.0,49.9781,50.0675,49.9602,49.987,162135.0
2020-03-04 14:00:00,55.89,55.96,55.79,55.92,231936.0,49.987,50.0496,49.8976,50.0139,231936.0
2020-03-04 14:10:00,55.92,56.02,55.88,55.99,167127.0,50.0139,50.1033,49.9781,50.0765,167127.0
2020-03-04 14:20:00,55.99,56.1,55.96,56.04,180958.0,50.0765,50.1749,50.0496,50.1212,180958.0
2020-03-04 14:30:00,56.05,56.12,55.94,55.96,274177.0,50.1301,50.1928,50.0318,50.0496,274177.0
2020-03-04 14:40:00,55.96,56.04,55.94,55.98,186828.0,50.0496,50.1212,50.0318,50.0675,186828.0
2020-03-04 14:50:00,55.99,56.13,55.91,56.1,300263.0,50.0765,50.2017,50.0049,50.1749,300263.0
2020-03-04 15:00:00,56.09,56.21,56.08,56.15,327663.0,50.1659,50.2732,50.157,50.2196,327663.0
2020-03-04 15:10:00,56.16,56.27,56.13,56.18,320506.0,50.2285,50.3269,50.2017,50.2464,320506.0
2020-03-04 15:20:00,56.18,56.37,56.18,56.36,314356.0,50.2464,50.4163,50.2464,50.4074,314356.0
2020-03-04 15:30:00,56.37,56.58,56.35,56.58,595687.0,50.4163,50.6042,50.3985,50.6042,595687.0
2020-03-04 15:40:00,56.59,56.62,56.44,56.52,669926.0,50.6131,50.6399,50.479,50.5505,669926.0
2020-03-04 15:50:00,56.53,56.79,56.52,56.76,1673954.0,50.5594,50.792,50.5505,50.7652,1673954.0
2020-03-05 09:30:00,55.12,55.42,55.11,55.33,522704.0,49.2984,49.5667,49.2894,49.4862,522704.0
2020-03-05 09:40:00,55.33,55.37,55.12,55.14,411703.0,49.4862,49.522,49.2984,49.3163,411703.0
2020-03-05 09:50:00,55.15,55.27,55.01,55.18,325249.0,49.3252,49.4325,49.2,49.352,325249.0
2020-03-05 10:00:00,55.17,55.35,55.12,55.19,263421.0,49.3431,49.5041,49.2984,49.361,263421.0
2020-03-05 10:10:00,55.16,55.4,55.16,55.37,219587.0,49.3341,49.5488,49.3341,49.522,219587.0
2020-03-05 10:20:00,55.37,55.52,55.17,55.18,342601.0,49.522,49.6561,49.3431,49.352,342601.0
2020-03-05 10:30:00,55.19,55.3,55.12,55.12,293062.0,49.361,49.4594,49.2984,49.2984,293062.0
2020-03-05 10:40:00,55.12,55.22,55.01,55.19,234860.0,49.2984,49.3878,49.2,49.361,234860.0
2020-03-05 10:50:00,55.19,55.41,55.16,55.37,1012707.0,49.361,49.5577,49.3341,49.522,1012707.0
2020-03-05 11:00:00,55.38,55.69,55.35,55.68,245795.0,49.5309,49.8082,49.5041,49.7992,245795.0
2020-03-05 11:10:00,55.68,55.74,55.62,55.66,469271.0,49.7992,49.8529,49.7456,49.7813,469271.0
2020-03-05 11:20:00,55.66,55.69,55.53,55.6,548745.0,49.7813,49.8082,49.6651,49.7277,548745.0
2020-03-05 11:30:00,55.6,55.68,55.39,55.41,361674.0,49.7277,49.7992,49.5399,49.5577,361674.0
2020-03-05 11:40:00,55.41,55.44,55.3,55.42,207831.0,49.5577,49.5846,49.4594,49.5667,207831.0
2020-03-05 11:50:00,55.43,55.46,55.25,55.31,198605.0,49.5756,49.6025,49.4146,49.4683,198605.0
2020-03-05 12:00:00,55.31,55.39,55.22,55.25,135674.0,49.4683,49.5399,49.3878,49.4146,135674.0
2020-03-05 12:10:00,55.23,55.33,55.11,55.14,212815.0,49.3967,49.4862,49.2894,49.3163,212815.0
2020-03-05 12:20:00,55.14,55.2,55.02,55.11,143804.0,49.3163,49.3699,49.2089,49.2894,143804.0
2020-03-05 12:30:00,55.1,55.22,55.0,55.02,155054.0,49.2805,49.3878,49.191,49.2089,155054.0
2020-03-05 12:40:00,55.01,55.02,54.78,54.98,458656.0,49.2,49.2089,48.9943,49.1732,458656.0
2020-03-05 12:50:00,54.96,55.02,54.85,54.85,270203.0,49.1553,49.2089,49.0569,49.0569,270203.0
2020-03-05 13:00:00,54.84,54.93,54.76,54.79,311944.0,49.0479,49.1284,48.9764,49.0032,311944.0
2020-03-05 13:10:00,54.8,54.85,54.68,54.76,304004.0,49.0122,49.0569,48.9048,48.9764,304004.0
2020-03-05 13:20:00,54.74,54.97,54.72,54.97,215623.0,48.9585,49.1642,48.9406,49.1642,215623.0
2020-03-05 13:30:00,54.98,55.1,54.89,54.95,172755.0,49.1732,49.2805,49.0927,49.1463,172755.0
2020-03-05 13:40:00,54.95,55.12,54.87,55.09,165261.0,49.1463,49.2984,49.0748,49.2715,165261.0
2020-03-05 13:50:00,55.09,55.16,54.89,55.05,124021.0,49.2715,49.3341,49.0927,49.2358,124021.0
2020-03-05 14:00:00,55.04,55.04,54.86,54.96,138011.0,49.2268,49.2268,49.0658,49.1553,138011.0
2020-03-05 14:10:00,54.96,55.15,54.89,54.91,168050.0,49.1553,49.3252,49.0927,49.1105,168050.0
2020-03-05 14:20:00,54.91,54.96,54.68,54.77,314599.0,49.1105,49.1553,48.9048,48.9853,314599.0
2020-03-05 14:30:00,54.77,55.02,54.77,54.98,450178.0,48.9853,49.2089,48.9853,49.1732,450178.0
2020-03-05 14:40:00,54.98,55.05,54.86,54.95,108684.0,49.1732,49.2358,49.0658,49.1463,108684.0
2020-03-05 14:50:00,54.96,55.02,54.86,54.95,147526.0,49.1553,49.2089,49.0658,49.1463,147526.0
2020-03-05 15:00:00,54.95,54.95,54.8,54.89,133427.0,49.1463,49.1463,49.0122,49.0927,133427.0
2020-03-05 15:10:00,54.89,54.92,54.62,54.73,417102.0,49.0927,49.1195,48.8512,48.9496,417102.0
2020-03-05 15:20:00,54.72,54.85,54.64,54.79,414542.0,48.9406,49.0569,48.8691,49.0032,414542.0
2020-03-05 15:30:00,54.77,55.11,54.73,54.84,659922.0,48.9853,49.2894,48.9496,49.0479,659922.0
2020-03-05 15:40:00,54.85,54.9,54.68,54.81,533677.0,49.0569,49.1016,48.9048,49.0211,533677.0
2020-03-05 15:50:00,54.82,55.09,54.77,54.95,1214785.0,49.0301,49.2715,48.9853,49.1463,1214785.0
2020-03-06 09:30:00,53.53,53.79,53.29,53.64,493011.0,47.8763,48.1088,47.6616,47.9747,493011.0
2020-03-06 09:40:00,53.63,53.63,53.27,53.28,467194.0,47.9657,47.9657,47.6438,47.6527,467194.0
2020-03-06 09:50:00,53.28,53.38,53.05,53.31,523762.0,47.6527,47.7421,47.447,47.6795,523762.0
2020-03-06 10:00:00,53.3,53.51,53.22,53.23,536808.0,47.6706,47.8584,47.599,47.608,536808.0
2020-03-06 10:10:00,53.22,53.45,53.17,53.22,440846.0,47.599,47.8047,47.5543,47.599,440846.0
2020-03-06 10:20:00,53.22,53.71,53.15,53.68,645450.0,47.599,48.0373,47.5364,48.0105,645450.0
2020-03-06 10:30:00,53.68,53.87,53.58,53.83,596781.0,48.0105,48.1804,47.921,48.1446,596781.0
2020-03-06 10:40:00,53.81,53.98,53.74,53.93,416531.0,48.1267,48.2788,48.0641,48.2341,416531.0
2020-03-06 10:50:00,53.93,53.97,53.75,53.9,494975.0,48.2341,48.2698,48.0731,48.2072,494975.0
2020-03-06 11:00:00,53.9,53.96,53.58,53.61,478003.0,48.2072,48.2609,47.921,47.9478,478003.0
2020-03-06 11:10:00,53.6,53.64,53.38,53.41,310846.0,47.9389,47.9747,47.7421,47.769,310846.0
2020-03-06 11:20:00,53.4,53.49,53.29,53.37,496823.0,47.76,47.8405,47.6616,47.7332,496823.0
2020-03-06 11:30:00,53.36,53.55,53.36,53.52,319798.0,47.7243,47.8942,47.7243,47.8674,319798.0
2020-03-06 11:40:00,53.52,53.52,53.27,53.28,232598.0,47.8674,47.8674,47.6438,47.6527,232598.0
2020-03-06 11:50:00,53.29,53.49,53.29,53.34,244867.0,47.6616,47.8405,47.6616,47.7064,244867.0
2020-03-06 12:00:00,53.34,53.36,53.1,53.12,330021.0,47.7064,47.7243,47.4917,47.5096,330021.0
2020-03-06 12:10:00,53.1,53.17,52.99,53.01,251780.0,47.4917,47.5543,47.3933,47.4112,251780.0
2020-03-06 12:20:00,53.0,53.17,52.99,53.05,229641.0,47.4023,47.5543,47.3933,47.447,229641.0
2020-03-06 12:30:00,53.06,53.49,53.02,53.39,346954.0,47.4559,47.8405,47.4202,47.7511,346954.0
2020-03-06 12:40:00,53.4,53.58,53.37,53.45,159799.0,47.76,47.921,47.7332,47.8047,159799.0
2020-03-06 12:50:00,53.44,53.45,53.26,53.26,164142.0,47.7958,47.8047,47.6348,47.6348,164142.0
2020-03-06 13:00:00,53.25,53.44,53.25,53.34,170997.0,47.6259,47.7958,47.6259,47.7064,170997.0
2020-03-06 13:10:00,53.34,53.4,53.27,53.3,105718.0,47.7064,47.76,47.6438,47.6706,105718.0
2020-03-06 13:20:00,53.3,53.52,53.28,53.29,187799.0,47.6706,47.8674,47.6527,47.6616,187799.0
2020-03-06 13:30:00,53.29,53.41,53.21,53.38,225580.0,47.6616,47.769,47.5901,47.7421,225580.0
2020-03-06 13:40:00,53.38,53.43,53.08,53.1,229519.0,47.7421,47.7869,47.4738,47.4917,229519.0
2020-03-06 13:50:00,53.09,53.13,52.92,53.02,160834.0,47.4828,47.5185,47.3307,47.4202,160834.0
2020-03-06 14:00:00,53.02,53.02,52.83,52.89,206078.0,47.4202,47.4202,47.2502,47.3039,206078.0
2020-03-06 14:10:00,52.88,53.04,52.85,52.94,145391.0,47.295,47.4381,47.2681,47.3486,145391.0
2020-03-06 14:20:00,52.94,53.15,52.88,53.03,260323.0,47.3486,47.5364,47.295,47.4291,260323.0
2020-03-06 14:30:00,53.03,53.06,52.74,52.76,152398.0,47.4291,47.4559,47.1697,47.1876,152398.0
2020-03-06 14:40:00,52.77,52.88,52.62,52.63,209480.0,47.1966,47.295,47.0624,47.0714,209480.0
2020-03-06 14:50:00,52.62,52.75,52.55,52.64,291796.0,47.0624,47.1787,46.9998,47.0803,291796.0
2020-03-06 15:00:00,52.63,52.69,52.49,52.51,306517.0,47.0714,47.125,46.9461,46.964,306517.0
2020-03-06 15:10:00,52.51,52.95,52.51,52.93,432306.0,46.964,47.3576,46.964,47.3397,432306.0
2020-03-06 15:20:00,52.93,52.96,52.72,52.78,401460.0,47.3397,47.3665,47.1518,47.2055,401460.0
2020-03-06 15:30:00,52.77,53.21,52.72,52.88,1076905.0,47.1966,47.5901,47.1518,47.295,1076905.0
2020-03-06 15:40:00,52.9,53.3,52.87,53.21,1014425.0,47.3128,47.6706,47.286,47.5901,1014425.0
2020-03-06 15:50:00,53.2,53.78,53.18,53.51,2410922.0,47.5812,48.0999,47.5633,47.8584,2410922.0
2020-03-09 09:30:00,49.68,49.97,49.48,49.66,40922.0,44.4329,44.6923,44.254,44.415,40922.0
2020-03-09 09:40:00,50.1,50.1,49.15,49.85,18707.0,44.8086,44.8086,43.9589,44.585,18707.0
2020-03-09 09:50:00,49.86,50.05,48.97,49.94,244658.0,44.5939,44.7638,43.7979,44.6655,244658.0
2020-03-09 10:00:00,49.9,51.53,49.61,50.04,196921.0,44.6297,46.0875,44.3703,44.7549,196921.0
2020-03-09 10:10:00,50.06,50.31,49.91,50.2,371779.0,44.7728,44.9964,44.6386,44.898,371779.0
2020-03-09 10:20:00,50.22,50.39,50.04,50.23,276780.0,44.9159,45.0679,44.7549,44.9248,276780.0
2020-03-09 10:30:00,50.22,50.33,50.05,50.22,231398.0,44.9159,45.0143,44.7638,44.9159,231398.0
2020-03-09 10:40:00,50.26,50.34,49.94,49.94,203447.0,44.9517,45.0232,44.6655,44.6655,203447.0
2020-03-09 10:50:00,49.93,49.93,49.58,49.61,266889.0,44.6565,44.6565,44.3435,44.3703,266889.0
2020-03-09 11:00:00,49.6,49.69,49.52,49.57,286372.0,44.3614,44.4419,44.2898,44.3345,286372.0
2020-03-09 11:10:00,49.57,49.95,49.57,49.87,216519.0,44.3345,44.6744,44.3345,44.6029,216519.0
2020-03-09 11:20:00,49.87,50.05,49.79,49.94,432184.0,44.6029,44.7638,44.5313,44.6655,432184.0
2020-03-09 11:30:00,49.93,50.21,49.77,50.15,548452.0,44.6565,44.9069,44.5134,44.8533,548452.0
2020-03-09 11:40:00,50.16,50.49,50.08,50.47,362680.0,44.8622,45.1574,44.7907,45.1395,362680.0
2020-03-09 11:50:00,50.48,50.55,50.24,50.25,154591.0,45.1484,45.211,44.9338,44.9427,154591.0
2020-03-09 12:00:00,50.23,50.39,50.07,50.32,236672.0,44.9248,45.0679,44.7817,45.0053,236672.0
2020-03-09 12:10:00,50.31,50.42,50.06,50.12,173415.0,44.9964,45.0948,44.7728,44.8265,173415.0
2020-03-09 12:20:00,50.12,50.12,49.88,49.9,263830.0,44.8265,44.8265,44.6118,44.6297,263830.0
2020-03-09 12:30:00,49.9,49.96,49.59,49.69,260783.0,44.6297,44.6834,44.3524,44.4419,260783.0
2020-03-09 12:40:00,49.69,49.74,49.4,49.45,244316.0,44.4419,44.4866,44.1825,44.2272,244316.0
2020-03-09 12:50:00,49.45,49.6,49.43,49.48,159031.0,44.2272,44.3614,44.2093,44.254,159031.0
2020-03-09 13:00:00,49.49,49.61,49.27,49.43,230880.0,44.263,44.3703,44.0662,44.2093,230880.0
2020-03-09 13:10:00,49.4,49.6,49.4,49.44,142059.0,44.1825,44.3614,44.1825,44.2183,142059.0
2020-03-09 13:20:00,49.45,49.47,49.31,49.4,149176.0,44.2272,44.2451,44.102,44.1825,149176.0
2020-03-09 13:30:00,49.38,49.4,49.04,49.06,203962.0,44.1646,44.1825,43.8605,43.8784,203962.0
2020-03-09 13:40:00,49.06,49.12,48.88,48.97,201470.0,43.8784,43.9321,43.7174,43.7979,201470.0
2020-03-09 13:50:00,48.97,48.97,48.73,48.79,110186.0,43.7979,43.7979,43.5833,43.6369,110186.0
2020-03-09 14:00:00,48.8,48.86,48.49,48.56,147559.0,43.6459,43.6995,43.3686,43.4312,147559.0
2020-03-09 14:10:00,48.54,49.05,48.51,48.92,180117.0,43.4133,43.8695,43.3865,43.7532,180117.0
2020-03-09 14:20:00,48.92,49.0,48.6,48.6,161563.0,43.7532,43.8247,43.467,43.467,161563.0
2020-03-09 14:30:00,48.59,48.72,48.39,48.68,265465.0,43.458,43.5743,43.2792,43.5385,265465.0
2020-03-09 14:40:00,48.68,48.7,48.36,48.45,417128.0,43.5385,43.5564,43.2523,43.3328,417128.0
2020-03-09 14:50:00,48.45,49.01,48.45,48.86,367563.0,43.3328,43.8337,43.3328,43.6995,367563.0
2020-03-09 15:00:00,48.87,49.1,48.7,48.99,527605.0,43.7085,43.9142,43.5564,43.8158,527605.0
2020-03-09 15:10:00,48.99,48.99,48.72,48.84,658956.0,43.8158,43.8158,43.5743,43.6816,658956.0
2020-03-09 15:20:00,48.82,49.37,48.76,49.17,616726.0,43.6638,44.1557,43.6101,43.9768,616726.0
2020-03-09 15:30:00,49.16,49.33,48.87,49.28,728542.0,43.9678,44.1199,43.7085,44.0752,728542.0
2020-03-09 15:40:00,49.28,49.38,49.07,49.23,877235.0,44.0752,44.1646,43.8874,44.0305,877235.0
2020-03-09 15:50:00,49.21,49.22,48.5,48.51,1902008.0,44.0126,44.0215,43.3776,43.3865,1902008.0
2020-03-10 09:30:00,50.39,50.42,49.72,49.85,245365.0,45.0679,45.0948,44.4687,44.585,245365.0
2020-03-10 09:40:00,49.84,49.87,49.45,49.54,390443.0,44.576,44.6029,44.2272,44.3077,390443.0
2020-03-10 09:50:00,49.53,49.82,49.46,49.62,295889.0,44.2988,44.5581,44.2362,44.3793,295889.0
2020-03-10 10:00:00,49.64,49.91,49.53,49.87,226564.0,44.3972,44.6386,44.2988,44.6029,226564.0
2020-03-10 10:10:00,49.86,49.95,49.65,49.71,345290.0,44.5939,44.6744,44.4061,44.4598,345290.0
2020-03-10 10:20:00,49.73,49.86,49.45,49.47,316843.0,44.4776,44.5939,44.2272,44.2451,316843.0
2020-03-10 10:30:00,49.47,49.49,49.28,49.36,264634.0,44.2451,44.263,44.0752,44.1467,264634.0
2020-03-10 10:40:00,49.37,49.41,49.12,49.15,297376.0,44.1557,44.1914,43.9321,43.9589,297376.0
2020-03-10 10:50:00,49.14,49.21,48.95,48.97,324502.0,43.95,44.0126,43.78,43.7979,324502.0
2020-03-10 11:00:00,48.98,49.22,48.88,49.18,230368.0,43.8069,44.0215,43.7174,43.9857,230368.0
2020-03-10 11:10:00,49.17,49.2,48.73,48.77,404768.0,43.9768,44.0036,43.5833,43.619,404768.0
2020-03-10 11:20:00,48.78,48.8,48.26,48.27,395341.0,43.628,43.6459,43.1629,43.1718,395341.0
2020-03-10 11:30:00,48.28,48.33,48.04,48.21,472856.0,43.1808,43.2255,42.9661,43.1182,472856.0
2020-03-10 11:40:00,48.21,48.7,48.08,48.58,637281.0,43.1182,43.5564,43.0019,43.4491,637281.0
2020-03-10 11:50:00,48.58,48.64,48.22,48.31,428535.0,43.4491,43.5028,43.1271,43.2076,428535.0
2020-03-10 12:00:00,48.31,48.74,48.31,48.64,455760.0,43.2076,43.5922,43.2076,43.5028,455760.0
2020-03-10 12:10:00,48.64,49.07,48.62,49.0,291300.0,43.5028,43.8874,43.4849,43.8247,291300.0
2020-03-10 12:20:00,49.01,49.01,48.66,48.66,270162.0,43.8337,43.8337,43.5207,43.5207,270162.0
2020-03-10 12:30:00,48.65,48.67,48.32,48.59,399830.0,43.5117,43.5296,43.2166,43.458,399830.0
2020-03-10 12:40:00,48.6,48.69,48.38,48.61,320385.0,43.467,43.5475,43.2702,43.4759,320385.0
2020-03-10 12:50:00,48.6,48.79,48.53,48.67,284662.0,43.467,43.6369,43.4044,43.5296,284662.0
2020-03-10 13:00:00,48.66,48.84,48.41,48.84,374159.0,43.5207,43.6816,43.2971,43.6816,374159.0
2020-03-10 13:10:00,48.84,49.01,48.72,48.95,269253.0,43.6816,43.8337,43.5743,43.78,269253.0
2020-03-10 13:20:00,48.95,49.11,48.82,48.95,316649.0,43.78,43.9231,43.6638,43.78,316649.0
2020-03-10 13:30:00,48.95,49.08,48.78,48.92,415907.0,43.78,43.8963,43.628,43.7532,415907.0
2020-03-10 13:40:00,48.92,49.0,48.55,48.57,408030.0,43.7532,43.8247,43.4223,43.4402,408030.0
2020-03-10 13:50:00,48.57,48.65,48.35,48.48,305838.0,43.4402,43.5117,43.2434,43.3597,305838.0
2020-03-10 14:00:00,48.47,48.66,48.34,48.66,370791.0,43.3507,43.5207,43.2345,43.5207,370791.0
2020-03-10 14:10:00,48.64,48.9,48.59,48.84,329445.0,43.5028,43.7353,43.458,43.6816,329445.0
2020-03-10 14:20:00,48.84,49.01,48.65,48.95,282550.0,43.6816,43.8337,43.5117,43.78,282550.0
2020-03-10 14:30:00,48.96,49.3,48.91,49.18,238773.0,43.789,44.0931,43.7443,43.9857,238773.0
2020-03-10 14:40:00,49.18,49.85,49.15,49.83,392012.0,43.9857,44.585,43.9589,44.5671,392012.0
2020-03-10 14:50:00,49.85,49.85,49.53,49.68,420850.0,44.585,44.585,44.2988,44.4329,420850.0
2020-03-10 15:00:00,49.69,50.0,49.61,49.86,475181.0,44.4419,44.7191,44.3703,44.5939,475181.0
2020-03-10 15:10:00,49.86,50.29,49.82,50.25,498722.0,44.5939,44.9785,44.5581,44.9427,498722.0
2020-03-10 15:20:00,50.24,50.33,49.94,50.01,505352.0,44.9338,45.0143,44.6655,44.7281,505352.0
2020-03-10 15:30:00,50.0,50.15,49.8,50.12,757588.0,44.7191,44.8533,44.5403,44.8265,757588.0
2020-03-10 15:40:00,50.12,50.36,50.08,50.32,454550.0,44.8265,45.0411,44.7907,45.0053,454550.0
2020-03-10 15:50:00,50.31,50.53,50.29,50.5,1331329.0,44.9964,45.1932,44.9785,45.1663,1331329.0
2020-03-11 09:30:00,49.05,49.19,48.76,48.78,398241.0,43.8695,43.9947,43.6101,43.628,398241.0
2020-03-11 09:40:00,48.78,49.17,48.7,48.73,528235.0,43.628,43.9768,43.5564,43.5833,528235.0
2020-03-11 09:50:00,48.72,49.08,48.64,48.93,364568.0,43.5743,43.8963,43.5028,43.7621,364568.0
2020-03-11 10:00:00,48.94,49.07,48.79,48.95,318387.0,43.7711,43.8874,43.6369,43.78,318387.0
2020-03-11 10:10:00,48.95,49.03,48.84,48.89,328087.0,43.78,43.8516,43.6816,43.7264,328087.0
2020-03-11 10:20:00,48.88,48.92,48.57,48.63,229783.0,43.7174,43.7532,43.4402,43.4938,229783.0
2020-03-11 10:30:00,48.62,48.69,48.38,48.48,441252.0,43.4849,43.5475,43.2702,43.3597,441252.0
2020-03-11 10:40:00,48.45,48.62,48.29,48.32,395939.0,43.3328,43.4849,43.1897,43.2166,395939.0
2020-03-11 10:50:00,48.33,48.52,48.21,48.48,243281.0,43.2255,43.3954,43.1182,43.3597,243281.0
2020-03-11 11:00:00,48.49,48.68,48.32,48.55,330646.0,43.3686,43.5385,43.2166,43.4223,330646.0
2020-03-11 11:10:00,48.54,48.71,48.31,48.31,612376.0,43.4133,43.5654,43.2076,43.2076,612376.0
2020-03-11 11:20:00,48.33,48.43,48.2,48.34,279886.0,43.2255,43.3149,43.1092,43.2345,279886.0
2020-03-11 11:30:00,48.36,48.64,48.26,48.62,297468.0,43.2523,43.5028,43.1629,43.4849,297468.0
2020-03-11 11:40:00,48.62,48.65,48.29,48.48,281800.0,43.4849,43.5117,43.1897,43.3597,281800.0
2020-03-11 11:50:00,48.48,48.58,48.35,48.5,397348.0,43.3597,43.4491,43.2434,43.3776,397348.0
2020-03-11 12:00:00,48.49,48.7,48.35,48.66,184472.0,43.3686,43.5564,43.2434,43.5207,184472.0
2020-03-11 12:10:00,48.66,48.94,48.65,48.83,221690.0,43.5207,43.7711,43.5117,43.6727,221690.0
2020-03-11 12:20:00,48.83,48.92,48.49,48.52,313113.0,43.6727,43.7532,43.3686,43.3954,313113.0
2020-03-11 12:30:00,48.51,48.59,48.29,48.31,168284.0,43.3865,43.458,43.1897,43.2076,168284.0
2020-03-11 12:40:00,48.31,48.36,48.13,48.17,365562.0,43.2076,43.2523,43.0466,43.0824,365562.0
2020-03-11 12:50:00,48.17,48.36,48.08,48.26,367418.0,43.0824,43.2523,43.0019,43.1629,367418.0
2020-03-11 13:00:00,48.25,48.26,48.02,48.06,230837.0,43.154,43.1629,42.9483,42.984,230837.0
2020-03-11 13:10:00,48.07,48.3,48.05,48.28,186583.0,42.993,43.1987,42.9751,43.1808,186583.0
2020-03-11 13:20:00,48.27,48.55,48.27,48.48,162176.0,43.1718,43.4223,43.1718,43.3597,162176.0
2020-03-11 13:30:00,48.49,48.6,48.29,48.34,280198.0,43.3686,43.467,43.1897,43.2345,280198.0
2020-03-11 13:40:00,48.3,48.51,48.2,48.44,167281.0,43.1987,43.3865,43.1092,43.3239,167281.0
2020-03-11 13:50:00,48.44,48.62,48.33,48.5,200877.0,43.3239,43.4849,43.2255,43.3776,200877.0
2020-03-11 14:00:00,48.49,48.56,48.18,48.22,266647.0,43.3686,43.4312,43.0914,43.1271,266647.0
2020-03-11 14:10:00,48.22,48.3,48.14,48.16,137063.0,43.1271,43.1987,43.0556,43.0735,137063.0
2020-03-11 14:20:00,48.16,48.22,48.09,48.12,246910.0,43.0735,43.1271,43.0109,43.0377,246910.0
2020-03-11 14:30:00,48.12,48.34,48.09,48.24,252973.0,43.0377,43.2345,43.0109,43.145,252973.0
2020-03-11 14:40:00,48.23,48.46,48.07,48.08,269548.0,43.1361,43.3418,42.993,43.0019,269548.0
2020-03-11 14:50:00,48.08,48.23,47.98,48.08,188025.0,43.0019,43.1361,42.9125,43.0019,188025.0
2020-03-11 15:00:00,48.08,48.16,47.54,47.57,425041.0,43.0019,43.0735,42.5189,42.5458,425041.0
2020-03-11 15:10:00,47.58,47.7,47.42,47.64,328401.0,42.5547,42.662,42.4116,42.6084,328401.0
2020-03-11 15:20:00,47.63,47.82,47.45,47.79,443304.0,42.5994,42.7694,42.4385,42.7425,443304.0
2020-03-11 15:30:00,47.78,48.38,47.72,48.29,705013.0,42.7336,43.2702,42.6799,43.1897,705013.0
2020-03-11 15:40:00,48.3,48.42,48.11,48.24,556501.0,43.1987,43.306,43.0287,43.145,556501.0
2020-03-11 15:50:00,48.22,48.43,47.91,48.1,1155051.0,43.1271,43.3149,42.8499,43.0198,1155051.0
2020-03-12 09:30:00,44.57,44.61,44.16,44.25,135542.0,39.8626,39.8984,39.4959,39.5764,135542.0
2020-03-12 09:40:00,44.25,44.25,44.25,44.25,0.0,39.5764,39.5764,39.5764,39.5764,0.0
2020-03-12 09:50:00,42.37,44.4,42.37,44.04,129846.0,37.895,39.7106,37.895,39.3886,129846.0
2020-03-12 10:00:00,44.09,44.32,43.56,43.94,109662.0,39.4333,39.639,38.9593,39.2992,109662.0
2020-03-12 10:10:00,43.97,44.39,43.96,44.11,126961.0,39.326,39.7016,39.3171,39.4512,126961.0
2020-03-12 10:20:00,44.12,44.47,43.95,44.2,96971.0,39.4602,39.7732,39.3081,39.5317,96971.0
2020-03-12 10:30:00,44.19,44.78,44.12,44.54,227215.0,39.5228,40.0505,39.4602,39.8358,227215.0
2020-03-12 10:40:00,44.53,44.68,44.32,44.49,193354.0,39.8269,39.961,39.639,39.7911,193354.0
2020-03-12 10:50:00,44.49,44.8,44.46,44.71,398872.0,39.7911,40.0683,39.7642,39.9878,398872.0
2020-03-12 11:00:00,44.71,44.72,44.26,44.27,214473.0,39.9878,39.9968,39.5854,39.5943,214473.0
2020-03-12 11:10:00,44.27,44.35,43.95,44.05,297848.0,39.5943,39.6659,39.3081,39.3976,297848.0
2020-03-12 11:20:00,44.04,44.28,43.95,44.23,253048.0,39.3886,39.6033,39.3081,39.5585,253048.0
2020-03-12 11:30:00,44.23,44.48,43.93,44.08,241852.0,39.5585,39.7821,39.2902,39.4244,241852.0
2020-03-12 11:40:00,44.09,44.11,43.78,43.78,191963.0,39.4333,39.4512,39.1561,39.1561,191963.0
2020-03-12 11:50:00,43.78,43.84,43.49,43.8,210261.0,39.1561,39.2097,38.8967,39.174,210261.0
2020-03-12 12:00:00,43.78,43.86,43.68,43.74,217755.0,39.1561,39.2276,39.0666,39.1203,217755.0
2020-03-12 12:10:00,43.75,43.88,43.58,43.74,213387.0,39.1292,39.2455,38.9772,39.1203,213387.0
2020-03-12 12:20:00,43.74,44.32,43.72,44.21,237983.0,39.1203,39.639,39.1024,39.5407,237983.0
2020-03-12 12:30:00,44.2,44.2,43.89,43.94,189665.0,39.5317,39.5317,39.2545,39.2992,189665.0
2020-03-12 12:40:00,43.94,43.94,43.67,43.68,217053.0,39.2992,39.2992,39.0577,39.0666,217053.0
2020-03-12 12:50:00,43.67,45.55,43.67,45.35,481217.0,39.0577,40.7391,39.0577,40.5602,481217.0
2020-03-12 13:00:00,45.35,46.51,45.12,46.3,621801.0,40.5602,41.5977,40.3545,41.4099,621801.0
2020-03-12 13:10:00,46.31,46.35,45.02,45.15,656990.0,41.4189,41.4546,40.2651,40.3814,656990.0
2020-03-12 13:20:00,45.14,45.19,44.77,44.99,240510.0,40.3724,40.4171,40.0415,40.2383,240510.0
2020-03-12 13:30:00,44.97,45.06,44.1,44.14,316019.0,40.2204,40.3009,39.4423,39.478,316019.0
2020-03-12 13:40:00,44.13,44.57,44.0,44.52,493169.0,39.4691,39.8626,39.3528,39.8179,493169.0
2020-03-12 13:50:00,44.51,44.74,44.32,44.65,289166.0,39.809,40.0147,39.639,39.9342,289166.0
2020-03-12 14:00:00,44.65,44.77,44.35,44.53,287678.0,39.9342,40.0415,39.6659,39.8269,287678.0
2020-03-12 14:10:00,44.53,44.58,44.2,44.22,420283.0,39.8269,39.8716,39.5317,39.5496,420283.0
2020-03-12 14:20:00,44.23,44.32,44.04,44.18,246360.0,39.5585,39.639,39.3886,39.5138,246360.0
2020-03-12 14:30:00,44.19,44.25,43.87,43.93,372398.0,39.5228,39.5764,39.2366,39.2902,372398.0
2020-03-12 14:40:00,43.91,44.41,43.89,44.41,354120.0,39.2723,39.7195,39.2545,39.7195,354120.0
2020-03-12 14:50:00,44.4,44.61,43.97,43.97,279643.0,39.7106,39.8984,39.326,39.326,279643.0
2020-03-12 15:00:00,43.97,44.27,43.86,44.21,233677.0,39.326,39.5943,39.2276,39.5407,233677.0
2020-03-12 15:10:00,44.21,44.51,44.04,44.09,360296.0,39.5407,39.809,39.3886,39.4333,360296.0
2020-03-12 15:20:00,44.1,44.13,43.83,43.96,614349.0,39.4423,39.4691,39.2008,39.3171,614349.0
2020-03-12 15:30:00,43.96,44.14,43.88,44.13,552745.0,39.3171,39.478,39.2455,39.4691,552745.0
2020-03-12 15:40:00,44.12,44.37,43.98,44.19,559583.0,39.4602,39.6838,39.3349,39.5228,559583.0
2020-03-12 15:50:00,44.2,44.47,43.43,43.46,1746341.0,39.5317,39.7732,38.843,38.8699,1746341.0
2020-03-13 09:30:00,46.27,46.51,45.54,45.54,361147.0,41.3831,41.5977,40.7302,40.7302,361147.0
2020-03-13 09:40:00,45.48,45.6,45.12,45.51,320002.0,40.6765,40.7838,40.3545,40.7034,320002.0
2020-03-13 09:50:00,45.5,45.51,44.66,44.74,243340.0,40.6944,40.7034,39.9431,40.0147,243340.0
2020-03-13 10:00:00,44.73,45.08,44.59,44.87,437130.0,40.0057,40.3188,39.8805,40.1309,437130.0
2020-03-13 10:10:00,44.86,45.5,44.76,45.46,524295.0,40.122,40.6944,40.0326,40.6586,524295.0
2020-03-13 10:20:00,45.47,45.76,45.23,45.28,360556.0,40.6676,40.9269,40.4529,40.4976,360556.0
2020-03-13 10:30:00,45.27,45.32,44.84,44.93,157880.0,40.4887,40.5334,40.1041,40.1846,157880.0
2020-03-13 10:40:00,44.92,44.99,44.74,44.78,185005.0,40.1757,40.2383,40.0147,40.0505,185005.0
2020-03-13 10:50:00,44.77,44.86,44.19,44.25,152919.0,40.0415,40.122,39.5228,39.5764,152919.0
2020-03-13 11:00:00,44.25,44.57,44.25,44.42,331542.0,39.5764,39.8626,39.5764,39.7285,331542.0
2020-03-13 11:10:00,44.42,44.55,44.18,44.39,552882.0,39.7285,39.8447,39.5138,39.7016,552882.0
2020-03-13 11:20:00,44.41,44.49,43.94,43.94,209849.0,39.7195,39.7911,39.2992,39.2992,209849.0
2020-03-13 11:30:00,43.95,44.03,43.54,43.69,194169.0,39.3081,39.3797,38.9414,39.0756,194169.0
2020-03-13 11:40:00,43.68,43.68,43.2,43.21,255897.0,39.0666,39.0666,38.6373,38.6463,255897.0
2020-03-13 11:50:00,43.2,43.79,43.2,43.63,321157.0,38.6373,39.165,38.6373,39.0219,321157.0
2020-03-13 12:00:00,43.64,43.7,43.32,43.48,163973.0,39.0309,39.0845,38.7447,38.8878,163973.0
2020-03-13 12:10:00,43.45,43.62,43.34,43.5,233078.0,38.8609,39.013,38.7625,38.9056,233078.0
2020-03-13 12:20:00,43.5,43.64,43.42,43.5,175998.0,38.9056,39.0309,38.8341,38.9056,175998.0
2020-03-13 12:30:00,43.48,44.01,43.47,43.99,182157.0,38.8878,39.3618,38.8788,39.3439,182157.0
2020-03-13 12:40:00,44.0,44.45,43.99,44.35,340517.0,39.3528,39.7553,39.3439,39.6659,340517.0
2020-03-13 12:50:00,44.35,44.56,44.09,44.11,256365.0,39.6659,39.8537,39.4333,39.4512,256365.0
2020-03-13 13:00:00,44.11,44.24,43.9,43.95,172929.0,39.4512,39.5675,39.2634,39.3081,172929.0
2020-03-13 13:10:00,43.95,44.35,43.9,44.34,153902.0,39.3081,39.6659,39.2634,39.6569,153902.0
2020-03-13 13:20:00,44.34,44.69,44.34,44.67,244855.0,39.6569,39.97,39.6569,39.9521,244855.0
2020-03-13 13:30:00,44.68,44.8,44.34,44.59,138276.0,39.961,40.0683,39.6569,39.8805,138276.0
2020-03-13 13:40:00,44.59,44.89,44.59,44.88,144606.0,39.8805,40.1488,39.8805,40.1399,144606.0
2020-03-13 13:50:00,44.88,44.97,44.72,44.76,102159.0,40.1399,40.2204,39.9968,40.0326,102159.0
2020-03-13 14:00:00,44.77,44.77,44.18,44.4,221666.0,40.0415,40.0415,39.5138,39.7106,221666.0
2020-03-13 14:10:00,44.38,44.52,44.32,44.36,152637.0,39.6927,39.8179,39.639,39.6748,152637.0
2020-03-13 14:20:00,44.35,44.45,44.2,44.23,167469.0,39.6659,39.7553,39.5317,39.5585,167469.0
2020-03-13 14:30:00,44.24,44.28,44.02,44.05,187427.0,39.5675,39.6033,39.3707,39.3976,187427.0
2020-03-13 14:40:00,44.06,44.6,43.99,44.33,389138.0,39.4065,39.8895,39.3439,39.648,389138.0
2020-03-13 14:50:00,44.32,44.48,44.27,44.46,208205.0,39.639,39.7821,39.5943,39.7642,208205.0
2020-03-13 15:00:00,44.45,44.75,44.43,44.45,196783.0,39.7553,40.0236,39.7374,39.7553,196783.0
2020-03-13 15:10:00,44.45,44.73,44.26,44.65,233557.0,39.7553,40.0057,39.5854,39.9342,233557.0
2020-03-13 15:20:00,44.65,44.82,44.57,44.77,118751.0,39.9342,40.0862,39.8626,40.0415,118751.0
2020-03-13 15:30:00,44.77,44.9,44.14,44.82,386749.0,40.0415,40.1578,39.478,40.0862,386749.0
2020-03-13 15:40:00,44.79,45.64,44.68,45.64,406342.0,40.0594,40.8196,39.961,40.8196,406342.0
2020-03-13 15:50:00,45.64,46.54,45.64,46.51,888276.0,40.8196,41.6246,40.8196,41.5977,888276.0
2020-03-16 09:30:00,37.69,40.21,37.69,39.57,748313.0,33.7093,35.9631,33.7093,35.3907,748313.0
2020-03-16 09:40:00,38.38,40.62,38.38,39.38,460355.0,34.3264,36.3298,34.3264,35.2208,460355.0
2020-03-16 09:50:00,39.35,41.57,39.02,41.34,869230.0,35.194,37.1795,34.8988,36.9738,869230.0
2020-03-16 10:00:00,41.31,41.54,40.65,41.51,176841.0,36.9469,37.1527,36.3567,37.1258,176841.0
2020-03-16 10:10:00,41.5,41.6,41.24,41.41,137367.0,37.1169,37.2063,36.8843,37.0364,137367.0
2020-03-16 10:20:00,41.4,41.72,41.35,41.57,272089.0,37.0274,37.3136,36.9827,37.1795,272089.0
2020-03-16 10:30:00,41.57,42.5,41.57,42.49,521087.0,37.1795,38.0113,37.1795,38.0023,521087.0
2020-03-16 10:40:00,42.5,42.81,42.33,42.48,228050.0,38.0113,38.2885,37.8592,37.9934,228050.0
2020-03-16 10:50:00,42.48,42.52,42.08,42.27,171718.0,37.9934,38.0291,37.6356,37.8056,171718.0
2020-03-16 11:00:00,42.27,42.61,42.17,42.6,189469.0,37.8056,38.1096,37.7161,38.1007,189469.0
2020-03-16 11:10:00,42.62,43.11,42.61,43.11,237431.0,38.1186,38.5568,38.1096,38.5568,237431.0
2020-03-16 11:20:00,43.11,43.23,42.84,43.01,219789.0,38.5568,38.6642,38.3153,38.4674,219789.0
2020-03-16 11:30:00,43.03,43.11,42.48,42.8,269833.0,38.4853,38.5568,37.9934,38.2796,269833.0
2020-03-16 11:40:00,42.81,42.83,42.25,42.38,266946.0,38.2885,38.3064,37.7877,37.9039,266946.0
2020-03-16 11:50:00,42.39,42.88,42.31,42.88,198845.0,37.9129,38.3511,37.8413,38.3511,198845.0
2020-03-16 12:00:00,42.88,43.08,42.69,42.85,153300.0,38.3511,38.53,38.1812,38.3243,153300.0
2020-03-16 12:10:00,42.84,42.96,42.43,42.43,250427.0,38.3153,38.4227,37.9487,37.9487,250427.0
2020-03-16 12:20:00,42.42,42.61,42.27,42.43,163921.0,37.9397,38.1096,37.8056,37.9487,163921.0
2020-03-16 12:30:00,42.43,42.58,42.28,42.32,162664.0,37.9487,38.0828,37.8145,37.8503,162664.0
2020-03-16 12:40:00,42.32,42.35,41.86,41.88,185985.0,37.8503,37.8771,37.4389,37.4567,185985.0
2020-03-16 12:50:00,41.88,41.88,41.64,41.85,308231.0,37.4567,37.4567,37.2421,37.4299,308231.0
2020-03-16 13:00:00,41.85,42.11,41.8,42.0,153056.0,37.4299,37.6625,37.3852,37.5641,153056.0
2020-03-16 13:10:00,42.0,42.53,41.96,42.06,215424.0,37.5641,38.0381,37.5283,37.6177,215424.0
2020-03-16 13:20:00,42.06,42.19,41.93,42.05,226817.0,37.6177,37.734,37.5015,37.6088,226817.0
2020-03-16 13:30:00,42.05,42.05,41.62,41.91,323176.0,37.6088,37.6088,37.2242,37.4836,323176.0
2020-03-16 13:40:00,41.91,42.11,41.78,42.07,186950.0,37.4836,37.6625,37.3673,37.6267,186950.0
2020-03-16 13:50:00,42.07,42.17,41.92,41.93,193330.0,37.6267,37.7161,37.4925,37.5015,193330.0
2020-03-16 14:00:00,41.91,41.92,41.62,41.7,313690.0,37.4836,37.4925,37.2242,37.2958,313690.0
2020-03-16 14:10:00,41.7,41.83,41.6,41.62,176446.0,37.2958,37.412,37.2063,37.2242,176446.0
2020-03-16 14:20:00,41.63,41.79,41.48,41.79,279170.0,37.2331,37.3762,37.099,37.3762,279170.0
2020-03-16 14:30:00,41.78,42.56,41.73,42.31,342292.0,37.3673,38.0649,37.3226,37.8413,342292.0
2020-03-16 14:40:00,42.3,42.3,41.96,42.01,200822.0,37.8324,37.8324,37.5283,37.573,200822.0
2020-03-16 14:50:00,42.02,42.36,41.92,42.3,224546.0,37.582,37.886,37.4925,37.8324,224546.0
2020-03-16 15:00:00,42.31,42.56,42.13,42.21,186316.0,37.8413,38.0649,37.6803,37.7519,186316.0
2020-03-16 15:10:00,42.22,42.43,42.05,42.26,282270.0,37.7608,37.9487,37.6088,37.7966,282270.0
2020-03-16 15:20:00,42.24,42.33,41.98,42.03,502718.0,37.7787,37.8592,37.5462,37.5909,502718.0
2020-03-16 15:30:00,41.99,42.0,41.4,41.64,495241.0,37.5551,37.5641,37.0274,37.2421,495241.0
2020-03-16 15:40:00,41.63,42.09,41.46,41.78,555501.0,37.2331,37.6446,37.0811,37.3673,555501.0
2020-03-16 15:50:00,41.77,41.82,41.23,41.26,1366771.0,37.3584,37.4031,36.8754,36.9022,1366771.0
2020-03-17 09:30:00,42.03,42.39,41.53,41.53,70974.0,37.5909,37.9129,37.1437,37.1437,70974.0
2020-03-17 09:40:00,41.5,41.79,41.26,41.59,273705.0,37.1169,37.3762,36.9022,37.1974,273705.0
2020-03-17 09:50:00,41.59,41.61,40.96,41.0,232653.0,37.1974,37.2153,36.6339,36.6697,232653.0
2020-03-17 10:00:00,40.99,41.88,40.83,41.83,485811.0,36.6607,37.4567,36.5176,37.412,485811.0
2020-03-17 10:10:00,41.85,42.12,41.69,41.89,229587.0,37.4299,37.6714,37.2868,37.4657,229587.0
2020-03-17 10:20:00,41.9,42.6,41.77,42.48,188313.0,37.4746,38.1007,37.3584,37.9934,188313.0
2020-03-17 10:30:00,42.49,42.66,42.06,42.15,259126.0,38.0023,38.1544,37.6177,37.6982,259126.0
2020-03-17 10:40:00,42.16,42.66,42.03,42.5,616642.0,37.7072,38.1544,37.5909,38.0113,616642.0
2020-03-17 10:50:00,42.51,42.54,42.12,42.45,338019.0,38.0202,38.047,37.6714,37.9665,338019.0
2020-03-17 11:00:00,42.45,42.72,42.29,42.7,304278.0,37.9665,38.208,37.8234,38.1901,304278.0
2020-03-17 11:10:00,42.7,43.24,42.67,43.24,255181.0,38.1901,38.6731,38.1633,38.6731,255181.0
2020-03-17 11:20:00,43.26,43.29,42.83,42.9,192757.0,38.691,38.7178,38.3064,38.369,192757.0
2020-03-17 11:30:00,42.89,43.14,42.7,42.75,285921.0,38.3601,38.5837,38.1901,38.2349,285921.0
2020-03-17 11:40:00,42.76,43.03,42.72,42.98,172564.0,38.2438,38.4853,38.208,38.4406,172564.0
2020-03-17 11:50:00,42.94,43.28,42.91,43.2,268333.0,38.4048,38.7089,38.378,38.6373,268333.0
2020-03-17 12:00:00,43.23,43.78,43.12,43.78,390786.0,38.6642,39.1561,38.5658,39.1561,390786.0
2020-03-17 12:10:00,43.78,44.05,43.52,43.72,307771.0,39.1561,39.3976,38.9235,39.1024,307771.0
2020-03-17 12:20:00,43.74,43.74,43.16,43.23,178041.0,39.1203,39.1203,38.6016,38.6642,178041.0
2020-03-17 12:30:00,43.24,43.38,42.93,42.95,211824.0,38.6731,38.7983,38.3958,38.4137,211824.0
2020-03-17 12:40:00,42.95,42.99,42.83,42.95,140478.0,38.4137,38.4495,38.3064,38.4137,140478.0
2020-03-17 12:50:00,42.9,42.98,42.72,42.98,139327.0,38.369,38.4406,38.208,38.4406,139327.0
2020-03-17 13:00:00,43.01,43.24,42.81,42.86,168285.0,38.4674,38.6731,38.2885,38.3332,168285.0
2020-03-17 13:10:00,42.85,42.89,42.56,42.79,276422.0,38.3243,38.3601,38.0649,38.2706,276422.0
2020-03-17 13:20:00,42.79,42.85,42.59,42.73,145402.0,38.2706,38.3243,38.0918,38.217,145402.0
2020-03-17 13:30:00,42.73,42.99,42.6,42.85,143589.0,38.217,38.4495,38.1007,38.3243,143589.0
2020-03-17 13:40:00,42.85,43.08,42.79,43.0,155358.0,38.3243,38.53,38.2706,38.4585,155358.0
2020-03-17 13:50:00,43.0,43.14,42.9,43.06,115860.0,38.4585,38.5837,38.369,38.5121,115860.0
2020-03-17 14:00:00,43.05,43.5,42.82,43.48,507953.0,38.5032,38.9056,38.2975,38.8878,507953.0
2020-03-17 14:10:00,43.48,43.88,43.43,43.86,144423.0,38.8878,39.2455,38.843,39.2276,144423.0
2020-03-17 14:20:00,43.89,44.03,43.49,43.95,177310.0,39.2545,39.3797,38.8967,39.3081,177310.0
2020-03-17 14:30:00,43.98,44.4,43.98,44.27,220816.0,39.3349,39.7106,39.3349,39.5943,220816.0
2020-03-17 14:40:00,44.26,44.39,43.76,43.8,231087.0,39.5854,39.7016,39.1382,39.174,231087.0
2020-03-17 14:50:00,43.8,43.92,43.66,43.83,167888.0,39.174,39.2813,39.0487,39.2008,167888.0
2020-03-17 15:00:00,43.85,43.95,43.39,43.77,425895.0,39.2187,39.3081,38.8073,39.1471,425895.0
2020-03-17 15:10:00,43.79,43.89,43.63,43.64,230960.0,39.165,39.2545,39.0219,39.0309,230960.0
2020-03-17 15:20:00,43.63,43.7,43.17,43.23,360059.0,39.0219,39.0845,38.6105,38.6642,360059.0
2020-03-17 15:30:00,43.23,43.61,43.18,43.44,299083.0,38.6642,39.004,38.6194,38.852,299083.0
2020-03-17 15:40:00,43.45,43.85,43.43,43.71,456195.0,38.8609,39.2187,38.843,39.0935,456195.0
2020-03-17 15:50:00,43.71,44.01,43.55,43.96,854939.0,39.0935,39.3618,38.9504,39.3171,854939.0
2020-03-18 09:30:00,41.1,41.68,40.97,41.1,125825.0,36.7591,37.2779,36.6429,36.7591,125825.0
2020-03-18 09:40:00,41.09,41.62,41.01,41.46,325118.0,36.7502,37.2242,36.6786,37.0811,325118.0
2020-03-18 09:50:00,41.51,42.2,41.51,42.0,114860.0,37.1258,37.7429,37.1258,37.5641,114860.0
2020-03-18 10:00:00,42.06,42.76,41.99,42.25,142546.0,37.6177,38.2438,37.5551,37.7877,142546.0
2020-03-18 10:10:00,42.25,42.68,42.18,42.23,121231.0,37.7877,38.1722,37.7251,37.7698,121231.0
2020-03-18 10:20:00,42.23,42.66,42.09,42.66,108698.0,37.7698,38.1544,37.6446,38.1544,108698.0
2020-03-18 10:30:00,42.65,42.74,42.31,42.45,154532.0,38.1454,38.2259,37.8413,37.9665,154532.0
2020-03-18 10:40:00,42.42,42.79,42.22,42.32,149828.0,37.9397,38.2706,37.7608,37.8503,149828.0
2020-03-18 10:50:00,42.31,42.31,41.67,41.69,120189.0,37.8413,37.8413,37.2689,37.2868,120189.0
2020-03-18 11:00:00,41.68,41.85,41.55,41.62,169726.0,37.2779,37.4299,37.1616,37.2242,169726.0
2020-03-18 11:10:00,41.62,41.67,41.21,41.43,283054.0,37.2242,37.2689,36.8575,37.0543,283054.0
2020-03-18 11:20:00,41.42,41.82,41.42,41.52,323039.0,37.0453,37.4031,37.0453,37.1348,323039.0
2020-03-18 11:30:00,41.52,41.7,41.2,41.37,208231.0,37.1348,37.2958,36.8486,37.0006,208231.0
2020-03-18 11:40:00,41.36,41.61,41.12,41.57,226992.0,36.9917,37.2153,36.777,37.1795,226992.0
2020-03-18 11:50:00,41.59,42.06,41.59,41.99,259131.0,37.1974,37.6177,37.1974,37.5551,259131.0
2020-03-18 12:00:00,41.97,41.98,41.36,41.51,216561.0,37.5372,37.5462,36.9917,37.1258,216561.0
2020-03-18 12:10:00,41.51,41.72,40.92,40.97,232778.0,37.1258,37.3136,36.5981,36.6429,232778.0
2020-03-18 12:20:00,40.98,41.22,40.83,40.92,290916.0,36.6518,36.8664,36.5176,36.5981,290916.0
2020-03-18 12:30:00,40.94,40.98,40.49,40.66,152802.0,36.616,36.6518,36.2136,36.3656,152802.0
2020-03-18 12:40:00,40.66,40.75,40.4,40.47,152668.0,36.3656,36.4461,36.1331,36.1957,152668.0
2020-03-18 12:50:00,40.47,40.61,40.34,40.34,130394.0,36.1957,36.3209,36.0794,36.0794,130394.0
2020-03-18 13:00:00,40.34,40.34,40.34,40.34,0.0,36.0794,36.0794,36.0794,36.0794,0.0
2020-03-18 13:10:00,39.59,40.77,39.59,39.99,39624.0,35.4086,36.464,35.4086,35.7664,39624.0
2020-03-18 13:20:00,39.96,40.23,39.69,39.78,197347.0,35.7395,35.981,35.498,35.5785,197347.0
2020-03-18 13:30:00,39.78,40.07,39.39,40.0,83498.0,35.5785,35.8379,35.2297,35.7753,83498.0
2020-03-18 13:40:00,39.99,40.29,39.75,39.88,70303.0,35.7664,36.0347,35.5517,35.668,70303.0
2020-03-18 13:50:00,39.83,39.89,39.21,39.25,68293.0,35.6233,35.6769,35.0687,35.1045,68293.0
2020-03-18 14:00:00,39.24,39.35,38.98,39.11,84484.0,35.0956,35.194,34.863,34.9793,84484.0
2020-03-18 14:10:00,39.1,39.11,38.69,38.69,173549.0,34.9704,34.9793,34.6037,34.6037,173549.0
2020-03-18 14:20:00,38.69,38.8,38.41,38.6,226280.0,34.6037,34.702,34.3532,34.5232,226280.0
2020-03-18 14:30:00,38.6,39.16,38.54,39.14,223680.0,34.5232,35.024,34.4695,35.0061,223680.0
2020-03-18 14:40:00,39.12,39.16,38.76,39.0,139406.0,34.9882,35.024,34.6663,34.8809,139406.0
2020-03-18 14:50:00,39.0,39.77,38.93,39.77,147070.0,34.8809,35.5696,34.8183,35.5696,147070.0
2020-03-18 15:00:00,39.78,40.27,39.41,40.07,97045.0,35.5785,36.0168,35.2476,35.8379,97045.0
2020-03-18 15:10:00,40.11,40.42,40.05,40.21,128793.0,35.8737,36.1509,35.82,35.9631,128793.0
2020-03-18 15:20:00,40.24,40.24,39.68,39.73,147958.0,35.99,35.99,35.4891,35.5338,147958.0
2020-03-18 15:30:00,39.71,40.05,39.42,39.49,213767.0,35.5159,35.82,35.2566,35.3192,213767.0
2020-03-18 15:40:00,39.5,40.2,39.5,40.19,309033.0,35.3281,35.9542,35.3281,35.9452,309033.0
2020-03-18 15:50:00,40.19,41.33,40.18,41.19,902057.0,35.9452,36.9648,35.9363,36.8396,902057.0
2020-03-19 09:30:00,40.43,40.85,39.89,39.89,41181.0,36.1599,36.5355,35.6769,35.6769,41181.0
2020-03-19 09:40:00,39.8,40.17,39.57,40.16,127673.0,35.5964,35.9273,35.3907,35.9184,127673.0
2020-03-19 09:50:00,40.18,41.09,40.13,41.08,249579.0,35.9363,36.7502,35.8916,36.7412,249579.0
2020-03-19 10:00:00,41.1,41.76,40.91,41.75,292755.0,36.7591,37.3494,36.5892,37.3405,292755.0
2020-03-19 10:10:00,41.75,42.34,41.6,41.87,265284.0,37.3405,37.8682,37.2063,37.4478,265284.0
2020-03-19 10:20:00,41.88,42.32,41.74,42.31,172382.0,37.4567,37.8503,37.3315,37.8413,172382.0
2020-03-19 10:30:00,42.3,42.54,41.82,41.85,149688.0,37.8324,38.047,37.4031,37.4299,149688.0
2020-03-19 10:40:00,41.86,42.08,41.76,41.81,260926.0,37.4389,37.6356,37.3494,37.3941,260926.0
2020-03-19 10:50:00,41.8,42.11,41.67,41.73,193056.0,37.3852,37.6625,37.2689,37.3226,193056.0
2020-03-19 11:00:00,41.72,41.88,41.36,41.4,316744.0,37.3136,37.4567,36.9917,37.0274,316744.0
2020-03-19 11:10:00,41.41,41.84,41.29,41.73,298916.0,37.0364,37.421,36.9291,37.3226,298916.0
2020-03-19 11:20:00,41.73,42.39,41.68,42.38,316850.0,37.3226,37.9129,37.2779,37.9039,316850.0
2020-03-19 11:30:00,42.38,42.75,42.12,42.49,287355.0,37.9039,38.2349,37.6714,38.0023,287355.0
2020-03-19 11:40:00,42.49,42.85,42.48,42.82,196701.0,38.0023,38.3243,37.9934,38.2975,196701.0
2020-03-19 11:50:00,42.8,42.81,42.22,42.26,172942.0,38.2796,38.2885,37.7608,37.7966,172942.0
2020-03-19 12:00:00,42.28,42.3,41.77,41.89,198890.0,37.8145,37.8324,37.3584,37.4657,198890.0
2020-03-19 12:10:00,41.92,41.94,41.63,41.8,160514.0,37.4925,37.5104,37.2331,37.3852,160514.0
2020-03-19 12:20:00,41.79,41.98,41.51,41.89,144563.0,37.3762,37.5462,37.1258,37.4657,144563.0
2020-03-19 12:30:00,41.9,42.0,41.59,41.97,160249.0,37.4746,37.5641,37.1974,37.5372,160249.0
2020-03-19 12:40:00,41.97,42.37,41.88,42.21,144430.0,37.5372,37.895,37.4567,37.7519,144430.0
2020-03-19 12:50:00,42.22,42.51,42.16,42.18,150676.0,37.7608,38.0202,37.7072,37.7251,150676.0
2020-03-19 13:00:00,42.16,42.33,42.05,42.14,110219.0,37.7072,37.8592,37.6088,37.6893,110219.0
2020-03-19 13:10:00,42.13,42.26,42.02,42.08,108072.0,37.6803,37.7966,37.582,37.6356,108072.0
2020-03-19 13:20:00,42.06,42.22,41.78,41.81,146272.0,37.6177,37.7608,37.3673,37.3941,146272.0
2020-03-19 13:30:00,41.8,41.84,41.62,41.64,311309.0,37.3852,37.421,37.2242,37.2421,311309.0
2020-03-19 13:40:00,41.64,41.93,41.53,41.85,210314.0,37.2421,37.5015,37.1437,37.4299,210314.0
2020-03-19 13:50:00,41.86,42.38,41.83,42.05,167557.0,37.4389,37.9039,37.412,37.6088,167557.0
2020-03-19 14:00:00,42.05,42.1,41.8,41.94,145725.0,37.6088,37.6535,37.3852,37.5104,145725.0
2020-03-19 14:10:00,41.93,42.48,41.93,42.45,226041.0,37.5015,37.9934,37.5015,37.9665,226041.0
2020-03-19 14:20:00,42.45,42.56,42.26,42.31,123359.0,37.9665,38.0649,37.7966,37.8413,123359.0
2020-03-19 14:30:00,42.32,42.49,42.24,42.45,191244.0,37.8503,38.0023,37.7787,37.9665,191244.0
2020-03-19 14:40:00,42.46,42.82,42.42,42.48,230755.0,37.9755,38.2975,37.9397,37.9934,230755.0
2020-03-19 14:50:00,42.49,42.58,42.14,42.24,349250.0,38.0023,38.0828,37.6893,37.7787,349250.0
2020-03-19 15:00:00,42.24,42.27,41.95,41.96,163454.0,37.7787,37.8056,37.5193,37.5283,163454.0
2020-03-19 15:10:00,41.94,42.4,41.76,42.29,231362.0,37.5104,37.9218,37.3494,37.8234,231362.0
2020-03-19 15:20:00,42.29,42.81,42.22,42.62,219952.0,37.8234,38.2885,37.7608,38.1186,219952.0
2020-03-19 15:30:00,42.63,42.76,42.24,42.34,200413.0,38.1275,38.2438,37.7787,37.8682,200413.0
2020-03-19 15:40:00,42.32,42.79,42.26,42.51,297771.0,37.8503,38.2706,37.7966,38.0202,297771.0
2020-03-19 15:50:00,42.52,42.55,41.98,42.17,719979.0,38.0291,38.056,37.5462,37.7161,719979.0
2020-03-20 09:30:00,42.55,42.61,41.66,41.68,185170.0,38.056,38.1096,37.26,37.2779,185170.0
2020-03-20 09:40:00,41.72,41.74,40.65,40.95,114492.0,37.3136,37.3315,36.3567,36.625,114492.0
2020-03-20 09:50:00,40.93,41.36,40.84,41.15,377226.0,36.6071,36.9917,36.5266,36.8038,377226.0
2020-03-20 10:00:00,41.12,41.6,41.1,41.29,140252.0,36.777,37.2063,36.7591,36.9291,140252.0
2020-03-20 10:10:00,41.27,41.58,41.21,41.48,177634.0,36.9112,37.1884,36.8575,37.099,177634.0
2020-03-20 10:20:00,41.47,41.86,41.35,41.72,287045.0,37.09,37.4389,36.9827,37.3136,287045.0
2020-03-20 10:30:00,41.72,42.0,41.65,41.97,444624.0,37.3136,37.5641,37.251,37.5372,444624.0
2020-03-20 10:40:00,41.97,42.09,41.58,42.01,270722.0,37.5372,37.6446,37.1884,37.573,270722.0
2020-03-20 10:50:00,42.01,42.33,42.01,42.31,180183.0,37.573,37.8592,37.573,37.8413,180183.0
2020-03-20 11:00:00,42.3,42.41,41.79,41.96,267011.0,37.8324,37.9308,37.3762,37.5283,267011.0
2020-03-20 11:10:00,41.98,42.08,41.53,41.6,308544.0,37.5462,37.6356,37.1437,37.2063,308544.0
2020-03-20 11:20:00,41.61,41.63,41.15,41.5,343084.0,37.2153,37.2331,36.8038,37.1169,343084.0
2020-03-20 11:30:00,41.5,41.64,41.25,41.54,326598.0,37.1169,37.2421,36.8933,37.1527,326598.0
2020-03-20 11:40:00,41.54,41.64,41.2,41.54,337724.0,37.1527,37.2421,36.8486,37.1527,337724.0
2020-03-20 11:50:00,41.54,41.61,41.27,41.32,675411.0,37.1527,37.2153,36.9112,36.9559,675411.0
2020-03-20 12:00:00,41.32,41.41,40.96,41.0,375319.0,36.9559,37.0364,36.6339,36.6697,375319.0
2020-03-20 12:10:00,40.99,41.48,40.99,41.26,184081.0,36.6607,37.099,36.6607,36.9022,184081.0
2020-03-20 12:20:00,41.26,41.34,40.87,40.96,339595.0,36.9022,36.9738,36.5534,36.6339,339595.0
2020-03-20 12:30:00,40.95,41.46,40.92,41.28,303106.0,36.625,37.0811,36.5981,36.9201,303106.0
2020-03-20 12:40:00,41.28,41.77,41.19,41.63,243004.0,36.9201,37.3584,36.8396,37.2331,243004.0
2020-03-20 12:50:00,41.63,41.74,41.4,41.43,275812.0,37.2331,37.3315,37.0274,37.0543,275812.0
2020-03-20 13:00:00,41.43,41.79,41.36,41.78,239297.0,37.0543,37.3762,36.9917,37.3673,239297.0
2020-03-20 13:10:00,41.78,41.93,41.31,41.56,290104.0,37.3673,37.5015,36.9469,37.1705,290104.0
2020-03-20 13:20:00,41.56,41.56,41.18,41.45,282494.0,37.1705,37.1705,36.8307,37.0722,282494.0
2020-03-20 13:30:00,41.45,41.6,41.11,41.48,265489.0,37.0722,37.2063,36.7681,37.099,265489.0
2020-03-20 13:40:00,41.47,41.56,41.2,41.21,235811.0,37.09,37.1705,36.8486,36.8575,235811.0
2020-03-20 13:50:00,41.22,41.39,41.22,41.38,211370.0,36.8664,37.0185,36.8664,37.0096,211370.0
2020-03-20 14:00:00,41.38,41.5,41.2,41.34,230628.0,37.0096,37.1169,36.8486,36.9738,230628.0
2020-03-20 14:10:00,41.34,41.39,40.85,40.98,301478.0,36.9738,37.0185,36.5355,36.6518,301478.0
2020-03-20 14:20:00,40.99,41.09,40.54,40.7,461365.0,36.6607,36.7502,36.2583,36.4014,461365.0
2020-03-20 14:30:00,40.7,40.84,40.37,40.52,281966.0,36.4014,36.5266,36.1062,36.2404,281966.0
2020-03-20 14:40:00,40.52,40.91,40.44,40.57,307232.0,36.2404,36.5892,36.1688,36.2851,307232.0
2020-03-20 14:50:00,40.58,40.75,40.23,40.46,312289.0,36.294,36.4461,35.981,36.1867,312289.0
2020-03-20 15:00:00,40.48,40.7,40.26,40.37,452790.0,36.2046,36.4014,36.0078,36.1062,452790.0
2020-03-20 15:10:00,40.37,40.53,40.01,40.05,523246.0,36.1062,36.2493,35.7842,35.82,523246.0
2020-03-20 15:20:00,40.04,40.92,40.04,40.76,628459.0,35.8111,36.5981,35.8111,36.455,628459.0
2020-03-20 15:30:00,40.76,40.97,40.34,40.48,745826.0,36.455,36.6429,36.0794,36.2046,745826.0
2020-03-20 15:40:00,40.47,40.78,40.16,40.23,1137534.0,36.1957,36.4729,35.9184,35.981,1137534.0
2020-03-20 15:50:00,40.23,40.79,40.13,40.61,1391812.0,35.981,36.4819,35.8916,36.3209,1391812.0
2020-03-23 09:30:00,40.3,40.3,39.1,39.12,206481.0,36.2973,36.2973,35.2165,35.2345,206481.0
2020-03-23 09:40:00,39.08,39.72,39.08,39.66,195249.0,35.1985,35.7749,35.1985,35.7209,195249.0
2020-03-23 09:50:00,39.58,40.25,39.4,40.21,335563.0,35.6488,36.2523,35.4867,36.2163,335563.0
2020-03-23 10:00:00,40.2,40.26,39.55,39.92,209801.0,36.2073,36.2613,35.6218,35.9551,209801.0
2020-03-23 10:10:00,39.93,40.32,39.76,39.8,316283.0,35.9641,36.3153,35.811,35.847,316283.0
2020-03-23 10:20:00,39.81,40.25,39.66,40.01,185941.0,35.856,36.2523,35.7209,36.0361,185941.0
2020-03-23 10:30:00,40.02,40.13,39.59,39.91,189138.0,36.0451,36.1442,35.6578,35.9461,189138.0
2020-03-23 10:40:00,39.92,40.36,39.77,39.92,224684.0,35.9551,36.3514,35.82,35.9551,224684.0
2020-03-23 10:50:00,39.95,39.99,39.56,39.7,208350.0,35.9821,36.0181,35.6308,35.7569,208350.0
2020-03-23 11:00:00,39.7,39.95,39.61,39.83,278623.0,35.7569,35.9821,35.6759,35.874,278623.0
2020-03-23 11:10:00,39.83,40.01,39.53,39.6,267103.0,35.874,36.0361,35.6038,35.6668,267103.0
2020-03-23 11:20:00,39.61,39.61,39.2,39.23,298516.0,35.6759,35.6759,35.3066,35.3336,298516.0
2020-03-23 11:30:00,39.23,39.52,39.03,39.04,350877.0,35.3336,35.5948,35.1535,35.1625,350877.0
2020-03-23 11:40:00,39.03,39.13,38.63,38.95,499656.0,35.1535,35.2435,34.7932,35.0814,499656.0
2020-03-23 11:50:00,38.95,39.19,38.89,39.15,432556.0,35.0814,35.2976,35.0274,35.2615,432556.0
2020-03-23 12:00:00,39.13,39.24,38.76,38.78,598451.0,35.2435,35.3426,34.9103,34.9283,598451.0
2020-03-23 12:10:00,38.79,39.37,38.65,39.22,446452.0,34.9373,35.4597,34.8112,35.3246,446452.0
2020-03-23 12:20:00,39.23,39.42,39.02,39.15,303085.0,35.3336,35.5047,35.1445,35.2615,303085.0
2020-03-23 12:30:00,39.18,39.2,38.87,39.08,313135.0,35.2886,35.3066,35.0094,35.1985,313135.0
2020-03-23 12:40:00,39.08,39.72,39.05,39.68,377929.0,35.1985,35.7749,35.1715,35.7389,377929.0
2020-03-23 12:50:00,39.69,39.99,39.58,39.81,291329.0,35.7479,36.0181,35.6488,35.856,291329.0
2020-03-23 13:00:00,39.83,39.95,39.58,39.95,369347.0,35.874,35.9821,35.6488,35.9821,369347.0
2020-03-23 13:10:00,39.95,40.44,39.94,40.09,354374.0,35.9821,36.4234,35.9731,36.1082,354374.0
2020-03-23 13:20:00,40.07,40.08,39.48,39.51,383275.0,36.0902,36.0992,35.5588,35.5858,383275.0
2020-03-23 13:30:00,39.5,39.54,39.14,39.29,305109.0,35.5768,35.6128,35.2525,35.3876,305109.0
2020-03-23 13:40:00,39.27,39.86,39.2,39.83,216680.0,35.3696,35.901,35.3066,35.874,216680.0
2020-03-23 13:50:00,39.83,39.85,38.99,39.15,549073.0,35.874,35.892,35.1174,35.2615,549073.0
2020-03-23 14:00:00,39.15,39.18,38.59,38.6,593186.0,35.2615,35.2886,34.7572,34.7662,593186.0
2020-03-23 14:10:00,38.6,39.05,38.59,38.69,445870.0,34.7662,35.1715,34.7572,34.8472,445870.0
2020-03-23 14:20:00,38.7,39.11,38.52,39.05,406583.0,34.8562,35.2255,34.6941,35.1715,406583.0
2020-03-23 14:30:00,39.06,39.09,38.6,38.7,361696.0,35.1805,35.2075,34.7662,34.8562,361696.0
2020-03-23 14:40:00,38.71,39.35,38.7,39.31,449652.0,34.8652,35.4417,34.8562,35.4056,449652.0
2020-03-23 14:50:00,39.29,39.29,38.75,38.8,365361.0,35.3876,35.3876,34.9013,34.9463,365361.0
2020-03-23 15:00:00,38.83,38.91,38.52,38.52,482572.0,34.9733,35.0454,34.6941,34.6941,482572.0
2020-03-23 15:10:00,38.52,38.63,38.39,38.45,427724.0,34.6941,34.7932,34.577,34.6311,427724.0
2020-03-23 15:20:00,38.42,38.47,38.18,38.31,868445.0,34.604,34.6491,34.3879,34.505,868445.0
2020-03-23 15:30:00,38.3,38.51,38.2,38.35,777116.0,34.496,34.6851,34.4059,34.541,777116.0
2020-03-23 15:40:00,38.36,38.62,38.22,38.23,584520.0,34.55,34.7842,34.4239,34.4329,584520.0
2020-03-23 15:50:00,38.23,38.88,38.16,38.37,1105737.0,34.4329,35.0184,34.3699,34.559,1105737.0
2020-03-24 09:30:00,40.77,41.47,40.59,41.06,119172.0,36.7206,37.3511,36.5585,36.9818,119172.0
2020-03-24 09:40:00,41.09,41.17,40.43,40.94,147334.0,37.0089,37.0809,36.4144,36.8738,147334.0
2020-03-24 09:50:00,40.94,41.34,40.91,41.21,337108.0,36.8738,37.234,36.8467,37.1169,337108.0
2020-03-24 10:00:00,41.24,41.46,41.09,41.34,356630.0,37.144,37.3421,37.0089,37.234,356630.0
2020-03-24 10:10:00,41.33,41.98,41.26,41.96,295036.0,37.225,37.8105,37.162,37.7924,295036.0
2020-03-24 10:20:00,41.97,42.23,41.93,42.18,251895.0,37.8015,38.0356,37.7654,37.9906,251895.0
2020-03-24 10:30:00,42.18,42.34,42.04,42.27,343190.0,37.9906,38.1347,37.8645,38.0717,343190.0
2020-03-24 10:40:00,42.27,42.45,42.14,42.17,247137.0,38.0717,38.2338,37.9546,37.9816,247137.0
2020-03-24 10:50:00,42.16,42.39,42.09,42.29,325814.0,37.9726,38.1797,37.9095,38.0897,325814.0
2020-03-24 11:00:00,42.3,42.36,42.06,42.16,292286.0,38.0987,38.1527,37.8825,37.9726,292286.0
2020-03-24 11:10:00,42.18,42.42,42.1,42.34,444049.0,37.9906,38.2068,37.9185,38.1347,444049.0
2020-03-24 11:20:00,42.34,42.41,42.23,42.32,261065.0,38.1347,38.1978,38.0356,38.1167,261065.0
2020-03-24 11:30:00,42.33,42.51,42.22,42.49,209911.0,38.1257,38.2878,38.0266,38.2698,209911.0
2020-03-24 11:40:00,42.49,42.59,42.35,42.4,239302.0,38.2698,38.3599,38.1437,38.1887,239302.0
2020-03-24 11:50:00,42.4,42.76,42.33,42.76,195942.0,38.1887,38.513,38.1257,38.513,195942.0
2020-03-24 12:00:00,42.76,42.83,42.63,42.68,187099.0,38.513,38.576,38.3959,38.4409,187099.0
2020-03-24 12:10:00,42.69,42.76,42.56,42.72,159732.0,38.4499,38.513,38.3329,38.477,159732.0
2020-03-24 12:20:00,42.72,43.06,42.69,43.06,173728.0,38.477,38.7832,38.4499,38.7832,173728.0
2020-03-24 12:30:00,43.04,43.14,42.89,43.08,187648.0,38.7652,38.8552,38.6301,38.8012,187648.0
2020-03-24 12:40:00,43.08,43.08,42.77,42.79,370593.0,38.8012,38.8012,38.522,38.54,370593.0
2020-03-24 12:50:00,42.8,42.83,42.39,42.39,273041.0,38.549,38.576,38.1797,38.1797,273041.0
2020-03-24 13:00:00,42.4,42.54,42.07,42.11,262724.0,38.1887,38.3148,37.8915,37.9275,262724.0
2020-03-24 13:10:00,42.09,42.22,42.01,42.13,230818.0,37.9095,38.0266,37.8375,37.9456,230818.0
2020-03-24 13:20:00,42.12,42.25,41.95,42.19,248143.0,37.9366,38.0536,37.7834,37.9996,248143.0
2020-03-24 13:30:00,42.18,42.34,42.16,42.24,231979.0,37.9906,38.1347,37.9726,38.0446,231979.0
2020-03-24 13:40:00,42.25,42.26,41.82,41.87,382881.0,38.0536,38.0626,37.6664,37.7114,382881.0
2020-03-24 13:50:00,41.87,41.89,41.55,41.64,257355.0,37.7114,37.7294,37.4232,37.5042,257355.0
2020-03-24 14:00:00,41.63,41.72,41.35,41.42,222394.0,37.4952,37.5763,37.243,37.3061,222394.0
2020-03-24 14:10:00,41.4,41.71,41.26,41.55,231446.0,37.2881,37.5673,37.162,37.4232,231446.0
2020-03-24 14:20:00,41.55,41.7,41.45,41.56,216953.0,37.4232,37.5583,37.3331,37.4322,216953.0
2020-03-24 14:30:00,41.56,41.88,41.45,41.73,200043.0,37.4322,37.7204,37.3331,37.5853,200043.0
2020-03-24 14:40:00,41.71,41.75,41.34,41.46,147117.0,37.5673,37.6033,37.234,37.3421,147117.0
2020-03-24 14:50:00,41.46,42.05,41.44,42.05,203461.0,37.3421,37.8735,37.3241,37.8735,203461.0
2020-03-24 15:00:00,42.04,42.24,41.96,42.22,236482.0,37.8645,38.0446,37.7924,38.0266,236482.0
2020-03-24 15:10:00,42.21,42.27,42.03,42.16,569578.0,38.0176,38.0717,37.8555,37.9726,569578.0
2020-03-24 15:20:00,42.15,42.29,42.04,42.29,427012.0,37.9636,38.0897,37.8645,38.0897,427012.0
2020-03-24 15:30:00,42.29,42.58,42.25,42.51,496646.0,38.0897,38.3509,38.0536,38.2878,496646.0
2020-03-24 15:40:00,42.51,42.74,42.23,42.27,368768.0,38.2878,38.495,38.0356,38.0717,368768.0
2020-03-24 15:50:00,42.28,43.01,42.26,42.88,669873.0,38.0807,38.7382,38.0626,38.6211,669873.0
2020-03-25 09:30:00,42.7,43.86,42.57,43.86,137283.0,38.4589,39.5037,38.3419,39.5037,137283.0
2020-03-25 09:40:00,43.84,43.89,43.3,43.41,160689.0,39.4857,39.5308,38.9994,39.0984,160689.0
2020-03-25 09:50:00,43.41,43.46,42.45,42.53,902526.0,39.0984,39.1435,38.2338,38.3058,902526.0
2020-03-25 10:00:00,42.53,42.85,42.46,42.67,171619.0,38.3058,38.594,38.2428,38.4319,171619.0
2020-03-25 10:10:00,42.66,42.73,42.26,42.54,219881.0,38.4229,38.486,38.0626,38.3148,219881.0
2020-03-25 10:20:00,42.52,42.85,42.4,42.62,282119.0,38.2968,38.594,38.1887,38.3869,282119.0
2020-03-25 10:30:00,42.67,43.06,42.56,43.0,271496.0,38.4319,38.7832,38.3329,38.7292,271496.0
2020-03-25 10:40:00,43.01,43.23,42.61,42.74,311819.0,38.7382,38.9363,38.3779,38.495,311819.0
2020-03-25 10:50:00,42.73,43.46,42.69,43.35,248257.0,38.486,39.1435,38.4499,39.0444,248257.0
2020-03-25 11:00:00,43.36,43.51,43.16,43.5,206978.0,39.0534,39.1885,38.8733,39.1795,206978.0
2020-03-25 11:10:00,43.5,43.5,43.26,43.4,252366.0,39.1795,39.1795,38.9633,39.0894,252366.0
2020-03-25 11:20:00,43.39,43.56,43.19,43.28,359113.0,39.0804,39.2335,38.9003,38.9813,359113.0
2020-03-25 11:30:00,43.29,43.47,43.2,43.24,248311.0,38.9903,39.1525,38.9093,38.9453,248311.0
2020-03-25 11:40:00,43.27,43.55,43.1,43.46,221911.0,38.9723,39.2245,38.8192,39.1435,221911.0
2020-03-25 11:50:00,43.45,43.59,43.26,43.56,272840.0,39.1345,39.2606,38.9633,39.2335,272840.0
2020-03-25 12:00:00,43.57,43.98,43.53,43.82,169146.0,39.2425,39.6118,39.2065,39.4677,169146.0
2020-03-25 12:10:00,43.82,44.02,43.71,43.95,279848.0,39.4677,39.6478,39.3686,39.5848,279848.0
2020-03-25 12:20:00,43.95,44.4,43.95,44.29,299295.0,39.5848,39.9901,39.5848,39.891,299295.0
2020-03-25 12:30:00,44.28,44.77,44.11,44.76,371848.0,39.882,40.3234,39.7289,40.3143,371848.0
2020-03-25 12:40:00,44.74,45.0,44.67,44.85,300415.0,40.2963,40.5305,40.2333,40.3954,300415.0
2020-03-25 12:50:00,44.85,44.97,44.61,44.74,261421.0,40.3954,40.5035,40.1792,40.2963,261421.0
2020-03-25 13:00:00,44.73,45.12,44.65,45.1,193475.0,40.2873,40.6386,40.2153,40.6206,193475.0
2020-03-25 13:10:00,45.09,45.31,44.89,45.29,316907.0,40.6116,40.8097,40.4314,40.7917,316907.0
2020-03-25 13:20:00,45.28,45.45,45.14,45.34,169185.0,40.7827,40.9358,40.6566,40.8367,169185.0
2020-03-25 13:30:00,45.33,45.57,45.21,45.47,149313.0,40.8277,41.0439,40.7196,40.9538,149313.0
2020-03-25 13:40:00,45.47,45.63,45.36,45.46,396485.0,40.9538,41.0979,40.8548,40.9448,396485.0
2020-03-25 13:50:00,45.47,45.5,44.93,44.98,273634.0,40.9538,40.9808,40.4675,40.5125,273634.0
2020-03-25 14:00:00,44.99,45.05,44.49,44.64,509767.0,40.5215,40.5755,40.0712,40.2063,509767.0
2020-03-25 14:10:00,44.66,45.28,44.62,45.23,308561.0,40.2243,40.7827,40.1882,40.7377,308561.0
2020-03-25 14:20:00,45.24,45.36,44.92,45.07,181565.0,40.7467,40.8548,40.4585,40.5936,181565.0
2020-03-25 14:30:00,45.06,45.1,44.71,44.93,233574.0,40.5845,40.6206,40.2693,40.4675,233574.0
2020-03-25 14:40:00,44.92,45.17,44.67,45.12,172232.0,40.4585,40.6836,40.2333,40.6386,172232.0
2020-03-25 14:50:00,45.12,45.42,44.89,45.25,247519.0,40.6386,40.9088,40.4314,40.7557,247519.0
2020-03-25 15:00:00,45.25,45.5,45.18,45.42,246004.0,40.7557,40.9808,40.6926,40.9088,246004.0
2020-03-25 15:10:00,45.42,45.42,45.24,45.35,294569.0,40.9088,40.9088,40.7467,40.8457,294569.0
2020-03-25 15:20:00,45.33,45.45,45.11,45.15,447203.0,40.8277,40.9358,40.6296,40.6656,447203.0
2020-03-25 15:30:00,45.15,45.43,45.14,45.22,615943.0,40.6656,40.9178,40.6566,40.7287,615943.0
2020-03-25 15:40:00,45.23,45.38,44.65,44.75,800027.0,40.7377,40.8728,40.2153,40.3053,800027.0
2020-03-25 15:50:00,44.77,44.77,43.62,43.79,1266751.0,40.3234,40.3234,39.2876,39.4407,1266751.0
2020-03-26 09:30:00,44.38,45.07,44.29,44.9,333744.0,39.9721,40.5936,39.891,40.4404,333744.0
2020-03-26 09:40:00,44.91,45.07,44.54,44.77,459588.0,40.4494,40.5936,40.1162,40.3234,459588.0
2020-03-26 09:50:00,44.78,45.42,44.44,45.42,267518.0,40.3324,40.9088,40.0261,40.9088,267518.0
2020-03-26 10:00:00,45.46,45.55,45.03,45.54,330625.0,40.9448,41.0259,40.5575,41.0169,330625.0
2020-03-26 10:10:00,45.52,45.81,45.32,45.76,308231.0,40.9989,41.2601,40.8187,41.215,308231.0
2020-03-26 10:20:00,45.79,45.95,45.32,45.32,368844.0,41.242,41.3862,40.8187,40.8187,368844.0
2020-03-26 10:30:00,45.32,45.67,45.06,45.15,384900.0,40.8187,41.134,40.5845,40.6656,384900.0
2020-03-26 10:40:00,45.15,45.33,44.72,44.81,250134.0,40.6656,40.8277,40.2783,40.3594,250134.0
2020-03-26 10:50:00,44.8,45.11,44.77,45.04,253067.0,40.3504,40.6296,40.3234,40.5665,253067.0
2020-03-26 11:00:00,45.05,45.16,44.74,44.94,318745.0,40.5755,40.6746,40.2963,40.4765,318745.0
2020-03-26 11:10:00,44.93,45.25,44.93,45.23,222778.0,40.4675,40.7557,40.4675,40.7377,222778.0
2020-03-26 11:20:00,45.24,45.39,45.13,45.34,243162.0,40.7467,40.8818,40.6476,40.8367,243162.0
2020-03-26 11:30:00,45.34,45.57,45.26,45.37,307219.0,40.8367,41.0439,40.7647,40.8638,307219.0
2020-03-26 11:40:00,45.37,45.45,45.09,45.23,399642.0,40.8638,40.9358,40.6116,40.7377,399642.0
2020-03-26 11:50:00,45.23,45.43,45.03,45.25,259112.0,40.7377,40.9178,40.5575,40.7557,259112.0
2020-03-26 12:00:00,45.25,45.37,45.17,45.19,252008.0,40.7557,40.8638,40.6836,40.7016,252008.0
2020-03-26 12:10:00,45.2,45.3,44.95,44.98,220464.0,40.7106,40.8007,40.4855,40.5125,220464.0
2020-03-26 12:20:00,45.0,45.42,44.95,45.37,152604.0,40.5305,40.9088,40.4855,40.8638,152604.0
2020-03-26 12:30:00,45.39,45.53,45.2,45.29,169608.0,40.8818,41.0079,40.7106,40.7917,169608.0
2020-03-26 12:40:00,45.29,45.31,45.13,45.23,222379.0,40.7917,40.8097,40.6476,40.7377,222379.0
2020-03-26 12:50:00,45.24,45.43,45.22,45.4,122860.0,40.7467,40.9178,40.7287,40.8908,122860.0
2020-03-26 13:00:00,45.41,45.56,45.13,45.18,215914.0,40.8998,41.0349,40.6476,40.6926,215914.0
2020-03-26 13:10:00,45.17,45.33,45.08,45.09,202477.0,40.6836,40.8277,40.6026,40.6116,202477.0
2020-03-26 13:20:00,45.09,45.17,44.88,45.1,176714.0,40.6116,40.6836,40.4224,40.6206,176714.0
2020-03-26 13:30:00,45.1,45.19,44.86,45.18,194476.0,40.6206,40.7016,40.4044,40.6926,194476.0
2020-03-26 13:40:00,45.18,45.39,45.12,45.37,160195.0,40.6926,40.8818,40.6386,40.8638,160195.0
2020-03-26 13:50:00,45.38,45.41,45.17,45.19,207892.0,40.8728,40.8998,40.6836,40.7016,207892.0
2020-03-26 14:00:00,45.21,45.24,44.8,44.86,205770.0,40.7196,40.7467,40.3504,40.4044,205770.0
2020-03-26 14:10:00,44.86,45.03,44.76,45.01,207822.0,40.4044,40.5575,40.3143,40.5395,207822.0
2020-03-26 14:20:00,45.0,45.25,44.94,45.14,202967.0,40.5305,40.7557,40.4765,40.6566,202967.0
2020-03-26 14:30:00,45.16,45.51,45.15,45.37,293761.0,40.6746,40.9899,40.6656,40.8638,293761.0
2020-03-26 14:40:00,45.37,45.46,45.24,45.33,215255.0,40.8638,40.9448,40.7467,40.8277,215255.0
2020-03-26 14:50:00,45.36,45.55,45.28,45.34,207490.0,40.8548,41.0259,40.7827,40.8367,207490.0
2020-03-26 15:00:00,45.33,45.43,45.22,45.25,371075.0,40.8277,40.9178,40.7287,40.7557,371075.0
2020-03-26 15:10:00,45.26,45.35,45.12,45.32,539851.0,40.7647,40.8457,40.6386,40.8187,539851.0
2020-03-26 15:20:00,45.32,45.51,45.2,45.51,509860.0,40.8187,40.9899,40.7106,40.9899,509860.0
2020-03-26 15:30:00,45.5,45.73,45.12,45.32,887563.0,40.9808,41.188,40.6386,40.8187,887563.0
2020-03-26 15:40:00,45.33,45.51,45.18,45.27,562511.0,40.8277,40.9899,40.6926,40.7737,562511.0
2020-03-26 15:50:00,45.27,46.14,45.27,45.98,1024098.0,40.7737,41.5573,40.7737,41.4132,1024098.0
2020-03-27 09:30:00,44.21,44.55,44.17,44.31,262196.0,39.819,40.1252,39.7829,39.909,262196.0
2020-03-27 09:40:00,44.3,44.3,43.96,44.09,242904.0,39.9,39.9,39.5938,39.7109,242904.0
2020-03-27 09:50:00,44.09,44.44,44.09,44.35,207753.0,39.7109,40.0261,39.7109,39.9451,207753.0
2020-03-27 10:00:00,44.35,44.42,44.14,44.39,145611.0,39.9451,40.0081,39.7559,39.9811,145611.0
2020-03-27 10:10:00,44.38,44.48,44.09,44.19,218779.0,39.9721,40.0622,39.7109,39.801,218779.0
2020-03-27 10:20:00,44.18,44.41,44.06,44.22,190740.0,39.792,39.9991,39.6839,39.828,190740.0
2020-03-27 10:30:00,44.22,44.26,43.89,44.07,209716.0,39.828,39.864,39.5308,39.6929,209716.0
2020-03-27 10:40:00,44.04,44.22,44.01,44.16,175200.0,39.6659,39.828,39.6388,39.7739,175200.0
2020-03-27 10:50:00,44.15,44.36,44.03,44.27,129536.0,39.7649,39.9541,39.6568,39.873,129536.0
2020-03-27 11:00:00,44.27,44.51,44.23,44.49,264739.0,39.873,40.0892,39.837,40.0712,264739.0
2020-03-27 11:10:00,44.49,44.68,44.28,44.51,172630.0,40.0712,40.2423,39.882,40.0892,172630.0
2020-03-27 11:20:00,44.5,44.57,44.27,44.36,243495.0,40.0802,40.1432,39.873,39.9541,243495.0
2020-03-27 11:30:00,44.36,44.48,44.18,44.28,385812.0,39.9541,40.0622,39.792,39.882,385812.0
2020-03-27 11:40:00,44.28,44.33,43.94,44.01,376910.0,39.882,39.9271,39.5758,39.6388,376910.0
2020-03-27 11:50:00,44.01,44.17,43.87,43.92,399293.0,39.6388,39.7829,39.5127,39.5578,399293.0
2020-03-27 12:00:00,43.91,44.03,43.87,43.97,425727.0,39.5488,39.6568,39.5127,39.6028,425727.0
2020-03-27 12:10:00,43.97,44.17,43.89,44.14,335829.0,39.6028,39.7829,39.5308,39.7559,335829.0
2020-03-27 12:20:00,44.14,44.14,43.96,44.01,230462.0,39.7559,39.7559,39.5938,39.6388,230462.0
2020-03-27 12:30:00,44.0,44.38,43.93,44.27,296270.0,39.6298,39.9721,39.5668,39.873,296270.0
2020-03-27 12:40:00,44.27,44.49,44.24,44.34,218388.0,39.873,40.0712,39.846,39.9361,218388.0
2020-03-27 12:50:00,44.34,44.52,44.32,44.51,201348.0,39.9361,40.0982,39.918,40.0892,201348.0
2020-03-27 13:00:00,44.51,44.56,44.28,44.32,154886.0,40.0892,40.1342,39.882,39.918,154886.0
2020-03-27 13:10:00,44.32,44.4,44.17,44.26,133212.0,39.918,39.9901,39.7829,39.864,133212.0
2020-03-27 13:20:00,44.26,44.52,44.21,44.26,191436.0,39.864,40.0982,39.819,39.864,191436.0
2020-03-27 13:30:00,44.28,44.78,44.26,44.77,344035.0,39.882,40.3324,39.864,40.3234,344035.0
2020-03-27 13:40:00,44.77,44.94,44.61,44.75,324276.0,40.3234,40.4765,40.1792,40.3053,324276.0
2020-03-27 13:50:00,44.76,44.78,44.47,44.49,307584.0,40.3143,40.3324,40.0531,40.0712,307584.0
2020-03-27 14:00:00,44.49,44.56,44.32,44.32,332378.0,40.0712,40.1342,39.918,39.918,332378.0
2020-03-27 14:10:00,44.32,44.66,44.32,44.61,476251.0,39.918,40.2243,39.918,40.1792,476251.0
2020-03-27 14:20:00,44.62,44.74,44.51,44.69,299884.0,40.1882,40.2963,40.0892,40.2513,299884.0
2020-03-27 14:30:00,44.69,44.84,44.66,44.69,294808.0,40.2513,40.3864,40.2243,40.2513,294808.0
2020-03-27 14:40:00,44.69,44.71,44.41,44.48,627445.0,40.2513,40.2693,39.9991,40.0622,627445.0
2020-03-27 14:50:00,44.49,44.82,44.37,44.79,567602.0,40.0712,40.3684,39.9631,40.3414,567602.0
2020-03-27 15:00:00,44.79,44.88,44.65,44.82,411160.0,40.3414,40.4224,40.2153,40.3684,411160.0
2020-03-27 15:10:00,44.83,45.0,44.73,44.96,468524.0,40.3774,40.5305,40.2873,40.4945,468524.0
2020-03-27 15:20:00,44.96,45.21,44.78,45.07,493815.0,40.4945,40.7196,40.3324,40.5936,493815.0
2020-03-27 15:30:00,45.06,45.13,44.64,44.66,673393.0,40.5845,40.6476,40.2063,40.2243,673393.0
2020-03-27 15:40:00,44.64,44.71,44.37,44.45,744545.0,40.2063,40.2693,39.9631,40.0351,744545.0
2020-03-27 15:50:00,44.45,44.45,44.06,44.27,954507.0,40.0351,40.0351,39.6839,39.873,954507.0
2020-03-30 09:30:00,44.81,45.12,44.59,44.61,268437.0,40.3594,40.6386,40.1612,40.1792,268437.0
2020-03-30 09:40:00,44.61,44.77,44.44,44.75,245717.0,40.1792,40.3234,40.0261,40.3053,245717.0
2020-03-30 09:50:00,44.77,44.93,44.68,44.86,187198.0,40.3234,40.4675,40.2423,40.4044,187198.0
2020-03-30 10:00:00,44.85,45.08,44.77,44.84,227533.0,40.3954,40.6026,40.3234,40.3864,227533.0
2020-03-30 10:10:00,44.84,45.06,44.62,45.02,289742.0,40.3864,40.5845,40.1882,40.5485,289742.0
2020-03-30 10:20:00,45.01,45.07,44.87,44.91,237996.0,40.5395,40.5936,40.4134,40.4494,237996.0
2020-03-30 10:30:00,44.92,45.17,44.91,45.05,255485.0,40.4585,40.6836,40.4494,40.5755,255485.0
2020-03-30 10:40:00,45.06,45.25,45.04,45.23,161456.0,40.5845,40.7557,40.5665,40.7377,161456.0
2020-03-30 10:50:00,45.23,45.24,44.89,44.97,188037.0,40.7377,40.7467,40.4314,40.5035,188037.0
2020-03-30 11:00:00,44.96,45.29,44.93,45.09,171980.0,40.4945,40.7917,40.4675,40.6116,171980.0
2020-03-30 11:10:00,45.1,45.34,45.08,45.32,240214.0,40.6206,40.8367,40.6026,40.8187,240214.0
2020-03-30 11:20:00,45.33,45.41,45.14,45.28,183357.0,40.8277,40.8998,40.6566,40.7827,183357.0
2020-03-30 11:30:00,45.28,45.33,45.12,45.22,279750.0,40.7827,40.8277,40.6386,40.7287,279750.0
2020-03-30 11:40:00,45.23,45.37,45.22,45.29,161270.0,40.7377,40.8638,40.7287,40.7917,161270.0
2020-03-30 11:50:00,45.28,45.35,45.27,45.28,102305.0,40.7827,40.8457,40.7737,40.7827,102305.0
2020-03-30 12:00:00,45.27,45.27,45.05,45.15,144423.0,40.7737,40.7737,40.5755,40.6656,144423.0
2020-03-30 12:10:00,45.15,45.42,45.11,45.4,125790.0,40.6656,40.9088,40.6296,40.8908,125790.0
2020-03-30 12:20:00,45.39,45.42,45.23,45.41,103516.0,40.8818,40.9088,40.7377,40.8998,103516.0
2020-03-30 12:30:00,45.41,45.41,45.19,45.36,98460.0,40.8998,40.8998,40.7016,40.8548,98460.0
2020-03-30 12:40:00,45.36,45.37,45.24,45.3,116271.0,40.8548,40.8638,40.7467,40.8007,116271.0
2020-03-30 12:50:00,45.31,45.4,45.29,45.37,104348.0,40.8097,40.8908,40.7917,40.8638,104348.0
2020-03-30 13:00:00,45.36,45.4,45.16,45.18,135048.0,40.8548,40.8908,40.6746,40.6926,135048.0
2020-03-30 13:10:00,45.18,45.39,45.18,45.37,106581.0,40.6926,40.8818,40.6926,40.8638,106581.0
2020-03-30 13:20:00,45.36,45.36,45.2,45.25,112610.0,40.8548,40.8548,40.7106,40.7557,112610.0
2020-03-30 13:30:00,45.25,45.3,45.19,45.23,165204.0,40.7557,40.8007,40.7016,40.7377,165204.0
2020-03-30 13:40:00,45.23,45.26,45.05,45.2,156454.0,40.7377,40.7647,40.5755,40.7106,156454.0
2020-03-30 13:50:00,45.21,45.24,45.08,45.15,113338.0,40.7196,40.7467,40.6026,40.6656,113338.0
2020-03-30 14:00:00,45.15,45.15,45.01,45.01,151711.0,40.6656,40.6656,40.5395,40.5395,151711.0
2020-03-30 14:10:00,45.02,45.02,44.83,44.95,159162.0,40.5485,40.5485,40.3774,40.4855,159162.0
2020-03-30 14:20:00,44.94,45.08,44.85,45.06,193481.0,40.4765,40.6026,40.3954,40.5845,193481.0
2020-03-30 14:30:00,45.06,45.17,45.03,45.13,196561.0,40.5845,40.6836,40.5575,40.6476,196561.0
2020-03-30 14:40:00,45.14,45.3,45.1,45.25,177311.0,40.6566,40.8007,40.6206,40.7557,177311.0
2020-03-30 14:50:00,45.27,45.34,45.17,45.21,284679.0,40.7737,40.8367,40.6836,40.7196,284679.0
2020-03-30 15:00:00,45.23,45.55,45.19,45.54,242983.0,40.7377,41.0259,40.7016,41.0169,242983.0
2020-03-30 15:10:00,45.54,45.67,45.48,45.57,279413.0,41.0169,41.134,40.9628,41.0439,279413.0
2020-03-30 15:20:00,45.57,45.67,45.16,45.23,326728.0,41.0439,41.134,40.6746,40.7377,326728.0
2020-03-30 15:30:00,45.26,45.43,45.13,45.39,489260.0,40.7647,40.9178,40.6476,40.8818,489260.0
2020-03-30 15:40:00,45.39,45.49,45.31,45.4,553347.0,40.8818,40.9718,40.8097,40.8908,553347.0
2020-03-30 15:50:00,45.42,45.85,45.41,45.67,1258356.0,40.9088,41.2961,40.8998,41.134,1258356.0
2020-03-31 09:30:00,45.53,45.63,45.32,45.33,163277.0,41.0079,41.0979,40.8187,40.8277,163277.0
2020-03-31 09:40:00,45.35,45.44,44.95,45.01,169552.0,40.8457,40.9268,40.4855,40.5395,169552.0
2020-03-31 09:50:00,45.0,45.19,44.9,45.03,180805.0,40.5305,40.7016,40.4404,40.5575,180805.0
2020-03-31 10:00:00,45.03,45.17,45.03,45.1,160337.0,40.5575,40.6836,40.5575,40.6206,160337.0
2020-03-31 10:10:00,45.12,45.53,45.12,45.51,158554.0,40.6386,41.0079,40.6386,40.9899,158554.0
2020-03-31 10:20:00,45.52,45.59,45.36,45.46,157182.0,40.9989,41.0619,40.8548,40.9448,157182.0
2020-03-31 10:30:00,45.46,45.51,45.37,45.39,161843.0,40.9448,40.9899,40.8638,40.8818,161843.0
2020-03-31 10:40:00,45.38,45.45,45.2,45.27,246388.0,40.8728,40.9358,40.7106,40.7737,246388.0
2020-03-31 10:50:00,45.27,45.64,45.22,45.62,211403.0,40.7737,41.1069,40.7287,41.0889,211403.0
2020-03-31 11:00:00,45.62,45.78,45.53,45.72,251156.0,41.0889,41.233,41.0079,41.179,251156.0
2020-03-31 11:10:00,45.73,45.95,45.72,45.91,176108.0,41.188,41.3862,41.179,41.3501,176108.0
2020-03-31 11:20:00,45.91,46.08,45.84,46.06,157651.0,41.3501,41.5032,41.2871,41.4852,157651.0
2020-03-31 11:30:00,46.06,46.16,45.95,45.98,204253.0,41.4852,41.5753,41.3862,41.4132,204253.0
2020-03-31 11:40:00,45.98,46.14,45.98,46.08,126000.0,41.4132,41.5573,41.4132,41.5032,126000.0
2020-03-31 11:50:00,46.08,46.17,45.99,46.1,132814.0,41.5032,41.5843,41.4222,41.5213,132814.0
2020-03-31 12:00:00,46.09,46.14,45.94,46.13,129072.0,41.5122,41.5573,41.3771,41.5483,129072.0
2020-03-31 12:10:00,46.13,46.14,45.88,45.89,88025.0,41.5483,41.5573,41.3231,41.3321,88025.0
2020-03-31 12:20:00,45.9,45.92,45.6,45.7,159748.0,41.3411,41.3591,41.0709,41.161,159748.0
2020-03-31 12:30:00,45.7,45.7,45.25,45.31,157482.0,41.161,41.161,40.7557,40.8097,157482.0
2020-03-31 12:40:00,45.32,45.59,45.32,45.56,92507.0,40.8187,41.0619,40.8187,41.0349,92507.0
2020-03-31 12:50:00,45.56,45.61,45.39,45.39,156438.0,41.0349,41.0799,40.8818,40.8818,156438.0
2020-03-31 13:00:00,45.38,45.49,45.24,45.35,146044.0,40.8728,40.9718,40.7467,40.8457,146044.0
2020-03-31 13:10:00,45.33,45.4,45.24,45.29,133274.0,40.8277,40.8908,40.7467,40.7917,133274.0
2020-03-31 13:20:00,45.29,45.31,45.13,45.23,179635.0,40.7917,40.8097,40.6476,40.7377,179635.0
2020-03-31 13:30:00,45.24,45.45,45.15,45.38,142069.0,40.7467,40.9358,40.6656,40.8728,142069.0
2020-03-31 13:40:00,45.39,45.49,45.34,45.44,106993.0,40.8818,40.9718,40.8367,40.9268,106993.0
2020-03-31 13:50:00,45.44,45.54,45.29,45.48,126194.0,40.9268,41.0169,40.7917,40.9628,126194.0
2020-03-31 14:00:00,45.48,45.57,45.39,45.53,111671.0,40.9628,41.0439,40.8818,41.0079,111671.0
2020-03-31 14:10:00,45.51,45.53,45.3,45.39,151896.0,40.9899,41.0079,40.8007,40.8818,151896.0
2020-03-31 14:20:00,45.39,45.52,45.37,45.51,134527.0,40.8818,40.9989,40.8638,40.9899,134527.0
2020-03-31 14:30:00,45.51,45.71,45.45,45.65,125392.0,40.9899,41.17,40.9358,41.1159,125392.0
2020-03-31 14:40:00,45.64,45.7,45.45,45.54,188813.0,41.1069,41.161,40.9358,41.0169,188813.0
2020-03-31 14:50:00,45.55,45.7,45.49,45.53,202264.0,41.0259,41.161,40.9718,41.0079,202264.0
2020-03-31 15:00:00,45.54,45.62,45.3,45.36,185341.0,41.0169,41.0889,40.8007,40.8548,185341.0
2020-03-31 15:10:00,45.36,45.36,45.03,45.05,235609.0,40.8548,40.8548,40.5575,40.5755,235609.0
2020-03-31 15:20:00,45.05,45.09,44.9,44.94,352458.0,40.5755,40.6116,40.4404,40.4765,352458.0
2020-03-31 15:30:00,44.94,45.21,44.94,45.16,601990.0,40.4765,40.7196,40.4765,40.6746,601990.0
2020-03-31 15:40:00,45.14,45.25,44.86,44.87,414824.0,40.6566,40.7557,40.4044,40.4134,414824.0
2020-03-31 15:50:00,44.87,45.26,44.86,45.03,903531.0,40.4134,40.7647,40.4044,40.5575,903531.0
2020-04-01 09:30:00,43.39,43.62,43.16,43.43,219509.0,39.0804,39.2876,38.8733,39.1164,219509.0
2020-04-01 09:40:00,43.44,43.66,43.31,43.48,168555.0,39.1254,39.3236,39.0084,39.1615,168555.0
2020-04-01 09:50:00,43.47,43.64,43.42,43.48,177888.0,39.1525,39.3056,39.1074,39.1615,177888.0
2020-04-01 10:00:00,43.49,43.58,43.18,43.55,287612.0,39.1705,39.2515,38.8913,39.2245,287612.0
2020-04-01 10:10:00,43.56,43.81,43.49,43.68,170941.0,39.2335,39.4587,39.1705,39.3416,170941.0
2020-04-01 10:20:00,43.67,43.89,43.67,43.81,161718.0,39.3326,39.5308,39.3326,39.4587,161718.0
2020-04-01 10:30:00,43.82,44.02,43.76,43.86,186241.0,39.4677,39.6478,39.4137,39.5037,186241.0
2020-04-01 10:40:00,43.86,44.04,43.76,44.0,156699.0,39.5037,39.6659,39.4137,39.6298,156699.0
2020-04-01 10:50:00,44.01,44.14,43.91,43.97,172682.0,39.6388,39.7559,39.5488,39.6028,172682.0
2020-04-01 11:00:00,43.97,44.16,43.97,44.13,210486.0,39.6028,39.7739,39.6028,39.7469,210486.0
2020-04-01 11:10:00,44.13,44.24,44.05,44.15,109303.0,39.7469,39.846,39.6749,39.7649,109303.0
2020-04-01 11:20:00,44.14,44.2,43.87,43.91,208752.0,39.7559,39.81,39.5127,39.5488,208752.0
2020-04-01 11:30:00,43.92,44.06,43.87,43.89,222201.0,39.5578,39.6839,39.5127,39.5308,222201.0
2020-04-01 11:40:00,43.9,43.93,43.65,43.76,186104.0,39.5398,39.5668,39.3146,39.4137,186104.0
2020-04-01 11:50:00,43.75,43.77,43.66,43.69,182547.0,39.4047,39.4227,39.3236,39.3506,182547.0
2020-04-01 12:00:00,43.67,43.68,43.52,43.54,165108.0,39.3326,39.3416,39.1975,39.2155,165108.0
2020-04-01 12:10:00,43.54,43.63,43.45,43.46,152350.0,39.2155,39.2966,39.1345,39.1435,152350.0
2020-04-01 12:20:00,43.46,43.59,43.35,43.36,136091.0,39.1435,39.2606,39.0444,39.0534,136091.0
2020-04-01 12:30:00,43.36,43.48,43.27,43.3,91448.0,39.0534,39.1615,38.9723,38.9994,91448.0
2020-04-01 12:40:00,43.31,43.31,43.13,43.13,134822.0,39.0084,39.0084,38.8462,38.8462,134822.0
2020-04-01 12:50:00,43.12,43.33,43.1,43.19,133429.0,38.8372,39.0264,38.8192,38.9003,133429.0
2020-04-01 13:00:00,43.19,43.38,43.12,43.29,157671.0,38.9003,39.0714,38.8372,38.9903,157671.0
2020-04-01 13:10:00,43.28,43.36,43.19,43.21,166167.0,38.9813,39.0534,38.9003,38.9183,166167.0
2020-04-01 13:20:00,43.2,43.44,43.18,43.37,138833.0,38.9093,39.1254,38.8913,39.0624,138833.0
2020-04-01 13:30:00,43.37,43.37,43.25,43.34,96538.0,39.0624,39.0624,38.9543,39.0354,96538.0
2020-04-01 13:40:00,43.35,43.52,43.29,43.47,125021.0,39.0444,39.1975,38.9903,39.1525,125021.0
2020-04-01 13:50:00,43.47,43.66,43.41,43.59,124893.0,39.1525,39.3236,39.0984,39.2606,124893.0
2020-04-01 14:00:00,43.59,43.79,43.53,43.69,120344.0,39.2606,39.4407,39.2065,39.3506,120344.0
2020-04-01 14:10:00,43.7,43.71,43.42,43.47,149228.0,39.3596,39.3686,39.1074,39.1525,149228.0
2020-04-01 14:20:00,43.48,43.56,43.4,43.51,188612.0,39.1615,39.2335,39.0894,39.1885,188612.0
2020-04-01 14:30:00,43.5,43.53,43.31,43.48,230264.0,39.1795,39.2065,39.0084,39.1615,230264.0
2020-04-01 14:40:00,43.48,43.54,43.35,43.45,238789.0,39.1615,39.2155,39.0444,39.1345,238789.0
2020-04-01 14:50:00,43.44,43.46,43.24,43.24,186118.0,39.1254,39.1435,38.9453,38.9453,186118.0
2020-04-01 15:00:00,43.26,43.41,43.26,43.28,154590.0,38.9633,39.0984,38.9633,38.9813,154590.0
2020-04-01 15:10:00,43.29,43.5,43.28,43.5,96121.0,38.9903,39.1795,38.9813,39.1795,96121.0
2020-04-01 15:20:00,43.5,43.5,43.24,43.25,153407.0,39.1795,39.1795,38.9453,38.9543,153407.0
2020-04-01 15:30:00,43.26,43.38,43.09,43.12,321146.0,38.9633,39.0714,38.8102,38.8372,321146.0
2020-04-01 15:40:00,43.12,43.6,43.09,43.55,582673.0,38.8372,39.2696,38.8102,39.2245,582673.0
2020-04-01 15:50:00,43.54,43.54,42.89,43.03,1969993.0,39.2155,39.2155,38.6301,38.7562,1969993.0
2020-04-02 09:30:00,42.96,43.49,42.87,43.38,246732.0,38.6931,39.1705,38.6121,39.0714,246732.0
2020-04-02 09:40:00,43.39,43.46,43.09,43.18,401443.0,39.0804,39.1435,38.8102,38.8913,401443.0
2020-04-02 09:50:00,43.17,43.47,43.04,43.47,170153.0,38.8823,39.1525,38.7652,39.1525,170153.0
2020-04-02 10:00:00,43.49,43.69,43.41,43.69,140244.0,39.1705,39.3506,39.0984,39.3506,140244.0
2020-04-02 10:10:00,43.69,43.83,43.62,43.8,203981.0,39.3506,39.4767,39.2876,39.4497,203981.0
2020-04-02 10:20:00,43.8,43.97,43.67,43.94,250559.0,39.4497,39.6028,39.3326,39.5758,250559.0
2020-04-02 10:30:00,43.94,44.73,43.87,44.73,504561.0,39.5758,40.2873,39.5127,40.2873,504561.0
2020-04-02 10:40:00,44.73,44.73,44.34,44.37,376177.0,40.2873,40.2873,39.9361,39.9631,376177.0
2020-04-02 10:50:00,44.37,44.63,44.29,44.58,326203.0,39.9631,40.1973,39.891,40.1522,326203.0
2020-04-02 11:00:00,44.57,44.68,44.38,44.41,350065.0,40.1432,40.2423,39.9721,39.9991,350065.0
2020-04-02 11:10:00,44.41,44.54,44.26,44.43,270959.0,39.9991,40.1162,39.864,40.0171,270959.0
2020-04-02 11:20:00,44.44,44.46,44.04,44.18,253201.0,40.0261,40.0441,39.6659,39.792,253201.0
2020-04-02 11:30:00,44.17,44.35,44.05,44.17,254084.0,39.7829,39.9451,39.6749,39.7829,254084.0
2020-04-02 11:40:00,44.16,44.35,44.12,44.28,176718.0,39.7739,39.9451,39.7379,39.882,176718.0
2020-04-02 11:50:00,44.29,44.31,44.09,44.16,138377.0,39.891,39.909,39.7109,39.7739,138377.0
2020-04-02 12:00:00,44.16,44.39,44.16,44.32,181602.0,39.7739,39.9811,39.7739,39.918,181602.0
2020-04-02 12:10:00,44.31,44.51,44.27,44.38,219169.0,39.909,40.0892,39.873,39.9721,219169.0
2020-04-02 12:20:00,44.38,44.45,44.17,44.18,133460.0,39.9721,40.0351,39.7829,39.792,133460.0
2020-04-02 12:30:00,44.2,44.24,44.05,44.13,199061.0,39.81,39.846,39.6749,39.7469,199061.0
2020-04-02 12:40:00,44.13,44.21,44.03,44.2,128157.0,39.7469,39.819,39.6568,39.81,128157.0
2020-04-02 12:50:00,44.19,44.26,44.07,44.13,102089.0,39.801,39.864,39.6929,39.7469,102089.0
2020-04-02 13:00:00,44.14,44.25,43.89,43.89,222787.0,39.7559,39.855,39.5308,39.5308,222787.0
2020-04-02 13:10:00,43.9,43.94,43.61,43.62,248238.0,39.5398,39.5758,39.2786,39.2876,248238.0
2020-04-02 13:20:00,43.61,43.7,43.46,43.49,202053.0,39.2786,39.3596,39.1435,39.1705,202053.0
2020-04-02 13:30:00,43.49,43.57,43.32,43.35,194197.0,39.1705,39.2425,39.0174,39.0444,194197.0
2020-04-02 13:40:00,43.34,43.47,43.34,43.38,189497.0,39.0354,39.1525,39.0354,39.0714,189497.0
2020-04-02 13:50:00,43.37,43.52,43.27,43.29,178929.0,39.0624,39.1975,38.9723,38.9903,178929.0
2020-04-02 14:00:00,43.3,43.3,43.06,43.06,186892.0,38.9994,38.9994,38.7832,38.7832,186892.0
2020-04-02 14:10:00,43.07,43.29,42.98,42.98,242394.0,38.7922,38.9903,38.7111,38.7111,242394.0
2020-04-02 14:20:00,42.98,43.35,42.96,43.32,303639.0,38.7111,39.0444,38.6931,39.0174,303639.0
2020-04-02 14:30:00,43.31,43.45,43.2,43.38,176111.0,39.0084,39.1345,38.9093,39.0714,176111.0
2020-04-02 14:40:00,43.37,43.37,43.15,43.21,163132.0,39.0624,39.0624,38.8643,38.9183,163132.0
2020-04-02 14:50:00,43.21,43.53,43.15,43.51,264528.0,38.9183,39.2065,38.8643,39.1885,264528.0
2020-04-02 15:00:00,43.52,43.6,43.33,43.48,249346.0,39.1975,39.2696,39.0264,39.1615,249346.0
2020-04-02 15:10:00,43.49,43.67,43.35,43.64,258077.0,39.1705,39.3326,39.0444,39.3056,258077.0
2020-04-02 15:20:00,43.64,43.68,43.44,43.55,200790.0,39.3056,39.3416,39.1254,39.2245,200790.0
2020-04-02 15:30:00,43.55,43.63,43.3,43.32,352829.0,39.2245,39.2966,38.9994,39.0174,352829.0
2020-04-02 15:40:00,43.33,43.72,43.31,43.44,558514.0,39.0264,39.3776,39.0084,39.1254,558514.0
2020-04-02 15:50:00,43.44,43.78,43.34,43.66,1142918.0,39.1254,39.4317,39.0354,39.3236,1142918.0
2020-04-03 09:30:00,43.36,44.01,43.18,43.99,383247.0,39.0534,39.6388,38.8913,39.6208,383247.0
2020-04-03 09:40:00,43.98,44.25,43.95,44.04,258062.0,39.6118,39.855,39.5848,39.6659,258062.0
2020-04-03 09:50:00,44.06,44.13,43.78,43.78,356970.0,39.6839,39.7469,39.4317,39.4317,356970.0
2020-04-03 10:00:00,43.78,44.08,43.78,43.95,231757.0,39.4317,39.7019,39.4317,39.5848,231757.0
2020-04-03 10:10:00,43.96,43.97,43.53,43.57,146683.0,39.5938,39.6028,39.2065,39.2425,146683.0
2020-04-03 10:20:00,43.58,43.79,43.54,43.62,176968.0,39.2515,39.4407,39.2155,39.2876,176968.0
2020-04-03 10:30:00,43.62,43.7,43.29,43.36,188384.0,39.2876,39.3596,38.9903,39.0534,188384.0
2020-04-03 10:40:00,43.36,43.52,43.31,43.48,199686.0,39.0534,39.1975,39.0084,39.1615,199686.0
2020-04-03 10:50:00,43.48,43.66,43.39,43.6,214750.0,39.1615,39.3236,39.0804,39.2696,214750.0
2020-04-03 11:00:00,43.59,43.69,43.5,43.63,148385.0,39.2606,39.3506,39.1795,39.2966,148385.0
2020-04-03 11:10:00,43.61,43.64,43.43,43.49,103832.0,39.2786,39.3056,39.1164,39.1705,103832.0
2020-04-03 11:20:00,43.49,43.55,43.33,43.4,147542.0,39.1705,39.2245,39.0264,39.0894,147542.0
2020-04-03 11:30:00,43.39,43.5,43.3,43.45,222975.0,39.0804,39.1795,38.9994,39.1345,222975.0
2020-04-03 11:40:00,43.44,43.46,43.18,43.26,129459.0,39.1254,39.1435,38.8913,38.9633,129459.0
2020-04-03 11:50:00,43.26,43.41,43.18,43.31,102062.0,38.9633,39.0984,38.8913,39.0084,102062.0
2020-04-03 12:00:00,43.31,43.38,43.1,43.17,125413.0,39.0084,39.0714,38.8192,38.8823,125413.0
2020-04-03 12:10:00,43.17,43.18,42.95,42.97,88255.0,38.8823,38.8913,38.6841,38.7021,88255.0
2020-04-03 12:20:00,42.97,43.07,42.91,43.02,116731.0,38.7021,38.7922,38.6481,38.7472,116731.0
2020-04-03 12:30:00,43.01,43.15,42.94,43.15,133860.0,38.7382,38.8643,38.6751,38.8643,133860.0
2020-04-03 12:40:00,43.15,43.22,42.98,43.03,171813.0,38.8643,38.9273,38.7111,38.7562,171813.0
2020-04-03 12:50:00,43.03,43.1,43.0,43.07,102891.0,38.7562,38.8192,38.7292,38.7922,102891.0
2020-04-03 13:00:00,43.06,43.15,43.02,43.13,181165.0,38.7832,38.8643,38.7472,38.8462,181165.0
2020-04-03 13:10:00,43.13,43.14,42.97,43.06,104181.0,38.8462,38.8552,38.7021,38.7832,104181.0
2020-04-03 13:20:00,43.07,43.09,42.86,42.92,97360.0,38.7922,38.8102,38.6031,38.6571,97360.0
2020-04-03 13:30:00,42.92,42.92,42.83,42.84,97630.0,38.6571,38.6571,38.576,38.585,97630.0
2020-04-03 13:40:00,42.83,42.93,42.77,42.86,98321.0,38.576,38.6661,38.522,38.6031,98321.0
2020-04-03 13:50:00,42.86,42.88,42.71,42.75,107278.0,38.6031,38.6211,38.468,38.504,107278.0
2020-04-03 14:00:00,42.76,42.8,42.56,42.59,153297.0,38.513,38.549,38.3329,38.3599,153297.0
2020-04-03 14:10:00,42.59,42.6,42.51,42.53,88644.0,38.3599,38.3689,38.2878,38.3058,88644.0
2020-04-03 14:20:00,42.53,42.73,42.53,42.7,147570.0,38.3058,38.486,38.3058,38.4589,147570.0
2020-04-03 14:30:00,42.7,42.7,42.55,42.56,122781.0,38.4589,38.4589,38.3238,38.3329,122781.0
2020-04-03 14:40:00,42.56,42.63,42.42,42.61,166441.0,38.3329,38.3959,38.2068,38.3779,166441.0
2020-04-03 14:50:00,42.6,42.92,42.6,42.9,161277.0,38.3689,38.6571,38.3689,38.6391,161277.0
2020-04-03 15:00:00,42.9,42.96,42.73,42.78,220854.0,38.6391,38.6931,38.486,38.531,220854.0
2020-04-03 15:10:00,42.76,42.95,42.7,42.84,207337.0,38.513,38.6841,38.4589,38.585,207337.0
2020-04-03 15:20:00,42.85,42.88,42.69,42.82,145108.0,38.594,38.6211,38.4499,38.567,145108.0
2020-04-03 15:30:00,42.81,42.95,42.79,42.82,289779.0,38.558,38.6841,38.54,38.567,289779.0
2020-04-03 15:40:00,42.83,42.94,42.62,42.86,314628.0,38.576,38.6751,38.3869,38.6031,314628.0
2020-04-03 15:50:00,42.86,42.96,42.55,42.62,1404882.0,38.6031,38.6931,38.3238,38.3869,1404882.0
2020-04-06 09:30:00,44.65,44.92,44.44,44.83,303769.0,40.2153,40.4585,40.0261,40.3774,303769.0
2020-04-06 09:40:00,44.85,45.11,44.85,45.05,282781.0,40.3954,40.6296,40.3954,40.5755,282781.0
2020-04-06 09:50:00,45.05,45.5,44.99,45.47,363356.0,40.5755,40.9808,40.5215,40.9538,363356.0
2020-04-06 10:00:00,45.48,45.73,45.47,45.66,203473.0,40.9628,41.188,40.9538,41.125,203473.0
2020-04-06 10:10:00,45.65,45.72,45.57,45.7,176292.0,41.1159,41.179,41.0439,41.161,176292.0
2020-04-06 10:20:00,45.69,45.79,45.53,45.53,201442.0,41.152,41.242,41.0079,41.0079,201442.0
2020-04-06 10:30:00,45.54,45.63,45.39,45.49,249194.0,41.0169,41.0979,40.8818,40.9718,249194.0
2020-04-06 10:40:00,45.49,45.52,45.2,45.24,141041.0,40.9718,40.9989,40.7106,40.7467,141041.0
2020-04-06 10:50:00,45.25,45.33,45.22,45.31,143523.0,40.7557,40.8277,40.7287,40.8097,143523.0
2020-04-06 11:00:00,45.32,45.43,45.21,45.37,166287.0,40.8187,40.9178,40.7196,40.8638,166287.0
2020-04-06 11:10:00,45.38,45.45,45.3,45.36,105389.0,40.8728,40.9358,40.8007,40.8548,105389.0
2020-04-06 11:20:00,45.36,45.56,45.3,45.55,89824.0,40.8548,41.0349,40.8007,41.0259,89824.0
2020-04-06 11:30:00,45.55,45.61,45.46,45.51,162427.0,41.0259,41.0799,40.9448,40.9899,162427.0
2020-04-06 11:40:00,45.5,45.74,45.49,45.69,173577.0,40.9808,41.197,40.9718,41.152,173577.0
2020-04-06 11:50:00,45.69,45.72,45.6,45.66,135330.0,41.152,41.179,41.0709,41.125,135330.0
2020-04-06 12:00:00,45.67,45.77,45.62,45.71,123477.0,41.134,41.224,41.0889,41.17,123477.0
2020-04-06 12:10:00,45.71,45.81,45.66,45.81,154032.0,41.17,41.2601,41.125,41.2601,154032.0
2020-04-06 12:20:00,45.81,45.94,45.81,45.85,134494.0,41.2601,41.3771,41.2601,41.2961,134494.0
2020-04-06 12:30:00,45.85,45.89,45.78,45.85,109966.0,41.2961,41.3321,41.233,41.2961,109966.0
2020-04-06 12:40:00,45.85,45.88,45.66,45.66,65981.0,41.2961,41.3231,41.125,41.125,65981.0
2020-04-06 12:50:00,45.66,45.77,45.61,45.77,67211.0,41.125,41.224,41.0799,41.224,67211.0
2020-04-06 13:00:00,45.77,45.8,45.66,45.67,93581.0,41.224,41.251,41.125,41.134,93581.0
2020-04-06 13:10:00,45.65,45.7,45.61,45.69,83427.0,41.1159,41.161,41.0799,41.152,83427.0
2020-04-06 13:20:00,45.68,45.76,45.66,45.68,82295.0,41.143,41.215,41.125,41.143,82295.0
2020-04-06 13:30:00,45.68,45.69,45.52,45.6,95179.0,41.143,41.152,40.9989,41.0709,95179.0
2020-04-06 13:40:00,45.59,45.7,45.58,45.68,98536.0,41.0619,41.161,41.0529,41.143,98536.0
2020-04-06 13:50:00,45.68,45.69,45.58,45.62,60639.0,41.143,41.152,41.0529,41.0889,60639.0
2020-04-06 14:00:00,45.62,45.62,45.42,45.42,86745.0,41.0889,41.0889,40.9088,40.9088,86745.0
2020-04-06 14:10:00,45.42,45.49,45.37,45.44,145944.0,40.9088,40.9718,40.8638,40.9268,145944.0
2020-04-06 14:20:00,45.44,45.49,45.36,45.46,115023.0,40.9268,40.9718,40.8548,40.9448,115023.0
2020-04-06 14:30:00,45.47,45.55,45.41,45.48,128152.0,40.9538,41.0259,40.8998,40.9628,128152.0
2020-04-06 14:40:00,45.47,45.6,45.45,45.58,98844.0,40.9538,41.0709,40.9358,41.0529,98844.0
2020-04-06 14:50:00,45.57,45.65,45.55,45.62,93101.0,41.0439,41.1159,41.0259,41.0889,93101.0
2020-04-06 15:00:00,45.62,45.8,45.52,45.77,156030.0,41.0889,41.251,40.9989,41.224,156030.0
2020-04-06 15:10:00,45.77,45.79,45.52,45.54,167592.0,41.224,41.242,40.9989,41.0169,167592.0
2020-04-06 15:20:00,45.53,45.62,45.49,45.61,123211.0,41.0079,41.0889,40.9718,41.0799,123211.0
2020-04-06 15:30:00,45.61,45.66,45.53,45.62,234930.0,41.0799,41.125,41.0079,41.0889,234930.0
2020-04-06 15:40:00,45.62,45.74,45.47,45.6,288490.0,41.0889,41.197,40.9538,41.0709,288490.0
2020-04-06 15:50:00,45.61,46.12,45.6,45.77,1327571.0,41.0799,41.5393,41.0709,41.224,1327571.0
2020-04-07 09:30:00,47.47,47.83,47.43,47.49,308382.0,42.7552,43.0794,42.7192,42.7732,308382.0
2020-04-07 09:40:00,47.48,47.89,47.46,47.82,253574.0,42.7642,43.1335,42.7462,43.0704,253574.0
2020-04-07 09:50:00,47.81,48.14,47.73,48.05,341360.0,43.0614,43.3586,42.9894,43.2776,341360.0
2020-04-07 10:00:00,48.05,48.15,47.84,47.84,315003.0,43.2776,43.3676,43.0884,43.0884,315003.0
2020-04-07 10:10:00,47.84,47.94,47.7,47.83,331311.0,43.0884,43.1785,42.9623,43.0794,331311.0
2020-04-07 10:20:00,47.83,47.9,47.55,47.58,186706.0,43.0794,43.1425,42.8272,42.8543,186706.0
2020-04-07 10:30:00,47.57,47.88,47.52,47.87,330690.0,42.8452,43.1245,42.8002,43.1155,330690.0
2020-04-07 10:40:00,47.87,48.0,47.64,47.66,278648.0,43.1155,43.2325,42.9083,42.9263,278648.0
2020-04-07 10:50:00,47.66,47.73,47.5,47.6,372474.0,42.9263,42.9894,42.7822,42.8723,372474.0
2020-04-07 11:00:00,47.59,47.79,47.51,47.75,313379.0,42.8633,43.0434,42.7912,43.0074,313379.0
2020-04-07 11:10:00,47.76,47.95,47.68,47.88,242631.0,43.0164,43.1875,42.9443,43.1245,242631.0
2020-04-07 11:20:00,47.88,47.91,47.72,47.89,234716.0,43.1245,43.1515,42.9804,43.1335,234716.0
2020-04-07 11:30:00,47.87,48.05,47.86,48.05,187114.0,43.1155,43.2776,43.1064,43.2776,187114.0
2020-04-07 11:40:00,48.06,48.15,47.99,48.02,180813.0,43.2866,43.3676,43.2235,43.2506,180813.0
2020-04-07 11:50:00,48.03,48.12,47.95,48.07,324364.0,43.2596,43.3406,43.1875,43.2956,324364.0
2020-04-07 12:00:00,48.07,48.5,48.07,48.5,163746.0,43.2956,43.6829,43.2956,43.6829,163746.0
2020-04-07 12:10:00,48.5,48.62,48.39,48.58,154392.0,43.6829,43.791,43.5838,43.7549,154392.0
2020-04-07 12:20:00,48.59,48.63,48.3,48.42,170858.0,43.7639,43.8,43.5027,43.6108,170858.0
2020-04-07 12:30:00,48.42,48.46,48.25,48.3,181465.0,43.6108,43.6469,43.4577,43.5027,181465.0
2020-04-07 12:40:00,48.29,48.45,48.26,48.4,212942.0,43.4937,43.6378,43.4667,43.5928,212942.0
2020-04-07 12:50:00,48.39,48.48,48.31,48.38,158048.0,43.5838,43.6649,43.5118,43.5748,158048.0
2020-04-07 13:00:00,48.39,48.49,48.33,48.34,135805.0,43.5838,43.6739,43.5298,43.5388,135805.0
2020-04-07 13:10:00,48.35,48.4,48.26,48.32,104837.0,43.5478,43.5928,43.4667,43.5208,104837.0
2020-04-07 13:20:00,48.32,48.38,48.22,48.33,160769.0,43.5208,43.5748,43.4307,43.5298,160769.0
2020-04-07 13:30:00,48.34,48.37,48.26,48.28,132560.0,43.5388,43.5658,43.4667,43.4847,132560.0
2020-04-07 13:40:00,48.27,48.38,48.14,48.15,140860.0,43.4757,43.5748,43.3586,43.3676,140860.0
2020-04-07 13:50:00,48.15,48.15,47.92,47.96,100561.0,43.3676,43.3676,43.1605,43.1965,100561.0
2020-04-07 14:00:00,47.96,47.99,47.72,47.8,141513.0,43.1965,43.2235,42.9804,43.0524,141513.0
2020-04-07 14:10:00,47.81,47.9,47.6,47.61,176643.0,43.0614,43.1425,42.8723,42.8813,176643.0
2020-04-07 14:20:00,47.61,47.91,47.58,47.76,321311.0,42.8813,43.1515,42.8543,43.0164,321311.0
2020-04-07 14:30:00,47.76,47.82,47.52,47.52,140425.0,43.0164,43.0704,42.8002,42.8002,140425.0
2020-04-07 14:40:00,47.5,47.54,47.32,47.35,189140.0,42.7822,42.8182,42.6201,42.6471,189140.0
2020-04-07 14:50:00,47.35,47.39,47.1,47.17,193555.0,42.6471,42.6831,42.4219,42.485,193555.0
2020-04-07 15:00:00,47.18,47.37,47.15,47.33,154885.0,42.494,42.6651,42.467,42.6291,154885.0
2020-04-07 15:10:00,47.34,47.43,47.05,47.05,243364.0,42.6381,42.7192,42.3769,42.3769,243364.0
2020-04-07 15:20:00,47.06,47.1,46.82,46.91,302870.0,42.3859,42.4219,42.1697,42.2508,302870.0
2020-04-07 15:30:00,46.91,47.29,46.77,47.26,473585.0,42.2508,42.5931,42.1247,42.566,473585.0
2020-04-07 15:40:00,47.27,47.74,47.2,47.7,288573.0,42.575,42.9984,42.512,42.9623,288573.0
2020-04-07 15:50:00,47.74,47.78,46.93,46.98,620559.0,42.9984,43.0344,42.2688,42.3138,620559.0
2020-04-08 09:30:00,47.5,47.51,47.13,47.29,318524.0,42.7822,42.7912,42.449,42.5931,318524.0
2020-04-08 09:40:00,47.32,47.57,47.32,47.34,314655.0,42.6201,42.8452,42.6201,42.6381,314655.0
2020-04-08 09:50:00,47.34,47.4,47.15,47.17,240160.0,42.6381,42.6921,42.467,42.485,240160.0
2020-04-08 10:00:00,47.18,47.3,46.97,47.01,178909.0,42.494,42.6021,42.3048,42.3409,178909.0
2020-04-08 10:10:00,47.03,47.32,47.03,47.31,96579.0,42.3589,42.6201,42.3589,42.6111,96579.0
2020-04-08 10:20:00,47.32,47.4,47.19,47.39,106257.0,42.6201,42.6921,42.503,42.6831,106257.0
2020-04-08 10:30:00,47.4,47.54,47.36,47.39,245659.0,42.6921,42.8182,42.6561,42.6831,245659.0
2020-04-08 10:40:00,47.4,47.51,47.29,47.51,174171.0,42.6921,42.7912,42.5931,42.7912,174171.0
2020-04-08 10:50:00,47.52,47.71,47.51,47.69,233889.0,42.8002,42.9713,42.7912,42.9533,233889.0
2020-04-08 11:00:00,47.69,47.71,47.53,47.6,151482.0,42.9533,42.9713,42.8092,42.8723,151482.0
2020-04-08 11:10:00,47.6,47.93,47.6,47.89,382417.0,42.8723,43.1695,42.8723,43.1335,382417.0
2020-04-08 11:20:00,47.88,48.06,47.88,48.01,224099.0,43.1245,43.2866,43.1245,43.2415,224099.0
2020-04-08 11:30:00,48.02,48.15,47.95,48.11,283527.0,43.2506,43.3676,43.1875,43.3316,283527.0
2020-04-08 11:40:00,48.13,48.28,48.12,48.23,185733.0,43.3496,43.4847,43.3406,43.4397,185733.0
2020-04-08 11:50:00,48.22,48.22,48.08,48.08,192936.0,43.4307,43.4307,43.3046,43.3046,192936.0
2020-04-08 12:00:00,48.08,48.2,48.03,48.09,138273.0,43.3046,43.4127,43.2596,43.3136,138273.0
2020-04-08 12:10:00,48.1,48.18,47.96,48.16,142561.0,43.3226,43.3947,43.1965,43.3766,142561.0
2020-04-08 12:20:00,48.16,48.22,48.09,48.1,97245.0,43.3766,43.4307,43.3136,43.3226,97245.0
2020-04-08 12:30:00,48.1,48.32,48.1,48.3,161460.0,43.3226,43.5208,43.3226,43.5027,161460.0
2020-04-08 12:40:00,48.3,48.38,48.26,48.3,130989.0,43.5027,43.5748,43.4667,43.5027,130989.0
2020-04-08 12:50:00,48.31,48.37,48.23,48.26,176959.0,43.5118,43.5658,43.4397,43.4667,176959.0
2020-04-08 13:00:00,48.27,48.3,48.16,48.21,239719.0,43.4757,43.5027,43.3766,43.4217,239719.0
2020-04-08 13:10:00,48.22,48.38,48.18,48.37,104734.0,43.4307,43.5748,43.3947,43.5658,104734.0
2020-04-08 13:20:00,48.37,48.43,48.32,48.32,99936.0,43.5658,43.6198,43.5208,43.5208,99936.0
2020-04-08 13:30:00,48.33,48.35,48.16,48.22,212591.0,43.5298,43.5478,43.3766,43.4307,212591.0
2020-04-08 13:40:00,48.22,48.3,48.17,48.25,84454.0,43.4307,43.5027,43.3857,43.4577,84454.0
2020-04-08 13:50:00,48.25,48.35,48.23,48.3,191060.0,43.4577,43.5478,43.4397,43.5027,191060.0
2020-04-08 14:00:00,48.31,48.67,48.3,48.66,187675.0,43.5118,43.836,43.5027,43.827,187675.0
2020-04-08 14:10:00,48.66,48.82,48.62,48.8,222075.0,43.827,43.9711,43.791,43.9531,222075.0
2020-04-08 14:20:00,48.82,48.99,48.77,48.94,187179.0,43.9711,44.1242,43.9261,44.0792,187179.0
2020-04-08 14:30:00,48.95,49.11,48.95,49.09,162700.0,44.0882,44.2323,44.0882,44.2143,162700.0
2020-04-08 14:40:00,49.09,49.22,48.99,49.04,215575.0,44.2143,44.3314,44.1242,44.1692,215575.0
2020-04-08 14:50:00,49.04,49.22,49.04,49.21,168254.0,44.1692,44.3314,44.1692,44.3224,168254.0
2020-04-08 15:00:00,49.21,49.33,49.15,49.3,153690.0,44.3224,44.4304,44.2683,44.4034,153690.0
2020-04-08 15:10:00,49.3,49.31,49.13,49.18,169805.0,44.4034,44.4124,44.2503,44.2953,169805.0
2020-04-08 15:20:00,49.18,49.2,49.01,49.13,191021.0,44.2953,44.3134,44.1422,44.2503,191021.0
2020-04-08 15:30:00,49.14,49.3,48.97,49.04,347732.0,44.2593,44.4034,44.1062,44.1692,347732.0
2020-04-08 15:40:00,49.04,49.18,48.9,49.14,437944.0,44.1692,44.2953,44.0432,44.2593,437944.0
2020-04-08 15:50:00,49.15,49.52,49.15,49.29,906398.0,44.2683,44.6016,44.2683,44.3944,906398.0
2020-04-09 09:30:00,49.83,50.6,49.79,50.59,342664.0,44.8808,45.5743,44.8448,45.5653,342664.0
2020-04-09 09:40:00,50.6,51.22,50.58,51.13,457612.0,45.5743,46.1327,45.5563,46.0517,457612.0
2020-04-09 09:50:00,51.14,51.59,51.11,51.59,269855.0,46.0607,46.466,46.0336,46.466,269855.0
2020-04-09 10:00:00,51.6,51.69,51.13,51.14,348023.0,46.475,46.556,46.0517,46.0607,348023.0
2020-04-09 10:10:00,51.13,51.52,51.13,51.25,161327.0,46.0517,46.4029,46.0517,46.1597,161327.0
2020-04-09 10:20:00,51.24,51.41,51.06,51.4,257813.0,46.1507,46.3039,45.9886,46.2948,257813.0
2020-04-09 10:30:00,51.41,51.59,51.23,51.52,208206.0,46.3039,46.466,46.1417,46.4029,208206.0
2020-04-09 10:40:00,51.51,51.54,51.34,51.4,153352.0,46.3939,46.4209,46.2408,46.2948,153352.0
2020-04-09 10:50:00,51.39,51.45,51.25,51.29,165344.0,46.2858,46.3399,46.1597,46.1958,165344.0
2020-04-09 11:00:00,51.28,51.3,50.8,50.98,167972.0,46.1868,46.2048,45.7544,45.9166,167972.0
2020-04-09 11:10:00,51.0,51.07,50.8,50.94,246998.0,45.9346,45.9976,45.7544,45.8805,246998.0
2020-04-09 11:20:00,50.94,51.07,50.77,51.03,117377.0,45.8805,45.9976,45.7274,45.9616,117377.0
2020-04-09 11:30:00,51.02,51.18,50.94,51.16,137647.0,45.9526,46.0967,45.8805,46.0787,137647.0
2020-04-09 11:40:00,51.15,51.21,51.02,51.13,145934.0,46.0697,46.1237,45.9526,46.0517,145934.0
2020-04-09 11:50:00,51.12,51.13,50.8,51.06,161470.0,46.0427,46.0517,45.7544,45.9886,161470.0
2020-04-09 12:00:00,51.07,51.22,51.06,51.22,136472.0,45.9976,46.1327,45.9886,46.1327,136472.0
2020-04-09 12:10:00,51.23,51.28,51.14,51.27,200223.0,46.1417,46.1868,46.0607,46.1778,200223.0
2020-04-09 12:20:00,51.27,51.29,51.15,51.19,163853.0,46.1778,46.1958,46.0697,46.1057,163853.0
2020-04-09 12:30:00,51.19,51.36,51.18,51.36,75835.0,46.1057,46.2588,46.0967,46.2588,75835.0
2020-04-09 12:40:00,51.35,51.4,51.23,51.27,148291.0,46.2498,46.2948,46.1417,46.1778,148291.0
2020-04-09 12:50:00,51.25,51.46,51.22,51.4,174692.0,46.1597,46.3489,46.1327,46.2948,174692.0
2020-04-09 13:00:00,51.4,51.44,51.32,51.44,91034.0,46.2948,46.3309,46.2228,46.3309,91034.0
2020-04-09 13:10:00,51.44,51.47,51.3,51.46,74040.0,46.3309,46.3579,46.2048,46.3489,74040.0
2020-04-09 13:20:00,51.45,51.67,51.45,51.64,147634.0,46.3399,46.538,46.3399,46.511,147634.0
2020-04-09 13:30:00,51.66,51.7,51.43,51.44,221062.0,46.529,46.565,46.3219,46.3309,221062.0
2020-04-09 13:40:00,51.45,51.52,51.38,51.4,462708.0,46.3399,46.4029,46.2768,46.2948,462708.0
2020-04-09 13:50:00,51.39,51.47,51.32,51.47,236588.0,46.2858,46.3579,46.2228,46.3579,236588.0
2020-04-09 14:00:00,51.47,51.52,51.02,51.11,444063.0,46.3579,46.4029,45.9526,46.0336,444063.0
2020-04-09 14:10:00,51.1,51.18,50.9,50.96,220269.0,46.0246,46.0967,45.8445,45.8985,220269.0
2020-04-09 14:20:00,50.96,51.13,50.82,50.96,282804.0,45.8985,46.0517,45.7725,45.8985,282804.0
2020-04-09 14:30:00,50.95,51.13,50.93,51.08,416761.0,45.8895,46.0517,45.8715,46.0066,416761.0
2020-04-09 14:40:00,51.08,51.28,50.98,51.01,1086745.0,46.0066,46.1868,45.9166,45.9436,1086745.0
2020-04-09 14:50:00,51.02,51.04,50.67,50.87,349286.0,45.9526,45.9706,45.6374,45.8175,349286.0
2020-04-09 15:00:00,50.88,51.07,50.78,51.06,306390.0,45.8265,45.9976,45.7364,45.9886,306390.0
2020-04-09 15:10:00,51.06,51.29,51.04,51.19,353752.0,45.9886,46.1958,45.9706,46.1057,353752.0
2020-04-09 15:20:00,51.2,51.32,51.12,51.32,388117.0,46.1147,46.2228,46.0427,46.2228,388117.0
2020-04-09 15:30:00,51.34,51.5,51.26,51.41,557450.0,46.2408,46.3849,46.1688,46.3039,557450.0
2020-04-09 15:40:00,51.4,51.49,51.21,51.24,540644.0,46.2948,46.3759,46.1237,46.1507,540644.0
2020-04-09 15:50:00,51.23,51.49,51.21,51.39,1126603.0,46.1417,46.3759,46.1237,46.2858,1126603.0
2020-04-13 09:30:00,51.05,51.16,50.77,50.89,401881.0,45.9796,46.0787,45.7274,45.8355,401881.0
2020-04-13 09:40:00,50.89,50.93,50.39,50.52,339934.0,45.8355,45.8715,45.3852,45.5022,339934.0
2020-04-13 09:50:00,50.52,50.69,50.32,50.34,247491.0,45.5022,45.6554,45.3221,45.3401,247491.0
2020-04-13 10:00:00,50.33,50.54,50.31,50.51,246246.0,45.3311,45.5203,45.3131,45.4932,246246.0
2020-04-13 10:10:00,50.51,50.56,50.28,50.29,257192.0,45.4932,45.5383,45.2861,45.2951,257192.0
2020-04-13 10:20:00,50.3,50.36,49.98,50.13,236429.0,45.3041,45.3581,45.0159,45.151,236429.0
2020-04-13 10:30:00,50.11,50.29,49.97,50.01,186173.0,45.133,45.2951,45.0069,45.0429,186173.0
2020-04-13 10:40:00,50.01,50.1,49.9,49.91,166857.0,45.0429,45.124,44.9438,44.9528,166857.0
2020-04-13 10:50:00,49.91,49.94,49.8,49.87,173478.0,44.9528,44.9799,44.8538,44.9168,173478.0
2020-04-13 11:00:00,49.87,49.87,49.59,49.65,193576.0,44.9168,44.9168,44.6646,44.7187,193576.0
2020-04-13 11:10:00,49.66,49.96,49.66,49.93,164062.0,44.7277,44.9979,44.7277,44.9708,164062.0
2020-04-13 11:20:00,49.93,50.24,49.88,50.22,179316.0,44.9708,45.2501,44.9258,45.232,179316.0
2020-04-13 11:30:00,50.23,50.24,50.02,50.08,152704.0,45.2411,45.2501,45.0519,45.106,152704.0
2020-04-13 11:40:00,50.09,50.15,49.96,50.15,245472.0,45.115,45.169,44.9979,45.169,245472.0
2020-04-13 11:50:00,50.15,50.27,50.11,50.12,357167.0,45.169,45.2771,45.133,45.142,357167.0
2020-04-13 12:00:00,50.13,50.31,50.08,50.26,750988.0,45.151,45.3131,45.106,45.2681,750988.0
2020-04-13 12:10:00,50.26,50.33,50.23,50.31,143701.0,45.2681,45.3311,45.2411,45.3131,143701.0
2020-04-13 12:20:00,50.32,50.34,50.22,50.24,190136.0,45.3221,45.3401,45.232,45.2501,190136.0
2020-04-13 12:30:00,50.23,50.23,50.06,50.12,195001.0,45.2411,45.2411,45.0879,45.142,195001.0
2020-04-13 12:40:00,50.13,50.32,50.1,50.29,151031.0,45.151,45.3221,45.124,45.2951,151031.0
2020-04-13 12:50:00,50.29,50.29,50.06,50.09,147797.0,45.2951,45.2951,45.0879,45.115,147797.0
2020-04-13 13:00:00,50.08,50.1,50.01,50.1,91654.0,45.106,45.124,45.0429,45.124,91654.0
2020-04-13 13:10:00,50.1,50.1,49.95,50.06,111592.0,45.124,45.124,44.9889,45.0879,111592.0
2020-04-13 13:20:00,50.04,50.11,49.98,50.09,94410.0,45.0699,45.133,45.0159,45.115,94410.0
2020-04-13 13:30:00,50.09,50.26,50.06,50.23,103140.0,45.115,45.2681,45.0879,45.2411,103140.0
2020-04-13 13:40:00,50.22,50.27,50.15,50.16,94821.0,45.232,45.2771,45.169,45.178,94821.0
2020-04-13 13:50:00,50.16,50.29,50.15,50.16,157899.0,45.178,45.2951,45.169,45.178,157899.0
2020-04-13 14:00:00,50.17,50.27,50.06,50.14,126592.0,45.187,45.2771,45.0879,45.16,126592.0
2020-04-13 14:10:00,50.15,50.16,49.96,50.1,134626.0,45.169,45.178,44.9979,45.124,134626.0
2020-04-13 14:20:00,50.09,50.09,49.97,50.06,115477.0,45.115,45.115,45.0069,45.0879,115477.0
2020-04-13 14:30:00,50.08,50.24,50.07,50.16,64169.0,45.106,45.2501,45.0969,45.178,64169.0
2020-04-13 14:40:00,50.16,50.35,50.06,50.28,84596.0,45.178,45.3491,45.0879,45.2861,84596.0
2020-04-13 14:50:00,50.28,50.3,50.15,50.15,61363.0,45.2861,45.3041,45.169,45.169,61363.0
2020-04-13 15:00:00,50.15,50.15,49.84,49.87,88028.0,45.169,45.169,44.8898,44.9168,88028.0
2020-04-13 15:10:00,49.86,50.31,49.84,50.31,127255.0,44.9078,45.3131,44.8898,45.3131,127255.0
2020-04-13 15:20:00,50.3,50.36,50.14,50.27,133791.0,45.3041,45.3581,45.16,45.2771,133791.0
2020-04-13 15:30:00,50.27,50.4,50.2,50.38,857609.0,45.2771,45.3942,45.214,45.3762,857609.0
2020-04-13 15:40:00,50.4,50.57,50.32,50.51,1007103.0,45.3942,45.5473,45.3221,45.4932,1007103.0
2020-04-13 15:50:00,50.49,50.53,50.19,50.3,527933.0,45.4752,45.5113,45.205,45.3041,527933.0
2020-04-14 09:30:00,51.34,51.56,51.11,51.37,412471.0,46.2408,46.439,46.0336,46.2678,412471.0
2020-04-14 09:40:00,51.36,51.55,51.24,51.55,310262.0,46.2588,46.4299,46.1507,46.4299,310262.0
2020-04-14 09:50:00,51.57,51.6,51.41,51.59,185282.0,46.448,46.475,46.3039,46.466,185282.0
2020-04-14 10:00:00,51.6,51.67,51.33,51.4,200761.0,46.475,46.538,46.2318,46.2948,200761.0
2020-04-14 10:10:00,51.39,51.49,51.23,51.49,182620.0,46.2858,46.3759,46.1417,46.3759,182620.0
2020-04-14 10:20:00,51.5,51.61,51.29,51.34,179505.0,46.3849,46.484,46.1958,46.2408,179505.0
2020-04-14 10:30:00,51.35,51.39,51.09,51.13,186710.0,46.2498,46.2858,46.0156,46.0517,186710.0
2020-04-14 10:40:00,51.13,51.22,50.96,51.05,153525.0,46.0517,46.1327,45.8985,45.9796,153525.0
2020-04-14 10:50:00,51.04,51.08,50.74,50.75,200899.0,45.9706,46.0066,45.7004,45.7094,200899.0
2020-04-14 11:00:00,50.75,50.9,50.55,50.6,200341.0,45.7094,45.8445,45.5293,45.5743,200341.0
2020-04-14 11:10:00,50.6,50.66,50.42,50.5,160053.0,45.5743,45.6283,45.4122,45.4842,160053.0
2020-04-14 11:20:00,50.48,50.68,50.47,50.5,145882.0,45.4662,45.6464,45.4572,45.4842,145882.0
2020-04-14 11:30:00,50.5,50.62,50.48,50.55,190873.0,45.4842,45.5923,45.4662,45.5293,190873.0
2020-04-14 11:40:00,50.55,50.69,50.49,50.65,97631.0,45.5293,45.6554,45.4752,45.6193,97631.0
2020-04-14 11:50:00,50.68,50.71,50.59,50.64,102290.0,45.6464,45.6734,45.5653,45.6103,102290.0
2020-04-14 12:00:00,50.66,50.96,50.65,50.95,136136.0,45.6283,45.8985,45.6193,45.8895,136136.0
2020-04-14 12:10:00,50.95,51.06,50.84,51.0,132738.0,45.8895,45.9886,45.7905,45.9346,132738.0
2020-04-14 12:20:00,51.01,51.05,50.92,50.96,68057.0,45.9436,45.9796,45.8625,45.8985,68057.0
2020-04-14 12:30:00,50.98,51.01,50.89,50.89,56395.0,45.9166,45.9436,45.8355,45.8355,56395.0
2020-04-14 12:40:00,50.9,50.98,50.78,50.83,67378.0,45.8445,45.9166,45.7364,45.7815,67378.0
2020-04-14 12:50:00,50.84,50.9,50.81,50.81,97508.0,45.7905,45.8445,45.7634,45.7634,97508.0
2020-04-14 13:00:00,50.82,50.82,50.72,50.78,35206.0,45.7725,45.7725,45.6824,45.7364,35206.0
2020-04-14 13:10:00,50.78,50.85,50.74,50.76,41407.0,45.7364,45.7995,45.7004,45.7184,41407.0
2020-04-14 13:20:00,50.77,50.88,50.75,50.85,70963.0,45.7274,45.8265,45.7094,45.7995,70963.0
2020-04-14 13:30:00,50.85,50.96,50.82,50.87,49464.0,45.7995,45.8985,45.7725,45.8175,49464.0
2020-04-14 13:40:00,50.86,50.86,50.62,50.62,56664.0,45.8085,45.8085,45.5923,45.5923,56664.0
2020-04-14 13:50:00,50.61,50.75,50.56,50.72,2257086.0,45.5833,45.7094,45.5383,45.6824,2257086.0
2020-04-14 14:00:00,50.74,50.78,50.68,50.73,97305.0,45.7004,45.7364,45.6464,45.6914,97305.0
2020-04-14 14:10:00,50.74,50.91,50.73,50.9,79614.0,45.7004,45.8535,45.6914,45.8445,79614.0
2020-04-14 14:20:00,50.88,50.92,50.82,50.84,68977.0,45.8265,45.8625,45.7725,45.7905,68977.0
2020-04-14 14:30:00,50.85,50.87,50.75,50.78,116588.0,45.7995,45.8175,45.7094,45.7364,116588.0
2020-04-14 14:40:00,50.79,50.84,50.73,50.75,164892.0,45.7454,45.7905,45.6914,45.7094,164892.0
2020-04-14 14:50:00,50.75,50.84,50.74,50.78,72902.0,45.7094,45.7905,45.7004,45.7364,72902.0
2020-04-14 15:00:00,50.77,50.77,50.64,50.65,128856.0,45.7274,45.7274,45.6103,45.6193,128856.0
2020-04-14 15:10:00,50.64,50.66,50.49,50.63,181351.0,45.6103,45.6283,45.4752,45.6013,181351.0
2020-04-14 15:20:00,50.63,50.78,50.53,50.78,142094.0,45.6013,45.7364,45.5113,45.7364,142094.0
2020-04-14 15:30:00,50.78,50.92,50.77,50.91,213580.0,45.7364,45.8625,45.7274,45.8535,213580.0
2020-04-14 15:40:00,50.93,51.06,50.87,51.06,126952.0,45.8715,45.9886,45.8175,45.9886,126952.0
2020-04-14 15:50:00,51.06,51.09,50.81,50.9,357362.0,45.9886,46.0156,45.7634,45.8445,357362.0
2020-04-15 09:30:00,49.32,49.37,48.89,49.23,351794.0,44.4214,44.4665,44.0341,44.3404,351794.0
2020-04-15 09:40:00,49.22,49.29,48.95,49.04,343286.0,44.3314,44.3944,44.0882,44.1692,343286.0
2020-04-15 09:50:00,49.05,49.23,48.98,49.2,167732.0,44.1783,44.3404,44.1152,44.3134,167732.0
2020-04-15 10:00:00,49.2,49.26,48.95,49.04,149408.0,44.3134,44.3674,44.0882,44.1692,149408.0
2020-04-15 10:10:00,49.04,49.19,48.71,48.72,148474.0,44.1692,44.3043,43.872,43.881,148474.0
2020-04-15 10:20:00,48.72,48.88,48.7,48.8,123546.0,43.881,44.0251,43.863,43.9531,123546.0
2020-04-15 10:30:00,48.78,48.88,48.64,48.68,152825.0,43.9351,44.0251,43.809,43.845,152825.0
2020-04-15 10:40:00,48.69,48.84,48.68,48.81,140317.0,43.854,43.9891,43.845,43.9621,140317.0
2020-04-15 10:50:00,48.8,48.8,48.61,48.66,113356.0,43.9531,43.9531,43.782,43.827,113356.0
2020-04-15 11:00:00,48.66,48.68,48.51,48.53,65479.0,43.827,43.845,43.6919,43.7099,65479.0
2020-04-15 11:10:00,48.53,48.6,48.46,48.51,67342.0,43.7099,43.7729,43.6469,43.6919,67342.0
2020-04-15 11:20:00,48.5,48.53,48.39,48.46,139153.0,43.6829,43.7099,43.5838,43.6469,139153.0
2020-04-15 11:30:00,48.46,48.62,48.35,48.37,102264.0,43.6469,43.791,43.5478,43.5658,102264.0
2020-04-15 11:40:00,48.37,48.37,48.22,48.29,77489.0,43.5658,43.5658,43.4307,43.4937,77489.0
2020-04-15 11:50:00,48.3,48.39,48.29,48.32,46026.0,43.5027,43.5838,43.4937,43.5208,46026.0
2020-04-15 12:00:00,48.33,48.46,48.26,48.26,79806.0,43.5298,43.6469,43.4667,43.4667,79806.0
2020-04-15 12:10:00,48.28,48.36,48.21,48.28,46827.0,43.4847,43.5568,43.4217,43.4847,46827.0
2020-04-15 12:20:00,48.29,48.47,48.29,48.45,55014.0,43.4937,43.6559,43.4937,43.6378,55014.0
2020-04-15 12:30:00,48.44,48.51,48.4,48.47,70159.0,43.6288,43.6919,43.5928,43.6559,70159.0
2020-04-15 12:40:00,48.47,48.58,48.42,48.53,58504.0,43.6559,43.7549,43.6108,43.7099,58504.0
2020-04-15 12:50:00,48.52,48.62,48.45,48.48,66393.0,43.7009,43.791,43.6378,43.6649,66393.0
2020-04-15 13:00:00,48.48,48.57,48.45,48.55,142369.0,43.6649,43.7459,43.6378,43.7279,142369.0
2020-04-15 13:10:00,48.56,48.75,48.56,48.73,78033.0,43.7369,43.908,43.7369,43.89,78033.0
2020-04-15 13:20:00,48.73,48.73,48.56,48.59,81758.0,43.89,43.89,43.7369,43.7639,81758.0
2020-04-15 13:30:00,48.59,48.59,48.44,48.45,124066.0,43.7639,43.7639,43.6288,43.6378,124066.0
2020-04-15 13:40:00,48.43,48.54,48.4,48.49,66378.0,43.6198,43.7189,43.5928,43.6739,66378.0
2020-04-15 13:50:00,48.51,48.52,48.38,48.4,139121.0,43.6919,43.7009,43.5748,43.5928,139121.0
2020-04-15 14:00:00,48.42,48.7,48.42,48.62,130172.0,43.6108,43.863,43.6108,43.791,130172.0
2020-04-15 14:10:00,48.64,48.71,48.6,48.68,55325.0,43.809,43.872,43.7729,43.845,55325.0
2020-04-15 14:20:00,48.67,48.77,48.64,48.74,87803.0,43.836,43.9261,43.809,43.899,87803.0
2020-04-15 14:30:00,48.74,48.96,48.7,48.95,74318.0,43.899,44.0972,43.863,44.0882,74318.0
2020-04-15 14:40:00,48.94,48.94,48.79,48.79,98865.0,44.0792,44.0792,43.9441,43.9441,98865.0
2020-04-15 14:50:00,48.79,48.86,48.72,48.83,55127.0,43.9441,44.0071,43.881,43.9801,55127.0
2020-04-15 15:00:00,48.83,48.87,48.61,48.64,98908.0,43.9801,44.0161,43.782,43.809,98908.0
2020-04-15 15:10:00,48.64,48.75,48.59,48.73,121374.0,43.809,43.908,43.7639,43.89,121374.0
2020-04-15 15:20:00,48.74,48.76,48.56,48.62,83911.0,43.899,43.9171,43.7369,43.791,83911.0
2020-04-15 15:30:00,48.61,48.65,48.48,48.6,208483.0,43.782,43.818,43.6649,43.7729,208483.0
2020-04-15 15:40:00,48.6,48.73,48.51,48.65,162680.0,43.7729,43.89,43.6919,43.818,162680.0
2020-04-15 15:50:00,48.65,48.68,48.56,48.6,608894.0,43.818,43.845,43.7369,43.7729,608894.0
2020-04-16 09:30:00,48.69,48.79,48.27,48.42,206006.0,43.854,43.9441,43.4757,43.6108,206006.0
2020-04-16 09:40:00,48.42,48.57,48.22,48.24,210453.0,43.6108,43.7459,43.4307,43.4487,210453.0
2020-04-16 09:50:00,48.23,48.23,47.82,47.84,160747.0,43.4397,43.4397,43.0704,43.0884,160747.0
2020-04-16 10:00:00,47.85,47.95,47.8,47.81,171160.0,43.0974,43.1875,43.0524,43.0614,171160.0
2020-04-16 10:10:00,47.81,47.87,47.72,47.8,125606.0,43.0614,43.1155,42.9804,43.0524,125606.0
2020-04-16 10:20:00,47.8,48.07,47.76,48.07,125977.0,43.0524,43.2956,43.0164,43.2956,125977.0
2020-04-16 10:30:00,48.07,48.11,47.97,48.02,134250.0,43.2956,43.3316,43.2055,43.2506,134250.0
2020-04-16 10:40:00,48.01,48.23,47.97,48.18,110222.0,43.2415,43.4397,43.2055,43.3947,110222.0
2020-04-16 10:50:00,48.16,48.26,48.02,48.23,94665.0,43.3766,43.4667,43.2506,43.4397,94665.0
2020-04-16 11:00:00,48.23,48.39,48.15,48.33,90231.0,43.4397,43.5838,43.3676,43.5298,90231.0
2020-04-16 11:10:00,48.34,48.35,48.14,48.22,158918.0,43.5388,43.5478,43.3586,43.4307,158918.0
2020-04-16 11:20:00,48.22,48.24,48.03,48.03,92285.0,43.4307,43.4487,43.2596,43.2596,92285.0
2020-04-16 11:30:00,48.01,48.04,47.83,47.93,101569.0,43.2415,43.2686,43.0794,43.1695,101569.0
2020-04-16 11:40:00,47.93,47.98,47.86,47.94,87332.0,43.1695,43.2145,43.1064,43.1785,87332.0
2020-04-16 11:50:00,47.94,48.2,47.93,48.07,96631.0,43.1785,43.4127,43.1695,43.2956,96631.0
2020-04-16 12:00:00,48.07,48.11,47.81,47.85,127583.0,43.2956,43.3316,43.0614,43.0974,127583.0
2020-04-16 12:10:00,47.85,47.88,47.6,47.64,102833.0,43.0974,43.1245,42.8723,42.9083,102833.0
2020-04-16 12:20:00,47.63,47.72,47.57,47.71,85778.0,42.8993,42.9804,42.8452,42.9713,85778.0
2020-04-16 12:30:00,47.7,47.7,47.52,47.68,92465.0,42.9623,42.9623,42.8002,42.9443,92465.0
2020-04-16 12:40:00,47.67,47.78,47.64,47.76,117382.0,42.9353,43.0344,42.9083,43.0164,117382.0
2020-04-16 12:50:00,47.76,47.85,47.72,47.83,66785.0,43.0164,43.0974,42.9804,43.0794,66785.0
2020-04-16 13:00:00,47.83,47.91,47.8,47.81,71206.0,43.0794,43.1515,43.0524,43.0614,71206.0
2020-04-16 13:10:00,47.8,47.93,47.8,47.88,74146.0,43.0524,43.1695,43.0524,43.1245,74146.0
2020-04-16 13:20:00,47.87,47.96,47.82,47.94,72764.0,43.1155,43.1965,43.0704,43.1785,72764.0
2020-04-16 13:30:00,47.94,48.01,47.92,47.94,59060.0,43.1785,43.2415,43.1605,43.1785,59060.0
2020-04-16 13:40:00,47.95,48.04,47.93,47.97,46068.0,43.1875,43.2686,43.1695,43.2055,46068.0
2020-04-16 13:50:00,47.97,48.0,47.87,47.92,83597.0,43.2055,43.2325,43.1155,43.1605,83597.0
2020-04-16 14:00:00,47.91,48.09,47.83,48.07,59974.0,43.1515,43.3136,43.0794,43.2956,59974.0
2020-04-16 14:10:00,48.07,48.19,48.04,48.08,54062.0,43.2956,43.4037,43.2686,43.3046,54062.0
2020-04-16 14:20:00,48.09,48.1,47.98,48.05,129857.0,43.3136,43.3226,43.2145,43.2776,129857.0
2020-04-16 14:30:00,48.04,48.18,48.03,48.12,69559.0,43.2686,43.3947,43.2596,43.3406,69559.0
2020-04-16 14:40:00,48.12,48.15,48.04,48.07,49395.0,43.3406,43.3676,43.2686,43.2956,49395.0
2020-04-16 14:50:00,48.07,48.15,48.01,48.1,46990.0,43.2956,43.3676,43.2415,43.3226,46990.0
2020-04-16 15:00:00,48.11,48.15,48.03,48.08,75430.0,43.3316,43.3676,43.2596,43.3046,75430.0
2020-04-16 15:10:00,48.08,48.15,48.05,48.12,95078.0,43.3046,43.3676,43.2776,43.3406,95078.0
2020-04-16 15:20:00,48.11,48.29,48.09,48.29,60706.0,43.3316,43.4937,43.3136,43.4937,60706.0
2020-04-16 15:30:00,48.3,48.4,48.28,48.32,123358.0,43.5027,43.5928,43.4847,43.5208,123358.0
2020-04-16 15:40:00,48.33,48.37,48.27,48.31,123611.0,43.5298,43.5658,43.4757,43.5118,123611.0
2020-04-16 15:50:00,48.3,48.45,48.3,48.31,350932.0,43.5027,43.6378,43.5027,43.5118,350932.0
2020-04-17 09:30:00,49.46,50.02,49.45,49.98,250172.0,44.5475,45.0519,44.5385,45.0159,250172.0
2020-04-17 09:40:00,49.97,50.05,49.81,49.92,201755.0,45.0069,45.0789,44.8628,44.9618,201755.0
2020-04-17 09:50:00,49.91,50.14,49.87,50.07,177087.0,44.9528,45.16,44.9168,45.0969,177087.0
2020-04-17 10:00:00,50.07,50.08,49.81,49.87,131166.0,45.0969,45.106,44.8628,44.9168,131166.0
2020-04-17 10:10:00,49.88,49.94,49.61,49.64,236554.0,44.9258,44.9799,44.6826,44.7097,236554.0
2020-04-17 10:20:00,49.63,49.74,49.6,49.6,107061.0,44.7006,44.7997,44.6736,44.6736,107061.0
2020-04-17 10:30:00,49.59,49.62,49.46,49.59,114839.0,44.6646,44.6916,44.5475,44.6646,114839.0
2020-04-17 10:40:00,49.58,49.71,49.52,49.54,64670.0,44.6556,44.7727,44.6016,44.6196,64670.0
2020-04-17 10:50:00,49.54,49.66,49.54,49.57,86833.0,44.6196,44.7277,44.6196,44.6466,86833.0
2020-04-17 11:00:00,49.56,49.71,49.53,49.67,97703.0,44.6376,44.7727,44.6106,44.7367,97703.0
2020-04-17 11:10:00,49.68,49.75,49.58,49.69,112950.0,44.7457,44.8087,44.6556,44.7547,112950.0
2020-04-17 11:20:00,49.69,49.71,49.52,49.6,89945.0,44.7547,44.7727,44.6016,44.6736,89945.0
2020-04-17 11:30:00,49.61,49.8,49.6,49.72,96606.0,44.6826,44.8538,44.6736,44.7817,96606.0
2020-04-17 11:40:00,49.73,49.76,49.64,49.7,107186.0,44.7907,44.8177,44.7097,44.7637,107186.0
2020-04-17 11:50:00,49.7,49.73,49.62,49.68,69342.0,44.7637,44.7907,44.6916,44.7457,69342.0
2020-04-17 12:00:00,49.69,49.78,49.61,49.71,69057.0,44.7547,44.8357,44.6826,44.7727,69057.0
2020-04-17 12:10:00,49.71,49.85,49.66,49.83,69116.0,44.7727,44.8988,44.7277,44.8808,69116.0
2020-04-17 12:20:00,49.83,49.83,49.74,49.76,50610.0,44.8808,44.8808,44.7997,44.8177,50610.0
2020-04-17 12:30:00,49.77,49.93,49.73,49.91,99504.0,44.8267,44.9708,44.7907,44.9528,99504.0
2020-04-17 12:40:00,49.91,49.99,49.89,49.99,62667.0,44.9528,45.0249,44.9348,45.0249,62667.0
2020-04-17 12:50:00,49.99,49.99,49.9,49.93,114392.0,45.0249,45.0249,44.9438,44.9708,114392.0
2020-04-17 13:00:00,49.92,49.99,49.88,49.99,50689.0,44.9618,45.0249,44.9258,45.0249,50689.0
2020-04-17 13:10:00,49.98,50.08,49.91,50.07,30791.0,45.0159,45.106,44.9528,45.0969,30791.0
2020-04-17 13:20:00,50.06,50.06,49.86,49.86,44248.0,45.0879,45.0879,44.9078,44.9078,44248.0
2020-04-17 13:30:00,49.87,49.96,49.84,49.96,56245.0,44.9168,44.9979,44.8898,44.9979,56245.0
2020-04-17 13:40:00,49.95,49.97,49.71,49.72,227078.0,44.9889,45.0069,44.7727,44.7817,227078.0
2020-04-17 13:50:00,49.72,49.9,49.71,49.9,74797.0,44.7817,44.9438,44.7727,44.9438,74797.0
2020-04-17 14:00:00,49.9,49.94,49.86,49.9,76013.0,44.9438,44.9799,44.9078,44.9438,76013.0
2020-04-17 14:10:00,49.88,49.88,49.73,49.78,75197.0,44.9258,44.9258,44.7907,44.8357,75197.0
2020-04-17 14:20:00,49.77,49.82,49.71,49.72,95034.0,44.8267,44.8718,44.7727,44.7817,95034.0
2020-04-17 14:30:00,49.72,49.72,49.58,49.65,116121.0,44.7817,44.7817,44.6556,44.7187,116121.0
2020-04-17 14:40:00,49.65,49.77,49.58,49.77,116601.0,44.7187,44.8267,44.6556,44.8267,116601.0
2020-04-17 14:50:00,49.77,49.81,49.67,49.8,101873.0,44.8267,44.8628,44.7367,44.8538,101873.0
2020-04-17 15:00:00,49.8,49.85,49.76,49.83,114105.0,44.8538,44.8988,44.8177,44.8808,114105.0
2020-04-17 15:10:00,49.84,49.96,49.8,49.96,91851.0,44.8898,44.9979,44.8538,44.9979,91851.0
2020-04-17 15:20:00,49.95,49.96,49.87,49.96,104436.0,44.9889,44.9979,44.9168,44.9979,104436.0
2020-04-17 15:30:00,49.96,50.09,49.96,50.08,185533.0,44.9979,45.115,44.9979,45.106,185533.0
2020-04-17 15:40:00,50.08,50.24,50.04,50.21,192747.0,45.106,45.2501,45.0699,45.223,192747.0
2020-04-17 15:50:00,50.21,50.42,50.2,50.27,566116.0,45.223,45.4122,45.214,45.2771,566116.0
2020-04-20 09:30:00,49.38,49.57,49.04,49.46,300134.0,44.4755,44.6466,44.1692,44.5475,300134.0
2020-04-20 09:40:00,49.46,49.71,49.39,49.64,209044.0,44.5475,44.7727,44.4845,44.7097,209044.0
2020-04-20 09:50:00,49.61,49.78,49.56,49.67,125612.0,44.6826,44.8357,44.6376,44.7367,125612.0
2020-04-20 10:00:00,49.67,49.74,49.51,49.68,168437.0,44.7367,44.7997,44.5926,44.7457,168437.0
2020-04-20 10:10:00,49.67,49.76,49.66,49.7,104650.0,44.7367,44.8177,44.7277,44.7637,104650.0
2020-04-20 10:20:00,49.68,49.7,49.51,49.52,93203.0,44.7457,44.7637,44.5926,44.6016,93203.0
2020-04-20 10:30:00,49.52,49.66,49.52,49.61,94295.0,44.6016,44.7277,44.6016,44.6826,94295.0
2020-04-20 10:40:00,49.61,49.93,49.58,49.82,114308.0,44.6826,44.9708,44.6556,44.8718,114308.0
2020-04-20 10:50:00,49.81,50.02,49.81,49.94,120540.0,44.8628,45.0519,44.8628,44.9799,120540.0
2020-04-20 11:00:00,49.94,50.06,49.94,50.01,139122.0,44.9799,45.0879,44.9799,45.0429,139122.0
2020-04-20 11:10:00,50.01,50.04,49.87,49.9,77344.0,45.0429,45.0699,44.9168,44.9438,77344.0
2020-04-20 11:20:00,49.9,50.05,49.9,50.01,75774.0,44.9438,45.0789,44.9438,45.0429,75774.0
2020-04-20 11:30:00,50.01,50.18,49.91,50.17,149660.0,45.0429,45.196,44.9528,45.187,149660.0
2020-04-20 11:40:00,50.17,50.18,50.06,50.12,62315.0,45.187,45.196,45.0879,45.142,62315.0
2020-04-20 11:50:00,50.11,50.12,49.99,49.99,49361.0,45.133,45.142,45.0249,45.0249,49361.0
2020-04-20 12:00:00,49.99,50.09,49.89,50.09,49816.0,45.0249,45.115,44.9348,45.115,49816.0
2020-04-20 12:10:00,50.09,50.09,49.93,49.95,60569.0,45.115,45.115,44.9708,44.9889,60569.0
2020-04-20 12:20:00,49.95,50.03,49.93,49.96,45354.0,44.9889,45.0609,44.9708,44.9979,45354.0
2020-04-20 12:30:00,49.96,50.14,49.95,50.1,85869.0,44.9979,45.16,44.9889,45.124,85869.0
2020-04-20 12:40:00,50.11,50.12,50.0,50.09,40129.0,45.133,45.142,45.0339,45.115,40129.0
2020-04-20 12:50:00,50.08,50.08,49.97,49.97,79575.0,45.106,45.106,45.0069,45.0069,79575.0
2020-04-20 13:00:00,49.96,49.96,49.81,49.87,63156.0,44.9979,44.9979,44.8628,44.9168,63156.0
2020-04-20 13:10:00,49.87,49.89,49.7,49.74,45105.0,44.9168,44.9348,44.7637,44.7997,45105.0
2020-04-20 13:20:00,49.73,49.78,49.7,49.76,44164.0,44.7907,44.8357,44.7637,44.8177,44164.0
2020-04-20 13:30:00,49.77,49.78,49.56,49.64,50992.0,44.8267,44.8357,44.6376,44.7097,50992.0
2020-04-20 13:40:00,49.64,49.72,49.63,49.65,46102.0,44.7097,44.7817,44.7006,44.7187,46102.0
2020-04-20 13:50:00,49.66,49.71,49.63,49.68,50025.0,44.7277,44.7727,44.7006,44.7457,50025.0
2020-04-20 14:00:00,49.67,49.7,49.63,49.65,57256.0,44.7367,44.7637,44.7006,44.7187,57256.0
2020-04-20 14:10:00,49.64,49.66,49.35,49.36,82566.0,44.7097,44.7277,44.4485,44.4575,82566.0
2020-04-20 14:20:00,49.37,49.37,49.08,49.09,97918.0,44.4665,44.4665,44.2053,44.2143,97918.0
2020-04-20 14:30:00,49.09,49.34,49.09,49.26,94426.0,44.2143,44.4394,44.2143,44.3674,94426.0
2020-04-20 14:40:00,49.27,49.3,49.17,49.25,110483.0,44.3764,44.4034,44.2863,44.3584,110483.0
2020-04-20 14:50:00,49.24,49.24,48.91,48.91,116519.0,44.3494,44.3494,44.0522,44.0522,116519.0
2020-04-20 15:00:00,48.94,49.11,48.88,48.97,107408.0,44.0792,44.2323,44.0251,44.1062,107408.0
2020-04-20 15:10:00,48.98,49.04,48.92,48.93,171639.0,44.1152,44.1692,44.0612,44.0702,171639.0
2020-04-20 15:20:00,48.93,49.1,48.9,49.09,100294.0,44.0702,44.2233,44.0432,44.2143,100294.0
2020-04-20 15:30:00,49.1,49.31,49.05,49.12,272522.0,44.2233,44.4124,44.1783,44.2413,272522.0
2020-04-20 15:40:00,49.13,49.25,49.11,49.23,131687.0,44.2503,44.3584,44.2323,44.3404,131687.0
2020-04-20 15:50:00,49.23,49.25,48.99,49.0,529661.0,44.3404,44.3584,44.1242,44.1332,529661.0
2020-04-21 09:30:00,47.77,47.9,47.59,47.62,332597.0,43.0254,43.1425,42.8633,42.8903,332597.0
2020-04-21 09:40:00,47.63,48.11,47.63,48.01,201434.0,42.8993,43.3316,42.8993,43.2415,201434.0
2020-04-21 09:50:00,48.0,48.32,47.97,48.27,189251.0,43.2325,43.5208,43.2055,43.4757,189251.0
2020-04-21 10:00:00,48.28,48.35,48.14,48.15,225816.0,43.4847,43.5478,43.3586,43.3676,225816.0
2020-04-21 10:10:00,48.16,48.22,47.96,48.06,96898.0,43.3766,43.4307,43.1965,43.2866,96898.0
2020-04-21 10:20:00,48.06,48.29,48.04,48.23,151863.0,43.2866,43.4937,43.2686,43.4397,151863.0
2020-04-21 10:30:00,48.25,48.26,48.08,48.12,97799.0,43.4577,43.4667,43.3046,43.3406,97799.0
2020-04-21 10:40:00,48.11,48.18,48.03,48.04,153378.0,43.3316,43.3947,43.2596,43.2686,153378.0
2020-04-21 10:50:00,48.04,48.22,48.03,48.16,197813.0,43.2686,43.4307,43.2596,43.3766,197813.0
2020-04-21 11:00:00,48.15,48.16,47.93,47.98,196943.0,43.3676,43.3766,43.1695,43.2145,196943.0
2020-04-21 11:10:00,47.97,47.97,47.81,47.93,139920.0,43.2055,43.2055,43.0614,43.1695,139920.0
2020-04-21 11:20:00,47.93,48.04,47.71,47.74,112944.0,43.1695,43.2686,42.9713,42.9984,112944.0
2020-04-21 11:30:00,47.77,47.99,47.7,47.79,153720.0,43.0254,43.2235,42.9623,43.0434,153720.0
2020-04-21 11:40:00,47.78,47.79,47.67,47.78,99083.0,43.0344,43.0434,42.9353,43.0344,99083.0
2020-04-21 11:50:00,47.78,47.96,47.73,47.91,61005.0,43.0344,43.1965,42.9894,43.1515,61005.0
2020-04-21 12:00:00,47.91,47.97,47.85,47.91,71294.0,43.1515,43.2055,43.0974,43.1515,71294.0
2020-04-21 12:10:00,47.93,48.02,47.88,47.89,45335.0,43.1695,43.2506,43.1245,43.1335,45335.0
2020-04-21 12:20:00,47.88,47.88,47.78,47.81,113802.0,43.1245,43.1245,43.0344,43.0614,113802.0
2020-04-21 12:30:00,47.82,47.83,47.69,47.74,84714.0,43.0704,43.0794,42.9533,42.9984,84714.0
2020-04-21 12:40:00,47.74,47.8,47.71,47.8,71298.0,42.9984,43.0524,42.9713,43.0524,71298.0
2020-04-21 12:50:00,47.8,47.93,47.79,47.83,75840.0,43.0524,43.1695,43.0434,43.0794,75840.0
2020-04-21 13:00:00,47.85,47.93,47.79,47.8,56157.0,43.0974,43.1695,43.0434,43.0524,56157.0
2020-04-21 13:10:00,47.8,47.83,47.72,47.81,49478.0,43.0524,43.0794,42.9804,43.0614,49478.0
2020-04-21 13:20:00,47.83,48.04,47.81,47.96,62361.0,43.0794,43.2686,43.0614,43.1965,62361.0
2020-04-21 13:30:00,47.96,48.04,47.92,48.01,77021.0,43.1965,43.2686,43.1605,43.2415,77021.0
2020-04-21 13:40:00,48.0,48.0,47.81,47.83,76955.0,43.2325,43.2325,43.0614,43.0794,76955.0
2020-04-21 13:50:00,47.84,47.96,47.83,47.94,67698.0,43.0884,43.1965,43.0794,43.1785,67698.0
2020-04-21 14:00:00,47.94,48.07,47.87,48.01,66149.0,43.1785,43.2956,43.1155,43.2415,66149.0
2020-04-21 14:10:00,48.01,48.04,47.92,47.96,86546.0,43.2415,43.2686,43.1605,43.1965,86546.0
2020-04-21 14:20:00,47.96,48.17,47.94,48.08,124554.0,43.1965,43.3857,43.1785,43.3046,124554.0
2020-04-21 14:30:00,48.09,48.1,47.93,47.98,83930.0,43.3136,43.3226,43.1695,43.2145,83930.0
2020-04-21 14:40:00,47.97,47.97,47.85,47.87,99594.0,43.2055,43.2055,43.0974,43.1155,99594.0
2020-04-21 14:50:00,47.86,47.92,47.78,47.83,94815.0,43.1064,43.1605,43.0344,43.0794,94815.0
2020-04-21 15:00:00,47.84,47.97,47.72,47.81,112163.0,43.0884,43.2055,42.9804,43.0614,112163.0
2020-04-21 15:10:00,47.82,48.08,47.81,48.07,305058.0,43.0704,43.3046,43.0614,43.2956,305058.0
2020-04-21 15:20:00,48.07,48.13,48.03,48.05,184533.0,43.2956,43.3496,43.2596,43.2776,184533.0
2020-04-21 15:30:00,48.04,48.21,47.95,48.09,265581.0,43.2686,43.4217,43.1875,43.3136,265581.0
2020-04-21 15:40:00,48.1,48.12,47.86,47.86,117882.0,43.3226,43.3406,43.1064,43.1064,117882.0
2020-04-21 15:50:00,47.86,47.94,47.64,47.79,533125.0,43.1064,43.1785,42.9083,43.0434,533125.0
2020-04-22 09:30:00,48.79,48.95,48.63,48.7,291702.0,43.9441,44.0882,43.8,43.863,291702.0
2020-04-22 09:40:00,48.71,48.76,48.29,48.3,263356.0,43.872,43.9171,43.4937,43.5027,263356.0
2020-04-22 09:50:00,48.31,48.47,48.3,48.4,118802.0,43.5118,43.6559,43.5027,43.5928,118802.0
2020-04-22 10:00:00,48.41,48.48,48.27,48.43,94474.0,43.6018,43.6649,43.4757,43.6198,94474.0
2020-04-22 10:10:00,48.45,48.56,48.34,48.48,117908.0,43.6378,43.7369,43.5388,43.6649,117908.0
2020-04-22 10:20:00,48.49,48.62,48.49,48.51,82300.0,43.6739,43.791,43.6739,43.6919,82300.0
2020-04-22 10:30:00,48.51,48.7,48.5,48.66,94721.0,43.6919,43.863,43.6829,43.827,94721.0
2020-04-22 10:40:00,48.66,48.68,48.56,48.58,89295.0,43.827,43.845,43.7369,43.7549,89295.0
2020-04-22 10:50:00,48.57,48.61,48.45,48.48,91307.0,43.7459,43.782,43.6378,43.6649,91307.0
2020-04-22 11:00:00,48.49,48.53,48.38,48.42,66707.0,43.6739,43.7099,43.5748,43.6108,66707.0
2020-04-22 11:10:00,48.41,48.57,48.36,48.53,59462.0,43.6018,43.7459,43.5568,43.7099,59462.0
2020-04-22 11:20:00,48.53,48.58,48.48,48.56,90350.0,43.7099,43.7549,43.6649,43.7369,90350.0
2020-04-22 11:30:00,48.55,48.68,48.55,48.59,69398.0,43.7279,43.845,43.7279,43.7639,69398.0
2020-04-22 11:40:00,48.59,48.71,48.56,48.65,59142.0,43.7639,43.872,43.7369,43.818,59142.0
2020-04-22 11:50:00,48.66,48.69,48.59,48.64,70908.0,43.827,43.854,43.7639,43.809,70908.0
2020-04-22 12:00:00,48.65,48.7,48.55,48.55,64385.0,43.818,43.863,43.7279,43.7279,64385.0
2020-04-22 12:10:00,48.56,48.66,48.56,48.66,32111.0,43.7369,43.827,43.7369,43.827,32111.0
2020-04-22 12:20:00,48.66,48.74,48.62,48.74,44635.0,43.827,43.899,43.791,43.899,44635.0
2020-04-22 12:30:00,48.75,48.77,48.65,48.7,36592.0,43.908,43.9261,43.818,43.863,36592.0
2020-04-22 12:40:00,48.7,48.75,48.64,48.64,42617.0,43.863,43.908,43.809,43.809,42617.0
2020-04-22 12:50:00,48.65,48.65,48.57,48.59,43761.0,43.818,43.818,43.7459,43.7639,43761.0
2020-04-22 13:00:00,48.6,48.63,48.54,48.57,37929.0,43.7729,43.8,43.7189,43.7459,37929.0
2020-04-22 13:10:00,48.57,48.62,48.57,48.61,26279.0,43.7459,43.791,43.7459,43.782,26279.0
2020-04-22 13:20:00,48.61,48.67,48.61,48.66,18964.0,43.782,43.836,43.782,43.827,18964.0
2020-04-22 13:30:00,48.67,48.7,48.61,48.62,59090.0,43.836,43.863,43.782,43.791,59090.0
2020-04-22 13:40:00,48.62,48.67,48.6,48.66,73373.0,43.791,43.836,43.7729,43.827,73373.0
2020-04-22 13:50:00,48.66,48.67,48.6,48.62,25073.0,43.827,43.836,43.7729,43.791,25073.0
2020-04-22 14:00:00,48.62,48.67,48.55,48.58,33242.0,43.791,43.836,43.7279,43.7549,33242.0
2020-04-22 14:10:00,48.57,48.61,48.55,48.58,34727.0,43.7459,43.782,43.7279,43.7549,34727.0
2020-04-22 14:20:00,48.59,48.68,48.59,48.62,60238.0,43.7639,43.845,43.7639,43.791,60238.0
2020-04-22 14:30:00,48.63,48.71,48.63,48.7,43645.0,43.8,43.872,43.8,43.863,43645.0
2020-04-22 14:40:00,48.7,48.75,48.68,48.75,74587.0,43.863,43.908,43.845,43.908,74587.0
2020-04-22 14:50:00,48.74,48.8,48.69,48.76,57190.0,43.899,43.9531,43.854,43.9171,57190.0
2020-04-22 15:00:00,48.76,48.81,48.7,48.79,47160.0,43.9171,43.9621,43.863,43.9441,47160.0
2020-04-22 15:10:00,48.79,48.85,48.75,48.84,45299.0,43.9441,43.9981,43.908,43.9891,45299.0
2020-04-22 15:20:00,48.83,48.92,48.82,48.87,41415.0,43.9801,44.0612,43.9711,44.0161,41415.0
2020-04-22 15:30:00,48.86,48.95,48.82,48.94,103799.0,44.0071,44.0882,43.9711,44.0792,103799.0
2020-04-22 15:40:00,48.94,49.01,48.92,49.0,185299.0,44.0792,44.1422,44.0612,44.1332,185299.0
2020-04-22 15:50:00,49.0,49.12,48.75,48.77,479260.0,44.1332,44.2413,43.908,43.9261,479260.0
2020-04-23 09:30:00,49.03,49.54,49.03,49.5,218004.0,44.1602,44.6196,44.1602,44.5836,218004.0
2020-04-23 09:40:00,49.5,49.54,49.32,49.36,174545.0,44.5836,44.6196,44.4214,44.4575,174545.0
2020-04-23 09:50:00,49.37,49.41,49.25,49.41,84242.0,44.4665,44.5025,44.3584,44.5025,84242.0
2020-04-23 10:00:00,49.41,49.51,49.31,49.46,82654.0,44.5025,44.5926,44.4124,44.5475,82654.0
2020-04-23 10:10:00,49.47,49.66,49.41,49.65,106699.0,44.5565,44.7277,44.5025,44.7187,106699.0
2020-04-23 10:20:00,49.65,49.71,49.52,49.59,177324.0,44.7187,44.7727,44.6016,44.6646,177324.0
2020-04-23 10:30:00,49.6,49.83,49.56,49.81,98157.0,44.6736,44.8808,44.6376,44.8628,98157.0
2020-04-23 10:40:00,49.82,50.09,49.82,49.93,110945.0,44.8718,45.115,44.8718,44.9708,110945.0
2020-04-23 10:50:00,49.93,50.01,49.9,50.0,69667.0,44.9708,45.0429,44.9438,45.0339,69667.0
2020-04-23 11:00:00,50.0,50.04,49.91,49.97,62308.0,45.0339,45.0699,44.9528,45.0069,62308.0
2020-04-23 11:10:00,49.96,50.01,49.87,49.92,51945.0,44.9979,45.0429,44.9168,44.9618,51945.0
2020-04-23 11:20:00,49.92,49.96,49.84,49.93,45110.0,44.9618,44.9979,44.8898,44.9708,45110.0
2020-04-23 11:30:00,49.94,49.94,49.57,49.58,91991.0,44.9799,44.9799,44.6466,44.6556,91991.0
2020-04-23 11:40:00,49.57,49.69,49.56,49.58,80980.0,44.6466,44.7547,44.6376,44.6556,80980.0
2020-04-23 11:50:00,49.56,49.69,49.55,49.65,55720.0,44.6376,44.7547,44.6286,44.7187,55720.0
2020-04-23 12:00:00,49.66,49.78,49.63,49.76,27363.0,44.7277,44.8357,44.7006,44.8177,27363.0
2020-04-23 12:10:00,49.76,49.76,49.67,49.73,41413.0,44.8177,44.8177,44.7367,44.7907,41413.0
2020-04-23 12:20:00,49.74,49.84,49.72,49.82,39640.0,44.7997,44.8898,44.7817,44.8718,39640.0
2020-04-23 12:30:00,49.82,49.86,49.74,49.85,24394.0,44.8718,44.9078,44.7997,44.8988,24394.0
2020-04-23 12:40:00,49.86,49.86,49.11,49.38,546449.0,44.9078,44.9078,44.2323,44.4755,546449.0
2020-04-23 12:50:00,49.37,49.4,49.09,49.34,240324.0,44.4665,44.4935,44.2143,44.4394,240324.0
2020-04-23 13:00:00,49.35,49.52,49.32,49.46,109006.0,44.4485,44.6016,44.4214,44.5475,109006.0
2020-04-23 13:10:00,49.47,49.66,49.45,49.51,79262.0,44.5565,44.7277,44.5385,44.5926,79262.0
2020-04-23 13:20:00,49.5,49.52,49.22,49.35,123412.0,44.5836,44.6016,44.3314,44.4485,123412.0
2020-04-23 13:30:00,49.35,49.5,49.34,49.38,74430.0,44.4485,44.5836,44.4394,44.4755,74430.0
2020-04-23 13:40:00,49.38,49.41,49.21,49.21,149748.0,44.4755,44.5025,44.3224,44.3224,149748.0
2020-04-23 13:50:00,49.21,49.26,49.12,49.26,128695.0,44.3224,44.3674,44.2413,44.3674,128695.0
2020-04-23 14:00:00,49.25,49.29,49.15,49.16,92494.0,44.3584,44.3944,44.2683,44.2773,92494.0
2020-04-23 14:10:00,49.16,49.37,49.08,49.31,122102.0,44.2773,44.4665,44.2053,44.4124,122102.0
2020-04-23 14:20:00,49.31,49.41,49.3,49.38,52104.0,44.4124,44.5025,44.4034,44.4755,52104.0
2020-04-23 14:30:00,49.38,49.43,49.33,49.36,66815.0,44.4755,44.5205,44.4304,44.4575,66815.0
2020-04-23 14:40:00,49.37,49.48,49.37,49.42,116966.0,44.4665,44.5655,44.4665,44.5115,116966.0
2020-04-23 14:50:00,49.43,49.62,49.41,49.55,87387.0,44.5205,44.6916,44.5025,44.6286,87387.0
2020-04-23 15:00:00,49.55,49.57,49.41,49.41,104057.0,44.6286,44.6466,44.5025,44.5025,104057.0
2020-04-23 15:10:00,49.41,49.41,49.21,49.21,77290.0,44.5025,44.5025,44.3224,44.3224,77290.0
2020-04-23 15:20:00,49.21,49.35,49.18,49.35,72374.0,44.3224,44.4485,44.2953,44.4485,72374.0
2020-04-23 15:30:00,49.35,49.43,49.22,49.33,150944.0,44.4485,44.5205,44.3314,44.4304,150944.0
2020-04-23 15:40:00,49.34,49.38,49.22,49.37,176971.0,44.4394,44.4755,44.3314,44.4665,176971.0
2020-04-23 15:50:00,49.37,49.38,49.04,49.06,549892.0,44.4665,44.4755,44.1692,44.1873,549892.0
2020-04-24 09:30:00,49.49,49.82,49.49,49.75,221818.0,44.5746,44.8718,44.5746,44.8087,221818.0
2020-04-24 09:40:00,49.74,49.75,49.38,49.38,150520.0,44.7997,44.8087,44.4755,44.4755,150520.0
2020-04-24 09:50:00,49.38,49.57,49.29,49.33,260478.0,44.4755,44.6466,44.3944,44.4304,260478.0
2020-04-24 10:00:00,49.33,49.43,49.22,49.24,179021.0,44.4304,44.5205,44.3314,44.3494,179021.0
2020-04-24 10:10:00,49.24,49.42,49.21,49.4,95588.0,44.3494,44.5115,44.3224,44.4935,95588.0
2020-04-24 10:20:00,49.39,49.47,49.34,49.35,136980.0,44.4845,44.5565,44.4394,44.4485,136980.0
2020-04-24 10:30:00,49.32,49.5,49.3,49.43,64772.0,44.4214,44.5836,44.4034,44.5205,64772.0
2020-04-24 10:40:00,49.44,49.46,49.37,49.39,53180.0,44.5295,44.5475,44.4665,44.4845,53180.0
2020-04-24 10:50:00,49.4,49.46,49.27,49.29,52095.0,44.4935,44.5475,44.3764,44.3944,52095.0
2020-04-24 11:00:00,49.28,49.28,49.09,49.09,123048.0,44.3854,44.3854,44.2143,44.2143,123048.0
2020-04-24 11:10:00,49.08,49.1,48.95,49.03,77548.0,44.2053,44.2233,44.0882,44.1602,77548.0
2020-04-24 11:20:00,49.05,49.14,49.04,49.06,49174.0,44.1783,44.2593,44.1692,44.1873,49174.0
2020-04-24 11:30:00,49.06,49.12,48.97,49.11,63156.0,44.1873,44.2413,44.1062,44.2323,63156.0
2020-04-24 11:40:00,49.11,49.12,49.03,49.12,54957.0,44.2323,44.2413,44.1602,44.2413,54957.0
2020-04-24 11:50:00,49.12,49.12,49.0,49.04,34795.0,44.2413,44.2413,44.1332,44.1692,34795.0
2020-04-24 12:00:00,49.04,49.14,48.98,49.12,47356.0,44.1692,44.2593,44.1152,44.2413,47356.0
2020-04-24 12:10:00,49.12,49.16,49.07,49.12,45015.0,44.2413,44.2773,44.1963,44.2413,45015.0
2020-04-24 12:20:00,49.12,49.21,49.04,49.2,76020.0,44.2413,44.3224,44.1692,44.3134,76020.0
2020-04-24 12:30:00,49.2,49.29,49.18,49.29,33969.0,44.3134,44.3944,44.2953,44.3944,33969.0
2020-04-24 12:40:00,49.29,49.39,49.27,49.38,40797.0,44.3944,44.4845,44.3764,44.4755,40797.0
2020-04-24 12:50:00,49.37,49.38,49.27,49.32,50918.0,44.4665,44.4755,44.3764,44.4214,50918.0
2020-04-24 13:00:00,49.33,49.33,49.21,49.28,45136.0,44.4304,44.4304,44.3224,44.3854,45136.0
2020-04-24 13:10:00,49.28,49.32,49.24,49.31,37384.0,44.3854,44.4214,44.3494,44.4124,37384.0
2020-04-24 13:20:00,49.3,49.39,49.28,49.39,66304.0,44.4034,44.4845,44.3854,44.4845,66304.0
2020-04-24 13:30:00,49.4,49.43,49.34,49.42,34583.0,44.4935,44.5205,44.4394,44.5115,34583.0
2020-04-24 13:40:00,49.42,49.55,49.42,49.48,47745.0,44.5115,44.6286,44.5115,44.5655,47745.0
2020-04-24 13:50:00,49.48,49.63,49.48,49.62,68087.0,44.5655,44.7006,44.5655,44.6916,68087.0
2020-04-24 14:00:00,49.62,49.7,49.54,49.67,50781.0,44.6916,44.7637,44.6196,44.7367,50781.0
2020-04-24 14:10:00,49.67,49.71,49.64,49.7,117501.0,44.7367,44.7727,44.7097,44.7637,117501.0
2020-04-24 14:20:00,49.71,49.71,49.57,49.64,45555.0,44.7727,44.7727,44.6466,44.7097,45555.0
2020-04-24 14:30:00,49.65,49.79,49.64,49.79,77053.0,44.7187,44.8448,44.7097,44.8448,77053.0
2020-04-24 14:40:00,49.79,49.84,49.74,49.79,36641.0,44.8448,44.8898,44.7997,44.8448,36641.0
2020-04-24 14:50:00,49.79,49.82,49.73,49.78,40087.0,44.8448,44.8718,44.7907,44.8357,40087.0
2020-04-24 15:00:00,49.77,49.82,49.71,49.82,57733.0,44.8267,44.8718,44.7727,44.8718,57733.0
2020-04-24 15:10:00,49.82,49.87,49.73,49.84,64746.0,44.8718,44.9168,44.7907,44.8898,64746.0
2020-04-24 15:20:00,49.84,49.93,49.81,49.93,78819.0,44.8898,44.9708,44.8628,44.9708,78819.0
2020-04-24 15:30:00,49.92,49.93,49.85,49.92,116210.0,44.9618,44.9708,44.8988,44.9618,116210.0
2020-04-24 15:40:00,49.92,50.0,49.92,49.96,119638.0,44.9618,45.0339,44.9618,44.9979,119638.0
2020-04-24 15:50:00,49.95,49.99,49.76,49.85,661047.0,44.9889,45.0249,44.8177,44.8988,661047.0
2020-04-27 09:30:00,50.01,50.3,50.0,50.15,211976.0,45.0429,45.3041,45.0339,45.169,211976.0
2020-04-27 09:40:00,50.15,50.15,49.94,50.13,185207.0,45.169,45.169,44.9799,45.151,185207.0
2020-04-27 09:50:00,50.13,50.18,50.05,50.11,244696.0,45.151,45.196,45.0789,45.133,244696.0
2020-04-27 10:00:00,50.12,50.18,50.03,50.08,163999.0,45.142,45.196,45.0609,45.106,163999.0
2020-04-27 10:10:00,50.09,50.18,49.97,50.18,107311.0,45.115,45.196,45.0069,45.196,107311.0
2020-04-27 10:20:00,50.17,50.22,50.09,50.14,124691.0,45.187,45.232,45.115,45.16,124691.0
2020-04-27 10:30:00,50.13,50.22,50.11,50.21,141821.0,45.151,45.232,45.133,45.223,141821.0
2020-04-27 10:40:00,50.22,50.32,50.2,50.31,85593.0,45.232,45.3221,45.214,45.3131,85593.0
2020-04-27 10:50:00,50.32,50.38,50.23,50.25,160949.0,45.3221,45.3762,45.2411,45.2591,160949.0
2020-04-27 11:00:00,50.25,50.36,50.22,50.35,133624.0,45.2591,45.3581,45.232,45.3491,133624.0
2020-04-27 11:10:00,50.36,50.45,50.31,50.45,78990.0,45.3581,45.4392,45.3131,45.4392,78990.0
2020-04-27 11:20:00,50.44,50.59,50.41,50.58,117403.0,45.4302,45.5653,45.4032,45.5563,117403.0
2020-04-27 11:30:00,50.57,50.71,50.54,50.67,76579.0,45.5473,45.6734,45.5203,45.6374,76579.0
2020-04-27 11:40:00,50.68,50.75,50.65,50.75,59923.0,45.6464,45.7094,45.6193,45.7094,59923.0
2020-04-27 11:50:00,50.75,50.79,50.71,50.77,107913.0,45.7094,45.7454,45.6734,45.7274,107913.0
2020-04-27 12:00:00,50.78,50.82,50.72,50.78,92215.0,45.7364,45.7725,45.6824,45.7364,92215.0
2020-04-27 12:10:00,50.78,50.81,50.75,50.8,79594.0,45.7364,45.7634,45.7094,45.7544,79594.0
2020-04-27 12:20:00,50.79,50.81,50.75,50.8,56319.0,45.7454,45.7634,45.7094,45.7544,56319.0
2020-04-27 12:30:00,50.8,50.9,50.8,50.84,162082.0,45.7544,45.8445,45.7544,45.7905,162082.0
2020-04-27 12:40:00,50.84,50.87,50.81,50.87,137812.0,45.7905,45.8175,45.7634,45.8175,137812.0
2020-04-27 12:50:00,50.88,50.9,50.84,50.88,70903.0,45.8265,45.8445,45.7905,45.8265,70903.0
2020-04-27 13:00:00,50.88,50.88,50.8,50.83,67694.0,45.8265,45.8265,45.7544,45.7815,67694.0
2020-04-27 13:10:00,50.84,50.85,50.71,50.71,66820.0,45.7905,45.7995,45.6734,45.6734,66820.0
2020-04-27 13:20:00,50.71,50.79,50.69,50.78,56687.0,45.6734,45.7454,45.6554,45.7364,56687.0
2020-04-27 13:30:00,50.77,50.79,50.72,50.77,60832.0,45.7274,45.7454,45.6824,45.7274,60832.0
2020-04-27 13:40:00,50.76,50.81,50.73,50.79,65239.0,45.7184,45.7634,45.6914,45.7454,65239.0
2020-04-27 13:50:00,50.79,50.9,50.79,50.9,33561.0,45.7454,45.8445,45.7454,45.8445,33561.0
2020-04-27 14:00:00,50.9,51.04,50.9,51.03,126286.0,45.8445,45.9706,45.8445,45.9616,126286.0
2020-04-27 14:10:00,51.02,51.1,51.02,51.08,46491.0,45.9526,46.0246,45.9526,46.0066,46491.0
2020-04-27 14:20:00,51.08,51.09,51.05,51.05,43689.0,46.0066,46.0156,45.9796,45.9796,43689.0
2020-04-27 14:30:00,51.06,51.12,51.03,51.05,70940.0,45.9886,46.0427,45.9616,45.9796,70940.0
2020-04-27 14:40:00,51.06,51.25,51.06,51.23,171007.0,45.9886,46.1597,45.9886,46.1417,171007.0
2020-04-27 14:50:00,51.23,51.23,51.17,51.18,124118.0,46.1417,46.1417,46.0877,46.0967,124118.0
2020-04-27 15:00:00,51.18,51.32,51.17,51.19,121357.0,46.0967,46.2228,46.0877,46.1057,121357.0
2020-04-27 15:10:00,51.19,51.31,51.19,51.31,57125.0,46.1057,46.2138,46.1057,46.2138,57125.0
2020-04-27 15:20:00,51.31,51.33,51.22,51.24,91414.0,46.2138,46.2318,46.1327,46.1507,91414.0
2020-04-27 15:30:00,51.25,51.32,51.21,51.29,102726.0,46.1597,46.2228,46.1237,46.1958,102726.0
2020-04-27 15:40:00,51.28,51.33,51.25,51.32,133185.0,46.1868,46.2318,46.1597,46.2228,133185.0
2020-04-27 15:50:00,51.32,51.38,51.14,51.14,516298.0,46.2228,46.2768,46.0607,46.0607,516298.0
2020-04-28 09:30:00,52.03,52.35,52.02,52.19,544024.0,46.8623,47.1505,46.8533,47.0064,544024.0
2020-04-28 09:40:00,52.2,52.45,52.13,52.21,295745.0,47.0154,47.2406,46.9523,47.0244,295745.0
2020-04-28 09:50:00,52.22,52.29,51.97,51.99,305115.0,47.0334,47.0964,46.8082,46.8262,305115.0
2020-04-28 10:00:00,51.97,52.23,51.89,52.23,261922.0,46.8082,47.0424,46.7362,47.0424,261922.0
2020-04-28 10:10:00,52.23,52.31,52.12,52.23,137158.0,47.0424,47.1145,46.9433,47.0424,137158.0
2020-04-28 10:20:00,52.24,52.24,52.04,52.11,496933.0,47.0514,47.0514,46.8713,46.9343,496933.0
2020-04-28 10:30:00,52.12,52.16,51.93,51.99,230580.0,46.9433,46.9794,46.7722,46.8262,230580.0
2020-04-28 10:40:00,51.99,52.01,51.82,51.89,238849.0,46.8262,46.8443,46.6731,46.7362,238849.0
2020-04-28 10:50:00,51.89,51.89,51.52,51.56,236359.0,46.7362,46.7362,46.4029,46.439,236359.0
2020-04-28 11:00:00,51.56,51.74,51.5,51.73,222579.0,46.439,46.6011,46.3849,46.5921,222579.0
2020-04-28 11:10:00,51.73,51.82,51.68,51.78,152213.0,46.5921,46.6731,46.547,46.6371,152213.0
2020-04-28 11:20:00,51.78,51.95,51.73,51.89,197320.0,46.6371,46.7902,46.5921,46.7362,197320.0
2020-04-28 11:30:00,51.89,52.03,51.83,51.96,181558.0,46.7362,46.8623,46.6821,46.7992,181558.0
2020-04-28 11:40:00,51.96,52.13,51.94,52.03,76408.0,46.7992,46.9523,46.7812,46.8623,76408.0
2020-04-28 11:50:00,52.04,52.06,51.9,51.97,122762.0,46.8713,46.8893,46.7452,46.8082,122762.0
2020-04-28 12:00:00,51.98,52.01,51.84,51.99,79786.0,46.8172,46.8443,46.6911,46.8262,79786.0
2020-04-28 12:10:00,52.0,52.05,51.75,51.79,140990.0,46.8353,46.8803,46.6101,46.6461,140990.0
2020-04-28 12:20:00,51.79,51.87,51.76,51.84,118685.0,46.6461,46.7182,46.6191,46.6911,118685.0
2020-04-28 12:30:00,51.84,51.92,51.81,51.88,60405.0,46.6911,46.7632,46.6641,46.7272,60405.0
2020-04-28 12:40:00,51.88,51.89,51.77,51.87,104727.0,46.7272,46.7362,46.6281,46.7182,104727.0
2020-04-28 12:50:00,51.87,51.98,51.8,51.96,86394.0,46.7182,46.8172,46.6551,46.7992,86394.0
2020-04-28 13:00:00,51.96,52.03,51.95,52.02,79177.0,46.7992,46.8623,46.7902,46.8533,79177.0
2020-04-28 13:10:00,52.02,52.03,51.91,51.91,97383.0,46.8533,46.8623,46.7542,46.7542,97383.0
2020-04-28 13:20:00,51.92,52.03,51.91,51.99,70324.0,46.7632,46.8623,46.7542,46.8262,70324.0
2020-04-28 13:30:00,51.99,52.02,51.94,51.99,119008.0,46.8262,46.8533,46.7812,46.8262,119008.0
2020-04-28 13:40:00,51.99,52.14,51.98,52.13,75171.0,46.8262,46.9613,46.8172,46.9523,75171.0
2020-04-28 13:50:00,52.12,52.17,52.05,52.06,75145.0,46.9433,46.9884,46.8803,46.8893,75145.0
2020-04-28 14:00:00,52.07,52.18,52.07,52.16,74672.0,46.8983,46.9974,46.8983,46.9794,74672.0
2020-04-28 14:10:00,52.16,52.25,52.16,52.21,86134.0,46.9794,47.0604,46.9794,47.0244,86134.0
2020-04-28 14:20:00,52.21,52.28,52.19,52.24,57432.0,47.0244,47.0874,47.0064,47.0514,57432.0
2020-04-28 14:30:00,52.24,52.27,52.13,52.14,91273.0,47.0514,47.0784,46.9523,46.9613,91273.0
2020-04-28 14:40:00,52.14,52.21,52.11,52.19,70123.0,46.9613,47.0244,46.9343,47.0064,70123.0
2020-04-28 14:50:00,52.19,52.23,52.11,52.16,77920.0,47.0064,47.0424,46.9343,46.9794,77920.0
2020-04-28 15:00:00,52.16,52.24,52.14,52.19,56674.0,46.9794,47.0514,46.9613,47.0064,56674.0
2020-04-28 15:10:00,52.2,52.23,52.17,52.21,85101.0,47.0154,47.0424,46.9884,47.0244,85101.0
2020-04-28 15:20:00,52.21,52.28,52.05,52.26,180604.0,47.0244,47.0874,46.8803,47.0694,180604.0
2020-04-28 15:30:00,52.25,52.32,52.19,52.26,122961.0,47.0604,47.1235,47.0064,47.0694,122961.0
2020-04-28 15:40:00,52.27,52.28,52.08,52.08,264491.0,47.0784,47.0874,46.9073,46.9073,264491.0
2020-04-28 15:50:00,52.09,52.17,52.01,52.14,385051.0,46.9163,46.9884,46.8443,46.9613,385051.0
2020-04-29 09:30:00,53.22,53.44,53.0,53.24,501710.0,47.9341,48.1322,47.7359,47.9521,501710.0
2020-04-29 09:40:00,53.24,53.43,53.11,53.41,326735.0,47.9521,48.1232,47.835,48.1052,326735.0
2020-04-29 09:50:00,53.41,53.6,53.4,53.48,134784.0,48.1052,48.2763,48.0962,48.1683,134784.0
2020-04-29 10:00:00,53.49,53.51,53.3,53.31,140420.0,48.1773,48.1953,48.0061,48.0151,140420.0
2020-04-29 10:10:00,53.31,53.46,53.24,53.45,150661.0,48.0151,48.1502,47.9521,48.1412,150661.0
2020-04-29 10:20:00,53.44,53.51,53.38,53.42,123560.0,48.1322,48.1953,48.0782,48.1142,123560.0
2020-04-29 10:30:00,53.43,53.46,53.32,53.4,120093.0,48.1232,48.1502,48.0241,48.0962,120093.0
2020-04-29 10:40:00,53.41,53.56,53.41,53.54,80562.0,48.1052,48.2403,48.1052,48.2223,80562.0
2020-04-29 10:50:00,53.55,53.64,53.47,53.49,104504.0,48.2313,48.3124,48.1592,48.1773,104504.0
2020-04-29 11:00:00,53.48,53.52,53.35,53.44,82955.0,48.1683,48.2043,48.0512,48.1322,82955.0
2020-04-29 11:10:00,53.43,53.56,53.41,53.55,107789.0,48.1232,48.2403,48.1052,48.2313,107789.0
2020-04-29 11:20:00,53.55,53.69,53.53,53.62,132893.0,48.2313,48.3574,48.2133,48.2944,132893.0
2020-04-29 11:30:00,53.62,53.66,53.51,53.52,224987.0,48.2944,48.3304,48.1953,48.2043,224987.0
2020-04-29 11:40:00,53.53,53.54,53.46,53.5,135483.0,48.2133,48.2223,48.1502,48.1863,135483.0
2020-04-29 11:50:00,53.5,53.63,53.5,53.58,69177.0,48.1863,48.3034,48.1863,48.2583,69177.0
2020-04-29 12:00:00,53.57,53.65,53.57,53.6,70033.0,48.2493,48.3214,48.2493,48.2763,70033.0
2020-04-29 12:10:00,53.61,53.66,53.56,53.61,227925.0,48.2853,48.3304,48.2403,48.2853,227925.0
2020-04-29 12:20:00,53.61,53.63,53.55,53.58,55897.0,48.2853,48.3034,48.2313,48.2583,55897.0
2020-04-29 12:30:00,53.58,53.71,53.56,53.7,47330.0,48.2583,48.3754,48.2403,48.3664,47330.0
2020-04-29 12:40:00,53.71,53.71,53.6,53.64,54105.0,48.3754,48.3754,48.2763,48.3124,54105.0
2020-04-29 12:50:00,53.66,53.69,53.61,53.61,68464.0,48.3304,48.3574,48.2853,48.2853,68464.0
2020-04-29 13:00:00,53.62,53.73,53.61,53.71,100437.0,48.2944,48.3934,48.2853,48.3754,100437.0
2020-04-29 13:10:00,53.71,53.74,53.67,53.7,190889.0,48.3754,48.4024,48.3394,48.3664,190889.0
2020-04-29 13:20:00,53.71,53.72,53.62,53.63,103261.0,48.3754,48.3844,48.2944,48.3034,103261.0
2020-04-29 13:30:00,53.62,53.64,53.45,53.53,91522.0,48.2944,48.3124,48.1412,48.2133,91522.0
2020-04-29 13:40:00,53.52,53.55,53.45,53.47,46717.0,48.2043,48.2313,48.1412,48.1592,46717.0
2020-04-29 13:50:00,53.47,53.5,53.41,53.43,116688.0,48.1592,48.1863,48.1052,48.1232,116688.0
2020-04-29 14:00:00,53.43,53.5,53.26,53.28,124774.0,48.1232,48.1863,47.9701,47.9881,124774.0
2020-04-29 14:10:00,53.29,53.47,53.28,53.35,98781.0,47.9971,48.1592,47.9881,48.0512,98781.0
2020-04-29 14:20:00,53.36,53.5,53.35,53.41,57154.0,48.0602,48.1863,48.0512,48.1052,57154.0
2020-04-29 14:30:00,53.4,53.46,53.31,53.44,105301.0,48.0962,48.1502,48.0151,48.1322,105301.0
2020-04-29 14:40:00,53.44,53.54,53.41,53.46,67015.0,48.1322,48.2223,48.1052,48.1502,67015.0
2020-04-29 14:50:00,53.46,53.5,53.35,53.5,160987.0,48.1502,48.1863,48.0512,48.1863,160987.0
2020-04-29 15:00:00,53.5,53.62,53.47,53.61,73983.0,48.1863,48.2944,48.1592,48.2853,73983.0
2020-04-29 15:10:00,53.61,53.65,53.53,53.58,113988.0,48.2853,48.3214,48.2133,48.2583,113988.0
2020-04-29 15:20:00,53.58,53.72,53.57,53.71,132219.0,48.2583,48.3844,48.2493,48.3754,132219.0
2020-04-29 15:30:00,53.71,53.73,53.62,53.71,117682.0,48.3754,48.3934,48.2944,48.3754,117682.0
2020-04-29 15:40:00,53.7,53.73,53.65,53.7,271855.0,48.3664,48.3934,48.3214,48.3664,271855.0
2020-04-29 15:50:00,53.71,53.71,53.43,53.47,516761.0,48.3754,48.3754,48.1232,48.1592,516761.0
2020-04-30 09:30:00,52.63,52.63,52.04,52.2,313409.0,47.4027,47.4027,46.8713,47.0154,313409.0
2020-04-30 09:40:00,52.2,52.39,52.12,52.16,413651.0,47.0154,47.1865,46.9433,46.9794,413651.0
2020-04-30 09:50:00,52.15,52.42,52.13,52.33,142937.0,46.9704,47.2135,46.9523,47.1325,142937.0
2020-04-30 10:00:00,52.32,52.54,52.16,52.37,173803.0,47.1235,47.3216,46.9794,47.1685,173803.0
2020-04-30 10:10:00,52.37,52.49,52.26,52.37,137815.0,47.1685,47.2766,47.0694,47.1685,137815.0
2020-04-30 10:20:00,52.37,52.41,52.19,52.38,106580.0,47.1685,47.2045,47.0064,47.1775,106580.0
2020-04-30 10:30:00,52.38,52.52,52.38,52.44,104382.0,47.1775,47.3036,47.1775,47.2316,104382.0
2020-04-30 10:40:00,52.43,52.47,52.19,52.3,103703.0,47.2225,47.2586,47.0064,47.1055,103703.0
2020-04-30 10:50:00,52.29,52.41,52.25,52.27,52006.0,47.0964,47.2045,47.0604,47.0784,52006.0
2020-04-30 11:00:00,52.28,52.38,52.24,52.33,97713.0,47.0874,47.1775,47.0514,47.1325,97713.0
2020-04-30 11:10:00,52.33,52.46,52.26,52.27,114142.0,47.1325,47.2496,47.0694,47.0784,114142.0
2020-04-30 11:20:00,52.27,52.33,52.22,52.23,82196.0,47.0784,47.1325,47.0334,47.0424,82196.0
2020-04-30 11:30:00,52.21,52.36,52.19,52.35,59155.0,47.0244,47.1595,47.0064,47.1505,59155.0
2020-04-30 11:40:00,52.34,52.38,52.19,52.2,66143.0,47.1415,47.1775,47.0064,47.0154,66143.0
2020-04-30 11:50:00,52.2,52.22,52.1,52.12,73951.0,47.0154,47.0334,46.9253,46.9433,73951.0
2020-04-30 12:00:00,52.11,52.12,51.89,51.99,141767.0,46.9343,46.9433,46.7362,46.8262,141767.0
2020-04-30 12:10:00,51.99,52.05,51.94,51.95,54314.0,46.8262,46.8803,46.7812,46.7902,54314.0
2020-04-30 12:20:00,51.94,51.99,51.91,51.95,38574.0,46.7812,46.8262,46.7542,46.7902,38574.0
2020-04-30 12:30:00,51.94,51.96,51.83,51.96,103816.0,46.7812,46.7992,46.6821,46.7992,103816.0
2020-04-30 12:40:00,51.95,52.01,51.91,51.98,61194.0,46.7902,46.8443,46.7542,46.8172,61194.0
2020-04-30 12:50:00,51.98,52.08,51.98,52.07,64528.0,46.8172,46.9073,46.8172,46.8983,64528.0
2020-04-30 13:00:00,52.06,52.06,51.93,52.05,49628.0,46.8893,46.8893,46.7722,46.8803,49628.0
2020-04-30 13:10:00,52.04,52.17,52.01,52.12,98177.0,46.8713,46.9884,46.8443,46.9433,98177.0
2020-04-30 13:20:00,52.13,52.14,52.06,52.06,33365.0,46.9523,46.9613,46.8893,46.8893,33365.0
2020-04-30 13:30:00,52.06,52.07,51.96,52.01,162105.0,46.8893,46.8983,46.7992,46.8443,162105.0
2020-04-30 13:40:00,52.0,52.0,51.92,51.92,56178.0,46.8353,46.8353,46.7632,46.7632,56178.0
2020-04-30 13:50:00,51.92,51.93,51.82,51.87,58326.0,46.7632,46.7722,46.6731,46.7182,58326.0
2020-04-30 14:00:00,51.87,51.99,51.82,51.94,52615.0,46.7182,46.8262,46.6731,46.7812,52615.0
2020-04-30 14:10:00,51.95,52.03,51.94,51.95,31438.0,46.7902,46.8623,46.7812,46.7902,31438.0
2020-04-30 14:20:00,51.96,52.0,51.93,51.99,30727.0,46.7992,46.8353,46.7722,46.8262,30727.0
2020-04-30 14:30:00,52.0,52.1,51.95,51.98,51931.0,46.8353,46.9253,46.7902,46.8172,51931.0
2020-04-30 14:40:00,51.98,52.01,51.94,51.98,50925.0,46.8172,46.8443,46.7812,46.8172,50925.0
2020-04-30 14:50:00,51.98,51.99,51.86,51.9,65745.0,46.8172,46.8262,46.7092,46.7452,65745.0
2020-04-30 15:00:00,51.89,52.0,51.86,51.98,125236.0,46.7362,46.8353,46.7092,46.8172,125236.0
2020-04-30 15:10:00,51.98,52.08,51.91,52.04,79959.0,46.8172,46.9073,46.7542,46.8713,79959.0
2020-04-30 15:20:00,52.04,52.11,52.02,52.04,62768.0,46.8713,46.9343,46.8533,46.8713,62768.0
2020-04-30 15:30:00,52.05,52.08,51.9,51.94,121614.0,46.8803,46.9073,46.7452,46.7812,121614.0
2020-04-30 15:40:00,51.94,51.98,51.85,51.9,342233.0,46.7812,46.8172,46.7002,46.7452,342233.0
2020-04-30 15:50:00,51.9,52.06,51.8,51.88,720272.0,46.7452,46.8893,46.6551,46.7272,720272.0
2020-05-01 09:30:00,50.98,51.2,50.85,50.96,255907.0,45.9166,46.1147,45.7995,45.8985,255907.0
2020-05-01 09:40:00,50.96,50.96,50.69,50.71,184045.0,45.8985,45.8985,45.6554,45.6734,184045.0
2020-05-01 09:50:00,50.69,50.78,50.6,50.63,150576.0,45.6554,45.7364,45.5743,45.6013,150576.0
2020-05-01 10:00:00,50.64,50.86,50.59,50.6,138803.0,45.6103,45.8085,45.5653,45.5743,138803.0
2020-05-01 10:10:00,50.58,50.59,50.38,50.38,121709.0,45.5563,45.5653,45.3762,45.3762,121709.0
2020-05-01 10:20:00,50.36,50.47,50.32,50.47,141270.0,45.3581,45.4572,45.3221,45.4572,141270.0
2020-05-01 10:30:00,50.47,50.63,50.42,50.59,105485.0,45.4572,45.6013,45.4122,45.5653,105485.0
2020-05-01 10:40:00,50.58,50.63,50.53,50.63,102467.0,45.5563,45.6013,45.5113,45.6013,102467.0
2020-05-01 10:50:00,50.64,50.68,50.52,50.55,168159.0,45.6103,45.6464,45.5022,45.5293,168159.0
2020-05-01 11:00:00,50.54,50.56,50.49,50.55,112908.0,45.5203,45.5383,45.4752,45.5293,112908.0
2020-05-01 11:10:00,50.55,50.61,50.51,50.51,47939.0,45.5293,45.5833,45.4932,45.4932,47939.0
2020-05-01 11:20:00,50.52,50.61,50.51,50.57,73520.0,45.5022,45.5833,45.4932,45.5473,73520.0
2020-05-01 11:30:00,50.56,50.69,50.52,50.67,70400.0,45.5383,45.6554,45.5022,45.6374,70400.0
2020-05-01 11:40:00,50.67,50.7,50.53,50.53,100130.0,45.6374,45.6644,45.5113,45.5113,100130.0
2020-05-01 11:50:00,50.53,50.55,50.43,50.55,143627.0,45.5113,45.5293,45.4212,45.5293,143627.0
2020-05-01 12:00:00,50.54,50.54,50.4,50.47,104402.0,45.5203,45.5203,45.3942,45.4572,104402.0
2020-05-01 12:10:00,50.48,50.6,50.47,50.55,107271.0,45.4662,45.5743,45.4572,45.5293,107271.0
2020-05-01 12:20:00,50.55,50.58,50.52,50.54,60993.0,45.5293,45.5563,45.5022,45.5203,60993.0
2020-05-01 12:30:00,50.53,50.6,50.49,50.55,64023.0,45.5113,45.5743,45.4752,45.5293,64023.0
2020-05-01 12:40:00,50.55,50.57,50.46,50.51,84539.0,45.5293,45.5473,45.4482,45.4932,84539.0
2020-05-01 12:50:00,50.51,50.58,50.5,50.55,52547.0,45.4932,45.5563,45.4842,45.5293,52547.0
2020-05-01 13:00:00,50.56,50.64,50.55,50.56,77830.0,45.5383,45.6103,45.5293,45.5383,77830.0
2020-05-01 13:10:00,50.56,50.66,50.51,50.52,72993.0,45.5383,45.6283,45.4932,45.5022,72993.0
2020-05-01 13:20:00,50.52,50.59,50.45,50.58,69300.0,45.5022,45.5653,45.4392,45.5563,69300.0
2020-05-01 13:30:00,50.58,50.67,50.5,50.5,68255.0,45.5563,45.6374,45.4842,45.4842,68255.0
2020-05-01 13:40:00,50.5,50.56,50.46,50.5,55957.0,45.4842,45.5383,45.4482,45.4842,55957.0
2020-05-01 13:50:00,50.5,50.54,50.44,50.5,57930.0,45.4842,45.5203,45.4302,45.4842,57930.0
2020-05-01 14:00:00,50.5,50.56,50.44,50.49,59863.0,45.4842,45.5383,45.4302,45.4752,59863.0
2020-05-01 14:10:00,50.49,50.57,50.45,50.57,42781.0,45.4752,45.5473,45.4392,45.5473,42781.0
2020-05-01 14:20:00,50.58,50.66,50.58,50.62,70675.0,45.5563,45.6283,45.5563,45.5923,70675.0
2020-05-01 14:30:00,50.62,50.62,50.55,50.61,45535.0,45.5923,45.5923,45.5293,45.5833,45535.0
2020-05-01 14:40:00,50.61,50.64,50.57,50.59,37955.0,45.5833,45.6103,45.5473,45.5653,37955.0
2020-05-01 14:50:00,50.58,50.65,50.55,50.63,40386.0,45.5563,45.6193,45.5293,45.6013,40386.0
2020-05-01 15:00:00,50.62,50.66,50.55,50.62,53585.0,45.5923,45.6283,45.5293,45.5923,53585.0
2020-05-01 15:10:00,50.62,50.79,50.58,50.77,72502.0,45.5923,45.7454,45.5563,45.7274,72502.0
2020-05-01 15:20:00,50.78,50.82,50.72,50.77,91502.0,45.7364,45.7725,45.6824,45.7274,91502.0
2020-05-01 15:30:00,50.77,50.79,50.65,50.73,184158.0,45.7274,45.7454,45.6193,45.6914,184158.0
2020-05-01 15:40:00,50.74,50.81,50.66,50.77,222746.0,45.7004,45.7634,45.6283,45.7274,222746.0
2020-05-01 15:50:00,50.78,50.81,50.64,50.8,730000.0,45.7364,45.7634,45.6103,45.7544,730000.0
2020-05-04 09:30:00,50.4,50.4,50.02,50.02,302819.0,45.3942,45.3942,45.0519,45.0519,302819.0
2020-05-04 09:40:00,50.02,50.04,49.9,50.01,264444.0,45.0519,45.0699,44.9438,45.0429,264444.0
2020-05-04 09:50:00,50.01,50.3,49.99,50.23,172114.0,45.0429,45.3041,45.0249,45.2411,172114.0
2020-05-04 10:00:00,50.23,50.37,50.16,50.25,170116.0,45.2411,45.3671,45.178,45.2591,170116.0
2020-05-04 10:10:00,50.25,50.59,50.25,50.51,228483.0,45.2591,45.5653,45.2591,45.4932,228483.0
2020-05-04 10:20:00,50.5,50.52,50.32,50.36,172634.0,45.4842,45.5022,45.3221,45.3581,172634.0
2020-05-04 10:30:00,50.36,50.43,50.29,50.41,116883.0,45.3581,45.4212,45.2951,45.4032,116883.0
2020-05-04 10:40:00,50.4,50.49,50.37,50.47,124436.0,45.3942,45.4752,45.3671,45.4572,124436.0
2020-05-04 10:50:00,50.48,50.51,50.31,50.31,120692.0,45.4662,45.4932,45.3131,45.3131,120692.0
2020-05-04 11:00:00,50.31,50.37,50.25,50.32,149133.0,45.3131,45.3671,45.2591,45.3221,149133.0
2020-05-04 11:10:00,50.32,50.4,50.27,50.38,90985.0,45.3221,45.3942,45.2771,45.3762,90985.0
2020-05-04 11:20:00,50.39,50.43,50.24,50.3,157556.0,45.3852,45.4212,45.2501,45.3041,157556.0
2020-05-04 11:30:00,50.3,50.43,50.24,50.43,143871.0,45.3041,45.4212,45.2501,45.4212,143871.0
2020-05-04 11:40:00,50.43,50.45,50.39,50.45,89927.0,45.4212,45.4392,45.3852,45.4392,89927.0
2020-05-04 11:50:00,50.45,50.48,50.41,50.43,98756.0,45.4392,45.4662,45.4032,45.4212,98756.0
2020-05-04 12:00:00,50.43,50.55,50.43,50.51,79679.0,45.4212,45.5293,45.4212,45.4932,79679.0
2020-05-04 12:10:00,50.51,50.56,50.47,50.51,55621.0,45.4932,45.5383,45.4572,45.4932,55621.0
2020-05-04 12:20:00,50.52,50.65,50.51,50.64,89747.0,45.5022,45.6193,45.4932,45.6103,89747.0
2020-05-04 12:30:00,50.64,50.67,50.49,50.54,109945.0,45.6103,45.6374,45.4752,45.5203,109945.0
2020-05-04 12:40:00,50.54,50.57,50.51,50.53,64725.0,45.5203,45.5473,45.4932,45.5113,64725.0
2020-05-04 12:50:00,50.53,50.55,50.49,50.54,58072.0,45.5113,45.5293,45.4752,45.5203,58072.0
2020-05-04 13:00:00,50.54,50.57,50.52,50.56,55197.0,45.5203,45.5473,45.5022,45.5383,55197.0
2020-05-04 13:10:00,50.55,50.55,50.33,50.35,105141.0,45.5293,45.5293,45.3311,45.3491,105141.0
2020-05-04 13:20:00,50.35,50.39,50.33,50.38,102859.0,45.3491,45.3852,45.3311,45.3762,102859.0
2020-05-04 13:30:00,50.38,50.48,50.38,50.45,56533.0,45.3762,45.4662,45.3762,45.4392,56533.0
2020-05-04 13:40:00,50.46,50.53,50.44,50.51,83693.0,45.4482,45.5113,45.4302,45.4932,83693.0
2020-05-04 13:50:00,50.51,50.56,50.49,50.54,38782.0,45.4932,45.5383,45.4752,45.5203,38782.0
2020-05-04 14:00:00,50.53,50.57,50.5,50.52,49051.0,45.5113,45.5473,45.4842,45.5022,49051.0
2020-05-04 14:10:00,50.52,50.63,50.52,50.63,67517.0,45.5022,45.6013,45.5022,45.6013,67517.0
2020-05-04 14:20:00,50.62,50.63,50.53,50.57,62872.0,45.5923,45.6013,45.5113,45.5473,62872.0
2020-05-04 14:30:00,50.57,50.62,50.46,50.46,90601.0,45.5473,45.5923,45.4482,45.4482,90601.0
2020-05-04 14:40:00,50.45,50.62,50.45,50.62,81880.0,45.4392,45.5923,45.4392,45.5923,81880.0
2020-05-04 14:50:00,50.62,50.75,50.62,50.73,118093.0,45.5923,45.7094,45.5923,45.6914,118093.0
2020-05-04 15:00:00,50.72,50.76,50.7,50.76,75038.0,45.6824,45.7184,45.6644,45.7184,75038.0
2020-05-04 15:10:00,50.77,50.89,50.76,50.88,81880.0,45.7274,45.8355,45.7184,45.8265,81880.0
2020-05-04 15:20:00,50.88,50.89,50.79,50.87,141357.0,45.8265,45.8355,45.7454,45.8175,141357.0
2020-05-04 15:30:00,50.87,50.98,50.85,50.94,170817.0,45.8175,45.9166,45.7995,45.8805,170817.0
2020-05-04 15:40:00,50.95,51.04,50.93,50.97,147220.0,45.8895,45.9706,45.8715,45.9076,147220.0
2020-05-04 15:50:00,50.97,50.99,50.88,50.97,384173.0,45.9076,45.9256,45.8265,45.9076,384173.0
2020-05-05 09:30:00,51.42,51.72,51.37,51.61,279853.0,46.3129,46.5831,46.2678,46.484,279853.0
2020-05-05 09:40:00,51.6,51.7,51.54,51.66,224796.0,46.475,46.565,46.4209,46.529,224796.0
2020-05-05 09:50:00,51.66,51.75,51.61,51.65,153855.0,46.529,46.6101,46.484,46.52,153855.0
2020-05-05 10:00:00,51.66,51.68,51.52,51.54,78153.0,46.529,46.547,46.4029,46.4209,78153.0
2020-05-05 10:10:00,51.55,51.55,51.36,51.45,69983.0,46.4299,46.4299,46.2588,46.3399,69983.0
2020-05-05 10:20:00,51.46,51.48,51.23,51.25,224206.0,46.3489,46.3669,46.1417,46.1597,224206.0
2020-05-05 10:30:00,51.26,51.37,51.25,51.33,115716.0,46.1688,46.2678,46.1597,46.2318,115716.0
2020-05-05 10:40:00,51.34,51.36,51.2,51.2,94404.0,46.2408,46.2588,46.1147,46.1147,94404.0
2020-05-05 10:50:00,51.2,51.35,51.18,51.32,83822.0,46.1147,46.2498,46.0967,46.2228,83822.0
2020-05-05 11:00:00,51.33,51.53,51.33,51.52,72793.0,46.2318,46.4119,46.2318,46.4029,72793.0
2020-05-05 11:10:00,51.52,51.53,51.44,51.48,71862.0,46.4029,46.4119,46.3309,46.3669,71862.0
2020-05-05 11:20:00,51.48,51.61,51.47,51.58,87145.0,46.3669,46.484,46.3579,46.457,87145.0
2020-05-05 11:30:00,51.58,51.7,51.58,51.67,151191.0,46.457,46.565,46.457,46.538,151191.0
2020-05-05 11:40:00,51.67,51.75,51.67,51.73,73732.0,46.538,46.6101,46.538,46.5921,73732.0
2020-05-05 11:50:00,51.72,51.74,51.67,51.69,74347.0,46.5831,46.6011,46.538,46.556,74347.0
2020-05-05 12:00:00,51.69,51.75,51.66,51.73,52417.0,46.556,46.6101,46.529,46.5921,52417.0
2020-05-05 12:10:00,51.72,51.79,51.72,51.77,55777.0,46.5831,46.6461,46.5831,46.6281,55777.0
2020-05-05 12:20:00,51.76,51.77,51.66,51.69,70696.0,46.6191,46.6281,46.529,46.556,70696.0
2020-05-05 12:30:00,51.68,51.74,51.62,51.62,33277.0,46.547,46.6011,46.493,46.493,33277.0
2020-05-05 12:40:00,51.63,51.63,51.52,51.53,57844.0,46.502,46.502,46.4029,46.4119,57844.0
2020-05-05 12:50:00,51.53,51.55,51.48,51.51,49589.0,46.4119,46.4299,46.3669,46.3939,49589.0
2020-05-05 13:00:00,51.51,51.54,51.44,51.45,67574.0,46.3939,46.4209,46.3309,46.3399,67574.0
2020-05-05 13:10:00,51.46,51.48,51.41,51.46,48610.0,46.3489,46.3669,46.3039,46.3489,48610.0
2020-05-05 13:20:00,51.46,51.5,51.37,51.5,53089.0,46.3489,46.3849,46.2678,46.3849,53089.0
2020-05-05 13:30:00,51.5,51.54,51.48,51.5,56607.0,46.3849,46.4209,46.3669,46.3849,56607.0
2020-05-05 13:40:00,51.5,51.53,51.47,51.5,42680.0,46.3849,46.4119,46.3579,46.3849,42680.0
2020-05-05 13:50:00,51.5,51.59,51.49,51.56,60642.0,46.3849,46.466,46.3759,46.439,60642.0
2020-05-05 14:00:00,51.56,51.61,51.52,51.61,58794.0,46.439,46.484,46.4029,46.484,58794.0
2020-05-05 14:10:00,51.61,51.65,51.54,51.58,120011.0,46.484,46.52,46.4209,46.457,120011.0
2020-05-05 14:20:00,51.59,51.62,51.5,51.51,47892.0,46.466,46.493,46.3849,46.3939,47892.0
2020-05-05 14:30:00,51.51,51.52,51.41,51.46,76773.0,46.3939,46.4029,46.3039,46.3489,76773.0
2020-05-05 14:40:00,51.46,51.52,51.44,51.52,47303.0,46.3489,46.4029,46.3309,46.4029,47303.0
2020-05-05 14:50:00,51.53,51.58,51.52,51.58,47840.0,46.4119,46.457,46.4029,46.457,47840.0
2020-05-05 15:00:00,51.58,51.58,51.48,51.52,65198.0,46.457,46.457,46.3669,46.4029,65198.0
2020-05-05 15:10:00,51.52,51.55,51.29,51.3,92726.0,46.4029,46.4299,46.1958,46.2048,92726.0
2020-05-05 15:20:00,51.29,51.37,51.15,51.19,140133.0,46.1958,46.2678,46.0697,46.1057,140133.0
2020-05-05 15:30:00,51.18,51.21,50.99,51.07,197931.0,46.0967,46.1237,45.9256,45.9976,197931.0
2020-05-05 15:40:00,51.07,51.16,51.01,51.14,281023.0,45.9976,46.0787,45.9436,46.0607,281023.0
2020-05-05 15:50:00,51.14,51.28,51.08,51.09,497980.0,46.0607,46.1868,46.0066,46.0156,497980.0
2020-05-06 09:30:00,51.24,51.63,51.24,51.35,180063.0,46.1507,46.502,46.1507,46.2498,180063.0
2020-05-06 09:40:00,51.36,51.39,51.14,51.14,117990.0,46.2588,46.2858,46.0607,46.0607,117990.0
2020-05-06 09:50:00,51.12,51.13,50.74,50.89,207106.0,46.0427,46.0517,45.7004,45.8355,207106.0
2020-05-06 10:00:00,50.88,50.89,50.61,50.61,59811.0,45.8265,45.8355,45.5833,45.5833,59811.0
2020-05-06 10:10:00,50.61,50.81,50.57,50.79,74715.0,45.5833,45.7634,45.5473,45.7454,74715.0
2020-05-06 10:20:00,50.79,50.89,50.77,50.86,157455.0,45.7454,45.8355,45.7274,45.8085,157455.0
2020-05-06 10:30:00,50.86,51.0,50.85,50.87,63713.0,45.8085,45.9346,45.7995,45.8175,63713.0
2020-05-06 10:40:00,50.87,51.18,50.84,51.13,55731.0,45.8175,46.0967,45.7905,46.0517,55731.0
2020-05-06 10:50:00,51.13,51.16,50.98,51.0,55788.0,46.0517,46.0787,45.9166,45.9346,55788.0
2020-05-06 11:00:00,51.0,51.01,50.84,50.85,52621.0,45.9346,45.9436,45.7905,45.7995,52621.0
2020-05-06 11:10:00,50.86,50.88,50.72,50.73,62969.0,45.8085,45.8265,45.6824,45.6914,62969.0
2020-05-06 11:20:00,50.73,50.74,50.57,50.67,64814.0,45.6914,45.7004,45.5473,45.6374,64814.0
2020-05-06 11:30:00,50.68,50.74,50.62,50.72,82782.0,45.6464,45.7004,45.5923,45.6824,82782.0
2020-05-06 11:40:00,50.71,50.74,50.58,50.59,36702.0,45.6734,45.7004,45.5563,45.5653,36702.0
2020-05-06 11:50:00,50.58,50.66,50.54,50.66,67204.0,45.5563,45.6283,45.5203,45.6283,67204.0
2020-05-06 12:00:00,50.65,50.72,50.61,50.61,30482.0,45.6193,45.6824,45.5833,45.5833,30482.0
2020-05-06 12:10:00,50.62,50.72,50.57,50.72,45573.0,45.5923,45.6824,45.5473,45.6824,45573.0
2020-05-06 12:20:00,50.72,50.79,50.66,50.75,39198.0,45.6824,45.7454,45.6283,45.7094,39198.0
2020-05-06 12:30:00,50.75,50.81,50.74,50.79,38504.0,45.7094,45.7634,45.7004,45.7454,38504.0
2020-05-06 12:40:00,50.78,50.79,50.71,50.78,38530.0,45.7364,45.7454,45.6734,45.7364,38530.0
2020-05-06 12:50:00,50.77,50.84,50.71,50.72,37627.0,45.7274,45.7905,45.6734,45.6824,37627.0
2020-05-06 13:00:00,50.72,50.73,50.59,50.66,37298.0,45.6824,45.6914,45.5653,45.6283,37298.0
2020-05-06 13:10:00,50.66,50.67,50.6,50.65,25679.0,45.6283,45.6374,45.5743,45.6193,25679.0
2020-05-06 13:20:00,50.65,50.73,50.56,50.72,46512.0,45.6193,45.6914,45.5383,45.6824,46512.0
2020-05-06 13:30:00,50.71,50.8,50.71,50.8,47540.0,45.6734,45.7544,45.6734,45.7544,47540.0
2020-05-06 13:40:00,50.79,50.86,50.77,50.8,80575.0,45.7454,45.8085,45.7274,45.7544,80575.0
2020-05-06 13:50:00,50.8,50.82,50.77,50.78,64579.0,45.7544,45.7725,45.7274,45.7364,64579.0
2020-05-06 14:00:00,50.77,50.77,50.64,50.68,141122.0,45.7274,45.7274,45.6103,45.6464,141122.0
2020-05-06 14:10:00,50.68,50.68,50.55,50.66,80414.0,45.6464,45.6464,45.5293,45.6283,80414.0
2020-05-06 14:20:00,50.66,50.74,50.63,50.63,161597.0,45.6283,45.7004,45.6013,45.6013,161597.0
2020-05-06 14:30:00,50.63,50.68,50.57,50.68,75558.0,45.6013,45.6464,45.5473,45.6464,75558.0
2020-05-06 14:40:00,50.68,50.77,50.62,50.74,48520.0,45.6464,45.7274,45.5923,45.7004,48520.0
2020-05-06 14:50:00,50.73,50.75,50.63,50.64,63468.0,45.6914,45.7094,45.6013,45.6103,63468.0
2020-05-06 15:00:00,50.65,50.74,50.61,50.74,73000.0,45.6193,45.7004,45.5833,45.7004,73000.0
2020-05-06 15:10:00,50.73,50.74,50.66,50.73,71078.0,45.6914,45.7004,45.6283,45.6914,71078.0
2020-05-06 15:20:00,50.73,50.74,50.63,50.65,75805.0,45.6914,45.7004,45.6013,45.6193,75805.0
2020-05-06 15:30:00,50.65,50.65,50.41,50.44,150975.0,45.6193,45.6193,45.4032,45.4302,150975.0
2020-05-06 15:40:00,50.45,50.45,50.26,50.26,224602.0,45.4392,45.4392,45.2681,45.2681,224602.0
2020-05-06 15:50:00,50.25,50.35,50.17,50.22,405051.0,45.2591,45.3491,45.187,45.232,405051.0
2020-05-07 09:30:00,50.72,51.18,50.72,51.04,233868.0,45.6824,46.0967,45.6824,45.9706,233868.0
2020-05-07 09:40:00,51.04,51.15,50.96,51.12,181079.0,45.9706,46.0697,45.8985,46.0427,181079.0
2020-05-07 09:50:00,51.11,51.2,51.07,51.1,99720.0,46.0336,46.1147,45.9976,46.0246,99720.0
2020-05-07 10:00:00,51.1,51.11,50.79,50.84,80547.0,46.0246,46.0336,45.7454,45.7905,80547.0
2020-05-07 10:10:00,50.84,50.84,50.65,50.84,98580.0,45.7905,45.7905,45.6193,45.7905,98580.0
2020-05-07 10:20:00,50.85,50.96,50.81,50.94,129637.0,45.7995,45.8985,45.7634,45.8805,129637.0
2020-05-07 10:30:00,50.95,51.09,50.93,51.07,69080.0,45.8895,46.0156,45.8715,45.9976,69080.0
2020-05-07 10:40:00,51.08,51.2,50.98,50.98,120369.0,46.0066,46.1147,45.9166,45.9166,120369.0
2020-05-07 10:50:00,50.99,51.08,50.96,51.0,120218.0,45.9256,46.0066,45.8985,45.9346,120218.0
2020-05-07 11:00:00,50.99,51.09,50.99,51.06,134088.0,45.9256,46.0156,45.9256,45.9886,134088.0
2020-05-07 11:10:00,51.06,51.21,51.05,51.21,51474.0,45.9886,46.1237,45.9796,46.1237,51474.0
2020-05-07 11:20:00,51.21,51.31,51.18,51.3,60817.0,46.1237,46.2138,46.0967,46.2048,60817.0
2020-05-07 11:30:00,51.3,51.39,51.27,51.28,55316.0,46.2048,46.2858,46.1778,46.1868,55316.0
2020-05-07 11:40:00,51.29,51.6,51.29,51.55,100271.0,46.1958,46.475,46.1958,46.4299,100271.0
2020-05-07 11:50:00,51.56,51.65,51.52,51.64,73816.0,46.439,46.52,46.4029,46.511,73816.0
2020-05-07 12:00:00,51.65,51.69,51.57,51.61,169833.0,46.52,46.556,46.448,46.484,169833.0
2020-05-07 12:10:00,51.6,51.68,51.54,51.66,53583.0,46.475,46.547,46.4209,46.529,53583.0
2020-05-07 12:20:00,51.66,51.67,51.59,51.6,52758.0,46.529,46.538,46.466,46.475,52758.0
2020-05-07 12:30:00,51.59,51.62,51.49,51.49,95834.0,46.466,46.493,46.3759,46.3759,95834.0
2020-05-07 12:40:00,51.49,51.5,51.42,51.42,67752.0,46.3759,46.3849,46.3129,46.3129,67752.0
2020-05-07 12:50:00,51.42,51.51,51.41,51.51,43437.0,46.3129,46.3939,46.3039,46.3939,43437.0
2020-05-07 13:00:00,51.51,51.56,51.5,51.56,50066.0,46.3939,46.439,46.3849,46.439,50066.0
2020-05-07 13:10:00,51.55,51.62,51.55,51.56,29283.0,46.4299,46.493,46.4299,46.439,29283.0
2020-05-07 13:20:00,51.55,51.59,51.51,51.51,42707.0,46.4299,46.466,46.3939,46.3939,42707.0
2020-05-07 13:30:00,51.52,51.63,51.5,51.6,60086.0,46.4029,46.502,46.3849,46.475,60086.0
2020-05-07 13:40:00,51.61,51.71,51.59,51.67,60527.0,46.484,46.5741,46.466,46.538,60527.0
2020-05-07 13:50:00,51.68,51.69,51.55,51.61,80489.0,46.547,46.556,46.4299,46.484,80489.0
2020-05-07 14:00:00,51.6,51.61,51.53,51.59,57120.0,46.475,46.484,46.4119,46.466,57120.0
2020-05-07 14:10:00,51.58,51.68,51.58,51.64,72225.0,46.457,46.547,46.457,46.511,72225.0
2020-05-07 14:20:00,51.65,51.65,51.48,51.52,83422.0,46.52,46.52,46.3669,46.4029,83422.0
2020-05-07 14:30:00,51.53,51.57,51.45,51.49,44212.0,46.4119,46.448,46.3399,46.3759,44212.0
2020-05-07 14:40:00,51.49,51.49,51.29,51.41,53957.0,46.3759,46.3759,46.1958,46.3039,53957.0
2020-05-07 14:50:00,51.4,51.41,51.31,51.33,69509.0,46.2948,46.3039,46.2138,46.2318,69509.0
2020-05-07 15:00:00,51.33,51.41,51.22,51.4,112773.0,46.2318,46.3039,46.1327,46.2948,112773.0
2020-05-07 15:10:00,51.4,51.43,51.22,51.3,134774.0,46.2948,46.3219,46.1327,46.2048,134774.0
2020-05-07 15:20:00,51.29,51.41,51.28,51.4,99046.0,46.1958,46.3039,46.1868,46.2948,99046.0
2020-05-07 15:30:00,51.4,51.41,51.24,51.27,125192.0,46.2948,46.3039,46.1507,46.1778,125192.0
2020-05-07 15:40:00,51.25,51.33,51.2,51.2,205055.0,46.1597,46.2318,46.1147,46.1147,205055.0
2020-05-07 15:50:00,51.18,51.31,51.16,51.27,340934.0,46.0967,46.2138,46.0787,46.1778,340934.0
2020-05-08 09:30:00,51.99,52.06,51.82,51.9,133757.0,46.8262,46.8893,46.6731,46.7452,133757.0
2020-05-08 09:40:00,51.9,52.08,51.89,52.04,109214.0,46.7452,46.9073,46.7362,46.8713,109214.0
2020-05-08 09:50:00,52.04,52.12,51.96,52.12,85057.0,46.8713,46.9433,46.7992,46.9433,85057.0
2020-05-08 10:00:00,52.12,52.22,52.07,52.07,93023.0,46.9433,47.0334,46.8983,46.8983,93023.0
2020-05-08 10:10:00,52.08,52.26,52.07,52.23,96110.0,46.9073,47.0694,46.8983,47.0424,96110.0
2020-05-08 10:20:00,52.23,52.23,52.11,52.12,115166.0,47.0424,47.0424,46.9343,46.9433,115166.0
2020-05-08 10:30:00,52.12,52.2,52.06,52.18,89654.0,46.9433,47.0154,46.8893,46.9974,89654.0
2020-05-08 10:40:00,52.18,52.19,52.04,52.11,120543.0,46.9974,47.0064,46.8713,46.9343,120543.0
2020-05-08 10:50:00,52.11,52.16,52.02,52.04,93913.0,46.9343,46.9794,46.8533,46.8713,93913.0
2020-05-08 11:00:00,52.05,52.2,51.98,52.19,142770.0,46.8803,47.0154,46.8172,47.0064,142770.0
2020-05-08 11:10:00,52.19,52.27,52.19,52.25,53522.0,47.0064,47.0784,47.0064,47.0604,53522.0
2020-05-08 11:20:00,52.25,52.32,52.23,52.32,65231.0,47.0604,47.1235,47.0424,47.1235,65231.0
2020-05-08 11:30:00,52.32,52.35,52.24,52.27,74947.0,47.1235,47.1505,47.0514,47.0784,74947.0
2020-05-08 11:40:00,52.27,52.34,52.25,52.31,52571.0,47.0784,47.1415,47.0604,47.1145,52571.0
2020-05-08 11:50:00,52.32,52.32,52.27,52.3,39237.0,47.1235,47.1235,47.0784,47.1055,39237.0
2020-05-08 12:00:00,52.31,52.36,52.24,52.24,48253.0,47.1145,47.1595,47.0514,47.0514,48253.0
2020-05-08 12:10:00,52.26,52.26,52.17,52.2,45074.0,47.0694,47.0694,46.9884,47.0154,45074.0
2020-05-08 12:20:00,52.2,52.22,52.17,52.22,23322.0,47.0154,47.0334,46.9884,47.0334,23322.0
2020-05-08 12:30:00,52.21,52.27,52.21,52.27,28500.0,47.0244,47.0784,47.0244,47.0784,28500.0
2020-05-08 12:40:00,52.27,52.31,52.25,52.28,39983.0,47.0784,47.1145,47.0604,47.0874,39983.0
2020-05-08 12:50:00,52.27,52.32,52.27,52.31,30884.0,47.0784,47.1235,47.0784,47.1145,30884.0
2020-05-08 13:00:00,52.31,52.36,52.21,52.23,72697.0,47.1145,47.1595,47.0244,47.0424,72697.0
2020-05-08 13:10:00,52.24,52.28,52.2,52.22,34737.0,47.0514,47.0874,47.0154,47.0334,34737.0
2020-05-08 13:20:00,52.22,52.27,52.21,52.27,35681.0,47.0334,47.0784,47.0244,47.0784,35681.0
2020-05-08 13:30:00,52.27,52.31,52.22,52.25,37024.0,47.0784,47.1145,47.0334,47.0604,37024.0
2020-05-08 13:40:00,52.25,52.28,52.18,52.21,45435.0,47.0604,47.0874,46.9974,47.0244,45435.0
2020-05-08 13:50:00,52.21,52.26,52.18,52.24,56928.0,47.0244,47.0694,46.9974,47.0514,56928.0
2020-05-08 14:00:00,52.24,52.29,52.23,52.26,49500.0,47.0514,47.0964,47.0424,47.0694,49500.0
2020-05-08 14:10:00,52.25,52.32,52.23,52.29,46686.0,47.0604,47.1235,47.0424,47.0964,46686.0
2020-05-08 14:20:00,52.3,52.34,52.3,52.31,53198.0,47.1055,47.1415,47.1055,47.1145,53198.0
2020-05-08 14:30:00,52.32,52.32,52.18,52.2,50709.0,47.1235,47.1235,46.9974,47.0154,50709.0
2020-05-08 14:40:00,52.2,52.34,52.2,52.33,44580.0,47.0154,47.1415,47.0154,47.1325,44580.0
2020-05-08 14:50:00,52.33,52.33,52.28,52.3,63353.0,47.1325,47.1325,47.0874,47.1055,63353.0
2020-05-08 15:00:00,52.31,52.38,52.28,52.28,90858.0,47.1145,47.1775,47.0874,47.0874,90858.0
2020-05-08 15:10:00,52.28,52.3,52.24,52.3,62711.0,47.0874,47.1055,47.0514,47.1055,62711.0
2020-05-08 15:20:00,52.3,52.35,52.28,52.35,38292.0,47.1055,47.1505,47.0874,47.1505,38292.0
2020-05-08 15:30:00,52.35,52.42,52.34,52.42,131793.0,47.1505,47.2135,47.1415,47.2135,131793.0
2020-05-08 15:40:00,52.43,52.5,52.38,52.47,464812.0,47.2225,47.2856,47.1775,47.2586,464812.0
2020-05-08 15:50:00,52.47,52.55,52.42,52.49,402150.0,47.2586,47.3306,47.2135,47.2766,402150.0
2020-05-11 09:30:00,51.61,51.7,51.24,51.4,228401.0,46.484,46.565,46.1507,46.2948,228401.0
2020-05-11 09:40:00,51.4,51.57,51.39,51.42,173175.0,46.2948,46.448,46.2858,46.3129,173175.0
2020-05-11 09:50:00,51.42,51.51,51.35,51.44,151954.0,46.3129,46.3939,46.2498,46.3309,151954.0
2020-05-11 10:00:00,51.44,51.49,51.33,51.35,83820.0,46.3309,46.3759,46.2318,46.2498,83820.0
2020-05-11 10:10:00,51.34,51.37,51.15,51.2,96955.0,46.2408,46.2678,46.0697,46.1147,96955.0
2020-05-11 10:20:00,51.19,51.29,51.19,51.22,124504.0,46.1057,46.1958,46.1057,46.1327,124504.0
2020-05-11 10:30:00,51.22,51.38,51.19,51.23,110596.0,46.1327,46.2768,46.1057,46.1417,110596.0
2020-05-11 10:40:00,51.23,51.32,51.2,51.32,47154.0,46.1417,46.2228,46.1147,46.2228,47154.0
2020-05-11 10:50:00,51.32,51.36,51.19,51.22,47470.0,46.2228,46.2588,46.1057,46.1327,47470.0
2020-05-11 11:00:00,51.22,51.27,51.19,51.24,61718.0,46.1327,46.1778,46.1057,46.1507,61718.0
2020-05-11 11:10:00,51.24,51.34,51.21,51.32,139050.0,46.1507,46.2408,46.1237,46.2228,139050.0
2020-05-11 11:20:00,51.32,51.39,51.25,51.38,112677.0,46.2228,46.2858,46.1597,46.2768,112677.0
2020-05-11 11:30:00,51.38,51.47,51.38,51.42,70995.0,46.2768,46.3579,46.2768,46.3129,70995.0
2020-05-11 11:40:00,51.43,51.47,51.39,51.45,45298.0,46.3219,46.3579,46.2858,46.3399,45298.0
2020-05-11 11:50:00,51.44,51.45,51.38,51.39,51972.0,46.3309,46.3399,46.2768,46.2858,51972.0
2020-05-11 12:00:00,51.4,51.44,51.38,51.42,33391.0,46.2948,46.3309,46.2768,46.3129,33391.0
2020-05-11 12:10:00,51.43,51.51,51.4,51.49,40360.0,46.3219,46.3939,46.2948,46.3759,40360.0
2020-05-11 12:20:00,51.5,51.64,51.5,51.64,64744.0,46.3849,46.511,46.3849,46.511,64744.0
2020-05-11 12:30:00,51.64,51.72,51.59,51.69,77393.0,46.511,46.5831,46.466,46.556,77393.0
2020-05-11 12:40:00,51.69,51.74,51.62,51.64,142591.0,46.556,46.6011,46.493,46.511,142591.0
2020-05-11 12:50:00,51.64,51.72,51.62,51.7,104098.0,46.511,46.5831,46.493,46.565,104098.0
2020-05-11 13:00:00,51.7,51.83,51.66,51.83,75643.0,46.565,46.6821,46.529,46.6821,75643.0
2020-05-11 13:10:00,51.83,51.83,51.77,51.81,65605.0,46.6821,46.6821,46.6281,46.6641,65605.0
2020-05-11 13:20:00,51.82,51.85,51.77,51.79,84744.0,46.6731,46.7002,46.6281,46.6461,84744.0
2020-05-11 13:30:00,51.79,51.83,51.74,51.82,78844.0,46.6461,46.6821,46.6011,46.6731,78844.0
2020-05-11 13:40:00,51.81,51.83,51.74,51.74,89659.0,46.6641,46.6821,46.6011,46.6011,89659.0
2020-05-11 13:50:00,51.74,51.75,51.69,51.7,84695.0,46.6011,46.6101,46.556,46.565,84695.0
2020-05-11 14:00:00,51.71,51.74,51.58,51.65,102175.0,46.5741,46.6011,46.457,46.52,102175.0
2020-05-11 14:10:00,51.65,51.65,51.59,51.65,86422.0,46.52,46.52,46.466,46.52,86422.0
2020-05-11 14:20:00,51.64,51.66,51.58,51.6,71098.0,46.511,46.529,46.457,46.475,71098.0
2020-05-11 14:30:00,51.6,51.77,51.59,51.76,68506.0,46.475,46.6281,46.466,46.6191,68506.0
2020-05-11 14:40:00,51.77,51.78,51.74,51.75,79930.0,46.6281,46.6371,46.6011,46.6101,79930.0
2020-05-11 14:50:00,51.75,51.81,51.72,51.74,85522.0,46.6101,46.6641,46.5831,46.6011,85522.0
2020-05-11 15:00:00,51.74,51.87,51.74,51.85,104962.0,46.6011,46.7182,46.6011,46.7002,104962.0
2020-05-11 15:10:00,51.85,51.92,51.83,51.89,88750.0,46.7002,46.7632,46.6821,46.7362,88750.0
2020-05-11 15:20:00,51.88,51.89,51.78,51.85,56494.0,46.7272,46.7362,46.6371,46.7002,56494.0
2020-05-11 15:30:00,51.84,51.89,51.77,51.79,115274.0,46.6911,46.7362,46.6281,46.6461,115274.0
2020-05-11 15:40:00,51.8,51.86,51.76,51.8,82797.0,46.6551,46.7092,46.6191,46.6551,82797.0
2020-05-11 15:50:00,51.8,51.83,51.69,51.69,283809.0,46.6551,46.6821,46.556,46.556,283809.0
2020-05-12 09:30:00,51.85,52.15,51.84,52.07,160457.0,46.7002,46.9704,46.6911,46.8983,160457.0
2020-05-12 09:40:00,52.09,52.1,51.83,51.84,204429.0,46.9163,46.9253,46.6821,46.6911,204429.0
2020-05-12 09:50:00,51.85,52.06,51.83,52.04,64639.0,46.7002,46.8893,46.6821,46.8713,64639.0
2020-05-12 10:00:00,52.05,52.09,51.95,52.04,80476.0,46.8803,46.9163,46.7902,46.8713,80476.0
2020-05-12 10:10:00,52.05,52.18,51.98,52.15,118519.0,46.8803,46.9974,46.8172,46.9704,118519.0
2020-05-12 10:20:00,52.15,52.15,51.93,51.97,54681.0,46.9704,46.9704,46.7722,46.8082,54681.0
2020-05-12 10:30:00,51.98,52.09,51.94,51.96,85417.0,46.8172,46.9163,46.7812,46.7992,85417.0
2020-05-12 10:40:00,51.97,52.01,51.84,51.86,95983.0,46.8082,46.8443,46.6911,46.7092,95983.0
2020-05-12 10:50:00,51.86,52.0,51.84,51.96,54819.0,46.7092,46.8353,46.6911,46.7992,54819.0
2020-05-12 11:00:00,51.96,52.04,51.84,52.03,88585.0,46.7992,46.8713,46.6911,46.8623,88585.0
2020-05-12 11:10:00,52.03,52.04,51.98,52.01,45297.0,46.8623,46.8713,46.8172,46.8443,45297.0
2020-05-12 11:20:00,52.01,52.07,51.95,51.99,92440.0,46.8443,46.8983,46.7902,46.8262,92440.0
2020-05-12 11:30:00,52.0,52.04,51.91,51.96,67484.0,46.8353,46.8713,46.7542,46.7992,67484.0
2020-05-12 11:40:00,51.97,52.0,51.93,51.96,41525.0,46.8082,46.8353,46.7722,46.7992,41525.0
2020-05-12 11:50:00,51.97,52.07,51.97,52.03,42758.0,46.8082,46.8983,46.8082,46.8623,42758.0
2020-05-12 12:00:00,52.03,52.06,51.98,51.99,170739.0,46.8623,46.8893,46.8172,46.8262,170739.0
2020-05-12 12:10:00,51.99,52.07,51.94,52.06,50728.0,46.8262,46.8983,46.7812,46.8893,50728.0
2020-05-12 12:20:00,52.06,52.1,52.01,52.09,42132.0,46.8893,46.9253,46.8443,46.9163,42132.0
2020-05-12 12:30:00,52.08,52.16,52.06,52.16,88735.0,46.9073,46.9794,46.8893,46.9794,88735.0
2020-05-12 12:40:00,52.15,52.15,52.05,52.09,41944.0,46.9704,46.9704,46.8803,46.9163,41944.0
2020-05-12 12:50:00,52.09,52.11,52.04,52.07,21526.0,46.9163,46.9343,46.8713,46.8983,21526.0
2020-05-12 13:00:00,52.07,52.07,51.94,51.95,55604.0,46.8983,46.8983,46.7812,46.7902,55604.0
2020-05-12 13:10:00,51.94,51.94,51.78,51.8,222666.0,46.7812,46.7812,46.6371,46.6551,222666.0
2020-05-12 13:20:00,51.79,51.8,51.71,51.75,68494.0,46.6461,46.6551,46.5741,46.6101,68494.0
2020-05-12 13:30:00,51.75,51.81,51.73,51.77,43709.0,46.6101,46.6641,46.5921,46.6281,43709.0
2020-05-12 13:40:00,51.76,51.77,51.7,51.77,30091.0,46.6191,46.6281,46.565,46.6281,30091.0
2020-05-12 13:50:00,51.76,51.8,51.74,51.79,51342.0,46.6191,46.6551,46.6011,46.6461,51342.0
2020-05-12 14:00:00,51.79,51.82,51.67,51.68,43032.0,46.6461,46.6731,46.538,46.547,43032.0
2020-05-12 14:10:00,51.68,51.68,51.55,51.59,59596.0,46.547,46.547,46.4299,46.466,59596.0
2020-05-12 14:20:00,51.6,51.65,51.59,51.6,39668.0,46.475,46.52,46.466,46.475,39668.0
2020-05-12 14:30:00,51.59,51.62,51.51,51.59,58265.0,46.466,46.493,46.3939,46.466,58265.0
2020-05-12 14:40:00,51.58,51.58,51.44,51.51,65773.0,46.457,46.457,46.3309,46.3939,65773.0
2020-05-12 14:50:00,51.5,51.61,51.5,51.58,64889.0,46.3849,46.484,46.3849,46.457,64889.0
2020-05-12 15:00:00,51.57,51.61,51.52,51.56,61701.0,46.448,46.484,46.4029,46.439,61701.0
2020-05-12 15:10:00,51.56,51.56,51.39,51.42,107268.0,46.439,46.439,46.2858,46.3129,107268.0
2020-05-12 15:20:00,51.42,51.44,51.33,51.34,121341.0,46.3129,46.3309,46.2318,46.2408,121341.0
2020-05-12 15:30:00,51.34,51.39,51.21,51.27,295884.0,46.2408,46.2858,46.1237,46.1778,295884.0
2020-05-12 15:40:00,51.26,51.26,51.04,51.05,207742.0,46.1688,46.1688,45.9706,45.9796,207742.0
2020-05-12 15:50:00,51.05,51.07,50.89,50.89,527078.0,45.9796,45.9976,45.8355,45.8355,527078.0
2020-05-13 09:30:00,50.64,50.85,50.27,50.49,240653.0,45.6103,45.7995,45.2771,45.4752,240653.0
2020-05-13 09:40:00,50.49,50.55,50.23,50.36,160604.0,45.4752,45.5293,45.2411,45.3581,160604.0
2020-05-13 09:50:00,50.35,50.35,50.09,50.22,154803.0,45.3491,45.3491,45.115,45.232,154803.0
2020-05-13 10:00:00,50.22,50.54,50.21,50.46,111644.0,45.232,45.5203,45.223,45.4482,111644.0
2020-05-13 10:10:00,50.46,50.48,50.33,50.38,113638.0,45.4482,45.4662,45.3311,45.3762,113638.0
2020-05-13 10:20:00,50.38,50.55,50.26,50.51,114251.0,45.3762,45.5293,45.2681,45.4932,114251.0
2020-05-13 10:30:00,50.52,50.73,50.48,50.5,119017.0,45.5022,45.6914,45.4662,45.4842,119017.0
2020-05-13 10:40:00,50.52,50.55,50.41,50.42,76237.0,45.5022,45.5293,45.4032,45.4122,76237.0
2020-05-13 10:50:00,50.42,50.49,50.21,50.22,56095.0,45.4122,45.4752,45.223,45.232,56095.0
2020-05-13 11:00:00,50.22,50.31,50.18,50.21,108377.0,45.232,45.3131,45.196,45.223,108377.0
2020-05-13 11:10:00,50.22,50.33,50.09,50.11,76740.0,45.232,45.3311,45.115,45.133,76740.0
2020-05-13 11:20:00,50.1,50.14,49.96,50.14,128965.0,45.124,45.16,44.9979,45.16,128965.0
2020-05-13 11:30:00,50.14,50.19,49.93,49.99,135688.0,45.16,45.205,44.9708,45.0249,135688.0
2020-05-13 11:40:00,50.0,50.01,49.74,49.76,121360.0,45.0339,45.0429,44.7997,44.8177,121360.0
2020-05-13 11:50:00,49.77,49.8,49.63,49.76,234703.0,44.8267,44.8538,44.7006,44.8177,234703.0
2020-05-13 12:00:00,49.77,49.86,49.58,49.6,180336.0,44.8267,44.9078,44.6556,44.6736,180336.0
2020-05-13 12:10:00,49.6,49.68,49.46,49.48,187398.0,44.6736,44.7457,44.5475,44.5655,187398.0
2020-05-13 12:20:00,49.48,49.66,49.47,49.66,147272.0,44.5655,44.7277,44.5565,44.7277,147272.0
2020-05-13 12:30:00,49.66,49.78,49.65,49.71,82419.0,44.7277,44.8357,44.7187,44.7727,82419.0
2020-05-13 12:40:00,49.71,49.84,49.63,49.81,117140.0,44.7727,44.8898,44.7006,44.8628,117140.0
2020-05-13 12:50:00,49.8,49.85,49.75,49.84,41726.0,44.8538,44.8988,44.8087,44.8898,41726.0
2020-05-13 13:00:00,49.84,49.87,49.69,49.75,76330.0,44.8898,44.9168,44.7547,44.8087,76330.0
2020-05-13 13:10:00,49.75,49.99,49.75,49.95,56329.0,44.8087,45.0249,44.8087,44.9889,56329.0
2020-05-13 13:20:00,49.96,49.96,49.87,49.93,50402.0,44.9979,44.9979,44.9168,44.9708,50402.0
2020-05-13 13:30:00,49.93,49.93,49.8,49.91,42171.0,44.9708,44.9708,44.8538,44.9528,42171.0
2020-05-13 13:40:00,49.91,49.94,49.81,49.87,30373.0,44.9528,44.9799,44.8628,44.9168,30373.0
2020-05-13 13:50:00,49.88,49.89,49.73,49.78,107373.0,44.9258,44.9348,44.7907,44.8357,107373.0
2020-05-13 14:00:00,49.78,49.8,49.66,49.79,47713.0,44.8357,44.8538,44.7277,44.8448,47713.0
2020-05-13 14:10:00,49.8,49.9,49.76,49.78,83944.0,44.8538,44.9438,44.8177,44.8357,83944.0
2020-05-13 14:20:00,49.77,49.86,49.65,49.65,54479.0,44.8267,44.9078,44.7187,44.7187,54479.0
2020-05-13 14:30:00,49.65,49.7,49.6,49.67,41324.0,44.7187,44.7637,44.6736,44.7367,41324.0
2020-05-13 14:40:00,49.67,49.69,49.57,49.67,50415.0,44.7367,44.7547,44.6466,44.7367,50415.0
2020-05-13 14:50:00,49.67,49.69,49.53,49.53,50406.0,44.7367,44.7547,44.6106,44.6106,50406.0
2020-05-13 15:00:00,49.53,49.77,49.53,49.61,183221.0,44.6106,44.8267,44.6106,44.6826,183221.0
2020-05-13 15:10:00,49.62,49.69,49.53,49.59,72607.0,44.6916,44.7547,44.6106,44.6646,72607.0
2020-05-13 15:20:00,49.59,49.62,49.36,49.45,235314.0,44.6646,44.6916,44.4575,44.5385,235314.0
2020-05-13 15:30:00,49.44,49.64,49.4,49.51,205210.0,44.5295,44.7097,44.4935,44.5926,205210.0
2020-05-13 15:40:00,49.53,49.63,49.42,49.61,188452.0,44.6106,44.7006,44.5115,44.6826,188452.0
2020-05-13 15:50:00,49.61,49.85,49.6,49.8,404950.0,44.6826,44.8988,44.6736,44.8538,404950.0
2020-05-14 09:30:00,48.9,49.05,48.66,48.67,295010.0,44.0432,44.1783,43.827,43.836,295010.0
2020-05-14 09:40:00,48.67,48.76,48.57,48.59,127845.0,43.836,43.9171,43.7459,43.7639,127845.0
2020-05-14 09:50:00,48.59,48.63,48.41,48.51,158243.0,43.7639,43.8,43.6018,43.6919,158243.0
2020-05-14 10:00:00,48.51,48.58,48.31,48.57,145878.0,43.6919,43.7549,43.5118,43.7459,145878.0
2020-05-14 10:10:00,48.56,48.65,48.52,48.63,180989.0,43.7369,43.818,43.7009,43.8,180989.0
2020-05-14 10:20:00,48.63,48.83,48.55,48.72,176632.0,43.8,43.9801,43.7279,43.881,176632.0
2020-05-14 10:30:00,48.74,49.26,48.74,49.25,222846.0,43.899,44.3674,43.899,44.3584,222846.0
2020-05-14 10:40:00,49.27,49.51,49.16,49.49,143146.0,44.3764,44.5926,44.2773,44.5746,143146.0
2020-05-14 10:50:00,49.49,49.78,49.44,49.64,188836.0,44.5746,44.8357,44.5295,44.7097,188836.0
2020-05-14 11:00:00,49.65,49.9,49.64,49.73,124188.0,44.7187,44.9438,44.7097,44.7907,124188.0
2020-05-14 11:10:00,49.74,50.02,49.73,49.93,103319.0,44.7997,45.0519,44.7907,44.9708,103319.0
2020-05-14 11:20:00,49.92,49.92,49.49,49.54,96923.0,44.9618,44.9618,44.5746,44.6196,96923.0
2020-05-14 11:30:00,49.54,49.66,49.39,49.4,159311.0,44.6196,44.7277,44.4845,44.4935,159311.0
2020-05-14 11:40:00,49.4,49.48,49.31,49.4,100025.0,44.4935,44.5655,44.4124,44.4935,100025.0
2020-05-14 11:50:00,49.39,49.66,49.37,49.53,118314.0,44.4845,44.7277,44.4665,44.6106,118314.0
2020-05-14 12:00:00,49.54,49.65,49.46,49.56,70602.0,44.6196,44.7187,44.5475,44.6376,70602.0
2020-05-14 12:10:00,49.55,49.71,49.55,49.62,75453.0,44.6286,44.7727,44.6286,44.6916,75453.0
2020-05-14 12:20:00,49.62,49.81,49.62,49.67,82388.0,44.6916,44.8628,44.6916,44.7367,82388.0
2020-05-14 12:30:00,49.68,49.81,49.66,49.69,55385.0,44.7457,44.8628,44.7277,44.7547,55385.0
2020-05-14 12:40:00,49.7,49.71,49.59,49.59,50394.0,44.7637,44.7727,44.6646,44.6646,50394.0
2020-05-14 12:50:00,49.59,49.95,49.57,49.9,85826.0,44.6646,44.9889,44.6466,44.9438,85826.0
2020-05-14 13:00:00,49.9,49.93,49.8,49.83,41649.0,44.9438,44.9708,44.8538,44.8808,41649.0
2020-05-14 13:10:00,49.83,49.93,49.83,49.93,94905.0,44.8808,44.9708,44.8808,44.9708,94905.0
2020-05-14 13:20:00,49.92,50.12,49.92,50.12,86801.0,44.9618,45.142,44.9618,45.142,86801.0
2020-05-14 13:30:00,50.11,50.18,50.01,50.02,60154.0,45.133,45.196,45.0429,45.0519,60154.0
2020-05-14 13:40:00,50.02,50.03,49.92,49.98,68982.0,45.0519,45.0609,44.9618,45.0159,68982.0
2020-05-14 13:50:00,49.96,49.98,49.75,49.76,72223.0,44.9979,45.0159,44.8087,44.8177,72223.0
2020-05-14 14:00:00,49.75,49.79,49.66,49.79,85917.0,44.8087,44.8448,44.7277,44.8448,85917.0
2020-05-14 14:10:00,49.79,49.85,49.76,49.8,51302.0,44.8448,44.8988,44.8177,44.8538,51302.0
2020-05-14 14:20:00,49.8,49.91,49.8,49.88,76750.0,44.8538,44.9528,44.8538,44.9258,76750.0
2020-05-14 14:30:00,49.89,49.93,49.73,49.74,125545.0,44.9348,44.9708,44.7907,44.7997,125545.0
2020-05-14 14:40:00,49.74,49.81,49.67,49.73,120823.0,44.7997,44.8628,44.7367,44.7907,120823.0
2020-05-14 14:50:00,49.72,49.96,49.69,49.93,102621.0,44.7817,44.9979,44.7547,44.9708,102621.0
2020-05-14 15:00:00,49.93,50.16,49.88,50.12,142341.0,44.9708,45.178,44.9258,45.142,142341.0
2020-05-14 15:10:00,50.11,50.18,50.01,50.15,94462.0,45.133,45.196,45.0429,45.169,94462.0
2020-05-14 15:20:00,50.15,50.34,50.14,50.28,135335.0,45.169,45.3401,45.16,45.2861,135335.0
2020-05-14 15:30:00,50.29,50.34,50.12,50.13,196625.0,45.2951,45.3401,45.142,45.151,196625.0
2020-05-14 15:40:00,50.13,50.35,50.08,50.32,255117.0,45.151,45.3491,45.106,45.3221,255117.0
2020-05-14 15:50:00,50.31,50.42,50.25,50.4,397945.0,45.3131,45.4122,45.2591,45.3942,397945.0
2020-05-15 09:30:00,50.11,50.35,49.86,50.35,213396.0,45.133,45.3491,44.9078,45.3491,213396.0
2020-05-15 09:40:00,50.37,50.4,50.19,50.32,146012.0,45.3671,45.3942,45.205,45.3221,146012.0
2020-05-15 09:50:00,50.32,50.52,50.32,50.38,97724.0,45.3221,45.5022,45.3221,45.3762,97724.0
2020-05-15 10:00:00,50.39,50.45,50.28,50.43,123115.0,45.3852,45.4392,45.2861,45.4212,123115.0
2020-05-15 10:10:00,50.43,50.65,50.41,50.55,184307.0,45.4212,45.6193,45.4032,45.5293,184307.0
2020-05-15 10:20:00,50.54,50.65,50.38,50.45,130714.0,45.5203,45.6193,45.3762,45.4392,130714.0
2020-05-15 10:30:00,50.45,50.62,50.33,50.56,146299.0,45.4392,45.5923,45.3311,45.5383,146299.0
2020-05-15 10:40:00,50.56,50.65,50.51,50.57,67981.0,45.5383,45.6193,45.4932,45.5473,67981.0
2020-05-15 10:50:00,50.57,50.57,50.33,50.45,101792.0,45.5473,45.5473,45.3311,45.4392,101792.0
2020-05-15 11:00:00,50.44,50.44,50.26,50.31,76563.0,45.4302,45.4302,45.2681,45.3131,76563.0
2020-05-15 11:10:00,50.31,50.45,50.24,50.44,82624.0,45.3131,45.4392,45.2501,45.4302,82624.0
2020-05-15 11:20:00,50.43,50.6,50.4,50.51,83672.0,45.4212,45.5743,45.3942,45.4932,83672.0
2020-05-15 11:30:00,50.5,50.56,50.42,50.47,90004.0,45.4842,45.5383,45.4122,45.4572,90004.0
2020-05-15 11:40:00,50.47,50.57,50.44,50.5,61385.0,45.4572,45.5473,45.4302,45.4842,61385.0
2020-05-15 11:50:00,50.5,50.67,50.45,50.64,53044.0,45.4842,45.6374,45.4392,45.6103,53044.0
2020-05-15 12:00:00,50.63,50.77,50.61,50.77,67178.0,45.6013,45.7274,45.5833,45.7274,67178.0
2020-05-15 12:10:00,50.77,50.78,50.63,50.7,64114.0,45.7274,45.7364,45.6013,45.6644,64114.0
2020-05-15 12:20:00,50.7,50.8,50.7,50.74,45820.0,45.6644,45.7544,45.6644,45.7004,45820.0
2020-05-15 12:30:00,50.74,50.81,50.68,50.78,58749.0,45.7004,45.7634,45.6464,45.7364,58749.0
2020-05-15 12:40:00,50.77,50.85,50.63,50.68,179783.0,45.7274,45.7995,45.6013,45.6464,179783.0
2020-05-15 12:50:00,50.68,50.7,50.57,50.64,102188.0,45.6464,45.6644,45.5473,45.6103,102188.0
2020-05-15 13:00:00,50.64,50.73,50.64,50.66,86314.0,45.6103,45.6914,45.6103,45.6283,86314.0
2020-05-15 13:10:00,50.68,50.75,50.68,50.71,69507.0,45.6464,45.7094,45.6464,45.6734,69507.0
2020-05-15 13:20:00,50.7,50.76,50.66,50.73,59885.0,45.6644,45.7184,45.6283,45.6914,59885.0
2020-05-15 13:30:00,50.72,50.82,50.68,50.75,46139.0,45.6824,45.7725,45.6464,45.7094,46139.0
2020-05-15 13:40:00,50.74,50.77,50.65,50.66,40480.0,45.7004,45.7274,45.6193,45.6283,40480.0
2020-05-15 13:50:00,50.66,50.78,50.64,50.74,49916.0,45.6283,45.7364,45.6103,45.7004,49916.0
2020-05-15 14:00:00,50.74,50.88,50.74,50.78,68167.0,45.7004,45.8265,45.7004,45.7364,68167.0
2020-05-15 14:10:00,50.79,50.82,50.71,50.74,48840.0,45.7454,45.7725,45.6734,45.7004,48840.0
2020-05-15 14:20:00,50.75,50.8,50.71,50.78,64121.0,45.7094,45.7544,45.6734,45.7364,64121.0
2020-05-15 14:30:00,50.79,50.8,50.56,50.62,68371.0,45.7454,45.7544,45.5383,45.5923,68371.0
2020-05-15 14:40:00,50.62,50.66,50.59,50.61,47474.0,45.5923,45.6283,45.5653,45.5833,47474.0
2020-05-15 14:50:00,50.61,50.7,50.48,50.5,78016.0,45.5833,45.6644,45.4662,45.4842,78016.0
2020-05-15 15:00:00,50.51,50.66,50.47,50.6,118628.0,45.4932,45.6283,45.4572,45.5743,118628.0
2020-05-15 15:10:00,50.59,50.61,50.53,50.6,115793.0,45.5653,45.5833,45.5113,45.5743,115793.0
2020-05-15 15:20:00,50.6,50.74,50.57,50.69,116790.0,45.5743,45.7004,45.5473,45.6554,116790.0
2020-05-15 15:30:00,50.69,50.77,50.57,50.6,200721.0,45.6554,45.7274,45.5473,45.5743,200721.0
2020-05-15 15:40:00,50.61,50.81,50.58,50.81,174394.0,45.5833,45.7634,45.5563,45.7634,174394.0
2020-05-15 15:50:00,50.81,50.91,50.73,50.87,667429.0,45.7634,45.8535,45.6914,45.8175,667429.0
2020-05-18 09:30:00,52.62,53.15,52.49,53.11,373748.0,47.3937,47.871,47.2766,47.835,373748.0
2020-05-18 09:40:00,53.1,53.21,52.98,53.11,242210.0,47.826,47.9251,47.7179,47.835,242210.0
2020-05-18 09:50:00,53.12,53.15,52.84,52.99,131816.0,47.844,47.871,47.5918,47.7269,131816.0
2020-05-18 10:00:00,52.99,53.05,52.89,52.98,111509.0,47.7269,47.781,47.6369,47.7179,111509.0
2020-05-18 10:10:00,52.98,53.03,52.93,53.01,81186.0,47.7179,47.763,47.6729,47.7449,81186.0
2020-05-18 10:20:00,53.01,53.03,52.89,52.9,123400.0,47.7449,47.763,47.6369,47.6459,123400.0
2020-05-18 10:30:00,52.91,53.01,52.86,53.0,128600.0,47.6549,47.7449,47.6098,47.7359,128600.0
2020-05-18 10:40:00,53.01,53.19,52.99,53.18,71138.0,47.7449,47.9071,47.7269,47.8981,71138.0
2020-05-18 10:50:00,53.18,53.23,53.1,53.19,58182.0,47.8981,47.9431,47.826,47.9071,58182.0
2020-05-18 11:00:00,53.19,53.32,53.16,53.32,90654.0,47.9071,48.0241,47.88,48.0241,90654.0
2020-05-18 11:10:00,53.32,53.37,53.25,53.35,116727.0,48.0241,48.0692,47.9611,48.0512,116727.0
2020-05-18 11:20:00,53.35,53.44,53.33,53.37,144407.0,48.0512,48.1322,48.0332,48.0692,144407.0
2020-05-18 11:30:00,53.38,53.4,53.29,53.35,103401.0,48.0782,48.0962,47.9971,48.0512,103401.0
2020-05-18 11:40:00,53.34,53.43,53.2,53.23,104883.0,48.0422,48.1232,47.9161,47.9431,104883.0
2020-05-18 11:50:00,53.23,53.28,53.21,53.27,53304.0,47.9431,47.9881,47.9251,47.9791,53304.0
2020-05-18 12:00:00,53.27,53.28,53.2,53.24,51786.0,47.9791,47.9881,47.9161,47.9521,51786.0
2020-05-18 12:10:00,53.22,53.23,53.14,53.15,49888.0,47.9341,47.9431,47.862,47.871,49888.0
2020-05-18 12:20:00,53.15,53.17,53.11,53.13,85009.0,47.871,47.889,47.835,47.853,85009.0
2020-05-18 12:30:00,53.12,53.15,53.08,53.1,25005.0,47.844,47.871,47.808,47.826,25005.0
2020-05-18 12:40:00,53.1,53.13,53.05,53.07,159040.0,47.826,47.853,47.781,47.799,159040.0
2020-05-18 12:50:00,53.08,53.19,53.08,53.19,42394.0,47.808,47.9071,47.808,47.9071,42394.0
2020-05-18 13:00:00,53.19,53.27,53.17,53.22,35363.0,47.9071,47.9791,47.889,47.9341,35363.0
2020-05-18 13:10:00,53.22,53.24,53.16,53.24,42370.0,47.9341,47.9521,47.88,47.9521,42370.0
2020-05-18 13:20:00,53.24,53.26,53.17,53.2,42147.0,47.9521,47.9701,47.889,47.9161,42147.0
2020-05-18 13:30:00,53.2,53.23,53.17,53.23,61679.0,47.9161,47.9431,47.889,47.9431,61679.0
2020-05-18 13:40:00,53.23,53.29,53.21,53.26,31454.0,47.9431,47.9971,47.9251,47.9701,31454.0
2020-05-18 13:50:00,53.26,53.28,53.23,53.24,29359.0,47.9701,47.9881,47.9431,47.9521,29359.0
2020-05-18 14:00:00,53.25,53.27,53.18,53.2,42544.0,47.9611,47.9791,47.8981,47.9161,42544.0
2020-05-18 14:10:00,53.2,53.23,53.14,53.16,40381.0,47.9161,47.9431,47.862,47.88,40381.0
2020-05-18 14:20:00,53.16,53.26,53.14,53.24,42273.0,47.88,47.9701,47.862,47.9521,42273.0
2020-05-18 14:30:00,53.23,53.33,53.22,53.32,39135.0,47.9431,48.0332,47.9341,48.0241,39135.0
2020-05-18 14:40:00,53.32,53.37,53.28,53.31,55958.0,48.0241,48.0692,47.9881,48.0151,55958.0
2020-05-18 14:50:00,53.31,53.38,53.28,53.35,43170.0,48.0151,48.0782,47.9881,48.0512,43170.0
2020-05-18 15:00:00,53.35,53.39,53.32,53.37,109524.0,48.0512,48.0872,48.0241,48.0692,109524.0
2020-05-18 15:10:00,53.37,53.38,53.29,53.36,63096.0,48.0692,48.0782,47.9971,48.0602,63096.0
2020-05-18 15:20:00,53.36,53.45,53.35,53.44,110939.0,48.0602,48.1412,48.0512,48.1322,110939.0
2020-05-18 15:30:00,53.44,53.57,53.41,53.53,157085.0,48.1322,48.2493,48.1052,48.2133,157085.0
2020-05-18 15:40:00,53.53,53.61,53.52,53.54,238827.0,48.2133,48.2853,48.2043,48.2223,238827.0
2020-05-18 15:50:00,53.54,53.56,53.21,53.22,394279.0,48.2223,48.2403,47.9251,47.9341,394279.0
2020-05-19 09:30:00,52.99,53.11,52.69,52.84,194943.0,47.7269,47.835,47.4567,47.5918,194943.0
2020-05-19 09:40:00,52.84,52.87,52.63,52.69,257002.0,47.5918,47.6188,47.4027,47.4567,257002.0
2020-05-19 09:50:00,52.7,53.02,52.68,52.99,167150.0,47.4657,47.7539,47.4477,47.7269,167150.0
2020-05-19 10:00:00,52.99,53.23,52.9,53.21,151307.0,47.7269,47.9431,47.6459,47.9251,151307.0
2020-05-19 10:10:00,53.21,53.26,52.98,53.01,81101.0,47.9251,47.9701,47.7179,47.7449,81101.0
2020-05-19 10:20:00,53.01,53.2,53.01,53.14,58743.0,47.7449,47.9161,47.7449,47.862,58743.0
2020-05-19 10:30:00,53.16,53.2,53.08,53.11,81702.0,47.88,47.9161,47.808,47.835,81702.0
2020-05-19 10:40:00,53.1,53.1,52.97,53.07,145968.0,47.826,47.826,47.7089,47.799,145968.0
2020-05-19 10:50:00,53.09,53.26,53.09,53.2,62747.0,47.817,47.9701,47.817,47.9161,62747.0
2020-05-19 11:00:00,53.19,53.24,53.13,53.17,46969.0,47.9071,47.9521,47.853,47.889,46969.0
2020-05-19 11:10:00,53.18,53.25,53.12,53.25,121976.0,47.8981,47.9611,47.844,47.9611,121976.0
2020-05-19 11:20:00,53.26,53.37,53.23,53.35,84545.0,47.9701,48.0692,47.9431,48.0512,84545.0
2020-05-19 11:30:00,53.34,53.41,53.21,53.22,143991.0,48.0422,48.1052,47.9251,47.9341,143991.0
2020-05-19 11:40:00,53.22,53.3,53.08,53.09,73823.0,47.9341,48.0061,47.808,47.817,73823.0
2020-05-19 11:50:00,53.09,53.17,53.07,53.16,60725.0,47.817,47.889,47.799,47.88,60725.0
2020-05-19 12:00:00,53.18,53.22,53.13,53.22,47005.0,47.8981,47.9341,47.853,47.9341,47005.0
2020-05-19 12:10:00,53.22,53.25,53.12,53.16,69262.0,47.9341,47.9611,47.844,47.88,69262.0
2020-05-19 12:20:00,53.16,53.29,53.15,53.25,44242.0,47.88,47.9971,47.871,47.9611,44242.0
2020-05-19 12:30:00,53.25,53.3,53.16,53.16,110149.0,47.9611,48.0061,47.88,47.88,110149.0
2020-05-19 12:40:00,53.16,53.25,53.16,53.22,56207.0,47.88,47.9611,47.88,47.9341,56207.0
2020-05-19 12:50:00,53.22,53.25,53.19,53.22,60181.0,47.9341,47.9611,47.9071,47.9341,60181.0
2020-05-19 13:00:00,53.23,53.24,53.16,53.2,77567.0,47.9431,47.9521,47.88,47.9161,77567.0
2020-05-19 13:10:00,53.21,53.28,53.2,53.27,82001.0,47.9251,47.9881,47.9161,47.9791,82001.0
2020-05-19 13:20:00,53.26,53.28,53.22,53.25,34253.0,47.9701,47.9881,47.9341,47.9611,34253.0
2020-05-19 13:30:00,53.25,53.26,53.21,53.26,39891.0,47.9611,47.9701,47.9251,47.9701,39891.0
2020-05-19 13:40:00,53.25,53.3,53.24,53.29,40039.0,47.9611,48.0061,47.9521,47.9971,40039.0
2020-05-19 13:50:00,53.29,53.3,53.24,53.29,50745.0,47.9971,48.0061,47.9521,47.9971,50745.0
2020-05-19 14:00:00,53.29,53.33,53.21,53.32,65203.0,47.9971,48.0332,47.9251,48.0241,65203.0
2020-05-19 14:10:00,53.32,53.35,53.3,53.35,124826.0,48.0241,48.0512,48.0061,48.0512,124826.0
2020-05-19 14:20:00,53.35,53.42,53.35,53.39,35449.0,48.0512,48.1142,48.0512,48.0872,35449.0
2020-05-19 14:30:00,53.39,53.39,53.32,53.37,32758.0,48.0872,48.0872,48.0241,48.0692,32758.0
2020-05-19 14:40:00,53.37,53.41,53.36,53.39,35855.0,48.0692,48.1052,48.0602,48.0872,35855.0
2020-05-19 14:50:00,53.39,53.39,52.91,52.98,207755.0,48.0872,48.0872,47.6549,47.7179,207755.0
2020-05-19 15:00:00,52.98,53.14,52.92,53.12,133567.0,47.7179,47.862,47.6639,47.844,133567.0
2020-05-19 15:10:00,53.12,53.31,53.09,53.11,112519.0,47.844,48.0151,47.817,47.835,112519.0
2020-05-19 15:20:00,53.11,53.13,52.97,53.09,120064.0,47.835,47.853,47.7089,47.817,120064.0
2020-05-19 15:30:00,53.09,53.09,52.82,52.88,203170.0,47.817,47.817,47.5738,47.6278,203170.0
2020-05-19 15:40:00,52.88,52.95,52.8,52.8,206601.0,47.6278,47.6909,47.5558,47.5558,206601.0
2020-05-19 15:50:00,52.79,52.86,52.66,52.69,293198.0,47.5468,47.6098,47.4297,47.4567,293198.0
2020-05-20 09:30:00,53.38,53.69,53.37,53.69,199305.0,48.0782,48.3574,48.0692,48.3574,199305.0
2020-05-20 09:40:00,53.69,53.81,53.56,53.81,169400.0,48.3574,48.4655,48.2403,48.4655,169400.0
2020-05-20 09:50:00,53.82,53.86,53.65,53.8,67987.0,48.4745,48.5105,48.3214,48.4565,67987.0
2020-05-20 10:00:00,53.8,53.98,53.75,53.92,103126.0,48.4565,48.6186,48.4114,48.5646,103126.0
2020-05-20 10:10:00,53.93,54.05,53.92,54.03,130434.0,48.5736,48.6816,48.5646,48.6636,130434.0
2020-05-20 10:20:00,54.04,54.06,53.91,54.03,120784.0,48.6726,48.6906,48.5555,48.6636,120784.0
2020-05-20 10:30:00,54.02,54.04,53.94,54.01,102702.0,48.6546,48.6726,48.5826,48.6456,102702.0
2020-05-20 10:40:00,54.01,54.01,53.93,53.94,46054.0,48.6456,48.6456,48.5736,48.5826,46054.0
2020-05-20 10:50:00,53.94,53.99,53.92,53.95,41717.0,48.5826,48.6276,48.5646,48.5916,41717.0
2020-05-20 11:00:00,53.96,53.96,53.85,53.92,71205.0,48.6006,48.6006,48.5015,48.5646,71205.0
2020-05-20 11:10:00,53.93,54.1,53.9,54.1,61331.0,48.5736,48.7267,48.5465,48.7267,61331.0
2020-05-20 11:20:00,54.1,54.1,54.0,54.03,87262.0,48.7267,48.7267,48.6366,48.6636,87262.0
2020-05-20 11:30:00,54.03,54.07,53.95,53.96,45744.0,48.6636,48.6997,48.5916,48.6006,45744.0
2020-05-20 11:40:00,53.97,54.0,53.89,53.97,85964.0,48.6096,48.6366,48.5375,48.6096,85964.0
2020-05-20 11:50:00,53.98,54.0,53.87,53.9,46944.0,48.6186,48.6366,48.5195,48.5465,46944.0
2020-05-20 12:00:00,53.9,53.92,53.8,53.8,115166.0,48.5465,48.5646,48.4565,48.4565,115166.0
2020-05-20 12:10:00,53.8,53.85,53.74,53.77,59177.0,48.4565,48.5015,48.4024,48.4295,59177.0
2020-05-20 12:20:00,53.78,53.79,53.7,53.76,37985.0,48.4385,48.4475,48.3664,48.4204,37985.0
2020-05-20 12:30:00,53.77,53.8,53.72,53.79,63063.0,48.4295,48.4565,48.3844,48.4475,63063.0
2020-05-20 12:40:00,53.79,53.81,53.67,53.75,49880.0,48.4475,48.4655,48.3394,48.4114,49880.0
2020-05-20 12:50:00,53.75,53.8,53.73,53.77,43097.0,48.4114,48.4565,48.3934,48.4295,43097.0
2020-05-20 13:00:00,53.77,53.79,53.63,53.64,65740.0,48.4295,48.4475,48.3034,48.3124,65740.0
2020-05-20 13:10:00,53.64,53.75,53.62,53.69,29114.0,48.3124,48.4114,48.2944,48.3574,29114.0
2020-05-20 13:20:00,53.7,53.7,53.57,53.58,142039.0,48.3664,48.3664,48.2493,48.2583,142039.0
2020-05-20 13:30:00,53.58,53.66,53.54,53.66,40204.0,48.2583,48.3304,48.2223,48.3304,40204.0
2020-05-20 13:40:00,53.65,53.67,53.59,53.66,37304.0,48.3214,48.3394,48.2673,48.3304,37304.0
2020-05-20 13:50:00,53.66,53.67,53.51,53.53,163822.0,48.3304,48.3394,48.1953,48.2133,163822.0
2020-05-20 14:00:00,53.53,53.69,53.49,53.56,67273.0,48.2133,48.3574,48.1773,48.2403,67273.0
2020-05-20 14:10:00,53.56,53.63,53.5,53.54,66285.0,48.2403,48.3034,48.1863,48.2223,66285.0
2020-05-20 14:20:00,53.54,53.63,53.53,53.62,108136.0,48.2223,48.3034,48.2133,48.2944,108136.0
2020-05-20 14:30:00,53.61,53.67,53.59,53.6,54036.0,48.2853,48.3394,48.2673,48.2763,54036.0
2020-05-20 14:40:00,53.61,53.69,53.57,53.69,37995.0,48.2853,48.3574,48.2493,48.3574,37995.0
2020-05-20 14:50:00,53.68,53.77,53.68,53.73,67396.0,48.3484,48.4295,48.3484,48.3934,67396.0
2020-05-20 15:00:00,53.72,53.75,53.56,53.58,62467.0,48.3844,48.4114,48.2403,48.2583,62467.0
2020-05-20 15:10:00,53.57,53.59,53.43,53.53,64897.0,48.2493,48.2673,48.1232,48.2133,64897.0
2020-05-20 15:20:00,53.53,53.64,53.53,53.64,40491.0,48.2133,48.3124,48.2133,48.3124,40491.0
2020-05-20 15:30:00,53.64,53.66,53.58,53.61,151919.0,48.3124,48.3304,48.2583,48.2853,151919.0
2020-05-20 15:40:00,53.6,53.67,53.52,53.55,134678.0,48.2763,48.3394,48.2043,48.2313,134678.0
2020-05-20 15:50:00,53.55,53.58,53.46,53.56,321998.0,48.2313,48.2583,48.1502,48.2403,321998.0
2020-05-21 09:30:00,53.36,53.56,53.2,53.52,132134.0,48.0602,48.2403,47.9161,48.2043,132134.0
2020-05-21 09:40:00,53.52,53.65,53.5,53.61,209572.0,48.2043,48.3214,48.1863,48.2853,209572.0
2020-05-21 09:50:00,53.61,53.62,53.43,53.56,205207.0,48.2853,48.2944,48.1232,48.2403,205207.0
2020-05-21 10:00:00,53.55,53.61,53.47,53.54,139450.0,48.2313,48.2853,48.1592,48.2223,139450.0
2020-05-21 10:10:00,53.54,53.62,53.5,53.52,142091.0,48.2223,48.2944,48.1863,48.2043,142091.0
2020-05-21 10:20:00,53.52,53.59,53.48,53.51,132285.0,48.2043,48.2673,48.1683,48.1953,132285.0
2020-05-21 10:30:00,53.5,53.5,53.2,53.22,136280.0,48.1863,48.1863,47.9161,47.9341,136280.0
2020-05-21 10:40:00,53.21,53.3,53.18,53.18,89105.0,47.9251,48.0061,47.8981,47.8981,89105.0
2020-05-21 10:50:00,53.18,53.24,53.13,53.14,114729.0,47.8981,47.9521,47.853,47.862,114729.0
2020-05-21 11:00:00,53.13,53.13,52.95,53.04,131231.0,47.853,47.853,47.6909,47.772,131231.0
2020-05-21 11:10:00,53.04,53.09,52.87,52.91,105533.0,47.772,47.817,47.6188,47.6549,105533.0
2020-05-21 11:20:00,52.91,52.97,52.81,52.89,158736.0,47.6549,47.7089,47.5648,47.6369,158736.0
2020-05-21 11:30:00,52.89,53.11,52.89,53.1,119564.0,47.6369,47.835,47.6369,47.826,119564.0
2020-05-21 11:40:00,53.1,53.15,53.07,53.11,125520.0,47.826,47.871,47.799,47.835,125520.0
2020-05-21 11:50:00,53.12,53.16,53.1,53.1,80181.0,47.844,47.88,47.826,47.826,80181.0
2020-05-21 12:00:00,53.11,53.3,53.11,53.28,87188.0,47.835,48.0061,47.835,47.9881,87188.0
2020-05-21 12:10:00,53.28,53.31,53.22,53.27,113286.0,47.9881,48.0151,47.9341,47.9791,113286.0
2020-05-21 12:20:00,53.27,53.41,53.26,53.31,138707.0,47.9791,48.1052,47.9701,48.0151,138707.0
2020-05-21 12:30:00,53.3,53.32,53.17,53.18,121908.0,48.0061,48.0241,47.889,47.8981,121908.0
2020-05-21 12:40:00,53.19,53.31,53.19,53.31,66760.0,47.9071,48.0151,47.9071,48.0151,66760.0
2020-05-21 12:50:00,53.3,53.33,53.19,53.19,99540.0,48.0061,48.0332,47.9071,47.9071,99540.0
2020-05-21 13:00:00,53.2,53.34,53.15,53.23,205070.0,47.9161,48.0422,47.871,47.9431,205070.0
2020-05-21 13:10:00,53.24,53.28,53.21,53.21,58489.0,47.9521,47.9881,47.9251,47.9251,58489.0
2020-05-21 13:20:00,53.22,53.22,53.15,53.2,71375.0,47.9341,47.9341,47.871,47.9161,71375.0
2020-05-21 13:30:00,53.19,53.22,53.13,53.15,110951.0,47.9071,47.9341,47.853,47.871,110951.0
2020-05-21 13:40:00,53.15,53.19,53.12,53.16,76771.0,47.871,47.9071,47.844,47.88,76771.0
2020-05-21 13:50:00,53.15,53.19,53.12,53.16,47687.0,47.871,47.9071,47.844,47.88,47687.0
2020-05-21 14:00:00,53.16,53.23,53.13,53.2,71193.0,47.88,47.9431,47.853,47.9161,71193.0
2020-05-21 14:10:00,53.2,53.24,53.18,53.24,40968.0,47.9161,47.9521,47.8981,47.9521,40968.0
2020-05-21 14:20:00,53.24,53.32,53.22,53.23,48865.0,47.9521,48.0241,47.9341,47.9431,48865.0
2020-05-21 14:30:00,53.23,53.25,53.04,53.1,142857.0,47.9431,47.9611,47.772,47.826,142857.0
2020-05-21 14:40:00,53.1,53.14,53.0,53.04,89603.0,47.826,47.862,47.7359,47.772,89603.0
2020-05-21 14:50:00,53.04,53.13,53.02,53.07,134534.0,47.772,47.853,47.7539,47.799,134534.0
2020-05-21 15:00:00,53.07,53.22,53.07,53.14,206819.0,47.799,47.9341,47.799,47.862,206819.0
2020-05-21 15:10:00,53.14,53.21,53.08,53.19,131686.0,47.862,47.9251,47.808,47.9071,131686.0
2020-05-21 15:20:00,53.19,53.21,53.14,53.15,80218.0,47.9071,47.9251,47.862,47.871,80218.0
2020-05-21 15:30:00,53.14,53.18,53.06,53.12,136580.0,47.862,47.8981,47.79,47.844,136580.0
2020-05-21 15:40:00,53.12,53.13,53.04,53.08,160008.0,47.844,47.853,47.772,47.808,160008.0
2020-05-21 15:50:00,53.08,53.11,52.97,53.01,404670.0,47.808,47.835,47.7089,47.7449,404670.0
2020-05-22 09:30:00,52.95,52.98,52.82,52.85,145012.0,47.6909,47.7179,47.5738,47.6008,145012.0
2020-05-22 09:40:00,52.86,52.95,52.8,52.92,195698.0,47.6098,47.6909,47.5558,47.6639,195698.0
2020-05-22 09:50:00,52.92,53.03,52.86,52.94,98864.0,47.6639,47.763,47.6098,47.6819,98864.0
2020-05-22 10:00:00,52.93,52.94,52.73,52.73,124927.0,47.6729,47.6819,47.4927,47.4927,124927.0
2020-05-22 10:10:00,52.73,52.78,52.64,52.71,94183.0,47.4927,47.5378,47.4117,47.4747,94183.0
2020-05-22 10:20:00,52.72,52.79,52.68,52.75,76882.0,47.4837,47.5468,47.4477,47.5108,76882.0
2020-05-22 10:30:00,52.76,52.79,52.7,52.76,80530.0,47.5198,47.5468,47.4657,47.5198,80530.0
2020-05-22 10:40:00,52.77,52.79,52.64,52.64,60158.0,47.5288,47.5468,47.4117,47.4117,60158.0
2020-05-22 10:50:00,52.63,52.72,52.57,52.59,75145.0,47.4027,47.4837,47.3486,47.3667,75145.0
2020-05-22 11:00:00,52.58,52.7,52.57,52.67,78782.0,47.3576,47.4657,47.3486,47.4387,78782.0
2020-05-22 11:10:00,52.67,52.7,52.63,52.7,73785.0,47.4387,47.4657,47.4027,47.4657,73785.0
2020-05-22 11:20:00,52.7,52.71,52.52,52.64,77933.0,47.4657,47.4747,47.3036,47.4117,77933.0
2020-05-22 11:30:00,52.65,52.74,52.61,52.71,81649.0,47.4207,47.5018,47.3847,47.4747,81649.0
2020-05-22 11:40:00,52.71,52.77,52.68,52.76,61242.0,47.4747,47.5288,47.4477,47.5198,61242.0
2020-05-22 11:50:00,52.77,52.78,52.71,52.73,55332.0,47.5288,47.5378,47.4747,47.4927,55332.0
2020-05-22 12:00:00,52.73,52.77,52.67,52.72,44683.0,47.4927,47.5288,47.4387,47.4837,44683.0
2020-05-22 12:10:00,52.72,52.72,52.6,52.65,101595.0,47.4837,47.4837,47.3757,47.4207,101595.0
2020-05-22 12:20:00,52.65,52.7,52.65,52.68,46723.0,47.4207,47.4657,47.4207,47.4477,46723.0
2020-05-22 12:30:00,52.68,52.77,52.68,52.72,67968.0,47.4477,47.5288,47.4477,47.4837,67968.0
2020-05-22 12:40:00,52.72,52.78,52.71,52.71,45453.0,47.4837,47.5378,47.4747,47.4747,45453.0
2020-05-22 12:50:00,52.72,52.81,52.71,52.76,46753.0,47.4837,47.5648,47.4747,47.5198,46753.0
2020-05-22 13:00:00,52.76,52.79,52.73,52.74,46193.0,47.5198,47.5468,47.4927,47.5018,46193.0
2020-05-22 13:10:00,52.74,52.75,52.7,52.74,48397.0,47.5018,47.5108,47.4657,47.5018,48397.0
2020-05-22 13:20:00,52.74,52.82,52.74,52.78,42077.0,47.5018,47.5738,47.5018,47.5378,42077.0
2020-05-22 13:30:00,52.78,52.79,52.75,52.76,52475.0,47.5378,47.5468,47.5108,47.5198,52475.0
2020-05-22 13:40:00,52.76,52.79,52.74,52.75,64301.0,47.5198,47.5468,47.5018,47.5108,64301.0
2020-05-22 13:50:00,52.75,52.84,52.73,52.82,97520.0,47.5108,47.5918,47.4927,47.5738,97520.0
2020-05-22 14:00:00,52.83,52.91,52.83,52.89,99990.0,47.5828,47.6549,47.5828,47.6369,99990.0
2020-05-22 14:10:00,52.89,52.89,52.85,52.86,62188.0,47.6369,47.6369,47.6008,47.6098,62188.0
2020-05-22 14:20:00,52.87,52.91,52.84,52.91,149531.0,47.6188,47.6549,47.5918,47.6549,149531.0
2020-05-22 14:30:00,52.92,52.96,52.9,52.96,70415.0,47.6639,47.6999,47.6459,47.6999,70415.0
2020-05-22 14:40:00,52.96,52.96,52.84,52.87,145074.0,47.6999,47.6999,47.5918,47.6188,145074.0
2020-05-22 14:50:00,52.86,52.89,52.84,52.87,74232.0,47.6098,47.6369,47.5918,47.6188,74232.0
2020-05-22 15:00:00,52.87,52.95,52.83,52.94,98680.0,47.6188,47.6909,47.5828,47.6819,98680.0
2020-05-22 15:10:00,52.93,52.94,52.86,52.86,46194.0,47.6729,47.6819,47.6098,47.6098,46194.0
2020-05-22 15:20:00,52.87,52.89,52.76,52.84,90718.0,47.6188,47.6369,47.5198,47.5918,90718.0
2020-05-22 15:30:00,52.83,52.9,52.81,52.88,76690.0,47.5828,47.6459,47.5648,47.6278,76690.0
2020-05-22 15:40:00,52.88,52.96,52.8,52.95,120991.0,47.6278,47.6999,47.5558,47.6909,120991.0
2020-05-22 15:50:00,52.95,52.97,52.83,52.91,272404.0,47.6909,47.7089,47.5828,47.6549,272404.0
2020-05-26 09:30:00,54.13,54.33,54.07,54.21,169519.0,48.7537,48.9338,48.6997,48.8258,169519.0
2020-05-26 09:40:00,54.22,54.58,54.22,54.54,271976.0,48.8348,49.159,48.8348,49.123,271976.0
2020-05-26 09:50:00,54.52,54.53,54.26,54.26,123893.0,49.105,49.114,48.8708,48.8708,123893.0
2020-05-26 10:00:00,54.25,54.25,53.94,53.98,71022.0,48.8618,48.8618,48.5826,48.6186,71022.0
2020-05-26 10:10:00,53.99,54.23,53.98,54.2,78822.0,48.6276,48.8438,48.6186,48.8167,78822.0
2020-05-26 10:20:00,54.2,54.29,54.15,54.29,113666.0,48.8167,48.8978,48.7717,48.8978,113666.0
2020-05-26 10:30:00,54.3,54.38,54.25,54.35,106751.0,48.9068,48.9789,48.8618,48.9518,106751.0
2020-05-26 10:40:00,54.36,54.41,54.32,54.37,83069.0,48.9609,49.0059,48.9248,48.9699,83069.0
2020-05-26 10:50:00,54.38,54.48,54.31,54.32,53752.0,48.9789,49.0689,48.9158,48.9248,53752.0
2020-05-26 11:00:00,54.32,54.51,54.31,54.45,88828.0,48.9248,49.096,48.9158,49.0419,88828.0
2020-05-26 11:10:00,54.44,54.53,54.41,54.49,49621.0,49.0329,49.114,49.0059,49.0779,49621.0
2020-05-26 11:20:00,54.48,54.49,54.29,54.36,124015.0,49.0689,49.0779,48.8978,48.9609,124015.0
2020-05-26 11:30:00,54.36,54.39,54.31,54.35,57401.0,48.9609,48.9879,48.9158,48.9518,57401.0
2020-05-26 11:40:00,54.36,54.37,54.3,54.34,108052.0,48.9609,48.9699,48.9068,48.9428,108052.0
2020-05-26 11:50:00,54.33,54.42,54.32,54.41,98258.0,48.9338,49.0149,48.9248,49.0059,98258.0
2020-05-26 12:00:00,54.42,54.45,54.37,54.4,58631.0,49.0149,49.0419,48.9699,48.9969,58631.0
2020-05-26 12:10:00,54.41,54.45,54.37,54.38,93379.0,49.0059,49.0419,48.9699,48.9789,93379.0
2020-05-26 12:20:00,54.38,54.39,54.33,54.34,42485.0,48.9789,48.9879,48.9338,48.9428,42485.0
2020-05-26 12:30:00,54.34,54.43,54.33,54.41,35542.0,48.9428,49.0239,48.9338,49.0059,35542.0
2020-05-26 12:40:00,54.42,54.43,54.39,54.43,43602.0,49.0149,49.0239,48.9879,49.0239,43602.0
2020-05-26 12:50:00,54.43,54.51,54.42,54.5,29426.0,49.0239,49.096,49.0149,49.0869,29426.0
2020-05-26 13:00:00,54.51,54.52,54.48,54.49,26416.0,49.096,49.105,49.0689,49.0779,26416.0
2020-05-26 13:10:00,54.49,54.5,54.46,54.48,31156.0,49.0779,49.0869,49.0509,49.0689,31156.0
2020-05-26 13:20:00,54.48,54.52,54.47,54.49,30984.0,49.0689,49.105,49.0599,49.0779,30984.0
2020-05-26 13:30:00,54.49,54.53,54.49,54.53,29170.0,49.0779,49.114,49.0779,49.114,29170.0
2020-05-26 13:40:00,54.52,54.55,54.49,54.5,30760.0,49.105,49.132,49.0779,49.0869,30760.0
2020-05-26 13:50:00,54.51,54.54,54.5,54.5,31749.0,49.096,49.123,49.0869,49.0869,31749.0
2020-05-26 14:00:00,54.5,54.56,54.49,54.54,35960.0,49.0869,49.141,49.0779,49.123,35960.0
2020-05-26 14:10:00,54.53,54.61,54.5,54.61,32510.0,49.114,49.186,49.0869,49.186,32510.0
2020-05-26 14:20:00,54.62,54.67,54.62,54.65,56378.0,49.195,49.2401,49.195,49.222,56378.0
2020-05-26 14:30:00,54.65,54.67,54.59,54.61,42906.0,49.222,49.2401,49.168,49.186,42906.0
2020-05-26 14:40:00,54.6,54.6,54.53,54.55,70294.0,49.177,49.177,49.114,49.132,70294.0
2020-05-26 14:50:00,54.56,54.6,54.53,54.57,49679.0,49.141,49.177,49.114,49.15,49679.0
2020-05-26 15:00:00,54.57,54.59,54.5,54.52,48248.0,49.15,49.168,49.0869,49.105,48248.0
2020-05-26 15:10:00,54.52,54.57,54.51,54.55,56735.0,49.105,49.15,49.096,49.132,56735.0
2020-05-26 15:20:00,54.55,54.6,54.52,54.58,64736.0,49.132,49.177,49.105,49.159,64736.0
2020-05-26 15:30:00,54.58,54.59,54.38,54.46,496459.0,49.159,49.168,48.9789,49.0509,496459.0
2020-05-26 15:40:00,54.46,54.46,54.32,54.35,172293.0,49.0509,49.0509,48.9248,48.9518,172293.0
2020-05-26 15:50:00,54.35,54.46,54.27,54.38,443114.0,48.9518,49.0509,48.8798,48.9789,443114.0
2020-05-27 09:30:00,55.0,55.29,54.86,55.1,227636.0,49.5373,49.7985,49.4112,49.6274,227636.0
2020-05-27 09:40:00,55.08,55.08,54.9,54.94,272153.0,49.6093,49.6093,49.4472,49.4832,272153.0
2020-05-27 09:50:00,54.94,54.96,54.77,54.78,255299.0,49.4832,49.5013,49.3301,49.3391,255299.0
2020-05-27 10:00:00,54.78,54.83,54.61,54.78,186200.0,49.3391,49.3842,49.186,49.3391,186200.0
2020-05-27 10:10:00,54.78,55.01,54.77,54.99,95086.0,49.3391,49.5463,49.3301,49.5283,95086.0
2020-05-27 10:20:00,55.0,55.01,54.84,54.9,288733.0,49.5373,49.5463,49.3932,49.4472,288733.0
2020-05-27 10:30:00,54.9,54.9,54.61,54.7,176071.0,49.4472,49.4472,49.186,49.2671,176071.0
2020-05-27 10:40:00,54.7,54.7,54.28,54.29,206592.0,49.2671,49.2671,48.8888,48.8978,206592.0
2020-05-27 10:50:00,54.29,54.38,54.23,54.37,283830.0,48.8978,48.9789,48.8438,48.9699,283830.0
2020-05-27 11:00:00,54.37,54.6,54.33,54.51,193515.0,48.9699,49.177,48.9338,49.096,193515.0
2020-05-27 11:10:00,54.51,54.54,54.4,54.52,136717.0,49.096,49.123,48.9969,49.105,136717.0
2020-05-27 11:20:00,54.53,54.56,54.42,54.56,154002.0,49.114,49.141,49.0149,49.141,154002.0
2020-05-27 11:30:00,54.55,54.67,54.31,54.44,281012.0,49.132,49.2401,48.9158,49.0329,281012.0
2020-05-27 11:40:00,54.45,54.52,54.36,54.51,270097.0,49.0419,49.105,48.9609,49.096,270097.0
2020-05-27 11:50:00,54.5,54.59,54.43,54.56,112812.0,49.0869,49.168,49.0239,49.141,112812.0
2020-05-27 12:00:00,54.57,54.65,54.53,54.64,162776.0,49.15,49.222,49.114,49.213,162776.0
2020-05-27 12:10:00,54.63,54.67,54.58,54.66,84829.0,49.204,49.2401,49.159,49.2311,84829.0
2020-05-27 12:20:00,54.67,54.68,54.52,54.53,171582.0,49.2401,49.2491,49.105,49.114,171582.0
2020-05-27 12:30:00,54.54,54.56,54.49,54.5,125545.0,49.123,49.141,49.0779,49.0869,125545.0
2020-05-27 12:40:00,54.5,54.58,54.45,54.58,104582.0,49.0869,49.159,49.0419,49.159,104582.0
2020-05-27 12:50:00,54.58,54.61,54.5,54.51,101257.0,49.159,49.186,49.0869,49.096,101257.0
2020-05-27 13:00:00,54.51,54.6,54.37,54.59,240098.0,49.096,49.177,48.9699,49.168,240098.0
2020-05-27 13:10:00,54.6,54.63,54.57,54.63,76947.0,49.177,49.204,49.15,49.204,76947.0
2020-05-27 13:20:00,54.64,54.66,54.53,54.53,78928.0,49.213,49.2311,49.114,49.114,78928.0
2020-05-27 13:30:00,54.54,54.55,54.44,54.55,117668.0,49.123,49.132,49.0329,49.132,117668.0
2020-05-27 13:40:00,54.55,54.55,54.49,54.51,150077.0,49.132,49.132,49.0779,49.096,150077.0
2020-05-27 13:50:00,54.51,54.56,54.48,54.53,87782.0,49.096,49.141,49.0689,49.114,87782.0
2020-05-27 14:00:00,54.53,54.69,54.52,54.64,198747.0,49.114,49.2581,49.105,49.213,198747.0
2020-05-27 14:10:00,54.65,54.72,54.64,54.7,74285.0,49.222,49.2851,49.213,49.2671,74285.0
2020-05-27 14:20:00,54.69,54.7,54.65,54.68,73994.0,49.2581,49.2671,49.222,49.2491,73994.0
2020-05-27 14:30:00,54.69,54.71,54.64,54.64,69687.0,49.2581,49.2761,49.213,49.213,69687.0
2020-05-27 14:40:00,54.64,54.66,54.56,54.64,61734.0,49.213,49.2311,49.141,49.213,61734.0
2020-05-27 14:50:00,54.64,54.73,54.63,54.7,87494.0,49.213,49.2941,49.204,49.2671,87494.0
2020-05-27 15:00:00,54.7,54.73,54.6,54.64,113725.0,49.2671,49.2941,49.177,49.213,113725.0
2020-05-27 15:10:00,54.64,54.72,54.64,54.7,95790.0,49.213,49.2851,49.213,49.2671,95790.0
2020-05-27 15:20:00,54.7,54.77,54.67,54.76,90035.0,49.2671,49.3301,49.2401,49.3211,90035.0
2020-05-27 15:30:00,54.76,54.77,54.65,54.73,187102.0,49.3211,49.3301,49.222,49.2941,187102.0
2020-05-27 15:40:00,54.72,54.86,54.72,54.86,116464.0,49.2851,49.4112,49.2851,49.4112,116464.0
2020-05-27 15:50:00,54.86,54.95,54.82,54.92,394965.0,49.4112,49.4923,49.3752,49.4652,394965.0
2020-05-28 09:30:00,55.7,55.8,54.98,55.02,238795.0,50.1678,50.2578,49.5193,49.5553,238795.0
2020-05-28 09:40:00,55.02,55.17,54.9,54.97,196687.0,49.5553,49.6904,49.4472,49.5103,196687.0
2020-05-28 09:50:00,54.97,55.21,54.97,55.21,151703.0,49.5103,49.7264,49.5103,49.7264,151703.0
2020-05-28 10:00:00,55.21,55.21,55.12,55.16,65776.0,49.7264,49.7264,49.6454,49.6814,65776.0
2020-05-28 10:10:00,55.15,55.21,54.93,54.97,276179.0,49.6724,49.7264,49.4742,49.5103,276179.0
2020-05-28 10:20:00,54.97,55.18,54.96,55.1,113129.0,49.5103,49.6994,49.5013,49.6274,113129.0
2020-05-28 10:30:00,55.12,55.23,55.06,55.22,91892.0,49.6454,49.7444,49.5913,49.7354,91892.0
2020-05-28 10:40:00,55.23,55.41,55.23,55.4,73454.0,49.7444,49.9066,49.7444,49.8976,73454.0
2020-05-28 10:50:00,55.39,55.43,55.33,55.41,80788.0,49.8886,49.9246,49.8345,49.9066,80788.0
2020-05-28 11:00:00,55.41,55.46,55.32,55.33,75176.0,49.9066,49.9516,49.8255,49.8345,75176.0
2020-05-28 11:10:00,55.32,55.52,55.31,55.52,71977.0,49.8255,50.0056,49.8165,50.0056,71977.0
2020-05-28 11:20:00,55.52,55.59,55.45,55.59,86819.0,50.0056,50.0687,49.9426,50.0687,86819.0
2020-05-28 11:30:00,55.59,55.63,55.52,55.52,82947.0,50.0687,50.1047,50.0056,50.0056,82947.0
2020-05-28 11:40:00,55.51,55.58,55.45,55.58,59375.0,49.9966,50.0597,49.9426,50.0597,59375.0
2020-05-28 11:50:00,55.58,55.64,55.56,55.6,125163.0,50.0597,50.1137,50.0417,50.0777,125163.0
2020-05-28 12:00:00,55.61,55.64,55.55,55.63,67986.0,50.0867,50.1137,50.0327,50.1047,67986.0
2020-05-28 12:10:00,55.64,55.66,55.56,55.58,81937.0,50.1137,50.1317,50.0417,50.0597,81937.0
2020-05-28 12:20:00,55.57,55.62,55.54,55.57,57913.0,50.0507,50.0957,50.0237,50.0507,57913.0
2020-05-28 12:30:00,55.57,55.7,55.54,55.69,217275.0,50.0507,50.1678,50.0237,50.1588,217275.0
2020-05-28 12:40:00,55.69,55.72,55.67,55.71,57859.0,50.1588,50.1858,50.1407,50.1768,57859.0
2020-05-28 12:50:00,55.71,55.72,55.67,55.69,48330.0,50.1768,50.1858,50.1407,50.1588,48330.0
2020-05-28 13:00:00,55.7,55.72,55.66,55.69,78398.0,50.1678,50.1858,50.1317,50.1588,78398.0
2020-05-28 13:10:00,55.69,55.71,55.62,55.63,61755.0,50.1588,50.1768,50.0957,50.1047,61755.0
2020-05-28 13:20:00,55.63,55.7,55.6,55.69,51483.0,50.1047,50.1678,50.0777,50.1588,51483.0
2020-05-28 13:30:00,55.69,55.71,55.66,55.7,57245.0,50.1588,50.1768,50.1317,50.1678,57245.0
2020-05-28 13:40:00,55.7,55.73,55.66,55.67,71754.0,50.1678,50.1948,50.1317,50.1407,71754.0
2020-05-28 13:50:00,55.68,55.79,55.63,55.73,120721.0,50.1497,50.2488,50.1047,50.1948,120721.0
2020-05-28 14:00:00,55.74,55.83,55.74,55.8,66979.0,50.2038,50.2848,50.2038,50.2578,66979.0
2020-05-28 14:10:00,55.8,55.86,55.76,55.86,98467.0,50.2578,50.3119,50.2218,50.3119,98467.0
2020-05-28 14:20:00,55.86,55.89,55.77,55.8,141244.0,50.3119,50.3389,50.2308,50.2578,141244.0
2020-05-28 14:30:00,55.8,55.85,55.75,55.76,74809.0,50.2578,50.3029,50.2128,50.2218,74809.0
2020-05-28 14:40:00,55.77,55.77,55.69,55.73,46910.0,50.2308,50.2308,50.1588,50.1948,46910.0
2020-05-28 14:50:00,55.73,55.79,55.66,55.77,111901.0,50.1948,50.2488,50.1317,50.2308,111901.0
2020-05-28 15:00:00,55.77,55.83,55.76,55.77,85595.0,50.2308,50.2848,50.2218,50.2308,85595.0
2020-05-28 15:10:00,55.77,55.88,55.65,55.66,232322.0,50.2308,50.3299,50.1227,50.1317,232322.0
2020-05-28 15:20:00,55.66,55.79,55.65,55.65,153809.0,50.1317,50.2488,50.1227,50.1227,153809.0
2020-05-28 15:30:00,55.65,55.7,55.55,55.63,297267.0,50.1227,50.1678,50.0327,50.1047,297267.0
2020-05-28 15:40:00,55.62,55.68,55.46,55.47,257526.0,50.0957,50.1497,49.9516,49.9606,257526.0
2020-05-28 15:50:00,55.46,55.53,55.38,55.44,511950.0,49.9516,50.0146,49.8795,49.9336,511950.0
2020-05-29 09:30:00,55.45,55.47,55.09,55.3,251411.0,49.9426,49.9606,49.6183,49.8075,251411.0
2020-05-29 09:40:00,55.29,55.3,55.07,55.23,173693.0,49.7985,49.8075,49.6003,49.7444,173693.0
2020-05-29 09:50:00,55.22,55.32,55.07,55.09,114065.0,49.7354,49.8255,49.6003,49.6183,114065.0
2020-05-29 10:00:00,55.09,55.15,54.98,55.05,132672.0,49.6183,49.6724,49.5193,49.5823,132672.0
2020-05-29 10:10:00,55.05,55.38,55.04,55.38,69587.0,49.5823,49.8795,49.5733,49.8795,69587.0
2020-05-29 10:20:00,55.37,55.44,55.13,55.22,229185.0,49.8705,49.9336,49.6544,49.7354,229185.0
2020-05-29 10:30:00,55.21,55.28,55.16,55.21,179406.0,49.7264,49.7895,49.6814,49.7264,179406.0
2020-05-29 10:40:00,55.21,55.25,55.14,55.19,103847.0,49.7264,49.7625,49.6634,49.7084,103847.0
2020-05-29 10:50:00,55.19,55.25,55.09,55.18,53286.0,49.7084,49.7625,49.6183,49.6994,53286.0
2020-05-29 11:00:00,55.19,55.25,55.13,55.17,207119.0,49.7084,49.7625,49.6544,49.6904,207119.0
2020-05-29 11:10:00,55.16,55.3,55.15,55.27,144735.0,49.6814,49.8075,49.6724,49.7805,144735.0
2020-05-29 11:20:00,55.26,55.4,55.26,55.3,76419.0,49.7715,49.8976,49.7715,49.8075,76419.0
2020-05-29 11:30:00,55.3,55.43,55.27,55.35,101635.0,49.8075,49.9246,49.7805,49.8525,101635.0
2020-05-29 11:40:00,55.36,55.38,55.23,55.34,70216.0,49.8615,49.8795,49.7444,49.8435,70216.0
2020-05-29 11:50:00,55.33,55.36,55.28,55.29,29945.0,49.8345,49.8615,49.7895,49.7985,29945.0
2020-05-29 12:00:00,55.29,55.35,55.28,55.3,38629.0,49.7985,49.8525,49.7895,49.8075,38629.0
2020-05-29 12:10:00,55.3,55.46,55.21,55.23,363268.0,49.8075,49.9516,49.7264,49.7444,363268.0
2020-05-29 12:20:00,55.23,55.25,55.21,55.22,48419.0,49.7444,49.7625,49.7264,49.7354,48419.0
2020-05-29 12:30:00,55.21,55.21,55.14,55.19,69595.0,49.7264,49.7264,49.6634,49.7084,69595.0
2020-05-29 12:40:00,55.2,55.2,55.1,55.1,43680.0,49.7174,49.7174,49.6274,49.6274,43680.0
2020-05-29 12:50:00,55.09,55.37,54.94,55.29,302890.0,49.6183,49.8705,49.4832,49.7985,302890.0
2020-05-29 13:00:00,55.28,55.3,55.16,55.19,37732.0,49.7895,49.8075,49.6814,49.7084,37732.0
2020-05-29 13:10:00,55.19,55.23,55.15,55.21,32578.0,49.7084,49.7444,49.6724,49.7264,32578.0
2020-05-29 13:20:00,55.22,55.26,55.19,55.21,30446.0,49.7354,49.7715,49.7084,49.7264,30446.0
2020-05-29 13:30:00,55.2,55.23,55.07,55.09,43117.0,49.7174,49.7444,49.6003,49.6183,43117.0
2020-05-29 13:40:00,55.07,55.1,55.01,55.06,49263.0,49.6003,49.6274,49.5463,49.5913,49263.0
2020-05-29 13:50:00,55.06,55.1,55.03,55.06,55440.0,49.5913,49.6274,49.5643,49.5913,55440.0
2020-05-29 14:00:00,55.05,55.25,54.97,55.23,165084.0,49.5823,49.7625,49.5103,49.7444,165084.0
2020-05-29 14:10:00,55.23,55.32,55.15,55.25,124980.0,49.7444,49.8255,49.6724,49.7625,124980.0
2020-05-29 14:20:00,55.25,55.37,55.2,55.34,61373.0,49.7625,49.8705,49.7174,49.8435,61373.0
2020-05-29 14:30:00,55.35,55.37,55.23,55.23,83186.0,49.8525,49.8705,49.7444,49.7444,83186.0
2020-05-29 14:40:00,55.23,55.3,55.1,55.1,75009.0,49.7444,49.8075,49.6274,49.6274,75009.0
2020-05-29 14:50:00,55.1,55.46,54.79,55.45,457517.0,49.6274,49.9516,49.3481,49.9426,457517.0
2020-05-29 15:00:00,55.46,55.61,55.43,55.47,132610.0,49.9516,50.0867,49.9246,49.9606,132610.0
2020-05-29 15:10:00,55.46,55.6,55.36,55.46,204568.0,49.9516,50.0777,49.8615,49.9516,204568.0
2020-05-29 15:20:00,55.47,55.54,55.39,55.45,81606.0,49.9606,50.0237,49.8886,49.9426,81606.0
2020-05-29 15:30:00,55.43,55.64,55.36,55.47,374175.0,49.9246,50.1137,49.8615,49.9606,374175.0
2020-05-29 15:40:00,55.45,55.48,55.32,55.4,258477.0,49.9426,49.9696,49.8255,49.8976,258477.0
2020-05-29 15:50:00,55.4,55.62,55.37,55.47,920770.0,49.8976,50.0957,49.8705,49.9606,920770.0
2020-06-01 09:30:00,55.47,55.62,55.39,55.58,161617.0,49.9606,50.0957,49.8886,50.0597,161617.0
2020-06-01 09:40:00,55.58,55.66,55.56,55.65,147493.0,50.0597,50.1317,50.0417,50.1227,147493.0
2020-06-01 09:50:00,55.65,55.69,55.51,55.58,83263.0,50.1227,50.1588,49.9966,50.0597,83263.0
2020-06-01 10:00:00,55.59,55.64,55.45,55.59,124358.0,50.0687,50.1137,49.9426,50.0687,124358.0
2020-06-01 10:10:00,55.6,55.7,55.58,55.67,51280.0,50.0777,50.1678,50.0597,50.1407,51280.0
2020-06-01 10:20:00,55.66,55.79,55.65,55.76,89124.0,50.1317,50.2488,50.1227,50.2218,89124.0
2020-06-01 10:30:00,55.77,55.81,55.71,55.74,50819.0,50.2308,50.2668,50.1768,50.2038,50819.0
2020-06-01 10:40:00,55.73,55.77,55.69,55.74,51789.0,50.1948,50.2308,50.1588,50.2038,51789.0
2020-06-01 10:50:00,55.73,55.77,55.66,55.73,80289.0,50.1948,50.2308,50.1317,50.1948,80289.0
2020-06-01 11:00:00,55.73,55.75,55.58,55.66,127818.0,50.1948,50.2128,50.0597,50.1317,127818.0
2020-06-01 11:10:00,55.66,55.73,55.6,55.7,58969.0,50.1317,50.1948,50.0777,50.1678,58969.0
2020-06-01 11:20:00,55.7,55.76,55.67,55.73,50036.0,50.1678,50.2218,50.1407,50.1948,50036.0
2020-06-01 11:30:00,55.73,55.74,55.67,55.7,120805.0,50.1948,50.2038,50.1407,50.1678,120805.0
2020-06-01 11:40:00,55.71,55.79,55.7,55.79,34681.0,50.1768,50.2488,50.1678,50.2488,34681.0
2020-06-01 11:50:00,55.78,55.8,55.73,55.77,34780.0,50.2398,50.2578,50.1948,50.2308,34780.0
2020-06-01 12:00:00,55.77,55.84,55.72,55.83,27574.0,50.2308,50.2939,50.1858,50.2848,27574.0
2020-06-01 12:10:00,55.83,55.87,55.78,55.87,74913.0,50.2848,50.3209,50.2398,50.3209,74913.0
2020-06-01 12:20:00,55.88,55.88,55.78,55.81,51581.0,50.3299,50.3299,50.2398,50.2668,51581.0
2020-06-01 12:30:00,55.82,55.92,55.82,55.83,33060.0,50.2758,50.3659,50.2758,50.2848,33060.0
2020-06-01 12:40:00,55.83,55.86,55.81,55.85,27533.0,50.2848,50.3119,50.2668,50.3029,27533.0
2020-06-01 12:50:00,55.85,55.86,55.79,55.83,43578.0,50.3029,50.3119,50.2488,50.2848,43578.0
2020-06-01 13:00:00,55.84,55.89,55.82,55.83,28895.0,50.2939,50.3389,50.2758,50.2848,28895.0
2020-06-01 13:10:00,55.82,55.82,55.74,55.77,25192.0,50.2758,50.2758,50.2038,50.2308,25192.0
2020-06-01 13:20:00,55.77,55.89,55.76,55.88,37287.0,50.2308,50.3389,50.2218,50.3299,37287.0
2020-06-01 13:30:00,55.88,55.97,55.87,55.96,57320.0,50.3299,50.4109,50.3209,50.4019,57320.0
2020-06-01 13:40:00,55.96,56.02,55.96,55.98,28260.0,50.4019,50.456,50.4019,50.42,28260.0
2020-06-01 13:50:00,55.99,56.0,55.91,55.91,30859.0,50.429,50.438,50.3569,50.3569,30859.0
2020-06-01 14:00:00,55.92,55.93,55.87,55.9,223462.0,50.3659,50.3749,50.3209,50.3479,223462.0
2020-06-01 14:10:00,55.91,55.92,55.86,55.89,82324.0,50.3569,50.3659,50.3119,50.3389,82324.0
2020-06-01 14:20:00,55.89,55.92,55.78,55.8,47485.0,50.3389,50.3659,50.2398,50.2578,47485.0
2020-06-01 14:30:00,55.8,55.91,55.78,55.9,35235.0,50.2578,50.3569,50.2398,50.3479,35235.0
2020-06-01 14:40:00,55.89,55.98,55.88,55.97,64217.0,50.3389,50.42,50.3299,50.4109,64217.0
2020-06-01 14:50:00,55.97,55.99,55.94,55.98,44209.0,50.4109,50.429,50.3839,50.42,44209.0
2020-06-01 15:00:00,55.99,56.03,55.93,55.95,46281.0,50.429,50.465,50.3749,50.3929,46281.0
2020-06-01 15:10:00,55.95,55.95,55.85,55.89,100772.0,50.3929,50.3929,50.3029,50.3389,100772.0
2020-06-01 15:20:00,55.89,55.93,55.85,55.85,48607.0,50.3389,50.3749,50.3029,50.3029,48607.0
2020-06-01 15:30:00,55.85,55.94,55.82,55.84,122534.0,50.3029,50.3839,50.2758,50.2939,122534.0
2020-06-01 15:40:00,55.83,55.84,55.76,55.8,93322.0,50.2848,50.2939,50.2218,50.2578,93322.0
2020-06-01 15:50:00,55.79,55.89,55.74,55.82,244507.0,50.2488,50.3389,50.2038,50.2758,244507.0
2020-06-02 09:30:00,56.01,56.21,55.94,56.08,218068.0,50.447,50.6271,50.3839,50.51,218068.0
2020-06-02 09:40:00,56.08,56.41,56.08,56.4,229787.0,50.51,50.8072,50.51,50.7982,229787.0
2020-06-02 09:50:00,56.4,56.53,56.36,56.52,112757.0,50.7982,50.9153,50.7622,50.9063,112757.0
2020-06-02 10:00:00,56.53,56.6,56.48,56.52,99099.0,50.9153,50.9784,50.8703,50.9063,99099.0
2020-06-02 10:10:00,56.52,56.75,56.52,56.75,94316.0,50.9063,51.1135,50.9063,51.1135,94316.0
2020-06-02 10:20:00,56.77,56.89,56.77,56.88,93145.0,51.1315,51.2396,51.1315,51.2306,93145.0
2020-06-02 10:30:00,56.88,56.92,56.77,56.78,96976.0,51.2306,51.2666,51.1315,51.1405,96976.0
2020-06-02 10:40:00,56.79,56.85,56.7,56.71,114395.0,51.1495,51.2035,51.0684,51.0774,114395.0
2020-06-02 10:50:00,56.7,56.92,56.66,56.9,86531.0,51.0684,51.2666,51.0324,51.2486,86531.0
2020-06-02 11:00:00,56.91,56.92,56.68,56.69,103493.0,51.2576,51.2666,51.0504,51.0594,103493.0
2020-06-02 11:10:00,56.7,56.86,56.68,56.86,104654.0,51.0684,51.2125,51.0504,51.2125,104654.0
2020-06-02 11:20:00,56.86,56.89,56.77,56.77,87599.0,51.2125,51.2396,51.1315,51.1315,87599.0
2020-06-02 11:30:00,56.78,56.89,56.73,56.85,140190.0,51.1405,51.2396,51.0955,51.2035,140190.0
2020-06-02 11:40:00,56.85,56.92,56.83,56.86,170415.0,51.2035,51.2666,51.1855,51.2125,170415.0
2020-06-02 11:50:00,56.86,56.86,56.68,56.71,56277.0,51.2125,51.2125,51.0504,51.0774,56277.0
2020-06-02 12:00:00,56.71,56.75,56.69,56.73,31988.0,51.0774,51.1135,51.0594,51.0955,31988.0
2020-06-02 12:10:00,56.72,56.81,56.71,56.78,35419.0,51.0865,51.1675,51.0774,51.1405,35419.0
2020-06-02 12:20:00,56.78,56.84,56.76,56.84,31700.0,51.1405,51.1945,51.1225,51.1945,31700.0
2020-06-02 12:30:00,56.84,56.85,56.78,56.8,24492.0,51.1945,51.2035,51.1405,51.1585,24492.0
2020-06-02 12:40:00,56.8,56.89,56.77,56.85,49510.0,51.1585,51.2396,51.1315,51.2035,49510.0
2020-06-02 12:50:00,56.85,56.89,56.81,56.84,31395.0,51.2035,51.2396,51.1675,51.1945,31395.0
2020-06-02 13:00:00,56.85,56.92,56.83,56.91,35307.0,51.2035,51.2666,51.1855,51.2576,35307.0
2020-06-02 13:10:00,56.91,56.91,56.86,56.87,46191.0,51.2576,51.2576,51.2125,51.2216,46191.0
2020-06-02 13:20:00,56.88,56.88,56.79,56.8,46829.0,51.2306,51.2306,51.1495,51.1585,46829.0
2020-06-02 13:30:00,56.8,56.82,56.76,56.8,60021.0,51.1585,51.1765,51.1225,51.1585,60021.0
2020-06-02 13:40:00,56.79,56.81,56.77,56.81,27869.0,51.1495,51.1675,51.1315,51.1675,27869.0
2020-06-02 13:50:00,56.82,56.84,56.78,56.83,43719.0,51.1765,51.1945,51.1405,51.1855,43719.0
2020-06-02 14:00:00,56.83,56.89,56.76,56.78,245730.0,51.1855,51.2396,51.1225,51.1405,245730.0
2020-06-02 14:10:00,56.79,56.82,56.75,56.82,51108.0,51.1495,51.1765,51.1135,51.1765,51108.0
2020-06-02 14:20:00,56.82,56.82,56.72,56.73,91361.0,51.1765,51.1765,51.0865,51.0955,91361.0
2020-06-02 14:30:00,56.73,56.74,56.6,56.62,64941.0,51.0955,51.1045,50.9784,50.9964,64941.0
2020-06-02 14:40:00,56.62,56.69,56.61,56.69,31767.0,50.9964,51.0594,50.9874,51.0594,31767.0
2020-06-02 14:50:00,56.69,56.72,56.66,56.69,46739.0,51.0594,51.0865,51.0324,51.0594,46739.0
2020-06-02 15:00:00,56.69,56.75,56.68,56.69,80459.0,51.0594,51.1135,51.0504,51.0594,80459.0
2020-06-02 15:10:00,56.69,56.75,56.68,56.73,82105.0,51.0594,51.1135,51.0504,51.0955,82105.0
2020-06-02 15:20:00,56.72,56.75,56.57,56.69,247642.0,51.0865,51.1135,50.9514,51.0594,247642.0
2020-06-02 15:30:00,56.69,56.72,56.57,56.65,154088.0,51.0594,51.0865,50.9514,51.0234,154088.0
2020-06-02 15:40:00,56.66,56.72,56.59,56.72,178192.0,51.0324,51.0865,50.9694,51.0865,178192.0
2020-06-02 15:50:00,56.72,56.85,56.72,56.85,385100.0,51.0865,51.2035,51.0865,51.2035,385100.0
2020-06-03 09:30:00,57.55,57.86,57.48,57.8,199716.0,51.834,52.1132,51.771,52.0592,199716.0
2020-06-03 09:40:00,57.81,57.87,57.72,57.73,178935.0,52.0682,52.1222,51.9871,51.9961,178935.0
2020-06-03 09:50:00,57.74,57.83,57.66,57.77,113980.0,52.0051,52.0862,51.9331,52.0322,113980.0
2020-06-03 10:00:00,57.78,57.92,57.73,57.86,117431.0,52.0412,52.1673,51.9961,52.1132,117431.0
2020-06-03 10:10:00,57.87,58.16,57.85,58.11,120059.0,52.1222,52.3834,52.1042,52.3384,120059.0
2020-06-03 10:20:00,58.12,58.27,58.1,58.26,111987.0,52.3474,52.4825,52.3294,52.4735,111987.0
2020-06-03 10:30:00,58.26,58.29,58.18,58.22,208240.0,52.4735,52.5005,52.4014,52.4375,208240.0
2020-06-03 10:40:00,58.22,58.33,58.2,58.3,126510.0,52.4375,52.5365,52.4195,52.5095,126510.0
2020-06-03 10:50:00,58.3,58.31,58.19,58.19,111797.0,52.5095,52.5185,52.4104,52.4104,111797.0
2020-06-03 11:00:00,58.2,58.42,58.15,58.4,99084.0,52.4195,52.6176,52.3744,52.5996,99084.0
2020-06-03 11:10:00,58.4,58.48,58.37,58.44,98162.0,52.5996,52.6716,52.5726,52.6356,98162.0
2020-06-03 11:20:00,58.44,58.46,58.36,58.37,55425.0,52.6356,52.6536,52.5636,52.5726,55425.0
2020-06-03 11:30:00,58.37,58.55,58.37,58.48,102235.0,52.5726,52.7347,52.5726,52.6716,102235.0
2020-06-03 11:40:00,58.48,58.48,58.38,58.43,75270.0,52.6716,52.6716,52.5816,52.6266,75270.0
2020-06-03 11:50:00,58.44,58.44,58.32,58.37,93634.0,52.6356,52.6356,52.5275,52.5726,93634.0
2020-06-03 12:00:00,58.37,58.37,58.3,58.3,81319.0,52.5726,52.5726,52.5095,52.5095,81319.0
2020-06-03 12:10:00,58.31,58.31,58.18,58.21,75440.0,52.5185,52.5185,52.4014,52.4285,75440.0
2020-06-03 12:20:00,58.22,58.24,58.15,58.23,55638.0,52.4375,52.4555,52.3744,52.4465,55638.0
2020-06-03 12:30:00,58.24,58.28,58.23,58.24,46959.0,52.4555,52.4915,52.4465,52.4555,46959.0
2020-06-03 12:40:00,58.23,58.26,58.13,58.15,41323.0,52.4465,52.4735,52.3564,52.3744,41323.0
2020-06-03 12:50:00,58.15,58.18,58.07,58.08,52961.0,52.3744,52.4014,52.3024,52.3114,52961.0
2020-06-03 13:00:00,58.08,58.12,58.02,58.06,67777.0,52.3114,52.3474,52.2573,52.2934,67777.0
2020-06-03 13:10:00,58.06,58.14,58.06,58.14,27734.0,52.2934,52.3654,52.2934,52.3654,27734.0
2020-06-03 13:20:00,58.13,58.21,58.13,58.15,42777.0,52.3564,52.4285,52.3564,52.3744,42777.0
2020-06-03 13:30:00,58.14,58.17,58.09,58.09,65491.0,52.3654,52.3924,52.3204,52.3204,65491.0
2020-06-03 13:40:00,58.09,58.16,58.08,58.09,42927.0,52.3204,52.3834,52.3114,52.3204,42927.0
2020-06-03 13:50:00,58.08,58.1,58.02,58.03,63973.0,52.3114,52.3294,52.2573,52.2663,63973.0
2020-06-03 14:00:00,58.03,58.19,58.03,58.1,99487.0,52.2663,52.4104,52.2663,52.3294,99487.0
2020-06-03 14:10:00,58.1,58.15,58.09,58.14,38776.0,52.3294,52.3744,52.3204,52.3654,38776.0
2020-06-03 14:20:00,58.15,58.19,58.12,58.13,41030.0,52.3744,52.4104,52.3474,52.3564,41030.0
2020-06-03 14:30:00,58.13,58.15,58.07,58.14,63325.0,52.3564,52.3744,52.3024,52.3654,63325.0
2020-06-03 14:40:00,58.13,58.15,58.07,58.12,54506.0,52.3564,52.3744,52.3024,52.3474,54506.0
2020-06-03 14:50:00,58.12,58.13,58.06,58.06,48268.0,52.3474,52.3564,52.2934,52.2934,48268.0
2020-06-03 15:00:00,58.05,58.12,58.03,58.08,80156.0,52.2844,52.3474,52.2663,52.3114,80156.0
2020-06-03 15:10:00,58.09,58.14,58.08,58.13,49646.0,52.3204,52.3654,52.3114,52.3564,49646.0
2020-06-03 15:20:00,58.13,58.23,58.06,58.19,83929.0,52.3564,52.4465,52.2934,52.4104,83929.0
2020-06-03 15:30:00,58.19,58.29,58.13,58.28,199460.0,52.4104,52.5005,52.3564,52.4915,199460.0
2020-06-03 15:40:00,58.28,58.33,58.22,58.29,106158.0,52.4915,52.5365,52.4375,52.5005,106158.0
2020-06-03 15:50:00,58.29,58.32,58.09,58.15,589197.0,52.5005,52.5275,52.3204,52.3744,589197.0
2020-06-04 09:30:00,57.89,58.19,57.89,58.0,160078.0,52.1402,52.4104,52.1402,52.2393,160078.0
2020-06-04 09:40:00,58.0,58.07,57.9,57.96,99112.0,52.2393,52.3024,52.1493,52.2033,99112.0
2020-06-04 09:50:00,57.97,58.19,57.97,58.16,107668.0,52.2123,52.4104,52.2123,52.3834,107668.0
2020-06-04 10:00:00,58.16,58.25,58.16,58.21,82599.0,52.3834,52.4645,52.3834,52.4285,82599.0
2020-06-04 10:10:00,58.21,58.33,58.15,58.33,72746.0,52.4285,52.5365,52.3744,52.5365,72746.0
2020-06-04 10:20:00,58.34,58.34,58.16,58.3,90838.0,52.5456,52.5456,52.3834,52.5095,90838.0
2020-06-04 10:30:00,58.3,58.4,58.27,58.27,239260.0,52.5095,52.5996,52.4825,52.4825,239260.0
2020-06-04 10:40:00,58.28,58.43,58.26,58.41,84063.0,52.4915,52.6266,52.4735,52.6086,84063.0
2020-06-04 10:50:00,58.41,58.5,58.36,58.47,80498.0,52.6086,52.6897,52.5636,52.6626,80498.0
2020-06-04 11:00:00,58.46,58.5,58.35,58.35,65046.0,52.6536,52.6897,52.5546,52.5546,65046.0
2020-06-04 11:10:00,58.35,58.36,58.16,58.19,98265.0,52.5546,52.5636,52.3834,52.4104,98265.0
2020-06-04 11:20:00,58.18,58.3,58.12,58.19,66683.0,52.4014,52.5095,52.3474,52.4104,66683.0
2020-06-04 11:30:00,58.18,58.26,58.17,58.21,56531.0,52.4014,52.4735,52.3924,52.4285,56531.0
2020-06-04 11:40:00,58.21,58.24,58.1,58.12,84490.0,52.4285,52.4555,52.3294,52.3474,84490.0
2020-06-04 11:50:00,58.12,58.25,58.09,58.25,50387.0,52.3474,52.4645,52.3204,52.4645,50387.0
2020-06-04 12:00:00,58.24,58.27,58.19,58.27,21378.0,52.4555,52.4825,52.4104,52.4825,21378.0
2020-06-04 12:10:00,58.26,58.35,58.24,58.32,145576.0,52.4735,52.5546,52.4555,52.5275,145576.0
2020-06-04 12:20:00,58.32,58.35,58.24,58.24,45697.0,52.5275,52.5546,52.4555,52.4555,45697.0
2020-06-04 12:30:00,58.24,58.24,58.04,58.13,194685.0,52.4555,52.4555,52.2753,52.3564,194685.0
2020-06-04 12:40:00,58.12,58.14,58.03,58.04,33233.0,52.3474,52.3654,52.2663,52.2753,33233.0
2020-06-04 12:50:00,58.05,58.19,58.01,58.14,45342.0,52.2844,52.4104,52.2483,52.3654,45342.0
2020-06-04 13:00:00,58.13,58.23,58.08,58.21,62147.0,52.3564,52.4465,52.3114,52.4285,62147.0
2020-06-04 13:10:00,58.2,58.24,58.14,58.14,33579.0,52.4195,52.4555,52.3654,52.3654,33579.0
2020-06-04 13:20:00,58.14,58.16,58.08,58.12,67282.0,52.3654,52.3834,52.3114,52.3474,67282.0
2020-06-04 13:30:00,58.11,58.2,58.11,58.2,57711.0,52.3384,52.4195,52.3384,52.4195,57711.0
2020-06-04 13:40:00,58.2,58.31,58.19,58.27,59793.0,52.4195,52.5185,52.4104,52.4825,59793.0
2020-06-04 13:50:00,58.26,58.3,58.23,58.26,40551.0,52.4735,52.5095,52.4465,52.4735,40551.0
2020-06-04 14:00:00,58.25,58.27,58.11,58.12,54848.0,52.4645,52.4825,52.3384,52.3474,54848.0
2020-06-04 14:10:00,58.12,58.2,58.1,58.18,54172.0,52.3474,52.4195,52.3294,52.4014,54172.0
2020-06-04 14:20:00,58.18,58.25,58.16,58.22,57103.0,52.4014,52.4645,52.3834,52.4375,57103.0
2020-06-04 14:30:00,58.23,58.24,58.12,58.2,75000.0,52.4465,52.4555,52.3474,52.4195,75000.0
2020-06-04 14:40:00,58.2,58.24,58.12,58.23,104484.0,52.4195,52.4555,52.3474,52.4465,104484.0
2020-06-04 14:50:00,58.23,58.24,58.05,58.05,102020.0,52.4465,52.4555,52.2844,52.2844,102020.0
2020-06-04 15:00:00,58.05,58.11,57.91,57.97,78802.0,52.2844,52.3384,52.1583,52.2123,78802.0
2020-06-04 15:10:00,57.98,58.0,57.8,57.94,265368.0,52.2213,52.2393,52.0592,52.1853,265368.0
2020-06-04 15:20:00,57.94,58.05,57.92,58.04,101442.0,52.1853,52.2844,52.1673,52.2753,101442.0
2020-06-04 15:30:00,58.05,58.17,58.05,58.07,142201.0,52.2844,52.3924,52.2844,52.3024,142201.0
2020-06-04 15:40:00,58.07,58.16,58.05,58.12,137476.0,52.3024,52.3834,52.2844,52.3474,137476.0
2020-06-04 15:50:00,58.13,58.34,58.07,58.34,441079.0,52.3564,52.5456,52.3024,52.5456,441079.0
2020-06-05 09:30:00,59.84,60.29,59.78,60.02,373128.0,53.8966,54.3019,53.8425,54.0587,373128.0
2020-06-05 09:40:00,60.02,60.05,59.76,59.94,324072.0,54.0587,54.0857,53.8245,53.9866,324072.0
2020-06-05 09:50:00,59.93,60.05,59.74,59.81,266244.0,53.9776,54.0857,53.8065,53.8695,266244.0
2020-06-05 10:00:00,59.82,60.07,59.82,60.01,167357.0,53.8786,54.1037,53.8786,54.0497,167357.0
2020-06-05 10:10:00,60.01,60.05,59.89,59.92,187659.0,54.0497,54.0857,53.9416,53.9686,187659.0
2020-06-05 10:20:00,59.93,59.96,59.78,59.83,151788.0,53.9776,54.0046,53.8425,53.8876,151788.0
2020-06-05 10:30:00,59.83,59.9,59.78,59.89,127590.0,53.8876,53.9506,53.8425,53.9416,127590.0
2020-06-05 10:40:00,59.89,59.92,59.82,59.89,64140.0,53.9416,53.9686,53.8786,53.9416,64140.0
2020-06-05 10:50:00,59.88,59.92,59.8,59.84,96066.0,53.9326,53.9686,53.8605,53.8966,96066.0
2020-06-05 11:00:00,59.84,59.94,59.81,59.86,67814.0,53.8966,53.9866,53.8695,53.9146,67814.0
2020-06-05 11:10:00,59.87,59.96,59.87,59.93,72453.0,53.9236,54.0046,53.9236,53.9776,72453.0
2020-06-05 11:20:00,59.93,60.13,59.93,60.12,114749.0,53.9776,54.1578,53.9776,54.1488,114749.0
2020-06-05 11:30:00,60.13,60.26,60.01,60.03,174583.0,54.1578,54.2749,54.0497,54.0677,174583.0
2020-06-05 11:40:00,60.03,60.04,59.96,59.97,50072.0,54.0677,54.0767,54.0046,54.0137,50072.0
2020-06-05 11:50:00,59.97,60.07,59.94,59.97,80623.0,54.0137,54.1037,53.9866,54.0137,80623.0
2020-06-05 12:00:00,59.98,60.02,59.87,59.96,42746.0,54.0227,54.0587,53.9236,54.0046,42746.0
2020-06-05 12:10:00,59.97,59.99,59.73,59.74,108005.0,54.0137,54.0317,53.7975,53.8065,108005.0
2020-06-05 12:20:00,59.72,59.87,59.72,59.87,74055.0,53.7885,53.9236,53.7885,53.9236,74055.0
2020-06-05 12:30:00,59.89,60.06,59.88,60.06,46896.0,53.9416,54.0947,53.9326,54.0947,46896.0
2020-06-05 12:40:00,60.06,60.09,60.01,60.02,55566.0,54.0947,54.1217,54.0497,54.0587,55566.0
2020-06-05 12:50:00,60.01,60.05,59.97,60.05,46383.0,54.0497,54.0857,54.0137,54.0857,46383.0
2020-06-05 13:00:00,60.05,60.08,60.0,60.06,46369.0,54.0857,54.1127,54.0407,54.0947,46369.0
2020-06-05 13:10:00,60.06,60.06,59.97,60.02,45577.0,54.0947,54.0947,54.0137,54.0587,45577.0
2020-06-05 13:20:00,60.04,60.13,60.02,60.13,57489.0,54.0767,54.1578,54.0587,54.1578,57489.0
2020-06-05 13:30:00,60.13,60.14,59.98,59.98,45950.0,54.1578,54.1668,54.0227,54.0227,45950.0
2020-06-05 13:40:00,59.97,60.09,59.96,59.98,38673.0,54.0137,54.1217,54.0046,54.0227,38673.0
2020-06-05 13:50:00,59.98,59.99,59.9,59.97,55955.0,54.0227,54.0317,53.9506,54.0137,55955.0
2020-06-05 14:00:00,59.97,60.06,59.95,59.97,97314.0,54.0137,54.0947,53.9956,54.0137,97314.0
2020-06-05 14:10:00,59.97,60.01,59.86,59.91,63232.0,54.0137,54.0497,53.9146,53.9596,63232.0
2020-06-05 14:20:00,59.92,60.0,59.9,59.99,128613.0,53.9686,54.0407,53.9506,54.0317,128613.0
2020-06-05 14:30:00,59.99,60.04,59.81,60.0,181357.0,54.0317,54.0767,53.8695,54.0407,181357.0
2020-06-05 14:40:00,60.01,60.11,60.01,60.04,106152.0,54.0497,54.1398,54.0497,54.0767,106152.0
2020-06-05 14:50:00,60.05,60.08,59.84,59.87,99875.0,54.0857,54.1127,53.8966,53.9236,99875.0
2020-06-05 15:00:00,59.88,59.89,59.72,59.74,65459.0,53.9326,53.9416,53.7885,53.8065,65459.0
2020-06-05 15:10:00,59.75,59.8,59.67,59.8,81051.0,53.8155,53.8605,53.7435,53.8605,81051.0
2020-06-05 15:20:00,59.8,59.95,59.75,59.93,106301.0,53.8605,53.9956,53.8155,53.9776,106301.0
2020-06-05 15:30:00,59.93,59.94,59.79,59.83,189266.0,53.9776,53.9866,53.8515,53.8876,189266.0
2020-06-05 15:40:00,59.83,59.83,59.64,59.74,192946.0,53.8876,53.8876,53.7164,53.8065,192946.0
2020-06-05 15:50:00,59.74,59.89,59.69,59.81,685002.0,53.8065,53.9416,53.7615,53.8695,685002.0
2020-06-08 09:30:00,60.06,60.15,59.77,59.98,250499.0,54.0947,54.1758,53.8335,54.0227,250499.0
2020-06-08 09:40:00,59.98,60.25,59.88,59.96,196831.0,54.0227,54.2658,53.9326,54.0046,196831.0
2020-06-08 09:50:00,59.97,60.0,59.9,60.0,164092.0,54.0137,54.0407,53.9506,54.0407,164092.0
2020-06-08 10:00:00,60.01,60.02,59.83,59.91,130462.0,54.0497,54.0587,53.8876,53.9596,130462.0
2020-06-08 10:10:00,59.91,59.92,59.75,59.75,95544.0,53.9596,53.9686,53.8155,53.8155,95544.0
2020-06-08 10:20:00,59.75,59.8,59.56,59.61,184947.0,53.8155,53.8605,53.6444,53.6894,184947.0
2020-06-08 10:30:00,59.6,59.63,59.44,59.55,143905.0,53.6804,53.7074,53.5363,53.6354,143905.0
2020-06-08 10:40:00,59.55,59.79,59.54,59.76,79295.0,53.6354,53.8515,53.6264,53.8245,79295.0
2020-06-08 10:50:00,59.76,59.81,59.73,59.74,89110.0,53.8245,53.8695,53.7975,53.8065,89110.0
2020-06-08 11:00:00,59.74,59.74,59.58,59.63,95683.0,53.8065,53.8065,53.6624,53.7074,95683.0
2020-06-08 11:10:00,59.62,59.81,59.62,59.78,126749.0,53.6984,53.8695,53.6984,53.8425,126749.0
2020-06-08 11:20:00,59.77,59.78,59.64,59.65,81549.0,53.8335,53.8425,53.7164,53.7254,81549.0
2020-06-08 11:30:00,59.65,59.67,59.5,59.52,80938.0,53.7254,53.7435,53.5903,53.6084,80938.0
2020-06-08 11:40:00,59.54,59.65,59.53,59.64,99858.0,53.6264,53.7254,53.6174,53.7164,99858.0
2020-06-08 11:50:00,59.64,59.72,59.62,59.68,68223.0,53.7164,53.7885,53.6984,53.7525,68223.0
2020-06-08 12:00:00,59.68,59.71,59.65,59.68,62795.0,53.7525,53.7795,53.7254,53.7525,62795.0
2020-06-08 12:10:00,59.69,59.73,59.56,59.58,56559.0,53.7615,53.7975,53.6444,53.6624,56559.0
2020-06-08 12:20:00,59.58,59.62,59.52,59.54,68994.0,53.6624,53.6984,53.6084,53.6264,68994.0
2020-06-08 12:30:00,59.54,59.55,59.51,59.53,55287.0,53.6264,53.6354,53.5993,53.6174,55287.0
2020-06-08 12:40:00,59.52,59.55,59.48,59.52,48508.0,53.6084,53.6354,53.5723,53.6084,48508.0
2020-06-08 12:50:00,59.53,59.54,59.45,59.45,36473.0,53.6174,53.6264,53.5453,53.5453,36473.0
2020-06-08 13:00:00,59.46,59.5,59.43,59.49,50742.0,53.5543,53.5903,53.5273,53.5813,50742.0
2020-06-08 13:10:00,59.49,59.52,59.44,59.44,44681.0,53.5813,53.6084,53.5363,53.5363,44681.0
2020-06-08 13:20:00,59.44,59.45,59.39,59.42,97278.0,53.5363,53.5453,53.4913,53.5183,97278.0
2020-06-08 13:30:00,59.41,59.57,59.38,59.54,196754.0,53.5093,53.6534,53.4823,53.6264,196754.0
2020-06-08 13:40:00,59.53,59.55,59.45,59.46,41462.0,53.6174,53.6354,53.5453,53.5543,41462.0
2020-06-08 13:50:00,59.45,59.49,59.43,59.48,45451.0,53.5453,53.5813,53.5273,53.5723,45451.0
2020-06-08 14:00:00,59.47,59.55,59.46,59.51,75945.0,53.5633,53.6354,53.5543,53.5993,75945.0
2020-06-08 14:10:00,59.51,59.57,59.5,59.51,54716.0,53.5993,53.6534,53.5903,53.5993,54716.0
2020-06-08 14:20:00,59.51,59.6,59.51,59.56,63852.0,53.5993,53.6804,53.5993,53.6444,63852.0
2020-06-08 14:30:00,59.57,59.57,59.49,59.49,38969.0,53.6534,53.6534,53.5813,53.5813,38969.0
2020-06-08 14:40:00,59.5,59.51,59.44,59.48,106462.0,53.5903,53.5993,53.5363,53.5723,106462.0
2020-06-08 14:50:00,59.48,59.51,59.46,59.51,100778.0,53.5723,53.5993,53.5543,53.5993,100778.0
2020-06-08 15:00:00,59.5,59.57,59.47,59.55,66632.0,53.5903,53.6534,53.5633,53.6354,66632.0
2020-06-08 15:10:00,59.55,59.62,59.55,59.59,102748.0,53.6354,53.6984,53.6354,53.6714,102748.0
2020-06-08 15:20:00,59.59,59.66,59.58,59.65,75543.0,53.6714,53.7344,53.6624,53.7254,75543.0
2020-06-08 15:30:00,59.65,59.75,59.62,59.74,173157.0,53.7254,53.8155,53.6984,53.8065,173157.0
2020-06-08 15:40:00,59.74,59.81,59.71,59.77,128510.0,53.8065,53.8695,53.7795,53.8335,128510.0
2020-06-08 15:50:00,59.78,59.89,59.78,59.88,733451.0,53.8425,53.9416,53.8425,53.9326,733451.0
2020-06-09 09:30:00,59.22,59.26,58.83,58.97,223367.0,53.3381,53.3742,52.9869,53.113,223367.0
2020-06-09 09:40:00,58.98,59.22,58.93,59.15,122456.0,53.122,53.3381,53.077,53.2751,122456.0
2020-06-09 09:50:00,59.14,59.24,59.06,59.15,82966.0,53.2661,53.3562,53.194,53.2751,82966.0
2020-06-09 10:00:00,59.16,59.22,59.1,59.13,69066.0,53.2841,53.3381,53.2301,53.2571,69066.0
2020-06-09 10:10:00,59.13,59.34,59.07,59.34,127689.0,53.2571,53.4462,53.203,53.4462,127689.0
2020-06-09 10:20:00,59.34,59.36,59.27,59.29,82018.0,53.4462,53.4642,53.3832,53.4012,82018.0
2020-06-09 10:30:00,59.28,59.29,59.15,59.23,225075.0,53.3922,53.4012,53.2751,53.3472,225075.0
2020-06-09 10:40:00,59.23,59.46,59.19,59.46,246805.0,53.3472,53.5543,53.3111,53.5543,246805.0
2020-06-09 10:50:00,59.45,59.57,59.43,59.43,141022.0,53.5453,53.6534,53.5273,53.5273,141022.0
2020-06-09 11:00:00,59.42,59.52,59.37,59.48,103940.0,53.5183,53.6084,53.4732,53.5723,103940.0
2020-06-09 11:10:00,59.48,59.53,59.41,59.45,83935.0,53.5723,53.6174,53.5093,53.5453,83935.0
2020-06-09 11:20:00,59.44,59.49,59.33,59.37,53428.0,53.5363,53.5813,53.4372,53.4732,53428.0
2020-06-09 11:30:00,59.37,59.4,59.27,59.29,89522.0,53.4732,53.5003,53.3832,53.4012,89522.0
2020-06-09 11:40:00,59.29,59.33,59.22,59.24,50438.0,53.4012,53.4372,53.3381,53.3562,50438.0
2020-06-09 11:50:00,59.25,59.29,59.24,59.27,35461.0,53.3652,53.4012,53.3562,53.3832,35461.0
2020-06-09 12:00:00,59.26,59.31,59.2,59.31,56487.0,53.3742,53.4192,53.3201,53.4192,56487.0
2020-06-09 12:10:00,59.31,59.35,59.28,59.28,50226.0,53.4192,53.4552,53.3922,53.3922,50226.0
2020-06-09 12:20:00,59.28,59.32,59.26,59.31,44587.0,53.3922,53.4282,53.3742,53.4192,44587.0
2020-06-09 12:30:00,59.32,59.34,59.24,59.29,72894.0,53.4282,53.4462,53.3562,53.4012,72894.0
2020-06-09 12:40:00,59.29,59.31,59.2,59.2,59663.0,53.4012,53.4192,53.3201,53.3201,59663.0
2020-06-09 12:50:00,59.21,59.27,59.18,59.27,43336.0,53.3291,53.3832,53.3021,53.3832,43336.0
2020-06-09 13:00:00,59.28,59.31,59.26,59.29,52410.0,53.3922,53.4192,53.3742,53.4012,52410.0
2020-06-09 13:10:00,59.3,59.34,59.28,59.32,53318.0,53.4102,53.4462,53.3922,53.4282,53318.0
2020-06-09 13:20:00,59.32,59.4,59.32,59.38,99588.0,53.4282,53.5003,53.4282,53.4823,99588.0
2020-06-09 13:30:00,59.38,59.39,59.34,59.36,187456.0,53.4823,53.4913,53.4462,53.4642,187456.0
2020-06-09 13:40:00,59.35,59.44,59.35,59.42,105044.0,53.4552,53.5363,53.4552,53.5183,105044.0
2020-06-09 13:50:00,59.42,59.44,59.32,59.37,74111.0,53.5183,53.5363,53.4282,53.4732,74111.0
2020-06-09 14:00:00,59.36,59.37,59.16,59.16,83589.0,53.4642,53.4732,53.2841,53.2841,83589.0
2020-06-09 14:10:00,59.17,59.25,59.16,59.16,79698.0,53.2931,53.3652,53.2841,53.2841,79698.0
2020-06-09 14:20:00,59.15,59.2,59.12,59.18,88277.0,53.2751,53.3201,53.2481,53.3021,88277.0
2020-06-09 14:30:00,59.17,59.31,59.16,59.3,334576.0,53.2931,53.4192,53.2841,53.4102,334576.0
2020-06-09 14:40:00,59.3,59.41,59.27,59.39,784553.0,53.4102,53.5093,53.3832,53.4913,784553.0
2020-06-09 14:50:00,59.38,59.43,59.32,59.36,193069.0,53.4823,53.5273,53.4282,53.4642,193069.0
2020-06-09 15:00:00,59.36,59.37,59.29,59.34,132734.0,53.4642,53.4732,53.4012,53.4462,132734.0
2020-06-09 15:10:00,59.35,59.44,59.31,59.43,187491.0,53.4552,53.5363,53.4192,53.5273,187491.0
2020-06-09 15:20:00,59.45,59.52,59.41,59.47,227503.0,53.5453,53.6084,53.5093,53.5633,227503.0
2020-06-09 15:30:00,59.47,59.47,59.33,59.4,160250.0,53.5633,53.5633,53.4372,53.5003,160250.0
2020-06-09 15:40:00,59.4,59.46,59.28,59.32,198243.0,53.5003,53.5543,53.3922,53.4282,198243.0
2020-06-09 15:50:00,59.32,59.32,59.11,59.2,521596.0,53.4282,53.4282,53.2391,53.3201,521596.0
2020-06-10 09:30:00,59.43,59.43,59.11,59.12,137548.0,53.5273,53.5273,53.2391,53.2481,137548.0
2020-06-10 09:40:00,59.11,59.13,58.96,59.09,211218.0,53.2391,53.2571,53.104,53.2211,211218.0
2020-06-10 09:50:00,59.1,59.12,58.9,59.07,104807.0,53.2301,53.2481,53.0499,53.203,104807.0
2020-06-10 10:00:00,59.08,59.12,58.9,59.0,72008.0,53.2121,53.2481,53.0499,53.14,72008.0
2020-06-10 10:10:00,58.99,59.0,58.65,58.65,214990.0,53.131,53.14,52.8248,52.8248,214990.0
2020-06-10 10:20:00,58.65,58.76,58.62,58.66,155695.0,52.8248,52.9238,52.7977,52.8338,155695.0
2020-06-10 10:30:00,58.65,58.83,58.58,58.83,239910.0,52.8248,52.9869,52.7617,52.9869,239910.0
2020-06-10 10:40:00,58.84,58.87,58.63,58.65,66777.0,52.9959,53.0229,52.8067,52.8248,66777.0
2020-06-10 10:50:00,58.65,58.67,58.39,58.5,86859.0,52.8248,52.8428,52.5906,52.6897,86859.0
2020-06-10 11:00:00,58.5,58.7,58.47,58.62,54390.0,52.6897,52.8698,52.6626,52.7977,54390.0
2020-06-10 11:10:00,58.63,58.66,58.51,58.63,92040.0,52.8067,52.8338,52.6987,52.8067,92040.0
2020-06-10 11:20:00,58.64,58.64,58.56,58.56,73444.0,52.8158,52.8158,52.7437,52.7437,73444.0
2020-06-10 11:30:00,58.56,58.57,58.38,58.53,146243.0,52.7437,52.7527,52.5816,52.7167,146243.0
2020-06-10 11:40:00,58.52,58.62,58.47,58.51,80819.0,52.7077,52.7977,52.6626,52.6987,80819.0
2020-06-10 11:50:00,58.51,58.62,58.49,58.6,45327.0,52.6987,52.7977,52.6807,52.7797,45327.0
2020-06-10 12:00:00,58.6,58.69,58.56,58.66,67206.0,52.7797,52.8608,52.7437,52.8338,67206.0
2020-06-10 12:10:00,58.66,58.79,58.62,58.78,68826.0,52.8338,52.9509,52.7977,52.9418,68826.0
2020-06-10 12:20:00,58.78,58.82,58.76,58.77,46186.0,52.9418,52.9779,52.9238,52.9328,46186.0
2020-06-10 12:30:00,58.76,58.77,58.61,58.64,45161.0,52.9238,52.9328,52.7887,52.8158,45161.0
2020-06-10 12:40:00,58.65,58.67,58.56,58.56,36033.0,52.8248,52.8428,52.7437,52.7437,36033.0
2020-06-10 12:50:00,58.57,58.63,58.55,58.6,90918.0,52.7527,52.8067,52.7347,52.7797,90918.0
2020-06-10 13:00:00,58.58,58.62,58.52,58.62,47472.0,52.7617,52.7977,52.7077,52.7977,47472.0
2020-06-10 13:10:00,58.61,58.61,58.57,58.59,29681.0,52.7887,52.7887,52.7527,52.7707,29681.0
2020-06-10 13:20:00,58.59,58.6,58.49,58.5,41806.0,52.7707,52.7797,52.6807,52.6897,41806.0
2020-06-10 13:30:00,58.5,58.56,58.48,58.53,53363.0,52.6897,52.7437,52.6716,52.7167,53363.0
2020-06-10 13:40:00,58.53,58.59,58.51,58.56,42629.0,52.7167,52.7707,52.6987,52.7437,42629.0
2020-06-10 13:50:00,58.56,58.59,58.46,58.46,170118.0,52.7437,52.7707,52.6536,52.6536,170118.0
2020-06-10 14:00:00,58.47,58.91,58.31,58.79,214796.0,52.6626,53.0589,52.5185,52.9509,214796.0
2020-06-10 14:10:00,58.81,59.04,58.81,58.99,95549.0,52.9689,53.176,52.9689,53.131,95549.0
2020-06-10 14:20:00,58.99,59.02,58.9,58.98,101965.0,53.131,53.158,53.0499,53.122,101965.0
2020-06-10 14:30:00,58.99,59.01,58.71,58.71,125873.0,53.131,53.149,52.8788,52.8788,125873.0
2020-06-10 14:40:00,58.71,58.77,58.44,58.56,231462.0,52.8788,52.9328,52.6356,52.7437,231462.0
2020-06-10 14:50:00,58.56,58.62,58.28,58.45,217608.0,52.7437,52.7977,52.4915,52.6446,217608.0
2020-06-10 15:00:00,58.44,58.65,58.27,58.6,336378.0,52.6356,52.8248,52.4825,52.7797,336378.0
2020-06-10 15:10:00,58.61,58.7,58.53,58.68,120224.0,52.7887,52.8698,52.7167,52.8518,120224.0
2020-06-10 15:20:00,58.67,58.85,58.54,58.85,151476.0,52.8428,53.0049,52.7257,53.0049,151476.0
2020-06-10 15:30:00,58.85,58.87,58.64,58.74,132766.0,53.0049,53.0229,52.8158,52.9058,132766.0
2020-06-10 15:40:00,58.73,58.75,58.49,58.62,127691.0,52.8968,52.9148,52.6807,52.7977,127691.0
2020-06-10 15:50:00,58.61,58.72,58.51,58.52,396400.0,52.7887,52.8878,52.6987,52.7077,396400.0
2020-06-11 09:30:00,56.85,57.02,56.53,56.63,547620.0,51.2035,51.3567,50.9153,51.0054,547620.0
2020-06-11 09:40:00,56.62,56.9,56.55,56.77,332698.0,50.9964,51.2486,50.9333,51.1315,332698.0
2020-06-11 09:50:00,56.76,57.0,56.68,56.86,315416.0,51.1225,51.3386,51.0504,51.2125,315416.0
2020-06-11 10:00:00,56.87,56.9,56.39,56.46,226357.0,51.2216,51.2486,50.7892,50.8523,226357.0
2020-06-11 10:10:00,56.45,56.65,56.3,56.31,201429.0,50.8433,51.0234,50.7082,50.7172,201429.0
2020-06-11 10:20:00,56.31,56.42,56.1,56.11,154672.0,50.7172,50.8162,50.528,50.537,154672.0
2020-06-11 10:30:00,56.1,56.27,56.1,56.19,199121.0,50.528,50.6811,50.528,50.6091,199121.0
2020-06-11 10:40:00,56.19,56.2,55.89,55.9,289361.0,50.6091,50.6181,50.3389,50.3479,289361.0
2020-06-11 10:50:00,55.9,55.99,55.73,55.76,226140.0,50.3479,50.429,50.1948,50.2218,226140.0
2020-06-11 11:00:00,55.75,55.86,55.64,55.71,250380.0,50.2128,50.3119,50.1137,50.1768,250380.0
2020-06-11 11:10:00,55.7,55.76,55.58,55.75,178707.0,50.1678,50.2218,50.0597,50.2128,178707.0
2020-06-11 11:20:00,55.74,55.74,55.53,55.56,181148.0,50.2038,50.2038,50.0146,50.0417,181148.0
2020-06-11 11:30:00,55.56,55.63,55.34,55.34,144162.0,50.0417,50.1047,49.8435,49.8435,144162.0
2020-06-11 11:40:00,55.34,55.42,55.21,55.21,179217.0,49.8435,49.9156,49.7264,49.7264,179217.0
2020-06-11 11:50:00,55.2,55.23,55.13,55.23,185061.0,49.7174,49.7444,49.6544,49.7444,185061.0
2020-06-11 12:00:00,55.22,55.24,55.01,55.01,216334.0,49.7354,49.7534,49.5463,49.5463,216334.0
2020-06-11 12:10:00,55.01,55.04,54.83,54.86,433220.0,49.5463,49.5733,49.3842,49.4112,433220.0
2020-06-11 12:20:00,54.89,54.94,54.64,54.74,479034.0,49.4382,49.4832,49.213,49.3031,479034.0
2020-06-11 12:30:00,54.74,55.13,54.73,54.97,225568.0,49.3031,49.6544,49.2941,49.5103,225568.0
2020-06-11 12:40:00,54.97,55.03,54.85,54.88,183362.0,49.5103,49.5643,49.4022,49.4292,183362.0
2020-06-11 12:50:00,54.89,54.89,54.64,54.79,332216.0,49.4382,49.4382,49.213,49.3481,332216.0
2020-06-11 13:00:00,54.79,54.97,54.75,54.85,193524.0,49.3481,49.5103,49.3121,49.4022,193524.0
2020-06-11 13:10:00,54.84,54.99,54.76,54.92,213456.0,49.3932,49.5283,49.3211,49.4652,213456.0
2020-06-11 13:20:00,54.92,55.0,54.68,54.68,418185.0,49.4652,49.5373,49.2491,49.2491,418185.0
2020-06-11 13:30:00,54.69,54.79,54.61,54.61,351272.0,49.2581,49.3481,49.186,49.186,351272.0
2020-06-11 13:40:00,54.62,54.7,54.53,54.67,182637.0,49.195,49.2671,49.114,49.2401,182637.0
2020-06-11 13:50:00,54.66,54.82,54.61,54.75,289254.0,49.2311,49.3752,49.186,49.3121,289254.0
2020-06-11 14:00:00,54.75,54.75,54.46,54.49,213056.0,49.3121,49.3121,49.0509,49.0779,213056.0
2020-06-11 14:10:00,54.48,54.53,54.35,54.38,190182.0,49.0689,49.114,48.9518,48.9789,190182.0
2020-06-11 14:20:00,54.38,54.57,54.34,54.51,175069.0,48.9789,49.15,48.9428,49.096,175069.0
2020-06-11 14:30:00,54.52,54.53,54.23,54.29,232964.0,49.105,49.114,48.8438,48.8978,232964.0
2020-06-11 14:40:00,54.29,54.39,54.21,54.27,241046.0,48.8978,48.9879,48.8258,48.8798,241046.0
2020-06-11 14:50:00,54.27,54.3,54.05,54.15,267555.0,48.8798,48.9068,48.6816,48.7717,267555.0
2020-06-11 15:00:00,54.14,54.25,54.06,54.18,242754.0,48.7627,48.8618,48.6906,48.7987,242754.0
2020-06-11 15:10:00,54.18,54.27,53.94,54.06,359130.0,48.7987,48.8798,48.5826,48.6906,359130.0
2020-06-11 15:20:00,54.06,54.08,53.79,53.88,395662.0,48.6906,48.7087,48.4475,48.5285,395662.0
2020-06-11 15:30:00,53.87,53.98,53.76,53.95,535369.0,48.5195,48.6186,48.4204,48.5916,535369.0
2020-06-11 15:40:00,53.95,54.26,53.94,54.07,751533.0,48.5916,48.8708,48.5826,48.6997,751533.0
2020-06-11 15:50:00,54.06,54.13,53.91,53.99,1378417.0,48.6906,48.7537,48.5555,48.6276,1378417.0
2020-06-12 09:30:00,55.86,56.05,55.74,55.96,348844.0,50.3119,50.483,50.2038,50.4019,348844.0
2020-06-12 09:40:00,55.97,56.09,55.71,55.71,299187.0,50.4109,50.519,50.1768,50.1768,299187.0
2020-06-12 09:50:00,55.7,55.83,55.61,55.74,210216.0,50.1678,50.2848,50.0867,50.2038,210216.0
2020-06-12 10:00:00,55.73,55.93,55.68,55.81,193783.0,50.1948,50.3749,50.1497,50.2668,193783.0
2020-06-12 10:10:00,55.81,55.88,55.6,55.65,178014.0,50.2668,50.3299,50.0777,50.1227,178014.0
2020-06-12 10:20:00,55.65,55.79,55.51,55.53,307735.0,50.1227,50.2488,49.9966,50.0146,307735.0
2020-06-12 10:30:00,55.53,55.62,55.25,55.26,294307.0,50.0146,50.0957,49.7625,49.7715,294307.0
2020-06-12 10:40:00,55.25,55.54,55.23,55.41,361557.0,49.7625,50.0237,49.7444,49.9066,361557.0
2020-06-12 10:50:00,55.4,55.4,54.86,54.86,220606.0,49.8976,49.8976,49.4112,49.4112,220606.0
2020-06-12 11:00:00,54.86,55.07,54.51,55.03,607972.0,49.4112,49.6003,49.096,49.5643,607972.0
2020-06-12 11:10:00,55.04,55.05,54.44,54.44,530377.0,49.5733,49.5823,49.0329,49.0329,530377.0
2020-06-12 11:20:00,54.43,54.83,54.34,54.75,369950.0,49.0239,49.3842,48.9428,49.3121,369950.0
2020-06-12 11:30:00,54.75,55.22,54.54,55.16,1115682.0,49.3121,49.7354,49.123,49.6814,1115682.0
2020-06-12 11:40:00,55.16,55.17,54.92,55.08,419237.0,49.6814,49.6904,49.4652,49.6093,419237.0
2020-06-12 11:50:00,55.07,55.33,54.94,55.32,282787.0,49.6003,49.8345,49.4832,49.8255,282787.0
2020-06-12 12:00:00,55.32,55.42,55.18,55.35,209361.0,49.8255,49.9156,49.6994,49.8525,209361.0
2020-06-12 12:10:00,55.35,55.39,55.21,55.38,212968.0,49.8525,49.8886,49.7264,49.8795,212968.0
2020-06-12 12:20:00,55.36,55.37,55.03,55.13,239804.0,49.8615,49.8705,49.5643,49.6544,239804.0
2020-06-12 12:30:00,55.13,55.16,54.91,54.97,287696.0,49.6544,49.6814,49.4562,49.5103,287696.0
2020-06-12 12:40:00,54.98,55.11,54.82,54.86,285743.0,49.5193,49.6364,49.3752,49.4112,285743.0
2020-06-12 12:50:00,54.86,55.15,54.86,55.09,184662.0,49.4112,49.6724,49.4112,49.6183,184662.0
2020-06-12 13:00:00,55.09,55.12,54.8,54.88,221536.0,49.6183,49.6454,49.3572,49.4292,221536.0
2020-06-12 13:10:00,54.88,54.92,54.74,54.84,144789.0,49.4292,49.4652,49.3031,49.3932,144789.0
2020-06-12 13:20:00,54.84,54.96,54.67,54.72,130897.0,49.3932,49.5013,49.2401,49.2851,130897.0
2020-06-12 13:30:00,54.72,54.79,54.36,54.44,292980.0,49.2851,49.3481,48.9609,49.0329,292980.0
2020-06-12 13:40:00,54.43,54.63,54.15,54.17,361485.0,49.0239,49.204,48.7717,48.7897,361485.0
2020-06-12 13:50:00,54.18,54.37,54.04,54.08,252452.0,48.7987,48.9699,48.6726,48.7087,252452.0
2020-06-12 14:00:00,54.08,54.36,54.0,54.15,345858.0,48.7087,48.9609,48.6366,48.7717,345858.0
2020-06-12 14:10:00,54.15,54.54,54.15,54.37,376275.0,48.7717,49.123,48.7717,48.9699,376275.0
2020-06-12 14:20:00,54.37,54.49,54.27,54.48,235547.0,48.9699,49.0779,48.8798,49.0689,235547.0
2020-06-12 14:30:00,54.49,54.79,54.46,54.49,304158.0,49.0779,49.3481,49.0509,49.0779,304158.0
2020-06-12 14:40:00,54.49,54.65,54.31,54.51,225400.0,49.0779,49.222,48.9158,49.096,225400.0
2020-06-12 14:50:00,54.52,54.68,54.45,54.66,197619.0,49.105,49.2491,49.0419,49.2311,197619.0
2020-06-12 15:00:00,54.66,54.99,54.65,54.86,318039.0,49.2311,49.5283,49.222,49.4112,318039.0
2020-06-12 15:10:00,54.87,55.0,54.69,54.82,280994.0,49.4202,49.5373,49.2581,49.3752,280994.0
2020-06-12 15:20:00,54.82,54.83,54.5,54.62,297764.0,49.3752,49.3842,49.0869,49.195,297764.0
2020-06-12 15:30:00,54.62,54.83,54.51,54.73,400292.0,49.195,49.3842,49.096,49.2941,400292.0
2020-06-12 15:40:00,54.74,55.1,54.7,55.1,527513.0,49.3031,49.6274,49.2671,49.6274,527513.0
2020-06-12 15:50:00,55.11,55.22,54.95,55.04,681814.0,49.6364,49.7354,49.4923,49.5733,681814.0
2020-06-15 09:30:00,53.59,53.72,53.29,53.61,319321.0,48.2673,48.3844,47.9971,48.2853,319321.0
2020-06-15 09:40:00,53.61,53.86,53.59,53.78,300662.0,48.2853,48.5105,48.2673,48.4385,300662.0
2020-06-15 09:50:00,53.79,54.06,53.76,54.03,216322.0,48.4475,48.6906,48.4204,48.6636,216322.0
2020-06-15 10:00:00,54.02,54.29,53.92,54.24,142697.0,48.6546,48.8978,48.5646,48.8528,142697.0
2020-06-15 10:10:00,54.25,54.36,54.19,54.3,260490.0,48.8618,48.9609,48.8077,48.9068,260490.0
2020-06-15 10:20:00,54.29,54.34,54.19,54.2,226057.0,48.8978,48.9428,48.8077,48.8167,226057.0
2020-06-15 10:30:00,54.19,54.46,54.14,54.25,140545.0,48.8077,49.0509,48.7627,48.8618,140545.0
2020-06-15 10:40:00,54.25,54.66,54.17,54.61,185102.0,48.8618,49.2311,48.7897,49.186,185102.0
2020-06-15 10:50:00,54.6,54.72,54.53,54.53,148354.0,49.177,49.2851,49.114,49.114,148354.0
2020-06-15 11:00:00,54.55,54.78,54.49,54.75,107572.0,49.132,49.3391,49.0779,49.3121,107572.0
2020-06-15 11:10:00,54.75,54.82,54.61,54.65,205796.0,49.3121,49.3752,49.186,49.222,205796.0
2020-06-15 11:20:00,54.66,54.81,54.6,54.63,116588.0,49.2311,49.3662,49.177,49.204,116588.0
2020-06-15 11:30:00,54.63,54.72,54.56,54.65,109557.0,49.204,49.2851,49.141,49.222,109557.0
2020-06-15 11:40:00,54.65,54.71,54.43,54.5,92627.0,49.222,49.2761,49.0239,49.0869,92627.0
2020-06-15 11:50:00,54.5,54.74,54.49,54.68,109431.0,49.0869,49.3031,49.0779,49.2491,109431.0
2020-06-15 12:00:00,54.67,54.93,54.63,54.89,131691.0,49.2401,49.4742,49.204,49.4382,131691.0
2020-06-15 12:10:00,54.89,54.97,54.83,54.94,83800.0,49.4382,49.5103,49.3842,49.4832,83800.0
2020-06-15 12:20:00,54.93,54.99,54.91,54.95,88214.0,49.4742,49.5283,49.4562,49.4923,88214.0
2020-06-15 12:30:00,54.95,55.04,54.85,55.02,54116.0,49.4923,49.5733,49.4022,49.5553,54116.0
2020-06-15 12:40:00,55.01,55.09,54.97,55.05,78850.0,49.5463,49.6183,49.5103,49.5823,78850.0
2020-06-15 12:50:00,55.05,55.17,54.98,55.17,63064.0,49.5823,49.6904,49.5193,49.6904,63064.0
2020-06-15 13:00:00,55.17,55.29,55.12,55.29,40831.0,49.6904,49.7985,49.6454,49.7985,40831.0
2020-06-15 13:10:00,55.29,55.39,55.24,55.28,121532.0,49.7985,49.8886,49.7534,49.7895,121532.0
2020-06-15 13:20:00,55.28,55.34,55.18,55.21,44502.0,49.7895,49.8435,49.6994,49.7264,44502.0
2020-06-15 13:30:00,55.2,55.26,55.12,55.23,135559.0,49.7174,49.7715,49.6454,49.7444,135559.0
2020-06-15 13:40:00,55.22,55.24,54.98,54.98,84044.0,49.7354,49.7534,49.5193,49.5193,84044.0
2020-06-15 13:50:00,54.98,55.12,54.98,55.03,76186.0,49.5193,49.6454,49.5193,49.5643,76186.0
2020-06-15 14:00:00,55.04,55.74,55.04,55.63,429210.0,49.5733,50.2038,49.5733,50.1047,429210.0
2020-06-15 14:10:00,55.64,55.85,55.53,55.82,176225.0,50.1137,50.3029,50.0146,50.2758,176225.0
2020-06-15 14:20:00,55.81,55.89,55.7,55.87,82493.0,50.2668,50.3389,50.1678,50.3209,82493.0
2020-06-15 14:30:00,55.87,55.95,55.63,55.74,230692.0,50.3209,50.3929,50.1047,50.2038,230692.0
2020-06-15 14:40:00,55.74,55.81,55.63,55.7,105487.0,50.2038,50.2668,50.1047,50.1678,105487.0
2020-06-15 14:50:00,55.7,55.71,55.48,55.57,102039.0,50.1678,50.1768,49.9696,50.0507,102039.0
2020-06-15 15:00:00,55.57,55.79,55.55,55.66,153627.0,50.0507,50.2488,50.0327,50.1317,153627.0
2020-06-15 15:10:00,55.66,55.72,55.61,55.64,67597.0,50.1317,50.1858,50.0867,50.1137,67597.0
2020-06-15 15:20:00,55.63,55.69,55.4,55.41,256568.0,50.1047,50.1588,49.8976,49.9066,256568.0
2020-06-15 15:30:00,55.41,55.45,55.12,55.28,224857.0,49.9066,49.9426,49.6454,49.7895,224857.0
2020-06-15 15:40:00,55.27,55.48,55.21,55.38,217254.0,49.7805,49.9696,49.7264,49.8795,217254.0
2020-06-15 15:50:00,55.38,55.63,55.35,55.63,471833.0,49.8795,50.1047,49.8525,50.1047,471833.0
2020-06-16 09:30:00,57.54,57.79,57.33,57.46,341605.0,51.825,52.0502,51.6359,51.753,341605.0
2020-06-16 09:40:00,57.47,57.48,57.18,57.19,347411.0,51.762,51.771,51.5008,51.5098,347411.0
2020-06-16 09:50:00,57.19,57.38,57.17,57.3,358939.0,51.5098,51.6809,51.4918,51.6088,358939.0
2020-06-16 10:00:00,57.31,57.37,57.19,57.23,181949.0,51.6179,51.6719,51.5098,51.5458,181949.0
2020-06-16 10:10:00,57.22,57.43,57.2,57.32,313006.0,51.5368,51.7259,51.5188,51.6269,313006.0
2020-06-16 10:20:00,57.31,57.42,57.17,57.39,140880.0,51.6179,51.7169,51.4918,51.6899,140880.0
2020-06-16 10:30:00,57.38,57.41,56.87,57.03,234460.0,51.6809,51.7079,51.2216,51.3657,234460.0
2020-06-16 10:40:00,57.02,57.02,56.77,57.0,259425.0,51.3567,51.3567,51.1315,51.3386,259425.0
2020-06-16 10:50:00,57.0,57.0,56.18,56.25,337397.0,51.3386,51.3386,50.6001,50.6631,337397.0
2020-06-16 11:00:00,56.23,56.66,55.91,56.64,414717.0,50.6451,51.0324,50.3569,51.0144,414717.0
2020-06-16 11:10:00,56.64,56.91,56.42,56.76,329427.0,51.0144,51.2576,50.8162,51.1225,329427.0
2020-06-16 11:20:00,56.77,56.96,56.73,56.91,276334.0,51.1315,51.3026,51.0955,51.2576,276334.0
2020-06-16 11:30:00,56.93,57.04,56.71,56.77,374743.0,51.2756,51.3747,51.0774,51.1315,374743.0
2020-06-16 11:40:00,56.77,56.99,56.72,56.97,221391.0,51.1315,51.3296,51.0865,51.3116,221391.0
2020-06-16 11:50:00,56.97,57.04,56.68,56.73,144216.0,51.3116,51.3747,51.0504,51.0955,144216.0
2020-06-16 12:00:00,56.74,56.79,56.57,56.66,106389.0,51.1045,51.1495,50.9514,51.0324,106389.0
2020-06-16 12:10:00,56.67,56.76,56.59,56.73,140907.0,51.0414,51.1225,50.9694,51.0955,140907.0
2020-06-16 12:20:00,56.73,56.88,56.71,56.84,94348.0,51.0955,51.2306,51.0774,51.1945,94348.0
2020-06-16 12:30:00,56.84,57.08,56.84,57.03,138852.0,51.1945,51.4107,51.1945,51.3657,138852.0
2020-06-16 12:40:00,57.04,57.08,56.94,56.95,139706.0,51.3747,51.4107,51.2846,51.2936,139706.0
2020-06-16 12:50:00,56.96,56.98,56.85,56.94,37528.0,51.3026,51.3206,51.2035,51.2846,37528.0
2020-06-16 13:00:00,56.96,57.07,56.92,56.98,59655.0,51.3026,51.4017,51.2666,51.3206,59655.0
2020-06-16 13:10:00,56.98,57.1,56.96,57.09,71514.0,51.3206,51.4287,51.3026,51.4197,71514.0
2020-06-16 13:20:00,57.09,57.1,56.99,57.04,36325.0,51.4197,51.4287,51.3296,51.3747,36325.0
2020-06-16 13:30:00,57.04,57.07,56.84,56.88,51363.0,51.3747,51.4017,51.1945,51.2306,51363.0
2020-06-16 13:40:00,56.88,57.0,56.88,56.95,50442.0,51.2306,51.3386,51.2306,51.2936,50442.0
2020-06-16 13:50:00,56.95,57.0,56.77,56.89,70971.0,51.2936,51.3386,51.1315,51.2396,70971.0
2020-06-16 14:00:00,56.9,57.08,56.89,57.06,116296.0,51.2486,51.4107,51.2396,51.3927,116296.0
2020-06-16 14:10:00,57.06,57.25,57.01,57.2,255689.0,51.3927,51.5638,51.3476,51.5188,255689.0
2020-06-16 14:20:00,57.2,57.24,56.88,57.13,379276.0,51.5188,51.5548,51.2306,51.4557,379276.0
2020-06-16 14:30:00,57.13,57.28,57.13,57.2,168898.0,51.4557,51.5908,51.4557,51.5188,168898.0
2020-06-16 14:40:00,57.2,57.21,57.03,57.07,63946.0,51.5188,51.5278,51.3657,51.4017,63946.0
2020-06-16 14:50:00,57.07,57.12,56.97,57.06,148990.0,51.4017,51.4467,51.3116,51.3927,148990.0
2020-06-16 15:00:00,57.06,57.08,56.77,56.8,115748.0,51.3927,51.4107,51.1315,51.1585,115748.0
2020-06-16 15:10:00,56.79,56.86,56.5,56.55,223877.0,51.1495,51.2125,50.8883,50.9333,223877.0
2020-06-16 15:20:00,56.56,56.84,56.56,56.78,253115.0,50.9423,51.1945,50.9423,51.1405,253115.0
2020-06-16 15:30:00,56.78,56.97,56.68,56.73,277962.0,51.1405,51.3116,51.0504,51.0955,277962.0
2020-06-16 15:40:00,56.72,56.77,56.58,56.66,214725.0,51.0865,51.1315,50.9604,51.0324,214725.0
2020-06-16 15:50:00,56.67,56.81,56.52,56.8,728514.0,51.0414,51.1675,50.9063,51.1585,728514.0
2020-06-17 09:30:00,57.14,57.2,56.74,56.74,181736.0,51.4647,51.5188,51.1045,51.1045,181736.0
2020-06-17 09:40:00,56.74,56.86,56.68,56.81,181451.0,51.1045,51.2125,51.0504,51.1675,181451.0
2020-06-17 09:50:00,56.81,56.89,56.54,56.67,151721.0,51.1675,51.2396,50.9243,51.0414,151721.0
2020-06-17 10:00:00,56.66,56.74,56.55,56.72,124452.0,51.0324,51.1045,50.9333,51.0865,124452.0
2020-06-17 10:10:00,56.71,56.79,56.46,56.51,270242.0,51.0774,51.1495,50.8523,50.8973,270242.0
2020-06-17 10:20:00,56.52,56.59,56.39,56.45,190241.0,50.9063,50.9694,50.7892,50.8433,190241.0
2020-06-17 10:30:00,56.46,56.61,56.37,56.56,236810.0,50.8523,50.9874,50.7712,50.9423,236810.0
2020-06-17 10:40:00,56.57,56.6,56.47,56.58,50344.0,50.9514,50.9784,50.8613,50.9604,50344.0
2020-06-17 10:50:00,56.57,56.72,56.55,56.58,77256.0,50.9514,51.0865,50.9333,50.9604,77256.0
2020-06-17 11:00:00,56.58,56.63,56.5,56.55,125442.0,50.9604,51.0054,50.8883,50.9333,125442.0
2020-06-17 11:10:00,56.55,56.61,56.41,56.46,121398.0,50.9333,50.9874,50.8072,50.8523,121398.0
2020-06-17 11:20:00,56.47,56.47,56.37,56.4,35736.0,50.8613,50.8613,50.7712,50.7982,35736.0
2020-06-17 11:30:00,56.39,56.49,56.37,56.43,28622.0,50.7892,50.8793,50.7712,50.8253,28622.0
2020-06-17 11:40:00,56.43,56.59,56.43,56.53,103729.0,50.8253,50.9694,50.8253,50.9153,103729.0
2020-06-17 11:50:00,56.53,56.62,56.47,56.61,64567.0,50.9153,50.9964,50.8613,50.9874,64567.0
2020-06-17 12:00:00,56.6,56.62,56.56,56.6,16415.0,50.9784,50.9964,50.9423,50.9784,16415.0
2020-06-17 12:10:00,56.59,56.61,56.55,56.58,40430.0,50.9694,50.9874,50.9333,50.9604,40430.0
2020-06-17 12:20:00,56.58,56.62,56.52,56.55,31611.0,50.9604,50.9964,50.9063,50.9333,31611.0
2020-06-17 12:30:00,56.55,56.74,56.55,56.68,75626.0,50.9333,51.1045,50.9333,51.0504,75626.0
2020-06-17 12:40:00,56.67,56.69,56.64,56.68,17859.0,51.0414,51.0594,51.0144,51.0504,17859.0
2020-06-17 12:50:00,56.67,56.68,56.59,56.68,27224.0,51.0414,51.0504,50.9694,51.0504,27224.0
2020-06-17 13:00:00,56.69,56.8,56.68,56.78,133672.0,51.0594,51.1585,51.0504,51.1405,133672.0
2020-06-17 13:10:00,56.78,56.79,56.75,56.79,108997.0,51.1405,51.1495,51.1135,51.1495,108997.0
2020-06-17 13:20:00,56.8,56.85,56.8,56.83,28847.0,51.1585,51.2035,51.1585,51.1855,28847.0
2020-06-17 13:30:00,56.83,56.92,56.83,56.9,17621.0,51.1855,51.2666,51.1855,51.2486,17621.0
2020-06-17 13:40:00,56.89,56.9,56.84,56.89,23899.0,51.2396,51.2486,51.1945,51.2396,23899.0
2020-06-17 13:50:00,56.89,56.89,56.78,56.78,39879.0,51.2396,51.2396,51.1405,51.1405,39879.0
2020-06-17 14:00:00,56.78,56.8,56.73,56.78,42497.0,51.1405,51.1585,51.0955,51.1405,42497.0
2020-06-17 14:10:00,56.79,56.84,56.7,56.71,33071.0,51.1495,51.1945,51.0684,51.0774,33071.0
2020-06-17 14:20:00,56.71,56.75,56.68,56.73,26797.0,51.0774,51.1135,51.0504,51.0955,26797.0
2020-06-17 14:30:00,56.74,56.74,56.67,56.72,22978.0,51.1045,51.1045,51.0414,51.0865,22978.0
2020-06-17 14:40:00,56.73,56.85,56.73,56.79,39842.0,51.0955,51.2035,51.0955,51.1495,39842.0
2020-06-17 14:50:00,56.78,56.86,56.62,56.62,52848.0,51.1405,51.2125,50.9964,50.9964,52848.0
2020-06-17 15:00:00,56.62,56.62,56.52,56.59,57916.0,50.9964,50.9964,50.9063,50.9694,57916.0
2020-06-17 15:10:00,56.58,56.61,56.5,56.54,75017.0,50.9604,50.9874,50.8883,50.9243,75017.0
2020-06-17 15:20:00,56.53,56.57,56.3,56.38,116151.0,50.9153,50.9514,50.7082,50.7802,116151.0
2020-06-17 15:30:00,56.38,56.45,56.3,56.4,139213.0,50.7802,50.8433,50.7082,50.7982,139213.0
2020-06-17 15:40:00,56.4,56.41,56.19,56.19,167097.0,50.7982,50.8072,50.6091,50.6091,167097.0
2020-06-17 15:50:00,56.19,56.39,56.15,56.31,358203.0,50.6091,50.7892,50.5731,50.7172,358203.0
2020-06-18 09:30:00,56.1,56.35,56.0,56.32,115162.0,50.528,50.7532,50.438,50.7262,115162.0
2020-06-18 09:40:00,56.32,56.54,56.26,56.52,119050.0,50.7262,50.9243,50.6721,50.9063,119050.0
2020-06-18 09:50:00,56.52,56.54,56.27,56.36,92833.0,50.9063,50.9243,50.6811,50.7622,92833.0
2020-06-18 10:00:00,56.36,56.59,56.36,56.57,68893.0,50.7622,50.9694,50.7622,50.9514,68893.0
2020-06-18 10:10:00,56.57,56.59,56.5,56.57,53650.0,50.9514,50.9694,50.8883,50.9514,53650.0
2020-06-18 10:20:00,56.57,56.58,56.34,56.43,68941.0,50.9514,50.9604,50.7442,50.8253,68941.0
2020-06-18 10:30:00,56.43,56.62,56.24,56.52,166243.0,50.8253,50.9964,50.6541,50.9063,166243.0
2020-06-18 10:40:00,56.52,56.64,56.47,56.55,58939.0,50.9063,51.0144,50.8613,50.9333,58939.0
2020-06-18 10:50:00,56.55,56.67,56.4,56.66,115313.0,50.9333,51.0414,50.7982,51.0324,115313.0
2020-06-18 11:00:00,56.66,56.67,56.54,56.56,56877.0,51.0324,51.0414,50.9243,50.9423,56877.0
2020-06-18 11:10:00,56.55,56.65,56.55,56.58,61896.0,50.9333,51.0234,50.9333,50.9604,61896.0
2020-06-18 11:20:00,56.58,56.62,56.51,56.58,71187.0,50.9604,50.9964,50.8973,50.9604,71187.0
2020-06-18 11:30:00,56.57,56.65,56.5,56.51,52046.0,50.9514,51.0234,50.8883,50.8973,52046.0
2020-06-18 11:40:00,56.51,56.53,56.44,56.5,71145.0,50.8973,50.9153,50.8343,50.8883,71145.0
2020-06-18 11:50:00,56.5,56.5,56.37,56.43,79677.0,50.8883,50.8883,50.7712,50.8253,79677.0
2020-06-18 12:00:00,56.42,56.45,56.35,56.44,58631.0,50.8162,50.8433,50.7532,50.8343,58631.0
2020-06-18 12:10:00,56.44,56.45,56.36,56.37,47972.0,50.8343,50.8433,50.7622,50.7712,47972.0
2020-06-18 12:20:00,56.36,56.5,56.36,56.45,101250.0,50.7622,50.8883,50.7622,50.8433,101250.0
2020-06-18 12:30:00,56.46,56.47,56.3,56.34,54116.0,50.8523,50.8613,50.7082,50.7442,54116.0
2020-06-18 12:40:00,56.34,56.4,56.31,56.4,33804.0,50.7442,50.7982,50.7172,50.7982,33804.0
2020-06-18 12:50:00,56.4,56.44,56.37,56.39,48235.0,50.7982,50.8343,50.7712,50.7892,48235.0
2020-06-18 13:00:00,56.39,56.43,56.34,56.38,28384.0,50.7892,50.8253,50.7442,50.7802,28384.0
2020-06-18 13:10:00,56.39,56.43,56.35,56.42,23454.0,50.7892,50.8253,50.7532,50.8162,23454.0
2020-06-18 13:20:00,56.42,56.43,56.36,56.43,25346.0,50.8162,50.8253,50.7622,50.8253,25346.0
2020-06-18 13:30:00,56.43,56.47,56.41,56.47,21004.0,50.8253,50.8613,50.8072,50.8613,21004.0
2020-06-18 13:40:00,56.47,56.51,56.45,56.49,25559.0,50.8613,50.8973,50.8433,50.8793,25559.0
2020-06-18 13:50:00,56.5,56.52,56.48,56.49,21894.0,50.8883,50.9063,50.8703,50.8793,21894.0
2020-06-18 14:00:00,56.5,56.5,56.27,56.32,116801.0,50.8883,50.8883,50.6811,50.7262,116801.0
2020-06-18 14:10:00,56.32,56.39,56.31,56.37,129150.0,50.7262,50.7892,50.7172,50.7712,129150.0
2020-06-18 14:20:00,56.37,56.44,56.36,56.4,57917.0,50.7712,50.8343,50.7622,50.7982,57917.0
2020-06-18 14:30:00,56.41,56.49,56.31,56.39,104293.0,50.8072,50.8793,50.7172,50.7892,104293.0
2020-06-18 14:40:00,56.39,56.4,56.3,56.32,60196.0,50.7892,50.7982,50.7082,50.7262,60196.0
2020-06-18 14:50:00,56.32,56.38,56.22,56.22,66215.0,50.7262,50.7802,50.6361,50.6361,66215.0
2020-06-18 15:00:00,56.23,56.25,56.12,56.19,62661.0,50.6451,50.6631,50.546,50.6091,62661.0
2020-06-18 15:10:00,56.18,56.2,56.07,56.19,80900.0,50.6001,50.6181,50.501,50.6091,80900.0
2020-06-18 15:20:00,56.19,56.25,56.16,56.25,82839.0,50.6091,50.6631,50.5821,50.6631,82839.0
2020-06-18 15:30:00,56.25,56.37,56.21,56.34,157847.0,50.6631,50.7712,50.6271,50.7442,157847.0
2020-06-18 15:40:00,56.34,56.35,56.23,56.29,156344.0,50.7442,50.7532,50.6451,50.6992,156344.0
2020-06-18 15:50:00,56.29,56.38,56.18,56.35,383543.0,50.6992,50.7802,50.6001,50.7532,383543.0
2020-06-19 09:30:00,57.29,57.39,57.17,57.28,151731.0,51.5998,51.6899,51.4918,51.5908,151731.0
2020-06-19 09:40:00,57.28,57.3,57.06,57.07,164628.0,51.5908,51.6088,51.3927,51.4017,164628.0
2020-06-19 09:50:00,57.06,57.14,56.93,56.97,171117.0,51.3927,51.4647,51.2756,51.3116,171117.0
2020-06-19 10:00:00,56.98,57.08,56.93,56.95,94630.0,51.3206,51.4107,51.2756,51.2936,94630.0
2020-06-19 10:10:00,56.95,57.0,56.85,56.99,85453.0,51.2936,51.3386,51.2035,51.3296,85453.0
2020-06-19 10:20:00,57.0,57.01,56.88,56.92,88638.0,51.3386,51.3476,51.2306,51.2666,88638.0
2020-06-19 10:30:00,56.93,56.93,56.8,56.87,57384.0,51.2756,51.2756,51.1585,51.2216,57384.0
2020-06-19 10:40:00,56.86,56.93,56.8,56.93,81222.0,51.2125,51.2756,51.1585,51.2756,81222.0
2020-06-19 10:50:00,56.93,57.0,56.79,56.81,143986.0,51.2756,51.3386,51.1495,51.1675,143986.0
2020-06-19 11:00:00,56.81,56.9,56.79,56.84,67479.0,51.1675,51.2486,51.1495,51.1945,67479.0
2020-06-19 11:10:00,56.84,56.95,56.78,56.78,46994.0,51.1945,51.2936,51.1405,51.1405,46994.0
2020-06-19 11:20:00,56.77,56.92,56.69,56.84,355256.0,51.1315,51.2666,51.0594,51.1945,355256.0
2020-06-19 11:30:00,56.85,56.86,56.69,56.72,51770.0,51.2035,51.2125,51.0594,51.0865,51770.0
2020-06-19 11:40:00,56.74,56.76,56.63,56.71,251514.0,51.1045,51.1225,51.0054,51.0774,251514.0
2020-06-19 11:50:00,56.71,56.76,56.67,56.68,33048.0,51.0774,51.1225,51.0414,51.0504,33048.0
2020-06-19 12:00:00,56.68,56.69,56.55,56.56,63964.0,51.0504,51.0594,50.9333,50.9423,63964.0
2020-06-19 12:10:00,56.56,56.62,56.05,56.05,201163.0,50.9423,50.9964,50.483,50.483,201163.0
2020-06-19 12:20:00,56.04,56.18,55.94,56.17,201027.0,50.474,50.6001,50.3839,50.5911,201027.0
2020-06-19 12:30:00,56.16,56.26,56.14,56.15,167519.0,50.5821,50.6721,50.5641,50.5731,167519.0
2020-06-19 12:40:00,56.14,56.3,56.08,56.3,77200.0,50.5641,50.7082,50.51,50.7082,77200.0
2020-06-19 12:50:00,56.3,56.4,56.23,56.39,93658.0,50.7082,50.7982,50.6451,50.7892,93658.0
2020-06-19 13:00:00,56.39,56.4,56.22,56.23,47172.0,50.7892,50.7982,50.6361,50.6451,47172.0
2020-06-19 13:10:00,56.24,56.33,56.14,56.16,62036.0,50.6541,50.7352,50.5641,50.5821,62036.0
2020-06-19 13:20:00,56.16,56.17,56.04,56.09,82868.0,50.5821,50.5911,50.474,50.519,82868.0
2020-06-19 13:30:00,56.08,56.13,55.95,56.11,96477.0,50.51,50.5551,50.3929,50.537,96477.0
2020-06-19 13:40:00,56.11,56.15,55.94,56.01,120226.0,50.537,50.5731,50.3839,50.447,120226.0
2020-06-19 13:50:00,56.01,56.06,55.84,55.85,95376.0,50.447,50.492,50.2939,50.3029,95376.0
2020-06-19 14:00:00,55.85,56.02,55.78,55.9,199313.0,50.3029,50.456,50.2398,50.3479,199313.0
2020-06-19 14:10:00,55.88,55.98,55.82,55.86,109974.0,50.3299,50.42,50.2758,50.3119,109974.0
2020-06-19 14:20:00,55.86,56.11,55.86,55.97,145063.0,50.3119,50.537,50.3119,50.4109,145063.0
2020-06-19 14:30:00,55.98,56.23,55.89,56.2,206864.0,50.42,50.6451,50.3389,50.6181,206864.0
2020-06-19 14:40:00,56.21,56.34,56.17,56.27,235552.0,50.6271,50.7442,50.5911,50.6811,235552.0
2020-06-19 14:50:00,56.27,56.39,56.24,56.37,126693.0,50.6811,50.7892,50.6541,50.7712,126693.0
2020-06-19 15:00:00,56.37,56.39,56.29,56.33,65164.0,50.7712,50.7892,50.6992,50.7352,65164.0
2020-06-19 15:10:00,56.33,56.55,56.24,56.53,233684.0,50.7352,50.9333,50.6541,50.9153,233684.0
2020-06-19 15:20:00,56.54,56.56,56.44,56.44,90571.0,50.9243,50.9423,50.8343,50.8343,90571.0
2020-06-19 15:30:00,56.44,56.5,56.37,56.39,206345.0,50.8343,50.8883,50.7712,50.7892,206345.0
2020-06-19 15:40:00,56.39,56.51,56.25,56.3,346979.0,50.7892,50.8973,50.6631,50.7082,346979.0
2020-06-19 15:50:00,56.29,56.39,56.15,56.16,1012148.0,50.6992,50.7892,50.5731,50.5821,1012148.0
2020-06-22 09:30:00,55.86,55.95,55.37,55.42,159765.0,50.5872,50.6688,50.1435,50.1888,159765.0
2020-06-22 09:40:00,55.42,55.63,55.37,55.61,176065.0,50.1888,50.379,50.1435,50.3608,176065.0
2020-06-22 09:50:00,55.6,55.91,55.59,55.81,153384.0,50.3518,50.6325,50.3427,50.542,153384.0
2020-06-22 10:00:00,55.81,55.97,55.7,55.9,102194.0,50.542,50.6869,50.4424,50.6235,102194.0
2020-06-22 10:10:00,55.91,56.03,55.87,55.96,77344.0,50.6325,50.7412,50.5963,50.6778,77344.0
2020-06-22 10:20:00,55.96,56.1,55.96,56.01,94428.0,50.6778,50.8046,50.6778,50.7231,94428.0
2020-06-22 10:30:00,56.03,56.03,55.89,55.95,90599.0,50.7412,50.7412,50.6144,50.6688,90599.0
2020-06-22 10:40:00,55.95,56.03,55.89,55.93,60775.0,50.6688,50.7412,50.6144,50.6506,60775.0
2020-06-22 10:50:00,55.93,55.96,55.77,55.78,64424.0,50.6506,50.6778,50.5057,50.5148,64424.0
2020-06-22 11:00:00,55.76,55.82,55.72,55.8,56554.0,50.4967,50.551,50.4605,50.5329,56554.0
2020-06-22 11:10:00,55.78,55.9,55.76,55.87,35447.0,50.5148,50.6235,50.4967,50.5963,35447.0
2020-06-22 11:20:00,55.86,55.94,55.86,55.91,60306.0,50.5872,50.6597,50.5872,50.6325,60306.0
2020-06-22 11:30:00,55.92,55.98,55.82,55.97,61026.0,50.6416,50.6959,50.551,50.6869,61026.0
2020-06-22 11:40:00,55.98,56.0,55.92,55.93,20091.0,50.6959,50.714,50.6416,50.6506,20091.0
2020-06-22 11:50:00,55.94,55.99,55.87,55.91,32245.0,50.6597,50.705,50.5963,50.6325,32245.0
2020-06-22 12:00:00,55.91,56.1,55.91,56.09,72774.0,50.6325,50.8046,50.6325,50.7955,72774.0
2020-06-22 12:10:00,56.08,56.25,56.04,56.22,105135.0,50.7865,50.9404,50.7503,50.9133,105135.0
2020-06-22 12:20:00,56.22,56.22,56.14,56.17,23508.0,50.9133,50.9133,50.8408,50.868,23508.0
2020-06-22 12:30:00,56.16,56.17,56.1,56.12,25157.0,50.8589,50.868,50.8046,50.8227,25157.0
2020-06-22 12:40:00,56.12,56.25,56.1,56.22,46210.0,50.8227,50.9404,50.8046,50.9133,46210.0
2020-06-22 12:50:00,56.23,56.28,56.21,56.21,17800.0,50.9223,50.9676,50.9042,50.9042,17800.0
2020-06-22 13:00:00,56.22,56.31,56.21,56.3,19488.0,50.9133,50.9948,50.9042,50.9857,19488.0
2020-06-22 13:10:00,56.31,56.31,56.2,56.23,23471.0,50.9948,50.9948,50.8952,50.9223,23471.0
2020-06-22 13:20:00,56.24,56.27,56.2,56.22,92016.0,50.9314,50.9585,50.8952,50.9133,92016.0
2020-06-22 13:30:00,56.22,56.25,56.15,56.16,63075.0,50.9133,50.9404,50.8499,50.8589,63075.0
2020-06-22 13:40:00,56.17,56.27,56.17,56.26,21657.0,50.868,50.9585,50.868,50.9495,21657.0
2020-06-22 13:50:00,56.26,56.26,56.21,56.21,21160.0,50.9495,50.9495,50.9042,50.9042,21160.0
2020-06-22 14:00:00,56.21,56.22,56.08,56.15,81220.0,50.9042,50.9133,50.7865,50.8499,81220.0
2020-06-22 14:10:00,56.14,56.15,56.06,56.11,63413.0,50.8408,50.8499,50.7684,50.8136,63413.0
2020-06-22 14:20:00,56.11,56.18,56.09,56.16,58300.0,50.8136,50.877,50.7955,50.8589,58300.0
2020-06-22 14:30:00,56.16,56.17,56.11,56.14,36669.0,50.8589,50.868,50.8136,50.8408,36669.0
2020-06-22 14:40:00,56.14,56.19,56.13,56.16,31717.0,50.8408,50.8861,50.8318,50.8589,31717.0
2020-06-22 14:50:00,56.16,56.23,56.14,56.21,68683.0,50.8589,50.9223,50.8408,50.9042,68683.0
2020-06-22 15:00:00,56.22,56.23,56.17,56.18,29338.0,50.9133,50.9223,50.868,50.877,29338.0
2020-06-22 15:10:00,56.18,56.21,56.0,56.03,84056.0,50.877,50.9042,50.714,50.7412,84056.0
2020-06-22 15:20:00,56.03,56.03,55.87,55.93,153049.0,50.7412,50.7412,50.5963,50.6506,153049.0
2020-06-22 15:30:00,55.93,56.01,55.92,55.99,102271.0,50.6506,50.7231,50.6416,50.705,102271.0
2020-06-22 15:40:00,56.0,56.11,55.98,56.01,111973.0,50.714,50.8136,50.6959,50.7231,111973.0
2020-06-22 15:50:00,56.0,56.12,55.97,56.09,340083.0,50.714,50.8227,50.6869,50.7955,340083.0
2020-06-23 09:30:00,56.92,56.97,56.65,56.66,165061.0,51.5472,51.5925,51.3027,51.3117,165061.0
2020-06-23 09:40:00,56.67,56.77,56.54,56.54,244176.0,51.3208,51.4114,51.2031,51.2031,244176.0
2020-06-23 09:50:00,56.55,56.59,56.45,56.55,140919.0,51.2121,51.2483,51.1216,51.2121,140919.0
2020-06-23 10:00:00,56.54,56.63,56.46,56.59,63458.0,51.2031,51.2846,51.1306,51.2483,63458.0
2020-06-23 10:10:00,56.6,56.65,56.49,56.62,53838.0,51.2574,51.3027,51.1578,51.2755,53838.0
2020-06-23 10:20:00,56.63,56.69,56.53,56.68,78156.0,51.2846,51.3389,51.194,51.3298,78156.0
2020-06-23 10:30:00,56.68,56.69,56.56,56.61,56897.0,51.3298,51.3389,51.2212,51.2665,56897.0
2020-06-23 10:40:00,56.59,56.68,56.25,56.32,273815.0,51.2483,51.3298,50.9404,51.0038,273815.0
2020-06-23 10:50:00,56.32,56.4,56.3,56.37,69512.0,51.0038,51.0763,50.9857,51.0491,69512.0
2020-06-23 11:00:00,56.37,56.55,56.3,56.55,37130.0,51.0491,51.2121,50.9857,51.2121,37130.0
2020-06-23 11:10:00,56.55,56.59,56.5,56.57,68726.0,51.2121,51.2483,51.1668,51.2302,68726.0
2020-06-23 11:20:00,56.57,56.72,56.54,56.63,91998.0,51.2302,51.3661,51.2031,51.2846,91998.0
2020-06-23 11:30:00,56.64,56.67,56.55,56.57,42142.0,51.2936,51.3208,51.2121,51.2302,42142.0
2020-06-23 11:40:00,56.58,56.59,56.5,56.52,36902.0,51.2393,51.2483,51.1668,51.1849,36902.0
2020-06-23 11:50:00,56.52,56.61,56.47,56.59,78000.0,51.1849,51.2665,51.1397,51.2483,78000.0
2020-06-23 12:00:00,56.6,56.67,56.6,56.61,22228.0,51.2574,51.3208,51.2574,51.2665,22228.0
2020-06-23 12:10:00,56.61,56.65,56.59,56.62,24431.0,51.2665,51.3027,51.2483,51.2755,24431.0
2020-06-23 12:20:00,56.61,56.67,56.57,56.63,42845.0,51.2665,51.3208,51.2302,51.2846,42845.0
2020-06-23 12:30:00,56.63,56.66,56.58,56.61,33979.0,51.2846,51.3117,51.2393,51.2665,33979.0
2020-06-23 12:40:00,56.61,56.61,56.5,56.56,21792.0,51.2665,51.2665,51.1668,51.2212,21792.0
2020-06-23 12:50:00,56.55,56.56,56.5,56.52,29384.0,51.2121,51.2212,51.1668,51.1849,29384.0
2020-06-23 13:00:00,56.52,56.6,56.52,56.59,23382.0,51.1849,51.2574,51.1849,51.2483,23382.0
2020-06-23 13:10:00,56.58,56.62,56.56,56.61,17026.0,51.2393,51.2755,51.2212,51.2665,17026.0
2020-06-23 13:20:00,56.62,56.67,56.61,56.67,32955.0,51.2755,51.3208,51.2665,51.3208,32955.0
2020-06-23 13:30:00,56.67,56.67,56.6,56.66,18848.0,51.3208,51.3208,51.2574,51.3117,18848.0
2020-06-23 13:40:00,56.65,56.67,56.61,56.64,26471.0,51.3027,51.3208,51.2665,51.2936,26471.0
2020-06-23 13:50:00,56.64,56.67,56.56,56.6,86049.0,51.2936,51.3208,51.2212,51.2574,86049.0
2020-06-23 14:00:00,56.6,56.6,56.44,56.49,73412.0,51.2574,51.2574,51.1125,51.1578,73412.0
2020-06-23 14:10:00,56.5,56.51,56.41,56.43,27334.0,51.1668,51.1759,51.0853,51.1034,27334.0
2020-06-23 14:20:00,56.43,56.51,56.43,56.5,27153.0,51.1034,51.1759,51.1034,51.1668,27153.0
2020-06-23 14:30:00,56.5,56.54,56.47,56.49,28882.0,51.1668,51.2031,51.1397,51.1578,28882.0
2020-06-23 14:40:00,56.48,56.49,56.36,56.38,34279.0,51.1487,51.1578,51.0401,51.0582,34279.0
2020-06-23 14:50:00,56.39,56.45,56.36,56.43,31368.0,51.0672,51.1216,51.0401,51.1034,31368.0
2020-06-23 15:00:00,56.42,56.44,56.37,56.4,43827.0,51.0944,51.1125,51.0491,51.0763,43827.0
2020-06-23 15:10:00,56.41,56.48,56.37,56.46,39125.0,51.0853,51.1487,51.0491,51.1306,39125.0
2020-06-23 15:20:00,56.44,56.46,56.37,56.4,71312.0,51.1125,51.1306,51.0491,51.0763,71312.0
2020-06-23 15:30:00,56.4,56.45,56.34,56.43,73297.0,51.0763,51.1216,51.0219,51.1034,73297.0
2020-06-23 15:40:00,56.41,56.41,56.33,56.38,85038.0,51.0853,51.0853,51.0129,51.0582,85038.0
2020-06-23 15:50:00,56.38,56.38,56.19,56.22,326583.0,51.0582,51.0582,50.8861,50.9133,326583.0
2020-06-24 09:30:00,55.61,55.67,55.28,55.59,114447.0,50.3608,50.4152,50.062,50.3427,114447.0
2020-06-24 09:40:00,55.59,55.66,55.48,55.48,101065.0,50.3427,50.4061,50.2431,50.2431,101065.0
2020-06-24 09:50:00,55.48,55.5,55.18,55.2,289064.0,50.2431,50.2612,49.9714,49.9895,289064.0
2020-06-24 10:00:00,55.21,55.3,55.14,55.24,185210.0,49.9986,50.0801,49.9352,50.0258,185210.0
2020-06-24 10:10:00,55.24,55.37,55.11,55.21,79429.0,50.0258,50.1435,49.908,49.9986,79429.0
2020-06-24 10:20:00,55.21,55.45,55.19,55.42,81606.0,49.9986,50.2159,49.9805,50.1888,81606.0
2020-06-24 10:30:00,55.43,55.43,55.07,55.1,148135.0,50.1978,50.1978,49.8718,49.899,148135.0
2020-06-24 10:40:00,55.11,55.21,55.09,55.2,95109.0,49.908,49.9986,49.8899,49.9895,95109.0
2020-06-24 10:50:00,55.23,55.28,55.14,55.19,283853.0,50.0167,50.062,49.9352,49.9805,283853.0
2020-06-24 11:00:00,55.16,55.28,55.03,55.05,176010.0,49.9533,50.062,49.8356,49.8537,176010.0
2020-06-24 11:10:00,55.05,55.06,54.85,54.87,107994.0,49.8537,49.8628,49.6726,49.6907,107994.0
2020-06-24 11:20:00,54.87,54.9,54.74,54.88,131036.0,49.6907,49.7179,49.573,49.6998,131036.0
2020-06-24 11:30:00,54.87,54.88,54.59,54.59,93146.0,49.6907,49.6998,49.4371,49.4371,93146.0
2020-06-24 11:40:00,54.59,54.64,54.41,54.45,169263.0,49.4371,49.4824,49.2741,49.3103,169263.0
2020-06-24 11:50:00,54.46,54.64,54.41,54.64,107702.0,49.3194,49.4824,49.2741,49.4824,107702.0
2020-06-24 12:00:00,54.64,54.79,54.59,54.62,144913.0,49.4824,49.6182,49.4371,49.4643,144913.0
2020-06-24 12:10:00,54.62,54.84,54.57,54.84,61954.0,49.4643,49.6635,49.419,49.6635,61954.0
2020-06-24 12:20:00,54.83,54.87,54.68,54.73,92949.0,49.6545,49.6907,49.5186,49.5639,92949.0
2020-06-24 12:30:00,54.72,54.75,54.68,54.7,59502.0,49.5549,49.582,49.5186,49.5367,59502.0
2020-06-24 12:40:00,54.7,54.97,54.68,54.91,77607.0,49.5367,49.7813,49.5186,49.7269,77607.0
2020-06-24 12:50:00,54.91,55.05,54.86,55.04,41873.0,49.7269,49.8537,49.6816,49.8446,41873.0
2020-06-24 13:00:00,55.04,55.06,54.95,54.96,50454.0,49.8446,49.8628,49.7631,49.7722,50454.0
2020-06-24 13:10:00,54.97,55.03,54.89,54.96,61394.0,49.7813,49.8356,49.7088,49.7722,61394.0
2020-06-24 13:20:00,54.91,54.92,54.71,54.72,83520.0,49.7269,49.736,49.5458,49.5549,83520.0
2020-06-24 13:30:00,54.72,54.72,54.57,54.64,106124.0,49.5549,49.5549,49.419,49.4824,106124.0
2020-06-24 13:40:00,54.64,54.75,54.61,54.73,99864.0,49.4824,49.582,49.4552,49.5639,99864.0
2020-06-24 13:50:00,54.72,54.76,54.65,54.75,83944.0,49.5549,49.5911,49.4915,49.582,83944.0
2020-06-24 14:00:00,54.76,54.83,54.56,54.82,234093.0,49.5911,49.6545,49.41,49.6454,234093.0
2020-06-24 14:10:00,54.82,54.84,54.73,54.77,156646.0,49.6454,49.6635,49.5639,49.6001,156646.0
2020-06-24 14:20:00,54.77,54.84,54.68,54.82,60509.0,49.6001,49.6635,49.5186,49.6454,60509.0
2020-06-24 14:30:00,54.81,54.9,54.76,54.83,75260.0,49.6364,49.7179,49.5911,49.6545,75260.0
2020-06-24 14:40:00,54.83,54.87,54.7,54.83,259722.0,49.6545,49.6907,49.5367,49.6545,259722.0
2020-06-24 14:50:00,54.83,54.85,54.66,54.67,105047.0,49.6545,49.6726,49.5005,49.5096,105047.0
2020-06-24 15:00:00,54.68,54.85,54.67,54.78,102223.0,49.5186,49.6726,49.5096,49.6092,102223.0
2020-06-24 15:10:00,54.78,55.06,54.72,55.02,171175.0,49.6092,49.8628,49.5549,49.8265,171175.0
2020-06-24 15:20:00,55.02,55.05,54.83,54.84,79999.0,49.8265,49.8537,49.6545,49.6635,79999.0
2020-06-24 15:30:00,54.84,54.9,54.71,54.75,122052.0,49.6635,49.7179,49.5458,49.582,122052.0
2020-06-24 15:40:00,54.74,54.94,54.73,54.83,141233.0,49.573,49.7541,49.5639,49.6545,141233.0
2020-06-24 15:50:00,54.82,54.82,54.5,54.57,354138.0,49.6454,49.6454,49.3556,49.419,354138.0
2020-06-25 09:30:00,54.42,54.42,54.07,54.27,177820.0,49.2832,49.2832,48.9662,49.1473,177820.0
2020-06-25 09:40:00,54.26,54.26,53.93,54.03,164643.0,49.1383,49.1383,48.8394,48.93,164643.0
2020-06-25 09:50:00,54.02,54.24,53.98,54.23,154434.0,48.9209,49.1202,48.8847,49.1111,154434.0
2020-06-25 10:00:00,54.24,54.44,54.21,54.31,161165.0,49.1202,49.3013,49.093,49.1836,161165.0
2020-06-25 10:10:00,54.33,54.53,54.32,54.43,210069.0,49.2017,49.3828,49.1926,49.2922,210069.0
2020-06-25 10:20:00,54.43,54.73,54.43,54.68,137402.0,49.2922,49.5639,49.2922,49.5186,137402.0
2020-06-25 10:30:00,54.69,54.72,54.44,54.44,136758.0,49.5277,49.5549,49.3013,49.3013,136758.0
2020-06-25 10:40:00,54.45,54.52,54.33,54.4,108322.0,49.3103,49.3737,49.2017,49.2651,108322.0
2020-06-25 10:50:00,54.4,54.47,54.29,54.38,96490.0,49.2651,49.3285,49.1654,49.2469,96490.0
2020-06-25 11:00:00,54.37,54.39,54.22,54.23,122295.0,49.2379,49.256,49.1021,49.1111,122295.0
2020-06-25 11:10:00,54.23,54.53,54.19,54.52,102902.0,49.1111,49.3828,49.0749,49.3737,102902.0
2020-06-25 11:20:00,54.52,54.52,54.34,54.37,52583.0,49.3737,49.3737,49.2107,49.2379,52583.0
2020-06-25 11:30:00,54.38,54.41,54.11,54.17,140387.0,49.2469,49.2741,49.0024,49.0568,140387.0
2020-06-25 11:40:00,54.18,54.25,54.06,54.23,77593.0,49.0658,49.1292,48.9572,49.1111,77593.0
2020-06-25 11:50:00,54.23,54.29,54.2,54.29,42821.0,49.1111,49.1654,49.0839,49.1654,42821.0
2020-06-25 12:00:00,54.29,54.47,54.29,54.39,77928.0,49.1654,49.3285,49.1654,49.256,77928.0
2020-06-25 12:10:00,54.39,54.5,54.37,54.46,60197.0,49.256,49.3556,49.2379,49.3194,60197.0
2020-06-25 12:20:00,54.47,54.53,54.42,54.43,34446.0,49.3285,49.3828,49.2832,49.2922,34446.0
2020-06-25 12:30:00,54.44,54.53,54.38,54.49,66300.0,49.3013,49.3828,49.2469,49.3466,66300.0
2020-06-25 12:40:00,54.47,54.62,54.47,54.55,94376.0,49.3285,49.4643,49.3285,49.4009,94376.0
2020-06-25 12:50:00,54.54,54.58,54.49,54.53,28662.0,49.3918,49.4281,49.3466,49.3828,28662.0
2020-06-25 13:00:00,54.52,54.54,54.44,54.52,34997.0,49.3737,49.3918,49.3013,49.3737,34997.0
2020-06-25 13:10:00,54.53,54.6,54.5,54.57,27412.0,49.3828,49.4462,49.3556,49.419,27412.0
2020-06-25 13:20:00,54.57,54.6,54.52,54.55,27192.0,49.419,49.4462,49.3737,49.4009,27192.0
2020-06-25 13:30:00,54.54,54.61,54.44,54.59,60621.0,49.3918,49.4552,49.3013,49.4371,60621.0
2020-06-25 13:40:00,54.59,54.64,54.57,54.61,64091.0,49.4371,49.4824,49.419,49.4552,64091.0
2020-06-25 13:50:00,54.61,54.62,54.51,54.54,54794.0,49.4552,49.4643,49.3647,49.3918,54794.0
2020-06-25 14:00:00,54.54,54.6,54.47,54.58,93778.0,49.3918,49.4462,49.3285,49.4281,93778.0
2020-06-25 14:10:00,54.58,54.64,54.57,54.61,77175.0,49.4281,49.4824,49.419,49.4552,77175.0
2020-06-25 14:20:00,54.6,54.6,54.46,54.56,76193.0,49.4462,49.4462,49.3194,49.41,76193.0
2020-06-25 14:30:00,54.56,54.56,54.45,54.53,73327.0,49.41,49.41,49.3103,49.3828,73327.0
2020-06-25 14:40:00,54.52,54.61,54.52,54.56,52224.0,49.3737,49.4552,49.3737,49.41,52224.0
2020-06-25 14:50:00,54.55,54.63,54.54,54.57,107122.0,49.4009,49.4734,49.3918,49.419,107122.0
2020-06-25 15:00:00,54.56,54.9,54.51,54.86,178256.0,49.41,49.7179,49.3647,49.6816,178256.0
2020-06-25 15:10:00,54.87,54.96,54.8,54.94,62573.0,49.6907,49.7722,49.6273,49.7541,62573.0
2020-06-25 15:20:00,54.93,55.12,54.93,55.08,137169.0,49.745,49.9171,49.745,49.8809,137169.0
2020-06-25 15:30:00,55.09,55.21,54.98,55.02,235053.0,49.8899,49.9986,49.7903,49.8265,235053.0
2020-06-25 15:40:00,55.02,55.11,54.95,54.99,231787.0,49.8265,49.908,49.7631,49.7994,231787.0
2020-06-25 15:50:00,54.99,55.31,54.99,55.24,902036.0,49.7994,50.0892,49.7994,50.0258,902036.0
2020-06-26 09:30:00,55.04,55.14,54.94,55.1,172116.0,49.8446,49.9352,49.7541,49.899,172116.0
2020-06-26 09:40:00,55.1,55.11,54.88,55.06,174182.0,49.899,49.908,49.6998,49.8628,174182.0
2020-06-26 09:50:00,55.06,55.06,54.91,55.05,165104.0,49.8628,49.8628,49.7269,49.8537,165104.0
2020-06-26 10:00:00,55.05,55.08,54.89,54.92,97049.0,49.8537,49.8809,49.7088,49.736,97049.0
2020-06-26 10:10:00,54.9,54.91,54.56,54.6,94213.0,49.7179,49.7269,49.41,49.4462,94213.0
2020-06-26 10:20:00,54.6,54.61,54.41,54.54,163701.0,49.4462,49.4552,49.2741,49.3918,163701.0
2020-06-26 10:30:00,54.54,54.6,54.28,54.28,185093.0,49.3918,49.4462,49.1564,49.1564,185093.0
2020-06-26 10:40:00,54.27,54.41,54.25,54.26,110378.0,49.1473,49.2741,49.1292,49.1383,110378.0
2020-06-26 10:50:00,54.29,54.4,54.16,54.32,167695.0,49.1654,49.2651,49.0477,49.1926,167695.0
2020-06-26 11:00:00,54.32,54.49,54.31,54.45,280184.0,49.1926,49.3466,49.1836,49.3103,280184.0
2020-06-26 11:10:00,54.45,54.45,54.3,54.34,155066.0,49.3103,49.3103,49.1745,49.2107,155066.0
2020-06-26 11:20:00,54.34,54.4,54.26,54.33,123111.0,49.2107,49.2651,49.1383,49.2017,123111.0
2020-06-26 11:30:00,54.33,54.42,54.22,54.41,124339.0,49.2017,49.2832,49.1021,49.2741,124339.0
2020-06-26 11:40:00,54.41,54.49,54.34,54.49,104338.0,49.2741,49.3466,49.2107,49.3466,104338.0
2020-06-26 11:50:00,54.48,54.61,54.41,54.58,114397.0,49.3375,49.4552,49.2741,49.4281,114397.0
2020-06-26 12:00:00,54.58,54.59,54.45,54.49,112887.0,49.4281,49.4371,49.3103,49.3466,112887.0
2020-06-26 12:10:00,54.48,54.53,54.37,54.38,103500.0,49.3375,49.3828,49.2379,49.2469,103500.0
2020-06-26 12:20:00,54.37,54.54,54.28,54.51,186914.0,49.2379,49.3918,49.1564,49.3647,186914.0
2020-06-26 12:30:00,54.5,54.58,54.44,54.58,73271.0,49.3556,49.4281,49.3013,49.4281,73271.0
2020-06-26 12:40:00,54.57,54.57,54.41,54.48,138049.0,49.419,49.419,49.2741,49.3375,138049.0
2020-06-26 12:50:00,54.48,54.61,54.47,54.6,104525.0,49.3375,49.4552,49.3285,49.4462,104525.0
2020-06-26 13:00:00,54.59,54.72,54.55,54.67,102820.0,49.4371,49.5549,49.4009,49.5096,102820.0
2020-06-26 13:10:00,54.67,54.68,54.57,54.6,66977.0,49.5096,49.5186,49.419,49.4462,66977.0
2020-06-26 13:20:00,54.61,54.65,54.55,54.58,131740.0,49.4552,49.4915,49.4009,49.4281,131740.0
2020-06-26 13:30:00,54.59,54.69,54.53,54.66,133696.0,49.4371,49.5277,49.3828,49.5005,133696.0
2020-06-26 13:40:00,54.66,54.66,54.57,54.62,78680.0,49.5005,49.5005,49.419,49.4643,78680.0
2020-06-26 13:50:00,54.63,54.7,54.61,54.68,96242.0,49.4734,49.5367,49.4552,49.5186,96242.0
2020-06-26 14:00:00,54.68,54.7,54.59,54.65,134916.0,49.5186,49.5367,49.4371,49.4915,134916.0
2020-06-26 14:10:00,54.66,54.72,54.58,54.61,138686.0,49.5005,49.5549,49.4281,49.4552,138686.0
2020-06-26 14:20:00,54.61,54.68,54.5,54.55,169866.0,49.4552,49.5186,49.3556,49.4009,169866.0
2020-06-26 14:30:00,54.56,54.58,54.43,54.46,174905.0,49.41,49.4281,49.2922,49.3194,174905.0
2020-06-26 14:40:00,54.46,54.52,54.35,54.4,132498.0,49.3194,49.3737,49.2198,49.2651,132498.0
2020-06-26 14:50:00,54.41,54.51,54.39,54.43,102002.0,49.2741,49.3647,49.256,49.2922,102002.0
2020-06-26 15:00:00,54.43,54.54,54.4,54.46,79806.0,49.2922,49.3918,49.2651,49.3194,79806.0
2020-06-26 15:10:00,54.45,54.51,54.36,54.37,90769.0,49.3103,49.3647,49.2288,49.2379,90769.0
2020-06-26 15:20:00,54.37,54.44,54.28,54.41,129117.0,49.2379,49.3013,49.1564,49.2741,129117.0
2020-06-26 15:30:00,54.41,54.43,54.24,54.28,190073.0,49.2741,49.2922,49.1202,49.1564,190073.0
2020-06-26 15:40:00,54.28,54.6,54.23,54.44,413870.0,49.1564,49.4462,49.1111,49.3013,413870.0
2020-06-26 15:50:00,54.42,54.53,54.39,54.48,1372654.0,49.2832,49.3828,49.256,49.3375,1372654.0
2020-06-29 09:30:00,54.95,55.24,54.84,54.88,389310.0,49.7631,50.0258,49.6635,49.6998,389310.0
2020-06-29 09:40:00,54.88,55.0,54.82,54.95,222368.0,49.6998,49.8084,49.6454,49.7631,222368.0
2020-06-29 09:50:00,54.96,55.2,54.87,55.14,226011.0,49.7722,49.9895,49.6907,49.9352,226011.0
2020-06-29 10:00:00,55.15,55.31,55.15,55.28,117550.0,49.9443,50.0892,49.9443,50.062,117550.0
2020-06-29 10:10:00,55.28,55.38,55.16,55.33,135885.0,50.062,50.1526,49.9533,50.1073,135885.0
2020-06-29 10:20:00,55.33,55.43,55.28,55.37,72319.0,50.1073,50.1978,50.062,50.1435,72319.0
2020-06-29 10:30:00,55.38,55.65,55.36,55.62,250286.0,50.1526,50.3971,50.1344,50.3699,250286.0
2020-06-29 10:40:00,55.61,55.69,55.53,55.66,129324.0,50.3608,50.4333,50.2884,50.4061,129324.0
2020-06-29 10:50:00,55.69,55.77,55.6,55.64,97847.0,50.4333,50.5057,50.3518,50.388,97847.0
2020-06-29 11:00:00,55.65,55.68,55.53,55.57,129090.0,50.3971,50.4242,50.2884,50.3246,129090.0
2020-06-29 11:10:00,55.58,55.59,55.47,55.54,73255.0,50.3337,50.3427,50.2341,50.2975,73255.0
2020-06-29 11:20:00,55.54,55.7,55.52,55.66,77995.0,50.2975,50.4424,50.2793,50.4061,77995.0
2020-06-29 11:30:00,55.66,55.7,55.58,55.62,197348.0,50.4061,50.4424,50.3337,50.3699,197348.0
2020-06-29 11:40:00,55.61,55.68,55.56,55.61,60972.0,50.3608,50.4242,50.3156,50.3608,60972.0
2020-06-29 11:50:00,55.61,55.63,55.49,55.51,82014.0,50.3608,50.379,50.2522,50.2703,82014.0
2020-06-29 12:00:00,55.51,55.65,55.51,55.62,54014.0,50.2703,50.3971,50.2703,50.3699,54014.0
2020-06-29 12:10:00,55.61,55.75,55.58,55.74,56915.0,50.3608,50.4876,50.3337,50.4786,56915.0
2020-06-29 12:20:00,55.75,55.79,55.7,55.71,81277.0,50.4876,50.5239,50.4424,50.4514,81277.0
2020-06-29 12:30:00,55.71,55.74,55.68,55.69,80262.0,50.4514,50.4786,50.4242,50.4333,80262.0
2020-06-29 12:40:00,55.68,55.71,55.66,55.68,34950.0,50.4242,50.4514,50.4061,50.4242,34950.0
2020-06-29 12:50:00,55.68,55.69,55.59,55.62,48823.0,50.4242,50.4333,50.3427,50.3699,48823.0
2020-06-29 13:00:00,55.62,55.64,55.59,55.6,25920.0,50.3699,50.388,50.3427,50.3518,25920.0
2020-06-29 13:10:00,55.6,55.66,55.6,55.66,58055.0,50.3518,50.4061,50.3518,50.4061,58055.0
2020-06-29 13:20:00,55.66,55.71,55.63,55.7,58519.0,50.4061,50.4514,50.379,50.4424,58519.0
2020-06-29 13:30:00,55.71,55.75,55.65,55.74,56426.0,50.4514,50.4876,50.3971,50.4786,56426.0
2020-06-29 13:40:00,55.74,55.75,55.62,55.63,34131.0,50.4786,50.4876,50.3699,50.379,34131.0
2020-06-29 13:50:00,55.62,55.63,55.55,55.57,62601.0,50.3699,50.379,50.3065,50.3246,62601.0
2020-06-29 14:00:00,55.57,55.59,55.44,55.46,59730.0,50.3246,50.3427,50.2069,50.225,59730.0
2020-06-29 14:10:00,55.46,55.48,55.39,55.39,75169.0,50.225,50.2431,50.1616,50.1616,75169.0
2020-06-29 14:20:00,55.38,55.42,55.3,55.3,78902.0,50.1526,50.1888,50.0801,50.0801,78902.0
2020-06-29 14:30:00,55.31,55.33,55.28,55.29,159622.0,50.0892,50.1073,50.062,50.0711,159622.0
2020-06-29 14:40:00,55.29,55.35,55.25,55.26,119295.0,50.0711,50.1254,50.0348,50.0439,119295.0
2020-06-29 14:50:00,55.26,55.35,55.25,55.3,69122.0,50.0439,50.1254,50.0348,50.0801,69122.0
2020-06-29 15:00:00,55.3,55.31,55.16,55.19,67672.0,50.0801,50.0892,49.9533,49.9805,67672.0
2020-06-29 15:10:00,55.18,55.28,55.15,55.25,71207.0,49.9714,50.062,49.9443,50.0348,71207.0
2020-06-29 15:20:00,55.24,55.33,55.24,55.3,67645.0,50.0258,50.1073,50.0258,50.0801,67645.0
2020-06-29 15:30:00,55.3,55.38,55.3,55.31,135788.0,50.0801,50.1526,50.0801,50.0892,135788.0
2020-06-29 15:40:00,55.31,55.36,55.21,55.26,223460.0,50.0892,50.1344,49.9986,50.0439,223460.0
2020-06-29 15:50:00,55.26,55.55,55.25,55.55,370893.0,50.0439,50.3065,50.0348,50.3065,370893.0
2020-06-30 09:30:00,55.36,55.56,55.36,55.42,150578.0,50.1344,50.3156,50.1344,50.1888,150578.0
2020-06-30 09:40:00,55.42,55.42,55.2,55.25,160039.0,50.1888,50.1888,49.9895,50.0348,160039.0
2020-06-30 09:50:00,55.26,55.38,55.2,55.36,119054.0,50.0439,50.1526,49.9895,50.1344,119054.0
2020-06-30 10:00:00,55.36,55.51,55.32,55.49,141197.0,50.1344,50.2703,50.0982,50.2522,141197.0
2020-06-30 10:10:00,55.5,55.52,55.42,55.46,69724.0,50.2612,50.2793,50.1888,50.225,69724.0
2020-06-30 10:20:00,55.46,55.65,55.44,55.58,81840.0,50.225,50.3971,50.2069,50.3337,81840.0
2020-06-30 10:30:00,55.58,55.67,55.55,55.55,59488.0,50.3337,50.4152,50.3065,50.3065,59488.0
2020-06-30 10:40:00,55.56,55.73,55.56,55.71,61649.0,50.3156,50.4695,50.3156,50.4514,61649.0
2020-06-30 10:50:00,55.73,55.91,55.72,55.88,132262.0,50.4695,50.6325,50.4605,50.6054,132262.0
2020-06-30 11:00:00,55.87,56.01,55.83,55.96,30782.0,50.5963,50.7231,50.5601,50.6778,30782.0
2020-06-30 11:10:00,55.98,56.08,55.89,56.08,53494.0,50.6959,50.7865,50.6144,50.7865,53494.0
2020-06-30 11:20:00,56.07,56.11,56.01,56.06,57057.0,50.7774,50.8136,50.7231,50.7684,57057.0
2020-06-30 11:30:00,56.04,56.04,55.83,55.84,49609.0,50.7503,50.7503,50.5601,50.5691,49609.0
2020-06-30 11:40:00,55.83,55.88,55.79,55.84,88853.0,50.5601,50.6054,50.5239,50.5691,88853.0
2020-06-30 11:50:00,55.84,55.85,55.79,55.83,32948.0,50.5691,50.5782,50.5239,50.5601,32948.0
2020-06-30 12:00:00,55.84,55.9,55.82,55.88,39563.0,50.5691,50.6235,50.551,50.6054,39563.0
2020-06-30 12:10:00,55.88,56.02,55.87,55.99,44982.0,50.6054,50.7321,50.5963,50.705,44982.0
2020-06-30 12:20:00,55.98,56.02,55.94,55.97,31310.0,50.6959,50.7321,50.6597,50.6869,31310.0
2020-06-30 12:30:00,55.96,56.02,55.9,55.99,137729.0,50.6778,50.7321,50.6235,50.705,137729.0
2020-06-30 12:40:00,55.99,56.0,55.82,55.85,72046.0,50.705,50.714,50.551,50.5782,72046.0
2020-06-30 12:50:00,55.86,55.88,55.81,55.82,55967.0,50.5872,50.6054,50.542,50.551,55967.0
2020-06-30 13:00:00,55.81,55.86,55.76,55.77,52955.0,50.542,50.5872,50.4967,50.5057,52955.0
2020-06-30 13:10:00,55.77,55.79,55.73,55.78,60554.0,50.5057,50.5239,50.4695,50.5148,60554.0
2020-06-30 13:20:00,55.77,55.89,55.76,55.89,93586.0,50.5057,50.6144,50.4967,50.6144,93586.0
2020-06-30 13:30:00,55.88,55.88,55.79,55.84,111795.0,50.6054,50.6054,50.5239,50.5691,111795.0
2020-06-30 13:40:00,55.85,55.85,55.76,55.79,30023.0,50.5782,50.5782,50.4967,50.5239,30023.0
2020-06-30 13:50:00,55.78,55.9,55.75,55.87,33197.0,50.5148,50.6235,50.4876,50.5963,33197.0
2020-06-30 14:00:00,55.88,55.89,55.79,55.89,49095.0,50.6054,50.6144,50.5239,50.6144,49095.0
2020-06-30 14:10:00,55.88,55.93,55.82,55.93,39097.0,50.6054,50.6506,50.551,50.6506,39097.0
2020-06-30 14:20:00,55.92,56.02,55.9,56.0,49782.0,50.6416,50.7321,50.6235,50.714,49782.0
2020-06-30 14:30:00,56.01,56.02,55.97,55.99,25138.0,50.7231,50.7321,50.6869,50.705,25138.0
2020-06-30 14:40:00,56.0,56.09,55.99,56.09,55500.0,50.714,50.7955,50.705,50.7955,55500.0
2020-06-30 14:50:00,56.08,56.13,56.05,56.11,30289.0,50.7865,50.8318,50.7593,50.8136,30289.0
2020-06-30 15:00:00,56.11,56.14,56.0,56.04,61193.0,50.8136,50.8408,50.714,50.7503,61193.0
2020-06-30 15:10:00,56.03,56.15,56.03,56.13,149552.0,50.7412,50.8499,50.7412,50.8318,149552.0
2020-06-30 15:20:00,56.14,56.24,56.11,56.2,67971.0,50.8408,50.9314,50.8136,50.8952,67971.0
2020-06-30 15:30:00,56.19,56.36,56.17,56.34,192610.0,50.8861,51.0401,50.868,51.0219,192610.0
2020-06-30 15:40:00,56.34,56.46,56.32,56.4,209493.0,51.0219,51.1306,51.0038,51.0763,209493.0
2020-06-30 15:50:00,56.4,56.68,56.32,56.34,524748.0,51.0763,51.3298,51.0038,51.0219,524748.0
2020-07-01 09:30:00,56.41,56.49,56.23,56.29,463546.0,51.0853,51.1578,50.9223,50.9767,463546.0
2020-07-01 09:40:00,56.3,56.43,56.27,56.31,155658.0,50.9857,51.1034,50.9585,50.9948,155658.0
2020-07-01 09:50:00,56.32,56.39,56.08,56.16,194490.0,51.0038,51.0672,50.7865,50.8589,194490.0
2020-07-01 10:00:00,56.15,56.38,56.15,56.33,161518.0,50.8499,51.0582,50.8499,51.0129,161518.0
2020-07-01 10:10:00,56.34,56.54,56.33,56.43,122674.0,51.0219,51.2031,51.0129,51.1034,122674.0
2020-07-01 10:20:00,56.44,56.49,56.31,56.4,53304.0,51.1125,51.1578,50.9948,51.0763,53304.0
2020-07-01 10:30:00,56.41,56.47,56.22,56.3,155556.0,51.0853,51.1397,50.9133,50.9857,155556.0
2020-07-01 10:40:00,56.31,56.34,56.11,56.11,85561.0,50.9948,51.0219,50.8136,50.8136,85561.0
2020-07-01 10:50:00,56.12,56.21,56.06,56.17,82993.0,50.8227,50.9042,50.7684,50.868,82993.0
2020-07-01 11:00:00,56.18,56.2,56.04,56.09,94760.0,50.877,50.8952,50.7503,50.7955,94760.0
2020-07-01 11:10:00,56.08,56.1,55.9,55.93,129360.0,50.7865,50.8046,50.6235,50.6506,129360.0
2020-07-01 11:20:00,55.93,55.94,55.7,55.76,260619.0,50.6506,50.6597,50.4424,50.4967,260619.0
2020-07-01 11:30:00,55.77,55.91,55.76,55.87,104872.0,50.5057,50.6325,50.4967,50.5963,104872.0
2020-07-01 11:40:00,55.87,56.06,55.86,56.05,43507.0,50.5963,50.7684,50.5872,50.7593,43507.0
2020-07-01 11:50:00,56.04,56.08,55.98,56.02,242533.0,50.7503,50.7865,50.6959,50.7321,242533.0
2020-07-01 12:00:00,56.03,56.04,55.98,56.01,67101.0,50.7412,50.7503,50.6959,50.7231,67101.0
2020-07-01 12:10:00,56.01,56.13,55.99,56.13,129939.0,50.7231,50.8318,50.705,50.8318,129939.0
2020-07-01 12:20:00,56.13,56.19,56.1,56.18,78159.0,50.8318,50.8861,50.8046,50.877,78159.0
2020-07-01 12:30:00,56.17,56.26,56.15,56.25,112370.0,50.868,50.9495,50.8499,50.9404,112370.0
2020-07-01 12:40:00,56.26,56.28,56.09,56.17,217939.0,50.9495,50.9676,50.7955,50.868,217939.0
2020-07-01 12:50:00,56.18,56.2,56.09,56.13,49938.0,50.877,50.8952,50.7955,50.8318,49938.0
2020-07-01 13:00:00,56.14,56.15,56.07,56.1,39850.0,50.8408,50.8499,50.7774,50.8046,39850.0
2020-07-01 13:10:00,56.1,56.14,56.09,56.1,48761.0,50.8046,50.8408,50.7955,50.8046,48761.0
2020-07-01 13:20:00,56.1,56.19,56.09,56.19,29970.0,50.8046,50.8861,50.7955,50.8861,29970.0
2020-07-01 13:30:00,56.18,56.19,56.11,56.15,34461.0,50.877,50.8861,50.8136,50.8499,34461.0
2020-07-01 13:40:00,56.15,56.16,55.97,56.0,71079.0,50.8499,50.8589,50.6869,50.714,71079.0
2020-07-01 13:50:00,55.99,56.06,55.95,56.04,175230.0,50.705,50.7684,50.6688,50.7503,175230.0
2020-07-01 14:00:00,56.05,56.16,56.03,56.11,236019.0,50.7593,50.8589,50.7412,50.8136,236019.0
2020-07-01 14:10:00,56.11,56.15,56.07,56.1,38167.0,50.8136,50.8499,50.7774,50.8046,38167.0
2020-07-01 14:20:00,56.1,56.13,56.03,56.11,52066.0,50.8046,50.8318,50.7412,50.8136,52066.0
2020-07-01 14:30:00,56.11,56.15,56.03,56.04,99978.0,50.8136,50.8499,50.7412,50.7503,99978.0
2020-07-01 14:40:00,56.05,56.11,56.04,56.11,53759.0,50.7593,50.8136,50.7503,50.8136,53759.0
2020-07-01 14:50:00,56.11,56.2,56.11,56.18,62863.0,50.8136,50.8952,50.8136,50.877,62863.0
2020-07-01 15:00:00,56.19,56.25,56.14,56.17,50916.0,50.8861,50.9404,50.8408,50.868,50916.0
2020-07-01 15:10:00,56.18,56.21,56.12,56.16,85133.0,50.877,50.9042,50.8227,50.8589,85133.0
2020-07-01 15:20:00,56.16,56.27,56.14,56.2,193794.0,50.8589,50.9585,50.8408,50.8952,193794.0
2020-07-01 15:30:00,56.2,56.37,56.18,56.37,191914.0,50.8952,51.0491,50.877,51.0491,191914.0
2020-07-01 15:40:00,56.37,56.63,56.35,56.58,208312.0,51.0491,51.2846,51.031,51.2393,208312.0
2020-07-01 15:50:00,56.58,56.66,56.27,56.46,1416629.0,51.2393,51.3117,50.9585,51.1306,1416629.0
2020-07-02 09:30:00,57.26,57.61,57.19,57.57,288779.0,51.8551,52.1721,51.7917,52.1358,288779.0
2020-07-02 09:40:00,57.58,57.79,57.58,57.77,301236.0,52.1449,52.3351,52.1449,52.317,301236.0
2020-07-02 09:50:00,57.77,57.9,57.7,57.88,262079.0,52.317,52.4347,52.2536,52.4166,262079.0
2020-07-02 10:00:00,57.89,58.0,57.84,57.92,127719.0,52.4256,52.5252,52.3804,52.4528,127719.0
2020-07-02 10:10:00,57.92,57.94,57.78,57.86,83598.0,52.4528,52.4709,52.326,52.3985,83598.0
2020-07-02 10:20:00,57.87,57.89,57.6,57.6,140532.0,52.4075,52.4256,52.163,52.163,140532.0
2020-07-02 10:30:00,57.59,57.73,57.58,57.71,129177.0,52.1539,52.2807,52.1449,52.2626,129177.0
2020-07-02 10:40:00,57.72,57.76,57.53,57.57,92694.0,52.2717,52.3079,52.0996,52.1358,92694.0
2020-07-02 10:50:00,57.57,57.6,57.27,57.29,98811.0,52.1358,52.163,51.8642,51.8823,98811.0
2020-07-02 11:00:00,57.3,57.39,57.22,57.31,105547.0,51.8913,51.9728,51.8189,51.9004,105547.0
2020-07-02 11:10:00,57.33,57.33,57.14,57.32,91981.0,51.9185,51.9185,51.7464,51.9094,91981.0
2020-07-02 11:20:00,57.33,57.47,57.31,57.47,121062.0,51.9185,52.0453,51.9004,52.0453,121062.0
2020-07-02 11:30:00,57.49,57.59,57.45,57.54,97333.0,52.0634,52.1539,52.0272,52.1087,97333.0
2020-07-02 11:40:00,57.54,57.6,57.52,57.56,37108.0,52.1087,52.163,52.0906,52.1268,37108.0
2020-07-02 11:50:00,57.56,57.58,57.46,57.54,81507.0,52.1268,52.1449,52.0362,52.1087,81507.0
2020-07-02 12:00:00,57.55,57.57,57.36,57.41,51270.0,52.1177,52.1358,51.9457,51.9909,51270.0
2020-07-02 12:10:00,57.41,57.47,57.34,57.37,125677.0,51.9909,52.0453,51.9275,51.9547,125677.0
2020-07-02 12:20:00,57.36,57.46,57.32,57.44,38701.0,51.9457,52.0362,51.9094,52.0181,38701.0
2020-07-02 12:30:00,57.44,57.45,57.36,57.41,39332.0,52.0181,52.0272,51.9457,51.9909,39332.0
2020-07-02 12:40:00,57.41,57.41,57.33,57.37,91812.0,51.9909,51.9909,51.9185,51.9547,91812.0
2020-07-02 12:50:00,57.37,57.44,57.35,57.41,48639.0,51.9547,52.0181,51.9366,51.9909,48639.0
2020-07-02 13:00:00,57.42,57.42,57.36,57.37,24902.0,52.0,52.0,51.9457,51.9547,24902.0
2020-07-02 13:10:00,57.36,57.39,57.32,57.34,51302.0,51.9457,51.9728,51.9094,51.9275,51302.0
2020-07-02 13:20:00,57.33,57.39,57.32,57.35,39437.0,51.9185,51.9728,51.9094,51.9366,39437.0
2020-07-02 13:30:00,57.35,57.36,57.3,57.33,51642.0,51.9366,51.9457,51.8913,51.9185,51642.0
2020-07-02 13:40:00,57.33,57.38,57.32,57.38,86589.0,51.9185,51.9638,51.9094,51.9638,86589.0
2020-07-02 13:50:00,57.38,57.42,57.32,57.33,59371.0,51.9638,52.0,51.9094,51.9185,59371.0
2020-07-02 14:00:00,57.33,57.39,57.25,57.26,84970.0,51.9185,51.9728,51.846,51.8551,84970.0
2020-07-02 14:10:00,57.27,57.31,57.24,57.27,90436.0,51.8642,51.9004,51.837,51.8642,90436.0
2020-07-02 14:20:00,57.26,57.42,57.2,57.41,146499.0,51.8551,52.0,51.8008,51.9909,146499.0
2020-07-02 14:30:00,57.41,57.56,57.41,57.55,217326.0,51.9909,52.1268,51.9909,52.1177,217326.0
2020-07-02 14:40:00,57.55,57.62,57.52,57.61,174090.0,52.1177,52.1811,52.0906,52.1721,174090.0
2020-07-02 14:50:00,57.61,57.66,57.57,57.64,67473.0,52.1721,52.2173,52.1358,52.1992,67473.0
2020-07-02 15:00:00,57.63,57.67,57.58,57.62,79545.0,52.1902,52.2264,52.1449,52.1811,79545.0
2020-07-02 15:10:00,57.61,57.63,57.53,57.53,109255.0,52.1721,52.1902,52.0996,52.0996,109255.0
2020-07-02 15:20:00,57.53,57.56,57.47,57.48,75984.0,52.0996,52.1268,52.0453,52.0543,75984.0
2020-07-02 15:30:00,57.48,57.53,57.39,57.49,406086.0,52.0543,52.0996,51.9728,52.0634,406086.0
2020-07-02 15:40:00,57.5,57.52,57.36,57.44,375805.0,52.0724,52.0906,51.9457,52.0181,375805.0
2020-07-02 15:50:00,57.44,57.54,57.36,57.52,1953436.0,52.0181,52.1087,51.9457,52.0906,1953436.0
2020-07-06 09:30:00,58.62,58.68,58.17,58.25,719962.0,53.0867,53.1411,52.6792,52.7517,719962.0
2020-07-06 09:40:00,58.26,58.44,58.16,58.42,511852.0,52.7607,52.9237,52.6701,52.9056,511852.0
2020-07-06 09:50:00,58.43,58.49,58.25,58.26,108269.0,52.9147,52.969,52.7517,52.7607,108269.0
2020-07-06 10:00:00,58.26,58.46,57.96,58.02,220975.0,52.7607,52.9418,52.489,52.5434,220975.0
2020-07-06 10:10:00,58.01,58.01,57.8,57.88,163997.0,52.5343,52.5343,52.3441,52.4166,163997.0
2020-07-06 10:20:00,57.89,57.89,57.6,57.73,169814.0,52.4256,52.4256,52.163,52.2807,169814.0
2020-07-06 10:30:00,57.72,57.88,57.65,57.86,121279.0,52.2717,52.4166,52.2083,52.3985,121279.0
2020-07-06 10:40:00,57.85,58.05,57.78,58.05,95860.0,52.3894,52.5705,52.326,52.5705,95860.0
2020-07-06 10:50:00,58.05,58.09,58.0,58.06,59066.0,52.5705,52.6068,52.5252,52.5796,59066.0
2020-07-06 11:00:00,58.06,58.07,57.98,58.03,63071.0,52.5796,52.5886,52.5071,52.5524,63071.0
2020-07-06 11:10:00,58.02,58.13,58.0,58.13,65882.0,52.5434,52.643,52.5252,52.643,65882.0
2020-07-06 11:20:00,58.13,58.16,58.05,58.13,67217.0,52.643,52.6701,52.5705,52.643,67217.0
2020-07-06 11:30:00,58.13,58.13,58.05,58.06,58558.0,52.643,52.643,52.5705,52.5796,58558.0
2020-07-06 11:40:00,58.06,58.08,58.01,58.04,44377.0,52.5796,52.5977,52.5343,52.5615,44377.0
2020-07-06 11:50:00,58.04,58.05,57.9,57.92,24884.0,52.5615,52.5705,52.4347,52.4528,24884.0
2020-07-06 12:00:00,57.91,57.98,57.91,57.94,44974.0,52.4437,52.5071,52.4437,52.4709,44974.0
2020-07-06 12:10:00,57.93,57.94,57.85,57.86,31345.0,52.4619,52.4709,52.3894,52.3985,31345.0
2020-07-06 12:20:00,57.85,57.9,57.81,57.87,94252.0,52.3894,52.4347,52.3532,52.4075,94252.0
2020-07-06 12:30:00,57.87,57.88,57.79,57.81,19374.0,52.4075,52.4166,52.3351,52.3532,19374.0
2020-07-06 12:40:00,57.81,57.82,57.76,57.8,20771.0,52.3532,52.3622,52.3079,52.3441,20771.0
2020-07-06 12:50:00,57.81,57.83,57.79,57.8,23958.0,52.3532,52.3713,52.3351,52.3441,23958.0
2020-07-06 13:00:00,57.81,57.83,57.75,57.8,24850.0,52.3532,52.3713,52.2988,52.3441,24850.0
2020-07-06 13:10:00,57.8,57.9,57.79,57.88,37125.0,52.3441,52.4347,52.3351,52.4166,37125.0
2020-07-06 13:20:00,57.88,57.96,57.86,57.95,38898.0,52.4166,52.489,52.3985,52.48,38898.0
2020-07-06 13:30:00,57.94,57.95,57.88,57.89,20889.0,52.4709,52.48,52.4166,52.4256,20889.0
2020-07-06 13:40:00,57.89,57.9,57.85,57.87,30585.0,52.4256,52.4347,52.3894,52.4075,30585.0
2020-07-06 13:50:00,57.87,57.91,57.84,57.89,27261.0,52.4075,52.4437,52.3804,52.4256,27261.0
2020-07-06 14:00:00,57.89,57.9,57.79,57.82,69284.0,52.4256,52.4347,52.3351,52.3622,69284.0
2020-07-06 14:10:00,57.82,57.84,57.72,57.73,50501.0,52.3622,52.3804,52.2717,52.2807,50501.0
2020-07-06 14:20:00,57.73,57.77,57.71,57.76,89337.0,52.2807,52.317,52.2626,52.3079,89337.0
2020-07-06 14:30:00,57.76,57.81,57.73,57.76,85524.0,52.3079,52.3532,52.2807,52.3079,85524.0
2020-07-06 14:40:00,57.77,57.77,57.65,57.7,91868.0,52.317,52.317,52.2083,52.2536,91868.0
2020-07-06 14:50:00,57.71,57.75,57.66,57.69,39320.0,52.2626,52.2988,52.2173,52.2445,39320.0
2020-07-06 15:00:00,57.69,57.74,57.67,57.7,133178.0,52.2445,52.2898,52.2264,52.2536,133178.0
2020-07-06 15:10:00,57.71,57.74,57.65,57.71,89946.0,52.2626,52.2898,52.2083,52.2626,89946.0
2020-07-06 15:20:00,57.71,57.79,57.71,57.77,185640.0,52.2626,52.3351,52.2626,52.317,185640.0
2020-07-06 15:30:00,57.77,57.9,57.68,57.89,249515.0,52.317,52.4347,52.2355,52.4256,249515.0
2020-07-06 15:40:00,57.89,58.13,57.89,58.12,199277.0,52.4256,52.643,52.4256,52.6339,199277.0
2020-07-06 15:50:00,58.13,58.39,58.1,58.36,1824381.0,52.643,52.8784,52.6158,52.8513,1824381.0
2020-07-07 09:30:00,57.93,58.09,57.89,58.03,271274.0,52.4619,52.6068,52.4256,52.5524,271274.0
2020-07-07 09:40:00,58.04,58.2,58.0,58.11,341311.0,52.5615,52.7064,52.5252,52.6249,341311.0
2020-07-07 09:50:00,58.12,58.15,58.05,58.11,196172.0,52.6339,52.6611,52.5705,52.6249,196172.0
2020-07-07 10:00:00,58.1,58.28,58.08,58.22,98347.0,52.6158,52.7788,52.5977,52.7245,98347.0
2020-07-07 10:10:00,58.22,58.35,58.21,58.26,122367.0,52.7245,52.8422,52.7154,52.7607,122367.0
2020-07-07 10:20:00,58.25,58.29,58.17,58.27,121540.0,52.7517,52.7879,52.6792,52.7698,121540.0
2020-07-07 10:30:00,58.27,58.28,58.14,58.19,116258.0,52.7698,52.7788,52.652,52.6973,116258.0
2020-07-07 10:40:00,58.18,58.19,58.02,58.14,161946.0,52.6883,52.6973,52.5434,52.652,161946.0
2020-07-07 10:50:00,58.13,58.25,58.12,58.21,190504.0,52.643,52.7517,52.6339,52.7154,190504.0
2020-07-07 11:00:00,58.2,58.23,58.15,58.2,115481.0,52.7064,52.7335,52.6611,52.7064,115481.0
2020-07-07 11:10:00,58.2,58.48,58.2,58.47,79538.0,52.7064,52.9599,52.7064,52.9509,79538.0
2020-07-07 11:20:00,58.47,58.51,58.41,58.46,41818.0,52.9509,52.9871,52.8965,52.9418,41818.0
2020-07-07 11:30:00,58.48,58.49,58.37,58.41,30005.0,52.9599,52.969,52.8603,52.8965,30005.0
2020-07-07 11:40:00,58.4,58.53,58.38,58.52,39564.0,52.8875,53.0052,52.8694,52.9962,39564.0
2020-07-07 11:50:00,58.52,58.54,58.39,58.39,55154.0,52.9962,53.0143,52.8784,52.8784,55154.0
2020-07-07 12:00:00,58.4,58.44,58.33,58.35,54593.0,52.8875,52.9237,52.8241,52.8422,54593.0
2020-07-07 12:10:00,58.34,58.41,58.33,58.35,41569.0,52.8332,52.8965,52.8241,52.8422,41569.0
2020-07-07 12:20:00,58.35,58.38,58.31,58.35,28790.0,52.8422,52.8694,52.806,52.8422,28790.0
2020-07-07 12:30:00,58.34,58.36,58.27,58.27,39369.0,52.8332,52.8513,52.7698,52.7698,39369.0
2020-07-07 12:40:00,58.26,58.36,58.26,58.34,54715.0,52.7607,52.8513,52.7607,52.8332,54715.0
2020-07-07 12:50:00,58.34,58.43,58.32,58.42,38570.0,52.8332,52.9147,52.815,52.9056,38570.0
2020-07-07 13:00:00,58.4,58.46,58.32,58.35,49980.0,52.8875,52.9418,52.815,52.8422,49980.0
2020-07-07 13:10:00,58.35,58.46,58.34,58.45,23506.0,52.8422,52.9418,52.8332,52.9328,23506.0
2020-07-07 13:20:00,58.44,58.5,58.41,58.46,102762.0,52.9237,52.9781,52.8965,52.9418,102762.0
2020-07-07 13:30:00,58.43,58.43,58.37,58.4,34395.0,52.9147,52.9147,52.8603,52.8875,34395.0
2020-07-07 13:40:00,58.39,58.46,58.36,58.4,60938.0,52.8784,52.9418,52.8513,52.8875,60938.0
2020-07-07 13:50:00,58.39,58.43,58.36,58.39,28816.0,52.8784,52.9147,52.8513,52.8784,28816.0
2020-07-07 14:00:00,58.38,58.41,58.27,58.29,183502.0,52.8694,52.8965,52.7698,52.7879,183502.0
2020-07-07 14:10:00,58.28,58.34,58.24,58.26,41768.0,52.7788,52.8332,52.7426,52.7607,41768.0
2020-07-07 14:20:00,58.27,58.31,58.25,58.28,33916.0,52.7698,52.806,52.7517,52.7788,33916.0
2020-07-07 14:30:00,58.28,58.28,58.16,58.21,52376.0,52.7788,52.7788,52.6701,52.7154,52376.0
2020-07-07 14:40:00,58.2,58.26,58.19,58.19,29342.0,52.7064,52.7607,52.6973,52.6973,29342.0
2020-07-07 14:50:00,58.19,58.26,58.19,58.25,143757.0,52.6973,52.7607,52.6973,52.7517,143757.0
2020-07-07 15:00:00,58.24,58.26,58.14,58.18,55313.0,52.7426,52.7607,52.652,52.6883,55313.0
2020-07-07 15:10:00,58.18,58.24,58.12,58.24,157433.0,52.6883,52.7426,52.6339,52.7426,157433.0
2020-07-07 15:20:00,58.24,58.35,58.23,58.32,284777.0,52.7426,52.8422,52.7335,52.815,284777.0
2020-07-07 15:30:00,58.32,58.35,58.2,58.23,281170.0,52.815,52.8422,52.7064,52.7335,281170.0
2020-07-07 15:40:00,58.23,58.31,58.21,58.24,278197.0,52.7335,52.806,52.7154,52.7426,278197.0
2020-07-07 15:50:00,58.24,58.38,58.05,58.36,1940321.0,52.7426,52.8694,52.5705,52.8513,1940321.0
2020-07-08 09:30:00,58.47,58.75,58.4,58.59,578409.0,52.9509,53.2045,52.8875,53.0596,578409.0
2020-07-08 09:40:00,58.58,58.78,58.52,58.72,290256.0,53.0505,53.2316,52.9962,53.1773,290256.0
2020-07-08 09:50:00,58.73,58.73,58.53,58.54,260593.0,53.1863,53.1863,53.0052,53.0143,260593.0
2020-07-08 10:00:00,58.54,58.65,58.49,58.62,674882.0,53.0143,53.1139,52.969,53.0867,674882.0
2020-07-08 10:10:00,58.61,58.67,58.39,58.4,172408.0,53.0777,53.132,52.8784,52.8875,172408.0
2020-07-08 10:20:00,58.4,58.44,58.24,58.24,183360.0,52.8875,52.9237,52.7426,52.7426,183360.0
2020-07-08 10:30:00,58.24,58.33,58.22,58.27,120091.0,52.7426,52.8241,52.7245,52.7698,120091.0
2020-07-08 10:40:00,58.27,58.29,58.1,58.16,118913.0,52.7698,52.7879,52.6158,52.6701,118913.0
2020-07-08 10:50:00,58.16,58.16,58.03,58.04,106258.0,52.6701,52.6701,52.5524,52.5615,106258.0
2020-07-08 11:00:00,58.04,58.06,57.75,57.8,219003.0,52.5615,52.5796,52.2988,52.3441,219003.0
2020-07-08 11:10:00,57.8,57.84,57.63,57.64,166959.0,52.3441,52.3804,52.1902,52.1992,166959.0
2020-07-08 11:20:00,57.65,57.65,57.4,57.52,151523.0,52.2083,52.2083,51.9819,52.0906,151523.0
2020-07-08 11:30:00,57.52,57.61,57.48,57.55,175458.0,52.0906,52.1721,52.0543,52.1177,175458.0
2020-07-08 11:40:00,57.55,57.61,57.49,57.53,147516.0,52.1177,52.1721,52.0634,52.0996,147516.0
2020-07-08 11:50:00,57.53,57.61,57.49,57.5,166869.0,52.0996,52.1721,52.0634,52.0724,166869.0
2020-07-08 12:00:00,57.51,57.53,57.46,57.48,105212.0,52.0815,52.0996,52.0362,52.0543,105212.0
2020-07-08 12:10:00,57.49,57.57,57.47,57.55,120732.0,52.0634,52.1358,52.0453,52.1177,120732.0
2020-07-08 12:20:00,57.55,57.58,57.53,57.53,223082.0,52.1177,52.1449,52.0996,52.0996,223082.0
2020-07-08 12:30:00,57.54,57.56,57.42,57.43,149063.0,52.1087,52.1268,52.0,52.0091,149063.0
2020-07-08 12:40:00,57.43,57.43,57.36,57.4,194106.0,52.0091,52.0091,51.9457,51.9819,194106.0
2020-07-08 12:50:00,57.4,57.48,57.32,57.46,197606.0,51.9819,52.0543,51.9094,52.0362,197606.0
2020-07-08 13:00:00,57.47,57.47,57.37,57.38,128412.0,52.0453,52.0453,51.9547,51.9638,128412.0
2020-07-08 13:10:00,57.38,57.38,57.23,57.23,285333.0,51.9638,51.9638,51.8279,51.8279,285333.0
2020-07-08 13:20:00,57.24,57.25,57.1,57.17,221177.0,51.837,51.846,51.7102,51.7736,221177.0
2020-07-08 13:30:00,57.17,57.2,57.16,57.19,165043.0,51.7736,51.8008,51.7645,51.7917,165043.0
2020-07-08 13:40:00,57.18,57.2,57.06,57.07,213998.0,51.7827,51.8008,51.674,51.683,213998.0
2020-07-08 13:50:00,57.07,57.1,56.95,56.99,234648.0,51.683,51.7102,51.5744,51.6106,234648.0
2020-07-08 14:00:00,56.99,57.12,56.96,57.0,152464.0,51.6106,51.7283,51.5834,51.6196,152464.0
2020-07-08 14:10:00,56.99,57.0,56.94,56.99,93081.0,51.6106,51.6196,51.5653,51.6106,93081.0
2020-07-08 14:20:00,56.98,57.06,56.96,57.02,64617.0,51.6015,51.674,51.5834,51.6378,64617.0
2020-07-08 14:30:00,57.01,57.04,56.94,56.96,63296.0,51.6287,51.6559,51.5653,51.5834,63296.0
2020-07-08 14:40:00,56.97,57.01,56.89,57.01,70658.0,51.5925,51.6287,51.52,51.6287,70658.0
2020-07-08 14:50:00,57.02,57.14,56.99,57.1,81768.0,51.6378,51.7464,51.6106,51.7102,81768.0
2020-07-08 15:00:00,57.11,57.21,57.1,57.19,140366.0,51.7193,51.8098,51.7102,51.7917,140366.0
2020-07-08 15:10:00,57.2,57.37,57.2,57.37,251254.0,51.8008,51.9547,51.8008,51.9547,251254.0
2020-07-08 15:20:00,57.38,57.46,57.36,57.38,129460.0,51.9638,52.0362,51.9457,51.9638,129460.0
2020-07-08 15:30:00,57.38,57.49,57.37,57.43,269761.0,51.9638,52.0634,51.9547,52.0091,269761.0
2020-07-08 15:40:00,57.43,57.45,57.35,57.38,258435.0,52.0091,52.0272,51.9366,51.9638,258435.0
2020-07-08 15:50:00,57.37,57.59,57.3,57.52,724101.0,51.9547,52.1539,51.8913,52.0906,724101.0
2020-07-09 09:30:00,57.81,57.89,57.33,57.35,262100.0,52.3532,52.4256,51.9185,51.9366,262100.0
2020-07-09 09:40:00,57.35,57.41,57.23,57.26,207420.0,51.9366,51.9909,51.8279,51.8551,207420.0
2020-07-09 09:50:00,57.26,57.33,57.2,57.3,181479.0,51.8551,51.9185,51.8008,51.8913,181479.0
2020-07-09 10:00:00,57.29,57.5,57.28,57.44,105946.0,51.8823,52.0724,51.8732,52.0181,105946.0
2020-07-09 10:10:00,57.43,57.43,57.04,57.05,462013.0,52.0091,52.0091,51.6559,51.6649,462013.0
2020-07-09 10:20:00,57.05,57.24,57.03,57.21,152211.0,51.6649,51.837,51.6468,51.8098,152211.0
2020-07-09 10:30:00,57.22,57.28,57.07,57.08,207028.0,51.8189,51.8732,51.683,51.6921,207028.0
2020-07-09 10:40:00,57.08,57.09,56.87,56.91,205228.0,51.6921,51.7011,51.5019,51.5381,205228.0
2020-07-09 10:50:00,56.9,57.0,56.6,56.64,351813.0,51.5291,51.6196,51.2574,51.2936,351813.0
2020-07-09 11:00:00,56.63,56.77,56.48,56.77,327140.0,51.2846,51.4114,51.1487,51.4114,327140.0
2020-07-09 11:10:00,56.77,56.77,56.36,56.36,347887.0,51.4114,51.4114,51.0401,51.0401,347887.0
2020-07-09 11:20:00,56.36,56.57,56.36,56.57,263770.0,51.0401,51.2302,51.0401,51.2302,263770.0
2020-07-09 11:30:00,56.58,56.6,56.49,56.55,209365.0,51.2393,51.2574,51.1578,51.2121,209365.0
2020-07-09 11:40:00,56.56,56.59,56.36,56.56,259954.0,51.2212,51.2483,51.0401,51.2212,259954.0
2020-07-09 11:50:00,56.56,56.64,56.52,56.55,223813.0,51.2212,51.2936,51.1849,51.2121,223813.0
2020-07-09 12:00:00,56.55,56.82,56.54,56.81,186919.0,51.2121,51.4566,51.2031,51.4476,186919.0
2020-07-09 12:10:00,56.81,56.85,56.7,56.77,97731.0,51.4476,51.4838,51.348,51.4114,97731.0
2020-07-09 12:20:00,56.77,56.79,56.66,56.67,60802.0,51.4114,51.4295,51.3117,51.3208,60802.0
2020-07-09 12:30:00,56.66,56.71,56.63,56.68,66336.0,51.3117,51.357,51.2846,51.3298,66336.0
2020-07-09 12:40:00,56.68,56.82,56.67,56.81,92477.0,51.3298,51.4566,51.3208,51.4476,92477.0
2020-07-09 12:50:00,56.8,56.82,56.64,56.72,153418.0,51.4385,51.4566,51.2936,51.3661,153418.0
2020-07-09 13:00:00,56.72,56.86,56.66,56.83,357774.0,51.3661,51.4929,51.3117,51.4657,357774.0
2020-07-09 13:10:00,56.85,56.89,56.82,56.86,65771.0,51.4838,51.52,51.4566,51.4929,65771.0
2020-07-09 13:20:00,56.86,56.86,56.8,56.82,93782.0,51.4929,51.4929,51.4385,51.4566,93782.0
2020-07-09 13:30:00,56.83,56.85,56.81,56.84,52346.0,51.4657,51.4838,51.4476,51.4747,52346.0
2020-07-09 13:40:00,56.85,56.95,56.79,56.8,164672.0,51.4838,51.5744,51.4295,51.4385,164672.0
2020-07-09 13:50:00,56.8,56.84,56.75,56.77,170937.0,51.4385,51.4747,51.3932,51.4114,170937.0
2020-07-09 14:00:00,56.76,57.0,56.72,56.99,202978.0,51.4023,51.6196,51.3661,51.6106,202978.0
2020-07-09 14:10:00,56.99,57.11,56.97,57.1,190167.0,51.6106,51.7193,51.5925,51.7102,190167.0
2020-07-09 14:20:00,57.1,57.11,57.02,57.06,163862.0,51.7102,51.7193,51.6378,51.674,163862.0
2020-07-09 14:30:00,57.06,57.08,57.01,57.02,163654.0,51.674,51.6921,51.6287,51.6378,163654.0
2020-07-09 14:40:00,57.02,57.08,57.0,57.07,173984.0,51.6378,51.6921,51.6196,51.683,173984.0
2020-07-09 14:50:00,57.07,57.17,57.05,57.14,171320.0,51.683,51.7736,51.6649,51.7464,171320.0
2020-07-09 15:00:00,57.14,57.21,57.08,57.1,276314.0,51.7464,51.8098,51.6921,51.7102,276314.0
2020-07-09 15:10:00,57.1,57.23,57.06,57.1,428975.0,51.7102,51.8279,51.674,51.7102,428975.0
2020-07-09 15:20:00,57.11,57.12,56.9,56.92,231650.0,51.7193,51.7283,51.5291,51.5472,231650.0
2020-07-09 15:30:00,56.91,56.95,56.77,56.92,332390.0,51.5381,51.5744,51.4114,51.5472,332390.0
2020-07-09 15:40:00,56.93,57.1,56.84,57.0,407808.0,51.5562,51.7102,51.4747,51.6196,407808.0
2020-07-09 15:50:00,57.0,57.03,56.9,57.01,569240.0,51.6196,51.6468,51.5291,51.6287,569240.0
2020-07-10 09:30:00,57.13,57.43,57.09,57.42,189066.0,51.7374,52.0091,51.7011,52.0,189066.0
2020-07-10 09:40:00,57.42,57.71,57.42,57.5,240391.0,52.0,52.2626,52.0,52.0724,240391.0
2020-07-10 09:50:00,57.5,57.51,57.27,57.39,194813.0,52.0724,52.0815,51.8642,51.9728,194813.0
2020-07-10 10:00:00,57.38,57.38,57.14,57.25,268234.0,51.9638,51.9638,51.7464,51.846,268234.0
2020-07-10 10:10:00,57.24,57.49,57.24,57.37,111478.0,51.837,52.0634,51.837,51.9547,111478.0
2020-07-10 10:20:00,57.36,57.53,57.3,57.49,158960.0,51.9457,52.0996,51.8913,52.0634,158960.0
2020-07-10 10:30:00,57.48,57.65,57.46,57.62,102689.0,52.0543,52.2083,52.0362,52.1811,102689.0
2020-07-10 10:40:00,57.63,57.81,57.62,57.76,272412.0,52.1902,52.3532,52.1811,52.3079,272412.0
2020-07-10 10:50:00,57.76,57.79,57.65,57.68,94170.0,52.3079,52.3351,52.2083,52.2355,94170.0
2020-07-10 11:00:00,57.68,57.69,57.52,57.66,112580.0,52.2355,52.2445,52.0906,52.2173,112580.0
2020-07-10 11:10:00,57.66,57.7,57.62,57.66,50038.0,52.2173,52.2536,52.1811,52.2173,50038.0
2020-07-10 11:20:00,57.66,57.71,57.63,57.65,47362.0,52.2173,52.2626,52.1902,52.2083,47362.0
2020-07-10 11:30:00,57.65,57.7,57.58,57.69,73756.0,52.2083,52.2536,52.1449,52.2445,73756.0
2020-07-10 11:40:00,57.7,57.79,57.7,57.73,108682.0,52.2536,52.3351,52.2536,52.2807,108682.0
2020-07-10 11:50:00,57.74,57.82,57.71,57.77,170673.0,52.2898,52.3622,52.2626,52.317,170673.0
2020-07-10 12:00:00,57.77,57.8,57.71,57.79,77687.0,52.317,52.3441,52.2626,52.3351,77687.0
2020-07-10 12:10:00,57.79,57.83,57.7,57.73,101633.0,52.3351,52.3713,52.2536,52.2807,101633.0
2020-07-10 12:20:00,57.73,57.76,57.63,57.63,94024.0,52.2807,52.3079,52.1902,52.1902,94024.0
2020-07-10 12:30:00,57.63,57.71,57.62,57.69,259785.0,52.1902,52.2626,52.1811,52.2445,259785.0
2020-07-10 12:40:00,57.7,57.77,57.63,57.75,72828.0,52.2536,52.317,52.1902,52.2988,72828.0
2020-07-10 12:50:00,57.75,57.87,57.75,57.87,72504.0,52.2988,52.4075,52.2988,52.4075,72504.0
2020-07-10 13:00:00,57.86,57.87,57.82,57.86,21369.0,52.3985,52.4075,52.3622,52.3985,21369.0
2020-07-10 13:10:00,57.85,57.85,57.76,57.77,25945.0,52.3894,52.3894,52.3079,52.317,25945.0
2020-07-10 13:20:00,57.78,57.87,57.76,57.87,20850.0,52.326,52.4075,52.3079,52.4075,20850.0
2020-07-10 13:30:00,57.87,57.92,57.86,57.9,25962.0,52.4075,52.4528,52.3985,52.4347,25962.0
2020-07-10 13:40:00,57.9,57.97,57.89,57.97,58241.0,52.4347,52.4981,52.4256,52.4981,58241.0
2020-07-10 13:50:00,57.97,58.0,57.94,57.96,80194.0,52.4981,52.5252,52.4709,52.489,80194.0
2020-07-10 14:00:00,57.96,57.97,57.89,57.9,94840.0,52.489,52.4981,52.4256,52.4347,94840.0
2020-07-10 14:10:00,57.89,57.91,57.8,57.82,35906.0,52.4256,52.4437,52.3441,52.3622,35906.0
2020-07-10 14:20:00,57.82,57.9,57.8,57.89,23115.0,52.3622,52.4347,52.3441,52.4256,23115.0
2020-07-10 14:30:00,57.89,57.96,57.88,57.95,23794.0,52.4256,52.489,52.4166,52.48,23794.0
2020-07-10 14:40:00,57.95,57.96,57.91,57.94,26586.0,52.48,52.489,52.4437,52.4709,26586.0
2020-07-10 14:50:00,57.93,57.95,57.86,57.87,34517.0,52.4619,52.48,52.3985,52.4075,34517.0
2020-07-10 15:00:00,57.86,57.89,57.8,57.85,64765.0,52.3985,52.4256,52.3441,52.3894,64765.0
2020-07-10 15:10:00,57.85,57.97,57.84,57.96,63774.0,52.3894,52.4981,52.3804,52.489,63774.0
2020-07-10 15:20:00,57.96,57.97,57.93,57.95,47874.0,52.489,52.4981,52.4619,52.48,47874.0
2020-07-10 15:30:00,57.96,58.03,57.89,57.96,221765.0,52.489,52.5524,52.4256,52.489,221765.0
2020-07-10 15:40:00,57.96,57.99,57.86,57.98,235432.0,52.489,52.5162,52.3985,52.5071,235432.0
2020-07-10 15:50:00,57.99,58.06,57.96,57.99,318379.0,52.5162,52.5796,52.489,52.5162,318379.0
2020-07-13 09:30:00,58.59,58.76,58.56,58.66,193464.0,53.0596,53.2135,53.0324,53.1229,193464.0
2020-07-13 09:40:00,58.67,58.72,58.36,58.46,203453.0,53.132,53.1773,52.8513,52.9418,203453.0
2020-07-13 09:50:00,58.45,58.56,58.43,58.46,62751.0,52.9328,53.0324,52.9147,52.9418,62751.0
2020-07-13 10:00:00,58.47,58.64,58.39,58.64,102207.0,52.9509,53.1048,52.8784,53.1048,102207.0
2020-07-13 10:10:00,58.65,58.76,58.64,58.76,125079.0,53.1139,53.2135,53.1048,53.2135,125079.0
2020-07-13 10:20:00,58.75,58.82,58.71,58.8,85246.0,53.2045,53.2678,53.1682,53.2497,85246.0
2020-07-13 10:30:00,58.8,58.9,58.79,58.8,77418.0,53.2497,53.3403,53.2407,53.2497,77418.0
2020-07-13 10:40:00,58.81,58.83,58.69,58.81,85232.0,53.2588,53.2769,53.1501,53.2588,85232.0
2020-07-13 10:50:00,58.8,58.91,58.74,58.9,84277.0,53.2497,53.3494,53.1954,53.3403,84277.0
2020-07-13 11:00:00,58.91,59.02,58.89,58.98,72991.0,53.3494,53.449,53.3312,53.4127,72991.0
2020-07-13 11:10:00,58.99,59.02,58.88,58.91,105720.0,53.4218,53.449,53.3222,53.3494,105720.0
2020-07-13 11:20:00,58.91,59.07,58.88,59.03,287443.0,53.3494,53.4942,53.3222,53.458,287443.0
2020-07-13 11:30:00,59.03,59.06,58.83,58.89,85263.0,53.458,53.4852,53.2769,53.3312,85263.0
2020-07-13 11:40:00,58.89,58.89,58.76,58.84,117095.0,53.3312,53.3312,53.2135,53.286,117095.0
2020-07-13 11:50:00,58.84,58.9,58.83,58.85,154024.0,53.286,53.3403,53.2769,53.295,154024.0
2020-07-13 12:00:00,58.86,58.95,58.85,58.91,45631.0,53.3041,53.3856,53.295,53.3494,45631.0
2020-07-13 12:10:00,58.89,58.9,58.8,58.81,50550.0,53.3312,53.3403,53.2497,53.2588,50550.0
2020-07-13 12:20:00,58.81,58.82,58.77,58.8,36655.0,53.2588,53.2678,53.2226,53.2497,36655.0
2020-07-13 12:30:00,58.81,58.92,58.8,58.91,55867.0,53.2588,53.3584,53.2497,53.3494,55867.0
2020-07-13 12:40:00,58.91,58.91,58.85,58.87,71898.0,53.3494,53.3494,53.295,53.3131,71898.0
2020-07-13 12:50:00,58.87,58.9,58.81,58.9,97616.0,53.3131,53.3403,53.2588,53.3403,97616.0
2020-07-13 13:00:00,58.9,58.92,58.83,58.88,150461.0,53.3403,53.3584,53.2769,53.3222,150461.0
2020-07-13 13:10:00,58.89,59.08,58.88,59.05,156530.0,53.3312,53.5033,53.3222,53.4761,156530.0
2020-07-13 13:20:00,59.06,59.09,59.01,59.07,60264.0,53.4852,53.5124,53.4399,53.4942,60264.0
2020-07-13 13:30:00,59.07,59.17,59.07,59.15,124583.0,53.4942,53.5848,53.4942,53.5667,124583.0
2020-07-13 13:40:00,59.15,59.16,59.09,59.1,48132.0,53.5667,53.5758,53.5124,53.5214,48132.0
2020-07-13 13:50:00,59.1,59.12,59.07,59.08,60379.0,53.5214,53.5395,53.4942,53.5033,60379.0
2020-07-13 14:00:00,59.08,59.08,58.78,58.82,227659.0,53.5033,53.5033,53.2316,53.2678,227659.0
2020-07-13 14:10:00,58.82,58.87,58.75,58.85,106466.0,53.2678,53.3131,53.2045,53.295,106466.0
2020-07-13 14:20:00,58.85,58.85,58.66,58.71,223368.0,53.295,53.295,53.1229,53.1682,223368.0
2020-07-13 14:30:00,58.7,58.73,58.62,58.72,147650.0,53.1592,53.1863,53.0867,53.1773,147650.0
2020-07-13 14:40:00,58.71,58.78,58.65,58.76,83985.0,53.1682,53.2316,53.1139,53.2135,83985.0
2020-07-13 14:50:00,58.75,58.81,58.71,58.78,153680.0,53.2045,53.2588,53.1682,53.2316,153680.0
2020-07-13 15:00:00,58.78,58.79,58.46,58.5,190055.0,53.2316,53.2407,52.9418,52.9781,190055.0
2020-07-13 15:10:00,58.51,58.61,58.46,58.5,116439.0,52.9871,53.0777,52.9418,52.9781,116439.0
2020-07-13 15:20:00,58.49,58.54,58.35,58.36,229874.0,52.969,53.0143,52.8422,52.8513,229874.0
2020-07-13 15:30:00,58.36,58.4,58.05,58.08,312140.0,52.8513,52.8875,52.5705,52.5977,312140.0
2020-07-13 15:40:00,58.08,58.33,57.96,58.01,512565.0,52.5977,52.8241,52.489,52.5343,512565.0
2020-07-13 15:50:00,58.0,58.13,57.95,58.01,999463.0,52.5252,52.643,52.48,52.5343,999463.0
2020-07-14 09:30:00,57.87,58.18,57.8,58.17,458694.0,52.4075,52.6883,52.3441,52.6792,458694.0
2020-07-14 09:40:00,58.16,58.26,58.07,58.17,212178.0,52.6701,52.7607,52.5886,52.6792,212178.0
2020-07-14 09:50:00,58.19,58.36,57.98,58.32,224204.0,52.6973,52.8513,52.5071,52.815,224204.0
2020-07-14 10:00:00,58.32,58.43,58.2,58.21,201943.0,52.815,52.9147,52.7064,52.7154,201943.0
2020-07-14 10:10:00,58.21,58.42,58.18,58.37,224881.0,52.7154,52.9056,52.6883,52.8603,224881.0
2020-07-14 10:20:00,58.36,58.58,58.34,58.58,154677.0,52.8513,53.0505,52.8332,53.0505,154677.0
2020-07-14 10:30:00,58.58,58.73,58.58,58.63,236865.0,53.0505,53.1863,53.0505,53.0958,236865.0
2020-07-14 10:40:00,58.63,58.73,58.6,58.65,186766.0,53.0958,53.1863,53.0686,53.1139,186766.0
2020-07-14 10:50:00,58.66,58.79,58.62,58.69,185805.0,53.1229,53.2407,53.0867,53.1501,185805.0
2020-07-14 11:00:00,58.69,58.94,58.61,58.87,281217.0,53.1501,53.3765,53.0777,53.3131,281217.0
2020-07-14 11:10:00,58.87,58.92,58.73,58.81,123924.0,53.3131,53.3584,53.1863,53.2588,123924.0
2020-07-14 11:20:00,58.81,58.87,58.69,58.69,166892.0,53.2588,53.3131,53.1501,53.1501,166892.0
2020-07-14 11:30:00,58.68,58.93,58.65,58.77,191130.0,53.1411,53.3675,53.1139,53.2226,191130.0
2020-07-14 11:40:00,58.78,58.96,58.76,58.87,120067.0,53.2316,53.3946,53.2135,53.3131,120067.0
2020-07-14 11:50:00,58.88,58.94,58.82,58.87,99878.0,53.3222,53.3765,53.2678,53.3131,99878.0
2020-07-14 12:00:00,58.88,58.96,58.82,58.85,104395.0,53.3222,53.3946,53.2678,53.295,104395.0
2020-07-14 12:10:00,58.84,58.93,58.83,58.9,102629.0,53.286,53.3675,53.2769,53.3403,102629.0
2020-07-14 12:20:00,58.89,58.94,58.84,58.85,94493.0,53.3312,53.3765,53.286,53.295,94493.0
2020-07-14 12:30:00,58.86,58.92,58.85,58.88,64525.0,53.3041,53.3584,53.295,53.3222,64525.0
2020-07-14 12:40:00,58.88,58.94,58.81,58.91,88336.0,53.3222,53.3765,53.2588,53.3494,88336.0
2020-07-14 12:50:00,58.92,58.92,58.77,58.77,158463.0,53.3584,53.3584,53.2226,53.2226,158463.0
2020-07-14 13:00:00,58.78,58.78,58.64,58.65,58698.0,53.2316,53.2316,53.1048,53.1139,58698.0
2020-07-14 13:10:00,58.65,58.8,58.64,58.8,237356.0,53.1139,53.2497,53.1048,53.2497,237356.0
2020-07-14 13:20:00,58.8,58.91,58.79,58.87,80611.0,53.2497,53.3494,53.2407,53.3131,80611.0
2020-07-14 13:30:00,58.86,59.0,58.84,59.0,63386.0,53.3041,53.4309,53.286,53.4309,63386.0
2020-07-14 13:40:00,59.0,59.04,58.96,59.02,170436.0,53.4309,53.4671,53.3946,53.449,170436.0
2020-07-14 13:50:00,59.01,59.03,58.8,58.88,311362.0,53.4399,53.458,53.2497,53.3222,311362.0
2020-07-14 14:00:00,58.89,59.08,58.8,58.9,186132.0,53.3312,53.5033,53.2497,53.3403,186132.0
2020-07-14 14:10:00,58.91,59.09,58.89,59.03,168858.0,53.3494,53.5124,53.3312,53.458,168858.0
2020-07-14 14:20:00,59.04,59.11,58.99,59.04,146509.0,53.4671,53.5305,53.4218,53.4671,146509.0
2020-07-14 14:30:00,59.05,59.11,58.98,58.98,105783.0,53.4761,53.5305,53.4127,53.4127,105783.0
2020-07-14 14:40:00,59.0,59.07,58.93,58.96,94154.0,53.4309,53.4942,53.3675,53.3946,94154.0
2020-07-14 14:50:00,58.95,59.18,58.95,59.17,68569.0,53.3856,53.5939,53.3856,53.5848,68569.0
2020-07-14 15:00:00,59.17,59.22,59.02,59.11,187309.0,53.5848,53.6301,53.449,53.5305,187309.0
2020-07-14 15:10:00,59.12,59.16,58.98,59.03,94871.0,53.5395,53.5758,53.4127,53.458,94871.0
2020-07-14 15:20:00,59.04,59.21,59.04,59.18,175509.0,53.4671,53.621,53.4671,53.5939,175509.0
2020-07-14 15:30:00,59.18,59.32,59.17,59.3,132161.0,53.5939,53.7207,53.5848,53.7025,132161.0
2020-07-14 15:40:00,59.3,59.46,59.28,59.43,267776.0,53.7025,53.8474,53.6844,53.8203,267776.0
2020-07-14 15:50:00,59.43,59.53,59.41,59.46,627441.0,53.8203,53.9108,53.8022,53.8474,627441.0
2020-07-15 09:30:00,60.49,60.65,60.26,60.33,339115.0,54.7802,54.9251,54.5719,54.6353,339115.0
2020-07-15 09:40:00,60.35,60.42,60.17,60.24,293640.0,54.6534,54.7168,54.4904,54.5538,293640.0
2020-07-15 09:50:00,60.24,60.26,60.07,60.19,345977.0,54.5538,54.5719,54.3999,54.5085,345977.0
2020-07-15 10:00:00,60.2,60.25,60.04,60.14,282043.0,54.5176,54.5629,54.3727,54.4632,282043.0
2020-07-15 10:10:00,60.15,60.31,60.08,60.31,150873.0,54.4723,54.6172,54.4089,54.6172,150873.0
2020-07-15 10:20:00,60.33,60.37,60.28,60.35,122154.0,54.6353,54.6715,54.59,54.6534,122154.0
2020-07-15 10:30:00,60.37,60.56,60.35,60.54,95163.0,54.6715,54.8436,54.6534,54.8255,95163.0
2020-07-15 10:40:00,60.54,60.56,60.44,60.48,85697.0,54.8255,54.8436,54.7349,54.7712,85697.0
2020-07-15 10:50:00,60.49,60.56,60.44,60.53,83447.0,54.7802,54.8436,54.7349,54.8164,83447.0
2020-07-15 11:00:00,60.54,60.59,60.37,60.44,195574.0,54.8255,54.8708,54.6715,54.7349,195574.0
2020-07-15 11:10:00,60.44,60.48,60.36,60.42,219546.0,54.7349,54.7712,54.6625,54.7168,219546.0
2020-07-15 11:20:00,60.42,60.51,60.31,60.49,186443.0,54.7168,54.7983,54.6172,54.7802,186443.0
2020-07-15 11:30:00,60.48,60.55,60.32,60.32,68407.0,54.7712,54.8345,54.6263,54.6263,68407.0
2020-07-15 11:40:00,60.31,60.4,60.25,60.29,153607.0,54.6172,54.6987,54.5629,54.5991,153607.0
2020-07-15 11:50:00,60.28,60.38,60.21,60.21,78703.0,54.59,54.6806,54.5266,54.5266,78703.0
2020-07-15 12:00:00,60.21,60.37,60.15,60.37,142242.0,54.5266,54.6715,54.4723,54.6715,142242.0
2020-07-15 12:10:00,60.36,60.49,60.27,60.49,78391.0,54.6625,54.7802,54.581,54.7802,78391.0
2020-07-15 12:20:00,60.48,60.56,60.46,60.53,104056.0,54.7712,54.8436,54.753,54.8164,104056.0
2020-07-15 12:30:00,60.53,60.54,60.39,60.4,478540.0,54.8164,54.8255,54.6897,54.6987,478540.0
2020-07-15 12:40:00,60.41,60.61,60.39,60.57,147124.0,54.7078,54.8889,54.6897,54.8527,147124.0
2020-07-15 12:50:00,60.57,60.63,60.54,60.61,94352.0,54.8527,54.907,54.8255,54.8889,94352.0
2020-07-15 13:00:00,60.62,60.66,60.54,60.63,162553.0,54.8979,54.9342,54.8255,54.907,162553.0
2020-07-15 13:10:00,60.63,60.66,60.54,60.58,101139.0,54.907,54.9342,54.8255,54.8617,101139.0
2020-07-15 13:20:00,60.57,60.59,60.52,60.59,33274.0,54.8527,54.8708,54.8074,54.8708,33274.0
2020-07-15 13:30:00,60.59,60.65,60.57,60.62,39840.0,54.8708,54.9251,54.8527,54.8979,39840.0
2020-07-15 13:40:00,60.61,60.62,60.54,60.54,21674.0,54.8889,54.8979,54.8255,54.8255,21674.0
2020-07-15 13:50:00,60.54,60.55,60.44,60.48,43339.0,54.8255,54.8345,54.7349,54.7712,43339.0
2020-07-15 14:00:00,60.47,60.62,60.42,60.47,134410.0,54.7621,54.8979,54.7168,54.7621,134410.0
2020-07-15 14:10:00,60.47,60.51,60.42,60.43,62222.0,54.7621,54.7983,54.7168,54.7259,62222.0
2020-07-15 14:20:00,60.44,60.49,60.38,60.45,51728.0,54.7349,54.7802,54.6806,54.744,51728.0
2020-07-15 14:30:00,60.46,60.51,60.41,60.44,59990.0,54.753,54.7983,54.7078,54.7349,59990.0
2020-07-15 14:40:00,60.45,60.52,60.44,60.46,32220.0,54.744,54.8074,54.7349,54.753,32220.0
2020-07-15 14:50:00,60.46,60.46,60.32,60.32,81953.0,54.753,54.753,54.6263,54.6263,81953.0
2020-07-15 15:00:00,60.31,60.35,60.15,60.24,206995.0,54.6172,54.6534,54.4723,54.5538,206995.0
2020-07-15 15:10:00,60.22,60.27,60.13,60.26,126034.0,54.5357,54.581,54.4542,54.5719,126034.0
2020-07-15 15:20:00,60.27,60.33,60.18,60.32,215570.0,54.581,54.6353,54.4995,54.6263,215570.0
2020-07-15 15:30:00,60.33,60.54,60.31,60.53,720628.0,54.6353,54.8255,54.6172,54.8164,720628.0
2020-07-15 15:40:00,60.53,60.7,60.48,60.68,586844.0,54.8164,54.9704,54.7712,54.9523,586844.0
2020-07-15 15:50:00,60.68,60.69,60.42,60.45,860651.0,54.9523,54.9613,54.7168,54.744,860651.0
2020-07-16 09:30:00,60.57,60.76,60.48,60.54,344662.0,54.8527,55.0247,54.7712,54.8255,344662.0
2020-07-16 09:40:00,60.53,60.75,60.45,60.69,176747.0,54.8164,55.0157,54.744,54.9613,176747.0
2020-07-16 09:50:00,60.67,60.86,60.65,60.67,190851.0,54.9432,55.1153,54.9251,54.9432,190851.0
2020-07-16 10:00:00,60.68,60.83,60.66,60.76,93493.0,54.9523,55.0881,54.9342,55.0247,93493.0
2020-07-16 10:10:00,60.79,60.94,60.76,60.89,305511.0,55.0519,55.1877,55.0247,55.1425,305511.0
2020-07-16 10:20:00,60.88,61.11,60.86,61.05,176252.0,55.1334,55.3417,55.1153,55.2874,176252.0
2020-07-16 10:30:00,61.05,61.08,60.91,60.96,124572.0,55.2874,55.3145,55.1606,55.2058,124572.0
2020-07-16 10:40:00,60.94,61.03,60.94,61.0,250044.0,55.1877,55.2692,55.1877,55.2421,250044.0
2020-07-16 10:50:00,61.0,61.05,60.93,60.97,137170.0,55.2421,55.2874,55.1787,55.2149,137170.0
2020-07-16 11:00:00,60.97,61.01,60.83,60.85,48144.0,55.2149,55.2511,55.0881,55.1062,48144.0
2020-07-16 11:10:00,60.85,60.93,60.8,60.86,54476.0,55.1062,55.1787,55.061,55.1153,54476.0
2020-07-16 11:20:00,60.87,60.96,60.85,60.87,119803.0,55.1243,55.2058,55.1062,55.1243,119803.0
2020-07-16 11:30:00,60.86,60.88,60.71,60.76,79929.0,55.1153,55.1334,54.9794,55.0247,79929.0
2020-07-16 11:40:00,60.77,60.79,60.63,60.66,194046.0,55.0338,55.0519,54.907,54.9342,194046.0
2020-07-16 11:50:00,60.67,60.7,60.59,60.6,87146.0,54.9432,54.9704,54.8708,54.8798,87146.0
2020-07-16 12:00:00,60.6,60.76,60.58,60.76,79528.0,54.8798,55.0247,54.8617,55.0247,79528.0
2020-07-16 12:10:00,60.76,60.78,60.6,60.6,46922.0,55.0247,55.0428,54.8798,54.8798,46922.0
2020-07-16 12:20:00,60.61,60.61,60.56,60.57,25535.0,54.8889,54.8889,54.8436,54.8527,25535.0
2020-07-16 12:30:00,60.58,60.6,60.53,60.56,27283.0,54.8617,54.8798,54.8164,54.8436,27283.0
2020-07-16 12:40:00,60.56,60.6,60.55,60.59,67113.0,54.8436,54.8798,54.8345,54.8708,67113.0
2020-07-16 12:50:00,60.58,60.58,60.39,60.4,95711.0,54.8617,54.8617,54.6897,54.6987,95711.0
2020-07-16 13:00:00,60.39,60.48,60.38,60.41,43517.0,54.6897,54.7712,54.6806,54.7078,43517.0
2020-07-16 13:10:00,60.4,60.54,60.39,60.53,21261.0,54.6987,54.8255,54.6897,54.8164,21261.0
2020-07-16 13:20:00,60.54,60.55,60.47,60.52,33885.0,54.8255,54.8345,54.7621,54.8074,33885.0
2020-07-16 13:30:00,60.52,60.53,60.43,60.46,41955.0,54.8074,54.8164,54.7259,54.753,41955.0
2020-07-16 13:40:00,60.46,60.48,60.43,60.47,56468.0,54.753,54.7712,54.7259,54.7621,56468.0
2020-07-16 13:50:00,60.45,60.47,60.34,60.37,70772.0,54.744,54.7621,54.6444,54.6715,70772.0
2020-07-16 14:00:00,60.37,60.45,60.35,60.44,34695.0,54.6715,54.744,54.6534,54.7349,34695.0
2020-07-16 14:10:00,60.45,60.55,60.43,60.5,190009.0,54.744,54.8345,54.7259,54.7893,190009.0
2020-07-16 14:20:00,60.5,60.54,60.49,60.52,30563.0,54.7893,54.8255,54.7802,54.8074,30563.0
2020-07-16 14:30:00,60.52,60.56,60.48,60.5,39031.0,54.8074,54.8436,54.7712,54.7893,39031.0
2020-07-16 14:40:00,60.51,60.56,60.39,60.4,64800.0,54.7983,54.8436,54.6897,54.6987,64800.0
2020-07-16 14:50:00,60.41,60.5,60.35,60.39,94237.0,54.7078,54.7893,54.6534,54.6897,94237.0
2020-07-16 15:00:00,60.41,60.49,60.37,60.47,73723.0,54.7078,54.7802,54.6715,54.7621,73723.0
2020-07-16 15:10:00,60.46,60.56,60.41,60.54,177042.0,54.753,54.8436,54.7078,54.8255,177042.0
2020-07-16 15:20:00,60.55,60.67,60.52,60.67,221209.0,54.8345,54.9432,54.8074,54.9432,221209.0
2020-07-16 15:30:00,60.66,60.72,60.6,60.71,317089.0,54.9342,54.9885,54.8798,54.9794,317089.0
2020-07-16 15:40:00,60.71,60.74,60.6,60.66,425556.0,54.9794,55.0066,54.8798,54.9342,425556.0
2020-07-16 15:50:00,60.66,60.74,60.6,60.65,499460.0,54.9342,55.0066,54.8798,54.9251,499460.0
2020-07-17 09:30:00,61.08,61.19,60.96,61.04,169321.0,55.3145,55.4141,55.2058,55.2783,169321.0
2020-07-17 09:40:00,61.03,61.22,60.89,61.2,213499.0,55.2692,55.4413,55.1425,55.4232,213499.0
2020-07-17 09:50:00,61.19,61.26,61.12,61.15,97472.0,55.4141,55.4775,55.3507,55.3779,97472.0
2020-07-17 10:00:00,61.14,61.18,60.97,61.05,166903.0,55.3689,55.4051,55.2149,55.2874,166903.0
2020-07-17 10:10:00,61.04,61.12,61.03,61.07,72809.0,55.2783,55.3507,55.2692,55.3055,72809.0
2020-07-17 10:20:00,61.06,61.08,60.85,60.9,77556.0,55.2964,55.3145,55.1062,55.1515,77556.0
2020-07-17 10:30:00,60.9,61.08,60.86,61.08,88295.0,55.1515,55.3145,55.1153,55.3145,88295.0
2020-07-17 10:40:00,61.08,61.09,61.02,61.05,43133.0,55.3145,55.3236,55.2602,55.2874,43133.0
2020-07-17 10:50:00,61.04,61.13,61.03,61.13,67541.0,55.2783,55.3598,55.2692,55.3598,67541.0
2020-07-17 11:00:00,61.13,61.19,61.05,61.08,67490.0,55.3598,55.4141,55.2874,55.3145,67490.0
2020-07-17 11:10:00,61.08,61.12,60.96,60.97,42453.0,55.3145,55.3507,55.2058,55.2149,42453.0
2020-07-17 11:20:00,60.97,60.99,60.92,60.96,38196.0,55.2149,55.233,55.1696,55.2058,38196.0
2020-07-17 11:30:00,60.97,61.03,60.96,61.0,43055.0,55.2149,55.2692,55.2058,55.2421,43055.0
2020-07-17 11:40:00,61.01,61.06,60.98,61.03,36030.0,55.2511,55.2964,55.224,55.2692,36030.0
2020-07-17 11:50:00,61.03,61.17,61.01,61.13,37542.0,55.2692,55.396,55.2511,55.3598,37542.0
2020-07-17 12:00:00,61.15,61.22,61.13,61.18,70013.0,55.3779,55.4413,55.3598,55.4051,70013.0
2020-07-17 12:10:00,61.18,61.18,61.13,61.13,45128.0,55.4051,55.4051,55.3598,55.3598,45128.0
2020-07-17 12:20:00,61.13,61.16,61.07,61.09,78162.0,55.3598,55.387,55.3055,55.3236,78162.0
2020-07-17 12:30:00,61.09,61.16,61.08,61.11,79470.0,55.3236,55.387,55.3145,55.3417,79470.0
2020-07-17 12:40:00,61.11,61.12,61.06,61.07,52914.0,55.3417,55.3507,55.2964,55.3055,52914.0
2020-07-17 12:50:00,61.07,61.08,61.0,61.0,86695.0,55.3055,55.3145,55.2421,55.2421,86695.0
2020-07-17 13:00:00,61.0,61.0,60.95,61.0,71869.0,55.2421,55.2421,55.1968,55.2421,71869.0
2020-07-17 13:10:00,61.0,61.03,60.93,60.98,166549.0,55.2421,55.2692,55.1787,55.224,166549.0
2020-07-17 13:20:00,60.97,61.05,60.95,60.97,50205.0,55.2149,55.2874,55.1968,55.2149,50205.0
2020-07-17 13:30:00,60.97,60.99,60.88,60.88,32876.0,55.2149,55.233,55.1334,55.1334,32876.0
2020-07-17 13:40:00,60.89,60.99,60.88,60.97,47012.0,55.1425,55.233,55.1334,55.2149,47012.0
2020-07-17 13:50:00,60.97,61.0,60.92,60.97,38352.0,55.2149,55.2421,55.1696,55.2149,38352.0
2020-07-17 14:00:00,60.97,61.01,60.95,61.01,38234.0,55.2149,55.2511,55.1968,55.2511,38234.0
2020-07-17 14:10:00,61.0,61.08,60.99,61.08,39901.0,55.2421,55.3145,55.233,55.3145,39901.0
2020-07-17 14:20:00,61.09,61.1,61.06,61.08,52627.0,55.3236,55.3326,55.2964,55.3145,52627.0
2020-07-17 14:30:00,61.08,61.09,61.0,61.02,32639.0,55.3145,55.3236,55.2421,55.2602,32639.0
2020-07-17 14:40:00,61.03,61.08,61.02,61.08,33869.0,55.2692,55.3145,55.2602,55.3145,33869.0
2020-07-17 14:50:00,61.08,61.19,61.06,61.13,189467.0,55.3145,55.4141,55.2964,55.3598,189467.0
2020-07-17 15:00:00,61.12,61.23,61.07,61.15,63952.0,55.3507,55.4504,55.3055,55.3779,63952.0
2020-07-17 15:10:00,61.15,61.15,61.06,61.1,45971.0,55.3779,55.3779,55.2964,55.3326,45971.0
2020-07-17 15:20:00,61.09,61.16,61.08,61.15,103919.0,55.3236,55.387,55.3145,55.3779,103919.0
2020-07-17 15:30:00,61.15,61.28,61.12,61.24,193502.0,55.3779,55.4956,55.3507,55.4594,193502.0
2020-07-17 15:40:00,61.24,61.32,61.24,61.3,223028.0,55.4594,55.5319,55.4594,55.5138,223028.0
2020-07-17 15:50:00,61.3,61.31,61.11,61.14,467293.0,55.5138,55.5228,55.3417,55.3689,467293.0
2020-07-20 09:30:00,61.13,61.29,60.98,61.2,291886.0,55.3598,55.5047,55.224,55.4232,291886.0
2020-07-20 09:40:00,61.21,61.21,60.91,60.91,167115.0,55.4322,55.4322,55.1606,55.1606,167115.0
2020-07-20 09:50:00,60.91,60.97,60.75,60.81,173232.0,55.1606,55.2149,55.0157,55.07,173232.0
2020-07-20 10:00:00,60.82,60.9,60.73,60.83,93335.0,55.0791,55.1515,54.9976,55.0881,93335.0
2020-07-20 10:10:00,60.84,60.93,60.81,60.92,84524.0,55.0972,55.1787,55.07,55.1696,84524.0
2020-07-20 10:20:00,60.93,60.93,60.81,60.91,46466.0,55.1787,55.1787,55.07,55.1606,46466.0
2020-07-20 10:30:00,60.93,61.11,60.93,61.07,57327.0,55.1787,55.3417,55.1787,55.3055,57327.0
2020-07-20 10:40:00,61.07,61.13,61.06,61.08,51341.0,55.3055,55.3598,55.2964,55.3145,51341.0
2020-07-20 10:50:00,61.08,61.08,60.98,60.99,41380.0,55.3145,55.3145,55.224,55.233,41380.0
2020-07-20 11:00:00,60.99,61.06,60.95,60.95,83814.0,55.233,55.2964,55.1968,55.1968,83814.0
2020-07-20 11:10:00,60.96,60.96,60.85,60.88,35770.0,55.2058,55.2058,55.1062,55.1334,35770.0
2020-07-20 11:20:00,60.89,60.92,60.83,60.86,71881.0,55.1425,55.1696,55.0881,55.1153,71881.0
2020-07-20 11:30:00,60.85,60.91,60.82,60.91,50109.0,55.1062,55.1606,55.0791,55.1606,50109.0
2020-07-20 11:40:00,60.91,60.91,60.85,60.89,34895.0,55.1606,55.1606,55.1062,55.1425,34895.0
2020-07-20 11:50:00,60.89,60.98,60.89,60.92,87658.0,55.1425,55.224,55.1425,55.1696,87658.0
2020-07-20 12:00:00,60.91,60.93,60.8,60.87,79215.0,55.1606,55.1787,55.061,55.1243,79215.0
2020-07-20 12:10:00,60.87,60.91,60.86,60.86,25716.0,55.1243,55.1606,55.1153,55.1153,25716.0
2020-07-20 12:20:00,60.87,60.87,60.77,60.79,28570.0,55.1243,55.1243,55.0338,55.0519,28570.0
2020-07-20 12:30:00,60.79,60.87,60.76,60.85,17513.0,55.0519,55.1243,55.0247,55.1062,17513.0
2020-07-20 12:40:00,60.86,60.89,60.83,60.86,18529.0,55.1153,55.1425,55.0881,55.1153,18529.0
2020-07-20 12:50:00,60.86,60.89,60.82,60.87,23865.0,55.1153,55.1425,55.0791,55.1243,23865.0
2020-07-20 13:00:00,60.88,60.88,60.7,60.7,18917.0,55.1334,55.1334,54.9704,54.9704,18917.0
2020-07-20 13:10:00,60.7,60.71,60.65,60.67,20956.0,54.9704,54.9794,54.9251,54.9432,20956.0
2020-07-20 13:20:00,60.67,60.68,60.61,60.62,23907.0,54.9432,54.9523,54.8889,54.8979,23907.0
2020-07-20 13:30:00,60.63,60.63,60.58,60.6,85884.0,54.907,54.907,54.8617,54.8798,85884.0
2020-07-20 13:40:00,60.61,60.7,60.57,60.58,37954.0,54.8889,54.9704,54.8527,54.8617,37954.0
2020-07-20 13:50:00,60.58,60.69,60.57,60.67,32800.0,54.8617,54.9613,54.8527,54.9432,32800.0
2020-07-20 14:00:00,60.67,60.67,60.56,60.59,158559.0,54.9432,54.9432,54.8436,54.8708,158559.0
2020-07-20 14:10:00,60.59,60.61,60.56,60.61,83992.0,54.8708,54.8889,54.8436,54.8889,83992.0
2020-07-20 14:20:00,60.6,60.7,60.59,60.7,53111.0,54.8798,54.9704,54.8708,54.9704,53111.0
2020-07-20 14:30:00,60.71,60.72,60.62,60.64,42583.0,54.9794,54.9885,54.8979,54.9161,42583.0
2020-07-20 14:40:00,60.64,60.65,60.58,60.58,51429.0,54.9161,54.9251,54.8617,54.8617,51429.0
2020-07-20 14:50:00,60.58,60.6,60.53,60.55,51840.0,54.8617,54.8798,54.8164,54.8345,51840.0
2020-07-20 15:00:00,60.54,60.63,60.54,60.59,73093.0,54.8255,54.907,54.8255,54.8708,73093.0
2020-07-20 15:10:00,60.6,60.68,60.53,60.65,102416.0,54.8798,54.9523,54.8164,54.9251,102416.0
2020-07-20 15:20:00,60.65,60.73,60.64,60.72,82158.0,54.9251,54.9976,54.9161,54.9885,82158.0
2020-07-20 15:30:00,60.72,60.81,60.69,60.76,146427.0,54.9885,55.07,54.9613,55.0247,146427.0
2020-07-20 15:40:00,60.76,60.78,60.69,60.76,168087.0,55.0247,55.0428,54.9613,55.0247,168087.0
2020-07-20 15:50:00,60.76,60.77,60.63,60.63,303437.0,55.0247,55.0338,54.907,54.907,303437.0
2020-07-21 09:30:00,61.01,61.29,61.01,61.17,177808.0,55.2511,55.5047,55.2511,55.396,177808.0
2020-07-21 09:40:00,61.18,61.29,61.11,61.23,189880.0,55.4051,55.5047,55.3417,55.4504,189880.0
2020-07-21 09:50:00,61.23,61.31,61.19,61.26,102408.0,55.4504,55.5228,55.4141,55.4775,102408.0
2020-07-21 10:00:00,61.27,61.46,61.19,61.34,169979.0,55.4866,55.6587,55.4141,55.55,169979.0
2020-07-21 10:10:00,61.33,61.42,61.18,61.23,98757.0,55.5409,55.6224,55.4051,55.4504,98757.0
2020-07-21 10:20:00,61.24,61.3,61.04,61.08,148605.0,55.4594,55.5138,55.2783,55.3145,148605.0
2020-07-21 10:30:00,61.09,61.19,61.06,61.19,70233.0,55.3236,55.4141,55.2964,55.4141,70233.0
2020-07-21 10:40:00,61.19,61.25,61.1,61.22,62517.0,55.4141,55.4685,55.3326,55.4413,62517.0
2020-07-21 10:50:00,61.22,61.33,61.2,61.33,72095.0,55.4413,55.5409,55.4232,55.5409,72095.0
2020-07-21 11:00:00,61.33,61.41,61.29,61.32,67449.0,55.5409,55.6134,55.5047,55.5319,67449.0
2020-07-21 11:10:00,61.33,61.42,61.25,61.4,55077.0,55.5409,55.6224,55.4685,55.6043,55077.0
2020-07-21 11:20:00,61.4,61.42,61.33,61.37,41764.0,55.6043,55.6224,55.5409,55.5771,41764.0
2020-07-21 11:30:00,61.39,61.42,61.32,61.37,32062.0,55.5953,55.6224,55.5319,55.5771,32062.0
2020-07-21 11:40:00,61.36,61.4,61.29,61.31,22830.0,55.5681,55.6043,55.5047,55.5228,22830.0
2020-07-21 11:50:00,61.32,61.35,61.25,61.34,110698.0,55.5319,55.559,55.4685,55.55,110698.0
2020-07-21 12:00:00,61.35,61.44,61.3,61.3,38014.0,55.559,55.6405,55.5138,55.5138,38014.0
2020-07-21 12:10:00,61.29,61.33,61.26,61.31,46934.0,55.5047,55.5409,55.4775,55.5228,46934.0
2020-07-21 12:20:00,61.31,61.39,61.3,61.37,46894.0,55.5228,55.5953,55.5138,55.5771,46894.0
2020-07-21 12:30:00,61.37,61.41,61.34,61.36,49760.0,55.5771,55.6134,55.55,55.5681,49760.0
2020-07-21 12:40:00,61.37,61.44,61.36,61.37,49924.0,55.5771,55.6405,55.5681,55.5771,49924.0
2020-07-21 12:50:00,61.36,61.38,61.3,61.34,16295.0,55.5681,55.5862,55.5138,55.55,16295.0
2020-07-21 13:00:00,61.34,61.42,61.32,61.42,21095.0,55.55,55.6224,55.5319,55.6224,21095.0
2020-07-21 13:10:00,61.42,61.43,61.36,61.39,23169.0,55.6224,55.6315,55.5681,55.5953,23169.0
2020-07-21 13:20:00,61.39,61.41,61.37,61.39,51387.0,55.5953,55.6134,55.5771,55.5953,51387.0
2020-07-21 13:30:00,61.38,61.42,61.37,61.4,34818.0,55.5862,55.6224,55.5771,55.6043,34818.0
2020-07-21 13:40:00,61.4,61.45,61.39,61.45,26136.0,55.6043,55.6496,55.5953,55.6496,26136.0
2020-07-21 13:50:00,61.45,61.45,61.32,61.34,25476.0,55.6496,55.6496,55.5319,55.55,25476.0
2020-07-21 14:00:00,61.34,61.41,61.34,61.35,19686.0,55.55,55.6134,55.55,55.559,19686.0
2020-07-21 14:10:00,61.36,61.36,61.31,61.31,25723.0,55.5681,55.5681,55.5228,55.5228,25723.0
2020-07-21 14:20:00,61.31,61.39,61.31,61.39,33486.0,55.5228,55.5953,55.5228,55.5953,33486.0
2020-07-21 14:30:00,61.38,61.41,61.35,61.38,32506.0,55.5862,55.6134,55.559,55.5862,32506.0
2020-07-21 14:40:00,61.38,61.4,61.32,61.35,21593.0,55.5862,55.6043,55.5319,55.559,21593.0
2020-07-21 14:50:00,61.35,61.36,61.32,61.34,47726.0,55.559,55.5681,55.5319,55.55,47726.0
2020-07-21 15:00:00,61.33,61.34,61.28,61.31,108241.0,55.5409,55.55,55.4956,55.5228,108241.0
2020-07-21 15:10:00,61.31,61.32,61.21,61.23,149365.0,55.5228,55.5319,55.4322,55.4504,149365.0
2020-07-21 15:20:00,61.23,61.28,61.14,61.17,112213.0,55.4504,55.4956,55.3689,55.396,112213.0
2020-07-21 15:30:00,61.17,61.2,61.08,61.08,169921.0,55.396,55.4232,55.3145,55.3145,169921.0
2020-07-21 15:40:00,61.08,61.23,61.05,61.21,252856.0,55.3145,55.4504,55.2874,55.4322,252856.0
2020-07-21 15:50:00,61.21,61.21,61.04,61.14,657494.0,55.4322,55.4322,55.2783,55.3689,657494.0
2020-07-22 09:30:00,61.06,61.26,61.04,61.21,172323.0,55.2964,55.4775,55.2783,55.4322,172323.0
2020-07-22 09:40:00,61.21,61.39,61.2,61.39,125137.0,55.4322,55.5953,55.4232,55.5953,125137.0
2020-07-22 09:50:00,61.4,61.55,61.38,61.47,103131.0,55.6043,55.7402,55.5862,55.6677,103131.0
2020-07-22 10:00:00,61.46,61.49,61.34,61.44,56905.0,55.6587,55.6858,55.55,55.6405,56905.0
2020-07-22 10:10:00,61.43,61.5,61.42,61.49,59709.0,55.6315,55.6949,55.6224,55.6858,59709.0
2020-07-22 10:20:00,61.49,61.52,61.42,61.45,78464.0,55.6858,55.713,55.6224,55.6496,78464.0
2020-07-22 10:30:00,61.44,61.56,61.44,61.51,153555.0,55.6405,55.7492,55.6405,55.7039,153555.0
2020-07-22 10:40:00,61.5,61.56,61.41,61.43,84051.0,55.6949,55.7492,55.6134,55.6315,84051.0
2020-07-22 10:50:00,61.43,61.44,61.33,61.44,55569.0,55.6315,55.6405,55.5409,55.6405,55569.0
2020-07-22 11:00:00,61.45,61.48,61.32,61.32,56266.0,55.6496,55.6768,55.5319,55.5319,56266.0
2020-07-22 11:10:00,61.31,61.36,61.24,61.26,86363.0,55.5228,55.5681,55.4594,55.4775,86363.0
2020-07-22 11:20:00,61.26,61.39,61.25,61.38,26132.0,55.4775,55.5953,55.4685,55.5862,26132.0
2020-07-22 11:30:00,61.39,61.4,61.34,61.38,42454.0,55.5953,55.6043,55.55,55.5862,42454.0
2020-07-22 11:40:00,61.37,61.43,61.36,61.39,14756.0,55.5771,55.6315,55.5681,55.5953,14756.0
2020-07-22 11:50:00,61.38,61.44,61.36,61.4,49003.0,55.5862,55.6405,55.5681,55.6043,49003.0
2020-07-22 12:00:00,61.42,61.44,61.38,61.38,17801.0,55.6224,55.6405,55.5862,55.5862,17801.0
2020-07-22 12:10:00,61.39,61.52,61.38,61.47,20393.0,55.5953,55.713,55.5862,55.6677,20393.0
2020-07-22 12:20:00,61.46,61.51,61.43,61.48,13443.0,55.6587,55.7039,55.6315,55.6768,13443.0
2020-07-22 12:30:00,61.48,61.53,61.48,61.52,24232.0,55.6768,55.722,55.6768,55.713,24232.0
2020-07-22 12:40:00,61.51,61.55,61.49,61.54,11033.0,55.7039,55.7402,55.6858,55.7311,11033.0
2020-07-22 12:50:00,61.55,61.59,61.53,61.59,23645.0,55.7402,55.7764,55.722,55.7764,23645.0
2020-07-22 13:00:00,61.59,61.61,61.55,61.56,15174.0,55.7764,55.7945,55.7402,55.7492,15174.0
2020-07-22 13:10:00,61.55,61.61,61.53,61.58,13552.0,55.7402,55.7945,55.722,55.7673,13552.0
2020-07-22 13:20:00,61.59,61.61,61.56,61.59,31264.0,55.7764,55.7945,55.7492,55.7764,31264.0
2020-07-22 13:30:00,61.59,61.62,61.56,61.61,10424.0,55.7764,55.8035,55.7492,55.7945,10424.0
2020-07-22 13:40:00,61.6,61.63,61.53,61.56,81865.0,55.7854,55.8126,55.722,55.7492,81865.0
2020-07-22 13:50:00,61.56,61.56,61.43,61.44,66102.0,55.7492,55.7492,55.6315,55.6405,66102.0
2020-07-22 14:00:00,61.45,61.56,61.45,61.55,38947.0,55.6496,55.7492,55.6496,55.7402,38947.0
2020-07-22 14:10:00,61.54,61.56,61.51,61.54,33491.0,55.7311,55.7492,55.7039,55.7311,33491.0
2020-07-22 14:20:00,61.55,61.59,61.51,61.54,41028.0,55.7402,55.7764,55.7039,55.7311,41028.0
2020-07-22 14:30:00,61.53,61.59,61.48,61.59,22129.0,55.722,55.7764,55.6768,55.7764,22129.0
2020-07-22 14:40:00,61.59,61.66,61.58,61.63,38790.0,55.7764,55.8398,55.7673,55.8126,38790.0
2020-07-22 14:50:00,61.64,61.71,61.63,61.67,27549.0,55.8217,55.8851,55.8126,55.8488,27549.0
2020-07-22 15:00:00,61.69,61.69,61.63,61.64,70676.0,55.8669,55.8669,55.8126,55.8217,70676.0
2020-07-22 15:10:00,61.65,61.79,61.64,61.72,118203.0,55.8307,55.9575,55.8217,55.8941,118203.0
2020-07-22 15:20:00,61.71,61.74,61.67,61.73,95847.0,55.8851,55.9122,55.8488,55.9032,95847.0
2020-07-22 15:30:00,61.72,61.81,61.71,61.77,68843.0,55.8941,55.9756,55.8851,55.9394,68843.0
2020-07-22 15:40:00,61.76,61.89,61.76,61.85,67111.0,55.9303,56.0481,55.9303,56.0118,67111.0
2020-07-22 15:50:00,61.85,61.89,61.81,61.86,336161.0,56.0118,56.0481,55.9756,56.0209,336161.0
2020-07-23 09:30:00,61.82,61.9,61.6,61.67,188514.0,55.9847,56.0571,55.7854,55.8488,188514.0
2020-07-23 09:40:00,61.64,61.7,61.55,61.69,102953.0,55.8217,55.876,55.7402,55.8669,102953.0
2020-07-23 09:50:00,61.69,61.89,61.65,61.89,60113.0,55.8669,56.0481,55.8307,56.0481,60113.0
2020-07-23 10:00:00,61.9,61.98,61.85,61.92,61707.0,56.0571,56.1296,56.0118,56.0752,61707.0
2020-07-23 10:10:00,61.91,61.92,61.73,61.74,68100.0,56.0662,56.0752,55.9032,55.9122,68100.0
2020-07-23 10:20:00,61.75,61.88,61.71,61.87,62974.0,55.9213,56.039,55.8851,56.03,62974.0
2020-07-23 10:30:00,61.87,61.94,61.85,61.93,43550.0,56.03,56.0933,56.0118,56.0843,43550.0
2020-07-23 10:40:00,61.93,62.0,61.91,61.91,43107.0,56.0843,56.1477,56.0662,56.0662,43107.0
2020-07-23 10:50:00,61.89,61.94,61.72,61.76,95538.0,56.0481,56.0933,55.8941,55.9303,95538.0
2020-07-23 11:00:00,61.77,61.84,61.65,61.76,87708.0,55.9394,56.0028,55.8307,55.9303,87708.0
2020-07-23 11:10:00,61.77,61.86,61.73,61.86,24987.0,55.9394,56.0209,55.9032,56.0209,24987.0
2020-07-23 11:20:00,61.87,62.03,61.81,62.01,31252.0,56.03,56.1748,55.9756,56.1567,31252.0
2020-07-23 11:30:00,62.04,62.24,62.01,62.24,95385.0,56.1839,56.365,56.1567,56.365,95385.0
2020-07-23 11:40:00,62.24,62.27,62.18,62.25,36821.0,56.365,56.3922,56.3107,56.3741,36821.0
2020-07-23 11:50:00,62.26,62.29,62.2,62.26,45817.0,56.3831,56.4103,56.3288,56.3831,45817.0
2020-07-23 12:00:00,62.25,62.26,62.05,62.05,62643.0,56.3741,56.3831,56.193,56.193,62643.0
2020-07-23 12:10:00,62.05,62.11,62.02,62.05,48449.0,56.193,56.2473,56.1658,56.193,48449.0
2020-07-23 12:20:00,62.04,62.12,62.0,62.09,96787.0,56.1839,56.2564,56.1477,56.2292,96787.0
2020-07-23 12:30:00,62.1,62.13,62.05,62.06,79651.0,56.2382,56.2654,56.193,56.202,79651.0
2020-07-23 12:40:00,62.05,62.09,61.95,61.95,29739.0,56.193,56.2292,56.1024,56.1024,29739.0
2020-07-23 12:50:00,61.95,61.98,61.86,61.87,76272.0,56.1024,56.1296,56.0209,56.03,76272.0
2020-07-23 13:00:00,61.86,62.01,61.86,61.98,53453.0,56.0209,56.1567,56.0209,56.1296,53453.0
2020-07-23 13:10:00,61.97,62.05,61.91,61.94,38288.0,56.1205,56.193,56.0662,56.0933,38288.0
2020-07-23 13:20:00,61.94,61.94,61.86,61.9,41485.0,56.0933,56.0933,56.0209,56.0571,41485.0
2020-07-23 13:30:00,61.89,61.9,61.75,61.78,230888.0,56.0481,56.0571,55.9213,55.9484,230888.0
2020-07-23 13:40:00,61.78,61.84,61.68,61.68,76549.0,55.9484,56.0028,55.8579,55.8579,76549.0
2020-07-23 13:50:00,61.67,61.71,61.54,61.6,162886.0,55.8488,55.8851,55.7311,55.7854,162886.0
2020-07-23 14:00:00,61.59,61.64,61.44,61.45,216343.0,55.7764,55.8217,55.6405,55.6496,216343.0
2020-07-23 14:10:00,61.45,61.45,61.25,61.38,257702.0,55.6496,55.6496,55.4685,55.5862,257702.0
2020-07-23 14:20:00,61.38,61.49,61.28,61.48,183626.0,55.5862,55.6858,55.4956,55.6768,183626.0
2020-07-23 14:30:00,61.49,61.6,61.38,61.42,141973.0,55.6858,55.7854,55.5862,55.6224,141973.0
2020-07-23 14:40:00,61.43,61.58,61.41,61.55,77752.0,55.6315,55.7673,55.6134,55.7402,77752.0
2020-07-23 14:50:00,61.57,61.65,61.55,61.58,77651.0,55.7583,55.8307,55.7402,55.7673,77651.0
2020-07-23 15:00:00,61.61,61.67,61.51,61.54,87854.0,55.7945,55.8488,55.7039,55.7311,87854.0
2020-07-23 15:10:00,61.55,61.64,61.48,61.6,93731.0,55.7402,55.8217,55.6768,55.7854,93731.0
2020-07-23 15:20:00,61.61,61.67,61.45,61.57,178208.0,55.7945,55.8488,55.6496,55.7583,178208.0
2020-07-23 15:30:00,61.56,61.66,61.4,61.59,376925.0,55.7492,55.8398,55.6043,55.7764,376925.0
2020-07-23 15:40:00,61.6,61.67,61.55,61.61,107323.0,55.7854,55.8488,55.7402,55.7945,107323.0
2020-07-23 15:50:00,61.59,61.71,61.47,61.68,240487.0,55.7764,55.8851,55.6677,55.8579,240487.0
2020-07-24 09:30:00,61.46,61.5,61.3,61.35,236489.0,55.6587,55.6949,55.5138,55.559,236489.0
2020-07-24 09:40:00,61.35,61.57,61.25,61.53,267364.0,55.559,55.7583,55.4685,55.722,267364.0
2020-07-24 09:50:00,61.53,61.63,61.49,61.52,183732.0,55.722,55.8126,55.6858,55.713,183732.0
2020-07-24 10:00:00,61.52,61.71,61.5,61.7,149500.0,55.713,55.8851,55.6949,55.876,149500.0
2020-07-24 10:10:00,61.71,61.79,61.63,61.71,102904.0,55.8851,55.9575,55.8126,55.8851,102904.0
2020-07-24 10:20:00,61.7,61.76,61.65,61.7,70196.0,55.876,55.9303,55.8307,55.876,70196.0
2020-07-24 10:30:00,61.7,61.73,61.51,61.56,83430.0,55.876,55.9032,55.7039,55.7492,83430.0
2020-07-24 10:40:00,61.56,61.63,61.51,61.56,50536.0,55.7492,55.8126,55.7039,55.7492,50536.0
2020-07-24 10:50:00,61.58,61.6,61.5,61.55,108903.0,55.7673,55.7854,55.6949,55.7402,108903.0
2020-07-24 11:00:00,61.55,61.6,61.52,61.54,63599.0,55.7402,55.7854,55.713,55.7311,63599.0
2020-07-24 11:10:00,61.54,61.55,61.44,61.46,50465.0,55.7311,55.7402,55.6405,55.6587,50465.0
2020-07-24 11:20:00,61.46,61.48,61.37,61.41,43168.0,55.6587,55.6768,55.5771,55.6134,43168.0
2020-07-24 11:30:00,61.41,61.42,61.28,61.34,50023.0,55.6134,55.6224,55.4956,55.55,50023.0
2020-07-24 11:40:00,61.34,61.35,61.25,61.25,33564.0,55.55,55.559,55.4685,55.4685,33564.0
2020-07-24 11:50:00,61.26,61.33,61.25,61.28,48068.0,55.4775,55.5409,55.4685,55.4956,48068.0
2020-07-24 12:00:00,61.29,61.32,61.23,61.26,71874.0,55.5047,55.5319,55.4504,55.4775,71874.0
2020-07-24 12:10:00,61.27,61.36,61.27,61.29,59598.0,55.4866,55.5681,55.4866,55.5047,59598.0
2020-07-24 12:20:00,61.28,61.35,61.27,61.29,53631.0,55.4956,55.559,55.4866,55.5047,53631.0
2020-07-24 12:30:00,61.3,61.36,61.28,61.31,58475.0,55.5138,55.5681,55.4956,55.5228,58475.0
2020-07-24 12:40:00,61.3,61.3,61.2,61.26,135353.0,55.5138,55.5138,55.4232,55.4775,135353.0
2020-07-24 12:50:00,61.26,61.3,61.2,61.27,61117.0,55.4775,55.5138,55.4232,55.4866,61117.0
2020-07-24 13:00:00,61.28,61.29,61.17,61.21,52786.0,55.4956,55.5047,55.396,55.4322,52786.0
2020-07-24 13:10:00,61.18,61.2,61.12,61.17,34800.0,55.4051,55.4232,55.3507,55.396,34800.0
2020-07-24 13:20:00,61.18,61.29,61.18,61.28,35001.0,55.4051,55.5047,55.4051,55.4956,35001.0
2020-07-24 13:30:00,61.28,61.29,61.22,61.26,50583.0,55.4956,55.5047,55.4413,55.4775,50583.0
2020-07-24 13:40:00,61.25,61.28,61.21,61.26,116096.0,55.4685,55.4956,55.4322,55.4775,116096.0
2020-07-24 13:50:00,61.26,61.3,61.24,61.3,33389.0,55.4775,55.5138,55.4594,55.5138,33389.0
2020-07-24 14:00:00,61.3,61.38,61.28,61.34,55959.0,55.5138,55.5862,55.4956,55.55,55959.0
2020-07-24 14:10:00,61.34,61.36,61.27,61.32,42535.0,55.55,55.5681,55.4866,55.5319,42535.0
2020-07-24 14:20:00,61.32,61.4,61.31,61.38,51235.0,55.5319,55.6043,55.5228,55.5862,51235.0
2020-07-24 14:30:00,61.38,61.41,61.34,61.41,69957.0,55.5862,55.6134,55.55,55.6134,69957.0
2020-07-24 14:40:00,61.41,61.45,61.39,61.4,39706.0,55.6134,55.6496,55.5953,55.6043,39706.0
2020-07-24 14:50:00,61.39,61.44,61.37,61.38,46830.0,55.5953,55.6405,55.5771,55.5862,46830.0
2020-07-24 15:00:00,61.39,61.45,61.36,61.4,53537.0,55.5953,55.6496,55.5681,55.6043,53537.0
2020-07-24 15:10:00,61.4,61.43,61.25,61.26,78960.0,55.6043,55.6315,55.4685,55.4775,78960.0
2020-07-24 15:20:00,61.26,61.33,61.22,61.26,91012.0,55.4775,55.5409,55.4413,55.4775,91012.0
2020-07-24 15:30:00,61.25,61.36,61.18,61.35,580646.0,55.4685,55.5681,55.4051,55.559,580646.0
2020-07-24 15:40:00,61.35,61.38,61.29,61.34,311967.0,55.559,55.5862,55.5047,55.55,311967.0
2020-07-24 15:50:00,61.33,61.5,61.31,61.46,1129942.0,55.5409,55.6949,55.5228,55.6587,1129942.0
2020-07-27 09:30:00,61.87,61.96,61.67,61.73,211082.0,56.03,56.1115,55.8488,55.9032,211082.0
2020-07-27 09:40:00,61.73,62.09,61.71,62.07,202109.0,55.9032,56.2292,55.8851,56.2111,202109.0
2020-07-27 09:50:00,62.07,62.22,62.06,62.22,107131.0,56.2111,56.3469,56.202,56.3469,107131.0
2020-07-27 10:00:00,62.22,62.29,62.13,62.25,80196.0,56.3469,56.4103,56.2654,56.3741,80196.0
2020-07-27 10:10:00,62.26,62.38,62.25,62.36,106781.0,56.3831,56.4918,56.3741,56.4737,106781.0
2020-07-27 10:20:00,62.36,62.45,62.31,62.43,118074.0,56.4737,56.5552,56.4284,56.5371,118074.0
2020-07-27 10:30:00,62.43,62.57,62.41,62.56,94364.0,56.5371,56.6639,56.519,56.6548,94364.0
2020-07-27 10:40:00,62.57,62.59,62.46,62.52,62612.0,56.6639,56.682,56.5643,56.6186,62612.0
2020-07-27 10:50:00,62.53,62.57,62.45,62.46,71010.0,56.6277,56.6639,56.5552,56.5643,71010.0
2020-07-27 11:00:00,62.45,62.45,62.36,62.44,65982.0,56.5552,56.5552,56.4737,56.5461,65982.0
2020-07-27 11:10:00,62.43,62.51,62.42,62.45,64583.0,56.5371,56.6095,56.528,56.5552,64583.0
2020-07-27 11:20:00,62.46,62.46,62.29,62.29,76866.0,56.5643,56.5643,56.4103,56.4103,76866.0
2020-07-27 11:30:00,62.3,62.34,62.15,62.21,88975.0,56.4194,56.4556,56.2835,56.3379,88975.0
2020-07-27 11:40:00,62.22,62.38,62.22,62.38,37671.0,56.3469,56.4918,56.3469,56.4918,37671.0
2020-07-27 11:50:00,62.38,62.44,62.35,62.38,57708.0,56.4918,56.5461,56.4646,56.4918,57708.0
2020-07-27 12:00:00,62.38,62.39,62.3,62.34,34503.0,56.4918,56.5009,56.4194,56.4556,34503.0
2020-07-27 12:10:00,62.35,62.35,62.22,62.22,24264.0,56.4646,56.4646,56.3469,56.3469,24264.0
2020-07-27 12:20:00,62.23,62.29,62.18,62.29,41492.0,56.356,56.4103,56.3107,56.4103,41492.0
2020-07-27 12:30:00,62.28,62.3,62.16,62.18,34941.0,56.4012,56.4194,56.2926,56.3107,34941.0
2020-07-27 12:40:00,62.18,62.19,62.11,62.16,43012.0,56.3107,56.3197,56.2473,56.2926,43012.0
2020-07-27 12:50:00,62.16,62.17,62.1,62.11,46925.0,56.2926,56.3016,56.2382,56.2473,46925.0
2020-07-27 13:00:00,62.12,62.13,62.08,62.11,48856.0,56.2564,56.2654,56.2201,56.2473,48856.0
2020-07-27 13:10:00,62.1,62.14,62.08,62.09,22038.0,56.2382,56.2745,56.2201,56.2292,22038.0
2020-07-27 13:20:00,62.1,62.15,62.08,62.14,24432.0,56.2382,56.2835,56.2201,56.2745,24432.0
2020-07-27 13:30:00,62.14,62.22,62.12,62.22,27856.0,56.2745,56.3469,56.2564,56.3469,27856.0
2020-07-27 13:40:00,62.21,62.22,62.14,62.14,57679.0,56.3379,56.3469,56.2745,56.2745,57679.0
2020-07-27 13:50:00,62.14,62.18,62.13,62.16,25842.0,56.2745,56.3107,56.2654,56.2926,25842.0
2020-07-27 14:00:00,62.17,62.18,62.05,62.07,73901.0,56.3016,56.3107,56.193,56.2111,73901.0
2020-07-27 14:10:00,62.08,62.09,62.03,62.09,68959.0,56.2201,56.2292,56.1748,56.2292,68959.0
2020-07-27 14:20:00,62.09,62.15,62.08,62.13,41389.0,56.2292,56.2835,56.2201,56.2654,41389.0
2020-07-27 14:30:00,62.14,62.23,62.09,62.23,32621.0,56.2745,56.356,56.2292,56.356,32621.0
2020-07-27 14:40:00,62.24,62.27,62.2,62.2,83835.0,56.365,56.3922,56.3288,56.3288,83835.0
2020-07-27 14:50:00,62.2,62.24,62.17,62.2,55623.0,56.3288,56.365,56.3016,56.3288,55623.0
2020-07-27 15:00:00,62.19,62.23,62.14,62.22,143195.0,56.3197,56.356,56.2745,56.3469,143195.0
2020-07-27 15:10:00,62.22,62.24,62.16,62.17,124950.0,56.3469,56.365,56.2926,56.3016,124950.0
2020-07-27 15:20:00,62.17,62.31,62.17,62.26,97882.0,56.3016,56.4284,56.3016,56.3831,97882.0
2020-07-27 15:30:00,62.26,62.29,62.21,62.25,104045.0,56.3831,56.4103,56.3379,56.3741,104045.0
2020-07-27 15:40:00,62.26,62.33,62.24,62.33,123766.0,56.3831,56.4465,56.365,56.4465,123766.0
2020-07-27 15:50:00,62.32,62.38,62.26,62.35,365753.0,56.4375,56.4918,56.3831,56.4646,365753.0
2020-07-28 09:30:00,62.07,62.17,61.51,61.56,266946.0,56.2111,56.3016,55.7039,55.7492,266946.0
2020-07-28 09:40:00,61.55,61.62,61.43,61.55,167952.0,55.7402,55.8035,55.6315,55.7402,167952.0
2020-07-28 09:50:00,61.52,61.55,61.38,61.47,98523.0,55.713,55.7402,55.5862,55.6677,98523.0
2020-07-28 10:00:00,61.47,61.6,61.45,61.54,127345.0,55.6677,55.7854,55.6496,55.7311,127345.0
2020-07-28 10:10:00,61.55,61.7,61.49,61.67,96407.0,55.7402,55.876,55.6858,55.8488,96407.0
2020-07-28 10:20:00,61.67,61.77,61.62,61.7,99379.0,55.8488,55.9394,55.8035,55.876,99379.0
2020-07-28 10:30:00,61.71,61.75,61.52,61.58,183000.0,55.8851,55.9213,55.713,55.7673,183000.0
2020-07-28 10:40:00,61.58,61.69,61.54,61.59,93730.0,55.7673,55.8669,55.7311,55.7764,93730.0
2020-07-28 10:50:00,61.6,61.7,61.55,61.67,75962.0,55.7854,55.876,55.7402,55.8488,75962.0
2020-07-28 11:00:00,61.66,61.7,61.55,61.59,65608.0,55.8398,55.876,55.7402,55.7764,65608.0
2020-07-28 11:10:00,61.6,61.8,61.6,61.72,67214.0,55.7854,55.9666,55.7854,55.8941,67214.0
2020-07-28 11:20:00,61.73,61.74,61.66,61.69,75326.0,55.9032,55.9122,55.8398,55.8669,75326.0
2020-07-28 11:30:00,61.69,61.78,61.65,61.77,54923.0,55.8669,55.9484,55.8307,55.9394,54923.0
2020-07-28 11:40:00,61.78,61.79,61.69,61.75,41307.0,55.9484,55.9575,55.8669,55.9213,41307.0
2020-07-28 11:50:00,61.74,61.74,61.62,61.63,70657.0,55.9122,55.9122,55.8035,55.8126,70657.0
2020-07-28 12:00:00,61.63,61.67,61.6,61.6,42576.0,55.8126,55.8488,55.7854,55.7854,42576.0
2020-07-28 12:10:00,61.6,61.6,61.43,61.43,116275.0,55.7854,55.7854,55.6315,55.6315,116275.0
2020-07-28 12:20:00,61.43,61.45,61.38,61.45,60451.0,55.6315,55.6496,55.5862,55.6496,60451.0
2020-07-28 12:30:00,61.45,61.49,61.41,61.48,35243.0,55.6496,55.6858,55.6134,55.6768,35243.0
2020-07-28 12:40:00,61.47,61.47,61.39,61.4,28384.0,55.6677,55.6677,55.5953,55.6043,28384.0
2020-07-28 12:50:00,61.4,61.4,61.34,61.36,40499.0,55.6043,55.6043,55.55,55.5681,40499.0
2020-07-28 13:00:00,61.35,61.38,61.32,61.34,122547.0,55.559,55.5862,55.5319,55.55,122547.0
2020-07-28 13:10:00,61.33,61.37,61.28,61.36,194510.0,55.5409,55.5771,55.4956,55.5681,194510.0
2020-07-28 13:20:00,61.36,61.42,61.35,61.39,43721.0,55.5681,55.6224,55.559,55.5953,43721.0
2020-07-28 13:30:00,61.39,61.41,61.34,61.37,84055.0,55.5953,55.6134,55.55,55.5771,84055.0
2020-07-28 13:40:00,61.37,61.46,61.37,61.42,40065.0,55.5771,55.6587,55.5771,55.6224,40065.0
2020-07-28 13:50:00,61.43,61.49,61.42,61.49,119351.0,55.6315,55.6858,55.6224,55.6858,119351.0
2020-07-28 14:00:00,61.49,61.55,61.49,61.53,214151.0,55.6858,55.7402,55.6858,55.722,214151.0
2020-07-28 14:10:00,61.53,61.54,61.44,61.45,66291.0,55.722,55.7311,55.6405,55.6496,66291.0
2020-07-28 14:20:00,61.44,61.46,61.36,61.37,42084.0,55.6405,55.6587,55.5681,55.5771,42084.0
2020-07-28 14:30:00,61.37,61.43,61.35,61.42,64004.0,55.5771,55.6315,55.559,55.6224,64004.0
2020-07-28 14:40:00,61.41,61.41,61.3,61.3,90988.0,55.6134,55.6134,55.5138,55.5138,90988.0
2020-07-28 14:50:00,61.3,61.37,61.28,61.3,69353.0,55.5138,55.5771,55.4956,55.5138,69353.0
2020-07-28 15:00:00,61.3,61.33,61.25,61.27,92615.0,55.5138,55.5409,55.4685,55.4866,92615.0
2020-07-28 15:10:00,61.26,61.29,61.2,61.25,106849.0,55.4775,55.5047,55.4232,55.4685,106849.0
2020-07-28 15:20:00,61.24,61.26,61.16,61.18,113817.0,55.4594,55.4775,55.387,55.4051,113817.0
2020-07-28 15:30:00,61.17,61.23,61.09,61.1,173919.0,55.396,55.4504,55.3236,55.3326,173919.0
2020-07-28 15:40:00,61.11,61.13,61.01,61.03,230552.0,55.3417,55.3598,55.2511,55.2692,230552.0
2020-07-28 15:50:00,61.02,61.05,60.93,61.0,439360.0,55.2602,55.2874,55.1787,55.2421,439360.0
2020-07-29 09:30:00,61.19,61.35,61.15,61.2,212849.0,55.4141,55.559,55.3779,55.4232,212849.0
2020-07-29 09:40:00,61.2,61.27,61.1,61.1,126805.0,55.4232,55.4866,55.3326,55.3326,126805.0
2020-07-29 09:50:00,61.1,61.24,61.09,61.16,52617.0,55.3326,55.4594,55.3236,55.387,52617.0
2020-07-29 10:00:00,61.17,61.19,61.11,61.17,80272.0,55.396,55.4141,55.3417,55.396,80272.0
2020-07-29 10:10:00,61.18,61.27,61.16,61.22,118603.0,55.4051,55.4866,55.387,55.4413,118603.0
2020-07-29 10:20:00,61.22,61.27,61.19,61.22,181119.0,55.4413,55.4866,55.4141,55.4413,181119.0
2020-07-29 10:30:00,61.23,61.23,61.13,61.14,61708.0,55.4504,55.4504,55.3598,55.3689,61708.0
2020-07-29 10:40:00,61.15,61.25,61.12,61.23,100536.0,55.3779,55.4685,55.3507,55.4504,100536.0
2020-07-29 10:50:00,61.22,61.31,61.21,61.31,45220.0,55.4413,55.5228,55.4322,55.5228,45220.0
2020-07-29 11:00:00,61.31,61.31,61.22,61.27,58999.0,55.5228,55.5228,55.4413,55.4866,58999.0
2020-07-29 11:10:00,61.28,61.28,61.22,61.22,34626.0,55.4956,55.4956,55.4413,55.4413,34626.0
2020-07-29 11:20:00,61.23,61.29,61.17,61.29,93548.0,55.4504,55.5047,55.396,55.5047,93548.0
2020-07-29 11:30:00,61.29,61.29,61.24,61.24,33281.0,55.5047,55.5047,55.4594,55.4594,33281.0
2020-07-29 11:40:00,61.24,61.24,61.19,61.2,29894.0,55.4594,55.4594,55.4141,55.4232,29894.0
2020-07-29 11:50:00,61.2,61.25,61.19,61.24,82140.0,55.4232,55.4685,55.4141,55.4594,82140.0
2020-07-29 12:00:00,61.24,61.34,61.22,61.27,82224.0,55.4594,55.55,55.4413,55.4866,82224.0
2020-07-29 12:10:00,61.27,61.35,61.27,61.32,35524.0,55.4866,55.559,55.4866,55.5319,35524.0
2020-07-29 12:20:00,61.32,61.36,61.31,61.32,26727.0,55.5319,55.5681,55.5228,55.5319,26727.0
2020-07-29 12:30:00,61.33,61.41,61.32,61.39,261964.0,55.5409,55.6134,55.5319,55.5953,261964.0
2020-07-29 12:40:00,61.39,61.46,61.39,61.42,71919.0,55.5953,55.6587,55.5953,55.6224,71919.0
2020-07-29 12:50:00,61.42,61.44,61.35,61.35,49796.0,55.6224,55.6405,55.559,55.559,49796.0
2020-07-29 13:00:00,61.36,61.38,61.33,61.36,37511.0,55.5681,55.5862,55.5409,55.5681,37511.0
2020-07-29 13:10:00,61.35,61.38,61.32,61.37,21261.0,55.559,55.5862,55.5319,55.5771,21261.0
2020-07-29 13:20:00,61.37,61.39,61.36,61.36,18601.0,55.5771,55.5953,55.5681,55.5681,18601.0
2020-07-29 13:30:00,61.37,61.37,61.32,61.35,17745.0,55.5771,55.5771,55.5319,55.559,17745.0
2020-07-29 13:40:00,61.34,61.35,61.29,61.34,20964.0,55.55,55.559,55.5047,55.55,20964.0
2020-07-29 13:50:00,61.34,61.35,61.31,61.34,38766.0,55.55,55.559,55.5228,55.55,38766.0
2020-07-29 14:00:00,61.33,61.46,61.28,61.46,83627.0,55.5409,55.6587,55.4956,55.6587,83627.0
2020-07-29 14:10:00,61.46,61.5,61.43,61.48,43614.0,55.6587,55.6949,55.6315,55.6768,43614.0
2020-07-29 14:20:00,61.47,61.55,61.44,61.5,44237.0,55.6677,55.7402,55.6405,55.6949,44237.0
2020-07-29 14:30:00,61.5,61.6,61.49,61.59,72380.0,55.6949,55.7854,55.6858,55.7764,72380.0
2020-07-29 14:40:00,61.6,61.67,61.56,61.57,152187.0,55.7854,55.8488,55.7492,55.7583,152187.0
2020-07-29 14:50:00,61.56,61.59,61.42,61.43,103967.0,55.7492,55.7764,55.6224,55.6315,103967.0
2020-07-29 15:00:00,61.44,61.45,61.28,61.41,148348.0,55.6405,55.6496,55.4956,55.6134,148348.0
2020-07-29 15:10:00,61.42,61.53,61.39,61.51,206156.0,55.6224,55.722,55.5953,55.7039,206156.0
2020-07-29 15:20:00,61.52,61.57,61.41,61.47,262630.0,55.713,55.7583,55.6134,55.6677,262630.0
2020-07-29 15:30:00,61.47,61.63,61.43,61.6,203142.0,55.6677,55.8126,55.6315,55.7854,203142.0
2020-07-29 15:40:00,61.6,61.61,61.47,61.52,169976.0,55.7854,55.7945,55.6677,55.713,169976.0
2020-07-29 15:50:00,61.53,61.53,61.41,61.48,317611.0,55.722,55.722,55.6134,55.6768,317611.0
2020-07-30 09:30:00,60.55,60.75,60.38,60.57,195229.0,54.8345,55.0157,54.6806,54.8527,195229.0
2020-07-30 09:40:00,60.57,60.63,60.47,60.54,221959.0,54.8527,54.907,54.7621,54.8255,221959.0
2020-07-30 09:50:00,60.53,60.53,60.05,60.06,263232.0,54.8164,54.8164,54.3817,54.3908,263232.0
2020-07-30 10:00:00,60.06,60.19,60.0,60.19,230676.0,54.3908,54.5085,54.3365,54.5085,230676.0
2020-07-30 10:10:00,60.19,60.19,59.89,59.91,178902.0,54.5085,54.5085,54.2368,54.255,178902.0
2020-07-30 10:20:00,59.9,60.03,59.8,60.03,157163.0,54.2459,54.3636,54.1553,54.3636,157163.0
2020-07-30 10:30:00,60.02,60.12,59.96,60.09,116184.0,54.3546,54.4451,54.3002,54.418,116184.0
2020-07-30 10:40:00,60.07,60.08,59.9,59.92,83996.0,54.3999,54.4089,54.2459,54.264,83996.0
2020-07-30 10:50:00,59.92,60.0,59.84,60.0,108747.0,54.264,54.3365,54.1916,54.3365,108747.0
2020-07-30 11:00:00,60.0,60.18,59.98,60.16,217459.0,54.3365,54.4995,54.3184,54.4814,217459.0
2020-07-30 11:10:00,60.16,60.3,60.08,60.3,102046.0,54.4814,54.6081,54.4089,54.6081,102046.0
2020-07-30 11:20:00,60.3,60.32,60.2,60.23,155344.0,54.6081,54.6263,54.5176,54.5448,155344.0
2020-07-30 11:30:00,60.24,60.35,60.22,60.34,104561.0,54.5538,54.6534,54.5357,54.6444,104561.0
2020-07-30 11:40:00,60.34,60.41,60.29,60.3,108831.0,54.6444,54.7078,54.5991,54.6081,108831.0
2020-07-30 11:50:00,60.31,60.34,60.28,60.31,70933.0,54.6172,54.6444,54.59,54.6172,70933.0
2020-07-30 12:00:00,60.32,60.35,60.13,60.14,79782.0,54.6263,54.6534,54.4542,54.4632,79782.0
2020-07-30 12:10:00,60.14,60.4,60.11,60.37,149231.0,54.4632,54.6987,54.4361,54.6715,149231.0
2020-07-30 12:20:00,60.36,60.37,60.23,60.27,83382.0,54.6625,54.6715,54.5448,54.581,83382.0
2020-07-30 12:30:00,60.27,60.31,60.23,60.23,42979.0,54.581,54.6172,54.5448,54.5448,42979.0
2020-07-30 12:40:00,60.22,60.29,60.22,60.29,178898.0,54.5357,54.5991,54.5357,54.5991,178898.0
2020-07-30 12:50:00,60.3,60.36,60.28,60.36,340176.0,54.6081,54.6625,54.59,54.6625,340176.0
2020-07-30 13:00:00,60.35,60.43,60.33,60.38,91395.0,54.6534,54.7259,54.6353,54.6806,91395.0
2020-07-30 13:10:00,60.38,60.41,60.35,60.39,52628.0,54.6806,54.7078,54.6534,54.6897,52628.0
2020-07-30 13:20:00,60.4,60.4,60.21,60.22,78575.0,54.6987,54.6987,54.5266,54.5357,78575.0
2020-07-30 13:30:00,60.21,60.24,60.17,60.18,93246.0,54.5266,54.5538,54.4904,54.4995,93246.0
2020-07-30 13:40:00,60.18,60.21,60.16,60.2,82966.0,54.4995,54.5266,54.4814,54.5176,82966.0
2020-07-30 13:50:00,60.2,60.28,60.19,60.24,54660.0,54.5176,54.59,54.5085,54.5538,54660.0
2020-07-30 14:00:00,60.25,60.29,60.19,60.28,72725.0,54.5629,54.5991,54.5085,54.59,72725.0
2020-07-30 14:10:00,60.27,60.27,60.18,60.18,134891.0,54.581,54.581,54.4995,54.4995,134891.0
2020-07-30 14:20:00,60.18,60.24,60.14,60.16,162318.0,54.4995,54.5538,54.4632,54.4814,162318.0
2020-07-30 14:30:00,60.16,60.23,60.14,60.21,103082.0,54.4814,54.5448,54.4632,54.5266,103082.0
2020-07-30 14:40:00,60.2,60.31,60.2,60.27,213893.0,54.5176,54.6172,54.5176,54.581,213893.0
2020-07-30 14:50:00,60.28,60.28,60.19,60.22,179206.0,54.59,54.59,54.5085,54.5357,179206.0
2020-07-30 15:00:00,60.23,60.31,60.18,60.18,145028.0,54.5448,54.6172,54.4995,54.4995,145028.0
2020-07-30 15:10:00,60.19,60.37,60.17,60.36,353949.0,54.5085,54.6715,54.4904,54.6625,353949.0
2020-07-30 15:20:00,60.36,60.39,60.31,60.38,142114.0,54.6625,54.6897,54.6172,54.6806,142114.0
2020-07-30 15:30:00,60.38,60.44,60.33,60.34,144440.0,54.6806,54.7349,54.6353,54.6444,144440.0
2020-07-30 15:40:00,60.34,60.37,60.24,60.28,155855.0,54.6444,54.6715,54.5538,54.59,155855.0
2020-07-30 15:50:00,60.27,60.34,60.21,60.31,584190.0,54.581,54.6444,54.5266,54.6172,584190.0
2020-07-31 09:30:00,60.41,60.51,60.31,60.34,213547.0,54.7078,54.7983,54.6172,54.6444,213547.0
2020-07-31 09:40:00,60.33,60.36,60.15,60.35,167116.0,54.6353,54.6625,54.4723,54.6534,167116.0
2020-07-31 09:50:00,60.33,60.46,60.3,60.43,81837.0,54.6353,54.753,54.6081,54.7259,81837.0
2020-07-31 10:00:00,60.44,60.46,60.29,60.37,77706.0,54.7349,54.753,54.5991,54.6715,77706.0
2020-07-31 10:10:00,60.37,60.37,60.1,60.12,103544.0,54.6715,54.6715,54.427,54.4451,103544.0
2020-07-31 10:20:00,60.12,60.12,60.01,60.01,111896.0,54.4451,54.4451,54.3455,54.3455,111896.0
2020-07-31 10:30:00,60.01,60.04,59.84,59.93,100647.0,54.3455,54.3727,54.1916,54.2731,100647.0
2020-07-31 10:40:00,59.92,59.96,59.82,59.94,87445.0,54.264,54.3002,54.1735,54.2821,87445.0
2020-07-31 10:50:00,59.94,59.94,59.74,59.87,104296.0,54.2821,54.2821,54.101,54.2187,104296.0
2020-07-31 11:00:00,59.87,59.92,59.78,59.78,97619.0,54.2187,54.264,54.1372,54.1372,97619.0
2020-07-31 11:10:00,59.78,60.01,59.72,60.01,99262.0,54.1372,54.3455,54.0829,54.3455,99262.0
2020-07-31 11:20:00,60.02,60.03,59.92,60.0,131615.0,54.3546,54.3636,54.264,54.3365,131615.0
2020-07-31 11:30:00,60.01,60.04,59.82,59.94,99507.0,54.3455,54.3727,54.1735,54.2821,99507.0
2020-07-31 11:40:00,59.93,59.98,59.89,59.92,151778.0,54.2731,54.3184,54.2368,54.264,151778.0
2020-07-31 11:50:00,59.93,59.95,59.8,59.84,116372.0,54.2731,54.2912,54.1553,54.1916,116372.0
2020-07-31 12:00:00,59.84,59.85,59.74,59.77,287716.0,54.1916,54.2006,54.101,54.1282,287716.0
2020-07-31 12:10:00,59.79,59.86,59.72,59.76,133607.0,54.1463,54.2097,54.0829,54.1191,133607.0
2020-07-31 12:20:00,59.75,59.91,59.75,59.9,94626.0,54.1101,54.255,54.1101,54.2459,94626.0
2020-07-31 12:30:00,59.9,59.9,59.72,59.73,86907.0,54.2459,54.2459,54.0829,54.0919,86907.0
2020-07-31 12:40:00,59.74,59.77,59.72,59.76,44372.0,54.101,54.1282,54.0829,54.1191,44372.0
2020-07-31 12:50:00,59.77,59.81,59.72,59.78,105188.0,54.1282,54.1644,54.0829,54.1372,105188.0
2020-07-31 13:00:00,59.77,59.8,59.71,59.73,63364.0,54.1282,54.1553,54.0738,54.0919,63364.0
2020-07-31 13:10:00,59.72,59.8,59.72,59.75,67991.0,54.0829,54.1553,54.0829,54.1101,67991.0
2020-07-31 13:20:00,59.76,59.8,59.71,59.72,43479.0,54.1191,54.1553,54.0738,54.0829,43479.0
2020-07-31 13:30:00,59.72,59.76,59.68,59.69,33293.0,54.0829,54.1191,54.0467,54.0557,33293.0
2020-07-31 13:40:00,59.7,59.79,59.69,59.79,46592.0,54.0648,54.1463,54.0557,54.1463,46592.0
2020-07-31 13:50:00,59.8,59.85,59.71,59.73,76222.0,54.1553,54.2006,54.0738,54.0919,76222.0
2020-07-31 14:00:00,59.73,59.8,59.66,59.66,59831.0,54.0919,54.1553,54.0286,54.0286,59831.0
2020-07-31 14:10:00,59.65,59.68,59.6,59.6,40764.0,54.0195,54.0467,53.9742,53.9742,40764.0
2020-07-31 14:20:00,59.6,59.71,59.6,59.71,62344.0,53.9742,54.0738,53.9742,54.0738,62344.0
2020-07-31 14:30:00,59.71,59.8,59.7,59.74,122632.0,54.0738,54.1553,54.0648,54.101,122632.0
2020-07-31 14:40:00,59.73,59.85,59.72,59.76,98702.0,54.0919,54.2006,54.0829,54.1191,98702.0
2020-07-31 14:50:00,59.75,59.92,59.75,59.92,50508.0,54.1101,54.264,54.1101,54.264,50508.0
2020-07-31 15:00:00,59.92,59.95,59.84,59.94,171518.0,54.264,54.2912,54.1916,54.2821,171518.0
2020-07-31 15:10:00,59.94,59.98,59.87,59.95,179427.0,54.2821,54.3184,54.2187,54.2912,179427.0
2020-07-31 15:20:00,59.96,60.03,59.95,60.0,106349.0,54.3002,54.3636,54.2912,54.3365,106349.0
2020-07-31 15:30:00,60.0,60.02,59.94,59.94,102320.0,54.3365,54.3546,54.2821,54.2821,102320.0
2020-07-31 15:40:00,59.94,60.17,59.92,60.16,190416.0,54.2821,54.4904,54.264,54.4814,190416.0
2020-07-31 15:50:00,60.17,60.41,60.09,60.37,826396.0,54.4904,54.7078,54.418,54.6715,826396.0
2020-08-03 09:30:00,60.67,60.69,60.35,60.36,278439.0,54.9432,54.9613,54.6534,54.6625,278439.0
2020-08-03 09:40:00,60.36,60.39,60.27,60.29,212410.0,54.6625,54.6897,54.581,54.5991,212410.0
2020-08-03 09:50:00,60.29,60.35,60.24,60.31,98926.0,54.5991,54.6534,54.5538,54.6172,98926.0
2020-08-03 10:00:00,60.32,60.48,60.3,60.45,186470.0,54.6263,54.7712,54.6081,54.744,186470.0
2020-08-03 10:10:00,60.45,60.55,60.44,60.44,47275.0,54.744,54.8345,54.7349,54.7349,47275.0
2020-08-03 10:20:00,60.44,60.44,60.3,60.33,60031.0,54.7349,54.7349,54.6081,54.6353,60031.0
2020-08-03 10:30:00,60.34,60.46,60.34,60.44,79932.0,54.6444,54.753,54.6444,54.7349,79932.0
2020-08-03 10:40:00,60.44,60.49,60.39,60.42,89075.0,54.7349,54.7802,54.6897,54.7168,89075.0
2020-08-03 10:50:00,60.43,60.45,60.34,60.39,66194.0,54.7259,54.744,54.6444,54.6897,66194.0
2020-08-03 11:00:00,60.41,60.45,60.32,60.34,146289.0,54.7078,54.744,54.6263,54.6444,146289.0
2020-08-03 11:10:00,60.33,60.43,60.32,60.39,52086.0,54.6353,54.7259,54.6263,54.6897,52086.0
2020-08-03 11:20:00,60.4,60.41,60.3,60.37,70753.0,54.6987,54.7078,54.6081,54.6715,70753.0
2020-08-03 11:30:00,60.37,60.44,60.36,60.42,59896.0,54.6715,54.7349,54.6625,54.7168,59896.0
2020-08-03 11:40:00,60.4,60.49,60.4,60.44,80777.0,54.6987,54.7802,54.6987,54.7349,80777.0
2020-08-03 11:50:00,60.43,60.44,60.36,60.37,26485.0,54.7259,54.7349,54.6625,54.6715,26485.0
2020-08-03 12:00:00,60.38,60.41,60.34,60.36,102114.0,54.6806,54.7078,54.6444,54.6625,102114.0
2020-08-03 12:10:00,60.37,60.37,60.34,60.36,20276.0,54.6715,54.6715,54.6444,54.6625,20276.0
2020-08-03 12:20:00,60.36,60.38,60.3,60.3,31437.0,54.6625,54.6806,54.6081,54.6081,31437.0
2020-08-03 12:30:00,60.29,60.37,60.28,60.37,32187.0,54.5991,54.6715,54.59,54.6715,32187.0
2020-08-03 12:40:00,60.37,60.43,60.37,60.41,20559.0,54.6715,54.7259,54.6715,54.7078,20559.0
2020-08-03 12:50:00,60.41,60.42,60.37,60.37,43051.0,54.7078,54.7168,54.6715,54.6715,43051.0
2020-08-03 13:00:00,60.37,60.49,60.37,60.49,74547.0,54.6715,54.7802,54.6715,54.7802,74547.0
2020-08-03 13:10:00,60.49,60.54,60.47,60.51,95382.0,54.7802,54.8255,54.7621,54.7983,95382.0
2020-08-03 13:20:00,60.51,60.56,60.51,60.55,33191.0,54.7983,54.8436,54.7983,54.8345,33191.0
2020-08-03 13:30:00,60.56,60.56,60.52,60.53,21555.0,54.8436,54.8436,54.8074,54.8164,21555.0
2020-08-03 13:40:00,60.53,60.57,60.51,60.55,43416.0,54.8164,54.8527,54.7983,54.8345,43416.0
2020-08-03 13:50:00,60.56,60.6,60.55,60.58,27086.0,54.8436,54.8798,54.8345,54.8617,27086.0
2020-08-03 14:00:00,60.58,60.59,60.55,60.56,45595.0,54.8617,54.8708,54.8345,54.8436,45595.0
2020-08-03 14:10:00,60.57,60.62,60.55,60.59,26864.0,54.8527,54.8979,54.8345,54.8708,26864.0
2020-08-03 14:20:00,60.59,60.65,60.59,60.63,42909.0,54.8708,54.9251,54.8708,54.907,42909.0
2020-08-03 14:30:00,60.63,60.63,60.56,60.57,58745.0,54.907,54.907,54.8436,54.8527,58745.0
2020-08-03 14:40:00,60.57,60.58,60.46,60.47,53641.0,54.8527,54.8617,54.753,54.7621,53641.0
2020-08-03 14:50:00,60.46,60.48,60.43,60.44,62332.0,54.753,54.7712,54.7259,54.7349,62332.0
2020-08-03 15:00:00,60.44,60.49,60.39,60.42,41634.0,54.7349,54.7802,54.6897,54.7168,41634.0
2020-08-03 15:10:00,60.42,60.45,60.38,60.41,156376.0,54.7168,54.744,54.6806,54.7078,156376.0
2020-08-03 15:20:00,60.41,60.46,60.4,60.43,101223.0,54.7078,54.753,54.6987,54.7259,101223.0
2020-08-03 15:30:00,60.43,60.48,60.33,60.37,413035.0,54.7259,54.7712,54.6353,54.6715,413035.0
2020-08-03 15:40:00,60.37,60.39,60.23,60.23,537429.0,54.6715,54.6897,54.5448,54.5448,537429.0
2020-08-03 15:50:00,60.23,60.26,60.01,60.02,687315.0,54.5448,54.5719,54.3455,54.3546,687315.0
2020-08-04 09:30:00,59.78,60.0,59.66,60.0,225605.0,54.1372,54.3365,54.0286,54.3365,225605.0
2020-08-04 09:40:00,59.99,60.02,59.89,59.91,128738.0,54.3274,54.3546,54.2368,54.255,128738.0
2020-08-04 09:50:00,59.92,60.04,59.9,59.96,59832.0,54.264,54.3727,54.2459,54.3002,59832.0
2020-08-04 10:00:00,59.96,60.24,59.94,60.24,171356.0,54.3002,54.5538,54.2821,54.5538,171356.0
2020-08-04 10:10:00,60.24,60.28,60.19,60.28,85801.0,54.5538,54.59,54.5085,54.59,85801.0
2020-08-04 10:20:00,60.28,60.38,60.25,60.32,66093.0,54.59,54.6806,54.5629,54.6263,66093.0
2020-08-04 10:30:00,60.32,60.35,60.22,60.35,133924.0,54.6263,54.6534,54.5357,54.6534,133924.0
2020-08-04 10:40:00,60.36,60.53,60.34,60.53,72541.0,54.6625,54.8164,54.6444,54.8164,72541.0
2020-08-04 10:50:00,60.53,60.68,60.53,60.68,76767.0,54.8164,54.9523,54.8164,54.9523,76767.0
2020-08-04 11:00:00,60.69,60.73,60.63,60.64,84691.0,54.9613,54.9976,54.907,54.9161,84691.0
2020-08-04 11:10:00,60.64,60.81,60.63,60.78,90023.0,54.9161,55.07,54.907,55.0428,90023.0
2020-08-04 11:20:00,60.78,60.81,60.74,60.77,89617.0,55.0428,55.07,55.0066,55.0338,89617.0
2020-08-04 11:30:00,60.76,60.85,60.75,60.82,80044.0,55.0247,55.1062,55.0157,55.0791,80044.0
2020-08-04 11:40:00,60.81,60.86,60.8,60.8,74087.0,55.07,55.1153,55.061,55.061,74087.0
2020-08-04 11:50:00,60.8,60.84,60.78,60.8,77895.0,55.061,55.0972,55.0428,55.061,77895.0
2020-08-04 12:00:00,60.8,60.84,60.78,60.79,88008.0,55.061,55.0972,55.0428,55.0519,88008.0
2020-08-04 12:10:00,60.78,60.8,60.73,60.75,72300.0,55.0428,55.061,54.9976,55.0157,72300.0
2020-08-04 12:20:00,60.75,60.75,60.65,60.69,66979.0,55.0157,55.0157,54.9251,54.9613,66979.0
2020-08-04 12:30:00,60.69,60.74,60.69,60.7,62949.0,54.9613,55.0066,54.9613,54.9704,62949.0
2020-08-04 12:40:00,60.7,60.77,60.67,60.75,88760.0,54.9704,55.0338,54.9432,55.0157,88760.0
2020-08-04 12:50:00,60.75,60.75,60.66,60.73,111882.0,55.0157,55.0157,54.9342,54.9976,111882.0
2020-08-04 13:00:00,60.73,60.73,60.66,60.66,108536.0,54.9976,54.9976,54.9342,54.9342,108536.0
2020-08-04 13:10:00,60.67,60.8,60.67,60.78,84900.0,54.9432,55.061,54.9432,55.0428,84900.0
2020-08-04 13:20:00,60.79,60.82,60.75,60.81,101417.0,55.0519,55.0791,55.0157,55.07,101417.0
2020-08-04 13:30:00,60.8,60.81,60.76,60.78,87775.0,55.061,55.07,55.0247,55.0428,87775.0
2020-08-04 13:40:00,60.78,60.86,60.78,60.82,77411.0,55.0428,55.1153,55.0428,55.0791,77411.0
2020-08-04 13:50:00,60.82,60.86,60.81,60.85,84695.0,55.0791,55.1153,55.07,55.1062,84695.0
2020-08-04 14:00:00,60.85,60.87,60.79,60.79,137187.0,55.1062,55.1243,55.0519,55.0519,137187.0
2020-08-04 14:10:00,60.79,60.83,60.76,60.82,70856.0,55.0519,55.0881,55.0247,55.0791,70856.0
2020-08-04 14:20:00,60.83,60.89,60.81,60.82,74031.0,55.0881,55.1425,55.07,55.0791,74031.0
2020-08-04 14:30:00,60.82,60.82,60.69,60.69,91783.0,55.0791,55.0791,54.9613,54.9613,91783.0
2020-08-04 14:40:00,60.69,60.77,60.69,60.73,91532.0,54.9613,55.0338,54.9613,54.9976,91532.0
2020-08-04 14:50:00,60.74,60.85,60.71,60.85,41461.0,55.0066,55.1062,54.9794,55.1062,41461.0
2020-08-04 15:00:00,60.84,60.88,60.83,60.88,65137.0,55.0972,55.1334,55.0881,55.1334,65137.0
2020-08-04 15:10:00,60.88,60.97,60.86,60.97,149045.0,55.1334,55.2149,55.1153,55.2149,149045.0
2020-08-04 15:20:00,60.96,61.01,60.93,60.99,69381.0,55.2058,55.2511,55.1787,55.233,69381.0
2020-08-04 15:30:00,60.98,61.01,60.89,60.92,550813.0,55.224,55.2511,55.1425,55.1696,550813.0
2020-08-04 15:40:00,60.93,60.93,60.83,60.85,665950.0,55.1787,55.1787,55.0881,55.1062,665950.0
2020-08-04 15:50:00,60.84,60.93,60.77,60.82,1557131.0,55.0972,55.1787,55.0338,55.0791,1557131.0
2020-08-05 09:30:00,61.44,61.85,61.27,61.83,219409.0,55.6405,56.0118,55.4866,55.9937,219409.0
2020-08-05 09:40:00,61.84,62.05,61.83,62.0,218304.0,56.0028,56.193,55.9937,56.1477,218304.0
2020-08-05 09:50:00,62.0,62.09,61.95,62.0,113962.0,56.1477,56.2292,56.1024,56.1477,113962.0
2020-08-05 10:00:00,62.0,62.13,61.98,62.05,165824.0,56.1477,56.2654,56.1296,56.193,165824.0
2020-08-05 10:10:00,62.05,62.09,61.9,61.98,115133.0,56.193,56.2292,56.0571,56.1296,115133.0
2020-08-05 10:20:00,61.98,62.06,61.94,61.98,54131.0,56.1296,56.202,56.0933,56.1296,54131.0
2020-08-05 10:30:00,61.98,62.07,61.98,62.03,44990.0,56.1296,56.2111,56.1296,56.1748,44990.0
2020-08-05 10:40:00,62.04,62.27,62.04,62.26,62069.0,56.1839,56.3922,56.1839,56.3831,62069.0
2020-08-05 10:50:00,62.26,62.28,62.12,62.17,56799.0,56.3831,56.4012,56.2564,56.3016,56799.0
2020-08-05 11:00:00,62.18,62.38,62.17,62.35,136172.0,56.3107,56.4918,56.3016,56.4646,136172.0
2020-08-05 11:10:00,62.35,62.41,62.31,62.39,104215.0,56.4646,56.519,56.4284,56.5009,104215.0
2020-08-05 11:20:00,62.39,62.41,62.3,62.31,77823.0,56.5009,56.519,56.4194,56.4284,77823.0
2020-08-05 11:30:00,62.31,62.34,62.26,62.29,90639.0,56.4284,56.4556,56.3831,56.4103,90639.0
2020-08-05 11:40:00,62.29,62.29,62.18,62.26,89727.0,56.4103,56.4103,56.3107,56.3831,89727.0
2020-08-05 11:50:00,62.25,62.25,62.15,62.17,41705.0,56.3741,56.3741,56.2835,56.3016,41705.0
2020-08-05 12:00:00,62.16,62.16,61.99,62.06,40166.0,56.2926,56.2926,56.1386,56.202,40166.0
2020-08-05 12:10:00,62.06,62.07,62.0,62.02,24212.0,56.202,56.2111,56.1477,56.1658,24212.0
2020-08-05 12:20:00,62.02,62.02,61.93,61.95,44433.0,56.1658,56.1658,56.0843,56.1024,44433.0
2020-08-05 12:30:00,61.94,62.02,61.93,61.97,51645.0,56.0933,56.1658,56.0843,56.1205,51645.0
2020-08-05 12:40:00,61.97,62.02,61.95,61.98,36531.0,56.1205,56.1658,56.1024,56.1296,36531.0
2020-08-05 12:50:00,61.98,61.98,61.92,61.94,75752.0,56.1296,56.1296,56.0752,56.0933,75752.0
2020-08-05 13:00:00,61.94,62.02,61.91,61.97,46164.0,56.0933,56.1658,56.0662,56.1205,46164.0
2020-08-05 13:10:00,61.98,62.05,61.95,62.05,41604.0,56.1296,56.193,56.1024,56.193,41604.0
2020-08-05 13:20:00,62.04,62.12,62.03,62.1,31279.0,56.1839,56.2564,56.1748,56.2382,31279.0
2020-08-05 13:30:00,62.09,62.11,62.06,62.11,27387.0,56.2292,56.2473,56.202,56.2473,27387.0
2020-08-05 13:40:00,62.11,62.12,62.03,62.06,33795.0,56.2473,56.2564,56.1748,56.202,33795.0
2020-08-05 13:50:00,62.06,62.1,62.04,62.1,20586.0,56.202,56.2382,56.1839,56.2382,20586.0
2020-08-05 14:00:00,62.1,62.18,62.1,62.16,37333.0,56.2382,56.3107,56.2382,56.2926,37333.0
2020-08-05 14:10:00,62.16,62.22,62.15,62.18,35061.0,56.2926,56.3469,56.2835,56.3107,35061.0
2020-08-05 14:20:00,62.17,62.19,62.12,62.18,27314.0,56.3016,56.3197,56.2564,56.3107,27314.0
2020-08-05 14:30:00,62.18,62.19,62.15,62.17,33291.0,56.3107,56.3197,56.2835,56.3016,33291.0
2020-08-05 14:40:00,62.18,62.18,62.09,62.12,52302.0,56.3107,56.3107,56.2292,56.2564,52302.0
2020-08-05 14:50:00,62.12,62.14,62.05,62.06,59044.0,56.2564,56.2745,56.193,56.202,59044.0
2020-08-05 15:00:00,62.05,62.08,61.92,61.93,85071.0,56.193,56.2201,56.0752,56.0843,85071.0
2020-08-05 15:10:00,61.93,61.93,61.86,61.87,85769.0,56.0843,56.0843,56.0209,56.03,85769.0
2020-08-05 15:20:00,61.87,61.9,61.85,61.87,340515.0,56.03,56.0571,56.0118,56.03,340515.0
2020-08-05 15:30:00,61.87,61.98,61.86,61.91,467219.0,56.03,56.1296,56.0209,56.0662,467219.0
2020-08-05 15:40:00,61.92,61.94,61.81,61.82,562397.0,56.0752,56.0933,55.9756,55.9847,562397.0
2020-08-05 15:50:00,61.81,61.91,61.73,61.74,901168.0,55.9756,56.0662,55.9032,55.9122,901168.0
2020-08-06 09:30:00,61.68,61.72,61.33,61.42,121765.0,55.8579,55.8941,55.5409,55.6224,121765.0
2020-08-06 09:40:00,61.41,61.59,61.28,61.57,106263.0,55.6134,55.7764,55.4956,55.7583,106263.0
2020-08-06 09:50:00,61.57,61.66,61.45,61.59,80565.0,55.7583,55.8398,55.6496,55.7764,80565.0
2020-08-06 10:00:00,61.6,61.71,61.58,61.69,61404.0,55.7854,55.8851,55.7673,55.8669,61404.0
2020-08-06 10:10:00,61.69,61.74,61.58,61.59,95642.0,55.8669,55.9122,55.7673,55.7764,95642.0
2020-08-06 10:20:00,61.58,61.66,61.57,61.64,62468.0,55.7673,55.8398,55.7583,55.8217,62468.0
2020-08-06 10:30:00,61.64,61.7,61.48,61.48,88283.0,55.8217,55.876,55.6768,55.6768,88283.0
2020-08-06 10:40:00,61.48,61.49,61.34,61.34,69631.0,55.6768,55.6858,55.55,55.55,69631.0
2020-08-06 10:50:00,61.32,61.38,61.26,61.35,46295.0,55.5319,55.5862,55.4775,55.559,46295.0
2020-08-06 11:00:00,61.34,61.41,61.33,61.38,93302.0,55.55,55.6134,55.5409,55.5862,93302.0
2020-08-06 11:10:00,61.38,61.4,61.28,61.34,44646.0,55.5862,55.6043,55.4956,55.55,44646.0
2020-08-06 11:20:00,61.34,61.44,61.34,61.4,43205.0,55.55,55.6405,55.55,55.6043,43205.0
2020-08-06 11:30:00,61.39,61.44,61.33,61.39,26317.0,55.5953,55.6405,55.5409,55.5953,26317.0
2020-08-06 11:40:00,61.38,61.39,61.29,61.32,30305.0,55.5862,55.5953,55.5047,55.5319,30305.0
2020-08-06 11:50:00,61.31,61.33,61.27,61.29,25254.0,55.5228,55.5409,55.4866,55.5047,25254.0
2020-08-06 12:00:00,61.29,61.4,61.29,61.39,30013.0,55.5047,55.6043,55.5047,55.5953,30013.0
2020-08-06 12:10:00,61.38,61.44,61.38,61.39,39026.0,55.5862,55.6405,55.5862,55.5953,39026.0
2020-08-06 12:20:00,61.39,61.48,61.38,61.46,36637.0,55.5953,55.6768,55.5862,55.6587,36637.0
2020-08-06 12:30:00,61.47,61.52,61.43,61.48,49801.0,55.6677,55.713,55.6315,55.6768,49801.0
2020-08-06 12:40:00,61.49,61.55,61.47,61.5,29299.0,55.6858,55.7402,55.6677,55.6949,29299.0
2020-08-06 12:50:00,61.52,61.55,61.45,61.55,49398.0,55.713,55.7402,55.6496,55.7402,49398.0
2020-08-06 13:00:00,61.55,61.56,61.51,61.52,43687.0,55.7402,55.7492,55.7039,55.713,43687.0
2020-08-06 13:10:00,61.52,61.58,61.51,61.53,32188.0,55.713,55.7673,55.7039,55.722,32188.0
2020-08-06 13:20:00,61.53,61.56,61.52,61.53,32029.0,55.722,55.7492,55.713,55.722,32029.0
2020-08-06 13:30:00,61.54,61.55,61.48,61.5,22473.0,55.7311,55.7402,55.6768,55.6949,22473.0
2020-08-06 13:40:00,61.5,61.54,61.48,61.53,31573.0,55.6949,55.7311,55.6768,55.722,31573.0
2020-08-06 13:50:00,61.53,61.54,61.48,61.51,31759.0,55.722,55.7311,55.6768,55.7039,31759.0
2020-08-06 14:00:00,61.51,61.61,61.5,61.6,75947.0,55.7039,55.7945,55.6949,55.7854,75947.0
2020-08-06 14:10:00,61.6,61.61,61.56,61.56,35749.0,55.7854,55.7945,55.7492,55.7492,35749.0
2020-08-06 14:20:00,61.55,61.58,61.53,61.57,48957.0,55.7402,55.7673,55.722,55.7583,48957.0
2020-08-06 14:30:00,61.58,61.63,61.56,61.63,48137.0,55.7673,55.8126,55.7492,55.8126,48137.0
2020-08-06 14:40:00,61.64,61.71,61.63,61.71,55457.0,55.8217,55.8851,55.8126,55.8851,55457.0
2020-08-06 14:50:00,61.72,61.74,61.68,61.69,54012.0,55.8941,55.9122,55.8579,55.8669,54012.0
2020-08-06 15:00:00,61.69,61.73,61.67,61.72,59198.0,55.8669,55.9032,55.8488,55.8941,59198.0
2020-08-06 15:10:00,61.72,61.83,61.68,61.83,56888.0,55.8941,55.9937,55.8579,55.9937,56888.0
2020-08-06 15:20:00,61.83,61.84,61.62,61.65,578423.0,55.9937,56.0028,55.8035,55.8307,578423.0
2020-08-06 15:30:00,61.66,61.69,61.53,61.68,576496.0,55.8398,55.8669,55.722,55.8579,576496.0
2020-08-06 15:40:00,61.68,61.69,61.49,61.5,626020.0,55.8579,55.8669,55.6858,55.6949,626020.0
2020-08-06 15:50:00,61.5,61.54,61.36,61.47,1992387.0,55.6949,55.7311,55.5681,55.6677,1992387.0
2020-08-07 09:30:00,61.18,61.18,60.91,60.93,152222.0,55.4051,55.4051,55.1606,55.1787,152222.0
2020-08-07 09:40:00,60.93,61.03,60.89,60.98,95781.0,55.1787,55.2692,55.1425,55.224,95781.0
2020-08-07 09:50:00,60.97,61.03,60.92,61.02,68018.0,55.2149,55.2692,55.1696,55.2602,68018.0
2020-08-07 10:00:00,61.01,61.1,61.0,61.09,61610.0,55.2511,55.3326,55.2421,55.3236,61610.0
2020-08-07 10:10:00,61.09,61.14,60.99,61.0,122696.0,55.3236,55.3689,55.233,55.2421,122696.0
2020-08-07 10:20:00,61.0,61.07,60.89,61.07,120848.0,55.2421,55.3055,55.1425,55.3055,120848.0
2020-08-07 10:30:00,61.07,61.2,61.07,61.18,180983.0,55.3055,55.4232,55.3055,55.4051,180983.0
2020-08-07 10:40:00,61.18,61.19,61.15,61.18,85752.0,55.4051,55.4141,55.3779,55.4051,85752.0
2020-08-07 10:50:00,61.17,61.18,61.08,61.11,101678.0,55.396,55.4051,55.3145,55.3417,101678.0
2020-08-07 11:00:00,61.12,61.27,61.1,61.26,61300.0,55.3507,55.4866,55.3326,55.4775,61300.0
2020-08-07 11:10:00,61.27,61.29,61.13,61.17,25600.0,55.4866,55.5047,55.3598,55.396,25600.0
2020-08-07 11:20:00,61.17,61.25,61.16,61.19,34693.0,55.396,55.4685,55.387,55.4141,34693.0
2020-08-07 11:30:00,61.18,61.21,61.14,61.18,121489.0,55.4051,55.4322,55.3689,55.4051,121489.0
2020-08-07 11:40:00,61.18,61.27,61.18,61.22,98145.0,55.4051,55.4866,55.4051,55.4413,98145.0
2020-08-07 11:50:00,61.23,61.23,61.17,61.18,26268.0,55.4504,55.4504,55.396,55.4051,26268.0
2020-08-07 12:00:00,61.18,61.28,61.17,61.27,63883.0,55.4051,55.4956,55.396,55.4866,63883.0
2020-08-07 12:10:00,61.27,61.32,61.26,61.28,27888.0,55.4866,55.5319,55.4775,55.4956,27888.0
2020-08-07 12:20:00,61.3,61.37,61.27,61.37,43027.0,55.5138,55.5771,55.4866,55.5771,43027.0
2020-08-07 12:30:00,61.37,61.42,61.35,61.41,24154.0,55.5771,55.6224,55.559,55.6134,24154.0
2020-08-07 12:40:00,61.41,61.42,61.36,61.36,179101.0,55.6134,55.6224,55.5681,55.5681,179101.0
2020-08-07 12:50:00,61.36,61.38,61.32,61.36,41470.0,55.5681,55.5862,55.5319,55.5681,41470.0
2020-08-07 13:00:00,61.38,61.4,61.26,61.27,26235.0,55.5862,55.6043,55.4775,55.4866,26235.0
2020-08-07 13:10:00,61.28,61.39,61.23,61.35,77778.0,55.4956,55.5953,55.4504,55.559,77778.0
2020-08-07 13:20:00,61.35,61.41,61.31,61.39,33675.0,55.559,55.6134,55.5228,55.5953,33675.0
2020-08-07 13:30:00,61.39,61.47,61.38,61.46,48492.0,55.5953,55.6677,55.5862,55.6587,48492.0
2020-08-07 13:40:00,61.46,61.51,61.44,61.47,65963.0,55.6587,55.7039,55.6405,55.6677,65963.0
2020-08-07 13:50:00,61.47,61.49,61.42,61.45,44552.0,55.6677,55.6858,55.6224,55.6496,44552.0
2020-08-07 14:00:00,61.45,61.54,61.34,61.38,190404.0,55.6496,55.7311,55.55,55.5862,190404.0
2020-08-07 14:10:00,61.39,61.5,61.39,61.4,67641.0,55.5953,55.6949,55.5953,55.6043,67641.0
2020-08-07 14:20:00,61.41,61.43,61.34,61.34,65044.0,55.6134,55.6315,55.55,55.55,65044.0
2020-08-07 14:30:00,61.34,61.44,61.3,61.42,49419.0,55.55,55.6405,55.5138,55.6224,49419.0
2020-08-07 14:40:00,61.42,61.48,61.37,61.43,82521.0,55.6224,55.6768,55.5771,55.6315,82521.0
2020-08-07 14:50:00,61.43,61.45,61.39,61.44,75215.0,55.6315,55.6496,55.5953,55.6405,75215.0
2020-08-07 15:00:00,61.44,61.48,61.41,61.47,113183.0,55.6405,55.6768,55.6134,55.6677,113183.0
2020-08-07 15:10:00,61.47,61.47,61.32,61.42,147263.0,55.6677,55.6677,55.5319,55.6224,147263.0
2020-08-07 15:20:00,61.43,61.5,61.4,61.41,145231.0,55.6315,55.6949,55.6043,55.6134,145231.0
2020-08-07 15:30:00,61.41,61.53,61.37,61.53,156320.0,55.6134,55.722,55.5771,55.722,156320.0
2020-08-07 15:40:00,61.53,61.68,61.52,61.67,119547.0,55.722,55.8579,55.713,55.8488,119547.0
2020-08-07 15:50:00,61.68,61.72,61.6,61.68,421361.0,55.8579,55.8941,55.7854,55.8579,421361.0
2020-08-10 09:30:00,61.78,61.82,61.68,61.72,90644.0,55.9484,55.9847,55.8579,55.8941,90644.0
2020-08-10 09:40:00,61.72,62.03,61.72,62.03,68094.0,55.8941,56.1748,55.8941,56.1748,68094.0
2020-08-10 09:50:00,62.03,62.03,61.84,61.88,173424.0,56.1748,56.1748,56.0028,56.039,173424.0
2020-08-10 10:00:00,61.88,61.97,61.79,61.92,40308.0,56.039,56.1205,55.9575,56.0752,40308.0
2020-08-10 10:10:00,61.93,62.06,61.93,62.05,35019.0,56.0843,56.202,56.0843,56.193,35019.0
2020-08-10 10:20:00,62.05,62.17,62.03,62.13,46038.0,56.193,56.3016,56.1748,56.2654,46038.0
2020-08-10 10:30:00,62.13,62.25,62.13,62.21,45869.0,56.2654,56.3741,56.2654,56.3379,45869.0
2020-08-10 10:40:00,62.22,62.24,62.14,62.17,69243.0,56.3469,56.365,56.2745,56.3016,69243.0
2020-08-10 10:50:00,62.16,62.16,61.98,61.98,97018.0,56.2926,56.2926,56.1296,56.1296,97018.0
2020-08-10 11:00:00,61.96,62.14,61.96,62.07,111334.0,56.1115,56.2745,56.1115,56.2111,111334.0
2020-08-10 11:10:00,62.07,62.19,62.06,62.18,74499.0,56.2111,56.3197,56.202,56.3107,74499.0
2020-08-10 11:20:00,62.18,62.18,62.01,62.04,28837.0,56.3107,56.3107,56.1567,56.1839,28837.0
2020-08-10 11:30:00,62.05,62.09,62.04,62.07,47889.0,56.193,56.2292,56.1839,56.2111,47889.0
2020-08-10 11:40:00,62.06,62.11,62.05,62.08,54670.0,56.202,56.2473,56.193,56.2201,54670.0
2020-08-10 11:50:00,62.08,62.11,62.05,62.11,85360.0,56.2201,56.2473,56.193,56.2473,85360.0
2020-08-10 12:00:00,62.11,62.13,62.08,62.1,43269.0,56.2473,56.2654,56.2201,56.2382,43269.0
2020-08-10 12:10:00,62.11,62.18,62.1,62.12,38862.0,56.2473,56.3107,56.2382,56.2564,38862.0
2020-08-10 12:20:00,62.12,62.14,62.1,62.12,34931.0,56.2564,56.2745,56.2382,56.2564,34931.0
2020-08-10 12:30:00,62.11,62.17,62.11,62.12,57153.0,56.2473,56.3016,56.2473,56.2564,57153.0
2020-08-10 12:40:00,62.11,62.15,62.09,62.12,54579.0,56.2473,56.2835,56.2292,56.2564,54579.0
2020-08-10 12:50:00,62.12,62.13,62.05,62.09,39646.0,56.2564,56.2654,56.193,56.2292,39646.0
2020-08-10 13:00:00,62.09,62.13,62.07,62.08,37074.0,56.2292,56.2654,56.2111,56.2201,37074.0
2020-08-10 13:10:00,62.08,62.08,62.02,62.07,29230.0,56.2201,56.2201,56.1658,56.2111,29230.0
2020-08-10 13:20:00,62.07,62.15,62.06,62.14,181747.0,56.2111,56.2835,56.202,56.2745,181747.0
2020-08-10 13:30:00,62.14,62.2,62.13,62.17,135758.0,56.2745,56.3288,56.2654,56.3016,135758.0
2020-08-10 13:40:00,62.16,62.16,62.11,62.14,23270.0,56.2926,56.2926,56.2473,56.2745,23270.0
2020-08-10 13:50:00,62.14,62.17,62.1,62.17,37752.0,56.2745,56.3016,56.2382,56.3016,37752.0
2020-08-10 14:00:00,62.17,62.24,62.17,62.21,36062.0,56.3016,56.365,56.3016,56.3379,36062.0
2020-08-10 14:10:00,62.21,62.21,62.12,62.18,32955.0,56.3379,56.3379,56.2564,56.3107,32955.0
2020-08-10 14:20:00,62.18,62.28,62.15,62.27,43154.0,56.3107,56.4012,56.2835,56.3922,43154.0
2020-08-10 14:30:00,62.27,62.28,62.21,62.21,31758.0,56.3922,56.4012,56.3379,56.3379,31758.0
2020-08-10 14:40:00,62.21,62.24,62.17,62.24,36342.0,56.3379,56.365,56.3016,56.365,36342.0
2020-08-10 14:50:00,62.23,62.24,62.2,62.22,39728.0,56.356,56.365,56.3288,56.3469,39728.0
2020-08-10 15:00:00,62.23,62.25,62.15,62.16,82459.0,56.356,56.3741,56.2835,56.2926,82459.0
2020-08-10 15:10:00,62.17,62.19,62.12,62.15,105449.0,56.3016,56.3197,56.2564,56.2835,105449.0
2020-08-10 15:20:00,62.16,62.19,62.14,62.18,103709.0,56.2926,56.3197,56.2745,56.3107,103709.0
2020-08-10 15:30:00,62.17,62.26,62.17,62.26,139558.0,56.3016,56.3831,56.3016,56.3831,139558.0
2020-08-10 15:40:00,62.26,62.27,62.18,62.19,88982.0,56.3831,56.3922,56.3107,56.3197,88982.0
2020-08-10 15:50:00,62.18,62.3,62.17,62.3,458953.0,56.3107,56.4194,56.3016,56.4194,458953.0
2020-08-11 09:30:00,62.85,63.21,62.77,63.1,246649.0,56.9174,57.2435,56.845,57.1438,246649.0
2020-08-11 09:40:00,63.09,63.18,63.02,63.06,281927.0,57.1348,57.2163,57.0714,57.1076,281927.0
2020-08-11 09:50:00,63.04,63.07,62.86,62.89,147833.0,57.0895,57.1167,56.9265,56.9537,147833.0
2020-08-11 10:00:00,62.89,63.02,62.86,62.93,123177.0,56.9537,57.0714,56.9265,56.9899,123177.0
2020-08-11 10:10:00,62.94,63.09,62.89,63.05,163021.0,56.999,57.1348,56.9537,57.0986,163021.0
2020-08-11 10:20:00,63.05,63.05,62.85,62.9,73119.0,57.0986,57.0986,56.9174,56.9627,73119.0
2020-08-11 10:30:00,62.89,62.93,62.81,62.86,111806.0,56.9537,56.9899,56.8812,56.9265,111806.0
2020-08-11 10:40:00,62.86,62.92,62.82,62.82,125374.0,56.9265,56.9808,56.8903,56.8903,125374.0
2020-08-11 10:50:00,62.83,62.88,62.79,62.84,83903.0,56.8993,56.9446,56.8631,56.9084,83903.0
2020-08-11 11:00:00,62.85,62.92,62.77,62.88,63882.0,56.9174,56.9808,56.845,56.9446,63882.0
2020-08-11 11:10:00,62.89,62.91,62.81,62.85,55893.0,56.9537,56.9718,56.8812,56.9174,55893.0
2020-08-11 11:20:00,62.85,62.87,62.75,62.79,81039.0,56.9174,56.9356,56.8269,56.8631,81039.0
2020-08-11 11:30:00,62.79,62.91,62.79,62.82,61775.0,56.8631,56.9718,56.8631,56.8903,61775.0
2020-08-11 11:40:00,62.8,62.85,62.69,62.7,29186.0,56.8722,56.9174,56.7725,56.7816,29186.0
2020-08-11 11:50:00,62.7,62.7,62.55,62.59,62504.0,56.7816,56.7816,56.6458,56.682,62504.0
2020-08-11 12:00:00,62.6,62.65,62.56,62.59,66941.0,56.691,56.7363,56.6548,56.682,66941.0
2020-08-11 12:10:00,62.6,62.66,62.59,62.64,60305.0,56.691,56.7454,56.682,56.7273,60305.0
2020-08-11 12:20:00,62.64,62.71,62.63,62.7,63747.0,56.7273,56.7907,56.7182,56.7816,63747.0
2020-08-11 12:30:00,62.7,62.72,62.6,62.62,41873.0,56.7816,56.7997,56.691,56.7092,41873.0
2020-08-11 12:40:00,62.62,62.65,62.59,62.6,33332.0,56.7092,56.7363,56.682,56.691,33332.0
2020-08-11 12:50:00,62.61,62.62,62.53,62.57,36713.0,56.7001,56.7092,56.6277,56.6639,36713.0
2020-08-11 13:00:00,62.58,62.62,62.55,62.61,45343.0,56.6729,56.7092,56.6458,56.7001,45343.0
2020-08-11 13:10:00,62.61,62.67,62.59,62.67,22939.0,56.7001,56.7544,56.682,56.7544,22939.0
2020-08-11 13:20:00,62.68,62.8,62.68,62.76,35585.0,56.7635,56.8722,56.7635,56.8359,35585.0
2020-08-11 13:30:00,62.76,62.78,62.74,62.74,63262.0,56.8359,56.8541,56.8178,56.8178,63262.0
2020-08-11 13:40:00,62.74,62.75,62.67,62.69,34660.0,56.8178,56.8269,56.7544,56.7725,34660.0
2020-08-11 13:50:00,62.7,62.73,62.69,62.72,20841.0,56.7816,56.8088,56.7725,56.7997,20841.0
2020-08-11 14:00:00,62.72,62.76,62.7,62.75,39499.0,56.7997,56.8359,56.7816,56.8269,39499.0
2020-08-11 14:10:00,62.75,62.77,62.71,62.75,71361.0,56.8269,56.845,56.7907,56.8269,71361.0
2020-08-11 14:20:00,62.74,62.75,62.64,62.64,39092.0,56.8178,56.8269,56.7273,56.7273,39092.0
2020-08-11 14:30:00,62.62,62.66,62.52,62.55,45500.0,56.7092,56.7454,56.6186,56.6458,45500.0
2020-08-11 14:40:00,62.55,62.62,62.54,62.56,112918.0,56.6458,56.7092,56.6367,56.6548,112918.0
2020-08-11 14:50:00,62.57,62.7,62.56,62.7,129560.0,56.6639,56.7816,56.6548,56.7816,129560.0
2020-08-11 15:00:00,62.7,62.7,62.58,62.58,85795.0,56.7816,56.7816,56.6729,56.6729,85795.0
2020-08-11 15:10:00,62.57,62.69,62.24,62.27,390141.0,56.6639,56.7725,56.365,56.3922,390141.0
2020-08-11 15:20:00,62.28,62.44,62.25,62.42,113467.0,56.4012,56.5461,56.3741,56.528,113467.0
2020-08-11 15:30:00,62.42,62.43,62.22,62.34,224198.0,56.528,56.5371,56.3469,56.4556,224198.0
2020-08-11 15:40:00,62.35,62.41,62.23,62.29,174128.0,56.4646,56.519,56.356,56.4103,174128.0
2020-08-11 15:50:00,62.28,62.28,62.07,62.2,400848.0,56.4012,56.4012,56.2111,56.3288,400848.0
2020-08-12 09:30:00,62.95,63.02,62.8,62.81,264530.0,57.008,57.0714,56.8722,56.8812,264530.0
2020-08-12 09:40:00,62.8,62.83,62.63,62.64,115165.0,56.8722,56.8993,56.7182,56.7273,115165.0
2020-08-12 09:50:00,62.66,62.71,62.51,62.65,194335.0,56.7454,56.7907,56.6095,56.7363,194335.0
2020-08-12 10:00:00,62.67,62.76,62.6,62.7,113827.0,56.7544,56.8359,56.691,56.7816,113827.0
2020-08-12 10:10:00,62.7,62.81,62.65,62.79,96649.0,56.7816,56.8812,56.7363,56.8631,96649.0
2020-08-12 10:20:00,62.79,62.91,62.77,62.91,74834.0,56.8631,56.9718,56.845,56.9718,74834.0
2020-08-12 10:30:00,62.92,63.01,62.83,62.84,65655.0,56.9808,57.0623,56.8993,56.9084,65655.0
2020-08-12 10:40:00,62.85,62.97,62.84,62.87,37781.0,56.9174,57.0261,56.9084,56.9356,37781.0
2020-08-12 10:50:00,62.87,62.96,62.84,62.92,40978.0,56.9356,57.0171,56.9084,56.9808,40978.0
2020-08-12 11:00:00,62.89,62.97,62.85,62.87,43697.0,56.9537,57.0261,56.9174,56.9356,43697.0
2020-08-12 11:10:00,62.87,62.87,62.71,62.73,87438.0,56.9356,56.9356,56.7907,56.8088,87438.0
2020-08-12 11:20:00,62.71,62.72,62.62,62.67,35396.0,56.7907,56.7997,56.7092,56.7544,35396.0
2020-08-12 11:30:00,62.67,62.72,62.58,62.58,98601.0,56.7544,56.7997,56.6729,56.6729,98601.0
2020-08-12 11:40:00,62.57,62.65,62.55,62.58,78206.0,56.6639,56.7363,56.6458,56.6729,78206.0
2020-08-12 11:50:00,62.58,62.6,62.48,62.5,64732.0,56.6729,56.691,56.5824,56.6005,64732.0
2020-08-12 12:00:00,62.5,62.65,62.5,62.61,28083.0,56.6005,56.7363,56.6005,56.7001,28083.0
2020-08-12 12:10:00,62.63,62.75,62.62,62.75,47487.0,56.7182,56.8269,56.7092,56.8269,47487.0
2020-08-12 12:20:00,62.74,62.8,62.72,62.78,42228.0,56.8178,56.8722,56.7997,56.8541,42228.0
2020-08-12 12:30:00,62.78,62.79,62.72,62.76,24954.0,56.8541,56.8631,56.7997,56.8359,24954.0
2020-08-12 12:40:00,62.77,62.78,62.71,62.71,391104.0,56.845,56.8541,56.7907,56.7907,391104.0
2020-08-12 12:50:00,62.7,62.71,62.61,62.63,36931.0,56.7816,56.7907,56.7001,56.7182,36931.0
2020-08-12 13:00:00,62.63,62.65,62.54,62.54,67158.0,56.7182,56.7363,56.6367,56.6367,67158.0
2020-08-12 13:10:00,62.54,62.54,62.42,62.45,114009.0,56.6367,56.6367,56.528,56.5552,114009.0
2020-08-12 13:20:00,62.45,62.45,62.42,62.43,76799.0,56.5552,56.5552,56.528,56.5371,76799.0
2020-08-12 13:30:00,62.44,62.56,62.42,62.56,71121.0,56.5461,56.6548,56.528,56.6548,71121.0
2020-08-12 13:40:00,62.57,62.57,62.52,62.55,55780.0,56.6639,56.6639,56.6186,56.6458,55780.0
2020-08-12 13:50:00,62.55,62.61,62.54,62.61,105846.0,56.6458,56.7001,56.6367,56.7001,105846.0
2020-08-12 14:00:00,62.61,62.62,62.57,62.59,96606.0,56.7001,56.7092,56.6639,56.682,96606.0
2020-08-12 14:10:00,62.6,62.64,62.57,62.63,39967.0,56.691,56.7273,56.6639,56.7182,39967.0
2020-08-12 14:20:00,62.63,62.68,62.57,62.57,52266.0,56.7182,56.7635,56.6639,56.6639,52266.0
2020-08-12 14:30:00,62.57,62.65,62.57,62.61,38951.0,56.6639,56.7363,56.6639,56.7001,38951.0
2020-08-12 14:40:00,62.62,62.73,62.61,62.73,110347.0,56.7092,56.8088,56.7001,56.8088,110347.0
2020-08-12 14:50:00,62.72,62.81,62.72,62.77,45736.0,56.7997,56.8812,56.7997,56.845,45736.0
2020-08-12 15:00:00,62.77,62.78,62.69,62.7,58645.0,56.845,56.8541,56.7725,56.7816,58645.0
2020-08-12 15:10:00,62.7,62.78,62.69,62.75,72069.0,56.7816,56.8541,56.7725,56.8269,72069.0
2020-08-12 15:20:00,62.76,62.82,62.75,62.77,159418.0,56.8359,56.8903,56.8269,56.845,159418.0
2020-08-12 15:30:00,62.77,62.78,62.62,62.68,113478.0,56.845,56.8541,56.7092,56.7635,113478.0
2020-08-12 15:40:00,62.67,62.77,62.62,62.65,68468.0,56.7544,56.845,56.7092,56.7363,68468.0
2020-08-12 15:50:00,62.65,62.69,62.55,62.56,321481.0,56.7363,56.7725,56.6458,56.6548,321481.0
2020-08-13 09:30:00,62.27,62.4,62.18,62.33,142197.0,56.3922,56.5099,56.3107,56.4465,142197.0
2020-08-13 09:40:00,62.3,62.43,62.23,62.42,103581.0,56.4194,56.5371,56.356,56.528,103581.0
2020-08-13 09:50:00,62.41,62.57,62.38,62.55,126525.0,56.519,56.6639,56.4918,56.6458,126525.0
2020-08-13 10:00:00,62.53,62.67,62.52,62.6,72244.0,56.6277,56.7544,56.6186,56.691,72244.0
2020-08-13 10:10:00,62.6,62.66,62.51,62.57,72817.0,56.691,56.7454,56.6095,56.6639,72817.0
2020-08-13 10:20:00,62.57,62.59,62.45,62.46,37626.0,56.6639,56.682,56.5552,56.5643,37626.0
2020-08-13 10:30:00,62.45,62.56,62.45,62.48,41856.0,56.5552,56.6548,56.5552,56.5824,41856.0
2020-08-13 10:40:00,62.47,62.48,62.41,62.47,134705.0,56.5733,56.5824,56.519,56.5733,134705.0
2020-08-13 10:50:00,62.47,62.59,62.45,62.57,60834.0,56.5733,56.682,56.5552,56.6639,60834.0
2020-08-13 11:00:00,62.56,62.66,62.54,62.63,34622.0,56.6548,56.7454,56.6367,56.7182,34622.0
2020-08-13 11:10:00,62.62,62.68,62.61,62.62,26388.0,56.7092,56.7635,56.7001,56.7092,26388.0
2020-08-13 11:20:00,62.62,62.68,62.57,62.67,122404.0,56.7092,56.7635,56.6639,56.7544,122404.0
2020-08-13 11:30:00,62.68,62.69,62.57,62.63,31660.0,56.7635,56.7725,56.6639,56.7182,31660.0
2020-08-13 11:40:00,62.64,62.67,62.6,62.6,17898.0,56.7273,56.7544,56.691,56.691,17898.0
2020-08-13 11:50:00,62.6,62.69,62.6,62.67,18726.0,56.691,56.7725,56.691,56.7544,18726.0
2020-08-13 12:00:00,62.67,62.73,62.65,62.72,23461.0,56.7544,56.8088,56.7363,56.7997,23461.0
2020-08-13 12:10:00,62.73,62.75,62.7,62.72,11003.0,56.8088,56.8269,56.7816,56.7997,11003.0
2020-08-13 12:20:00,62.72,62.72,62.65,62.68,203378.0,56.7997,56.7997,56.7363,56.7635,203378.0
2020-08-13 12:30:00,62.68,62.72,62.67,62.69,20176.0,56.7635,56.7997,56.7544,56.7725,20176.0
2020-08-13 12:40:00,62.69,62.72,62.65,62.71,12107.0,56.7725,56.7997,56.7363,56.7907,12107.0
2020-08-13 12:50:00,62.71,62.78,62.68,62.76,82867.0,56.7907,56.8541,56.7635,56.8359,82867.0
2020-08-13 13:00:00,62.75,62.8,62.72,62.73,84933.0,56.8269,56.8722,56.7997,56.8088,84933.0
2020-08-13 13:10:00,62.74,62.76,62.71,62.72,31389.0,56.8178,56.8359,56.7907,56.7997,31389.0
2020-08-13 13:20:00,62.73,62.75,62.7,62.71,71681.0,56.8088,56.8269,56.7816,56.7907,71681.0
2020-08-13 13:30:00,62.7,62.72,62.57,62.67,136874.0,56.7816,56.7997,56.6639,56.7544,136874.0
2020-08-13 13:40:00,62.67,62.77,62.65,62.77,83956.0,56.7544,56.845,56.7363,56.845,83956.0
2020-08-13 13:50:00,62.77,62.77,62.69,62.69,96840.0,56.845,56.845,56.7725,56.7725,96840.0
2020-08-13 14:00:00,62.69,62.72,62.64,62.7,32463.0,56.7725,56.7997,56.7273,56.7816,32463.0
2020-08-13 14:10:00,62.7,62.72,62.62,62.63,72959.0,56.7816,56.7997,56.7092,56.7182,72959.0
2020-08-13 14:20:00,62.62,62.63,62.52,62.6,144081.0,56.7092,56.7182,56.6186,56.691,144081.0
2020-08-13 14:30:00,62.6,62.61,62.42,62.44,145205.0,56.691,56.7001,56.528,56.5461,145205.0
2020-08-13 14:40:00,62.45,62.54,62.4,62.46,198983.0,56.5552,56.6367,56.5099,56.5643,198983.0
2020-08-13 14:50:00,62.46,62.47,62.33,62.41,184932.0,56.5643,56.5733,56.4465,56.519,184932.0
2020-08-13 15:00:00,62.41,62.46,62.33,62.39,144025.0,56.519,56.5643,56.4465,56.5009,144025.0
2020-08-13 15:10:00,62.38,62.47,62.34,62.45,73408.0,56.4918,56.5733,56.4556,56.5552,73408.0
2020-08-13 15:20:00,62.45,62.52,62.45,62.51,81280.0,56.5552,56.6186,56.5552,56.6095,81280.0
2020-08-13 15:30:00,62.52,62.54,62.47,62.48,88394.0,56.6186,56.6367,56.5733,56.5824,88394.0
2020-08-13 15:40:00,62.49,62.57,62.43,62.45,164673.0,56.5914,56.6639,56.5371,56.5552,164673.0
2020-08-13 15:50:00,62.45,62.57,62.41,62.55,663545.0,56.5552,56.6639,56.519,56.6458,663545.0
2020-08-14 09:30:00,62.28,62.41,62.2,62.37,121038.0,56.4012,56.519,56.3288,56.4828,121038.0
2020-08-14 09:40:00,62.35,62.46,62.34,62.37,105179.0,56.4646,56.5643,56.4556,56.4828,105179.0
2020-08-14 09:50:00,62.39,62.54,62.38,62.53,43565.0,56.5009,56.6367,56.4918,56.6277,43565.0
2020-08-14 10:00:00,62.54,62.63,62.49,62.63,149212.0,56.6367,56.7182,56.5914,56.7182,149212.0
2020-08-14 10:10:00,62.63,62.64,62.46,62.51,59907.0,56.7182,56.7273,56.5643,56.6095,59907.0
2020-08-14 10:20:00,62.52,62.65,62.48,62.51,47566.0,56.6186,56.7363,56.5824,56.6095,47566.0
2020-08-14 10:30:00,62.51,62.65,62.5,62.63,84951.0,56.6095,56.7363,56.6005,56.7182,84951.0
2020-08-14 10:40:00,62.62,62.72,62.6,62.69,81540.0,56.7092,56.7997,56.691,56.7725,81540.0
2020-08-14 10:50:00,62.7,62.74,62.67,62.7,32903.0,56.7816,56.8178,56.7544,56.7816,32903.0
2020-08-14 11:00:00,62.69,62.76,62.65,62.75,29512.0,56.7725,56.8359,56.7363,56.8269,29512.0
2020-08-14 11:10:00,62.73,62.73,62.65,62.71,17998.0,56.8088,56.8088,56.7363,56.7907,17998.0
2020-08-14 11:20:00,62.72,62.8,62.71,62.76,17990.0,56.7997,56.8722,56.7907,56.8359,17990.0
2020-08-14 11:30:00,62.76,62.78,62.67,62.7,22990.0,56.8359,56.8541,56.7544,56.7816,22990.0
2020-08-14 11:40:00,62.71,62.77,62.69,62.71,54461.0,56.7907,56.845,56.7725,56.7907,54461.0
2020-08-14 11:50:00,62.71,62.73,62.67,62.72,38059.0,56.7907,56.8088,56.7544,56.7997,38059.0
2020-08-14 12:00:00,62.73,62.76,62.71,62.75,101610.0,56.8088,56.8359,56.7907,56.8269,101610.0
2020-08-14 12:10:00,62.74,62.78,62.71,62.72,83754.0,56.8178,56.8541,56.7907,56.7997,83754.0
2020-08-14 12:20:00,62.72,62.72,62.63,62.65,67836.0,56.7997,56.7997,56.7182,56.7363,67836.0
2020-08-14 12:30:00,62.64,62.71,62.64,62.69,22492.0,56.7273,56.7907,56.7273,56.7725,22492.0
2020-08-14 12:40:00,62.7,62.73,62.63,62.66,31083.0,56.7816,56.8088,56.7182,56.7454,31083.0
2020-08-14 12:50:00,62.66,62.67,62.59,62.59,17120.0,56.7454,56.7544,56.682,56.682,17120.0
2020-08-14 13:00:00,62.57,62.66,62.56,62.66,20855.0,56.6639,56.7454,56.6548,56.7454,20855.0
2020-08-14 13:10:00,62.66,62.67,62.63,62.64,24233.0,56.7454,56.7544,56.7182,56.7273,24233.0
2020-08-14 13:20:00,62.64,62.73,62.63,62.73,72884.0,56.7273,56.8088,56.7182,56.8088,72884.0
2020-08-14 13:30:00,62.72,62.77,62.7,62.77,17607.0,56.7997,56.845,56.7816,56.845,17607.0
2020-08-14 13:40:00,62.77,62.83,62.75,62.81,70699.0,56.845,56.8993,56.8269,56.8812,70699.0
2020-08-14 13:50:00,62.81,62.88,62.8,62.85,31008.0,56.8812,56.9446,56.8722,56.9174,31008.0
2020-08-14 14:00:00,62.85,62.86,62.81,62.83,42115.0,56.9174,56.9265,56.8812,56.8993,42115.0
2020-08-14 14:10:00,62.84,62.84,62.81,62.83,47300.0,56.9084,56.9084,56.8812,56.8993,47300.0
2020-08-14 14:20:00,62.82,62.83,62.74,62.78,27765.0,56.8903,56.8993,56.8178,56.8541,27765.0
2020-08-14 14:30:00,62.79,62.81,62.71,62.72,36661.0,56.8631,56.8812,56.7907,56.7997,36661.0
2020-08-14 14:40:00,62.72,62.72,62.65,62.67,66243.0,56.7997,56.7997,56.7363,56.7544,66243.0
2020-08-14 14:50:00,62.67,62.69,62.62,62.62,55084.0,56.7544,56.7725,56.7092,56.7092,55084.0
2020-08-14 15:00:00,62.62,62.68,62.59,62.62,35239.0,56.7092,56.7635,56.682,56.7092,35239.0
2020-08-14 15:10:00,62.62,62.62,62.53,62.57,82712.0,56.7092,56.7092,56.6277,56.6639,82712.0
2020-08-14 15:20:00,62.56,62.59,62.5,62.56,100078.0,56.6548,56.682,56.6005,56.6548,100078.0
2020-08-14 15:30:00,62.56,62.58,62.45,62.49,130829.0,56.6548,56.6729,56.5552,56.5914,130829.0
2020-08-14 15:40:00,62.48,62.56,62.41,62.42,92480.0,56.5824,56.6548,56.519,56.528,92480.0
2020-08-14 15:50:00,62.41,62.66,62.4,62.65,213652.0,56.519,56.7454,56.5099,56.7363,213652.0
2020-08-17 09:30:00,63.12,63.36,63.03,63.14,156886.0,57.162,57.3793,57.0805,57.1801,156886.0
2020-08-17 09:40:00,63.16,63.18,63.07,63.18,60195.0,57.1982,57.2163,57.1167,57.2163,60195.0
2020-08-17 09:50:00,63.18,63.26,63.05,63.06,59194.0,57.2163,57.2887,57.0986,57.1076,59194.0
2020-08-17 10:00:00,63.06,63.06,62.92,62.93,38595.0,57.1076,57.1076,56.9808,56.9899,38595.0
2020-08-17 10:10:00,62.93,62.93,62.87,62.89,44185.0,56.9899,56.9899,56.9356,56.9537,44185.0
2020-08-17 10:20:00,62.9,63.05,62.9,62.99,137637.0,56.9627,57.0986,56.9627,57.0442,137637.0
2020-08-17 10:30:00,63.0,63.05,62.95,62.96,27122.0,57.0533,57.0986,57.008,57.0171,27122.0
2020-08-17 10:40:00,62.96,63.13,62.96,63.09,40907.0,57.0171,57.171,57.0171,57.1348,40907.0
2020-08-17 10:50:00,63.1,63.17,63.07,63.07,80023.0,57.1438,57.2072,57.1167,57.1167,80023.0
2020-08-17 11:00:00,63.07,63.1,63.04,63.05,44739.0,57.1167,57.1438,57.0895,57.0986,44739.0
2020-08-17 11:10:00,63.05,63.09,63.03,63.08,28834.0,57.0986,57.1348,57.0805,57.1257,28834.0
2020-08-17 11:20:00,63.08,63.1,63.03,63.07,72100.0,57.1257,57.1438,57.0805,57.1167,72100.0
2020-08-17 11:30:00,63.07,63.09,62.98,62.98,27720.0,57.1167,57.1348,57.0352,57.0352,27720.0
2020-08-17 11:40:00,62.96,62.99,62.92,62.98,13431.0,57.0171,57.0442,56.9808,57.0352,13431.0
2020-08-17 11:50:00,62.97,63.05,62.94,63.03,31918.0,57.0261,57.0986,56.999,57.0805,31918.0
2020-08-17 12:00:00,63.04,63.06,63.0,63.03,11763.0,57.0895,57.1076,57.0533,57.0805,11763.0
2020-08-17 12:10:00,63.04,63.09,63.01,63.07,17284.0,57.0895,57.1348,57.0623,57.1167,17284.0
2020-08-17 12:20:00,63.06,63.06,62.97,62.98,8014.0,57.1076,57.1076,57.0261,57.0352,8014.0
2020-08-17 12:30:00,62.99,63.02,62.98,63.01,10019.0,57.0442,57.0714,57.0352,57.0623,10019.0
2020-08-17 12:40:00,63.01,63.06,63.0,63.03,28089.0,57.0623,57.1076,57.0533,57.0805,28089.0
2020-08-17 12:50:00,63.04,63.04,62.99,63.02,13828.0,57.0895,57.0895,57.0442,57.0714,13828.0
2020-08-17 13:00:00,63.02,63.02,62.98,62.99,10697.0,57.0714,57.0714,57.0352,57.0442,10697.0
2020-08-17 13:10:00,63.0,63.05,62.97,63.04,14237.0,57.0533,57.0986,57.0261,57.0895,14237.0
2020-08-17 13:20:00,63.04,63.06,63.01,63.02,13910.0,57.0895,57.1076,57.0623,57.0714,13910.0
2020-08-17 13:30:00,63.02,63.03,62.98,62.98,24527.0,57.0714,57.0805,57.0352,57.0352,24527.0
2020-08-17 13:40:00,62.96,62.96,62.88,62.88,11667.0,57.0171,57.0171,56.9446,56.9446,11667.0
2020-08-17 13:50:00,62.89,62.91,62.86,62.88,63690.0,56.9537,56.9718,56.9265,56.9446,63690.0
2020-08-17 14:00:00,62.88,62.9,62.84,62.87,13516.0,56.9446,56.9627,56.9084,56.9356,13516.0
2020-08-17 14:10:00,62.86,62.86,62.82,62.83,9014.0,56.9265,56.9265,56.8903,56.8993,9014.0
2020-08-17 14:20:00,62.82,62.84,62.8,62.81,14520.0,56.8903,56.9084,56.8722,56.8812,14520.0
2020-08-17 14:30:00,62.81,62.82,62.76,62.79,12707.0,56.8812,56.8903,56.8359,56.8631,12707.0
2020-08-17 14:40:00,62.78,62.78,62.75,62.76,10475.0,56.8541,56.8541,56.8269,56.8359,10475.0
2020-08-17 14:50:00,62.76,62.76,62.74,62.74,7517.0,56.8359,56.8359,56.8178,56.8178,7517.0
2020-08-17 15:00:00,62.74,62.74,62.68,62.69,50162.0,56.8178,56.8178,56.7635,56.7725,50162.0
2020-08-17 15:10:00,62.69,62.74,62.65,62.74,39560.0,56.7725,56.8178,56.7363,56.8178,39560.0
2020-08-17 15:20:00,62.74,62.82,62.71,62.81,79632.0,56.8178,56.8903,56.7907,56.8812,79632.0
2020-08-17 15:30:00,62.8,62.85,62.8,62.83,74079.0,56.8722,56.9174,56.8722,56.8993,74079.0
2020-08-17 15:40:00,62.84,62.92,62.83,62.91,105294.0,56.9084,56.9808,56.8993,56.9718,105294.0
2020-08-17 15:50:00,62.9,62.93,62.85,62.9,142842.0,56.9627,56.9899,56.9174,56.9627,142842.0
2020-08-18 09:30:00,63.11,63.23,62.97,63.01,115879.0,57.1529,57.2616,57.0261,57.0623,115879.0
2020-08-18 09:40:00,63.0,63.18,62.99,63.18,101897.0,57.0533,57.2163,57.0442,57.2163,101897.0
2020-08-18 09:50:00,63.17,63.17,63.0,63.05,152956.0,57.2072,57.2072,57.0533,57.0986,152956.0
2020-08-18 10:00:00,63.04,63.18,62.89,62.89,71713.0,57.0895,57.2163,56.9537,56.9537,71713.0
2020-08-18 10:10:00,62.89,63.04,62.88,63.0,47294.0,56.9537,57.0895,56.9446,57.0533,47294.0
2020-08-18 10:20:00,63.0,63.02,62.67,62.69,110282.0,57.0533,57.0714,56.7544,56.7725,110282.0
2020-08-18 10:30:00,62.7,62.8,62.66,62.8,41398.0,56.7816,56.8722,56.7454,56.8722,41398.0
2020-08-18 10:40:00,62.81,62.81,62.63,62.69,100499.0,56.8812,56.8812,56.7182,56.7725,100499.0
2020-08-18 10:50:00,62.69,62.84,62.69,62.84,41224.0,56.7725,56.9084,56.7725,56.9084,41224.0
2020-08-18 11:00:00,62.84,62.89,62.73,62.74,53031.0,56.9084,56.9537,56.8088,56.8178,53031.0
2020-08-18 11:10:00,62.75,62.84,62.74,62.76,40135.0,56.8269,56.9084,56.8178,56.8359,40135.0
2020-08-18 11:20:00,62.77,62.88,62.76,62.85,32627.0,56.845,56.9446,56.8359,56.9174,32627.0
2020-08-18 11:30:00,62.86,62.91,62.85,62.89,56509.0,56.9265,56.9718,56.9174,56.9537,56509.0
2020-08-18 11:40:00,62.9,62.93,62.86,62.89,25879.0,56.9627,56.9899,56.9265,56.9537,25879.0
2020-08-18 11:50:00,62.89,62.98,62.89,62.92,27006.0,56.9537,57.0352,56.9537,56.9808,27006.0
2020-08-18 12:00:00,62.92,62.93,62.85,62.87,138964.0,56.9808,56.9899,56.9174,56.9356,138964.0
2020-08-18 12:10:00,62.88,62.88,62.72,62.73,31665.0,56.9446,56.9446,56.7997,56.8088,31665.0
2020-08-18 12:20:00,62.73,62.83,62.7,62.83,19903.0,56.8088,56.8993,56.7816,56.8993,19903.0
2020-08-18 12:30:00,62.83,62.91,62.8,62.91,16275.0,56.8993,56.9718,56.8722,56.9718,16275.0
2020-08-18 12:40:00,62.9,62.94,62.89,62.91,21111.0,56.9627,56.999,56.9537,56.9718,21111.0
2020-08-18 12:50:00,62.91,62.92,62.89,62.9,10739.0,56.9718,56.9808,56.9537,56.9627,10739.0
2020-08-18 13:00:00,62.9,62.98,62.88,62.97,8844.0,56.9627,57.0352,56.9446,57.0261,8844.0
2020-08-18 13:10:00,62.98,62.99,62.86,62.87,24387.0,57.0352,57.0442,56.9265,56.9356,24387.0
2020-08-18 13:20:00,62.87,62.9,62.86,62.88,14556.0,56.9356,56.9627,56.9265,56.9446,14556.0
2020-08-18 13:30:00,62.88,62.91,62.87,62.91,14605.0,56.9446,56.9718,56.9356,56.9718,14605.0
2020-08-18 13:40:00,62.91,62.95,62.87,62.95,16955.0,56.9718,57.008,56.9356,57.008,16955.0
2020-08-18 13:50:00,62.95,62.98,62.94,62.94,11863.0,57.008,57.0352,56.999,56.999,11863.0
2020-08-18 14:00:00,62.94,62.96,62.89,62.92,135199.0,56.999,57.0171,56.9537,56.9808,135199.0
2020-08-18 14:10:00,62.94,62.95,62.86,62.88,15881.0,56.999,57.008,56.9265,56.9446,15881.0
2020-08-18 14:20:00,62.88,62.9,62.84,62.88,17411.0,56.9446,56.9627,56.9084,56.9446,17411.0
2020-08-18 14:30:00,62.88,62.92,62.86,62.87,15698.0,56.9446,56.9808,56.9265,56.9356,15698.0
2020-08-18 14:40:00,62.87,62.9,62.87,62.89,15631.0,56.9356,56.9627,56.9356,56.9537,15631.0
2020-08-18 14:50:00,62.89,62.91,62.83,62.85,27161.0,56.9537,56.9718,56.8993,56.9174,27161.0
2020-08-18 15:00:00,62.85,62.86,62.79,62.8,14481.0,56.9174,56.9265,56.8631,56.8722,14481.0
2020-08-18 15:10:00,62.8,62.85,62.72,62.76,30096.0,56.8722,56.9174,56.7997,56.8359,30096.0
2020-08-18 15:20:00,62.77,62.82,62.74,62.77,100483.0,56.845,56.8903,56.8178,56.845,100483.0
2020-08-18 15:30:00,62.76,62.79,62.69,62.69,66942.0,56.8359,56.8631,56.7725,56.7725,66942.0
2020-08-18 15:40:00,62.69,62.74,62.65,62.66,74064.0,56.7725,56.8178,56.7363,56.7454,74064.0
2020-08-18 15:50:00,62.65,62.68,62.59,62.68,262714.0,56.7363,56.7635,56.682,56.7635,262714.0
2020-08-19 09:30:00,62.89,62.94,62.73,62.91,158866.0,56.9537,56.999,56.8088,56.9718,158866.0
2020-08-19 09:40:00,62.92,63.04,62.88,62.95,194248.0,56.9808,57.0895,56.9446,57.008,194248.0
2020-08-19 09:50:00,62.96,63.01,62.88,62.88,58768.0,57.0171,57.0623,56.9446,56.9446,58768.0
2020-08-19 10:00:00,62.87,62.99,62.87,62.92,47766.0,56.9356,57.0442,56.9356,56.9808,47766.0
2020-08-19 10:10:00,62.92,62.96,62.84,62.86,44715.0,56.9808,57.0171,56.9084,56.9265,44715.0
2020-08-19 10:20:00,62.86,62.89,62.81,62.82,41036.0,56.9265,56.9537,56.8812,56.8903,41036.0
2020-08-19 10:30:00,62.83,62.87,62.82,62.85,44960.0,56.8993,56.9356,56.8903,56.9174,44960.0
2020-08-19 10:40:00,62.86,62.92,62.84,62.89,30824.0,56.9265,56.9808,56.9084,56.9537,30824.0
2020-08-19 10:50:00,62.89,62.97,62.86,62.9,21665.0,56.9537,57.0261,56.9265,56.9627,21665.0
2020-08-19 11:00:00,62.89,62.94,62.8,62.87,60799.0,56.9537,56.999,56.8722,56.9356,60799.0
2020-08-19 11:10:00,62.89,62.93,62.84,62.85,26107.0,56.9537,56.9899,56.9084,56.9174,26107.0
2020-08-19 11:20:00,62.85,62.9,62.81,62.87,90247.0,56.9174,56.9627,56.8812,56.9356,90247.0
2020-08-19 11:30:00,62.87,63.0,62.87,62.99,33714.0,56.9356,57.0533,56.9356,57.0442,33714.0
2020-08-19 11:40:00,63.01,63.04,62.97,62.99,46985.0,57.0623,57.0895,57.0261,57.0442,46985.0
2020-08-19 11:50:00,62.98,63.02,62.92,62.92,29538.0,57.0352,57.0714,56.9808,56.9808,29538.0
2020-08-19 12:00:00,62.92,62.92,62.83,62.89,95147.0,56.9808,56.9808,56.8993,56.9537,95147.0
2020-08-19 12:10:00,62.91,62.92,62.86,62.86,13391.0,56.9718,56.9808,56.9265,56.9265,13391.0
2020-08-19 12:20:00,62.85,62.92,62.82,62.91,40435.0,56.9174,56.9808,56.8903,56.9718,40435.0
2020-08-19 12:30:00,62.92,62.92,62.79,62.79,18191.0,56.9808,56.9808,56.8631,56.8631,18191.0
2020-08-19 12:40:00,62.79,62.8,62.77,62.78,25927.0,56.8631,56.8722,56.845,56.8541,25927.0
2020-08-19 12:50:00,62.78,62.78,62.72,62.75,15716.0,56.8541,56.8541,56.7997,56.8269,15716.0
2020-08-19 13:00:00,62.75,62.77,62.67,62.67,10735.0,56.8269,56.845,56.7544,56.7544,10735.0
2020-08-19 13:10:00,62.68,62.73,62.68,62.72,16183.0,56.7635,56.8088,56.7635,56.7997,16183.0
2020-08-19 13:20:00,62.72,62.75,62.65,62.66,23912.0,56.7997,56.8269,56.7363,56.7454,23912.0
2020-08-19 13:30:00,62.66,62.73,62.66,62.7,131221.0,56.7454,56.8088,56.7454,56.7816,131221.0
2020-08-19 13:40:00,62.7,62.79,62.7,62.79,22545.0,56.7816,56.8631,56.7816,56.8631,22545.0
2020-08-19 13:50:00,62.78,62.78,62.71,62.71,23871.0,56.8541,56.8541,56.7907,56.7907,23871.0
2020-08-19 14:00:00,62.72,62.82,62.67,62.72,48798.0,56.7997,56.8903,56.7544,56.7997,48798.0
2020-08-19 14:10:00,62.72,62.72,62.48,62.5,104152.0,56.7997,56.7997,56.5824,56.6005,104152.0
2020-08-19 14:20:00,62.51,62.64,62.5,62.59,240117.0,56.6095,56.7273,56.6005,56.682,240117.0
2020-08-19 14:30:00,62.6,62.6,62.49,62.55,106411.0,56.691,56.691,56.5914,56.6458,106411.0
2020-08-19 14:40:00,62.55,62.6,62.47,62.59,44883.0,56.6458,56.691,56.5733,56.682,44883.0
2020-08-19 14:50:00,62.59,62.67,62.59,62.63,84535.0,56.682,56.7544,56.682,56.7182,84535.0
2020-08-19 15:00:00,62.63,62.7,62.62,62.68,90585.0,56.7182,56.7816,56.7092,56.7635,90585.0
2020-08-19 15:10:00,62.67,62.68,62.57,62.57,83162.0,56.7544,56.7635,56.6639,56.6639,83162.0
2020-08-19 15:20:00,62.57,62.6,62.49,62.51,116916.0,56.6639,56.691,56.5914,56.6095,116916.0
2020-08-19 15:30:00,62.51,62.54,62.46,62.47,79792.0,56.6095,56.6367,56.5643,56.5733,79792.0
2020-08-19 15:40:00,62.48,62.56,62.34,62.34,133863.0,56.5824,56.6548,56.4556,56.4556,133863.0
2020-08-19 15:50:00,62.33,62.53,62.29,62.46,334789.0,56.4465,56.6277,56.4103,56.5643,334789.0
2020-08-20 09:30:00,62.0,62.1,61.83,62.02,111414.0,56.1477,56.2382,55.9937,56.1658,111414.0
2020-08-20 09:40:00,62.01,62.11,61.88,61.99,97884.0,56.1567,56.2473,56.039,56.1386,97884.0
2020-08-20 09:50:00,62.0,62.1,61.94,61.98,69357.0,56.1477,56.2382,56.0933,56.1296,69357.0
2020-08-20 10:00:00,61.99,62.0,61.86,61.95,76396.0,56.1386,56.1477,56.0209,56.1024,76396.0
2020-08-20 10:10:00,61.95,62.17,61.91,62.16,59850.0,56.1024,56.3016,56.0662,56.2926,59850.0
2020-08-20 10:20:00,62.17,62.21,62.11,62.17,131147.0,56.3016,56.3379,56.2473,56.3016,131147.0
2020-08-20 10:30:00,62.18,62.22,62.14,62.14,61158.0,56.3107,56.3469,56.2745,56.2745,61158.0
2020-08-20 10:40:00,62.11,62.19,62.1,62.19,40209.0,56.2473,56.3197,56.2382,56.3197,40209.0
2020-08-20 10:50:00,62.18,62.23,62.06,62.07,48562.0,56.3107,56.356,56.202,56.2111,48562.0
2020-08-20 11:00:00,62.07,62.09,62.0,62.0,38327.0,56.2111,56.2292,56.1477,56.1477,38327.0
2020-08-20 11:10:00,62.01,62.09,62.0,62.04,28725.0,56.1567,56.2292,56.1477,56.1839,28725.0
2020-08-20 11:20:00,62.04,62.14,62.04,62.13,37029.0,56.1839,56.2745,56.1839,56.2654,37029.0
2020-08-20 11:30:00,62.13,62.22,62.11,62.21,31718.0,56.2654,56.3469,56.2473,56.3379,31718.0
2020-08-20 11:40:00,62.21,62.25,62.2,62.22,16731.0,56.3379,56.3741,56.3288,56.3469,16731.0
2020-08-20 11:50:00,62.22,62.25,62.2,62.2,24998.0,56.3469,56.3741,56.3288,56.3288,24998.0
2020-08-20 12:00:00,62.2,62.24,62.17,62.22,20498.0,56.3288,56.365,56.3016,56.3469,20498.0
2020-08-20 12:10:00,62.21,62.22,62.08,62.08,38660.0,56.3379,56.3469,56.2201,56.2201,38660.0
2020-08-20 12:20:00,62.09,62.11,62.06,62.06,13040.0,56.2292,56.2473,56.202,56.202,13040.0
2020-08-20 12:30:00,62.06,62.07,61.99,62.0,11428.0,56.202,56.2111,56.1386,56.1477,11428.0
2020-08-20 12:40:00,62.0,62.02,61.96,62.02,28286.0,56.1477,56.1658,56.1115,56.1658,28286.0
2020-08-20 12:50:00,62.02,62.09,62.02,62.06,15297.0,56.1658,56.2292,56.1658,56.202,15297.0
2020-08-20 13:00:00,62.09,62.12,61.97,61.98,18851.0,56.2292,56.2564,56.1205,56.1296,18851.0
2020-08-20 13:10:00,61.99,61.99,61.93,61.96,19387.0,56.1386,56.1386,56.0843,56.1115,19387.0
2020-08-20 13:20:00,61.95,61.98,61.94,61.97,54548.0,56.1024,56.1296,56.0933,56.1205,54548.0
2020-08-20 13:30:00,61.97,62.07,61.97,62.07,21942.0,56.1205,56.2111,56.1205,56.2111,21942.0
2020-08-20 13:40:00,62.06,62.08,62.03,62.07,20286.0,56.202,56.2201,56.1748,56.2111,20286.0
2020-08-20 13:50:00,62.07,62.07,61.99,62.02,20179.0,56.2111,56.2111,56.1386,56.1658,20179.0
2020-08-20 14:00:00,62.03,62.04,61.97,62.0,34829.0,56.1748,56.1839,56.1205,56.1477,34829.0
2020-08-20 14:10:00,62.0,62.05,61.97,62.04,25618.0,56.1477,56.193,56.1205,56.1839,25618.0
2020-08-20 14:20:00,62.03,62.08,62.03,62.06,87107.0,56.1748,56.2201,56.1748,56.202,87107.0
2020-08-20 14:30:00,62.06,62.08,62.04,62.06,30164.0,56.202,56.2201,56.1839,56.202,30164.0
2020-08-20 14:40:00,62.07,62.1,62.03,62.09,24686.0,56.2111,56.2382,56.1748,56.2292,24686.0
2020-08-20 14:50:00,62.1,62.16,62.08,62.16,42946.0,56.2382,56.2926,56.2201,56.2926,42946.0
2020-08-20 15:00:00,62.15,62.27,62.15,62.25,73352.0,56.2835,56.3922,56.2835,56.3741,73352.0
2020-08-20 15:10:00,62.26,62.26,62.13,62.13,51359.0,56.3831,56.3831,56.2654,56.2654,51359.0
2020-08-20 15:20:00,62.15,62.16,62.1,62.14,36920.0,56.2835,56.2926,56.2382,56.2745,36920.0
2020-08-20 15:30:00,62.13,62.16,62.08,62.16,49121.0,56.2654,56.2926,56.2201,56.2926,49121.0
2020-08-20 15:40:00,62.16,62.29,62.16,62.22,68672.0,56.2926,56.4103,56.2926,56.3469,68672.0
2020-08-20 15:50:00,62.21,62.29,62.16,62.22,391163.0,56.3379,56.4103,56.2926,56.3469,391163.0
2020-08-21 09:30:00,61.78,61.94,61.65,61.7,267268.0,55.9484,56.0933,55.8307,55.876,267268.0
2020-08-21 09:40:00,61.7,61.85,61.58,61.84,145543.0,55.876,56.0118,55.7673,56.0028,145543.0
2020-08-21 09:50:00,61.83,61.93,61.76,61.93,127287.0,55.9937,56.0843,55.9303,56.0843,127287.0
2020-08-21 10:00:00,61.93,62.0,61.79,61.9,77065.0,56.0843,56.1477,55.9575,56.0571,77065.0
2020-08-21 10:10:00,61.89,61.89,61.67,61.69,154049.0,56.0481,56.0481,55.8488,55.8669,154049.0
2020-08-21 10:20:00,61.67,61.67,61.56,61.64,63905.0,55.8488,55.8488,55.7492,55.8217,63905.0
2020-08-21 10:30:00,61.64,61.69,61.55,61.68,64753.0,55.8217,55.8669,55.7402,55.8579,64753.0
2020-08-21 10:40:00,61.69,61.73,61.64,61.72,52540.0,55.8669,55.9032,55.8217,55.8941,52540.0
2020-08-21 10:50:00,61.71,61.78,61.69,61.75,41290.0,55.8851,55.9484,55.8669,55.9213,41290.0
2020-08-21 11:00:00,61.76,61.76,61.68,61.76,43425.0,55.9303,55.9303,55.8579,55.9303,43425.0
2020-08-21 11:10:00,61.76,61.81,61.65,61.66,24340.0,55.9303,55.9756,55.8307,55.8398,24340.0
2020-08-21 11:20:00,61.66,61.75,61.66,61.68,21881.0,55.8398,55.9213,55.8398,55.8579,21881.0
2020-08-21 11:30:00,61.67,61.72,61.66,61.71,57161.0,55.8488,55.8941,55.8398,55.8851,57161.0
2020-08-21 11:40:00,61.71,61.74,61.64,61.69,47620.0,55.8851,55.9122,55.8217,55.8669,47620.0
2020-08-21 11:50:00,61.69,61.76,61.69,61.7,29055.0,55.8669,55.9303,55.8669,55.876,29055.0
2020-08-21 12:00:00,61.7,61.8,61.68,61.79,25789.0,55.876,55.9666,55.8579,55.9575,25789.0
2020-08-21 12:10:00,61.79,61.81,61.77,61.8,31710.0,55.9575,55.9756,55.9394,55.9666,31710.0
2020-08-21 12:20:00,61.8,61.84,61.77,61.78,25010.0,55.9666,56.0028,55.9394,55.9484,25010.0
2020-08-21 12:30:00,61.78,61.8,61.73,61.75,63125.0,55.9484,55.9666,55.9032,55.9213,63125.0
2020-08-21 12:40:00,61.74,61.77,61.72,61.76,46531.0,55.9122,55.9394,55.8941,55.9303,46531.0
2020-08-21 12:50:00,61.75,61.75,61.67,61.68,42161.0,55.9213,55.9213,55.8488,55.8579,42161.0
2020-08-21 13:00:00,61.68,61.74,61.65,61.74,31294.0,55.8579,55.9122,55.8307,55.9122,31294.0
2020-08-21 13:10:00,61.74,61.75,61.69,61.69,32757.0,55.9122,55.9213,55.8669,55.8669,32757.0
2020-08-21 13:20:00,61.69,61.73,61.66,61.72,59450.0,55.8669,55.9032,55.8398,55.8941,59450.0
2020-08-21 13:30:00,61.72,61.79,61.7,61.78,23245.0,55.8941,55.9575,55.876,55.9484,23245.0
2020-08-21 13:40:00,61.79,61.81,61.77,61.8,15526.0,55.9575,55.9756,55.9394,55.9666,15526.0
2020-08-21 13:50:00,61.8,61.85,61.8,61.85,23703.0,55.9666,56.0118,55.9666,56.0118,23703.0
2020-08-21 14:00:00,61.88,61.88,61.85,61.88,26301.0,56.039,56.039,56.0118,56.039,26301.0
2020-08-21 14:10:00,61.89,61.9,61.84,61.85,20558.0,56.0481,56.0571,56.0028,56.0118,20558.0
2020-08-21 14:20:00,61.86,61.92,61.86,61.9,13696.0,56.0209,56.0752,56.0209,56.0571,13696.0
2020-08-21 14:30:00,61.9,61.98,61.9,61.97,27690.0,56.0571,56.1296,56.0571,56.1205,27690.0
2020-08-21 14:40:00,61.96,61.99,61.9,61.93,61322.0,56.1115,56.1386,56.0571,56.0843,61322.0
2020-08-21 14:50:00,61.93,61.99,61.92,61.95,17386.0,56.0843,56.1386,56.0752,56.1024,17386.0
2020-08-21 15:00:00,61.95,62.0,61.92,61.96,28021.0,56.1024,56.1477,56.0752,56.1115,28021.0
2020-08-21 15:10:00,61.97,61.98,61.9,61.9,36433.0,56.1205,56.1296,56.0571,56.0571,36433.0
2020-08-21 15:20:00,61.91,61.94,61.89,61.92,76544.0,56.0662,56.0933,56.0481,56.0752,76544.0
2020-08-21 15:30:00,61.91,61.97,61.89,61.95,76529.0,56.0662,56.1205,56.0481,56.1024,76529.0
2020-08-21 15:40:00,61.95,61.98,61.85,61.88,105501.0,56.1024,56.1296,56.0118,56.039,105501.0
2020-08-21 15:50:00,61.87,61.95,61.86,61.88,396448.0,56.03,56.1024,56.0209,56.039,396448.0
2020-08-24 09:30:00,62.68,62.74,62.48,62.54,123146.0,56.7635,56.8178,56.5824,56.6367,123146.0
2020-08-24 09:40:00,62.54,62.59,62.47,62.56,114920.0,56.6367,56.682,56.5733,56.6548,114920.0
2020-08-24 09:50:00,62.56,62.6,62.48,62.6,61372.0,56.6548,56.691,56.5824,56.691,61372.0
2020-08-24 10:00:00,62.62,62.79,62.6,62.78,228830.0,56.7092,56.8631,56.691,56.8541,228830.0
2020-08-24 10:10:00,62.78,62.87,62.73,62.85,140954.0,56.8541,56.9356,56.8088,56.9174,140954.0
2020-08-24 10:20:00,62.86,62.87,62.8,62.81,103036.0,56.9265,56.9356,56.8722,56.8812,103036.0
2020-08-24 10:30:00,62.82,62.93,62.82,62.92,79337.0,56.8903,56.9899,56.8903,56.9808,79337.0
2020-08-24 10:40:00,62.92,62.95,62.87,62.95,141183.0,56.9808,57.008,56.9356,57.008,141183.0
2020-08-24 10:50:00,62.96,62.99,62.85,62.93,86007.0,57.0171,57.0442,56.9174,56.9899,86007.0
2020-08-24 11:00:00,62.93,62.94,62.85,62.88,53614.0,56.9899,56.999,56.9174,56.9446,53614.0
2020-08-24 11:10:00,62.88,62.88,62.82,62.84,29908.0,56.9446,56.9446,56.8903,56.9084,29908.0
2020-08-24 11:20:00,62.84,62.86,62.82,62.83,36698.0,56.9084,56.9265,56.8903,56.8993,36698.0
2020-08-24 11:30:00,62.82,62.93,62.81,62.88,91820.0,56.8903,56.9899,56.8812,56.9446,91820.0
2020-08-24 11:40:00,62.88,62.88,62.83,62.88,41860.0,56.9446,56.9446,56.8993,56.9446,41860.0
2020-08-24 11:50:00,62.87,62.88,62.77,62.77,55032.0,56.9356,56.9446,56.845,56.845,55032.0
2020-08-24 12:00:00,62.77,62.82,62.76,62.76,31216.0,56.845,56.8903,56.8359,56.8359,31216.0
2020-08-24 12:10:00,62.77,62.82,62.77,62.79,28850.0,56.845,56.8903,56.845,56.8631,28850.0
2020-08-24 12:20:00,62.79,62.85,62.79,62.82,37675.0,56.8631,56.9174,56.8631,56.8903,37675.0
2020-08-24 12:30:00,62.82,62.89,62.81,62.86,25076.0,56.8903,56.9537,56.8812,56.9265,25076.0
2020-08-24 12:40:00,62.87,62.87,62.83,62.83,29578.0,56.9356,56.9356,56.8993,56.8993,29578.0
2020-08-24 12:50:00,62.83,62.84,62.76,62.77,55190.0,56.8993,56.9084,56.8359,56.845,55190.0
2020-08-24 13:00:00,62.77,62.86,62.77,62.84,44448.0,56.845,56.9265,56.845,56.9084,44448.0
2020-08-24 13:10:00,62.84,62.84,62.76,62.77,34505.0,56.9084,56.9084,56.8359,56.845,34505.0
2020-08-24 13:20:00,62.77,62.85,62.76,62.85,38829.0,56.845,56.9174,56.8359,56.9174,38829.0
2020-08-24 13:30:00,62.85,62.9,62.82,62.89,35406.0,56.9174,56.9627,56.8903,56.9537,35406.0
2020-08-24 13:40:00,62.89,62.89,62.77,62.78,19498.0,56.9537,56.9537,56.845,56.8541,19498.0
2020-08-24 13:50:00,62.77,62.82,62.77,62.8,37909.0,56.845,56.8903,56.845,56.8722,37909.0
2020-08-24 14:00:00,62.8,62.85,62.77,62.85,31021.0,56.8722,56.9174,56.845,56.9174,31021.0
2020-08-24 14:10:00,62.85,62.89,62.85,62.86,44724.0,56.9174,56.9537,56.9174,56.9265,44724.0
2020-08-24 14:20:00,62.86,62.89,62.83,62.88,33402.0,56.9265,56.9537,56.8993,56.9446,33402.0
2020-08-24 14:30:00,62.87,62.88,62.82,62.84,52545.0,56.9356,56.9446,56.8903,56.9084,52545.0
2020-08-24 14:40:00,62.83,62.87,62.81,62.84,58140.0,56.8993,56.9356,56.8812,56.9084,58140.0
2020-08-24 14:50:00,62.83,62.87,62.78,62.85,53989.0,56.8993,56.9356,56.8541,56.9174,53989.0
2020-08-24 15:00:00,62.84,62.89,62.83,62.86,58968.0,56.9084,56.9537,56.8993,56.9265,58968.0
2020-08-24 15:10:00,62.86,62.88,62.82,62.87,70425.0,56.9265,56.9446,56.8903,56.9356,70425.0
2020-08-24 15:20:00,62.86,62.92,62.85,62.89,100721.0,56.9265,56.9808,56.9174,56.9537,100721.0
2020-08-24 15:30:00,62.9,62.93,62.88,62.91,266108.0,56.9627,56.9899,56.9446,56.9718,266108.0
2020-08-24 15:40:00,62.91,62.94,62.88,62.93,301236.0,56.9718,56.999,56.9446,56.9899,301236.0
2020-08-24 15:50:00,62.93,62.97,62.87,62.96,387874.0,56.9899,57.0261,56.9356,57.0171,387874.0
2020-08-25 09:30:00,63.2,63.2,62.91,62.95,206329.0,57.2344,57.2344,56.9718,57.008,206329.0
2020-08-25 09:40:00,62.93,63.1,62.92,63.1,117973.0,56.9899,57.1438,56.9808,57.1438,117973.0
2020-08-25 09:50:00,63.1,63.36,63.04,63.36,70682.0,57.1438,57.3793,57.0895,57.3793,70682.0
2020-08-25 10:00:00,63.38,63.41,63.11,63.13,129165.0,57.3974,57.4246,57.1529,57.171,129165.0
2020-08-25 10:10:00,63.12,63.13,63.0,63.08,78474.0,57.162,57.171,57.0533,57.1257,78474.0
2020-08-25 10:20:00,63.07,63.09,62.93,62.96,138538.0,57.1167,57.1348,56.9899,57.0171,138538.0
2020-08-25 10:30:00,62.95,62.95,62.81,62.91,116696.0,57.008,57.008,56.8812,56.9718,116696.0
2020-08-25 10:40:00,62.91,62.91,62.77,62.8,123293.0,56.9718,56.9718,56.845,56.8722,123293.0
2020-08-25 10:50:00,62.79,62.8,62.71,62.75,34708.0,56.8631,56.8722,56.7907,56.8269,34708.0
2020-08-25 11:00:00,62.74,62.82,62.73,62.76,57661.0,56.8178,56.8903,56.8088,56.8359,57661.0
2020-08-25 11:10:00,62.76,62.78,62.67,62.67,64398.0,56.8359,56.8541,56.7544,56.7544,64398.0
2020-08-25 11:20:00,62.66,62.74,62.66,62.74,93517.0,56.7454,56.8178,56.7454,56.8178,93517.0
2020-08-25 11:30:00,62.74,62.77,62.66,62.67,84679.0,56.8178,56.845,56.7454,56.7544,84679.0
2020-08-25 11:40:00,62.67,62.71,62.62,62.69,36437.0,56.7544,56.7907,56.7092,56.7725,36437.0
2020-08-25 11:50:00,62.69,62.71,62.65,62.65,14286.0,56.7725,56.7907,56.7363,56.7363,14286.0
2020-08-25 12:00:00,62.65,62.66,62.59,62.64,31236.0,56.7363,56.7454,56.682,56.7273,31236.0
2020-08-25 12:10:00,62.63,62.64,62.5,62.53,55000.0,56.7182,56.7273,56.6005,56.6277,55000.0
2020-08-25 12:20:00,62.54,62.54,62.48,62.49,28627.0,56.6367,56.6367,56.5824,56.5914,28627.0
2020-08-25 12:30:00,62.48,62.55,62.46,62.54,26424.0,56.5824,56.6458,56.5643,56.6367,26424.0
2020-08-25 12:40:00,62.54,62.57,62.53,62.57,78266.0,56.6367,56.6639,56.6277,56.6639,78266.0
2020-08-25 12:50:00,62.56,62.56,62.49,62.49,34268.0,56.6548,56.6548,56.5914,56.5914,34268.0
2020-08-25 13:00:00,62.5,62.54,62.47,62.54,18305.0,56.6005,56.6367,56.5733,56.6367,18305.0
2020-08-25 13:10:00,62.54,62.6,62.5,62.59,21195.0,56.6367,56.691,56.6005,56.682,21195.0
2020-08-25 13:20:00,62.58,62.6,62.56,62.59,21495.0,56.6729,56.691,56.6548,56.682,21495.0
2020-08-25 13:30:00,62.59,62.64,62.59,62.63,21084.0,56.682,56.7273,56.682,56.7182,21084.0
2020-08-25 13:40:00,62.63,62.66,62.59,62.63,29085.0,56.7182,56.7454,56.682,56.7182,29085.0
2020-08-25 13:50:00,62.63,62.67,62.63,62.64,24768.0,56.7182,56.7544,56.7182,56.7273,24768.0
2020-08-25 14:00:00,62.64,62.67,62.6,62.62,57515.0,56.7273,56.7544,56.691,56.7092,57515.0
2020-08-25 14:10:00,62.63,62.68,62.53,62.6,206416.0,56.7182,56.7635,56.6277,56.691,206416.0
2020-08-25 14:20:00,62.61,62.63,62.59,62.6,20442.0,56.7001,56.7182,56.682,56.691,20442.0
2020-08-25 14:30:00,62.6,62.63,62.59,62.62,26779.0,56.691,56.7182,56.682,56.7092,26779.0
2020-08-25 14:40:00,62.62,62.66,62.61,62.66,24699.0,56.7092,56.7454,56.7001,56.7454,24699.0
2020-08-25 14:50:00,62.66,62.74,62.65,62.72,24470.0,56.7454,56.8178,56.7363,56.7997,24470.0
2020-08-25 15:00:00,62.71,62.72,62.64,62.71,34835.0,56.7907,56.7997,56.7273,56.7907,34835.0
2020-08-25 15:10:00,62.71,62.73,62.68,62.72,31159.0,56.7907,56.8088,56.7635,56.7997,31159.0
2020-08-25 15:20:00,62.73,62.79,62.71,62.77,43970.0,56.8088,56.8631,56.7907,56.845,43970.0
2020-08-25 15:30:00,62.77,62.79,62.72,62.75,81183.0,56.845,56.8631,56.7997,56.8269,81183.0
2020-08-25 15:40:00,62.74,62.8,62.73,62.76,68229.0,56.8178,56.8722,56.8088,56.8359,68229.0
2020-08-25 15:50:00,62.75,62.8,62.73,62.74,189323.0,56.8269,56.8722,56.8088,56.8178,189323.0
2020-08-26 09:30:00,62.67,62.67,62.59,62.63,76613.0,56.7544,56.7544,56.682,56.7182,76613.0
2020-08-26 09:40:00,62.63,62.67,62.51,62.62,59757.0,56.7182,56.7544,56.6095,56.7092,59757.0
2020-08-26 09:50:00,62.63,62.8,62.62,62.77,89688.0,56.7182,56.8722,56.7092,56.845,89688.0
2020-08-26 10:00:00,62.78,62.84,62.7,62.84,85924.0,56.8541,56.9084,56.7816,56.9084,85924.0
2020-08-26 10:10:00,62.84,62.98,62.84,62.95,44407.0,56.9084,57.0352,56.9084,57.008,44407.0
2020-08-26 10:20:00,62.94,62.97,62.88,62.92,34845.0,56.999,57.0261,56.9446,56.9808,34845.0
2020-08-26 10:30:00,62.92,63.0,62.89,62.95,45163.0,56.9808,57.0533,56.9537,57.008,45163.0
2020-08-26 10:40:00,62.94,62.98,62.88,62.95,88523.0,56.999,57.0352,56.9446,57.008,88523.0
2020-08-26 10:50:00,62.95,62.96,62.9,62.9,35054.0,57.008,57.0171,56.9627,56.9627,35054.0
2020-08-26 11:00:00,62.89,62.92,62.85,62.9,25549.0,56.9537,56.9808,56.9174,56.9627,25549.0
2020-08-26 11:10:00,62.91,63.01,62.89,62.89,26442.0,56.9718,57.0623,56.9537,56.9537,26442.0
2020-08-26 11:20:00,62.9,63.03,62.9,63.01,21927.0,56.9627,57.0805,56.9627,57.0623,21927.0
2020-08-26 11:30:00,63.01,63.01,62.89,62.9,58236.0,57.0623,57.0623,56.9537,56.9627,58236.0
2020-08-26 11:40:00,62.9,62.96,62.89,62.95,29067.0,56.9627,57.0171,56.9537,57.008,29067.0
2020-08-26 11:50:00,62.96,62.99,62.92,62.92,18311.0,57.0171,57.0442,56.9808,56.9808,18311.0
2020-08-26 12:00:00,62.93,62.98,62.92,62.98,37785.0,56.9899,57.0352,56.9808,57.0352,37785.0
2020-08-26 12:10:00,62.98,63.02,62.96,63.02,12486.0,57.0352,57.0714,57.0171,57.0714,12486.0
2020-08-26 12:20:00,63.02,63.06,63.0,63.05,10968.0,57.0714,57.1076,57.0533,57.0986,10968.0
2020-08-26 12:30:00,63.04,63.06,63.0,63.03,16728.0,57.0895,57.1076,57.0533,57.0805,16728.0
2020-08-26 12:40:00,63.04,63.15,63.04,63.15,22164.0,57.0895,57.1891,57.0895,57.1891,22164.0
2020-08-26 12:50:00,63.15,63.18,63.13,63.14,21728.0,57.1891,57.2163,57.171,57.1801,21728.0
2020-08-26 13:00:00,63.14,63.24,63.14,63.2,20558.0,57.1801,57.2706,57.1801,57.2344,20558.0
2020-08-26 13:10:00,63.21,63.22,63.16,63.2,71666.0,57.2435,57.2525,57.1982,57.2344,71666.0
2020-08-26 13:20:00,63.21,63.21,63.1,63.15,27329.0,57.2435,57.2435,57.1438,57.1891,27329.0
2020-08-26 13:30:00,63.14,63.2,63.13,63.2,19566.0,57.1801,57.2344,57.171,57.2344,19566.0
2020-08-26 13:40:00,63.21,63.24,63.17,63.23,20945.0,57.2435,57.2706,57.2072,57.2616,20945.0
2020-08-26 13:50:00,63.24,63.27,63.22,63.25,17403.0,57.2706,57.2978,57.2525,57.2797,17403.0
2020-08-26 14:00:00,63.26,63.37,63.25,63.36,40687.0,57.2887,57.3884,57.2797,57.3793,40687.0
2020-08-26 14:10:00,63.37,63.41,63.35,63.41,19673.0,57.3884,57.4246,57.3702,57.4246,19673.0
2020-08-26 14:20:00,63.41,63.46,63.4,63.43,46094.0,57.4246,57.4699,57.4155,57.4427,46094.0
2020-08-26 14:30:00,63.43,63.46,63.38,63.42,149108.0,57.4427,57.4699,57.3974,57.4336,149108.0
2020-08-26 14:40:00,63.43,63.47,63.37,63.42,47419.0,57.4427,57.4789,57.3884,57.4336,47419.0
2020-08-26 14:50:00,63.42,63.5,63.39,63.39,82664.0,57.4336,57.5061,57.4065,57.4065,82664.0
2020-08-26 15:00:00,63.39,63.46,63.37,63.43,72873.0,57.4065,57.4699,57.3884,57.4427,72873.0
2020-08-26 15:10:00,63.43,63.46,63.39,63.42,79718.0,57.4427,57.4699,57.4065,57.4336,79718.0
2020-08-26 15:20:00,63.41,63.48,63.39,63.43,40028.0,57.4246,57.488,57.4065,57.4427,40028.0
2020-08-26 15:30:00,63.44,63.44,63.32,63.35,115615.0,57.4518,57.4518,57.3431,57.3702,115615.0
2020-08-26 15:40:00,63.34,63.38,63.31,63.36,125795.0,57.3612,57.3974,57.334,57.3793,125795.0
2020-08-26 15:50:00,63.37,63.4,63.29,63.34,236294.0,57.3884,57.4155,57.3159,57.3612,236294.0
2020-08-27 09:30:00,63.61,63.74,63.42,63.46,136591.0,57.6057,57.7234,57.4336,57.4699,136591.0
2020-08-27 09:40:00,63.46,63.54,63.32,63.4,143542.0,57.4699,57.5423,57.3431,57.4155,143542.0
2020-08-27 09:50:00,63.39,63.54,63.36,63.5,112883.0,57.4065,57.5423,57.3793,57.5061,112883.0
2020-08-27 10:00:00,63.51,63.56,63.07,63.09,106153.0,57.5151,57.5604,57.1167,57.1348,106153.0
2020-08-27 10:10:00,63.09,63.23,63.03,63.23,76464.0,57.1348,57.2616,57.0805,57.2616,76464.0
2020-08-27 10:20:00,63.22,63.35,63.15,63.29,53821.0,57.2525,57.3702,57.1891,57.3159,53821.0
2020-08-27 10:30:00,63.28,63.36,63.26,63.28,68333.0,57.3069,57.3793,57.2887,57.3069,68333.0
2020-08-27 10:40:00,63.26,63.27,63.1,63.14,62312.0,57.2887,57.2978,57.1438,57.1801,62312.0
2020-08-27 10:50:00,63.14,63.32,63.12,63.32,66003.0,57.1801,57.3431,57.162,57.3431,66003.0
2020-08-27 11:00:00,63.31,63.34,63.25,63.25,54564.0,57.334,57.3612,57.2797,57.2797,54564.0
2020-08-27 11:10:00,63.25,63.26,63.12,63.15,60438.0,57.2797,57.2887,57.162,57.1891,60438.0
2020-08-27 11:20:00,63.13,63.15,63.08,63.13,167114.0,57.171,57.1891,57.1257,57.171,167114.0
2020-08-27 11:30:00,63.14,63.24,63.06,63.23,84364.0,57.1801,57.2706,57.1076,57.2616,84364.0
2020-08-27 11:40:00,63.23,63.33,63.23,63.32,36958.0,57.2616,57.3521,57.2616,57.3431,36958.0
2020-08-27 11:50:00,63.33,63.38,63.32,63.35,33773.0,57.3521,57.3974,57.3431,57.3702,33773.0
2020-08-27 12:00:00,63.35,63.35,63.24,63.29,49164.0,57.3702,57.3702,57.2706,57.3159,49164.0
2020-08-27 12:10:00,63.3,63.3,63.18,63.19,39355.0,57.325,57.325,57.2163,57.2254,39355.0
2020-08-27 12:20:00,63.19,63.23,63.16,63.17,46880.0,57.2254,57.2616,57.1982,57.2072,46880.0
2020-08-27 12:30:00,63.18,63.26,63.1,63.16,39917.0,57.2163,57.2887,57.1438,57.1982,39917.0
2020-08-27 12:40:00,63.16,63.23,63.11,63.2,66661.0,57.1982,57.2616,57.1529,57.2344,66661.0
2020-08-27 12:50:00,63.2,63.25,63.12,63.21,58293.0,57.2344,57.2797,57.162,57.2435,58293.0
2020-08-27 13:00:00,63.19,63.27,63.12,63.26,55798.0,57.2254,57.2978,57.162,57.2887,55798.0
2020-08-27 13:10:00,63.26,63.4,63.25,63.37,51529.0,57.2887,57.4155,57.2797,57.3884,51529.0
2020-08-27 13:20:00,63.38,63.45,63.37,63.4,37357.0,57.3974,57.4608,57.3884,57.4155,37357.0
2020-08-27 13:30:00,63.41,63.42,63.38,63.39,30740.0,57.4246,57.4336,57.3974,57.4065,30740.0
2020-08-27 13:40:00,63.38,63.4,63.36,63.38,35238.0,57.3974,57.4155,57.3793,57.3974,35238.0
2020-08-27 13:50:00,63.38,63.47,63.32,63.47,45404.0,57.3974,57.4789,57.3431,57.4789,45404.0
2020-08-27 14:00:00,63.46,63.55,63.45,63.49,35725.0,57.4699,57.5514,57.4608,57.497,35725.0
2020-08-27 14:10:00,63.49,63.55,63.47,63.48,30342.0,57.497,57.5514,57.4789,57.488,30342.0
2020-08-27 14:20:00,63.48,63.54,63.46,63.53,57512.0,57.488,57.5423,57.4699,57.5333,57512.0
2020-08-27 14:30:00,63.53,63.58,63.49,63.56,34003.0,57.5333,57.5785,57.497,57.5604,34003.0
2020-08-27 14:40:00,63.57,63.6,63.54,63.57,34181.0,57.5695,57.5967,57.5423,57.5695,34181.0
2020-08-27 14:50:00,63.57,63.58,63.5,63.54,46982.0,57.5695,57.5785,57.5061,57.5423,46982.0
2020-08-27 15:00:00,63.54,63.6,63.5,63.54,42847.0,57.5423,57.5967,57.5061,57.5423,42847.0
2020-08-27 15:10:00,63.56,63.58,63.52,63.57,50268.0,57.5604,57.5785,57.5242,57.5695,50268.0
2020-08-27 15:20:00,63.57,63.59,63.48,63.5,85248.0,57.5695,57.5876,57.488,57.5061,85248.0
2020-08-27 15:30:00,63.51,63.55,63.47,63.47,61400.0,57.5151,57.5514,57.4789,57.4789,61400.0
2020-08-27 15:40:00,63.47,63.55,63.39,63.39,110878.0,57.4789,57.5514,57.4065,57.4065,110878.0
2020-08-27 15:50:00,63.38,63.39,63.19,63.22,926635.0,57.3974,57.4065,57.2254,57.2525,926635.0
2020-08-28 09:30:00,63.53,63.64,63.26,63.35,116779.0,57.5333,57.6329,57.2887,57.3702,116779.0
2020-08-28 09:40:00,63.37,63.48,63.29,63.44,80980.0,57.3884,57.488,57.3159,57.4518,80980.0
2020-08-28 09:50:00,63.44,63.44,63.31,63.32,57720.0,57.4518,57.4518,57.334,57.3431,57720.0
2020-08-28 10:00:00,63.34,63.36,63.24,63.29,70178.0,57.3612,57.3793,57.2706,57.3159,70178.0
2020-08-28 10:10:00,63.28,63.41,63.28,63.41,87928.0,57.3069,57.4246,57.3069,57.4246,87928.0
2020-08-28 10:20:00,63.41,63.46,63.36,63.4,47362.0,57.4246,57.4699,57.3793,57.4155,47362.0
2020-08-28 10:30:00,63.4,63.46,63.32,63.44,39492.0,57.4155,57.4699,57.3431,57.4518,39492.0
2020-08-28 10:40:00,63.43,63.45,63.37,63.42,39242.0,57.4427,57.4608,57.3884,57.4336,39242.0
2020-08-28 10:50:00,63.41,63.42,63.29,63.35,26785.0,57.4246,57.4336,57.3159,57.3702,26785.0
2020-08-28 11:00:00,63.36,63.48,63.34,63.45,66146.0,57.3793,57.488,57.3612,57.4608,66146.0
2020-08-28 11:10:00,63.45,63.52,63.44,63.48,26792.0,57.4608,57.5242,57.4518,57.488,26792.0
2020-08-28 11:20:00,63.5,63.54,63.45,63.5,20647.0,57.5061,57.5423,57.4608,57.5061,20647.0
2020-08-28 11:30:00,63.48,63.62,63.45,63.59,30348.0,57.488,57.6148,57.4608,57.5876,30348.0
2020-08-28 11:40:00,63.59,63.63,63.57,63.59,25219.0,57.5876,57.6238,57.5695,57.5876,25219.0
2020-08-28 11:50:00,63.58,63.68,63.58,63.66,86542.0,57.5785,57.6691,57.5785,57.651,86542.0
2020-08-28 12:00:00,63.67,63.7,63.62,63.7,33023.0,57.66,57.6872,57.6148,57.6872,33023.0
2020-08-28 12:10:00,63.71,63.75,63.69,63.75,17252.0,57.6963,57.7325,57.6782,57.7325,17252.0
2020-08-28 12:20:00,63.74,63.74,63.68,63.73,14077.0,57.7234,57.7234,57.6691,57.7144,14077.0
2020-08-28 12:30:00,63.74,63.75,63.7,63.74,17616.0,57.7234,57.7325,57.6872,57.7234,17616.0
2020-08-28 12:40:00,63.75,63.83,63.75,63.83,26104.0,57.7325,57.8049,57.7325,57.8049,26104.0
2020-08-28 12:50:00,63.82,63.82,63.79,63.81,15903.0,57.7959,57.7959,57.7687,57.7868,15903.0
2020-08-28 13:00:00,63.81,63.82,63.77,63.78,25963.0,57.7868,57.7959,57.7506,57.7597,25963.0
2020-08-28 13:10:00,63.78,63.79,63.74,63.76,44465.0,57.7597,57.7687,57.7234,57.7415,44465.0
2020-08-28 13:20:00,63.76,63.79,63.71,63.73,26609.0,57.7415,57.7687,57.6963,57.7144,26609.0
2020-08-28 13:30:00,63.72,63.75,63.69,63.7,36209.0,57.7053,57.7325,57.6782,57.6872,36209.0
2020-08-28 13:40:00,63.7,63.74,63.69,63.72,30421.0,57.6872,57.7234,57.6782,57.7053,30421.0
2020-08-28 13:50:00,63.71,63.76,63.69,63.75,19511.0,57.6963,57.7415,57.6782,57.7325,19511.0
2020-08-28 14:00:00,63.75,63.78,63.69,63.74,46505.0,57.7325,57.7597,57.6782,57.7234,46505.0
2020-08-28 14:10:00,63.73,63.76,63.72,63.76,27746.0,57.7144,57.7415,57.7053,57.7415,27746.0
2020-08-28 14:20:00,63.78,63.84,63.77,63.84,17134.0,57.7597,57.814,57.7506,57.814,17134.0
2020-08-28 14:30:00,63.84,63.91,63.82,63.88,26750.0,57.814,57.8774,57.7959,57.8502,26750.0
2020-08-28 14:40:00,63.89,63.94,63.86,63.93,29557.0,57.8593,57.9046,57.8321,57.8955,29557.0
2020-08-28 14:50:00,63.92,63.93,63.88,63.93,36124.0,57.8864,57.8955,57.8502,57.8955,36124.0
2020-08-28 15:00:00,63.94,63.96,63.88,63.93,69929.0,57.9046,57.9227,57.8502,57.8955,69929.0
2020-08-28 15:10:00,63.93,63.99,63.91,63.97,79235.0,57.8955,57.9498,57.8774,57.9317,79235.0
2020-08-28 15:20:00,63.97,64.02,63.96,63.97,73827.0,57.9317,57.977,57.9227,57.9317,73827.0
2020-08-28 15:30:00,63.97,64.0,63.94,63.97,65031.0,57.9317,57.9589,57.9046,57.9317,65031.0
2020-08-28 15:40:00,63.96,63.97,63.92,63.95,171144.0,57.9227,57.9317,57.8864,57.9136,171144.0
2020-08-28 15:50:00,63.95,64.03,63.9,63.97,370110.0,57.9136,57.9861,57.8683,57.9317,370110.0
2020-08-31 09:30:00,63.86,64.01,63.66,63.69,129595.0,57.8321,57.968,57.651,57.6782,129595.0
2020-08-31 09:40:00,63.69,63.76,63.55,63.57,131410.0,57.6782,57.7415,57.5514,57.5695,131410.0
2020-08-31 09:50:00,63.57,63.59,63.34,63.38,87211.0,57.5695,57.5876,57.3612,57.3974,87211.0
2020-08-31 10:00:00,63.38,63.59,63.32,63.59,66469.0,57.3974,57.5876,57.3431,57.5876,66469.0
2020-08-31 10:10:00,63.58,63.6,63.45,63.6,41271.0,57.5785,57.5967,57.4608,57.5967,41271.0
2020-08-31 10:20:00,63.6,63.66,63.55,63.63,58621.0,57.5967,57.651,57.5514,57.6238,58621.0
2020-08-31 10:30:00,63.62,63.7,63.6,63.6,49763.0,57.6148,57.6872,57.5967,57.5967,49763.0
2020-08-31 10:40:00,63.58,63.59,63.47,63.53,27502.0,57.5785,57.5876,57.4789,57.5333,27502.0
2020-08-31 10:50:00,63.52,63.56,63.49,63.55,19938.0,57.5242,57.5604,57.497,57.5514,19938.0
2020-08-31 11:00:00,63.55,63.61,63.46,63.47,29399.0,57.5514,57.6057,57.4699,57.4789,29399.0
2020-08-31 11:10:00,63.47,63.55,63.44,63.44,46032.0,57.4789,57.5514,57.4518,57.4518,46032.0
2020-08-31 11:20:00,63.44,63.44,63.28,63.3,51749.0,57.4518,57.4518,57.3069,57.325,51749.0
2020-08-31 11:30:00,63.3,63.45,63.28,63.45,39015.0,57.325,57.4608,57.3069,57.4608,39015.0
2020-08-31 11:40:00,63.46,63.53,63.46,63.5,34385.0,57.4699,57.5333,57.4699,57.5061,34385.0
2020-08-31 11:50:00,63.5,63.54,63.49,63.52,10506.0,57.5061,57.5423,57.497,57.5242,10506.0
2020-08-31 12:00:00,63.52,63.56,63.44,63.51,19077.0,57.5242,57.5604,57.4518,57.5151,19077.0
2020-08-31 12:10:00,63.51,63.57,63.47,63.55,35110.0,57.5151,57.5695,57.4789,57.5514,35110.0
2020-08-31 12:20:00,63.55,63.56,63.44,63.48,24100.0,57.5514,57.5604,57.4518,57.488,24100.0
2020-08-31 12:30:00,63.47,63.49,63.41,63.44,41390.0,57.4789,57.497,57.4246,57.4518,41390.0
2020-08-31 12:40:00,63.42,63.44,63.36,63.39,18311.0,57.4336,57.4518,57.3793,57.4065,18311.0
2020-08-31 12:50:00,63.38,63.45,63.38,63.43,21376.0,57.3974,57.4608,57.3974,57.4427,21376.0
2020-08-31 13:00:00,63.43,63.43,63.34,63.37,46084.0,57.4427,57.4427,57.3612,57.3884,46084.0
2020-08-31 13:10:00,63.36,63.42,63.34,63.39,11543.0,57.3793,57.4336,57.3612,57.4065,11543.0
2020-08-31 13:20:00,63.38,63.43,63.38,63.39,12667.0,57.3974,57.4427,57.3974,57.4065,12667.0
2020-08-31 13:30:00,63.4,63.44,63.39,63.4,12426.0,57.4155,57.4518,57.4065,57.4155,12426.0
2020-08-31 13:40:00,63.4,63.44,63.35,63.36,35798.0,57.4155,57.4518,57.3702,57.3793,35798.0
2020-08-31 13:50:00,63.36,63.37,63.31,63.32,16171.0,57.3793,57.3884,57.334,57.3431,16171.0
2020-08-31 14:00:00,63.32,63.32,63.27,63.29,10214.0,57.3431,57.3431,57.2978,57.3159,10214.0
2020-08-31 14:10:00,63.29,63.29,63.23,63.23,21046.0,57.3159,57.3159,57.2616,57.2616,21046.0
2020-08-31 14:20:00,63.24,63.26,63.18,63.18,60327.0,57.2706,57.2887,57.2163,57.2163,60327.0
2020-08-31 14:30:00,63.18,63.2,63.16,63.19,24940.0,57.2163,57.2344,57.1982,57.2254,24940.0
2020-08-31 14:40:00,63.2,63.28,63.2,63.25,64927.0,57.2344,57.3069,57.2344,57.2797,64927.0
2020-08-31 14:50:00,63.26,63.31,63.25,63.3,18938.0,57.2887,57.334,57.2797,57.325,18938.0
2020-08-31 15:00:00,63.3,63.31,63.25,63.27,70177.0,57.325,57.334,57.2797,57.2978,70177.0
2020-08-31 15:10:00,63.27,63.28,63.13,63.13,120641.0,57.2978,57.3069,57.171,57.171,120641.0
2020-08-31 15:20:00,63.13,63.17,63.06,63.15,212226.0,57.171,57.2072,57.1076,57.1891,212226.0
2020-08-31 15:30:00,63.15,63.16,63.09,63.14,150041.0,57.1891,57.1982,57.1348,57.1801,150041.0
2020-08-31 15:40:00,63.13,63.26,63.06,63.25,220742.0,57.171,57.2887,57.1076,57.2797,220742.0
2020-08-31 15:50:00,63.24,63.27,63.01,63.01,517214.0,57.2706,57.2978,57.0623,57.0623,517214.0
2020-09-01 09:30:00,62.99,63.07,62.74,62.94,146550.0,57.0442,57.1167,56.8178,56.999,146550.0
2020-09-01 09:40:00,62.94,63.03,62.87,63.03,97925.0,56.999,57.0805,56.9356,57.0805,97925.0
2020-09-01 09:50:00,63.01,63.04,62.92,63.02,104681.0,57.0623,57.0895,56.9808,57.0714,104681.0
2020-09-01 10:00:00,63.03,63.12,62.99,63.02,92322.0,57.0805,57.162,57.0442,57.0714,92322.0
2020-09-01 10:10:00,63.02,63.2,63.02,63.18,84851.0,57.0714,57.2344,57.0714,57.2163,84851.0
2020-09-01 10:20:00,63.19,63.4,63.17,63.36,168537.0,57.2254,57.4155,57.2072,57.3793,168537.0
2020-09-01 10:30:00,63.35,63.46,63.29,63.43,263521.0,57.3702,57.4699,57.3159,57.4427,263521.0
2020-09-01 10:40:00,63.43,63.51,63.39,63.4,58221.0,57.4427,57.5151,57.4065,57.4155,58221.0
2020-09-01 10:50:00,63.4,63.52,63.39,63.45,287881.0,57.4155,57.5242,57.4065,57.4608,287881.0
2020-09-01 11:00:00,63.46,63.54,63.42,63.53,47735.0,57.4699,57.5423,57.4336,57.5333,47735.0
2020-09-01 11:10:00,63.52,63.61,63.49,63.58,41069.0,57.5242,57.6057,57.497,57.5785,41069.0
2020-09-01 11:20:00,63.58,63.61,63.49,63.52,254572.0,57.5785,57.6057,57.497,57.5242,254572.0
2020-09-01 11:30:00,63.51,63.67,63.5,63.59,104935.0,57.5151,57.66,57.5061,57.5876,104935.0
2020-09-01 11:40:00,63.58,63.67,63.58,63.67,34848.0,57.5785,57.66,57.5785,57.66,34848.0
2020-09-01 11:50:00,63.66,63.73,63.64,63.69,131448.0,57.651,57.7144,57.6329,57.6782,131448.0
2020-09-01 12:00:00,63.69,63.79,63.68,63.79,34296.0,57.6782,57.7687,57.6691,57.7687,34296.0
2020-09-01 12:10:00,63.78,63.84,63.75,63.78,37037.0,57.7597,57.814,57.7325,57.7597,37037.0
2020-09-01 12:20:00,63.78,63.85,63.78,63.85,25861.0,57.7597,57.8231,57.7597,57.8231,25861.0
2020-09-01 12:30:00,63.85,63.94,63.84,63.9,35777.0,57.8231,57.9046,57.814,57.8683,35777.0
2020-09-01 12:40:00,63.9,63.96,63.88,63.95,41844.0,57.8683,57.9227,57.8502,57.9136,41844.0
2020-09-01 12:50:00,63.94,63.97,63.92,63.94,30295.0,57.9046,57.9317,57.8864,57.9046,30295.0
2020-09-01 13:00:00,63.93,63.96,63.9,63.93,23279.0,57.8955,57.9227,57.8683,57.8955,23279.0
2020-09-01 13:10:00,63.92,63.93,63.89,63.91,73563.0,57.8864,57.8955,57.8593,57.8774,73563.0
2020-09-01 13:20:00,63.9,63.96,63.89,63.95,107719.0,57.8683,57.9227,57.8593,57.9136,107719.0
2020-09-01 13:30:00,63.95,63.97,63.94,63.96,58971.0,57.9136,57.9317,57.9046,57.9227,58971.0
2020-09-01 13:40:00,63.96,64.08,63.95,64.08,47555.0,57.9227,58.0313,57.9136,58.0313,47555.0
2020-09-01 13:50:00,64.09,64.13,64.04,64.12,82861.0,58.0404,58.0766,57.9951,58.0676,82861.0
2020-09-01 14:00:00,64.13,64.23,64.12,64.23,62924.0,58.0766,58.1672,58.0676,58.1672,62924.0
2020-09-01 14:10:00,64.23,64.27,64.2,64.23,191472.0,58.1672,58.2034,58.14,58.1672,191472.0
2020-09-01 14:20:00,64.23,64.29,64.21,64.28,99449.0,58.1672,58.2215,58.1491,58.2125,99449.0
2020-09-01 14:30:00,64.28,64.35,64.27,64.34,48648.0,58.2125,58.2759,58.2034,58.2668,48648.0
2020-09-01 14:40:00,64.34,64.36,64.26,64.28,70775.0,58.2668,58.2849,58.1944,58.2125,70775.0
2020-09-01 14:50:00,64.28,64.31,64.26,64.3,66059.0,58.2125,58.2396,58.1944,58.2306,66059.0
2020-09-01 15:00:00,64.3,64.41,64.3,64.39,608446.0,58.2306,58.3302,58.2306,58.3121,608446.0
2020-09-01 15:10:00,64.39,64.39,64.16,64.18,466205.0,58.3121,58.3121,58.1038,58.1219,466205.0
2020-09-01 15:20:00,64.17,64.24,64.15,64.17,265429.0,58.1128,58.1762,58.0947,58.1128,265429.0
2020-09-01 15:30:00,64.18,64.29,64.17,64.28,491025.0,58.1219,58.2215,58.1128,58.2125,491025.0
2020-09-01 15:40:00,64.28,64.42,64.28,64.42,739381.0,58.2125,58.3393,58.2125,58.3393,739381.0
2020-09-01 15:50:00,64.42,64.78,64.42,64.77,1413933.0,58.3393,58.6653,58.3393,58.6562,1413933.0
2020-09-02 09:30:00,65.03,65.03,64.65,64.79,297704.0,58.8917,58.8917,58.5475,58.6743,297704.0
2020-09-02 09:40:00,64.79,64.79,64.61,64.76,190837.0,58.6743,58.6743,58.5113,58.6472,190837.0
2020-09-02 09:50:00,64.75,65.07,64.68,65.07,321386.0,58.6381,58.9279,58.5747,58.9279,321386.0
2020-09-02 10:00:00,65.08,65.08,64.84,64.9,179864.0,58.937,58.937,58.7196,58.7739,179864.0
2020-09-02 10:10:00,64.9,65.11,64.88,65.07,318453.0,58.7739,58.9641,58.7558,58.9279,318453.0
2020-09-02 10:20:00,65.08,65.09,64.92,64.96,216453.0,58.937,58.946,58.7921,58.8283,216453.0
2020-09-02 10:30:00,64.96,65.12,64.96,65.06,148718.0,58.8283,58.9732,58.8283,58.9188,148718.0
2020-09-02 10:40:00,65.07,65.09,65.0,65.03,94745.0,58.9279,58.946,58.8645,58.8917,94745.0
2020-09-02 10:50:00,65.04,65.13,64.99,65.11,115959.0,58.9007,58.9822,58.8554,58.9641,115959.0
2020-09-02 11:00:00,65.11,65.2,65.07,65.15,298030.0,58.9641,59.0456,58.9279,59.0003,298030.0
2020-09-02 11:10:00,65.15,65.2,65.1,65.16,162349.0,59.0003,59.0456,58.9551,59.0094,162349.0
2020-09-02 11:20:00,65.16,65.17,65.02,65.02,214287.0,59.0094,59.0185,58.8826,58.8826,214287.0
2020-09-02 11:30:00,65.01,65.2,64.99,65.12,138230.0,58.8736,59.0456,58.8554,58.9732,138230.0
2020-09-02 11:40:00,65.12,65.4,65.12,65.39,118287.0,58.9732,59.2267,58.9732,59.2177,118287.0
2020-09-02 11:50:00,65.39,65.5,65.38,65.47,215788.0,59.2177,59.3173,59.2086,59.2901,215788.0
2020-09-02 12:00:00,65.47,65.48,65.3,65.31,81215.0,59.2901,59.2992,59.1362,59.1452,81215.0
2020-09-02 12:10:00,65.32,65.39,65.3,65.33,73362.0,59.1543,59.2177,59.1362,59.1634,73362.0
2020-09-02 12:20:00,65.33,65.34,65.26,65.29,73232.0,59.1634,59.1724,59.1,59.1271,73232.0
2020-09-02 12:30:00,65.29,65.35,65.24,65.31,76504.0,59.1271,59.1815,59.0818,59.1452,76504.0
2020-09-02 12:40:00,65.31,65.33,65.28,65.3,29038.0,59.1452,59.1634,59.1181,59.1362,29038.0
2020-09-02 12:50:00,65.27,65.29,65.24,65.26,110503.0,59.109,59.1271,59.0818,59.1,110503.0
2020-09-02 13:00:00,65.26,65.29,65.22,65.24,60801.0,59.1,59.1271,59.0637,59.0818,60801.0
2020-09-02 13:10:00,65.24,65.37,65.22,65.33,70631.0,59.0818,59.1996,59.0637,59.1634,70631.0
2020-09-02 13:20:00,65.32,65.39,65.27,65.39,53105.0,59.1543,59.2177,59.109,59.2177,53105.0
2020-09-02 13:30:00,65.39,65.41,65.35,65.41,55882.0,59.2177,59.2358,59.1815,59.2358,55882.0
2020-09-02 13:40:00,65.41,65.47,65.38,65.42,33988.0,59.2358,59.2901,59.2086,59.2449,33988.0
2020-09-02 13:50:00,65.43,65.5,65.42,65.49,31343.0,59.2539,59.3173,59.2449,59.3083,31343.0
2020-09-02 14:00:00,65.49,65.52,65.38,65.48,86846.0,59.3083,59.3354,59.2086,59.2992,86846.0
2020-09-02 14:10:00,65.48,65.5,65.4,65.5,38424.0,59.2992,59.3173,59.2267,59.3173,38424.0
2020-09-02 14:20:00,65.51,65.67,65.51,65.65,51021.0,59.3264,59.4713,59.3264,59.4531,51021.0
2020-09-02 14:30:00,65.64,65.67,65.53,65.58,73560.0,59.4441,59.4713,59.3445,59.3898,73560.0
2020-09-02 14:40:00,65.59,65.69,65.54,65.68,41211.0,59.3988,59.4894,59.3535,59.4803,41211.0
2020-09-02 14:50:00,65.69,65.76,65.66,65.75,96933.0,59.4894,59.5528,59.4622,59.5437,96933.0
2020-09-02 15:00:00,65.75,65.76,65.64,65.71,145553.0,59.5437,59.5528,59.4441,59.5075,145553.0
2020-09-02 15:10:00,65.7,65.8,65.67,65.8,93662.0,59.4984,59.589,59.4713,59.589,93662.0
2020-09-02 15:20:00,65.8,65.85,65.7,65.8,126673.0,59.589,59.6343,59.4984,59.589,126673.0
2020-09-02 15:30:00,65.8,66.16,65.79,66.13,1497130.0,59.589,59.915,59.5799,59.8878,1497130.0
2020-09-02 15:40:00,66.13,66.33,66.13,66.29,1176076.0,59.8878,60.069,59.8878,60.0327,1176076.0
2020-09-02 15:50:00,66.28,66.32,66.18,66.24,1866735.0,60.0237,60.0599,59.9331,59.9875,1866735.0
2020-09-03 09:30:00,66.14,66.14,65.66,65.97,261268.0,59.8969,59.8969,59.4622,59.7429,261268.0
2020-09-03 09:40:00,65.96,66.1,65.86,66.05,298906.0,59.7339,59.8607,59.6433,59.8154,298906.0
2020-09-03 09:50:00,66.04,66.05,65.8,65.84,126062.0,59.8063,59.8154,59.589,59.6252,126062.0
2020-09-03 10:00:00,65.83,65.9,65.67,65.74,186635.0,59.6162,59.6795,59.4713,59.5347,186635.0
2020-09-03 10:10:00,65.73,65.81,65.5,65.54,132189.0,59.5256,59.598,59.3173,59.3535,132189.0
2020-09-03 10:20:00,65.53,65.54,65.27,65.37,259858.0,59.3445,59.3535,59.109,59.1996,259858.0
2020-09-03 10:30:00,65.38,65.43,65.19,65.25,287116.0,59.2086,59.2539,59.0366,59.0909,287116.0
2020-09-03 10:40:00,65.25,65.31,65.08,65.09,276048.0,59.0909,59.1452,58.937,58.946,276048.0
2020-09-03 10:50:00,65.11,65.26,65.09,65.12,199744.0,58.9641,59.1,58.946,58.9732,199744.0
2020-09-03 11:00:00,65.1,65.13,64.52,64.58,263887.0,58.9551,58.9822,58.4298,58.4841,263887.0
2020-09-03 11:10:00,64.59,64.66,63.94,63.94,259759.0,58.4932,58.5566,57.9046,57.9046,259759.0
2020-09-03 11:20:00,63.95,64.29,63.92,64.24,285043.0,57.9136,58.2215,57.8864,58.1762,285043.0
2020-09-03 11:30:00,64.24,64.53,64.16,64.48,202609.0,58.1762,58.4389,58.1038,58.3936,202609.0
2020-09-03 11:40:00,64.49,64.73,64.49,64.57,214314.0,58.4026,58.62,58.4026,58.4751,214314.0
2020-09-03 11:50:00,64.57,64.65,64.48,64.51,135820.0,58.4751,58.5475,58.3936,58.4208,135820.0
2020-09-03 12:00:00,64.5,64.6,64.37,64.6,113321.0,58.4117,58.5023,58.294,58.5023,113321.0
2020-09-03 12:10:00,64.6,64.75,64.58,64.73,175061.0,58.5023,58.6381,58.4841,58.62,175061.0
2020-09-03 12:20:00,64.73,64.73,64.53,64.55,166873.0,58.62,58.62,58.4389,58.457,166873.0
2020-09-03 12:30:00,64.56,64.62,64.28,64.45,235906.0,58.466,58.5204,58.2125,58.3664,235906.0
2020-09-03 12:40:00,64.45,64.47,64.25,64.27,147921.0,58.3664,58.3845,58.1853,58.2034,147921.0
2020-09-03 12:50:00,64.28,64.37,64.13,64.13,101857.0,58.2125,58.294,58.0766,58.0766,101857.0
2020-09-03 13:00:00,64.15,64.22,63.95,64.17,140706.0,58.0947,58.1581,57.9136,58.1128,140706.0
2020-09-03 13:10:00,64.17,64.34,64.03,64.06,239585.0,58.1128,58.2668,57.9861,58.0132,239585.0
2020-09-03 13:20:00,64.07,64.33,64.0,64.31,117452.0,58.0223,58.2577,57.9589,58.2396,117452.0
2020-09-03 13:30:00,64.3,64.3,63.95,63.99,219045.0,58.2306,58.2306,57.9136,57.9498,219045.0
2020-09-03 13:40:00,63.98,64.09,63.92,64.0,92878.0,57.9408,58.0404,57.8864,57.9589,92878.0
2020-09-03 13:50:00,64.0,64.19,64.0,64.11,129720.0,57.9589,58.131,57.9589,58.0585,129720.0
2020-09-03 14:00:00,64.1,64.2,64.03,64.16,101967.0,58.0495,58.14,57.9861,58.1038,101967.0
2020-09-03 14:10:00,64.16,64.27,64.03,64.09,129414.0,58.1038,58.2034,57.9861,58.0404,129414.0
2020-09-03 14:20:00,64.09,64.25,64.05,64.22,105467.0,58.0404,58.1853,58.0042,58.1581,105467.0
2020-09-03 14:30:00,64.21,64.36,64.17,64.23,220014.0,58.1491,58.2849,58.1128,58.1672,220014.0
2020-09-03 14:40:00,64.25,64.29,63.98,64.01,106427.0,58.1853,58.2215,57.9408,57.968,106427.0
2020-09-03 14:50:00,64.02,64.1,63.76,63.79,221189.0,57.977,58.0495,57.7415,57.7687,221189.0
2020-09-03 15:00:00,63.8,63.95,63.72,63.88,269347.0,57.7778,57.9136,57.7053,57.8502,269347.0
2020-09-03 15:10:00,63.88,64.0,63.82,63.89,476846.0,57.8502,57.9589,57.7959,57.8593,476846.0
2020-09-03 15:20:00,63.88,64.05,63.77,63.93,1411586.0,57.8502,58.0042,57.7506,57.8955,1411586.0
2020-09-03 15:30:00,63.93,64.29,63.92,64.23,918056.0,57.8955,58.2215,57.8864,58.1672,918056.0
2020-09-03 15:40:00,64.23,64.25,63.95,63.95,592502.0,58.1672,58.1853,57.9136,57.9136,592502.0
2020-09-03 15:50:00,63.95,64.47,63.9,64.43,1743487.0,57.9136,58.3845,57.8683,58.3483,1743487.0
2020-09-04 09:30:00,64.78,65.12,64.75,64.78,296062.0,58.6653,58.9732,58.6381,58.6653,296062.0
2020-09-04 09:40:00,64.77,64.96,64.71,64.77,516418.0,58.6562,58.8283,58.6019,58.6562,516418.0
2020-09-04 09:50:00,64.76,64.86,64.53,64.59,424755.0,58.6472,58.7377,58.4389,58.4932,424755.0
2020-09-04 10:00:00,64.58,64.81,64.51,64.77,149966.0,58.4841,58.6924,58.4208,58.6562,149966.0
2020-09-04 10:10:00,64.76,64.89,64.3,64.3,255118.0,58.6472,58.7649,58.2306,58.2306,255118.0
2020-09-04 10:20:00,64.31,64.57,64.2,64.23,300503.0,58.2396,58.4751,58.14,58.1672,300503.0
2020-09-04 10:30:00,64.23,64.41,63.88,64.11,323605.0,58.1672,58.3302,57.8502,58.0585,323605.0
2020-09-04 10:40:00,64.1,64.17,63.73,64.01,314189.0,58.0495,58.1128,57.7144,57.968,314189.0
2020-09-04 10:50:00,63.99,64.06,63.81,63.97,222373.0,57.9498,58.0132,57.7868,57.9317,222373.0
2020-09-04 11:00:00,63.96,64.02,63.66,63.7,159799.0,57.9227,57.977,57.651,57.6872,159799.0
2020-09-04 11:10:00,63.69,63.87,63.61,63.78,138917.0,57.6782,57.8412,57.6057,57.7597,138917.0
2020-09-04 11:20:00,63.77,63.8,63.47,63.67,186510.0,57.7506,57.7778,57.4789,57.66,186510.0
2020-09-04 11:30:00,63.68,63.83,63.66,63.69,311694.0,57.6691,57.8049,57.651,57.6782,311694.0
2020-09-04 11:40:00,63.69,63.74,63.53,63.58,222064.0,57.6782,57.7234,57.5333,57.5785,222064.0
2020-09-04 11:50:00,63.58,63.84,63.51,63.75,204881.0,57.5785,57.814,57.5151,57.7325,204881.0
2020-09-04 12:00:00,63.75,63.87,63.73,63.76,154929.0,57.7325,57.8412,57.7144,57.7415,154929.0
2020-09-04 12:10:00,63.77,63.91,63.77,63.87,89991.0,57.7506,57.8774,57.7506,57.8412,89991.0
2020-09-04 12:20:00,63.87,64.16,63.82,64.15,125133.0,57.8412,58.1038,57.7959,58.0947,125133.0
2020-09-04 12:30:00,64.15,64.27,64.13,64.24,89253.0,58.0947,58.2034,58.0766,58.1762,89253.0
2020-09-04 12:40:00,64.24,64.4,64.2,64.27,183077.0,58.1762,58.3211,58.14,58.2034,183077.0
2020-09-04 12:50:00,64.28,64.36,64.23,64.35,117466.0,58.2125,58.2849,58.1672,58.2759,117466.0
2020-09-04 13:00:00,64.33,64.33,64.2,64.29,107548.0,58.2577,58.2577,58.14,58.2215,107548.0
2020-09-04 13:10:00,64.28,64.3,64.13,64.14,71409.0,58.2125,58.2306,58.0766,58.0857,71409.0
2020-09-04 13:20:00,64.14,64.31,64.14,64.23,75541.0,58.0857,58.2396,58.0857,58.1672,75541.0
2020-09-04 13:30:00,64.21,64.21,64.04,64.13,137718.0,58.1491,58.1491,57.9951,58.0766,137718.0
2020-09-04 13:40:00,64.13,64.19,64.03,64.14,197348.0,58.0766,58.131,57.9861,58.0857,197348.0
2020-09-04 13:50:00,64.13,64.25,64.03,64.22,88511.0,58.0766,58.1853,57.9861,58.1581,88511.0
2020-09-04 14:00:00,64.19,64.33,64.17,64.24,75967.0,58.131,58.2577,58.1128,58.1762,75967.0
2020-09-04 14:10:00,64.22,64.35,64.19,64.31,83797.0,58.1581,58.2759,58.131,58.2396,83797.0
2020-09-04 14:20:00,64.3,64.42,64.23,64.41,124330.0,58.2306,58.3393,58.1672,58.3302,124330.0
2020-09-04 14:30:00,64.41,64.6,64.36,64.6,152791.0,58.3302,58.5023,58.2849,58.5023,152791.0
2020-09-04 14:40:00,64.59,64.74,64.57,64.66,216109.0,58.4932,58.629,58.4751,58.5566,216109.0
2020-09-04 14:50:00,64.66,64.81,64.61,64.8,137285.0,58.5566,58.6924,58.5113,58.6834,137285.0
2020-09-04 15:00:00,64.81,64.82,64.67,64.67,259973.0,58.6924,58.7015,58.5657,58.5657,259973.0
2020-09-04 15:10:00,64.67,64.77,64.52,64.72,288971.0,58.5657,58.6562,58.4298,58.6109,288971.0
2020-09-04 15:20:00,64.71,64.85,64.67,64.76,233019.0,58.6019,58.7287,58.5657,58.6472,233019.0
2020-09-04 15:30:00,64.76,64.79,64.49,64.56,924937.0,58.6472,58.6743,58.4026,58.466,924937.0
2020-09-04 15:40:00,64.55,64.67,64.37,64.38,616806.0,58.457,58.5657,58.294,58.303,616806.0
2020-09-04 15:50:00,64.38,64.63,64.34,64.51,2498861.0,58.303,58.5294,58.2668,58.4208,2498861.0
2020-09-08 09:30:00,63.8,63.83,63.35,63.43,388321.0,57.7778,57.8049,57.3702,57.4427,388321.0
2020-09-08 09:40:00,63.39,63.4,62.78,62.78,452588.0,57.4065,57.4155,56.8541,56.8541,452588.0
2020-09-08 09:50:00,62.79,63.3,62.75,63.24,297240.0,56.8631,57.325,56.8269,57.2706,297240.0
2020-09-08 10:00:00,63.24,63.28,62.88,63.15,188020.0,57.2706,57.3069,56.9446,57.1891,188020.0
2020-09-08 10:10:00,63.15,63.33,63.08,63.21,304230.0,57.1891,57.3521,57.1257,57.2435,304230.0
2020-09-08 10:20:00,63.21,63.44,63.12,63.42,261726.0,57.2435,57.4518,57.162,57.4336,261726.0
2020-09-08 10:30:00,63.42,63.67,63.38,63.66,266725.0,57.4336,57.66,57.3974,57.651,266725.0
2020-09-08 10:40:00,63.67,63.69,63.2,63.2,178916.0,57.66,57.6782,57.2344,57.2344,178916.0
2020-09-08 10:50:00,63.19,63.46,63.19,63.35,164263.0,57.2254,57.4699,57.2254,57.3702,164263.0
2020-09-08 11:00:00,63.35,63.57,63.25,63.54,131065.0,57.3702,57.5695,57.2797,57.5423,131065.0
2020-09-08 11:10:00,63.55,63.58,63.41,63.55,145495.0,57.5514,57.5785,57.4246,57.5514,145495.0
2020-09-08 11:20:00,63.56,63.57,63.38,63.41,97827.0,57.5604,57.5695,57.3974,57.4246,97827.0
2020-09-08 11:30:00,63.39,63.45,63.26,63.38,132708.0,57.4065,57.4608,57.2887,57.3974,132708.0
2020-09-08 11:40:00,63.37,63.37,63.2,63.29,80989.0,57.3884,57.3884,57.2344,57.3159,80989.0
2020-09-08 11:50:00,63.3,63.36,63.14,63.31,185551.0,57.325,57.3793,57.1801,57.334,185551.0
2020-09-08 12:00:00,63.31,63.5,63.3,63.46,141525.0,57.334,57.5061,57.325,57.4699,141525.0
2020-09-08 12:10:00,63.45,63.61,63.45,63.61,95368.0,57.4608,57.6057,57.4608,57.6057,95368.0
2020-09-08 12:20:00,63.61,63.67,63.56,63.62,56798.0,57.6057,57.66,57.5604,57.6148,56798.0
2020-09-08 12:30:00,63.62,63.63,63.51,63.51,83396.0,57.6148,57.6238,57.5151,57.5151,83396.0
2020-09-08 12:40:00,63.52,63.61,63.47,63.6,57159.0,57.5242,57.6057,57.4789,57.5967,57159.0
2020-09-08 12:50:00,63.6,63.65,63.58,63.61,65005.0,57.5967,57.6419,57.5785,57.6057,65005.0
2020-09-08 13:00:00,63.61,63.64,63.54,63.57,65459.0,57.6057,57.6329,57.5423,57.5695,65459.0
2020-09-08 13:10:00,63.57,63.74,63.55,63.71,60628.0,57.5695,57.7234,57.5514,57.6963,60628.0
2020-09-08 13:20:00,63.71,63.76,63.68,63.71,57606.0,57.6963,57.7415,57.6691,57.6963,57606.0
2020-09-08 13:30:00,63.7,63.77,63.63,63.75,199854.0,57.6872,57.7506,57.6238,57.7325,199854.0
2020-09-08 13:40:00,63.75,63.83,63.74,63.8,82843.0,57.7325,57.8049,57.7234,57.7778,82843.0
2020-09-08 13:50:00,63.8,63.84,63.78,63.79,47508.0,57.7778,57.814,57.7597,57.7687,47508.0
2020-09-08 14:00:00,63.8,63.85,63.69,63.73,62451.0,57.7778,57.8231,57.6782,57.7144,62451.0
2020-09-08 14:10:00,63.74,63.78,63.57,63.61,61886.0,57.7234,57.7597,57.5695,57.6057,61886.0
2020-09-08 14:20:00,63.62,63.63,63.52,63.54,61825.0,57.6148,57.6238,57.5242,57.5423,61825.0
2020-09-08 14:30:00,63.54,63.54,63.33,63.35,102308.0,57.5423,57.5423,57.3521,57.3702,102308.0
2020-09-08 14:40:00,63.36,63.4,63.27,63.32,103377.0,57.3793,57.4155,57.2978,57.3431,103377.0
2020-09-08 14:50:00,63.31,63.43,63.2,63.43,196640.0,57.334,57.4427,57.2344,57.4427,196640.0
2020-09-08 15:00:00,63.41,63.41,63.14,63.24,146784.0,57.4246,57.4246,57.1801,57.2706,146784.0
2020-09-08 15:10:00,63.25,63.42,63.25,63.33,251038.0,57.2797,57.4336,57.2797,57.3521,251038.0
2020-09-08 15:20:00,63.33,63.42,63.29,63.41,132538.0,57.3521,57.4336,57.3159,57.4246,132538.0
2020-09-08 15:30:00,63.41,63.54,63.33,63.48,315089.0,57.4246,57.5423,57.3521,57.488,315089.0
2020-09-08 15:40:00,63.49,63.56,63.34,63.42,437951.0,57.497,57.5604,57.3612,57.4336,437951.0
2020-09-08 15:50:00,63.4,63.4,63.18,63.21,776769.0,57.4155,57.4155,57.2163,57.2435,776769.0
2020-09-09 09:30:00,64.01,64.45,63.97,64.15,284364.0,57.968,58.3664,57.9317,58.0947,284364.0
2020-09-09 09:40:00,64.16,64.4,64.1,64.22,290855.0,58.1038,58.3211,58.0495,58.1581,290855.0
2020-09-09 09:50:00,64.23,64.7,64.23,64.66,218526.0,58.1672,58.5928,58.1672,58.5566,218526.0
2020-09-09 10:00:00,64.67,64.81,64.58,64.67,178195.0,58.5657,58.6924,58.4841,58.5657,178195.0
2020-09-09 10:10:00,64.68,65.02,64.68,64.95,287599.0,58.5747,58.8826,58.5747,58.8192,287599.0
2020-09-09 10:20:00,64.95,64.98,64.82,64.82,241016.0,58.8192,58.8464,58.7015,58.7015,241016.0
2020-09-09 10:30:00,64.82,64.89,64.72,64.74,201184.0,58.7015,58.7649,58.6109,58.629,201184.0
2020-09-09 10:40:00,64.74,64.89,64.66,64.66,127757.0,58.629,58.7649,58.5566,58.5566,127757.0
2020-09-09 10:50:00,64.67,64.7,64.53,64.6,205787.0,58.5657,58.5928,58.4389,58.5023,205787.0
2020-09-09 11:00:00,64.63,64.86,64.63,64.7,139397.0,58.5294,58.7377,58.5294,58.5928,139397.0
2020-09-09 11:10:00,64.69,64.76,64.6,64.64,84015.0,58.5838,58.6472,58.5023,58.5385,84015.0
2020-09-09 11:20:00,64.64,64.7,64.62,64.66,46630.0,58.5385,58.5928,58.5204,58.5566,46630.0
2020-09-09 11:30:00,64.66,64.73,64.64,64.72,71539.0,58.5566,58.62,58.5385,58.6109,71539.0
2020-09-09 11:40:00,64.71,64.72,64.63,64.67,70130.0,58.6019,58.6109,58.5294,58.5657,70130.0
2020-09-09 11:50:00,64.67,64.74,64.64,64.65,53621.0,58.5657,58.629,58.5385,58.5475,53621.0
2020-09-09 12:00:00,64.66,64.74,64.64,64.73,34209.0,58.5566,58.629,58.5385,58.62,34209.0
2020-09-09 12:10:00,64.73,64.81,64.73,64.8,61083.0,58.62,58.6924,58.62,58.6834,61083.0
2020-09-09 12:20:00,64.81,64.86,64.76,64.77,34179.0,58.6924,58.7377,58.6472,58.6562,34179.0
2020-09-09 12:30:00,64.77,64.93,64.77,64.93,43495.0,58.6562,58.8011,58.6562,58.8011,43495.0
2020-09-09 12:40:00,64.93,64.93,64.86,64.87,78939.0,58.8011,58.8011,58.7377,58.7468,78939.0
2020-09-09 12:50:00,64.88,64.9,64.84,64.85,38992.0,58.7558,58.7739,58.7196,58.7287,38992.0
2020-09-09 13:00:00,64.87,65.04,64.84,65.04,74429.0,58.7468,58.9007,58.7196,58.9007,74429.0
2020-09-09 13:10:00,65.04,65.08,65.01,65.03,85685.0,58.9007,58.937,58.8736,58.8917,85685.0
2020-09-09 13:20:00,65.04,65.11,64.99,65.02,95808.0,58.9007,58.9641,58.8554,58.8826,95808.0
2020-09-09 13:30:00,65.02,65.13,65.01,65.1,117352.0,58.8826,58.9822,58.8736,58.9551,117352.0
2020-09-09 13:40:00,65.11,65.13,64.96,65.03,86876.0,58.9641,58.9822,58.8283,58.8917,86876.0
2020-09-09 13:50:00,65.03,65.04,64.93,64.98,64058.0,58.8917,58.9007,58.8011,58.8464,64058.0
2020-09-09 14:00:00,65.01,65.02,64.9,65.02,135476.0,58.8736,58.8826,58.7739,58.8826,135476.0
2020-09-09 14:10:00,65.03,65.06,65.01,65.02,28639.0,58.8917,58.9188,58.8736,58.8826,28639.0
2020-09-09 14:20:00,65.03,65.03,64.93,64.94,49564.0,58.8917,58.8917,58.8011,58.8102,49564.0
2020-09-09 14:30:00,64.96,65.14,64.96,65.1,110392.0,58.8283,58.9913,58.8283,58.9551,110392.0
2020-09-09 14:40:00,65.1,65.17,65.06,65.16,140369.0,58.9551,59.0185,58.9188,59.0094,140369.0
2020-09-09 14:50:00,65.16,65.2,65.13,65.15,211541.0,59.0094,59.0456,58.9822,59.0003,211541.0
2020-09-09 15:00:00,65.16,65.26,65.16,65.22,243609.0,59.0094,59.1,59.0094,59.0637,243609.0
2020-09-09 15:10:00,65.22,65.29,65.17,65.22,176835.0,59.0637,59.1271,59.0185,59.0637,176835.0
2020-09-09 15:20:00,65.23,65.28,65.15,65.2,110330.0,59.0728,59.1181,59.0003,59.0456,110330.0
2020-09-09 15:30:00,65.19,65.25,65.03,65.05,344467.0,59.0366,59.0909,58.8917,58.9098,344467.0
2020-09-09 15:40:00,65.05,65.12,64.93,64.97,292183.0,58.9098,58.9732,58.8011,58.8373,292183.0
2020-09-09 15:50:00,64.97,65.04,64.82,64.84,733860.0,58.8373,58.9007,58.7015,58.7196,733860.0
2020-09-10 09:30:00,65.18,65.22,64.94,65.22,149520.0,59.0275,59.0637,58.8102,59.0637,149520.0
2020-09-10 09:40:00,65.23,65.4,65.16,65.28,203037.0,59.0728,59.2267,59.0094,59.1181,203037.0
2020-09-10 09:50:00,65.28,65.42,65.21,65.27,85658.0,59.1181,59.2449,59.0547,59.109,85658.0
2020-09-10 10:00:00,65.26,65.38,65.17,65.2,97683.0,59.1,59.2086,59.0185,59.0456,97683.0
2020-09-10 10:10:00,65.22,65.29,65.12,65.21,65897.0,59.0637,59.1271,58.9732,59.0547,65897.0
2020-09-10 10:20:00,65.22,65.23,64.99,64.99,214836.0,59.0637,59.0728,58.8554,58.8554,214836.0
2020-09-10 10:30:00,65.01,65.16,65.0,65.13,53199.0,58.8736,59.0094,58.8645,58.9822,53199.0
2020-09-10 10:40:00,65.15,65.21,64.84,64.9,233979.0,59.0003,59.0547,58.7196,58.7739,233979.0
2020-09-10 10:50:00,64.92,65.07,64.7,64.75,239085.0,58.7921,58.9279,58.5928,58.6381,239085.0
2020-09-10 11:00:00,64.75,64.96,64.63,64.94,141425.0,58.6381,58.8283,58.5294,58.8102,141425.0
2020-09-10 11:10:00,64.91,65.02,64.77,64.93,141169.0,58.783,58.8826,58.6562,58.8011,141169.0
2020-09-10 11:20:00,64.93,65.07,64.92,65.03,96477.0,58.8011,58.9279,58.7921,58.8917,96477.0
2020-09-10 11:30:00,65.03,65.04,64.93,64.99,60613.0,58.8917,58.9007,58.8011,58.8554,60613.0
2020-09-10 11:40:00,64.97,65.07,64.92,65.07,114334.0,58.8373,58.9279,58.7921,58.9279,114334.0
2020-09-10 11:50:00,65.07,65.08,64.86,64.87,119940.0,58.9279,58.937,58.7377,58.7468,119940.0
2020-09-10 12:00:00,64.87,64.98,64.77,64.88,122305.0,58.7468,58.8464,58.6562,58.7558,122305.0
2020-09-10 12:10:00,64.88,64.95,64.81,64.91,51398.0,58.7558,58.8192,58.6924,58.783,51398.0
2020-09-10 12:20:00,64.9,64.9,64.75,64.84,91641.0,58.7739,58.7739,58.6381,58.7196,91641.0
2020-09-10 12:30:00,64.83,64.87,64.6,64.63,248494.0,58.7105,58.7468,58.5023,58.5294,248494.0
2020-09-10 12:40:00,64.62,64.66,64.54,64.63,88145.0,58.5204,58.5566,58.4479,58.5294,88145.0
2020-09-10 12:50:00,64.62,64.81,64.62,64.78,55685.0,58.5204,58.6924,58.5204,58.6653,55685.0
2020-09-10 13:00:00,64.78,64.9,64.75,64.89,241414.0,58.6653,58.7739,58.6381,58.7649,241414.0
2020-09-10 13:10:00,64.9,65.1,64.88,65.1,141971.0,58.7739,58.9551,58.7558,58.9551,141971.0
2020-09-10 13:20:00,65.1,65.1,64.88,64.89,172661.0,58.9551,58.9551,58.7558,58.7649,172661.0
2020-09-10 13:30:00,64.89,65.02,64.87,64.9,87488.0,58.7649,58.8826,58.7468,58.7739,87488.0
2020-09-10 13:40:00,64.89,64.92,64.82,64.86,70003.0,58.7649,58.7921,58.7015,58.7377,70003.0
2020-09-10 13:50:00,64.87,64.89,64.75,64.78,58357.0,58.7468,58.7649,58.6381,58.6653,58357.0
2020-09-10 14:00:00,64.77,64.94,64.75,64.83,99109.0,58.6562,58.8102,58.6381,58.7105,99109.0
2020-09-10 14:10:00,64.84,64.88,64.53,64.56,154743.0,58.7196,58.7558,58.4389,58.466,154743.0
2020-09-10 14:20:00,64.57,64.65,64.29,64.31,220031.0,58.4751,58.5475,58.2215,58.2396,220031.0
2020-09-10 14:30:00,64.3,64.47,64.27,64.45,225553.0,58.2306,58.3845,58.2034,58.3664,225553.0
2020-09-10 14:40:00,64.44,64.53,64.27,64.51,265302.0,58.3574,58.4389,58.2034,58.4208,265302.0
2020-09-10 14:50:00,64.49,64.64,64.36,64.6,135349.0,58.4026,58.5385,58.2849,58.5023,135349.0
2020-09-10 15:00:00,64.61,64.63,64.35,64.36,244229.0,58.5113,58.5294,58.2759,58.2849,244229.0
2020-09-10 15:10:00,64.35,64.44,64.19,64.19,162760.0,58.2759,58.3574,58.131,58.131,162760.0
2020-09-10 15:20:00,64.19,64.35,64.13,64.31,200614.0,58.131,58.2759,58.0766,58.2396,200614.0
2020-09-10 15:30:00,64.28,64.38,64.21,64.38,349654.0,58.2125,58.303,58.1491,58.303,349654.0
2020-09-10 15:40:00,64.38,64.57,64.23,64.29,296939.0,58.303,58.4751,58.1672,58.2215,296939.0
2020-09-10 15:50:00,64.28,64.51,64.21,64.25,684036.0,58.2125,58.4208,58.1491,58.1853,684036.0
2020-09-11 09:30:00,64.76,64.9,64.49,64.59,350612.0,58.6472,58.7739,58.4026,58.4932,350612.0
2020-09-11 09:40:00,64.59,64.77,64.46,64.77,150538.0,58.4932,58.6562,58.3755,58.6562,150538.0
2020-09-11 09:50:00,64.77,64.92,64.64,64.72,220312.0,58.6562,58.7921,58.5385,58.6109,220312.0
2020-09-11 10:00:00,64.71,64.95,64.68,64.88,185082.0,58.6019,58.8192,58.5747,58.7558,185082.0
2020-09-11 10:10:00,64.87,64.99,64.7,64.94,270859.0,58.7468,58.8554,58.5928,58.8102,270859.0
2020-09-11 10:20:00,64.94,65.03,64.91,64.97,187212.0,58.8102,58.8917,58.783,58.8373,187212.0
2020-09-11 10:30:00,64.97,65.04,64.84,64.95,224420.0,58.8373,58.9007,58.7196,58.8192,224420.0
2020-09-11 10:40:00,64.94,65.11,64.94,65.07,93020.0,58.8102,58.9641,58.8102,58.9279,93020.0
2020-09-11 10:50:00,65.06,65.16,65.05,65.08,98838.0,58.9188,59.0094,58.9098,58.937,98838.0
2020-09-11 11:00:00,65.08,65.36,65.07,65.36,103110.0,58.937,59.1905,58.9279,59.1905,103110.0
2020-09-11 11:10:00,65.35,65.39,65.27,65.34,113282.0,59.1815,59.2177,59.109,59.1724,113282.0
2020-09-11 11:20:00,65.35,65.36,65.16,65.28,210620.0,59.1815,59.1905,59.0094,59.1181,210620.0
2020-09-11 11:30:00,65.28,65.28,65.14,65.21,137107.0,59.1181,59.1181,58.9913,59.0547,137107.0
2020-09-11 11:40:00,65.22,65.24,65.15,65.15,139588.0,59.0637,59.0818,59.0003,59.0003,139588.0
2020-09-11 11:50:00,65.16,65.26,65.06,65.19,97064.0,59.0094,59.1,58.9188,59.0366,97064.0
2020-09-11 12:00:00,65.18,65.32,65.12,65.3,70737.0,59.0275,59.1543,58.9732,59.1362,70737.0
2020-09-11 12:10:00,65.29,65.33,65.23,65.33,123850.0,59.1271,59.1634,59.0728,59.1634,123850.0
2020-09-11 12:20:00,65.34,65.39,65.3,65.31,128756.0,59.1724,59.2177,59.1362,59.1452,128756.0
2020-09-11 12:30:00,65.31,65.31,65.12,65.16,182332.0,59.1452,59.1452,58.9732,59.0094,182332.0
2020-09-11 12:40:00,65.16,65.17,65.05,65.12,156655.0,59.0094,59.0185,58.9098,58.9732,156655.0
2020-09-11 12:50:00,65.12,65.21,64.98,65.0,142153.0,58.9732,59.0547,58.8464,58.8645,142153.0
2020-09-11 13:00:00,65.01,65.06,64.88,64.92,122637.0,58.8736,58.9188,58.7558,58.7921,122637.0
2020-09-11 13:10:00,64.92,64.93,64.76,64.86,194927.0,58.7921,58.8011,58.6472,58.7377,194927.0
2020-09-11 13:20:00,64.87,64.9,64.76,64.76,148644.0,58.7468,58.7739,58.6472,58.6472,148644.0
2020-09-11 13:30:00,64.75,64.83,64.65,64.79,126032.0,58.6381,58.7105,58.5475,58.6743,126032.0
2020-09-11 13:40:00,64.79,64.87,64.75,64.81,116217.0,58.6743,58.7468,58.6381,58.6924,116217.0
2020-09-11 13:50:00,64.79,64.88,64.69,64.69,244082.0,58.6743,58.7558,58.5838,58.5838,244082.0
2020-09-11 14:00:00,64.71,64.83,64.62,64.8,117004.0,58.6019,58.7105,58.5204,58.6834,117004.0
2020-09-11 14:10:00,64.8,64.93,64.77,64.9,96081.0,58.6834,58.8011,58.6562,58.7739,96081.0
2020-09-11 14:20:00,64.92,64.98,64.82,64.91,73124.0,58.7921,58.8464,58.7015,58.783,73124.0
2020-09-11 14:30:00,64.91,65.16,64.91,65.14,224329.0,58.783,59.0094,58.783,58.9913,224329.0
2020-09-11 14:40:00,65.13,65.19,65.05,65.11,185780.0,58.9822,59.0366,58.9098,58.9641,185780.0
2020-09-11 14:50:00,65.1,65.23,65.09,65.14,167127.0,58.9551,59.0728,58.946,58.9913,167127.0
2020-09-11 15:00:00,65.15,65.18,65.03,65.03,118462.0,59.0003,59.0275,58.8917,58.8917,118462.0
2020-09-11 15:10:00,65.04,65.22,64.97,65.2,137339.0,58.9007,59.0637,58.8373,59.0456,137339.0
2020-09-11 15:20:00,65.19,65.34,65.17,65.31,343731.0,59.0366,59.1724,59.0185,59.1452,343731.0
2020-09-11 15:30:00,65.31,65.36,65.15,65.16,503965.0,59.1452,59.1905,59.0003,59.0094,503965.0
2020-09-11 15:40:00,65.17,65.26,65.1,65.2,464963.0,59.0185,59.1,58.9551,59.0456,464963.0
2020-09-11 15:50:00,65.21,65.25,65.05,65.09,1017621.0,59.0547,59.0909,58.9098,58.946,1017621.0
2020-09-14 09:30:00,65.61,65.66,65.35,65.47,125856.0,59.4169,59.4622,59.1815,59.2901,125856.0
2020-09-14 09:40:00,65.46,65.7,65.46,65.68,154259.0,59.2811,59.4984,59.2811,59.4803,154259.0
2020-09-14 09:50:00,65.69,65.9,65.69,65.89,72423.0,59.4894,59.6795,59.4894,59.6705,72423.0
2020-09-14 10:00:00,65.9,66.1,65.9,66.08,154208.0,59.6795,59.8607,59.6795,59.8426,154208.0
2020-09-14 10:10:00,66.09,66.13,65.95,66.12,201018.0,59.8516,59.8878,59.7248,59.8788,201018.0
2020-09-14 10:20:00,66.14,66.2,66.07,66.07,252295.0,59.8969,59.9512,59.8335,59.8335,252295.0
2020-09-14 10:30:00,66.05,66.06,65.84,65.85,97281.0,59.8154,59.8244,59.6252,59.6343,97281.0
2020-09-14 10:40:00,65.85,65.91,65.8,65.9,68471.0,59.6343,59.6886,59.589,59.6795,68471.0
2020-09-14 10:50:00,65.89,65.94,65.76,65.76,86769.0,59.6705,59.7158,59.5528,59.5528,86769.0
2020-09-14 11:00:00,65.76,65.84,65.73,65.78,146945.0,59.5528,59.6252,59.5256,59.5709,146945.0
2020-09-14 11:10:00,65.79,65.84,65.72,65.78,53260.0,59.5799,59.6252,59.5165,59.5709,53260.0
2020-09-14 11:20:00,65.79,65.92,65.77,65.89,75911.0,59.5799,59.6977,59.5618,59.6705,75911.0
2020-09-14 11:30:00,65.9,65.98,65.9,65.98,124587.0,59.6795,59.752,59.6795,59.752,124587.0
2020-09-14 11:40:00,65.98,66.0,65.93,65.94,46388.0,59.752,59.7701,59.7067,59.7158,46388.0
2020-09-14 11:50:00,65.94,65.99,65.91,65.93,45640.0,59.7158,59.7611,59.6886,59.7067,45640.0
2020-09-14 12:00:00,65.93,65.97,65.88,65.9,36391.0,59.7067,59.7429,59.6614,59.6795,36391.0
2020-09-14 12:10:00,65.9,65.92,65.83,65.92,40360.0,59.6795,59.6977,59.6162,59.6977,40360.0
2020-09-14 12:20:00,65.92,66.01,65.88,66.01,39685.0,59.6977,59.7792,59.6614,59.7792,39685.0
2020-09-14 12:30:00,66.0,66.0,65.94,65.97,264697.0,59.7701,59.7701,59.7158,59.7429,264697.0
2020-09-14 12:40:00,65.98,66.02,65.96,66.0,178760.0,59.752,59.7882,59.7339,59.7701,178760.0
2020-09-14 12:50:00,66.0,66.07,66.0,66.04,136991.0,59.7701,59.8335,59.7701,59.8063,136991.0
2020-09-14 13:00:00,66.04,66.12,66.0,66.0,118640.0,59.8063,59.8788,59.7701,59.7701,118640.0
2020-09-14 13:10:00,66.0,66.03,65.97,65.97,46155.0,59.7701,59.7973,59.7429,59.7429,46155.0
2020-09-14 13:20:00,65.98,66.05,65.92,66.05,53906.0,59.752,59.8154,59.6977,59.8154,53906.0
2020-09-14 13:30:00,66.06,66.07,65.97,65.99,204019.0,59.8244,59.8335,59.7429,59.7611,204019.0
2020-09-14 13:40:00,66.0,66.02,65.96,65.98,169698.0,59.7701,59.7882,59.7339,59.752,169698.0
2020-09-14 13:50:00,65.98,66.04,65.97,65.99,116949.0,59.752,59.8063,59.7429,59.7611,116949.0
2020-09-14 14:00:00,65.99,66.04,65.97,66.02,54196.0,59.7611,59.8063,59.7429,59.7882,54196.0
2020-09-14 14:10:00,66.03,66.08,66.01,66.05,88504.0,59.7973,59.8426,59.7792,59.8154,88504.0
2020-09-14 14:20:00,66.06,66.09,66.02,66.05,93196.0,59.8244,59.8516,59.7882,59.8154,93196.0
2020-09-14 14:30:00,66.05,66.09,66.01,66.04,52882.0,59.8154,59.8516,59.7792,59.8063,52882.0
2020-09-14 14:40:00,66.05,66.12,66.04,66.08,121651.0,59.8154,59.8788,59.8063,59.8426,121651.0
2020-09-14 14:50:00,66.09,66.12,65.89,65.96,183111.0,59.8516,59.8788,59.6705,59.7339,183111.0
2020-09-14 15:00:00,65.95,66.02,65.92,65.99,191093.0,59.7248,59.7882,59.6977,59.7611,191093.0
2020-09-14 15:10:00,65.98,65.99,65.86,65.97,162239.0,59.752,59.7611,59.6433,59.7429,162239.0
2020-09-14 15:20:00,65.97,65.97,65.79,65.92,130475.0,59.7429,59.7429,59.5799,59.6977,130475.0
2020-09-14 15:30:00,65.93,65.99,65.88,65.98,207088.0,59.7067,59.7611,59.6614,59.752,207088.0
2020-09-14 15:40:00,65.98,66.18,65.97,66.17,336320.0,59.752,59.9331,59.7429,59.9241,336320.0
2020-09-14 15:50:00,66.17,66.2,65.98,65.98,506622.0,59.9241,59.9512,59.752,59.752,506622.0
2020-09-15 09:30:00,66.34,66.64,66.34,66.59,150677.0,60.078,60.3497,60.078,60.3044,150677.0
2020-09-15 09:40:00,66.58,66.77,66.51,66.52,202446.0,60.2954,60.4674,60.232,60.241,202446.0
2020-09-15 09:50:00,66.51,66.52,66.32,66.36,150808.0,60.232,60.241,60.0599,60.0961,150808.0
2020-09-15 10:00:00,66.38,66.52,66.36,66.42,154650.0,60.1142,60.241,60.0961,60.1505,154650.0
2020-09-15 10:10:00,66.42,66.6,66.38,66.57,75236.0,60.1505,60.3135,60.1142,60.2863,75236.0
2020-09-15 10:20:00,66.57,66.57,66.41,66.5,76260.0,60.2863,60.2863,60.1414,60.2229,76260.0
2020-09-15 10:30:00,66.5,66.59,66.44,66.47,125284.0,60.2229,60.3044,60.1686,60.1957,125284.0
2020-09-15 10:40:00,66.47,66.54,66.35,66.53,153317.0,60.1957,60.2591,60.0871,60.2501,153317.0
2020-09-15 10:50:00,66.52,66.6,66.5,66.56,109574.0,60.241,60.3135,60.2229,60.2773,109574.0
2020-09-15 11:00:00,66.56,66.61,66.5,66.52,86910.0,60.2773,60.3225,60.2229,60.241,86910.0
2020-09-15 11:10:00,66.53,66.62,66.52,66.55,234217.0,60.2501,60.3316,60.241,60.2682,234217.0
2020-09-15 11:20:00,66.55,66.63,66.52,66.62,89129.0,60.2682,60.3406,60.241,60.3316,89129.0
2020-09-15 11:30:00,66.62,66.65,66.59,66.64,52985.0,60.3316,60.3588,60.3044,60.3497,52985.0
2020-09-15 11:40:00,66.63,66.65,66.57,66.63,64128.0,60.3406,60.3588,60.2863,60.3406,64128.0
2020-09-15 11:50:00,66.62,66.62,66.51,66.56,40793.0,60.3316,60.3316,60.232,60.2773,40793.0
2020-09-15 12:00:00,66.56,66.62,66.5,66.51,44880.0,60.2773,60.3316,60.2229,60.232,44880.0
2020-09-15 12:10:00,66.5,66.55,66.49,66.54,29821.0,60.2229,60.2682,60.2139,60.2591,29821.0
2020-09-15 12:20:00,66.53,66.56,66.48,66.54,40391.0,60.2501,60.2773,60.2048,60.2591,40391.0
2020-09-15 12:30:00,66.53,66.58,66.51,66.54,28388.0,60.2501,60.2954,60.232,60.2591,28388.0
2020-09-15 12:40:00,66.54,66.54,66.47,66.5,34423.0,60.2591,60.2591,60.1957,60.2229,34423.0
2020-09-15 12:50:00,66.5,66.52,66.46,66.5,25140.0,60.2229,60.241,60.1867,60.2229,25140.0
2020-09-15 13:00:00,66.5,66.55,66.48,66.54,54796.0,60.2229,60.2682,60.2048,60.2591,54796.0
2020-09-15 13:10:00,66.55,66.55,66.49,66.49,26785.0,60.2682,60.2682,60.2139,60.2139,26785.0
2020-09-15 13:20:00,66.49,66.55,66.46,66.51,48995.0,60.2139,60.2682,60.1867,60.232,48995.0
2020-09-15 13:30:00,66.51,66.58,66.47,66.57,51047.0,60.232,60.2954,60.1957,60.2863,51047.0
2020-09-15 13:40:00,66.57,66.59,66.54,66.58,30763.0,60.2863,60.3044,60.2591,60.2954,30763.0
2020-09-15 13:50:00,66.59,66.59,66.52,66.53,25061.0,60.3044,60.3044,60.241,60.2501,25061.0
2020-09-15 14:00:00,66.53,66.57,66.49,66.53,51311.0,60.2501,60.2863,60.2139,60.2501,51311.0
2020-09-15 14:10:00,66.52,66.59,66.51,66.59,30155.0,60.241,60.3044,60.232,60.3044,30155.0
2020-09-15 14:20:00,66.59,66.63,66.55,66.61,47757.0,60.3044,60.3406,60.2682,60.3225,47757.0
2020-09-15 14:30:00,66.61,66.62,66.57,66.59,132328.0,60.3225,60.3316,60.2863,60.3044,132328.0
2020-09-15 14:40:00,66.6,66.67,66.6,66.67,34283.0,60.3135,60.3769,60.3135,60.3769,34283.0
2020-09-15 14:50:00,66.67,66.72,66.63,66.71,80661.0,60.3769,60.4221,60.3406,60.4131,80661.0
2020-09-15 15:00:00,66.71,66.71,66.6,66.62,174933.0,60.4131,60.4131,60.3135,60.3316,174933.0
2020-09-15 15:10:00,66.63,66.7,66.61,66.63,112932.0,60.3406,60.404,60.3225,60.3406,112932.0
2020-09-15 15:20:00,66.64,66.65,66.49,66.5,166797.0,60.3497,60.3588,60.2139,60.2229,166797.0
2020-09-15 15:30:00,66.51,66.51,66.32,66.34,172930.0,60.232,60.232,60.0599,60.078,172930.0
2020-09-15 15:40:00,66.34,66.39,66.3,66.39,266718.0,60.078,60.1233,60.0418,60.1233,266718.0
2020-09-15 15:50:00,66.38,66.41,66.3,66.32,328739.0,60.1142,60.1414,60.0418,60.0599,328739.0
2020-09-16 09:30:00,66.48,66.5,66.19,66.29,122338.0,60.2048,60.2229,59.9422,60.0327,122338.0
2020-09-16 09:40:00,66.3,66.42,66.21,66.42,225904.0,60.0418,60.1505,59.9603,60.1505,225904.0
2020-09-16 09:50:00,66.41,66.54,66.35,66.47,97365.0,60.1414,60.2591,60.0871,60.1957,97365.0
2020-09-16 10:00:00,66.49,66.64,66.49,66.58,65007.0,60.2139,60.3497,60.2139,60.2954,65007.0
2020-09-16 10:10:00,66.59,66.63,66.53,66.56,265642.0,60.3044,60.3406,60.2501,60.2773,265642.0
2020-09-16 10:20:00,66.56,66.64,66.51,66.6,133989.0,60.2773,60.3497,60.232,60.3135,133989.0
2020-09-16 10:30:00,66.6,66.7,66.56,66.69,105851.0,60.3135,60.404,60.2773,60.395,105851.0
2020-09-16 10:40:00,66.69,66.77,66.67,66.7,187631.0,60.395,60.4674,60.3769,60.404,187631.0
2020-09-16 10:50:00,66.71,66.76,66.7,66.73,76205.0,60.4131,60.4584,60.404,60.4312,76205.0
2020-09-16 11:00:00,66.72,66.88,66.72,66.84,77398.0,60.4221,60.567,60.4221,60.5308,77398.0
2020-09-16 11:10:00,66.84,66.88,66.81,66.83,37047.0,60.5308,60.567,60.5037,60.5218,37047.0
2020-09-16 11:20:00,66.82,66.9,66.81,66.83,41040.0,60.5127,60.5852,60.5037,60.5218,41040.0
2020-09-16 11:30:00,66.84,66.84,66.77,66.79,29282.0,60.5308,60.5308,60.4674,60.4855,29282.0
2020-09-16 11:40:00,66.8,66.82,66.76,66.81,43317.0,60.4946,60.5127,60.4584,60.5037,43317.0
2020-09-16 11:50:00,66.81,66.83,66.76,66.76,38061.0,60.5037,60.5218,60.4584,60.4584,38061.0
2020-09-16 12:00:00,66.76,66.8,66.71,66.73,26163.0,60.4584,60.4946,60.4131,60.4312,26163.0
2020-09-16 12:10:00,66.74,66.79,66.73,66.78,30847.0,60.4403,60.4855,60.4312,60.4765,30847.0
2020-09-16 12:20:00,66.79,66.81,66.73,66.77,16632.0,60.4855,60.5037,60.4312,60.4674,16632.0
2020-09-16 12:30:00,66.78,66.84,66.74,66.84,22639.0,60.4765,60.5308,60.4403,60.5308,22639.0
2020-09-16 12:40:00,66.84,66.88,66.83,66.85,68348.0,60.5308,60.567,60.5218,60.5399,68348.0
2020-09-16 12:50:00,66.85,66.89,66.82,66.86,43135.0,60.5399,60.5761,60.5127,60.5489,43135.0
2020-09-16 13:00:00,66.86,66.92,66.85,66.88,49954.0,60.5489,60.6033,60.5399,60.567,49954.0
2020-09-16 13:10:00,66.87,66.89,66.82,66.87,59440.0,60.558,60.5761,60.5127,60.558,59440.0
2020-09-16 13:20:00,66.88,66.89,66.78,66.79,52457.0,60.567,60.5761,60.4765,60.4855,52457.0
2020-09-16 13:30:00,66.79,66.8,66.72,66.72,35812.0,60.4855,60.4946,60.4221,60.4221,35812.0
2020-09-16 13:40:00,66.72,66.75,66.66,66.7,39667.0,60.4221,60.4493,60.3678,60.404,39667.0
2020-09-16 13:50:00,66.7,66.77,66.66,66.73,63458.0,60.404,60.4674,60.3678,60.4312,63458.0
2020-09-16 14:00:00,66.72,66.94,66.71,66.78,50966.0,60.4221,60.6214,60.4131,60.4765,50966.0
2020-09-16 14:10:00,66.8,66.97,66.73,66.92,74432.0,60.4946,60.6485,60.4312,60.6033,74432.0
2020-09-16 14:20:00,66.92,67.0,66.91,67.0,27230.0,60.6033,60.6757,60.5942,60.6757,27230.0
2020-09-16 14:30:00,67.0,67.1,66.94,67.09,89437.0,60.6757,60.7663,60.6214,60.7572,89437.0
2020-09-16 14:40:00,67.1,67.14,66.94,67.02,108290.0,60.7663,60.8025,60.6214,60.6938,108290.0
2020-09-16 14:50:00,67.01,67.01,66.78,66.91,77672.0,60.6848,60.6848,60.4765,60.5942,77672.0
2020-09-16 15:00:00,66.92,66.99,66.74,66.74,92821.0,60.6033,60.6667,60.4403,60.4403,92821.0
2020-09-16 15:10:00,66.76,66.79,66.51,66.65,276349.0,60.4584,60.4855,60.232,60.3588,276349.0
2020-09-16 15:20:00,66.64,66.67,66.53,66.56,153723.0,60.3497,60.3769,60.2501,60.2773,153723.0
2020-09-16 15:30:00,66.56,66.63,66.37,66.51,247142.0,60.2773,60.3406,60.1052,60.232,247142.0
2020-09-16 15:40:00,66.5,66.71,66.41,66.53,538013.0,60.2229,60.4131,60.1414,60.2501,538013.0
2020-09-16 15:50:00,66.54,66.61,66.35,66.4,992920.0,60.2591,60.3225,60.0871,60.1324,992920.0
2020-09-17 09:30:00,65.68,65.69,65.33,65.57,259309.0,59.4803,59.4894,59.1634,59.3807,259309.0
2020-09-17 09:40:00,65.57,65.64,65.4,65.44,185766.0,59.3807,59.4441,59.2267,59.263,185766.0
2020-09-17 09:50:00,65.44,65.77,65.43,65.71,141485.0,59.263,59.5618,59.2539,59.5075,141485.0
2020-09-17 10:00:00,65.72,65.93,65.65,65.85,147289.0,59.5165,59.7067,59.4531,59.6343,147289.0
2020-09-17 10:10:00,65.86,66.09,65.84,66.07,142613.0,59.6433,59.8516,59.6252,59.8335,142613.0
2020-09-17 10:20:00,66.08,66.2,65.99,66.13,203775.0,59.8426,59.9512,59.7611,59.8878,203775.0
2020-09-17 10:30:00,66.12,66.36,66.11,66.28,258942.0,59.8788,60.0961,59.8697,60.0237,258942.0
2020-09-17 10:40:00,66.27,66.49,66.22,66.43,277150.0,60.0146,60.2139,59.9693,60.1595,277150.0
2020-09-17 10:50:00,66.45,66.51,66.38,66.42,133538.0,60.1776,60.232,60.1142,60.1505,133538.0
2020-09-17 11:00:00,66.42,66.65,66.42,66.63,128681.0,60.1505,60.3588,60.1505,60.3406,128681.0
2020-09-17 11:10:00,66.62,66.7,66.58,66.64,90615.0,60.3316,60.404,60.2954,60.3497,90615.0
2020-09-17 11:20:00,66.64,66.7,66.59,66.62,75934.0,60.3497,60.404,60.3044,60.3316,75934.0
2020-09-17 11:30:00,66.62,66.68,66.57,66.62,75658.0,60.3316,60.3859,60.2863,60.3316,75658.0
2020-09-17 11:40:00,66.63,66.66,66.56,66.65,65630.0,60.3406,60.3678,60.2773,60.3588,65630.0
2020-09-17 11:50:00,66.64,66.7,66.59,66.64,106651.0,60.3497,60.404,60.3044,60.3497,106651.0
2020-09-17 12:00:00,66.64,66.71,66.6,66.63,130692.0,60.3497,60.4131,60.3135,60.3406,130692.0
2020-09-17 12:10:00,66.63,66.63,66.25,66.3,116711.0,60.3406,60.3406,59.9965,60.0418,116711.0
2020-09-17 12:20:00,66.31,66.36,66.19,66.33,161858.0,60.0508,60.0961,59.9422,60.069,161858.0
2020-09-17 12:30:00,66.33,66.46,66.3,66.45,90809.0,60.069,60.1867,60.0418,60.1776,90809.0
2020-09-17 12:40:00,66.45,66.49,66.36,66.43,118414.0,60.1776,60.2139,60.0961,60.1595,118414.0
2020-09-17 12:50:00,66.42,66.57,66.39,66.57,87964.0,60.1505,60.2863,60.1233,60.2863,87964.0
2020-09-17 13:00:00,66.57,66.58,66.5,66.53,104078.0,60.2863,60.2954,60.2229,60.2501,104078.0
2020-09-17 13:10:00,66.53,66.61,66.48,66.5,71155.0,60.2501,60.3225,60.2048,60.2229,71155.0
2020-09-17 13:20:00,66.5,66.57,66.44,66.47,130973.0,60.2229,60.2863,60.1686,60.1957,130973.0
2020-09-17 13:30:00,66.47,66.54,66.43,66.48,67349.0,60.1957,60.2591,60.1595,60.2048,67349.0
2020-09-17 13:40:00,66.49,66.56,66.46,66.54,49592.0,60.2139,60.2773,60.1867,60.2591,49592.0
2020-09-17 13:50:00,66.55,66.59,66.52,66.53,66256.0,60.2682,60.3044,60.241,60.2501,66256.0
2020-09-17 14:00:00,66.54,66.75,66.51,66.75,61838.0,60.2591,60.4493,60.232,60.4493,61838.0
2020-09-17 14:10:00,66.75,66.81,66.71,66.73,119858.0,60.4493,60.5037,60.4131,60.4312,119858.0
2020-09-17 14:20:00,66.73,66.8,66.65,66.65,67327.0,60.4312,60.4946,60.3588,60.3588,67327.0
2020-09-17 14:30:00,66.63,66.67,66.55,66.56,90510.0,60.3406,60.3769,60.2682,60.2773,90510.0
2020-09-17 14:40:00,66.56,66.63,66.44,66.58,238133.0,60.2773,60.3406,60.1686,60.2954,238133.0
2020-09-17 14:50:00,66.58,66.68,66.54,66.61,64985.0,60.2954,60.3859,60.2591,60.3225,64985.0
2020-09-17 15:00:00,66.61,66.63,66.39,66.49,175055.0,60.3225,60.3406,60.1233,60.2139,175055.0
2020-09-17 15:10:00,66.5,66.6,66.47,66.47,267921.0,60.2229,60.3135,60.1957,60.1957,267921.0
2020-09-17 15:20:00,66.47,66.88,66.45,66.85,625441.0,60.1957,60.567,60.1776,60.5399,625441.0
2020-09-17 15:30:00,66.84,67.01,66.81,66.92,3021424.0,60.5308,60.6848,60.5037,60.6033,3021424.0
2020-09-17 15:40:00,66.92,66.98,66.7,66.88,267774.0,60.6033,60.6576,60.404,60.567,267774.0
2020-09-17 15:50:00,66.87,66.94,66.81,66.88,1958100.0,60.558,60.6214,60.5037,60.567,1958100.0
2020-09-18 09:30:00,67.08,67.08,66.73,66.8,331908.0,60.7482,60.7482,60.4312,60.4946,331908.0
2020-09-18 09:40:00,66.81,66.82,66.47,66.51,276707.0,60.5037,60.5127,60.1957,60.232,276707.0
2020-09-18 09:50:00,66.52,66.59,66.44,66.55,244913.0,60.241,60.3044,60.1686,60.2682,244913.0
2020-09-18 10:00:00,66.58,66.83,66.57,66.73,182186.0,60.2954,60.5218,60.2863,60.4312,182186.0
2020-09-18 10:10:00,66.72,66.8,66.57,66.69,128824.0,60.4221,60.4946,60.2863,60.395,128824.0
2020-09-18 10:20:00,66.69,66.85,66.61,66.8,200386.0,60.395,60.5399,60.3225,60.4946,200386.0
2020-09-18 10:30:00,66.8,66.82,66.65,66.73,195644.0,60.4946,60.5127,60.3588,60.4312,195644.0
2020-09-18 10:40:00,66.73,66.81,66.62,66.75,194756.0,60.4312,60.5037,60.3316,60.4493,194756.0
2020-09-18 10:50:00,66.75,66.76,66.52,66.55,179486.0,60.4493,60.4584,60.241,60.2682,179486.0
2020-09-18 11:00:00,66.56,66.69,66.54,66.61,189114.0,60.2773,60.395,60.2591,60.3225,189114.0
2020-09-18 11:10:00,66.61,66.62,66.45,66.45,153175.0,60.3225,60.3316,60.1776,60.1776,153175.0
2020-09-18 11:20:00,66.47,66.59,66.46,66.51,194179.0,60.1957,60.3044,60.1867,60.232,194179.0
2020-09-18 11:30:00,66.52,66.55,66.42,66.47,149894.0,60.241,60.2682,60.1505,60.1957,149894.0
2020-09-18 11:40:00,66.48,66.6,66.4,66.59,133721.0,60.2048,60.3135,60.1324,60.3044,133721.0
2020-09-18 11:50:00,66.59,66.64,66.52,66.55,128248.0,60.3044,60.3497,60.241,60.2682,128248.0
2020-09-18 12:00:00,66.54,66.58,66.49,66.49,110891.0,60.2591,60.2954,60.2139,60.2139,110891.0
2020-09-18 12:10:00,66.5,66.5,66.34,66.35,157273.0,60.2229,60.2229,60.078,60.0871,157273.0
2020-09-18 12:20:00,66.35,66.39,66.29,66.39,146718.0,60.0871,60.1233,60.0327,60.1233,146718.0
2020-09-18 12:30:00,66.39,66.4,66.27,66.35,167472.0,60.1233,60.1324,60.0146,60.0871,167472.0
2020-09-18 12:40:00,66.34,66.35,66.2,66.24,148818.0,60.078,60.0871,59.9512,59.9875,148818.0
2020-09-18 12:50:00,66.24,66.24,66.13,66.17,132280.0,59.9875,59.9875,59.8878,59.9241,132280.0
2020-09-18 13:00:00,66.18,66.22,66.11,66.19,114740.0,59.9331,59.9693,59.8697,59.9422,114740.0
2020-09-18 13:10:00,66.18,66.22,66.03,66.05,207460.0,59.9331,59.9693,59.7973,59.8154,207460.0
2020-09-18 13:20:00,66.06,66.06,65.85,65.85,212682.0,59.8244,59.8244,59.6343,59.6343,212682.0
2020-09-18 13:30:00,65.85,65.85,65.65,65.74,182199.0,59.6343,59.6343,59.4531,59.5347,182199.0
2020-09-18 13:40:00,65.74,65.85,65.71,65.78,150092.0,59.5347,59.6343,59.5075,59.5709,150092.0
2020-09-18 13:50:00,65.78,65.9,65.76,65.9,108639.0,59.5709,59.6795,59.5528,59.6795,108639.0
2020-09-18 14:00:00,65.9,65.9,65.75,65.85,158638.0,59.6795,59.6795,59.5437,59.6343,158638.0
2020-09-18 14:10:00,65.86,65.92,65.74,65.76,148991.0,59.6433,59.6977,59.5347,59.5528,148991.0
2020-09-18 14:20:00,65.76,65.94,65.75,65.86,107977.0,59.5528,59.7158,59.5437,59.6433,107977.0
2020-09-18 14:30:00,65.86,65.93,65.83,65.86,112921.0,59.6433,59.7067,59.6162,59.6433,112921.0
2020-09-18 14:40:00,65.86,65.91,65.79,65.86,110144.0,59.6433,59.6886,59.5799,59.6433,110144.0
2020-09-18 14:50:00,65.85,65.87,65.75,65.87,223654.0,59.6343,59.6524,59.5437,59.6524,223654.0
2020-09-18 15:00:00,65.87,65.95,65.86,65.91,135199.0,59.6524,59.7248,59.6433,59.6886,135199.0
2020-09-18 15:10:00,65.92,65.95,65.85,65.9,158512.0,59.6977,59.7248,59.6343,59.6795,158512.0
2020-09-18 15:20:00,65.89,65.99,65.79,65.98,262372.0,59.6705,59.7611,59.5799,59.752,262372.0
2020-09-18 15:30:00,65.98,66.05,65.9,66.02,477757.0,59.752,59.8154,59.6795,59.7882,477757.0
2020-09-18 15:40:00,66.02,66.04,65.8,65.81,401312.0,59.7882,59.8063,59.589,59.598,401312.0
2020-09-18 15:50:00,65.8,65.82,65.67,65.74,1561811.0,59.589,59.6071,59.4713,59.5347,1561811.0
2020-09-21 09:30:00,64.11,64.15,63.6,63.63,520262.0,58.341,58.3774,57.8769,57.9042,520262.0
2020-09-21 09:40:00,63.63,63.72,63.45,63.63,422071.0,57.9042,57.9861,57.7404,57.9042,422071.0
2020-09-21 09:50:00,63.64,63.69,63.49,63.64,219335.0,57.9133,57.9588,57.7768,57.9133,219335.0
2020-09-21 10:00:00,63.64,63.65,63.2,63.26,184395.0,57.9133,57.9224,57.5129,57.5675,184395.0
2020-09-21 10:10:00,63.25,63.35,62.97,63.01,207724.0,57.5584,57.6494,57.3036,57.34,207724.0
2020-09-21 10:20:00,63.01,63.05,62.9,63.02,267620.0,57.34,57.3764,57.2399,57.3491,267620.0
2020-09-21 10:30:00,63.02,63.02,62.71,62.71,164959.0,57.3491,57.3491,57.067,57.067,164959.0
2020-09-21 10:40:00,62.69,63.02,62.61,63.0,268509.0,57.0488,57.3491,56.976,57.3309,268509.0
2020-09-21 10:50:00,62.99,63.08,62.88,63.0,139204.0,57.3218,57.4037,57.2217,57.3309,139204.0
2020-09-21 11:00:00,62.99,63.24,62.98,63.2,82455.0,57.3218,57.5493,57.3127,57.5129,82455.0
2020-09-21 11:10:00,63.21,63.23,62.83,62.88,91256.0,57.522,57.5402,57.1762,57.2217,91256.0
2020-09-21 11:20:00,62.89,62.94,62.79,62.85,98224.0,57.2308,57.2763,57.1398,57.1944,98224.0
2020-09-21 11:30:00,62.85,62.89,62.72,62.79,102241.0,57.1944,57.2308,57.0761,57.1398,102241.0
2020-09-21 11:40:00,62.8,63.01,62.73,62.97,142057.0,57.1489,57.34,57.0852,57.3036,142057.0
2020-09-21 11:50:00,62.96,63.03,62.93,62.97,104406.0,57.2945,57.3582,57.2672,57.3036,104406.0
2020-09-21 12:00:00,62.98,63.16,62.95,63.12,95064.0,57.3127,57.4765,57.2854,57.4401,95064.0
2020-09-21 12:10:00,63.12,63.12,62.97,63.06,96505.0,57.4401,57.4401,57.3036,57.3855,96505.0
2020-09-21 12:20:00,63.07,63.13,62.99,63.03,61828.0,57.3946,57.4492,57.3218,57.3582,61828.0
2020-09-21 12:30:00,63.03,63.05,62.91,63.01,76893.0,57.3582,57.3764,57.249,57.34,76893.0
2020-09-21 12:40:00,63.01,63.08,62.82,62.85,124209.0,57.34,57.4037,57.1671,57.1944,124209.0
2020-09-21 12:50:00,62.85,62.85,62.6,62.72,253617.0,57.1944,57.1944,56.9669,57.0761,253617.0
2020-09-21 13:00:00,62.72,62.76,62.6,62.64,182265.0,57.0761,57.1125,56.9669,57.0033,182265.0
2020-09-21 13:10:00,62.64,62.72,62.61,62.64,126142.0,57.0033,57.0761,56.976,57.0033,126142.0
2020-09-21 13:20:00,62.65,62.76,62.64,62.73,113775.0,57.0124,57.1125,57.0033,57.0852,113775.0
2020-09-21 13:30:00,62.73,62.81,62.71,62.76,96437.0,57.0852,57.158,57.067,57.1125,96437.0
2020-09-21 13:40:00,62.77,62.77,62.64,62.66,100526.0,57.1216,57.1216,57.0033,57.0215,100526.0
2020-09-21 13:50:00,62.65,62.69,62.57,62.64,104749.0,57.0124,57.0488,56.9396,57.0033,104749.0
2020-09-21 14:00:00,62.63,62.73,62.55,62.61,157966.0,56.9942,57.0852,56.9214,56.976,157966.0
2020-09-21 14:10:00,62.62,62.74,62.56,62.68,159645.0,56.9851,57.0943,56.9305,57.0397,159645.0
2020-09-21 14:20:00,62.68,62.84,62.67,62.78,102933.0,57.0397,57.1853,57.0306,57.1307,102933.0
2020-09-21 14:30:00,62.77,62.78,62.51,62.55,142660.0,57.1216,57.1307,56.885,56.9214,142660.0
2020-09-21 14:40:00,62.54,62.57,62.48,62.57,139805.0,56.9123,56.9396,56.8577,56.9396,139805.0
2020-09-21 14:50:00,62.56,62.77,62.55,62.72,147696.0,56.9305,57.1216,56.9214,57.0761,147696.0
2020-09-21 15:00:00,62.72,62.87,62.69,62.87,159083.0,57.0761,57.2126,57.0488,57.2126,159083.0
2020-09-21 15:10:00,62.87,63.0,62.86,62.95,221193.0,57.2126,57.3309,57.2035,57.2854,221193.0
2020-09-21 15:20:00,62.95,63.1,62.91,63.02,184439.0,57.2854,57.4219,57.249,57.3491,184439.0
2020-09-21 15:30:00,63.02,63.15,62.9,63.07,181095.0,57.3491,57.4674,57.2399,57.3946,181095.0
2020-09-21 15:40:00,63.09,63.1,62.97,62.97,320507.0,57.4128,57.4219,57.3036,57.3036,320507.0
2020-09-21 15:50:00,62.96,63.23,62.96,63.22,711807.0,57.2945,57.5402,57.2945,57.5311,711807.0
2020-09-22 09:30:00,63.26,63.49,63.13,63.35,246399.0,57.5675,57.7768,57.4492,57.6494,246399.0
2020-09-22 09:40:00,63.35,63.46,63.24,63.24,189244.0,57.6494,57.7495,57.5493,57.5493,189244.0
2020-09-22 09:50:00,63.24,63.24,62.98,63.01,196770.0,57.5493,57.5493,57.3127,57.34,196770.0
2020-09-22 10:00:00,63.01,63.23,63.0,63.2,102643.0,57.34,57.5402,57.3309,57.5129,102643.0
2020-09-22 10:10:00,63.19,63.32,63.14,63.32,74767.0,57.5038,57.6221,57.4583,57.6221,74767.0
2020-09-22 10:20:00,63.31,63.36,63.2,63.36,117779.0,57.613,57.6585,57.5129,57.6585,117779.0
2020-09-22 10:30:00,63.36,63.43,63.33,63.35,142319.0,57.6585,57.7222,57.6312,57.6494,142319.0
2020-09-22 10:40:00,63.35,63.37,63.21,63.21,134329.0,57.6494,57.6676,57.522,57.522,134329.0
2020-09-22 10:50:00,63.2,63.23,62.89,62.9,166175.0,57.5129,57.5402,57.2308,57.2399,166175.0
2020-09-22 11:00:00,62.9,62.95,62.81,62.87,177214.0,57.2399,57.2854,57.158,57.2126,177214.0
2020-09-22 11:10:00,62.9,63.09,62.87,63.08,125210.0,57.2399,57.4128,57.2126,57.4037,125210.0
2020-09-22 11:20:00,63.07,63.13,62.99,62.99,58161.0,57.3946,57.4492,57.3218,57.3218,58161.0
2020-09-22 11:30:00,63.0,63.03,62.82,63.0,93226.0,57.3309,57.3582,57.1671,57.3309,93226.0
2020-09-22 11:40:00,63.0,63.13,63.0,63.05,52606.0,57.3309,57.4492,57.3309,57.3764,52606.0
2020-09-22 11:50:00,63.06,63.14,62.99,63.11,37857.0,57.3855,57.4583,57.3218,57.431,37857.0
2020-09-22 12:00:00,63.1,63.18,63.08,63.13,48064.0,57.4219,57.4947,57.4037,57.4492,48064.0
2020-09-22 12:10:00,63.13,63.13,63.05,63.08,30997.0,57.4492,57.4492,57.3764,57.4037,30997.0
2020-09-22 12:20:00,63.06,63.11,63.04,63.08,56235.0,57.3855,57.431,57.3673,57.4037,56235.0
2020-09-22 12:30:00,63.09,63.11,63.0,63.06,53349.0,57.4128,57.431,57.3309,57.3855,53349.0
2020-09-22 12:40:00,63.05,63.1,63.0,63.02,28610.0,57.3764,57.4219,57.3309,57.3491,28610.0
2020-09-22 12:50:00,63.01,63.03,62.83,62.91,141886.0,57.34,57.3582,57.1762,57.249,141886.0
2020-09-22 13:00:00,62.91,62.96,62.86,62.96,97201.0,57.249,57.2945,57.2035,57.2945,97201.0
2020-09-22 13:10:00,62.97,63.06,62.96,63.02,59535.0,57.3036,57.3855,57.2945,57.3491,59535.0
2020-09-22 13:20:00,63.02,63.1,63.01,63.08,41453.0,57.3491,57.4219,57.34,57.4037,41453.0
2020-09-22 13:30:00,63.07,63.18,63.06,63.15,44219.0,57.3946,57.4947,57.3855,57.4674,44219.0
2020-09-22 13:40:00,63.15,63.22,63.11,63.21,63986.0,57.4674,57.5311,57.431,57.522,63986.0
2020-09-22 13:50:00,63.2,63.23,63.15,63.21,35952.0,57.5129,57.5402,57.4674,57.522,35952.0
2020-09-22 14:00:00,63.21,63.3,63.2,63.2,57712.0,57.522,57.6039,57.5129,57.5129,57712.0
2020-09-22 14:10:00,63.19,63.28,63.18,63.26,72986.0,57.5038,57.5857,57.4947,57.5675,72986.0
2020-09-22 14:20:00,63.26,63.26,63.15,63.25,70031.0,57.5675,57.5675,57.4674,57.5584,70031.0
2020-09-22 14:30:00,63.26,63.3,63.23,63.25,100702.0,57.5675,57.6039,57.5402,57.5584,100702.0
2020-09-22 14:40:00,63.25,63.31,63.23,63.29,57223.0,57.5584,57.613,57.5402,57.5948,57223.0
2020-09-22 14:50:00,63.28,63.28,63.15,63.19,52729.0,57.5857,57.5857,57.4674,57.5038,52729.0
2020-09-22 15:00:00,63.19,63.28,63.02,63.25,1315503.0,57.5038,57.5857,57.3491,57.5584,1315503.0
2020-09-22 15:10:00,63.24,63.28,63.2,63.26,126584.0,57.5493,57.5857,57.5129,57.5675,126584.0
2020-09-22 15:20:00,63.26,63.45,63.24,63.41,107416.0,57.5675,57.7404,57.5493,57.704,107416.0
2020-09-22 15:30:00,63.4,63.41,63.25,63.34,136691.0,57.6949,57.704,57.5584,57.6403,136691.0
2020-09-22 15:40:00,63.33,63.47,63.33,63.47,133379.0,57.6312,57.7586,57.6312,57.7586,133379.0
2020-09-22 15:50:00,63.48,63.48,63.3,63.34,443929.0,57.7677,57.7677,57.6039,57.6403,443929.0
2020-09-23 09:30:00,63.21,63.27,63.03,63.2,214248.0,57.522,57.5766,57.3582,57.5129,214248.0
2020-09-23 09:40:00,63.21,63.24,62.92,63.18,197071.0,57.522,57.5493,57.2581,57.4947,197071.0
2020-09-23 09:50:00,63.18,63.19,62.94,62.94,220132.0,57.4947,57.5038,57.2763,57.2763,220132.0
2020-09-23 10:00:00,62.94,63.02,62.85,62.88,197857.0,57.2763,57.3491,57.1944,57.2217,197857.0
2020-09-23 10:10:00,62.88,62.96,62.84,62.93,94660.0,57.2217,57.2945,57.1853,57.2672,94660.0
2020-09-23 10:20:00,62.93,63.04,62.86,62.97,83179.0,57.2672,57.3673,57.2035,57.3036,83179.0
2020-09-23 10:30:00,62.97,63.02,62.73,62.75,126142.0,57.3036,57.3491,57.0852,57.1034,126142.0
2020-09-23 10:40:00,62.77,62.92,62.76,62.92,150534.0,57.1216,57.2581,57.1125,57.2581,150534.0
2020-09-23 10:50:00,62.93,62.93,62.8,62.86,91810.0,57.2672,57.2672,57.1489,57.2035,91810.0
2020-09-23 11:00:00,62.85,63.04,62.83,63.02,109124.0,57.1944,57.3673,57.1762,57.3491,109124.0
2020-09-23 11:10:00,63.02,63.03,62.87,62.94,127728.0,57.3491,57.3582,57.2126,57.2763,127728.0
2020-09-23 11:20:00,62.94,62.94,62.78,62.84,102731.0,57.2763,57.2763,57.1307,57.1853,102731.0
2020-09-23 11:30:00,62.83,62.86,62.7,62.78,81517.0,57.1762,57.2035,57.0579,57.1307,81517.0
2020-09-23 11:40:00,62.79,62.79,62.55,62.55,201549.0,57.1398,57.1398,56.9214,56.9214,201549.0
2020-09-23 11:50:00,62.54,62.55,62.44,62.5,107924.0,56.9123,56.9214,56.8213,56.8759,107924.0
2020-09-23 12:00:00,62.49,62.59,62.44,62.54,88749.0,56.8668,56.9578,56.8213,56.9123,88749.0
2020-09-23 12:10:00,62.55,62.68,62.55,62.6,205836.0,56.9214,57.0397,56.9214,56.9669,205836.0
2020-09-23 12:20:00,62.62,62.69,62.54,62.68,67517.0,56.9851,57.0488,56.9123,57.0397,67517.0
2020-09-23 12:30:00,62.67,62.74,62.61,62.73,58334.0,57.0306,57.0943,56.976,57.0852,58334.0
2020-09-23 12:40:00,62.74,62.79,62.69,62.76,42370.0,57.0943,57.1398,57.0488,57.1125,42370.0
2020-09-23 12:50:00,62.76,62.8,62.74,62.79,32830.0,57.1125,57.1489,57.0943,57.1398,32830.0
2020-09-23 13:00:00,62.8,62.8,62.69,62.72,48169.0,57.1489,57.1489,57.0488,57.0761,48169.0
2020-09-23 13:10:00,62.72,62.78,62.68,62.76,43843.0,57.0761,57.1307,57.0397,57.1125,43843.0
2020-09-23 13:20:00,62.76,62.81,62.73,62.75,77459.0,57.1125,57.158,57.0852,57.1034,77459.0
2020-09-23 13:30:00,62.75,62.76,62.69,62.73,66682.0,57.1034,57.1125,57.0488,57.0852,66682.0
2020-09-23 13:40:00,62.72,62.79,62.62,62.68,226102.0,57.0761,57.1398,56.9851,57.0397,226102.0
2020-09-23 13:50:00,62.67,62.67,62.54,62.55,94802.0,57.0306,57.0306,56.9123,56.9214,94802.0
2020-09-23 14:00:00,62.55,62.55,62.39,62.39,195362.0,56.9214,56.9214,56.7758,56.7758,195362.0
2020-09-23 14:10:00,62.38,62.4,62.0,62.01,154599.0,56.7667,56.7849,56.4209,56.43,154599.0
2020-09-23 14:20:00,62.03,62.14,62.0,62.04,126394.0,56.4482,56.5483,56.4209,56.4573,126394.0
2020-09-23 14:30:00,62.03,62.07,61.97,62.03,113783.0,56.4482,56.4846,56.3936,56.4482,113783.0
2020-09-23 14:40:00,62.02,62.03,61.84,61.88,123551.0,56.4391,56.4482,56.2753,56.3117,123551.0
2020-09-23 14:50:00,61.88,61.97,61.74,61.76,87008.0,56.3117,56.3936,56.1843,56.2025,87008.0
2020-09-23 15:00:00,61.78,61.84,61.56,61.64,598564.0,56.2207,56.2753,56.0205,56.0933,598564.0
2020-09-23 15:10:00,61.63,61.76,61.57,61.66,120258.0,56.0842,56.2025,56.0296,56.1115,120258.0
2020-09-23 15:20:00,61.65,61.68,61.49,61.63,110566.0,56.1024,56.1297,55.9568,56.0842,110566.0
2020-09-23 15:30:00,61.62,61.68,61.56,61.6,247030.0,56.0751,56.1297,56.0205,56.0569,247030.0
2020-09-23 15:40:00,61.61,61.66,61.46,61.55,264213.0,56.066,56.1115,55.9295,56.0114,264213.0
2020-09-23 15:50:00,61.55,61.59,61.42,61.47,693962.0,56.0114,56.0478,55.8931,55.9386,693962.0
2020-09-24 09:30:00,61.44,61.45,60.94,60.97,480805.0,55.9113,55.9204,55.4563,55.4836,480805.0
2020-09-24 09:40:00,60.96,61.36,60.93,61.34,435609.0,55.4745,55.8385,55.4472,55.8203,435609.0
2020-09-24 09:50:00,61.34,61.43,61.3,61.31,278251.0,55.8203,55.9022,55.7839,55.793,278251.0
2020-09-24 10:00:00,61.3,61.79,61.3,61.78,368537.0,55.7839,56.2298,55.7839,56.2207,368537.0
2020-09-24 10:10:00,61.77,61.89,61.61,61.76,422095.0,56.2116,56.3208,56.066,56.2025,422095.0
2020-09-24 10:20:00,61.76,61.77,61.49,61.55,234122.0,56.2025,56.2116,55.9568,56.0114,234122.0
2020-09-24 10:30:00,61.55,61.55,61.31,61.37,254112.0,56.0114,56.0114,55.793,55.8476,254112.0
2020-09-24 10:40:00,61.38,61.57,61.35,61.45,268952.0,55.8567,56.0296,55.8294,55.9204,268952.0
2020-09-24 10:50:00,61.45,61.58,61.36,61.52,202581.0,55.9204,56.0387,55.8385,55.9841,202581.0
2020-09-24 11:00:00,61.52,61.54,61.28,61.31,204033.0,55.9841,56.0023,55.7657,55.793,204033.0
2020-09-24 11:10:00,61.33,61.45,61.27,61.31,161291.0,55.8112,55.9204,55.7566,55.793,161291.0
2020-09-24 11:20:00,61.29,61.56,61.27,61.45,219031.0,55.7748,56.0205,55.7566,55.9204,219031.0
2020-09-24 11:30:00,61.45,61.65,61.43,61.62,168675.0,55.9204,56.1024,55.9022,56.0751,168675.0
2020-09-24 11:40:00,61.63,61.7,61.53,61.58,124261.0,56.0842,56.1479,55.9932,56.0387,124261.0
2020-09-24 11:50:00,61.59,61.83,61.57,61.81,169357.0,56.0478,56.2662,56.0296,56.248,169357.0
2020-09-24 12:00:00,61.81,61.99,61.81,61.98,173565.0,56.248,56.4118,56.248,56.4027,173565.0
2020-09-24 12:10:00,61.98,61.99,61.87,61.92,171152.0,56.4027,56.4118,56.3026,56.3481,171152.0
2020-09-24 12:20:00,61.93,62.01,61.89,61.9,172689.0,56.3572,56.43,56.3208,56.3299,172689.0
2020-09-24 12:30:00,61.89,61.92,61.69,61.71,130004.0,56.3208,56.3481,56.1388,56.157,130004.0
2020-09-24 12:40:00,61.71,61.84,61.68,61.82,135270.0,56.157,56.2753,56.1297,56.2571,135270.0
2020-09-24 12:50:00,61.82,61.99,61.77,61.97,134849.0,56.2571,56.4118,56.2116,56.3936,134849.0
2020-09-24 13:00:00,61.96,62.1,61.95,62.09,117781.0,56.3845,56.5119,56.3754,56.5028,117781.0
2020-09-24 13:10:00,62.08,62.35,62.08,62.27,143839.0,56.4937,56.7394,56.4937,56.6666,143839.0
2020-09-24 13:20:00,62.28,62.45,62.27,62.42,143863.0,56.6757,56.8304,56.6666,56.8031,143863.0
2020-09-24 13:30:00,62.43,62.51,62.37,62.43,225851.0,56.8122,56.885,56.7576,56.8122,225851.0
2020-09-24 13:40:00,62.44,62.52,62.39,62.41,167386.0,56.8213,56.8941,56.7758,56.794,167386.0
2020-09-24 13:50:00,62.42,62.54,62.34,62.35,141391.0,56.8031,56.9123,56.7303,56.7394,141391.0
2020-09-24 14:00:00,62.37,62.44,62.29,62.36,185845.0,56.7576,56.8213,56.6848,56.7485,185845.0
2020-09-24 14:10:00,62.35,62.36,62.1,62.12,175913.0,56.7394,56.7485,56.5119,56.5301,175913.0
2020-09-24 14:20:00,62.12,62.17,62.05,62.1,283891.0,56.5301,56.5756,56.4664,56.5119,283891.0
2020-09-24 14:30:00,62.1,62.22,62.08,62.15,191114.0,56.5119,56.6211,56.4937,56.5574,191114.0
2020-09-24 14:40:00,62.16,62.27,61.99,62.0,202585.0,56.5665,56.6666,56.4118,56.4209,202585.0
2020-09-24 14:50:00,61.99,62.03,61.76,61.78,206271.0,56.4118,56.4482,56.2025,56.2207,206271.0
2020-09-24 15:00:00,61.78,61.87,61.71,61.74,326619.0,56.2207,56.3026,56.157,56.1843,326619.0
2020-09-24 15:10:00,61.71,61.86,61.68,61.69,282793.0,56.157,56.2935,56.1297,56.1388,282793.0
2020-09-24 15:20:00,61.69,61.71,61.51,61.6,380023.0,56.1388,56.157,55.975,56.0569,380023.0
2020-09-24 15:30:00,61.6,61.77,61.52,61.77,555803.0,56.0569,56.2116,55.9841,56.2116,555803.0
2020-09-24 15:40:00,61.76,61.89,61.7,61.73,373891.0,56.2025,56.3208,56.1479,56.1752,373891.0
2020-09-24 15:50:00,61.73,61.93,61.7,61.92,1254884.0,56.1752,56.3572,56.1479,56.3481,1254884.0
2020-09-25 09:30:00,61.36,61.4,61.11,61.4,191255.0,55.8385,55.8749,55.611,55.8749,191255.0
2020-09-25 09:40:00,61.41,61.73,61.4,61.6,191652.0,55.884,56.1752,55.8749,56.0569,191652.0
2020-09-25 09:50:00,61.6,61.7,61.46,61.67,156579.0,56.0569,56.1479,55.9295,56.1206,156579.0
2020-09-25 10:00:00,61.68,61.7,61.48,61.51,137747.0,56.1297,56.1479,55.9477,55.975,137747.0
2020-09-25 10:10:00,61.52,61.52,61.21,61.49,246153.0,55.9841,55.9841,55.702,55.9568,246153.0
2020-09-25 10:20:00,61.5,61.78,61.47,61.74,146939.0,55.9659,56.2207,55.9386,56.1843,146939.0
2020-09-25 10:30:00,61.74,61.82,61.57,61.82,163441.0,56.1843,56.2571,56.0296,56.2571,163441.0
2020-09-25 10:40:00,61.83,61.92,61.7,61.74,163484.0,56.2662,56.3481,56.1479,56.1843,163484.0
2020-09-25 10:50:00,61.74,61.94,61.7,61.83,51372.0,56.1843,56.3663,56.1479,56.2662,51372.0
2020-09-25 11:00:00,61.86,61.89,61.69,61.71,121808.0,56.2935,56.3208,56.1388,56.157,121808.0
2020-09-25 11:10:00,61.68,61.89,61.68,61.88,73078.0,56.1297,56.3208,56.1297,56.3117,73078.0
2020-09-25 11:20:00,61.88,61.94,61.82,61.94,82924.0,56.3117,56.3663,56.2571,56.3663,82924.0
2020-09-25 11:30:00,61.96,62.06,61.92,62.0,200994.0,56.3845,56.4755,56.3481,56.4209,200994.0
2020-09-25 11:40:00,62.01,62.04,61.78,61.79,91874.0,56.43,56.4573,56.2207,56.2298,91874.0
2020-09-25 11:50:00,61.79,61.91,61.78,61.83,119718.0,56.2298,56.339,56.2207,56.2662,119718.0
2020-09-25 12:00:00,61.83,62.04,61.82,62.04,40734.0,56.2662,56.4573,56.2571,56.4573,40734.0
2020-09-25 12:10:00,62.04,62.11,62.01,62.04,45455.0,56.4573,56.521,56.43,56.4573,45455.0
2020-09-25 12:20:00,62.05,62.06,61.93,62.01,34857.0,56.4664,56.4755,56.3572,56.43,34857.0
2020-09-25 12:30:00,62.01,62.14,61.97,62.14,79288.0,56.43,56.5483,56.3936,56.5483,79288.0
2020-09-25 12:40:00,62.14,62.17,62.1,62.13,19960.0,56.5483,56.5756,56.5119,56.5392,19960.0
2020-09-25 12:50:00,62.12,62.2,62.11,62.17,32687.0,56.5301,56.6029,56.521,56.5756,32687.0
2020-09-25 13:00:00,62.17,62.3,62.12,62.25,140616.0,56.5756,56.6939,56.5301,56.6484,140616.0
2020-09-25 13:10:00,62.23,62.3,62.21,62.23,50685.0,56.6302,56.6939,56.612,56.6302,50685.0
2020-09-25 13:20:00,62.23,62.31,62.22,62.27,27851.0,56.6302,56.703,56.6211,56.6666,27851.0
2020-09-25 13:30:00,62.27,62.36,62.26,62.26,35757.0,56.6666,56.7485,56.6575,56.6575,35757.0
2020-09-25 13:40:00,62.27,62.43,62.27,62.41,138644.0,56.6666,56.8122,56.6666,56.794,138644.0
2020-09-25 13:50:00,62.42,62.45,62.36,62.37,97995.0,56.8031,56.8304,56.7485,56.7576,97995.0
2020-09-25 14:00:00,62.37,62.46,62.35,62.42,34388.0,56.7576,56.8395,56.7394,56.8031,34388.0
2020-09-25 14:10:00,62.43,62.44,62.32,62.44,35395.0,56.8122,56.8213,56.7121,56.8213,35395.0
2020-09-25 14:20:00,62.44,62.44,62.38,62.4,33540.0,56.8213,56.8213,56.7667,56.7849,33540.0
2020-09-25 14:30:00,62.4,62.4,62.31,62.36,30236.0,56.7849,56.7849,56.703,56.7485,30236.0
2020-09-25 14:40:00,62.35,62.38,62.3,62.32,50000.0,56.7394,56.7667,56.6939,56.7121,50000.0
2020-09-25 14:50:00,62.32,62.38,62.27,62.38,77080.0,56.7121,56.7667,56.6666,56.7667,77080.0
2020-09-25 15:00:00,62.38,62.53,62.37,62.53,92051.0,56.7667,56.9032,56.7576,56.9032,92051.0
2020-09-25 15:10:00,62.52,62.66,62.52,62.65,95696.0,56.8941,57.0215,56.8941,57.0124,95696.0
2020-09-25 15:20:00,62.65,62.66,62.53,62.57,88605.0,57.0124,57.0215,56.9032,56.9396,88605.0
2020-09-25 15:30:00,62.56,62.57,62.36,62.38,106548.0,56.9305,56.9396,56.7485,56.7667,106548.0
2020-09-25 15:40:00,62.38,62.42,62.32,62.4,122912.0,56.7667,56.8031,56.7121,56.7849,122912.0
2020-09-25 15:50:00,62.39,62.5,62.31,62.44,293579.0,56.7758,56.8759,56.703,56.8213,293579.0
2020-09-28 09:30:00,63.35,63.63,63.32,63.42,259180.0,57.6494,57.9042,57.6221,57.7131,259180.0
2020-09-28 09:40:00,63.42,63.49,63.23,63.29,124316.0,57.7131,57.7768,57.5402,57.5948,124316.0
2020-09-28 09:50:00,63.28,63.3,63.09,63.29,92393.0,57.5857,57.6039,57.4128,57.5948,92393.0
2020-09-28 10:00:00,63.29,63.4,63.21,63.35,119316.0,57.5948,57.6949,57.522,57.6494,119316.0
2020-09-28 10:10:00,63.34,63.58,63.34,63.52,85656.0,57.6403,57.8587,57.6403,57.8041,85656.0
2020-09-28 10:20:00,63.53,63.75,63.52,63.61,116922.0,57.8132,58.0134,57.8041,57.886,116922.0
2020-09-28 10:30:00,63.61,63.71,63.53,63.54,70278.0,57.886,57.977,57.8132,57.8223,70278.0
2020-09-28 10:40:00,63.53,63.67,63.53,63.55,73756.0,57.8132,57.9406,57.8132,57.8314,73756.0
2020-09-28 10:50:00,63.56,63.59,63.47,63.55,113054.0,57.8405,57.8678,57.7586,57.8314,113054.0
2020-09-28 11:00:00,63.55,63.67,63.55,63.64,183703.0,57.8314,57.9406,57.8314,57.9133,183703.0
2020-09-28 11:10:00,63.64,63.65,63.53,63.57,51762.0,57.9133,57.9224,57.8132,57.8496,51762.0
2020-09-28 11:20:00,63.57,63.63,63.51,63.59,67381.0,57.8496,57.9042,57.795,57.8678,67381.0
2020-09-28 11:30:00,63.59,63.71,63.57,63.71,60737.0,57.8678,57.977,57.8496,57.977,60737.0
2020-09-28 11:40:00,63.71,63.78,63.68,63.73,60904.0,57.977,58.0407,57.9497,57.9952,60904.0
2020-09-28 11:50:00,63.73,63.76,63.68,63.76,34011.0,57.9952,58.0225,57.9497,58.0225,34011.0
2020-09-28 12:00:00,63.75,63.89,63.73,63.86,57541.0,58.0134,58.1408,57.9952,58.1135,57541.0
2020-09-28 12:10:00,63.86,63.9,63.72,63.74,43642.0,58.1135,58.1499,57.9861,58.0043,43642.0
2020-09-28 12:20:00,63.75,63.8,63.74,63.8,62647.0,58.0134,58.0589,58.0043,58.0589,62647.0
2020-09-28 12:30:00,63.81,63.87,63.77,63.86,39297.0,58.068,58.1226,58.0316,58.1135,39297.0
2020-09-28 12:40:00,63.86,63.93,63.86,63.93,35247.0,58.1135,58.1772,58.1135,58.1772,35247.0
2020-09-28 12:50:00,63.94,63.99,63.93,63.96,40080.0,58.1863,58.2318,58.1772,58.2045,40080.0
2020-09-28 13:00:00,63.96,63.96,63.85,63.87,39034.0,58.2045,58.2045,58.1044,58.1226,39034.0
2020-09-28 13:10:00,63.89,63.97,63.87,63.87,20573.0,58.1408,58.2136,58.1226,58.1226,20573.0
2020-09-28 13:20:00,63.87,63.88,63.69,63.69,64324.0,58.1226,58.1317,57.9588,57.9588,64324.0
2020-09-28 13:30:00,63.69,63.77,63.64,63.66,68772.0,57.9588,58.0316,57.9133,57.9315,68772.0
2020-09-28 13:40:00,63.65,63.66,63.56,63.6,29897.0,57.9224,57.9315,57.8405,57.8769,29897.0
2020-09-28 13:50:00,63.62,63.66,63.58,63.59,49077.0,57.8951,57.9315,57.8587,57.8678,49077.0
2020-09-28 14:00:00,63.6,63.66,63.54,63.66,57290.0,57.8769,57.9315,57.8223,57.9315,57290.0
2020-09-28 14:10:00,63.65,63.69,63.63,63.67,39382.0,57.9224,57.9588,57.9042,57.9406,39382.0
2020-09-28 14:20:00,63.67,63.71,63.6,63.71,48024.0,57.9406,57.977,57.8769,57.977,48024.0
2020-09-28 14:30:00,63.71,63.8,63.7,63.79,64473.0,57.977,58.0589,57.9679,58.0498,64473.0
2020-09-28 14:40:00,63.8,63.85,63.78,63.84,62766.0,58.0589,58.1044,58.0407,58.0953,62766.0
2020-09-28 14:50:00,63.84,63.85,63.7,63.74,84319.0,58.0953,58.1044,57.9679,58.0043,84319.0
2020-09-28 15:00:00,63.73,63.74,63.56,63.57,64675.0,57.9952,58.0043,57.8405,57.8496,64675.0
2020-09-28 15:10:00,63.57,63.63,63.55,63.56,101609.0,57.8496,57.9042,57.8314,57.8405,101609.0
2020-09-28 15:20:00,63.57,63.63,63.55,63.61,48937.0,57.8496,57.9042,57.8314,57.886,48937.0
2020-09-28 15:30:00,63.62,63.62,63.44,63.49,156388.0,57.8951,57.8951,57.7313,57.7768,156388.0
2020-09-28 15:40:00,63.48,63.56,63.44,63.46,138913.0,57.7677,57.8405,57.7313,57.7495,138913.0
2020-09-28 15:50:00,63.45,63.51,63.36,63.47,399806.0,57.7404,57.795,57.6585,57.7586,399806.0
2020-09-29 09:30:00,63.51,63.69,63.42,63.6,119793.0,57.795,57.9588,57.7131,57.8769,119793.0
2020-09-29 09:40:00,63.61,63.71,63.53,63.55,131002.0,57.886,57.977,57.8132,57.8314,131002.0
2020-09-29 09:50:00,63.55,63.59,63.38,63.52,110907.0,57.8314,57.8678,57.6767,57.8041,110907.0
2020-09-29 10:00:00,63.51,63.63,63.42,63.53,97471.0,57.795,57.9042,57.7131,57.8132,97471.0
2020-09-29 10:10:00,63.53,63.62,63.51,63.53,72794.0,57.8132,57.8951,57.795,57.8132,72794.0
2020-09-29 10:20:00,63.54,63.68,63.54,63.63,67222.0,57.8223,57.9497,57.8223,57.9042,67222.0
2020-09-29 10:30:00,63.63,63.66,63.28,63.3,122566.0,57.9042,57.9315,57.5857,57.6039,122566.0
2020-09-29 10:40:00,63.31,63.33,63.17,63.23,61205.0,57.613,57.6312,57.4856,57.5402,61205.0
2020-09-29 10:50:00,63.23,63.28,63.15,63.16,89001.0,57.5402,57.5857,57.4674,57.4765,89001.0
2020-09-29 11:00:00,63.17,63.18,63.07,63.08,102826.0,57.4856,57.4947,57.3946,57.4037,102826.0
2020-09-29 11:10:00,63.09,63.17,63.05,63.17,51874.0,57.4128,57.4856,57.3764,57.4856,51874.0
2020-09-29 11:20:00,63.17,63.26,63.16,63.24,62639.0,57.4856,57.5675,57.4765,57.5493,62639.0
2020-09-29 11:30:00,63.22,63.31,63.19,63.28,51985.0,57.5311,57.613,57.5038,57.5857,51985.0
2020-09-29 11:40:00,63.27,63.27,62.98,63.0,56166.0,57.5766,57.5766,57.3127,57.3309,56166.0
2020-09-29 11:50:00,63.01,63.06,62.95,62.96,26905.0,57.34,57.3855,57.2854,57.2945,26905.0
2020-09-29 12:00:00,62.96,62.98,62.83,62.97,44733.0,57.2945,57.3127,57.1762,57.3036,44733.0
2020-09-29 12:10:00,62.96,62.99,62.89,62.98,56936.0,57.2945,57.3218,57.2308,57.3127,56936.0
2020-09-29 12:20:00,62.97,63.02,62.93,63.01,72340.0,57.3036,57.3491,57.2672,57.34,72340.0
2020-09-29 12:30:00,63.0,63.07,62.96,63.0,168796.0,57.3309,57.3946,57.2945,57.3309,168796.0
2020-09-29 12:40:00,63.0,63.03,62.94,63.03,23840.0,57.3309,57.3582,57.2763,57.3582,23840.0
2020-09-29 12:50:00,63.02,63.09,63.02,63.07,24836.0,57.3491,57.4128,57.3491,57.3946,24836.0
2020-09-29 13:00:00,63.07,63.09,62.99,63.02,29081.0,57.3946,57.4128,57.3218,57.3491,29081.0
2020-09-29 13:10:00,63.03,63.13,62.99,63.13,142253.0,57.3582,57.4492,57.3218,57.4492,142253.0
2020-09-29 13:20:00,63.13,63.22,63.12,63.22,46232.0,57.4492,57.5311,57.4401,57.5311,46232.0
2020-09-29 13:30:00,63.22,63.25,63.19,63.2,45917.0,57.5311,57.5584,57.5038,57.5129,45917.0
2020-09-29 13:40:00,63.2,63.24,63.16,63.23,28621.0,57.5129,57.5493,57.4765,57.5402,28621.0
2020-09-29 13:50:00,63.24,63.37,63.24,63.34,77565.0,57.5493,57.6676,57.5493,57.6403,77565.0
2020-09-29 14:00:00,63.34,63.37,63.29,63.3,23613.0,57.6403,57.6676,57.5948,57.6039,23613.0
2020-09-29 14:10:00,63.3,63.36,63.26,63.35,26854.0,57.6039,57.6585,57.5675,57.6494,26854.0
2020-09-29 14:20:00,63.34,63.43,63.31,63.41,32906.0,57.6403,57.7222,57.613,57.704,32906.0
2020-09-29 14:30:00,63.4,63.44,63.34,63.38,29900.0,57.6949,57.7313,57.6403,57.6767,29900.0
2020-09-29 14:40:00,63.36,63.39,63.3,63.31,69228.0,57.6585,57.6858,57.6039,57.613,69228.0
2020-09-29 14:50:00,63.31,63.33,63.26,63.32,87857.0,57.613,57.6312,57.5675,57.6221,87857.0
2020-09-29 15:00:00,63.32,63.35,63.27,63.3,68400.0,57.6221,57.6494,57.5766,57.6039,68400.0
2020-09-29 15:10:00,63.3,63.43,63.28,63.4,38817.0,57.6039,57.7222,57.5857,57.6949,38817.0
2020-09-29 15:20:00,63.42,63.42,63.29,63.33,83791.0,57.7131,57.7131,57.5948,57.6312,83791.0
2020-09-29 15:30:00,63.32,63.34,63.22,63.23,70613.0,57.6221,57.6403,57.5311,57.5402,70613.0
2020-09-29 15:40:00,63.23,63.29,63.21,63.23,221457.0,57.5402,57.5948,57.522,57.5402,221457.0
2020-09-29 15:50:00,63.23,63.28,62.96,63.01,1389133.0,57.5402,57.5857,57.2945,57.34,1389133.0
2020-09-30 09:30:00,63.28,63.59,63.23,63.52,241454.0,57.5857,57.8678,57.5402,57.8041,241454.0
2020-09-30 09:40:00,63.52,63.71,63.42,63.61,134827.0,57.8041,57.977,57.7131,57.886,134827.0
2020-09-30 09:50:00,63.59,63.65,63.46,63.56,97173.0,57.8678,57.9224,57.7495,57.8405,97173.0
2020-09-30 10:00:00,63.57,63.8,63.54,63.72,119886.0,57.8496,58.0589,57.8223,57.9861,119886.0
2020-09-30 10:10:00,63.73,63.82,63.67,63.75,84371.0,57.9952,58.0771,57.9406,58.0134,84371.0
2020-09-30 10:20:00,63.76,63.84,63.67,63.74,133573.0,58.0225,58.0953,57.9406,58.0043,133573.0
2020-09-30 10:30:00,63.75,63.83,63.72,63.8,140125.0,58.0134,58.0862,57.9861,58.0589,140125.0
2020-09-30 10:40:00,63.81,64.01,63.78,63.96,183356.0,58.068,58.25,58.0407,58.2045,183356.0
2020-09-30 10:50:00,63.97,63.97,63.83,63.83,82414.0,58.2136,58.2136,58.0862,58.0862,82414.0
2020-09-30 11:00:00,63.83,63.87,63.75,63.8,105992.0,58.0862,58.1226,58.0134,58.0589,105992.0
2020-09-30 11:10:00,63.81,63.89,63.77,63.88,55672.0,58.068,58.1408,58.0316,58.1317,55672.0
2020-09-30 11:20:00,63.88,63.94,63.8,63.8,133397.0,58.1317,58.1863,58.0589,58.0589,133397.0
2020-09-30 11:30:00,63.8,63.83,63.63,63.67,61137.0,58.0589,58.0862,57.9042,57.9406,61137.0
2020-09-30 11:40:00,63.69,63.7,63.61,63.7,55168.0,57.9588,57.9679,57.886,57.9679,55168.0
2020-09-30 11:50:00,63.71,63.71,63.62,63.68,78824.0,57.977,57.977,57.8951,57.9497,78824.0
2020-09-30 12:00:00,63.68,63.8,63.68,63.77,42894.0,57.9497,58.0589,57.9497,58.0316,42894.0
2020-09-30 12:10:00,63.77,63.96,63.77,63.92,45907.0,58.0316,58.2045,58.0316,58.1681,45907.0
2020-09-30 12:20:00,63.92,64.03,63.92,64.0,56716.0,58.1681,58.2682,58.1681,58.2409,56716.0
2020-09-30 12:30:00,64.0,64.09,63.96,64.09,61593.0,58.2409,58.3228,58.2045,58.3228,61593.0
2020-09-30 12:40:00,64.08,64.1,64.06,64.09,35406.0,58.3137,58.3319,58.2955,58.3228,35406.0
2020-09-30 12:50:00,64.09,64.13,64.05,64.09,66858.0,58.3228,58.3592,58.2864,58.3228,66858.0
2020-09-30 13:00:00,64.08,64.08,63.91,63.94,44123.0,58.3137,58.3137,58.159,58.1863,44123.0
2020-09-30 13:10:00,63.94,63.96,63.91,63.93,33911.0,58.1863,58.2045,58.159,58.1772,33911.0
2020-09-30 13:20:00,63.92,63.95,63.89,63.91,40448.0,58.1681,58.1954,58.1408,58.159,40448.0
2020-09-30 13:30:00,63.91,64.1,63.91,64.09,189145.0,58.159,58.3319,58.159,58.3228,189145.0
2020-09-30 13:40:00,64.1,64.15,64.05,64.06,35381.0,58.3319,58.3774,58.2864,58.2955,35381.0
2020-09-30 13:50:00,64.06,64.07,63.95,64.0,28890.0,58.2955,58.3046,58.1954,58.2409,28890.0
2020-09-30 14:00:00,64.0,64.06,63.95,64.05,65336.0,58.2409,58.2955,58.1954,58.2864,65336.0
2020-09-30 14:10:00,64.06,64.13,64.04,64.09,76711.0,58.2955,58.3592,58.2773,58.3228,76711.0
2020-09-30 14:20:00,64.09,64.16,63.61,63.76,255188.0,58.3228,58.3865,57.886,58.0225,255188.0
2020-09-30 14:30:00,63.75,63.76,63.5,63.55,297358.0,58.0134,58.0225,57.7859,57.8314,297358.0
2020-09-30 14:40:00,63.55,63.63,63.34,63.41,139391.0,57.8314,57.9042,57.6403,57.704,139391.0
2020-09-30 14:50:00,63.41,63.72,63.39,63.69,184756.0,57.704,57.9861,57.6858,57.9588,184756.0
2020-09-30 15:00:00,63.69,63.73,63.53,63.62,137037.0,57.9588,57.9952,57.8132,57.8951,137037.0
2020-09-30 15:10:00,63.61,63.62,63.19,63.24,321505.0,57.886,57.8951,57.5038,57.5493,321505.0
2020-09-30 15:20:00,63.25,63.46,63.14,63.41,131277.0,57.5584,57.7495,57.4583,57.704,131277.0
2020-09-30 15:30:00,63.41,63.49,63.31,63.41,167554.0,57.704,57.7768,57.613,57.704,167554.0
2020-09-30 15:40:00,63.41,63.65,63.34,63.63,588805.0,57.704,57.9224,57.6403,57.9042,588805.0
2020-09-30 15:50:00,63.63,63.82,63.59,63.62,495487.0,57.9042,58.0771,57.8678,57.8951,495487.0
2020-10-01 09:30:00,63.78,64.24,63.78,64.04,306959.0,58.0407,58.4593,58.0407,58.2773,306959.0
2020-10-01 09:40:00,64.04,64.19,63.8,63.89,230343.0,58.2773,58.4138,58.0589,58.1408,230343.0
2020-10-01 09:50:00,63.89,63.93,63.63,63.64,192416.0,58.1408,58.1772,57.9042,57.9133,192416.0
2020-10-01 10:00:00,63.62,63.75,63.42,63.51,258328.0,57.8951,58.0134,57.7131,57.795,258328.0
2020-10-01 10:10:00,63.52,63.6,63.42,63.46,251322.0,57.8041,57.8769,57.7131,57.7495,251322.0
2020-10-01 10:20:00,63.45,63.53,63.3,63.4,175969.0,57.7404,57.8132,57.6039,57.6949,175969.0
2020-10-01 10:30:00,63.38,63.51,63.34,63.49,252214.0,57.6767,57.795,57.6403,57.7768,252214.0
2020-10-01 10:40:00,63.49,63.59,63.39,63.46,114658.0,57.7768,57.8678,57.6858,57.7495,114658.0
2020-10-01 10:50:00,63.46,63.49,63.26,63.36,172857.0,57.7495,57.7768,57.5675,57.6585,172857.0
2020-10-01 11:00:00,63.36,63.53,63.24,63.47,444362.0,57.6585,57.8132,57.5493,57.7586,444362.0
2020-10-01 11:10:00,63.45,63.63,63.36,63.52,185244.0,57.7404,57.9042,57.6585,57.8041,185244.0
2020-10-01 11:20:00,63.52,63.68,63.51,63.64,130234.0,57.8041,57.9497,57.795,57.9133,130234.0
2020-10-01 11:30:00,63.65,63.7,63.56,63.57,123790.0,57.9224,57.9679,57.8405,57.8496,123790.0
2020-10-01 11:40:00,63.58,63.64,63.53,63.6,229876.0,57.8587,57.9133,57.8132,57.8769,229876.0
2020-10-01 11:50:00,63.59,63.8,63.57,63.78,100889.0,57.8678,58.0589,57.8496,58.0407,100889.0
2020-10-01 12:00:00,63.78,63.78,63.59,63.68,141076.0,58.0407,58.0407,57.8678,57.9497,141076.0
2020-10-01 12:10:00,63.65,63.72,63.55,63.6,245578.0,57.9224,57.9861,57.8314,57.8769,245578.0
2020-10-01 12:20:00,63.6,63.73,63.59,63.71,145282.0,57.8769,57.9952,57.8678,57.977,145282.0
2020-10-01 12:30:00,63.7,63.71,63.54,63.58,60186.0,57.9679,57.977,57.8223,57.8587,60186.0
2020-10-01 12:40:00,63.59,63.72,63.59,63.65,47115.0,57.8678,57.9861,57.8678,57.9224,47115.0
2020-10-01 12:50:00,63.65,63.67,63.59,63.59,81719.0,57.9224,57.9406,57.8678,57.8678,81719.0
2020-10-01 13:00:00,63.59,63.69,63.54,63.68,76058.0,57.8678,57.9588,57.8223,57.9497,76058.0
2020-10-01 13:10:00,63.67,63.68,63.5,63.52,130138.0,57.9406,57.9497,57.7859,57.8041,130138.0
2020-10-01 13:20:00,63.53,63.57,63.41,63.46,83337.0,57.8132,57.8496,57.704,57.7495,83337.0
2020-10-01 13:30:00,63.45,63.53,63.42,63.45,109312.0,57.7404,57.8132,57.7131,57.7404,109312.0
2020-10-01 13:40:00,63.44,63.45,63.29,63.3,47495.0,57.7313,57.7404,57.5948,57.6039,47495.0
2020-10-01 13:50:00,63.31,63.36,63.14,63.22,181923.0,57.613,57.6585,57.4583,57.5311,181923.0
2020-10-01 14:00:00,63.22,63.34,62.97,63.0,546689.0,57.5311,57.6403,57.3036,57.3309,546689.0
2020-10-01 14:10:00,62.99,63.02,62.88,62.93,160377.0,57.3218,57.3491,57.2217,57.2672,160377.0
2020-10-01 14:20:00,62.93,63.13,62.9,63.12,174849.0,57.2672,57.4492,57.2399,57.4401,174849.0
2020-10-01 14:30:00,63.11,63.24,63.1,63.17,127754.0,57.431,57.5493,57.4219,57.4856,127754.0
2020-10-01 14:40:00,63.17,63.22,63.12,63.15,127113.0,57.4856,57.5311,57.4401,57.4674,127113.0
2020-10-01 14:50:00,63.15,63.27,63.14,63.16,217615.0,57.4674,57.5766,57.4583,57.4765,217615.0
2020-10-01 15:00:00,63.16,63.21,63.03,63.06,661428.0,57.4765,57.522,57.3582,57.3855,661428.0
2020-10-01 15:10:00,63.06,63.09,62.9,62.9,480966.0,57.3855,57.4128,57.2399,57.2399,480966.0
2020-10-01 15:20:00,62.9,62.91,62.77,62.78,528084.0,57.2399,57.249,57.1216,57.1307,528084.0
2020-10-01 15:30:00,62.77,62.87,62.64,62.68,850665.0,57.1216,57.2126,57.0033,57.0397,850665.0
2020-10-01 15:40:00,62.68,62.81,62.53,62.79,1556548.0,57.0397,57.158,56.9032,57.1398,1556548.0
2020-10-01 15:50:00,62.76,62.82,62.67,62.72,2572676.0,57.1125,57.1671,57.0306,57.0761,2572676.0
2020-10-02 09:30:00,62.03,62.74,61.84,62.71,368408.0,56.4482,57.0943,56.2753,57.067,368408.0
2020-10-02 09:40:00,62.7,62.85,62.59,62.85,273558.0,57.0579,57.1944,56.9578,57.1944,273558.0
2020-10-02 09:50:00,62.85,62.85,62.65,62.73,271280.0,57.1944,57.1944,57.0124,57.0852,271280.0
2020-10-02 10:00:00,62.74,63.16,62.7,63.16,226163.0,57.0943,57.4765,57.0579,57.4765,226163.0
2020-10-02 10:10:00,63.17,63.21,62.94,62.99,237037.0,57.4856,57.522,57.2763,57.3218,237037.0
2020-10-02 10:20:00,62.99,63.11,62.85,63.09,265048.0,57.3218,57.431,57.1944,57.4128,265048.0
2020-10-02 10:30:00,63.08,63.11,62.96,62.98,210554.0,57.4037,57.431,57.2945,57.3127,210554.0
2020-10-02 10:40:00,62.99,63.1,62.91,63.08,212801.0,57.3218,57.4219,57.249,57.4037,212801.0
2020-10-02 10:50:00,63.07,63.17,63.03,63.1,165016.0,57.3946,57.4856,57.3582,57.4219,165016.0
2020-10-02 11:00:00,63.1,63.29,63.0,63.23,331129.0,57.4219,57.5948,57.3309,57.5402,331129.0
2020-10-02 11:10:00,63.22,63.44,63.18,63.42,164907.0,57.5311,57.7313,57.4947,57.7131,164907.0
2020-10-02 11:20:00,63.41,63.53,63.4,63.47,125913.0,57.704,57.8132,57.6949,57.7586,125913.0
2020-10-02 11:30:00,63.46,63.49,63.37,63.42,140774.0,57.7495,57.7768,57.6676,57.7131,140774.0
2020-10-02 11:40:00,63.42,63.46,63.37,63.4,108571.0,57.7131,57.7495,57.6676,57.6949,108571.0
2020-10-02 11:50:00,63.41,63.41,63.14,63.14,174171.0,57.704,57.704,57.4583,57.4583,174171.0
2020-10-02 12:00:00,63.14,63.42,63.08,63.41,228187.0,57.4583,57.7131,57.4037,57.704,228187.0
2020-10-02 12:10:00,63.41,63.76,63.41,63.67,355212.0,57.704,58.0225,57.704,57.9406,355212.0
2020-10-02 12:20:00,63.68,63.79,63.51,63.55,203127.0,57.9497,58.0498,57.795,57.8314,203127.0
2020-10-02 12:30:00,63.57,63.72,63.53,63.68,159607.0,57.8496,57.9861,57.8132,57.9497,159607.0
2020-10-02 12:40:00,63.68,63.7,63.58,63.6,121268.0,57.9497,57.9679,57.8587,57.8769,121268.0
2020-10-02 12:50:00,63.61,63.63,63.53,63.61,93725.0,57.886,57.9042,57.8132,57.886,93725.0
2020-10-02 13:00:00,63.6,63.69,63.46,63.51,86103.0,57.8769,57.9588,57.7495,57.795,86103.0
2020-10-02 13:10:00,63.51,63.61,63.43,63.59,253800.0,57.795,57.886,57.7222,57.8678,253800.0
2020-10-02 13:20:00,63.58,63.63,63.52,63.53,49232.0,57.8587,57.9042,57.8041,57.8132,49232.0
2020-10-02 13:30:00,63.55,63.57,63.41,63.49,253946.0,57.8314,57.8496,57.704,57.7768,253946.0
2020-10-02 13:40:00,63.49,63.5,63.23,63.28,250231.0,57.7768,57.7859,57.5402,57.5857,250231.0
2020-10-02 13:50:00,63.28,63.35,63.22,63.33,96702.0,57.5857,57.6494,57.5311,57.6312,96702.0
2020-10-02 14:00:00,63.33,63.54,63.33,63.51,227451.0,57.6312,57.8223,57.6312,57.795,227451.0
2020-10-02 14:10:00,63.52,63.56,63.5,63.53,83301.0,57.8041,57.8405,57.7859,57.8132,83301.0
2020-10-02 14:20:00,63.53,63.59,63.52,63.55,119086.0,57.8132,57.8678,57.8041,57.8314,119086.0
2020-10-02 14:30:00,63.55,63.65,63.52,63.6,144263.0,57.8314,57.9224,57.8041,57.8769,144263.0
2020-10-02 14:40:00,63.61,63.75,63.6,63.7,497516.0,57.886,58.0134,57.8769,57.9679,497516.0
2020-10-02 14:50:00,63.69,63.72,63.61,63.67,151794.0,57.9588,57.9861,57.886,57.9406,151794.0
2020-10-02 15:00:00,63.66,63.67,63.52,63.58,407531.0,57.9315,57.9406,57.8041,57.8587,407531.0
2020-10-02 15:10:00,63.57,63.69,63.43,63.57,379936.0,57.8496,57.9588,57.7222,57.8496,379936.0
2020-10-02 15:20:00,63.57,63.63,63.53,63.55,271117.0,57.8496,57.9042,57.8132,57.8314,271117.0
2020-10-02 15:30:00,63.56,63.64,63.46,63.51,327666.0,57.8405,57.9133,57.7495,57.795,327666.0
2020-10-02 15:40:00,63.51,63.54,63.4,63.4,463203.0,57.795,57.8223,57.6949,57.6949,463203.0
2020-10-02 15:50:00,63.41,63.46,63.25,63.25,1771408.0,57.704,57.7495,57.5584,57.5584,1771408.0
2020-10-05 09:30:00,63.81,64.39,63.79,64.38,255496.0,58.068,58.5958,58.0498,58.5867,255496.0
2020-10-05 09:40:00,64.38,64.66,64.36,64.58,249529.0,58.5867,58.8415,58.5685,58.7687,249529.0
2020-10-05 09:50:00,64.59,64.76,64.52,64.73,248753.0,58.7778,58.9325,58.7141,58.9052,248753.0
2020-10-05 10:00:00,64.75,64.94,64.72,64.93,232983.0,58.9234,59.0963,58.8961,59.0872,232983.0
2020-10-05 10:10:00,64.93,64.93,64.77,64.82,264305.0,59.0872,59.0872,58.9416,58.9871,264305.0
2020-10-05 10:20:00,64.82,64.9,64.8,64.84,156004.0,58.9871,59.0599,58.9689,59.0053,156004.0
2020-10-05 10:30:00,64.84,64.93,64.65,64.7,323934.0,59.0053,59.0872,58.8324,58.8779,323934.0
2020-10-05 10:40:00,64.71,64.72,64.63,64.69,127409.0,58.887,58.8961,58.8142,58.8688,127409.0
2020-10-05 10:50:00,64.69,64.76,64.64,64.68,100215.0,58.8688,58.9325,58.8233,58.8597,100215.0
2020-10-05 11:00:00,64.68,64.72,64.59,64.59,77215.0,58.8597,58.8961,58.7778,58.7778,77215.0
2020-10-05 11:10:00,64.59,64.65,64.51,64.62,111039.0,58.7778,58.8324,58.705,58.8051,111039.0
2020-10-05 11:20:00,64.62,64.64,64.45,64.45,115570.0,58.8051,58.8233,58.6504,58.6504,115570.0
2020-10-05 11:30:00,64.46,64.46,64.35,64.36,98603.0,58.6595,58.6595,58.5594,58.5685,98603.0
2020-10-05 11:40:00,64.36,64.46,64.36,64.42,43503.0,58.5685,58.6595,58.5685,58.6231,43503.0
2020-10-05 11:50:00,64.41,64.54,64.41,64.52,39358.0,58.614,58.7323,58.614,58.7141,39358.0
2020-10-05 12:00:00,64.53,64.54,64.43,64.45,72703.0,58.7232,58.7323,58.6322,58.6504,72703.0
2020-10-05 12:10:00,64.46,64.49,64.38,64.38,34099.0,58.6595,58.6868,58.5867,58.5867,34099.0
2020-10-05 12:20:00,64.38,64.4,64.34,64.4,47990.0,58.5867,58.6049,58.5503,58.6049,47990.0
2020-10-05 12:30:00,64.39,64.48,64.37,64.47,75986.0,58.5958,58.6777,58.5776,58.6686,75986.0
2020-10-05 12:40:00,64.48,64.49,64.43,64.44,87595.0,58.6777,58.6868,58.6322,58.6413,87595.0
2020-10-05 12:50:00,64.43,64.46,64.4,64.45,37131.0,58.6322,58.6595,58.6049,58.6504,37131.0
2020-10-05 13:00:00,64.45,64.46,64.4,64.44,35269.0,58.6504,58.6595,58.6049,58.6413,35269.0
2020-10-05 13:10:00,64.45,64.47,64.42,64.43,107574.0,58.6504,58.6686,58.6231,58.6322,107574.0
2020-10-05 13:20:00,64.43,64.43,64.34,64.42,38595.0,58.6322,58.6322,58.5503,58.6231,38595.0
2020-10-05 13:30:00,64.42,64.48,64.41,64.44,49845.0,58.6231,58.6777,58.614,58.6413,49845.0
2020-10-05 13:40:00,64.44,64.52,64.41,64.42,32257.0,58.6413,58.7141,58.614,58.6231,32257.0
2020-10-05 13:50:00,64.42,64.44,64.35,64.37,80818.0,58.6231,58.6413,58.5594,58.5776,80818.0
2020-10-05 14:00:00,64.36,64.45,64.33,64.41,78321.0,58.5685,58.6504,58.5412,58.614,78321.0
2020-10-05 14:10:00,64.42,64.51,64.41,64.48,49625.0,58.6231,58.705,58.614,58.6777,49625.0
2020-10-05 14:20:00,64.49,64.49,64.39,64.45,66354.0,58.6868,58.6868,58.5958,58.6504,66354.0
2020-10-05 14:30:00,64.44,64.6,64.43,64.51,98948.0,58.6413,58.7869,58.6322,58.705,98948.0
2020-10-05 14:40:00,64.51,64.54,64.43,64.44,75440.0,58.705,58.7323,58.6322,58.6413,75440.0
2020-10-05 14:50:00,64.44,64.51,64.4,64.51,155573.0,58.6413,58.705,58.6049,58.705,155573.0
2020-10-05 15:00:00,64.51,64.51,64.41,64.5,247846.0,58.705,58.705,58.614,58.6959,247846.0
2020-10-05 15:10:00,64.5,64.61,64.48,64.59,165285.0,58.6959,58.796,58.6777,58.7778,165285.0
2020-10-05 15:20:00,64.59,64.7,64.57,64.66,204413.0,58.7778,58.8779,58.7596,58.8415,204413.0
2020-10-05 15:30:00,64.66,64.68,64.5,64.53,466406.0,58.8415,58.8597,58.6959,58.7232,466406.0
2020-10-05 15:40:00,64.53,64.57,64.49,64.51,457191.0,58.7232,58.7596,58.6868,58.705,457191.0
2020-10-05 15:50:00,64.52,64.59,64.47,64.5,2088642.0,58.7141,58.7778,58.6686,58.6959,2088642.0
2020-10-06 09:30:00,64.82,64.99,64.75,64.78,321863.0,58.9871,59.1418,58.9234,58.9507,321863.0
2020-10-06 09:40:00,64.79,64.82,64.67,64.8,297862.0,58.9598,58.9871,58.8506,58.9689,297862.0
2020-10-06 09:50:00,64.79,64.8,64.6,64.65,439798.0,58.9598,58.9689,58.7869,58.8324,439798.0
2020-10-06 10:00:00,64.66,64.75,64.65,64.73,256921.0,58.8415,58.9234,58.8324,58.9052,256921.0
2020-10-06 10:10:00,64.73,64.84,64.72,64.83,318398.0,58.9052,59.0053,58.8961,58.9962,318398.0
2020-10-06 10:20:00,64.83,64.87,64.77,64.87,329051.0,58.9962,59.0326,58.9416,59.0326,329051.0
2020-10-06 10:30:00,64.88,64.91,64.77,64.78,346400.0,59.0417,59.069,58.9416,58.9507,346400.0
2020-10-06 10:40:00,64.78,64.85,64.53,64.74,570694.0,58.9507,59.0144,58.7232,58.9143,570694.0
2020-10-06 10:50:00,64.74,64.96,64.74,64.95,725601.0,58.9143,59.1145,58.9143,59.1054,725601.0
2020-10-06 11:00:00,64.94,65.04,64.94,64.98,240545.0,59.0963,59.1873,59.0963,59.1327,240545.0
2020-10-06 11:10:00,64.98,65.1,64.94,65.05,271491.0,59.1327,59.2419,59.0963,59.1964,271491.0
2020-10-06 11:20:00,65.05,65.06,64.92,65.0,183342.0,59.1964,59.2055,59.0781,59.1509,183342.0
2020-10-06 11:30:00,65.0,65.07,64.95,65.05,106622.0,59.1509,59.2146,59.1054,59.1964,106622.0
2020-10-06 11:40:00,65.05,65.06,64.95,64.98,122934.0,59.1964,59.2055,59.1054,59.1327,122934.0
2020-10-06 11:50:00,64.98,64.99,64.89,64.92,106798.0,59.1327,59.1418,59.0508,59.0781,106798.0
2020-10-06 12:00:00,64.92,65.03,64.91,64.98,120522.0,59.0781,59.1782,59.069,59.1327,120522.0
2020-10-06 12:10:00,64.98,64.99,64.93,64.95,80467.0,59.1327,59.1418,59.0872,59.1054,80467.0
2020-10-06 12:20:00,64.95,65.05,64.95,64.98,120176.0,59.1054,59.1964,59.1054,59.1327,120176.0
2020-10-06 12:30:00,64.97,64.99,64.93,64.96,85594.0,59.1236,59.1418,59.0872,59.1145,85594.0
2020-10-06 12:40:00,64.97,65.07,64.93,65.06,96305.0,59.1236,59.2146,59.0872,59.2055,96305.0
2020-10-06 12:50:00,65.07,65.12,65.05,65.07,95636.0,59.2146,59.2601,59.1964,59.2146,95636.0
2020-10-06 13:00:00,65.07,65.17,65.06,65.16,124333.0,59.2146,59.3056,59.2055,59.2965,124333.0
2020-10-06 13:10:00,65.16,65.19,65.12,65.19,93262.0,59.2965,59.3238,59.2601,59.3238,93262.0
2020-10-06 13:20:00,65.19,65.26,65.15,65.16,115589.0,59.3238,59.3875,59.2874,59.2965,115589.0
2020-10-06 13:30:00,65.16,65.18,65.12,65.12,97184.0,59.2965,59.3147,59.2601,59.2601,97184.0
2020-10-06 13:40:00,65.13,65.16,65.02,65.05,205945.0,59.2692,59.2965,59.1691,59.1964,205945.0
2020-10-06 13:50:00,65.04,65.06,65.01,65.04,133411.0,59.1873,59.2055,59.16,59.1873,133411.0
2020-10-06 14:00:00,65.04,65.14,65.01,65.06,179842.0,59.1873,59.2783,59.16,59.2055,179842.0
2020-10-06 14:10:00,65.06,65.26,65.04,65.2,216743.0,59.2055,59.3875,59.1873,59.3329,216743.0
2020-10-06 14:20:00,65.2,65.26,65.18,65.23,145198.0,59.3329,59.3875,59.3147,59.3602,145198.0
2020-10-06 14:30:00,65.23,65.33,65.21,65.28,163075.0,59.3602,59.4512,59.342,59.4057,163075.0
2020-10-06 14:40:00,65.28,65.37,65.04,65.07,346669.0,59.4057,59.4876,59.1873,59.2146,346669.0
2020-10-06 14:50:00,65.07,65.07,64.2,64.44,739809.0,59.2146,59.2146,58.4229,58.6413,739809.0
2020-10-06 15:00:00,64.44,64.44,63.81,63.89,579291.0,58.6413,58.6413,58.068,58.1408,579291.0
2020-10-06 15:10:00,63.89,63.97,63.76,63.84,447479.0,58.1408,58.2136,58.0225,58.0953,447479.0
2020-10-06 15:20:00,63.84,64.01,63.76,63.99,405447.0,58.0953,58.25,58.0225,58.2318,405447.0
2020-10-06 15:30:00,63.98,64.27,63.93,64.05,571267.0,58.2227,58.4866,58.1772,58.2864,571267.0
2020-10-06 15:40:00,64.04,64.08,63.66,63.7,718280.0,58.2773,58.3137,57.9315,57.9679,718280.0
2020-10-06 15:50:00,63.7,63.79,63.58,63.66,2114247.0,57.9679,58.0498,57.8587,57.9315,2114247.0
2020-10-07 09:30:00,64.51,65.05,64.41,64.79,430286.0,58.705,59.1964,58.614,58.9598,430286.0
2020-10-07 09:40:00,64.79,65.13,64.78,65.07,345570.0,58.9598,59.2692,58.9507,59.2146,345570.0
2020-10-07 09:50:00,65.08,65.17,64.96,65.1,227938.0,59.2237,59.3056,59.1145,59.2419,227938.0
2020-10-07 10:00:00,65.1,65.25,65.02,65.23,189092.0,59.2419,59.3784,59.1691,59.3602,189092.0
2020-10-07 10:10:00,65.24,65.32,65.08,65.28,214968.0,59.3693,59.4421,59.2237,59.4057,214968.0
2020-10-07 10:20:00,65.28,65.49,65.26,65.41,125471.0,59.4057,59.5969,59.3875,59.524,125471.0
2020-10-07 10:30:00,65.42,65.51,65.33,65.35,148153.0,59.5331,59.6151,59.4512,59.4694,148153.0
2020-10-07 10:40:00,65.36,65.39,65.25,65.37,146933.0,59.4785,59.5058,59.3784,59.4876,146933.0
2020-10-07 10:50:00,65.37,65.4,65.28,65.31,86026.0,59.4876,59.5149,59.4057,59.433,86026.0
2020-10-07 11:00:00,65.31,65.46,65.31,65.43,100266.0,59.433,59.5695,59.433,59.5422,100266.0
2020-10-07 11:10:00,65.44,65.45,65.24,65.27,176048.0,59.5513,59.5604,59.3693,59.3966,176048.0
2020-10-07 11:20:00,65.27,65.31,65.13,65.21,191208.0,59.3966,59.433,59.2692,59.342,191208.0
2020-10-07 11:30:00,65.21,65.25,65.19,65.24,80060.0,59.342,59.3784,59.3238,59.3693,80060.0
2020-10-07 11:40:00,65.24,65.27,65.19,65.2,78106.0,59.3693,59.3966,59.3238,59.3329,78106.0
2020-10-07 11:50:00,65.2,65.21,65.12,65.13,51209.0,59.3329,59.342,59.2601,59.2692,51209.0
2020-10-07 12:00:00,65.13,65.14,65.06,65.07,134382.0,59.2692,59.2783,59.2055,59.2146,134382.0
2020-10-07 12:10:00,65.07,65.08,64.99,65.07,55564.0,59.2146,59.2237,59.1418,59.2146,55564.0
2020-10-07 12:20:00,65.08,65.13,64.94,65.01,88433.0,59.2237,59.2692,59.0963,59.16,88433.0
2020-10-07 12:30:00,65.0,65.09,65.0,65.03,67367.0,59.1509,59.2328,59.1509,59.1782,67367.0
2020-10-07 12:40:00,65.03,65.04,64.96,65.03,32779.0,59.1782,59.1873,59.1145,59.1782,32779.0
2020-10-07 12:50:00,65.02,65.02,64.95,64.99,46889.0,59.1691,59.1691,59.1054,59.1418,46889.0
2020-10-07 13:00:00,64.99,65.02,64.94,65.01,36578.0,59.1418,59.1691,59.0963,59.16,36578.0
2020-10-07 13:10:00,65.01,65.01,64.96,64.99,80543.0,59.16,59.16,59.1145,59.1418,80543.0
2020-10-07 13:20:00,64.99,65.05,64.97,64.99,42421.0,59.1418,59.1964,59.1236,59.1418,42421.0
2020-10-07 13:30:00,64.99,65.03,64.99,64.99,68973.0,59.1418,59.1782,59.1418,59.1418,68973.0
2020-10-07 13:40:00,64.99,65.14,64.96,65.11,131853.0,59.1418,59.2783,59.1145,59.251,131853.0
2020-10-07 13:50:00,65.12,65.19,65.1,65.11,94184.0,59.2601,59.3238,59.2419,59.251,94184.0
2020-10-07 14:00:00,65.12,65.23,65.11,65.17,98218.0,59.2601,59.3602,59.251,59.3056,98218.0
2020-10-07 14:10:00,65.17,65.29,65.11,65.28,99765.0,59.3056,59.4148,59.251,59.4057,99765.0
2020-10-07 14:20:00,65.28,65.38,65.26,65.34,113214.0,59.4057,59.4967,59.3875,59.4603,113214.0
2020-10-07 14:30:00,65.34,65.36,65.3,65.31,100218.0,59.4603,59.4785,59.4239,59.433,100218.0
2020-10-07 14:40:00,65.31,65.39,65.28,65.37,189788.0,59.433,59.5058,59.4057,59.4876,189788.0
2020-10-07 14:50:00,65.38,65.44,65.33,65.35,105596.0,59.4967,59.5513,59.4512,59.4694,105596.0
2020-10-07 15:00:00,65.34,65.48,65.32,65.48,171703.0,59.4603,59.5878,59.4421,59.5878,171703.0
2020-10-07 15:10:00,65.48,65.49,65.41,65.41,121011.0,59.5878,59.5969,59.524,59.524,121011.0
2020-10-07 15:20:00,65.41,65.45,65.39,65.42,165559.0,59.524,59.5604,59.5058,59.5331,165559.0
2020-10-07 15:30:00,65.42,65.44,65.33,65.42,226373.0,59.5331,59.5513,59.4512,59.5331,226373.0
2020-10-07 15:40:00,65.42,65.45,65.39,65.42,253989.0,59.5331,59.5604,59.5058,59.5331,253989.0
2020-10-07 15:50:00,65.42,65.48,65.33,65.34,864688.0,59.5331,59.5878,59.4512,59.4603,864688.0
2020-10-08 09:30:00,65.84,66.11,65.72,66.02,251162.0,59.9154,60.1611,59.8062,60.0792,251162.0
2020-10-08 09:40:00,66.02,66.06,65.91,65.97,397897.0,60.0792,60.1156,59.9791,60.0337,397897.0
2020-10-08 09:50:00,65.98,66.19,65.95,66.17,213951.0,60.0428,60.2339,60.0155,60.2157,213951.0
2020-10-08 10:00:00,66.18,66.25,65.92,65.95,300754.0,60.2248,60.2885,59.9882,60.0155,300754.0
2020-10-08 10:10:00,65.95,65.96,65.85,65.94,102436.0,60.0155,60.0246,59.9245,60.0064,102436.0
2020-10-08 10:20:00,65.95,66.02,65.84,65.89,98391.0,60.0155,60.0792,59.9154,59.9609,98391.0
2020-10-08 10:30:00,65.89,66.04,65.83,65.95,100466.0,59.9609,60.0974,59.9063,60.0155,100466.0
2020-10-08 10:40:00,65.95,66.03,65.83,66.03,143663.0,60.0155,60.0883,59.9063,60.0883,143663.0
2020-10-08 10:50:00,66.04,66.1,65.94,65.96,115117.0,60.0974,60.152,60.0064,60.0246,115117.0
2020-10-08 11:00:00,65.94,65.97,65.83,65.87,158960.0,60.0064,60.0337,59.9063,59.9427,158960.0
2020-10-08 11:10:00,65.87,65.94,65.86,65.89,71667.0,59.9427,60.0064,59.9336,59.9609,71667.0
2020-10-08 11:20:00,65.89,65.94,65.82,65.87,143461.0,59.9609,60.0064,59.8972,59.9427,143461.0
2020-10-08 11:30:00,65.87,65.87,65.66,65.83,392798.0,59.9427,59.9427,59.7516,59.9063,392798.0
2020-10-08 11:40:00,65.83,65.94,65.81,65.86,220821.0,59.9063,60.0064,59.8881,59.9336,220821.0
2020-10-08 11:50:00,65.85,65.85,65.76,65.78,51306.0,59.9245,59.9245,59.8426,59.8608,51306.0
2020-10-08 12:00:00,65.78,65.98,65.76,65.95,77670.0,59.8608,60.0428,59.8426,60.0155,77670.0
2020-10-08 12:10:00,65.95,65.98,65.89,65.97,67011.0,60.0155,60.0428,59.9609,60.0337,67011.0
2020-10-08 12:20:00,65.98,65.98,65.93,65.96,48645.0,60.0428,60.0428,59.9973,60.0246,48645.0
2020-10-08 12:30:00,65.96,66.0,65.93,65.99,65762.0,60.0246,60.061,59.9973,60.0519,65762.0
2020-10-08 12:40:00,65.99,66.0,65.87,65.9,52053.0,60.0519,60.061,59.9427,59.97,52053.0
2020-10-08 12:50:00,65.9,65.92,65.83,65.9,73788.0,59.97,59.9882,59.9063,59.97,73788.0
2020-10-08 13:00:00,65.91,65.91,65.79,65.81,48563.0,59.9791,59.9791,59.8699,59.8881,48563.0
2020-10-08 13:10:00,65.81,65.83,65.72,65.73,34524.0,59.8881,59.9063,59.8062,59.8153,34524.0
2020-10-08 13:20:00,65.73,65.83,65.72,65.83,48449.0,59.8153,59.9063,59.8062,59.9063,48449.0
2020-10-08 13:30:00,65.83,65.9,65.81,65.9,31802.0,59.9063,59.97,59.8881,59.97,31802.0
2020-10-08 13:40:00,65.89,65.92,65.87,65.9,52207.0,59.9609,59.9882,59.9427,59.97,52207.0
2020-10-08 13:50:00,65.89,65.95,65.89,65.91,36388.0,59.9609,60.0155,59.9609,59.9791,36388.0
2020-10-08 14:00:00,65.92,65.99,65.89,65.99,51766.0,59.9882,60.0519,59.9609,60.0519,51766.0
2020-10-08 14:10:00,65.98,65.99,65.93,65.93,34870.0,60.0428,60.0519,59.9973,59.9973,34870.0
2020-10-08 14:20:00,65.93,65.95,65.86,65.87,51138.0,59.9973,60.0155,59.9336,59.9427,51138.0
2020-10-08 14:30:00,65.88,65.91,65.85,65.89,51932.0,59.9518,59.9791,59.9245,59.9609,51932.0
2020-10-08 14:40:00,65.89,65.94,65.83,65.9,70635.0,59.9609,60.0064,59.9063,59.97,70635.0
2020-10-08 14:50:00,65.9,65.9,65.86,65.87,45665.0,59.97,59.97,59.9336,59.9427,45665.0
2020-10-08 15:00:00,65.87,65.89,65.8,65.87,63562.0,59.9427,59.9609,59.879,59.9427,63562.0
2020-10-08 15:10:00,65.87,65.95,65.87,65.91,89829.0,59.9427,60.0155,59.9427,59.9791,89829.0
2020-10-08 15:20:00,65.9,65.94,65.86,65.94,74784.0,59.97,60.0064,59.9336,60.0064,74784.0
2020-10-08 15:30:00,65.93,65.97,65.89,65.92,158241.0,59.9973,60.0337,59.9609,59.9882,158241.0
2020-10-08 15:40:00,65.92,65.96,65.89,65.9,144461.0,59.9882,60.0246,59.9609,59.97,144461.0
2020-10-08 15:50:00,65.89,66.03,65.87,66.01,317915.0,59.9609,60.0883,59.9427,60.0701,317915.0
2020-10-09 09:30:00,66.55,66.8,66.54,66.58,119087.0,60.5615,60.789,60.5524,60.5888,119087.0
2020-10-09 09:40:00,66.59,66.62,66.44,66.45,164723.0,60.5979,60.6252,60.4614,60.4705,164723.0
2020-10-09 09:50:00,66.42,66.58,66.4,66.56,75772.0,60.4432,60.5888,60.425,60.5706,75772.0
2020-10-09 10:00:00,66.56,66.56,66.43,66.43,60326.0,60.5706,60.5706,60.4523,60.4523,60326.0
2020-10-09 10:10:00,66.43,66.44,66.3,66.44,182963.0,60.4523,60.4614,60.334,60.4614,182963.0
2020-10-09 10:20:00,66.44,66.44,66.26,66.27,244683.0,60.4614,60.4614,60.2976,60.3067,244683.0
2020-10-09 10:30:00,66.27,66.37,66.25,66.35,80195.0,60.3067,60.3977,60.2885,60.3795,80195.0
2020-10-09 10:40:00,66.36,66.37,66.27,66.31,48046.0,60.3886,60.3977,60.3067,60.3431,48046.0
2020-10-09 10:50:00,66.31,66.35,66.2,66.21,82275.0,60.3431,60.3795,60.243,60.2521,82275.0
2020-10-09 11:00:00,66.22,66.35,66.2,66.26,89949.0,60.2612,60.3795,60.243,60.2976,89949.0
2020-10-09 11:10:00,66.27,66.32,66.2,66.2,31901.0,60.3067,60.3522,60.243,60.243,31901.0
2020-10-09 11:20:00,66.21,66.22,66.1,66.19,31016.0,60.2521,60.2612,60.152,60.2339,31016.0
2020-10-09 11:30:00,66.2,66.21,66.14,66.16,148284.0,60.243,60.2521,60.1884,60.2066,148284.0
2020-10-09 11:40:00,66.15,66.48,66.1,66.48,313795.0,60.1975,60.4978,60.152,60.4978,313795.0
2020-10-09 11:50:00,66.48,66.65,66.44,66.61,428834.0,60.4978,60.6525,60.4614,60.6161,428834.0
2020-10-09 12:00:00,66.61,66.66,66.56,66.65,87296.0,60.6161,60.6616,60.5706,60.6525,87296.0
2020-10-09 12:10:00,66.65,66.65,66.54,66.61,51020.0,60.6525,60.6525,60.5524,60.6161,51020.0
2020-10-09 12:20:00,66.61,66.78,66.61,66.67,217924.0,60.6161,60.7708,60.6161,60.6707,217924.0
2020-10-09 12:30:00,66.68,66.75,66.67,66.7,78630.0,60.6798,60.7435,60.6707,60.698,78630.0
2020-10-09 12:40:00,66.7,66.73,66.66,66.69,90278.0,60.698,60.7253,60.6616,60.6889,90278.0
2020-10-09 12:50:00,66.7,66.7,66.6,66.62,50212.0,60.698,60.698,60.607,60.6252,50212.0
2020-10-09 13:00:00,66.62,66.68,66.61,66.61,42324.0,60.6252,60.6798,60.6161,60.6161,42324.0
2020-10-09 13:10:00,66.61,66.63,66.54,66.57,23445.0,60.6161,60.6343,60.5524,60.5797,23445.0
2020-10-09 13:20:00,66.57,66.59,66.53,66.58,41535.0,60.5797,60.5979,60.5433,60.5888,41535.0
2020-10-09 13:30:00,66.58,66.61,66.55,66.61,13420.0,60.5888,60.6161,60.5615,60.6161,13420.0
2020-10-09 13:40:00,66.62,66.64,66.58,66.62,56884.0,60.6252,60.6434,60.5888,60.6252,56884.0
2020-10-09 13:50:00,66.63,66.64,66.58,66.62,28333.0,60.6343,60.6434,60.5888,60.6252,28333.0
2020-10-09 14:00:00,66.62,66.63,66.51,66.52,57922.0,60.6252,60.6343,60.5251,60.5342,57922.0
2020-10-09 14:10:00,66.52,66.56,66.49,66.54,38012.0,60.5342,60.5706,60.5069,60.5524,38012.0
2020-10-09 14:20:00,66.54,66.55,66.48,66.52,119816.0,60.5524,60.5615,60.4978,60.5342,119816.0
2020-10-09 14:30:00,66.52,66.57,66.39,66.48,148539.0,60.5342,60.5797,60.4159,60.4978,148539.0
2020-10-09 14:40:00,66.48,66.62,66.44,66.61,96650.0,60.4978,60.6252,60.4614,60.6161,96650.0
2020-10-09 14:50:00,66.61,66.63,66.54,66.56,74618.0,60.6161,60.6343,60.5524,60.5706,74618.0
2020-10-09 15:00:00,66.55,66.62,66.54,66.57,54662.0,60.5615,60.6252,60.5524,60.5797,54662.0
2020-10-09 15:10:00,66.57,66.61,66.54,66.58,50547.0,60.5797,60.6161,60.5524,60.5888,50547.0
2020-10-09 15:20:00,66.59,66.69,66.59,66.64,76545.0,60.5979,60.6889,60.5979,60.6434,76545.0
2020-10-09 15:30:00,66.64,66.65,66.52,66.53,121528.0,60.6434,60.6525,60.5342,60.5433,121528.0
2020-10-09 15:40:00,66.54,66.56,66.44,66.45,254921.0,60.5524,60.5706,60.4614,60.4705,254921.0
2020-10-09 15:50:00,66.45,66.54,66.42,66.52,288013.0,60.4705,60.5524,60.4432,60.5342,288013.0
2020-10-12 09:30:00,66.89,66.9,66.39,66.49,259150.0,60.8709,60.88,60.4159,60.5069,259150.0
2020-10-12 09:40:00,66.47,66.65,66.47,66.57,134233.0,60.4887,60.6525,60.4887,60.5797,134233.0
2020-10-12 09:50:00,66.57,66.67,66.55,66.66,99373.0,60.5797,60.6707,60.5615,60.6616,99373.0
2020-10-12 10:00:00,66.68,66.73,66.61,66.68,61317.0,60.6798,60.7253,60.6161,60.6798,61317.0
2020-10-12 10:10:00,66.69,66.76,66.6,66.63,100293.0,60.6889,60.7526,60.607,60.6343,100293.0
2020-10-12 10:20:00,66.64,66.71,66.58,66.69,106922.0,60.6434,60.7071,60.5888,60.6889,106922.0
2020-10-12 10:30:00,66.68,66.73,66.63,66.63,58815.0,60.6798,60.7253,60.6343,60.6343,58815.0
2020-10-12 10:40:00,66.63,66.65,66.56,66.62,64934.0,60.6343,60.6525,60.5706,60.6252,64934.0
2020-10-12 10:50:00,66.63,66.72,66.49,66.52,104368.0,60.6343,60.7162,60.5069,60.5342,104368.0
2020-10-12 11:00:00,66.53,66.68,66.49,66.68,123363.0,60.5433,60.6798,60.5069,60.6798,123363.0
2020-10-12 11:10:00,66.67,66.79,66.62,66.76,87276.0,60.6707,60.7799,60.6252,60.7526,87276.0
2020-10-12 11:20:00,66.76,66.78,66.65,66.7,86062.0,60.7526,60.7708,60.6525,60.698,86062.0
2020-10-12 11:30:00,66.69,66.75,66.68,66.69,57631.0,60.6889,60.7435,60.6798,60.6889,57631.0
2020-10-12 11:40:00,66.7,66.73,66.68,66.68,33198.0,60.698,60.7253,60.6798,60.6798,33198.0
2020-10-12 11:50:00,66.69,66.75,66.68,66.75,33142.0,60.6889,60.7435,60.6798,60.7435,33142.0
2020-10-12 12:00:00,66.76,66.85,66.75,66.82,42373.0,60.7526,60.8345,60.7435,60.8072,42373.0
2020-10-12 12:10:00,66.83,66.84,66.77,66.8,40219.0,60.8163,60.8254,60.7617,60.789,40219.0
2020-10-12 12:20:00,66.81,66.96,66.8,66.96,82308.0,60.7981,60.9346,60.789,60.9346,82308.0
2020-10-12 12:30:00,66.95,66.97,66.88,66.91,54948.0,60.9255,60.9437,60.8618,60.8891,54948.0
2020-10-12 12:40:00,66.91,66.95,66.81,66.84,63898.0,60.8891,60.9255,60.7981,60.8254,63898.0
2020-10-12 12:50:00,66.84,66.87,66.81,66.87,53922.0,60.8254,60.8527,60.7981,60.8527,53922.0
2020-10-12 13:00:00,66.87,66.89,66.78,66.81,45817.0,60.8527,60.8709,60.7708,60.7981,45817.0
2020-10-12 13:10:00,66.81,66.87,66.79,66.84,44561.0,60.7981,60.8527,60.7799,60.8254,44561.0
2020-10-12 13:20:00,66.84,66.87,66.82,66.84,74778.0,60.8254,60.8527,60.8072,60.8254,74778.0
2020-10-12 13:30:00,66.85,66.87,66.68,66.71,118066.0,60.8345,60.8527,60.6798,60.7071,118066.0
2020-10-12 13:40:00,66.72,66.73,66.65,66.7,85922.0,60.7162,60.7253,60.6525,60.698,85922.0
2020-10-12 13:50:00,66.7,66.72,66.66,66.67,67853.0,60.698,60.7162,60.6616,60.6707,67853.0
2020-10-12 14:00:00,66.66,66.66,66.58,66.6,81178.0,60.6616,60.6616,60.5888,60.607,81178.0
2020-10-12 14:10:00,66.59,66.59,66.48,66.49,72002.0,60.5979,60.5979,60.4978,60.5069,72002.0
2020-10-12 14:20:00,66.49,66.51,66.44,66.48,90602.0,60.5069,60.5251,60.4614,60.4978,90602.0
2020-10-12 14:30:00,66.48,66.5,66.37,66.47,106822.0,60.4978,60.516,60.3977,60.4887,106822.0
2020-10-12 14:40:00,66.48,66.48,66.38,66.4,89372.0,60.4978,60.4978,60.4068,60.425,89372.0
2020-10-12 14:50:00,66.41,66.51,66.37,66.51,87553.0,60.4341,60.5251,60.3977,60.5251,87553.0
2020-10-12 15:00:00,66.52,66.54,66.44,66.46,111148.0,60.5342,60.5524,60.4614,60.4796,111148.0
2020-10-12 15:10:00,66.46,66.51,66.42,66.48,95957.0,60.4796,60.5251,60.4432,60.4978,95957.0
2020-10-12 15:20:00,66.48,66.52,66.46,66.48,108999.0,60.4978,60.5342,60.4796,60.4978,108999.0
2020-10-12 15:30:00,66.48,66.5,66.41,66.46,132603.0,60.4978,60.516,60.4341,60.4796,132603.0
2020-10-12 15:40:00,66.45,66.51,66.38,66.38,162429.0,60.4705,60.5251,60.4068,60.4068,162429.0
2020-10-12 15:50:00,66.38,66.48,66.36,66.39,385602.0,60.4068,60.4978,60.3886,60.4159,385602.0
2020-10-13 09:30:00,65.93,66.22,65.79,66.11,279671.0,59.9973,60.2612,59.8699,60.1611,279671.0
2020-10-13 09:40:00,66.12,66.22,66.07,66.18,267145.0,60.1702,60.2612,60.1247,60.2248,267145.0
2020-10-13 09:50:00,66.18,66.18,65.93,65.97,169348.0,60.2248,60.2248,59.9973,60.0337,169348.0
2020-10-13 10:00:00,65.98,66.1,65.91,65.93,203023.0,60.0428,60.152,59.9791,59.9973,203023.0
2020-10-13 10:10:00,65.92,65.98,65.83,65.93,137592.0,59.9882,60.0428,59.9063,59.9973,137592.0
2020-10-13 10:20:00,65.93,66.14,65.91,66.1,114950.0,59.9973,60.1884,59.9791,60.152,114950.0
2020-10-13 10:30:00,66.1,66.3,66.08,66.18,141654.0,60.152,60.334,60.1338,60.2248,141654.0
2020-10-13 10:40:00,66.17,66.18,65.96,65.99,105766.0,60.2157,60.2248,60.0246,60.0519,105766.0
2020-10-13 10:50:00,66.0,66.17,65.92,66.1,93458.0,60.061,60.2157,59.9882,60.152,93458.0
2020-10-13 11:00:00,66.11,66.12,66.02,66.03,87604.0,60.1611,60.1702,60.0792,60.0883,87604.0
2020-10-13 11:10:00,66.04,66.04,65.91,65.95,132693.0,60.0974,60.0974,59.9791,60.0155,132693.0
2020-10-13 11:20:00,65.96,65.99,65.85,65.87,75133.0,60.0246,60.0519,59.9245,59.9427,75133.0
2020-10-13 11:30:00,65.87,65.88,65.76,65.76,62917.0,59.9427,59.9518,59.8426,59.8426,62917.0
2020-10-13 11:40:00,65.76,65.77,65.66,65.76,87825.0,59.8426,59.8517,59.7516,59.8426,87825.0
2020-10-13 11:50:00,65.76,65.79,65.7,65.77,50588.0,59.8426,59.8699,59.788,59.8517,50588.0
2020-10-13 12:00:00,65.76,65.84,65.73,65.78,90906.0,59.8426,59.9154,59.8153,59.8608,90906.0
2020-10-13 12:10:00,65.79,65.85,65.67,65.84,103036.0,59.8699,59.9245,59.7607,59.9154,103036.0
2020-10-13 12:20:00,65.84,65.95,65.83,65.85,54136.0,59.9154,60.0155,59.9063,59.9245,54136.0
2020-10-13 12:30:00,65.85,65.89,65.76,65.81,94610.0,59.9245,59.9609,59.8426,59.8881,94610.0
2020-10-13 12:40:00,65.81,65.98,65.8,65.98,25138.0,59.8881,60.0428,59.879,60.0428,25138.0
2020-10-13 12:50:00,65.99,66.07,65.98,66.01,48801.0,60.0519,60.1247,60.0428,60.0701,48801.0
2020-10-13 13:00:00,66.01,66.07,65.87,65.87,92949.0,60.0701,60.1247,59.9427,59.9427,92949.0
2020-10-13 13:10:00,65.88,65.95,65.82,65.83,74768.0,59.9518,60.0155,59.8972,59.9063,74768.0
2020-10-13 13:20:00,65.82,65.89,65.76,65.89,61524.0,59.8972,59.9609,59.8426,59.9609,61524.0
2020-10-13 13:30:00,65.89,65.93,65.85,65.88,69879.0,59.9609,59.9973,59.9245,59.9518,69879.0
2020-10-13 13:40:00,65.89,65.92,65.85,65.88,40251.0,59.9609,59.9882,59.9245,59.9518,40251.0
2020-10-13 13:50:00,65.87,65.88,65.75,65.8,50269.0,59.9427,59.9518,59.8335,59.879,50269.0
2020-10-13 14:00:00,65.79,65.82,65.72,65.8,58623.0,59.8699,59.8972,59.8062,59.879,58623.0
2020-10-13 14:10:00,65.8,65.89,65.8,65.85,51729.0,59.879,59.9609,59.879,59.9245,51729.0
2020-10-13 14:20:00,65.85,65.85,65.66,65.67,76989.0,59.9245,59.9245,59.7516,59.7607,76989.0
2020-10-13 14:30:00,65.67,65.75,65.59,65.64,160915.0,59.7607,59.8335,59.6879,59.7334,160915.0
2020-10-13 14:40:00,65.64,65.68,65.56,65.59,97707.0,59.7334,59.7698,59.6606,59.6879,97707.0
2020-10-13 14:50:00,65.59,65.74,65.57,65.7,79830.0,59.6879,59.8244,59.6697,59.788,79830.0
2020-10-13 15:00:00,65.68,65.75,65.67,65.71,95921.0,59.7698,59.8335,59.7607,59.7971,95921.0
2020-10-13 15:10:00,65.72,65.79,65.72,65.77,228732.0,59.8062,59.8699,59.8062,59.8517,228732.0
2020-10-13 15:20:00,65.78,65.84,65.76,65.81,173145.0,59.8608,59.9154,59.8426,59.8881,173145.0
2020-10-13 15:30:00,65.82,65.91,65.82,65.86,172663.0,59.8972,59.9791,59.8972,59.9336,172663.0
2020-10-13 15:40:00,65.86,65.91,65.81,65.82,146475.0,59.9336,59.9791,59.8881,59.8972,146475.0
2020-10-13 15:50:00,65.82,65.88,65.76,65.79,409535.0,59.8972,59.9518,59.8426,59.8699,409535.0
2020-10-14 09:30:00,65.88,66.01,65.79,65.86,247083.0,59.9518,60.0701,59.8699,59.9336,247083.0
2020-10-14 09:40:00,65.86,66.06,65.86,66.06,104031.0,59.9336,60.1156,59.9336,60.1156,104031.0
2020-10-14 09:50:00,66.05,66.12,66.02,66.07,96101.0,60.1065,60.1702,60.0792,60.1247,96101.0
2020-10-14 10:00:00,66.08,66.18,66.04,66.05,217536.0,60.1338,60.2248,60.0974,60.1065,217536.0
2020-10-14 10:10:00,66.05,66.15,66.03,66.14,75979.0,60.1065,60.1975,60.0883,60.1884,75979.0
2020-10-14 10:20:00,66.15,66.25,66.08,66.09,95458.0,60.1975,60.2885,60.1338,60.1429,95458.0
2020-10-14 10:30:00,66.1,66.22,66.08,66.2,90121.0,60.152,60.2612,60.1338,60.243,90121.0
2020-10-14 10:40:00,66.2,66.31,66.18,66.29,76072.0,60.243,60.3431,60.2248,60.3249,76072.0
2020-10-14 10:50:00,66.3,66.3,66.18,66.22,42854.0,60.334,60.334,60.2248,60.2612,42854.0
2020-10-14 11:00:00,66.22,66.3,66.17,66.29,51486.0,60.2612,60.334,60.2157,60.3249,51486.0
2020-10-14 11:10:00,66.29,66.32,66.23,66.31,55059.0,60.3249,60.3522,60.2703,60.3431,55059.0
2020-10-14 11:20:00,66.3,66.43,66.3,66.38,103081.0,60.334,60.4523,60.334,60.4068,103081.0
2020-10-14 11:30:00,66.39,66.43,66.32,66.39,109826.0,60.4159,60.4523,60.3522,60.4159,109826.0
2020-10-14 11:40:00,66.38,66.4,66.15,66.19,122656.0,60.4068,60.425,60.1975,60.2339,122656.0
2020-10-14 11:50:00,66.19,66.21,66.0,66.01,80771.0,60.2339,60.2521,60.061,60.0701,80771.0
2020-10-14 12:00:00,66.02,66.26,66.01,66.19,139385.0,60.0792,60.2976,60.0701,60.2339,139385.0
2020-10-14 12:10:00,66.18,66.18,66.01,66.04,172036.0,60.2248,60.2248,60.0701,60.0974,172036.0
2020-10-14 12:20:00,66.04,66.06,65.91,66.03,63008.0,60.0974,60.1156,59.9791,60.0883,63008.0
2020-10-14 12:30:00,66.03,66.11,65.97,66.11,198822.0,60.0883,60.1611,60.0337,60.1611,198822.0
2020-10-14 12:40:00,66.11,66.14,66.07,66.12,62428.0,60.1611,60.1884,60.1247,60.1702,62428.0
2020-10-14 12:50:00,66.12,66.14,66.08,66.1,123814.0,60.1702,60.1884,60.1338,60.152,123814.0
2020-10-14 13:00:00,66.09,66.21,66.08,66.2,69682.0,60.1429,60.2521,60.1338,60.243,69682.0
2020-10-14 13:10:00,66.2,66.22,66.14,66.2,36027.0,60.243,60.2612,60.1884,60.243,36027.0
2020-10-14 13:20:00,66.19,66.19,66.09,66.12,79031.0,60.2339,60.2339,60.1429,60.1702,79031.0
2020-10-14 13:30:00,66.12,66.15,66.05,66.08,78350.0,60.1702,60.1975,60.1065,60.1338,78350.0
2020-10-14 13:40:00,66.08,66.15,66.08,66.15,24736.0,60.1338,60.1975,60.1338,60.1975,24736.0
2020-10-14 13:50:00,66.14,66.19,66.11,66.18,22930.0,60.1884,60.2339,60.1611,60.2248,22930.0
2020-10-14 14:00:00,66.17,66.24,66.15,66.23,58777.0,60.2157,60.2794,60.1975,60.2703,58777.0
2020-10-14 14:10:00,66.23,66.24,66.19,66.19,46384.0,60.2703,60.2794,60.2339,60.2339,46384.0
2020-10-14 14:20:00,66.2,66.23,66.07,66.11,192394.0,60.243,60.2703,60.1247,60.1611,192394.0
2020-10-14 14:30:00,66.1,66.13,65.96,65.97,49298.0,60.152,60.1793,60.0246,60.0337,49298.0
2020-10-14 14:40:00,65.97,66.07,65.96,66.06,84968.0,60.0337,60.1247,60.0246,60.1156,84968.0
2020-10-14 14:50:00,66.07,66.14,66.04,66.13,38565.0,60.1247,60.1884,60.0974,60.1793,38565.0
2020-10-14 15:00:00,66.14,66.27,66.1,66.18,116865.0,60.1884,60.3067,60.152,60.2248,116865.0
2020-10-14 15:10:00,66.19,66.24,66.15,66.21,101360.0,60.2339,60.2794,60.1975,60.2521,101360.0
2020-10-14 15:20:00,66.2,66.23,66.1,66.12,93184.0,60.243,60.2703,60.152,60.1702,93184.0
2020-10-14 15:30:00,66.12,66.18,66.06,66.08,168655.0,60.1702,60.2248,60.1156,60.1338,168655.0
2020-10-14 15:40:00,66.08,66.13,66.04,66.08,132464.0,60.1338,60.1793,60.0974,60.1338,132464.0
2020-10-14 15:50:00,66.09,66.15,65.98,66.02,282136.0,60.1429,60.1975,60.0428,60.0792,282136.0
2020-10-15 09:30:00,65.08,65.26,65.0,65.17,257071.0,59.2237,59.3875,59.1509,59.3056,257071.0
2020-10-15 09:40:00,65.16,65.41,65.11,65.39,187113.0,59.2965,59.524,59.251,59.5058,187113.0
2020-10-15 09:50:00,65.39,65.48,65.26,65.47,97266.0,59.5058,59.5878,59.3875,59.5786,97266.0
2020-10-15 10:00:00,65.44,65.48,65.3,65.3,153664.0,59.5513,59.5878,59.4239,59.4239,153664.0
2020-10-15 10:10:00,65.3,65.42,65.22,65.24,303679.0,59.4239,59.5331,59.3511,59.3693,303679.0
2020-10-15 10:20:00,65.24,65.29,65.18,65.25,261641.0,59.3693,59.4148,59.3147,59.3784,261641.0
2020-10-15 10:30:00,65.26,65.33,65.18,65.27,146608.0,59.3875,59.4512,59.3147,59.3966,146608.0
2020-10-15 10:40:00,65.26,65.31,65.21,65.25,108838.0,59.3875,59.433,59.342,59.3784,108838.0
2020-10-15 10:50:00,65.24,65.29,65.13,65.24,90790.0,59.3693,59.4148,59.2692,59.3693,90790.0
2020-10-15 11:00:00,65.24,65.42,65.14,65.38,122183.0,59.3693,59.5331,59.2783,59.4967,122183.0
2020-10-15 11:10:00,65.38,65.48,65.33,65.47,103470.0,59.4967,59.5878,59.4512,59.5786,103470.0
2020-10-15 11:20:00,65.46,65.5,65.42,65.44,83944.0,59.5695,59.606,59.5331,59.5513,83944.0
2020-10-15 11:30:00,65.45,65.48,65.36,65.42,50372.0,59.5604,59.5878,59.4785,59.5331,50372.0
2020-10-15 11:40:00,65.44,65.57,65.43,65.57,35705.0,59.5513,59.6697,59.5422,59.6697,35705.0
2020-10-15 11:50:00,65.56,65.71,65.51,65.57,129943.0,59.6606,59.7971,59.6151,59.6697,129943.0
2020-10-15 12:00:00,65.54,65.56,65.49,65.53,134185.0,59.6424,59.6606,59.5969,59.6333,134185.0
2020-10-15 12:10:00,65.52,65.54,65.45,65.46,47720.0,59.6242,59.6424,59.5604,59.5695,47720.0
2020-10-15 12:20:00,65.46,65.51,65.43,65.47,49130.0,59.5695,59.6151,59.5422,59.5786,49130.0
2020-10-15 12:30:00,65.46,65.49,65.41,65.45,42311.0,59.5695,59.5969,59.524,59.5604,42311.0
2020-10-15 12:40:00,65.44,65.54,65.42,65.51,77020.0,59.5513,59.6424,59.5331,59.6151,77020.0
2020-10-15 12:50:00,65.5,65.63,65.49,65.62,70810.0,59.606,59.7243,59.5969,59.7152,70810.0
2020-10-15 13:00:00,65.64,65.66,65.57,65.61,40162.0,59.7334,59.7516,59.6697,59.7061,40162.0
2020-10-15 13:10:00,65.6,65.68,65.57,65.66,52231.0,59.697,59.7698,59.6697,59.7516,52231.0
2020-10-15 13:20:00,65.67,65.77,65.65,65.74,43298.0,59.7607,59.8517,59.7425,59.8244,43298.0
2020-10-15 13:30:00,65.73,65.75,65.68,65.71,42547.0,59.8153,59.8335,59.7698,59.7971,42547.0
2020-10-15 13:40:00,65.71,65.78,65.64,65.66,75494.0,59.7971,59.8608,59.7334,59.7516,75494.0
2020-10-15 13:50:00,65.66,65.71,65.65,65.71,11649.0,59.7516,59.7971,59.7425,59.7971,11649.0
2020-10-15 14:00:00,65.72,65.79,65.72,65.78,62631.0,59.8062,59.8699,59.8062,59.8608,62631.0
2020-10-15 14:10:00,65.78,65.86,65.74,65.84,24879.0,59.8608,59.9336,59.8244,59.9154,24879.0
2020-10-15 14:20:00,65.84,65.86,65.8,65.86,36611.0,59.9154,59.9336,59.879,59.9336,36611.0
2020-10-15 14:30:00,65.85,65.89,65.74,65.76,48764.0,59.9245,59.9609,59.8244,59.8426,48764.0
2020-10-15 14:40:00,65.76,65.79,65.71,65.75,38975.0,59.8426,59.8699,59.7971,59.8335,38975.0
2020-10-15 14:50:00,65.75,65.8,65.73,65.79,44901.0,59.8335,59.879,59.8153,59.8699,44901.0
2020-10-15 15:00:00,65.79,65.82,65.77,65.81,30300.0,59.8699,59.8972,59.8517,59.8881,30300.0
2020-10-15 15:10:00,65.81,65.82,65.72,65.76,110181.0,59.8881,59.8972,59.8062,59.8426,110181.0
2020-10-15 15:20:00,65.75,65.85,65.73,65.85,60159.0,59.8335,59.9245,59.8153,59.9245,60159.0
2020-10-15 15:30:00,65.85,65.88,65.75,65.77,119637.0,59.9245,59.9518,59.8335,59.8517,119637.0
2020-10-15 15:40:00,65.78,65.84,65.74,65.76,185596.0,59.8608,59.9154,59.8244,59.8426,185596.0
2020-10-15 15:50:00,65.76,65.86,65.75,65.82,273479.0,59.8426,59.9336,59.8335,59.8972,273479.0
2020-10-16 09:30:00,66.2,66.45,66.03,66.09,205720.0,60.243,60.4705,60.0883,60.1429,205720.0
2020-10-16 09:40:00,66.11,66.22,66.04,66.12,166639.0,60.1611,60.2612,60.0974,60.1702,166639.0
2020-10-16 09:50:00,66.12,66.17,66.01,66.09,123006.0,60.1702,60.2157,60.0701,60.1429,123006.0
2020-10-16 10:00:00,66.08,66.26,66.07,66.23,113574.0,60.1338,60.2976,60.1247,60.2703,113574.0
2020-10-16 10:10:00,66.23,66.37,66.18,66.34,63926.0,60.2703,60.3977,60.2248,60.3704,63926.0
2020-10-16 10:20:00,66.34,66.47,66.34,66.45,79913.0,60.3704,60.4887,60.3704,60.4705,79913.0
2020-10-16 10:30:00,66.45,66.53,66.41,66.48,87272.0,60.4705,60.5433,60.4341,60.4978,87272.0
2020-10-16 10:40:00,66.48,66.54,66.47,66.49,52483.0,60.4978,60.5524,60.4887,60.5069,52483.0
2020-10-16 10:50:00,66.49,66.54,66.46,66.5,48026.0,60.5069,60.5524,60.4796,60.516,48026.0
2020-10-16 11:00:00,66.5,66.54,66.48,66.51,101956.0,60.516,60.5524,60.4978,60.5251,101956.0
2020-10-16 11:10:00,66.51,66.51,66.38,66.4,123758.0,60.5251,60.5251,60.4068,60.425,123758.0
2020-10-16 11:20:00,66.4,66.42,66.3,66.41,85534.0,60.425,60.4432,60.334,60.4341,85534.0
2020-10-16 11:30:00,66.4,66.48,66.38,66.46,59643.0,60.425,60.4978,60.4068,60.4796,59643.0
2020-10-16 11:40:00,66.45,66.51,66.42,66.51,47883.0,60.4705,60.5251,60.4432,60.5251,47883.0
2020-10-16 11:50:00,66.51,66.54,66.47,66.51,42194.0,60.5251,60.5524,60.4887,60.5251,42194.0
2020-10-16 12:00:00,66.5,66.52,66.37,66.46,103706.0,60.516,60.5342,60.3977,60.4796,103706.0
2020-10-16 12:10:00,66.45,66.51,66.41,66.45,20952.0,60.4705,60.5251,60.4341,60.4705,20952.0
2020-10-16 12:20:00,66.44,66.49,66.41,66.47,31540.0,60.4614,60.5069,60.4341,60.4887,31540.0
2020-10-16 12:30:00,66.47,66.47,66.39,66.45,47334.0,60.4887,60.4887,60.4159,60.4705,47334.0
2020-10-16 12:40:00,66.44,66.47,66.41,66.42,29908.0,60.4614,60.4887,60.4341,60.4432,29908.0
2020-10-16 12:50:00,66.43,66.51,66.39,66.48,39434.0,60.4523,60.5251,60.4159,60.4978,39434.0
2020-10-16 13:00:00,66.48,66.5,66.45,66.5,25007.0,60.4978,60.516,60.4705,60.516,25007.0
2020-10-16 13:10:00,66.49,66.54,66.45,66.53,43529.0,60.5069,60.5524,60.4705,60.5433,43529.0
2020-10-16 13:20:00,66.53,66.53,66.49,66.53,27773.0,60.5433,60.5433,60.5069,60.5433,27773.0
2020-10-16 13:30:00,66.53,66.54,66.47,66.48,40293.0,60.5433,60.5524,60.4887,60.4978,40293.0
2020-10-16 13:40:00,66.49,66.5,66.44,66.46,33644.0,60.5069,60.516,60.4614,60.4796,33644.0
2020-10-16 13:50:00,66.45,66.48,66.44,66.44,30326.0,60.4705,60.4978,60.4614,60.4614,30326.0
2020-10-16 14:00:00,66.44,66.48,66.39,66.46,39202.0,60.4614,60.4978,60.4159,60.4796,39202.0
2020-10-16 14:10:00,66.47,66.51,66.45,66.49,36763.0,60.4887,60.5251,60.4705,60.5069,36763.0
2020-10-16 14:20:00,66.48,66.49,66.45,66.47,33118.0,60.4978,60.5069,60.4705,60.4887,33118.0
2020-10-16 14:30:00,66.49,66.54,66.45,66.53,44229.0,60.5069,60.5524,60.4705,60.5433,44229.0
2020-10-16 14:40:00,66.52,66.53,66.47,66.5,39954.0,60.5342,60.5433,60.4887,60.516,39954.0
2020-10-16 14:50:00,66.5,66.58,66.49,66.58,84328.0,60.516,60.5888,60.5069,60.5888,84328.0
2020-10-16 15:00:00,66.57,66.57,66.49,66.5,83477.0,60.5797,60.5797,60.5069,60.516,83477.0
2020-10-16 15:10:00,66.49,66.5,66.38,66.39,82537.0,60.5069,60.516,60.4068,60.4159,82537.0
2020-10-16 15:20:00,66.39,66.44,66.35,66.44,71097.0,60.4159,60.4614,60.3795,60.4614,71097.0
2020-10-16 15:30:00,66.43,66.44,66.37,66.38,150701.0,60.4523,60.4614,60.3977,60.4068,150701.0
2020-10-16 15:40:00,66.39,66.41,66.35,66.36,236842.0,60.4159,60.4341,60.3795,60.3886,236842.0
2020-10-16 15:50:00,66.35,66.36,66.25,66.25,557818.0,60.3795,60.3886,60.2885,60.2885,557818.0
2020-10-19 09:30:00,66.45,66.67,66.44,66.45,542915.0,60.4705,60.6707,60.4614,60.4705,542915.0
2020-10-19 09:40:00,66.44,66.54,66.41,66.49,171955.0,60.4614,60.5524,60.4341,60.5069,171955.0
2020-10-19 09:50:00,66.49,66.64,66.46,66.57,206283.0,60.5069,60.6434,60.4796,60.5797,206283.0
2020-10-19 10:00:00,66.57,66.57,66.3,66.3,120328.0,60.5797,60.5797,60.334,60.334,120328.0
2020-10-19 10:10:00,66.3,66.49,66.16,66.47,182475.0,60.334,60.5069,60.2066,60.4887,182475.0
2020-10-19 10:20:00,66.47,66.62,66.45,66.62,114343.0,60.4887,60.6252,60.4705,60.6252,114343.0
2020-10-19 10:30:00,66.63,66.72,66.59,66.66,168159.0,60.6343,60.7162,60.5979,60.6616,168159.0
2020-10-19 10:40:00,66.66,66.71,66.46,66.56,119024.0,60.6616,60.7071,60.4796,60.5706,119024.0
2020-10-19 10:50:00,66.57,66.62,66.5,66.58,78978.0,60.5797,60.6252,60.516,60.5888,78978.0
2020-10-19 11:00:00,66.58,66.63,66.5,66.5,80586.0,60.5888,60.6343,60.516,60.516,80586.0
2020-10-19 11:10:00,66.5,66.51,66.37,66.39,69483.0,60.516,60.5251,60.3977,60.4159,69483.0
2020-10-19 11:20:00,66.39,66.39,66.16,66.26,142317.0,60.4159,60.4159,60.2066,60.2976,142317.0
2020-10-19 11:30:00,66.26,66.27,66.15,66.2,169912.0,60.2976,60.3067,60.1975,60.243,169912.0
2020-10-19 11:40:00,66.2,66.23,66.14,66.16,71084.0,60.243,60.2703,60.1884,60.2066,71084.0
2020-10-19 11:50:00,66.16,66.23,66.14,66.2,73333.0,60.2066,60.2703,60.1884,60.243,73333.0
2020-10-19 12:00:00,66.2,66.24,66.14,66.21,113969.0,60.243,60.2794,60.1884,60.2521,113969.0
2020-10-19 12:10:00,66.22,66.26,66.19,66.22,65104.0,60.2612,60.2976,60.2339,60.2612,65104.0
2020-10-19 12:20:00,66.23,66.27,66.19,66.23,92457.0,60.2703,60.3067,60.2339,60.2703,92457.0
2020-10-19 12:30:00,66.23,66.28,66.21,66.21,51156.0,60.2703,60.3158,60.2521,60.2521,51156.0
2020-10-19 12:40:00,66.22,66.34,66.21,66.33,41560.0,60.2612,60.3704,60.2521,60.3613,41560.0
2020-10-19 12:50:00,66.33,66.35,66.24,66.24,52315.0,60.3613,60.3795,60.2794,60.2794,52315.0
2020-10-19 13:00:00,66.23,66.23,66.11,66.14,58934.0,60.2703,60.2703,60.1611,60.1884,58934.0
2020-10-19 13:10:00,66.15,66.2,66.15,66.17,41125.0,60.1975,60.243,60.1975,60.2157,41125.0
2020-10-19 13:20:00,66.18,66.21,66.14,66.2,44368.0,60.2248,60.2521,60.1884,60.243,44368.0
2020-10-19 13:30:00,66.21,66.21,66.09,66.1,76722.0,60.2521,60.2521,60.1429,60.152,76722.0
2020-10-19 13:40:00,66.1,66.12,65.99,66.01,53766.0,60.152,60.1702,60.0519,60.0701,53766.0
2020-10-19 13:50:00,66.0,66.02,65.93,65.97,93337.0,60.061,60.0792,59.9973,60.0337,93337.0
2020-10-19 14:00:00,65.96,65.97,65.85,65.94,79090.0,60.0246,60.0337,59.9245,60.0064,79090.0
2020-10-19 14:10:00,65.95,66.02,65.92,65.99,49111.0,60.0155,60.0792,59.9882,60.0519,49111.0
2020-10-19 14:20:00,65.99,66.09,65.97,66.08,38691.0,60.0519,60.1429,60.0337,60.1338,38691.0
2020-10-19 14:30:00,66.07,66.07,65.76,65.77,91962.0,60.1247,60.1247,59.8426,59.8517,91962.0
2020-10-19 14:40:00,65.77,65.79,65.54,65.54,142424.0,59.8517,59.8699,59.6424,59.6424,142424.0
2020-10-19 14:50:00,65.53,65.57,65.43,65.44,203818.0,59.6333,59.6697,59.5422,59.5513,203818.0
2020-10-19 15:00:00,65.44,65.47,65.3,65.47,149851.0,59.5513,59.5786,59.4239,59.5786,149851.0
2020-10-19 15:10:00,65.47,65.6,65.42,65.45,115943.0,59.5786,59.697,59.5331,59.5604,115943.0
2020-10-19 15:20:00,65.44,65.55,65.41,65.53,135989.0,59.5513,59.6515,59.524,59.6333,135989.0
2020-10-19 15:30:00,65.53,65.68,65.52,65.67,153925.0,59.6333,59.7698,59.6242,59.7607,153925.0
2020-10-19 15:40:00,65.66,65.67,65.54,65.66,172233.0,59.7516,59.7607,59.6424,59.7516,172233.0
2020-10-19 15:50:00,65.65,65.65,65.36,65.49,364987.0,59.7425,59.7425,59.4785,59.5969,364987.0
2020-10-20 09:30:00,65.89,66.03,65.83,65.94,141899.0,59.9609,60.0883,59.9063,60.0064,141899.0
2020-10-20 09:40:00,65.94,66.04,65.9,65.96,116415.0,60.0064,60.0974,59.97,60.0246,116415.0
2020-10-20 09:50:00,65.96,66.02,65.87,66.0,166669.0,60.0246,60.0792,59.9427,60.061,166669.0
2020-10-20 10:00:00,65.99,66.01,65.83,65.86,128696.0,60.0519,60.0701,59.9063,59.9336,128696.0
2020-10-20 10:10:00,65.87,66.0,65.86,65.94,93668.0,59.9427,60.061,59.9336,60.0064,93668.0
2020-10-20 10:20:00,65.94,65.96,65.82,65.94,56907.0,60.0064,60.0246,59.8972,60.0064,56907.0
2020-10-20 10:30:00,65.95,66.19,65.95,66.18,93290.0,60.0155,60.2339,60.0155,60.2248,93290.0
2020-10-20 10:40:00,66.19,66.33,66.19,66.31,96204.0,60.2339,60.3613,60.2339,60.3431,96204.0
2020-10-20 10:50:00,66.31,66.35,66.19,66.19,71925.0,60.3431,60.3795,60.2339,60.2339,71925.0
2020-10-20 11:00:00,66.19,66.21,65.97,66.06,210563.0,60.2339,60.2521,60.0337,60.1156,210563.0
2020-10-20 11:10:00,66.06,66.11,66.01,66.06,34971.0,60.1156,60.1611,60.0701,60.1156,34971.0
2020-10-20 11:20:00,66.06,66.12,66.02,66.08,53924.0,60.1156,60.1702,60.0792,60.1338,53924.0
2020-10-20 11:30:00,66.08,66.12,65.98,66.03,67213.0,60.1338,60.1702,60.0428,60.0883,67213.0
2020-10-20 11:40:00,66.03,66.05,65.95,65.95,77217.0,60.0883,60.1065,60.0155,60.0155,77217.0
2020-10-20 11:50:00,65.96,65.99,65.89,65.98,128947.0,60.0246,60.0519,59.9609,60.0428,128947.0
2020-10-20 12:00:00,65.97,65.98,65.93,65.97,129910.0,60.0337,60.0428,59.9973,60.0337,129910.0
2020-10-20 12:10:00,65.96,65.99,65.93,65.94,29700.0,60.0246,60.0519,59.9973,60.0064,29700.0
2020-10-20 12:20:00,65.93,65.95,65.86,65.88,22364.0,59.9973,60.0155,59.9336,59.9518,22364.0
2020-10-20 12:30:00,65.88,66.18,65.86,66.05,175251.0,59.9518,60.2248,59.9336,60.1065,175251.0
2020-10-20 12:40:00,66.05,66.12,66.0,66.0,118698.0,60.1065,60.1702,60.061,60.061,118698.0
2020-10-20 12:50:00,66.0,66.08,65.97,66.08,112266.0,60.061,60.1338,60.0337,60.1338,112266.0
2020-10-20 13:00:00,66.07,66.12,66.03,66.04,27412.0,60.1247,60.1702,60.0883,60.0974,27412.0
2020-10-20 13:10:00,66.03,66.14,66.02,66.09,28735.0,60.0883,60.1884,60.0792,60.1429,28735.0
2020-10-20 13:20:00,66.08,66.29,66.08,66.25,40940.0,60.1338,60.3249,60.1338,60.2885,40940.0
2020-10-20 13:30:00,66.26,66.3,66.22,66.23,59683.0,60.2976,60.334,60.2612,60.2703,59683.0
2020-10-20 13:40:00,66.24,66.28,66.23,66.23,34846.0,60.2794,60.3158,60.2703,60.2703,34846.0
2020-10-20 13:50:00,66.22,66.23,66.02,66.06,51532.0,60.2612,60.2703,60.0792,60.1156,51532.0
2020-10-20 14:00:00,66.08,66.11,65.97,66.01,48289.0,60.1338,60.1611,60.0337,60.0701,48289.0
2020-10-20 14:10:00,66.01,66.06,65.99,66.02,38074.0,60.0701,60.1156,60.0519,60.0792,38074.0
2020-10-20 14:20:00,66.03,66.04,65.96,65.96,46134.0,60.0883,60.0974,60.0246,60.0246,46134.0
2020-10-20 14:30:00,65.95,65.99,65.92,65.94,44539.0,60.0155,60.0519,59.9882,60.0064,44539.0
2020-10-20 14:40:00,65.94,65.97,65.85,65.86,43682.0,60.0064,60.0337,59.9245,59.9336,43682.0
2020-10-20 14:50:00,65.86,65.87,65.8,65.8,39124.0,59.9336,59.9427,59.879,59.879,39124.0
2020-10-20 15:00:00,65.81,65.86,65.6,65.6,134728.0,59.8881,59.9336,59.697,59.697,134728.0
2020-10-20 15:10:00,65.61,65.69,65.45,65.65,342957.0,59.7061,59.7789,59.5604,59.7425,342957.0
2020-10-20 15:20:00,65.66,65.82,65.61,65.79,98112.0,59.7516,59.8972,59.7061,59.8699,98112.0
2020-10-20 15:30:00,65.78,65.79,65.61,65.66,131795.0,59.8608,59.8699,59.7061,59.7516,131795.0
2020-10-20 15:40:00,65.66,65.87,65.65,65.71,211864.0,59.7516,59.9427,59.7425,59.7971,211864.0
2020-10-20 15:50:00,65.7,65.81,65.63,65.63,261291.0,59.788,59.8881,59.7243,59.7243,261291.0
2020-10-21 09:30:00,65.64,65.85,65.6,65.83,145230.0,59.7334,59.9245,59.697,59.9063,145230.0
2020-10-21 09:40:00,65.83,66.1,65.83,65.99,146897.0,59.9063,60.152,59.9063,60.0519,146897.0
2020-10-21 09:50:00,65.98,66.15,65.93,66.11,199514.0,60.0428,60.1975,59.9973,60.1611,199514.0
2020-10-21 10:00:00,66.12,66.33,66.05,66.23,102000.0,60.1702,60.3613,60.1065,60.2703,102000.0
2020-10-21 10:10:00,66.24,66.38,66.23,66.31,131491.0,60.2794,60.4068,60.2703,60.3431,131491.0
2020-10-21 10:20:00,66.31,66.41,66.28,66.29,87440.0,60.3431,60.4341,60.3158,60.3249,87440.0
2020-10-21 10:30:00,66.27,66.35,66.21,66.32,96118.0,60.3067,60.3795,60.2521,60.3522,96118.0
2020-10-21 10:40:00,66.33,66.38,66.15,66.15,60841.0,60.3613,60.4068,60.1975,60.1975,60841.0
2020-10-21 10:50:00,66.15,66.16,66.0,66.03,88408.0,60.1975,60.2066,60.061,60.0883,88408.0
2020-10-21 11:00:00,66.03,66.05,65.87,65.9,46799.0,60.0883,60.1065,59.9427,59.97,46799.0
2020-10-21 11:10:00,65.89,65.89,65.68,65.75,114168.0,59.9609,59.9609,59.7698,59.8335,114168.0
2020-10-21 11:20:00,65.76,65.78,65.68,65.77,92988.0,59.8426,59.8608,59.7698,59.8517,92988.0
2020-10-21 11:30:00,65.76,65.91,65.76,65.86,49512.0,59.8426,59.9791,59.8426,59.9336,49512.0
2020-10-21 11:40:00,65.85,65.86,65.78,65.8,46571.0,59.9245,59.9336,59.8608,59.879,46571.0
2020-10-21 11:50:00,65.79,65.83,65.7,65.75,172266.0,59.8699,59.9063,59.788,59.8335,172266.0
2020-10-21 12:00:00,65.77,65.9,65.77,65.9,23014.0,59.8517,59.97,59.8517,59.97,23014.0
2020-10-21 12:10:00,65.89,65.89,65.74,65.75,38243.0,59.9609,59.9609,59.8244,59.8335,38243.0
2020-10-21 12:20:00,65.73,66.05,65.73,65.84,236839.0,59.8153,60.1065,59.8153,59.9154,236839.0
2020-10-21 12:30:00,65.83,65.84,65.69,65.74,96352.0,59.9063,59.9154,59.7789,59.8244,96352.0
2020-10-21 12:40:00,65.73,65.79,65.67,65.67,72249.0,59.8153,59.8699,59.7607,59.7607,72249.0
2020-10-21 12:50:00,65.68,65.72,65.6,65.66,56211.0,59.7698,59.8062,59.697,59.7516,56211.0
2020-10-21 13:00:00,65.66,65.75,65.63,65.66,71353.0,59.7516,59.8335,59.7243,59.7516,71353.0
2020-10-21 13:10:00,65.65,65.75,65.63,65.73,43122.0,59.7425,59.8335,59.7243,59.8153,43122.0
2020-10-21 13:20:00,65.72,65.72,65.65,65.68,31671.0,59.8062,59.8062,59.7425,59.7698,31671.0
2020-10-21 13:30:00,65.68,65.7,65.55,65.55,18718.0,59.7698,59.788,59.6515,59.6515,18718.0
2020-10-21 13:40:00,65.56,65.61,65.56,65.59,17511.0,59.6606,59.7061,59.6606,59.6879,17511.0
2020-10-21 13:50:00,65.59,65.64,65.55,65.59,25953.0,59.6879,59.7334,59.6515,59.6879,25953.0
2020-10-21 14:00:00,65.6,65.65,65.58,65.65,60924.0,59.697,59.7425,59.6788,59.7425,60924.0
2020-10-21 14:10:00,65.64,65.78,65.62,65.73,54554.0,59.7334,59.8608,59.7152,59.8153,54554.0
2020-10-21 14:20:00,65.74,65.84,65.68,65.78,45892.0,59.8244,59.9154,59.7698,59.8608,45892.0
2020-10-21 14:30:00,65.78,65.86,65.77,65.83,55884.0,59.8608,59.9336,59.8517,59.9063,55884.0
2020-10-21 14:40:00,65.85,65.87,65.79,65.81,57467.0,59.9245,59.9427,59.8699,59.8881,57467.0
2020-10-21 14:50:00,65.82,65.85,65.79,65.83,35910.0,59.8972,59.9245,59.8699,59.9063,35910.0
2020-10-21 15:00:00,65.83,65.85,65.64,65.68,64041.0,59.9063,59.9245,59.7334,59.7698,64041.0
2020-10-21 15:10:00,65.67,65.67,65.58,65.63,39780.0,59.7607,59.7607,59.6788,59.7243,39780.0
2020-10-21 15:20:00,65.64,65.78,65.62,65.78,46641.0,59.7334,59.8608,59.7152,59.8608,46641.0
2020-10-21 15:30:00,65.78,65.82,65.64,65.65,138116.0,59.8608,59.8972,59.7334,59.7425,138116.0
2020-10-21 15:40:00,65.64,65.66,65.48,65.48,135237.0,59.7334,59.7516,59.5878,59.5878,135237.0
2020-10-21 15:50:00,65.47,65.62,65.41,65.42,259677.0,59.5786,59.7152,59.524,59.5331,259677.0
2020-10-22 09:30:00,65.37,65.47,65.31,65.39,119111.0,59.4876,59.5786,59.433,59.5058,119111.0
2020-10-22 09:40:00,65.39,65.53,65.35,65.44,106826.0,59.5058,59.6333,59.4694,59.5513,106826.0
2020-10-22 09:50:00,65.43,65.45,65.32,65.32,92643.0,59.5422,59.5604,59.4421,59.4421,92643.0
2020-10-22 10:00:00,65.31,65.5,65.24,65.42,163802.0,59.433,59.606,59.3693,59.5331,163802.0
2020-10-22 10:10:00,65.43,65.45,65.24,65.28,66571.0,59.5422,59.5604,59.3693,59.4057,66571.0
2020-10-22 10:20:00,65.28,65.28,65.05,65.09,96242.0,59.4057,59.4057,59.1964,59.2328,96242.0
2020-10-22 10:30:00,65.11,65.11,64.92,64.99,91907.0,59.251,59.251,59.0781,59.1418,91907.0
2020-10-22 10:40:00,64.99,64.99,64.72,64.77,111767.0,59.1418,59.1418,58.8961,58.9416,111767.0
2020-10-22 10:50:00,64.79,65.09,64.75,65.05,158411.0,58.9598,59.2328,58.9234,59.1964,158411.0
2020-10-22 11:00:00,65.05,65.19,65.02,65.12,136950.0,59.1964,59.3238,59.1691,59.2601,136950.0
2020-10-22 11:10:00,65.11,65.31,65.11,65.26,70919.0,59.251,59.433,59.251,59.3875,70919.0
2020-10-22 11:20:00,65.27,65.36,65.23,65.25,59047.0,59.3966,59.4785,59.3602,59.3784,59047.0
2020-10-22 11:30:00,65.26,65.27,65.11,65.12,51126.0,59.3875,59.3966,59.251,59.2601,51126.0
2020-10-22 11:40:00,65.13,65.31,65.11,65.26,40543.0,59.2692,59.433,59.251,59.3875,40543.0
2020-10-22 11:50:00,65.27,65.27,65.09,65.12,184018.0,59.3966,59.3966,59.2328,59.2601,184018.0
2020-10-22 12:00:00,65.12,65.18,65.08,65.15,58273.0,59.2601,59.3147,59.2237,59.2874,58273.0
2020-10-22 12:10:00,65.15,65.23,65.11,65.18,32950.0,59.2874,59.3602,59.251,59.3147,32950.0
2020-10-22 12:20:00,65.18,65.23,65.18,65.22,12395.0,59.3147,59.3602,59.3147,59.3511,12395.0
2020-10-22 12:30:00,65.22,65.27,65.15,65.27,26242.0,59.3511,59.3966,59.2874,59.3966,26242.0
2020-10-22 12:40:00,65.27,65.38,65.24,65.37,49372.0,59.3966,59.4967,59.3693,59.4876,49372.0
2020-10-22 12:50:00,65.37,65.4,65.3,65.4,48691.0,59.4876,59.5149,59.4239,59.5149,48691.0
2020-10-22 13:00:00,65.4,65.46,65.4,65.44,51786.0,59.5149,59.5695,59.5149,59.5513,51786.0
2020-10-22 13:10:00,65.43,65.56,65.39,65.55,72451.0,59.5422,59.6606,59.5058,59.6515,72451.0
2020-10-22 13:20:00,65.54,65.54,65.46,65.48,33993.0,59.6424,59.6424,59.5695,59.5878,33993.0
2020-10-22 13:30:00,65.5,65.53,65.47,65.51,20650.0,59.606,59.6333,59.5786,59.6151,20650.0
2020-10-22 13:40:00,65.5,65.53,65.44,65.5,68387.0,59.606,59.6333,59.5513,59.606,68387.0
2020-10-22 13:50:00,65.51,65.6,65.48,65.57,55106.0,59.6151,59.697,59.5878,59.6697,55106.0
2020-10-22 14:00:00,65.58,65.66,65.57,65.64,44162.0,59.6788,59.7516,59.6697,59.7334,44162.0
2020-10-22 14:10:00,65.64,65.75,65.6,65.74,101226.0,59.7334,59.8335,59.697,59.8244,101226.0
2020-10-22 14:20:00,65.74,65.81,65.73,65.75,33941.0,59.8244,59.8881,59.8153,59.8335,33941.0
2020-10-22 14:30:00,65.77,65.83,65.74,65.76,81711.0,59.8517,59.9063,59.8244,59.8426,81711.0
2020-10-22 14:40:00,65.77,65.79,65.7,65.71,38406.0,59.8517,59.8699,59.788,59.7971,38406.0
2020-10-22 14:50:00,65.72,65.73,65.63,65.64,25000.0,59.8062,59.8153,59.7243,59.7334,25000.0
2020-10-22 15:00:00,65.65,65.66,65.59,65.61,64792.0,59.7425,59.7516,59.6879,59.7061,64792.0
2020-10-22 15:10:00,65.61,65.68,65.61,65.67,76500.0,59.7061,59.7698,59.7061,59.7607,76500.0
2020-10-22 15:20:00,65.68,65.74,65.64,65.74,43098.0,59.7698,59.8244,59.7334,59.8244,43098.0
2020-10-22 15:30:00,65.74,65.84,65.73,65.79,129117.0,59.8244,59.9154,59.8153,59.8699,129117.0
2020-10-22 15:40:00,65.8,65.83,65.74,65.8,64550.0,59.879,59.9063,59.8244,59.879,64550.0
2020-10-22 15:50:00,65.8,65.84,65.66,65.73,353136.0,59.879,59.9154,59.7516,59.8153,353136.0
2020-10-23 09:30:00,66.23,66.48,66.2,66.22,189630.0,60.2703,60.4978,60.243,60.2612,189630.0
2020-10-23 09:40:00,66.23,66.27,66.0,66.01,151518.0,60.2703,60.3067,60.061,60.0701,151518.0
2020-10-23 09:50:00,66.01,66.05,65.91,66.0,109822.0,60.0701,60.1065,59.9791,60.061,109822.0
2020-10-23 10:00:00,66.01,66.04,65.84,65.93,116020.0,60.0701,60.0974,59.9154,59.9973,116020.0
2020-10-23 10:10:00,65.93,65.97,65.84,65.94,138491.0,59.9973,60.0337,59.9154,60.0064,138491.0
2020-10-23 10:20:00,65.95,66.01,65.89,65.98,86787.0,60.0155,60.0701,59.9609,60.0428,86787.0
2020-10-23 10:30:00,65.98,66.15,65.97,66.14,168603.0,60.0428,60.1975,60.0337,60.1884,168603.0
2020-10-23 10:40:00,66.14,66.19,66.06,66.07,89833.0,60.1884,60.2339,60.1156,60.1247,89833.0
2020-10-23 10:50:00,66.07,66.16,66.03,66.03,73039.0,60.1247,60.2066,60.0883,60.0883,73039.0
2020-10-23 11:00:00,66.03,66.05,65.95,65.98,59651.0,60.0883,60.1065,60.0155,60.0428,59651.0
2020-10-23 11:10:00,65.99,66.07,65.93,66.05,42444.0,60.0519,60.1247,59.9973,60.1065,42444.0
2020-10-23 11:20:00,66.06,66.06,65.84,65.97,84017.0,60.1156,60.1156,59.9154,60.0337,84017.0
2020-10-23 11:30:00,65.97,66.06,65.92,66.04,62271.0,60.0337,60.1156,59.9882,60.0974,62271.0
2020-10-23 11:40:00,66.03,66.03,65.88,65.89,56861.0,60.0883,60.0883,59.9518,59.9609,56861.0
2020-10-23 11:50:00,65.9,65.98,65.89,65.98,68744.0,59.97,60.0428,59.9609,60.0428,68744.0
2020-10-23 12:00:00,65.98,66.0,65.95,65.95,22215.0,60.0428,60.061,60.0155,60.0155,22215.0
2020-10-23 12:10:00,65.95,65.95,65.75,65.82,215502.0,60.0155,60.0155,59.8335,59.8972,215502.0
2020-10-23 12:20:00,65.82,65.82,65.7,65.78,67141.0,59.8972,59.8972,59.788,59.8608,67141.0
2020-10-23 12:30:00,65.78,65.82,65.75,65.79,26668.0,59.8608,59.8972,59.8335,59.8699,26668.0
2020-10-23 12:40:00,65.79,65.86,65.77,65.82,118673.0,59.8699,59.9336,59.8517,59.8972,118673.0
2020-10-23 12:50:00,65.83,65.83,65.66,65.7,99482.0,59.9063,59.9063,59.7516,59.788,99482.0
2020-10-23 13:00:00,65.69,65.92,65.69,65.89,30056.0,59.7789,59.9882,59.7789,59.9609,30056.0
2020-10-23 13:10:00,65.89,65.9,65.84,65.89,25659.0,59.9609,59.97,59.9154,59.9609,25659.0
2020-10-23 13:20:00,65.88,66.01,65.88,65.93,37351.0,59.9518,60.0701,59.9518,59.9973,37351.0
2020-10-23 13:30:00,65.94,65.96,65.9,65.92,26666.0,60.0064,60.0246,59.97,59.9882,26666.0
2020-10-23 13:40:00,65.91,65.94,65.89,65.92,32690.0,59.9791,60.0064,59.9609,59.9882,32690.0
2020-10-23 13:50:00,65.92,65.96,65.88,65.96,20039.0,59.9882,60.0246,59.9518,60.0246,20039.0
2020-10-23 14:00:00,65.95,65.98,65.9,65.95,69993.0,60.0155,60.0428,59.97,60.0155,69993.0
2020-10-23 14:10:00,65.95,65.99,65.9,65.97,75222.0,60.0155,60.0519,59.97,60.0337,75222.0
2020-10-23 14:20:00,65.97,66.02,65.96,66.02,39418.0,60.0337,60.0792,60.0246,60.0792,39418.0
2020-10-23 14:30:00,66.0,66.06,65.95,65.95,48091.0,60.061,60.1156,60.0155,60.0155,48091.0
2020-10-23 14:40:00,65.96,65.96,65.9,65.96,40424.0,60.0246,60.0246,59.97,60.0246,40424.0
2020-10-23 14:50:00,65.95,65.99,65.92,65.94,38952.0,60.0155,60.0519,59.9882,60.0064,38952.0
2020-10-23 15:00:00,65.94,66.01,65.94,65.99,39248.0,60.0064,60.0701,60.0064,60.0519,39248.0
2020-10-23 15:10:00,65.99,66.05,65.98,66.02,74070.0,60.0519,60.1065,60.0428,60.0792,74070.0
2020-10-23 15:20:00,66.02,66.08,66.0,66.01,78343.0,60.0792,60.1338,60.061,60.0701,78343.0
2020-10-23 15:30:00,66.02,66.02,65.95,65.98,391838.0,60.0792,60.0792,60.0155,60.0428,391838.0
2020-10-23 15:40:00,65.98,66.03,65.95,66.01,288641.0,60.0428,60.0883,60.0155,60.0701,288641.0
2020-10-23 15:50:00,66.02,66.02,65.92,65.95,338391.0,60.0792,60.0792,59.9882,60.0155,338391.0
2020-10-26 09:30:00,65.17,65.18,64.82,64.88,277008.0,59.3056,59.3147,58.9871,59.0417,277008.0
2020-10-26 09:40:00,64.88,64.88,64.66,64.79,206298.0,59.0417,59.0417,58.8415,58.9598,206298.0
2020-10-26 09:50:00,64.79,64.98,64.75,64.98,116040.0,58.9598,59.1327,58.9234,59.1327,116040.0
2020-10-26 10:00:00,64.97,65.0,64.86,64.95,164041.0,59.1236,59.1509,59.0235,59.1054,164041.0
2020-10-26 10:10:00,64.95,64.97,64.87,64.92,82759.0,59.1054,59.1236,59.0326,59.0781,82759.0
2020-10-26 10:20:00,64.95,64.96,64.76,64.76,95216.0,59.1054,59.1145,58.9325,58.9325,95216.0
2020-10-26 10:30:00,64.75,64.77,64.52,64.74,176841.0,58.9234,58.9416,58.7141,58.9143,176841.0
2020-10-26 10:40:00,64.74,64.82,64.56,64.62,190033.0,58.9143,58.9871,58.7505,58.8051,190033.0
2020-10-26 10:50:00,64.61,64.61,64.43,64.43,121531.0,58.796,58.796,58.6322,58.6322,121531.0
2020-10-26 11:00:00,64.43,64.43,64.3,64.37,178461.0,58.6322,58.6322,58.5139,58.5776,178461.0
2020-10-26 11:10:00,64.38,64.48,64.11,64.13,172200.0,58.5867,58.6777,58.341,58.3592,172200.0
2020-10-26 11:20:00,64.13,64.31,64.11,64.3,132946.0,58.3592,58.523,58.341,58.5139,132946.0
2020-10-26 11:30:00,64.28,64.3,64.14,64.29,138823.0,58.4957,58.5139,58.3683,58.5048,138823.0
2020-10-26 11:40:00,64.26,64.32,64.19,64.3,163736.0,58.4775,58.5321,58.4138,58.5139,163736.0
2020-10-26 11:50:00,64.29,64.34,64.21,64.29,203650.0,58.5048,58.5503,58.432,58.5048,203650.0
2020-10-26 12:00:00,64.28,64.37,64.25,64.28,89867.0,58.4957,58.5776,58.4684,58.4957,89867.0
2020-10-26 12:10:00,64.28,64.34,64.24,64.31,49794.0,58.4957,58.5503,58.4593,58.523,49794.0
2020-10-26 12:20:00,64.31,64.33,64.23,64.32,70798.0,58.523,58.5412,58.4502,58.5321,70798.0
2020-10-26 12:30:00,64.31,64.31,64.15,64.22,59939.0,58.523,58.523,58.3774,58.4411,59939.0
2020-10-26 12:40:00,64.21,64.24,64.18,64.23,163503.0,58.432,58.4593,58.4047,58.4502,163503.0
2020-10-26 12:50:00,64.22,64.32,64.2,64.32,102809.0,58.4411,58.5321,58.4229,58.5321,102809.0
2020-10-26 13:00:00,64.33,64.34,64.2,64.27,95829.0,58.5412,58.5503,58.4229,58.4866,95829.0
2020-10-26 13:10:00,64.28,64.31,64.07,64.08,70218.0,58.4957,58.523,58.3046,58.3137,70218.0
2020-10-26 13:20:00,64.09,64.11,63.93,63.98,144700.0,58.3228,58.341,58.1772,58.2227,144700.0
2020-10-26 13:30:00,63.98,64.03,63.85,64.01,145742.0,58.2227,58.2682,58.1044,58.25,145742.0
2020-10-26 13:40:00,64.0,64.03,63.93,64.03,42394.0,58.2409,58.2682,58.1772,58.2682,42394.0
2020-10-26 13:50:00,64.02,64.14,63.99,64.14,59320.0,58.2591,58.3683,58.2318,58.3683,59320.0
2020-10-26 14:00:00,64.14,64.38,64.1,64.33,84563.0,58.3683,58.5867,58.3319,58.5412,84563.0
2020-10-26 14:10:00,64.33,64.34,64.22,64.26,56047.0,58.5412,58.5503,58.4411,58.4775,56047.0
2020-10-26 14:20:00,64.25,64.46,64.2,64.44,101196.0,58.4684,58.6595,58.4229,58.6413,101196.0
2020-10-26 14:30:00,64.43,64.43,64.03,64.13,1556585.0,58.6322,58.6322,58.2682,58.3592,1556585.0
2020-10-26 14:40:00,64.13,64.21,64.0,64.06,93790.0,58.3592,58.432,58.2409,58.2955,93790.0
2020-10-26 14:50:00,64.07,64.16,64.06,64.07,107388.0,58.3046,58.3865,58.2955,58.3046,107388.0
2020-10-26 15:00:00,64.07,64.15,64.01,64.03,115284.0,58.3046,58.3774,58.25,58.2682,115284.0
2020-10-26 15:10:00,64.03,64.12,63.98,64.06,83435.0,58.2682,58.3501,58.2227,58.2955,83435.0
2020-10-26 15:20:00,64.06,64.2,64.06,64.2,81215.0,58.2955,58.4229,58.2955,58.4229,81215.0
2020-10-26 15:30:00,64.2,64.31,64.14,64.22,272438.0,58.4229,58.523,58.3683,58.4411,272438.0
2020-10-26 15:40:00,64.22,64.25,64.05,64.09,279953.0,58.4411,58.4684,58.2864,58.3228,279953.0
2020-10-26 15:50:00,64.09,64.4,64.05,64.35,652348.0,58.3228,58.6049,58.2864,58.5594,652348.0
2020-10-27 09:30:00,64.37,64.46,64.23,64.27,261884.0,58.5776,58.6595,58.4502,58.4866,261884.0
2020-10-27 09:40:00,64.26,64.3,64.15,64.18,141647.0,58.4775,58.5139,58.3774,58.4047,141647.0
2020-10-27 09:50:00,64.18,64.28,64.11,64.25,135307.0,58.4047,58.4957,58.341,58.4684,135307.0
2020-10-27 10:00:00,64.25,64.3,64.11,64.22,164981.0,58.4684,58.5139,58.341,58.4411,164981.0
2020-10-27 10:10:00,64.21,64.29,64.04,64.04,104983.0,58.432,58.5048,58.2773,58.2773,104983.0
2020-10-27 10:20:00,64.04,64.04,63.92,63.98,165648.0,58.2773,58.2773,58.1681,58.2227,165648.0
2020-10-27 10:30:00,63.98,64.18,63.96,64.12,134915.0,58.2227,58.4047,58.2045,58.3501,134915.0
2020-10-27 10:40:00,64.12,64.21,64.05,64.2,94829.0,58.3501,58.432,58.2864,58.4229,94829.0
2020-10-27 10:50:00,64.2,64.24,63.96,63.96,83059.0,58.4229,58.4593,58.2045,58.2045,83059.0
2020-10-27 11:00:00,63.97,64.14,63.96,64.12,93244.0,58.2136,58.3683,58.2045,58.3501,93244.0
2020-10-27 11:10:00,64.11,64.18,64.01,64.04,81274.0,58.341,58.4047,58.25,58.2773,81274.0
2020-10-27 11:20:00,64.05,64.08,63.97,63.98,165041.0,58.2864,58.3137,58.2136,58.2227,165041.0
2020-10-27 11:30:00,63.99,64.01,63.9,63.93,217139.0,58.2318,58.25,58.1499,58.1772,217139.0
2020-10-27 11:40:00,63.95,64.04,63.86,64.02,51930.0,58.1954,58.2773,58.1135,58.2591,51930.0
2020-10-27 11:50:00,64.02,64.16,63.99,64.13,58342.0,58.2591,58.3865,58.2318,58.3592,58342.0
2020-10-27 12:00:00,64.14,64.14,64.06,64.09,48375.0,58.3683,58.3683,58.2955,58.3228,48375.0
2020-10-27 12:10:00,64.09,64.11,64.03,64.11,43638.0,58.3228,58.341,58.2682,58.341,43638.0
2020-10-27 12:20:00,64.11,64.22,64.11,64.19,54103.0,58.341,58.4411,58.341,58.4138,54103.0
2020-10-27 12:30:00,64.18,64.2,64.07,64.14,64655.0,58.4047,58.4229,58.3046,58.3683,64655.0
2020-10-27 12:40:00,64.13,64.16,64.01,64.03,39122.0,58.3592,58.3865,58.25,58.2682,39122.0
2020-10-27 12:50:00,64.03,64.04,63.92,64.0,78156.0,58.2682,58.2773,58.1681,58.2409,78156.0
2020-10-27 13:00:00,64.0,64.0,63.93,63.93,45198.0,58.2409,58.2409,58.1772,58.1772,45198.0
2020-10-27 13:10:00,63.94,64.09,63.94,64.07,46816.0,58.1863,58.3228,58.1863,58.3046,46816.0
2020-10-27 13:20:00,64.07,64.29,64.07,64.26,83493.0,58.3046,58.5048,58.3046,58.4775,83493.0
2020-10-27 13:30:00,64.26,64.38,64.26,64.35,88353.0,58.4775,58.5867,58.4775,58.5594,88353.0
2020-10-27 13:40:00,64.35,64.4,64.3,64.38,55632.0,58.5594,58.6049,58.5139,58.5867,55632.0
2020-10-27 13:50:00,64.39,64.41,64.28,64.29,50588.0,58.5958,58.614,58.4957,58.5048,50588.0
2020-10-27 14:00:00,64.29,64.35,64.26,64.33,123638.0,58.5048,58.5594,58.4775,58.5412,123638.0
2020-10-27 14:10:00,64.34,64.34,64.15,64.16,100026.0,58.5503,58.5503,58.3774,58.3865,100026.0
2020-10-27 14:20:00,64.16,64.19,64.12,64.13,33654.0,58.3865,58.4138,58.3501,58.3592,33654.0
2020-10-27 14:30:00,64.13,64.15,64.08,64.08,60160.0,58.3592,58.3774,58.3137,58.3137,60160.0
2020-10-27 14:40:00,64.09,64.13,63.96,64.01,73614.0,58.3228,58.3592,58.2045,58.25,73614.0
2020-10-27 14:50:00,64.01,64.05,63.99,64.02,48885.0,58.25,58.2864,58.2318,58.2591,48885.0
2020-10-27 15:00:00,64.04,64.05,63.86,63.88,90163.0,58.2773,58.2864,58.1135,58.1317,90163.0
2020-10-27 15:10:00,63.88,63.92,63.83,63.86,58309.0,58.1317,58.1681,58.0862,58.1135,58309.0
2020-10-27 15:20:00,63.85,63.94,63.84,63.91,85714.0,58.1044,58.1863,58.0953,58.159,85714.0
2020-10-27 15:30:00,63.91,63.95,63.87,63.91,140314.0,58.159,58.1954,58.1226,58.159,140314.0
2020-10-27 15:40:00,63.91,63.95,63.78,63.79,214993.0,58.159,58.1954,58.0407,58.0498,214993.0
2020-10-27 15:50:00,63.79,63.84,63.7,63.73,553231.0,58.0498,58.0953,57.9679,57.9952,553231.0
2020-10-28 09:30:00,62.18,62.54,62.14,62.48,354156.0,56.5847,56.9123,56.5483,56.8577,354156.0
2020-10-28 09:40:00,62.49,62.79,62.45,62.58,365402.0,56.8668,57.1398,56.8304,56.9487,365402.0
2020-10-28 09:50:00,62.59,62.66,62.19,62.25,260512.0,56.9578,57.0215,56.5938,56.6484,260512.0
2020-10-28 10:00:00,62.26,62.36,62.08,62.26,248329.0,56.6575,56.7485,56.4937,56.6575,248329.0
2020-10-28 10:10:00,62.26,62.32,61.99,62.01,163011.0,56.6575,56.7121,56.4118,56.43,163011.0
2020-10-28 10:20:00,62.01,62.08,61.74,61.82,260432.0,56.43,56.4937,56.1843,56.2571,260432.0
2020-10-28 10:30:00,61.82,62.0,61.76,61.94,175871.0,56.2571,56.4209,56.2025,56.3663,175871.0
2020-10-28 10:40:00,61.93,62.03,61.89,61.91,109406.0,56.3572,56.4482,56.3208,56.339,109406.0
2020-10-28 10:50:00,61.9,62.02,61.7,62.02,242293.0,56.3299,56.4391,56.1479,56.4391,242293.0
2020-10-28 11:00:00,62.01,62.11,61.78,62.07,196884.0,56.43,56.521,56.2207,56.4846,196884.0
2020-10-28 11:10:00,62.06,62.11,61.94,62.0,139249.0,56.4755,56.521,56.3663,56.4209,139249.0
2020-10-28 11:20:00,62.05,62.07,61.87,62.01,110427.0,56.4664,56.4846,56.3026,56.43,110427.0
2020-10-28 11:30:00,61.99,62.09,61.83,62.08,132435.0,56.4118,56.5028,56.2662,56.4937,132435.0
2020-10-28 11:40:00,62.07,62.3,62.05,62.25,86328.0,56.4846,56.6939,56.4664,56.6484,86328.0
2020-10-28 11:50:00,62.25,62.47,62.21,62.43,237382.0,56.6484,56.8486,56.612,56.8122,237382.0
2020-10-28 12:00:00,62.45,62.53,62.38,62.39,137670.0,56.8304,56.9032,56.7667,56.7758,137670.0
2020-10-28 12:10:00,62.39,62.51,62.38,62.47,69262.0,56.7758,56.885,56.7667,56.8486,69262.0
2020-10-28 12:20:00,62.47,62.48,62.24,62.26,119993.0,56.8486,56.8577,56.6393,56.6575,119993.0
2020-10-28 12:30:00,62.26,62.31,62.11,62.12,122666.0,56.6575,56.703,56.521,56.5301,122666.0
2020-10-28 12:40:00,62.12,62.13,62.05,62.09,97945.0,56.5301,56.5392,56.4664,56.5028,97945.0
2020-10-28 12:50:00,62.09,62.2,62.05,62.17,105665.0,56.5028,56.6029,56.4664,56.5756,105665.0
2020-10-28 13:00:00,62.16,62.17,62.03,62.05,154578.0,56.5665,56.5756,56.4482,56.4664,154578.0
2020-10-28 13:10:00,62.05,62.06,61.86,61.97,103955.0,56.4664,56.4755,56.2935,56.3936,103955.0
2020-10-28 13:20:00,61.95,62.1,61.88,62.1,82273.0,56.3754,56.5119,56.3117,56.5119,82273.0
2020-10-28 13:30:00,62.1,62.25,62.03,62.19,96572.0,56.5119,56.6484,56.4482,56.5938,96572.0
2020-10-28 13:40:00,62.2,62.3,62.1,62.25,64227.0,56.6029,56.6939,56.5119,56.6484,64227.0
2020-10-28 13:50:00,62.24,62.34,62.19,62.31,147141.0,56.6393,56.7303,56.5938,56.703,147141.0
2020-10-28 14:00:00,62.3,62.32,62.16,62.22,143706.0,56.6939,56.7121,56.5665,56.6211,143706.0
2020-10-28 14:10:00,62.22,62.24,62.11,62.16,136203.0,56.6211,56.6393,56.521,56.5665,136203.0
2020-10-28 14:20:00,62.16,62.42,62.15,62.36,117641.0,56.5665,56.8031,56.5574,56.7485,117641.0
2020-10-28 14:30:00,62.36,62.41,62.18,62.22,145560.0,56.7485,56.794,56.5847,56.6211,145560.0
2020-10-28 14:40:00,62.21,62.35,62.2,62.28,145025.0,56.612,56.7394,56.6029,56.6757,145025.0
2020-10-28 14:50:00,62.29,62.42,62.15,62.34,220698.0,56.6848,56.8031,56.5574,56.7303,220698.0
2020-10-28 15:00:00,62.35,62.36,62.19,62.23,134056.0,56.7394,56.7485,56.5938,56.6302,134056.0
2020-10-28 15:10:00,62.24,62.31,62.17,62.24,147028.0,56.6393,56.703,56.5756,56.6393,147028.0
2020-10-28 15:20:00,62.24,62.46,62.2,62.36,168410.0,56.6393,56.8395,56.6029,56.7485,168410.0
2020-10-28 15:30:00,62.36,62.48,62.18,62.19,288648.0,56.7485,56.8577,56.5847,56.5938,288648.0
2020-10-28 15:40:00,62.19,62.3,62.08,62.16,226856.0,56.5938,56.6939,56.4937,56.5665,226856.0
2020-10-28 15:50:00,62.17,62.17,61.87,61.92,548684.0,56.5756,56.5756,56.3026,56.3481,548684.0
2020-10-29 09:30:00,61.76,62.06,61.67,61.67,264484.0,56.2025,56.4755,56.1206,56.1206,264484.0
2020-10-29 09:40:00,61.67,62.17,61.54,62.06,330975.0,56.1206,56.5756,56.0023,56.4755,330975.0
2020-10-29 09:50:00,62.07,62.4,62.0,62.3,224936.0,56.4846,56.7849,56.4209,56.6939,224936.0
2020-10-29 10:00:00,62.31,62.52,62.16,62.38,259316.0,56.703,56.8941,56.5665,56.7667,259316.0
2020-10-29 10:10:00,62.38,62.63,62.24,62.6,227943.0,56.7667,56.9942,56.6393,56.9669,227943.0
2020-10-29 10:20:00,62.61,62.81,62.56,62.78,177269.0,56.976,57.158,56.9305,57.1307,177269.0
2020-10-29 10:30:00,62.79,62.95,62.71,62.93,165010.0,57.1398,57.2854,57.067,57.2672,165010.0
2020-10-29 10:40:00,62.93,62.94,62.78,62.85,105732.0,57.2672,57.2763,57.1307,57.1944,105732.0
2020-10-29 10:50:00,62.86,62.96,62.81,62.95,95929.0,57.2035,57.2945,57.158,57.2854,95929.0
2020-10-29 11:00:00,62.94,62.96,62.76,62.85,109462.0,57.2763,57.2945,57.1125,57.1944,109462.0
2020-10-29 11:10:00,62.84,63.0,62.81,62.92,114244.0,57.1853,57.3309,57.158,57.2581,114244.0
2020-10-29 11:20:00,62.92,62.98,62.76,62.76,63272.0,57.2581,57.3127,57.1125,57.1125,63272.0
2020-10-29 11:30:00,62.75,62.84,62.67,62.84,100983.0,57.1034,57.1853,57.0306,57.1853,100983.0
2020-10-29 11:40:00,62.82,62.82,62.64,62.76,119749.0,57.1671,57.1671,57.0033,57.1125,119749.0
2020-10-29 11:50:00,62.75,62.96,62.73,62.91,109684.0,57.1034,57.2945,57.0852,57.249,109684.0
2020-10-29 12:00:00,62.91,62.96,62.8,62.84,68284.0,57.249,57.2945,57.1489,57.1853,68284.0
2020-10-29 12:10:00,62.83,63.03,62.81,63.0,44621.0,57.1762,57.3582,57.158,57.3309,44621.0
2020-10-29 12:20:00,62.99,63.0,62.93,62.95,47366.0,57.3218,57.3309,57.2672,57.2854,47366.0
2020-10-29 12:30:00,62.95,63.1,62.95,63.08,86652.0,57.2854,57.4219,57.2854,57.4037,86652.0
2020-10-29 12:40:00,63.08,63.1,62.94,62.95,296117.0,57.4037,57.4219,57.2763,57.2854,296117.0
2020-10-29 12:50:00,62.96,62.99,62.86,62.87,151586.0,57.2945,57.3218,57.2035,57.2126,151586.0
2020-10-29 13:00:00,62.88,62.94,62.81,62.83,130456.0,57.2217,57.2763,57.158,57.1762,130456.0
2020-10-29 13:10:00,62.83,62.85,62.74,62.77,74246.0,57.1762,57.1944,57.0943,57.1216,74246.0
2020-10-29 13:20:00,62.78,62.96,62.77,62.96,93681.0,57.1307,57.2945,57.1216,57.2945,93681.0
2020-10-29 13:30:00,62.96,63.09,62.96,63.04,125178.0,57.2945,57.4128,57.2945,57.3673,125178.0
2020-10-29 13:40:00,63.03,63.21,63.03,63.21,89215.0,57.3582,57.522,57.3582,57.522,89215.0
2020-10-29 13:50:00,63.21,63.33,63.18,63.29,86886.0,57.522,57.6312,57.4947,57.5948,86886.0
2020-10-29 14:00:00,63.29,63.48,63.29,63.47,214244.0,57.5948,57.7677,57.5948,57.7586,214244.0
2020-10-29 14:10:00,63.47,63.56,63.37,63.56,118440.0,57.7586,57.8405,57.6676,57.8405,118440.0
2020-10-29 14:20:00,63.56,63.66,63.54,63.6,99480.0,57.8405,57.9315,57.8223,57.8769,99480.0
2020-10-29 14:30:00,63.61,63.71,63.45,63.46,83818.0,57.886,57.977,57.7404,57.7495,83818.0
2020-10-29 14:40:00,63.47,63.53,63.38,63.43,150963.0,57.7586,57.8132,57.6767,57.7222,150963.0
2020-10-29 14:50:00,63.43,63.59,63.42,63.51,169774.0,57.7222,57.8678,57.7131,57.795,169774.0
2020-10-29 15:00:00,63.52,63.61,63.45,63.52,362691.0,57.8041,57.886,57.7404,57.8041,362691.0
2020-10-29 15:10:00,63.52,63.53,63.32,63.44,140064.0,57.8041,57.8132,57.6221,57.7313,140064.0
2020-10-29 15:20:00,63.44,63.56,63.41,63.51,108853.0,57.7313,57.8405,57.704,57.795,108853.0
2020-10-29 15:30:00,63.51,63.52,63.31,63.42,137149.0,57.795,57.8041,57.613,57.7131,137149.0
2020-10-29 15:40:00,63.41,63.58,63.35,63.58,187153.0,57.704,57.8587,57.6494,57.8587,187153.0
2020-10-29 15:50:00,63.57,63.62,63.23,63.23,888467.0,57.8496,57.8951,57.5402,57.5402,888467.0
2020-10-30 09:30:00,62.96,63.34,62.9,63.09,335274.0,57.2945,57.6403,57.2399,57.4128,335274.0
2020-10-30 09:40:00,63.08,63.08,62.9,62.92,178210.0,57.4037,57.4037,57.2399,57.2581,178210.0
2020-10-30 09:50:00,62.91,63.24,62.87,63.18,184334.0,57.249,57.5493,57.2126,57.4947,184334.0
2020-10-30 10:00:00,63.17,63.44,63.15,63.33,164410.0,57.4856,57.7313,57.4674,57.6312,164410.0
2020-10-30 10:10:00,63.33,63.34,63.09,63.14,111866.0,57.6312,57.6403,57.4128,57.4583,111866.0
2020-10-30 10:20:00,63.14,63.15,62.66,62.72,196040.0,57.4583,57.4674,57.0215,57.0761,196040.0
2020-10-30 10:30:00,62.71,62.8,62.6,62.77,382702.0,57.067,57.1489,56.9669,57.1216,382702.0
2020-10-30 10:40:00,62.74,62.74,62.24,62.25,286909.0,57.0943,57.0943,56.6393,56.6484,286909.0
2020-10-30 10:50:00,62.24,62.56,62.18,62.29,161122.0,56.6393,56.9305,56.5847,56.6848,161122.0
2020-10-30 11:00:00,62.28,62.77,62.28,62.55,158666.0,56.6757,57.1216,56.6757,56.9214,158666.0
2020-10-30 11:10:00,62.53,62.9,62.53,62.82,216936.0,56.9032,57.2399,56.9032,57.1671,216936.0
2020-10-30 11:20:00,62.81,62.94,62.65,62.71,125801.0,57.158,57.2763,57.0124,57.067,125801.0
2020-10-30 11:30:00,62.69,62.84,62.63,62.72,232560.0,57.0488,57.1853,56.9942,57.0761,232560.0
2020-10-30 11:40:00,62.72,62.82,62.53,62.82,124094.0,57.0761,57.1671,56.9032,57.1671,124094.0
2020-10-30 11:50:00,62.81,62.97,62.73,62.97,157069.0,57.158,57.3036,57.0852,57.3036,157069.0
2020-10-30 12:00:00,62.97,63.09,62.89,62.96,143794.0,57.3036,57.4128,57.2308,57.2945,143794.0
2020-10-30 12:10:00,62.97,63.15,62.89,63.12,86589.0,57.3036,57.4674,57.2308,57.4401,86589.0
2020-10-30 12:20:00,63.12,63.24,63.05,63.22,83274.0,57.4401,57.5493,57.3764,57.5311,83274.0
2020-10-30 12:30:00,63.2,63.21,62.96,62.97,102468.0,57.5129,57.522,57.2945,57.3036,102468.0
2020-10-30 12:40:00,62.97,62.98,62.85,62.94,44372.0,57.3036,57.3127,57.1944,57.2763,44372.0
2020-10-30 12:50:00,62.92,62.96,62.84,62.84,52055.0,57.2581,57.2945,57.1853,57.1853,52055.0
2020-10-30 13:00:00,62.83,62.92,62.72,62.76,106473.0,57.1762,57.2581,57.0761,57.1125,106473.0
2020-10-30 13:10:00,62.76,62.8,62.66,62.75,86479.0,57.1125,57.1489,57.0215,57.1034,86479.0
2020-10-30 13:20:00,62.74,62.87,62.69,62.85,83678.0,57.0943,57.2126,57.0488,57.1944,83678.0
2020-10-30 13:30:00,62.86,62.86,62.53,62.65,173492.0,57.2035,57.2035,56.9032,57.0124,173492.0
2020-10-30 13:40:00,62.63,62.81,62.63,62.79,69515.0,56.9942,57.158,56.9942,57.1398,69515.0
2020-10-30 13:50:00,62.79,62.92,62.76,62.9,75733.0,57.1398,57.2581,57.1125,57.2399,75733.0
2020-10-30 14:00:00,62.88,63.17,62.83,63.14,107218.0,57.2217,57.4856,57.1762,57.4583,107218.0
2020-10-30 14:10:00,63.14,63.15,62.97,63.02,102151.0,57.4583,57.4674,57.3036,57.3491,102151.0
2020-10-30 14:20:00,63.02,63.08,62.73,62.76,136345.0,57.3491,57.4037,57.0852,57.1125,136345.0
2020-10-30 14:30:00,62.75,62.75,62.55,62.65,147912.0,57.1034,57.1034,56.9214,57.0124,147912.0
2020-10-30 14:40:00,62.64,62.73,62.47,62.73,180955.0,57.0033,57.0852,56.8486,57.0852,180955.0
2020-10-30 14:50:00,62.73,62.86,62.67,62.73,120323.0,57.0852,57.2035,57.0306,57.0852,120323.0
2020-10-30 15:00:00,62.72,62.77,62.61,62.67,237082.0,57.0761,57.1216,56.976,57.0306,237082.0
2020-10-30 15:10:00,62.66,62.84,62.64,62.7,191124.0,57.0215,57.1853,57.0033,57.0579,191124.0
2020-10-30 15:20:00,62.71,62.82,62.67,62.67,240222.0,57.067,57.1671,57.0306,57.0306,240222.0
2020-10-30 15:30:00,62.66,62.71,62.49,62.63,146511.0,57.0215,57.067,56.8668,56.9942,146511.0
2020-10-30 15:40:00,62.64,62.91,62.59,62.67,227811.0,57.0033,57.249,56.9578,57.0306,227811.0
2020-10-30 15:50:00,62.69,63.22,62.68,63.21,556649.0,57.0488,57.5311,57.0397,57.522,556649.0
2020-11-02 09:30:00,64.13,64.43,64.07,64.11,283672.0,58.3592,58.6322,58.3046,58.341,283672.0
2020-11-02 09:40:00,64.1,64.46,63.96,64.46,237109.0,58.3319,58.6595,58.2045,58.6595,237109.0
2020-11-02 09:50:00,64.44,64.81,64.36,64.77,173204.0,58.6413,58.978,58.5685,58.9416,173204.0
2020-11-02 10:00:00,64.86,65.1,64.79,65.02,223946.0,59.0235,59.2419,58.9598,59.1691,223946.0
2020-11-02 10:10:00,65.02,65.18,64.91,65.09,388436.0,59.1691,59.3147,59.069,59.2328,388436.0
2020-11-02 10:20:00,65.09,65.14,64.97,64.97,229683.0,59.2328,59.2783,59.1236,59.1236,229683.0
2020-11-02 10:30:00,64.97,64.97,64.76,64.79,199788.0,59.1236,59.1236,58.9325,58.9598,199788.0
2020-11-02 10:40:00,64.79,64.88,64.77,64.83,197840.0,58.9598,59.0417,58.9416,58.9962,197840.0
2020-11-02 10:50:00,64.83,64.88,64.69,64.72,111161.0,58.9962,59.0417,58.8688,58.8961,111161.0
2020-11-02 11:00:00,64.71,64.99,64.7,64.97,106284.0,58.887,59.1418,58.8779,59.1236,106284.0
2020-11-02 11:10:00,64.97,64.98,64.69,64.71,196229.0,59.1236,59.1327,58.8688,58.887,196229.0
2020-11-02 11:20:00,64.71,64.9,64.61,64.9,170469.0,58.887,59.0599,58.796,59.0599,170469.0
2020-11-02 11:30:00,64.91,64.98,64.82,64.88,156106.0,59.069,59.1327,58.9871,59.0417,156106.0
2020-11-02 11:40:00,64.89,65.15,64.88,65.14,113608.0,59.0508,59.2874,59.0417,59.2783,113608.0
2020-11-02 11:50:00,65.14,65.23,65.13,65.17,76037.0,59.2783,59.3602,59.2692,59.3056,76037.0
2020-11-02 12:00:00,65.18,65.27,65.1,65.24,109686.0,59.3147,59.3966,59.2419,59.3693,109686.0
2020-11-02 12:10:00,65.24,65.25,65.08,65.08,122562.0,59.3693,59.3784,59.2237,59.2237,122562.0
2020-11-02 12:20:00,65.09,65.24,65.06,65.23,132233.0,59.2328,59.3693,59.2055,59.3602,132233.0
2020-11-02 12:30:00,65.22,65.25,65.04,65.04,56878.0,59.3511,59.3784,59.1873,59.1873,56878.0
2020-11-02 12:40:00,65.03,65.06,64.86,64.9,309187.0,59.1782,59.2055,59.0235,59.0599,309187.0
2020-11-02 12:50:00,64.91,65.0,64.87,64.98,99233.0,59.069,59.1509,59.0326,59.1327,99233.0
2020-11-02 13:00:00,64.98,65.01,64.81,64.86,75671.0,59.1327,59.16,58.978,59.0235,75671.0
2020-11-02 13:10:00,64.86,64.9,64.7,64.72,81515.0,59.0235,59.0599,58.8779,58.8961,81515.0
2020-11-02 13:20:00,64.72,64.79,64.67,64.78,200516.0,58.8961,58.9598,58.8506,58.9507,200516.0
2020-11-02 13:30:00,64.77,64.84,64.67,64.7,85419.0,58.9416,59.0053,58.8506,58.8779,85419.0
2020-11-02 13:40:00,64.72,64.9,64.71,64.84,63379.0,58.8961,59.0599,58.887,59.0053,63379.0
2020-11-02 13:50:00,64.83,64.85,64.65,64.68,151205.0,58.9962,59.0144,58.8324,58.8597,151205.0
2020-11-02 14:00:00,64.68,64.91,64.64,64.86,139043.0,58.8597,59.069,58.8233,59.0235,139043.0
2020-11-02 14:10:00,64.85,64.93,64.8,64.89,157185.0,59.0144,59.0872,58.9689,59.0508,157185.0
2020-11-02 14:20:00,64.89,65.21,64.87,65.21,135221.0,59.0508,59.342,59.0326,59.342,135221.0
2020-11-02 14:30:00,65.22,65.27,65.15,65.2,143052.0,59.3511,59.3966,59.2874,59.3329,143052.0
2020-11-02 14:40:00,65.19,65.4,65.19,65.25,162633.0,59.3238,59.5149,59.3238,59.3784,162633.0
2020-11-02 14:50:00,65.25,65.29,65.16,65.27,114768.0,59.3784,59.4148,59.2965,59.3966,114768.0
2020-11-02 15:00:00,65.26,65.35,65.23,65.28,162973.0,59.3875,59.4694,59.3602,59.4057,162973.0
2020-11-02 15:10:00,65.28,65.43,65.27,65.42,330910.0,59.4057,59.5422,59.3966,59.5331,330910.0
2020-11-02 15:20:00,65.43,65.51,65.38,65.4,182185.0,59.5422,59.6151,59.4967,59.5149,182185.0
2020-11-02 15:30:00,65.4,65.51,65.21,65.23,350780.0,59.5149,59.6151,59.342,59.3602,350780.0
2020-11-02 15:40:00,65.23,65.24,65.02,65.18,221218.0,59.3602,59.3693,59.1691,59.3147,221218.0
2020-11-02 15:50:00,65.17,65.3,65.08,65.28,614086.0,59.3056,59.4239,59.2237,59.4057,614086.0
2020-11-03 09:30:00,65.95,66.11,65.61,65.73,438693.0,60.0155,60.1611,59.7061,59.8153,438693.0
2020-11-03 09:40:00,65.74,65.79,65.63,65.74,327869.0,59.8244,59.8699,59.7243,59.8244,327869.0
2020-11-03 09:50:00,65.73,65.95,65.72,65.91,346188.0,59.8153,60.0155,59.8062,59.9791,346188.0
2020-11-03 10:00:00,65.92,66.17,65.92,66.12,309632.0,59.9882,60.2157,59.9882,60.1702,309632.0
2020-11-03 10:10:00,66.12,66.43,66.05,66.43,281185.0,60.1702,60.4523,60.1065,60.4523,281185.0
2020-11-03 10:20:00,66.43,66.46,66.36,66.36,215218.0,60.4523,60.4796,60.3886,60.3886,215218.0
2020-11-03 10:30:00,66.37,66.43,66.32,66.43,252555.0,60.3977,60.4523,60.3522,60.4523,252555.0
2020-11-03 10:40:00,66.42,66.44,66.28,66.31,140962.0,60.4432,60.4614,60.3158,60.3431,140962.0
2020-11-03 10:50:00,66.32,66.37,66.26,66.34,157716.0,60.3522,60.3977,60.2976,60.3704,157716.0
2020-11-03 11:00:00,66.35,66.41,66.22,66.31,217358.0,60.3795,60.4341,60.2612,60.3431,217358.0
2020-11-03 11:10:00,66.3,66.44,66.29,66.4,144400.0,60.334,60.4614,60.3249,60.425,144400.0
2020-11-03 11:20:00,66.41,66.46,66.35,66.37,156651.0,60.4341,60.4796,60.3795,60.3977,156651.0
2020-11-03 11:30:00,66.38,66.39,66.25,66.34,234000.0,60.4068,60.4159,60.2885,60.3704,234000.0
2020-11-03 11:40:00,66.33,66.33,66.24,66.25,137227.0,60.3613,60.3613,60.2794,60.2885,137227.0
2020-11-03 11:50:00,66.26,66.27,66.02,66.07,138354.0,60.2976,60.3067,60.0792,60.1247,138354.0
2020-11-03 12:00:00,66.08,66.13,66.01,66.08,109901.0,60.1338,60.1793,60.0701,60.1338,109901.0
2020-11-03 12:10:00,66.08,66.15,66.04,66.07,92430.0,60.1338,60.1975,60.0974,60.1247,92430.0
2020-11-03 12:20:00,66.08,66.12,66.04,66.08,73652.0,60.1338,60.1702,60.0974,60.1338,73652.0
2020-11-03 12:30:00,66.08,66.22,66.07,66.16,99352.0,60.1338,60.2612,60.1247,60.2066,99352.0
2020-11-03 12:40:00,66.16,66.17,66.08,66.13,98867.0,60.2066,60.2157,60.1338,60.1793,98867.0
2020-11-03 12:50:00,66.13,66.13,65.93,66.0,163754.0,60.1793,60.1793,59.9973,60.061,163754.0
2020-11-03 13:00:00,66.0,66.07,65.97,66.02,99012.0,60.061,60.1247,60.0337,60.0792,99012.0
2020-11-03 13:10:00,66.02,66.07,65.99,66.03,88881.0,60.0792,60.1247,60.0519,60.0883,88881.0
2020-11-03 13:20:00,66.02,66.16,66.01,66.1,101691.0,60.0792,60.2066,60.0701,60.152,101691.0
2020-11-03 13:30:00,66.11,66.24,66.11,66.17,167793.0,60.1611,60.2794,60.1611,60.2157,167793.0
2020-11-03 13:40:00,66.16,66.16,66.01,66.01,113164.0,60.2066,60.2066,60.0701,60.0701,113164.0
2020-11-03 13:50:00,66.02,66.06,65.97,66.02,122769.0,60.0792,60.1156,60.0337,60.0792,122769.0
2020-11-03 14:00:00,66.02,66.18,65.99,66.17,145719.0,60.0792,60.2248,60.0519,60.2157,145719.0
2020-11-03 14:10:00,66.17,66.3,66.16,66.22,163477.0,60.2157,60.334,60.2066,60.2612,163477.0
2020-11-03 14:20:00,66.23,66.27,66.13,66.19,103848.0,60.2703,60.3067,60.1793,60.2339,103848.0
2020-11-03 14:30:00,66.19,66.34,66.19,66.3,125341.0,60.2339,60.3704,60.2339,60.334,125341.0
2020-11-03 14:40:00,66.31,66.39,66.28,66.39,95510.0,60.3431,60.4159,60.3158,60.4159,95510.0
2020-11-03 14:50:00,66.38,66.38,66.23,66.26,117874.0,60.4068,60.4068,60.2703,60.2976,117874.0
2020-11-03 15:00:00,66.27,66.3,66.13,66.16,182157.0,60.3067,60.334,60.1793,60.2066,182157.0
2020-11-03 15:10:00,66.17,66.3,66.17,66.28,137148.0,60.2157,60.334,60.2157,60.3158,137148.0
2020-11-03 15:20:00,66.29,66.3,66.07,66.25,341826.0,60.3249,60.334,60.1247,60.2885,341826.0
2020-11-03 15:30:00,66.25,66.47,66.25,66.43,288342.0,60.2885,60.4887,60.2885,60.4523,288342.0
2020-11-03 15:40:00,66.43,66.59,66.42,66.57,483533.0,60.4523,60.5979,60.4432,60.5797,483533.0
2020-11-03 15:50:00,66.57,66.65,66.25,66.28,792926.0,60.5797,60.6525,60.2885,60.3158,792926.0
2020-11-04 09:30:00,65.96,66.0,64.57,64.62,553347.0,60.0246,60.061,58.7596,58.8051,553347.0
2020-11-04 09:40:00,64.63,65.06,64.59,64.93,642778.0,58.8142,59.2055,58.7778,59.0872,642778.0
2020-11-04 09:50:00,64.93,65.24,64.83,65.24,332972.0,59.0872,59.3693,58.9962,59.3693,332972.0
2020-11-04 10:00:00,65.23,65.36,65.14,65.21,332713.0,59.3602,59.4785,59.2783,59.342,332713.0
2020-11-04 10:10:00,65.21,65.86,65.16,65.8,384980.0,59.342,59.9336,59.2965,59.879,384980.0
2020-11-04 10:20:00,65.79,65.96,65.74,65.82,358896.0,59.8699,60.0246,59.8244,59.8972,358896.0
2020-11-04 10:30:00,65.82,65.94,65.68,65.73,400782.0,59.8972,60.0064,59.7698,59.8153,400782.0
2020-11-04 10:40:00,65.72,66.0,65.69,65.99,283875.0,59.8062,60.061,59.7789,60.0519,283875.0
2020-11-04 10:50:00,65.99,66.13,65.94,66.0,184980.0,60.0519,60.1793,60.0064,60.061,184980.0
2020-11-04 11:00:00,66.01,66.06,65.85,65.86,220622.0,60.0701,60.1156,59.9245,59.9336,220622.0
2020-11-04 11:10:00,65.84,65.87,65.68,65.87,180302.0,59.9154,59.9427,59.7698,59.9427,180302.0
2020-11-04 11:20:00,65.86,66.09,65.79,66.0,134599.0,59.9336,60.1429,59.8699,60.061,134599.0
2020-11-04 11:30:00,65.98,66.16,65.98,66.06,140394.0,60.0428,60.2066,60.0428,60.1156,140394.0
2020-11-04 11:40:00,66.07,66.08,65.88,65.95,94404.0,60.1247,60.1338,59.9518,60.0155,94404.0
2020-11-04 11:50:00,65.96,66.2,65.91,66.12,165089.0,60.0246,60.243,59.9791,60.1702,165089.0
2020-11-04 12:00:00,66.1,66.25,66.09,66.18,125692.0,60.152,60.2885,60.1429,60.2248,125692.0
2020-11-04 12:10:00,66.18,66.22,66.09,66.14,75588.0,60.2248,60.2612,60.1429,60.1884,75588.0
2020-11-04 12:20:00,66.14,66.41,66.14,66.29,142174.0,60.1884,60.4341,60.1884,60.3249,142174.0
2020-11-04 12:30:00,66.29,66.41,66.26,66.31,87547.0,60.3249,60.4341,60.2976,60.3431,87547.0
2020-11-04 12:40:00,66.32,66.37,66.22,66.22,81753.0,60.3522,60.3977,60.2612,60.2612,81753.0
2020-11-04 12:50:00,66.22,66.23,66.05,66.08,82046.0,60.2612,60.2703,60.1065,60.1338,82046.0
2020-11-04 13:00:00,66.09,66.12,65.96,66.0,157945.0,60.1429,60.1702,60.0246,60.061,157945.0
2020-11-04 13:10:00,66.01,66.08,65.85,65.87,165923.0,60.0701,60.1338,59.9245,59.9427,165923.0
2020-11-04 13:20:00,65.86,65.91,65.81,65.86,88819.0,59.9336,59.9791,59.8881,59.9336,88819.0
2020-11-04 13:30:00,65.86,66.01,65.85,65.9,127732.0,59.9336,60.0701,59.9245,59.97,127732.0
2020-11-04 13:40:00,65.9,65.92,65.68,65.74,197723.0,59.97,59.9882,59.7698,59.8244,197723.0
2020-11-04 13:50:00,65.74,65.8,65.69,65.73,170582.0,59.8244,59.879,59.7789,59.8153,170582.0
2020-11-04 14:00:00,65.73,65.83,65.64,65.66,378876.0,59.8153,59.9063,59.7334,59.7516,378876.0
2020-11-04 14:10:00,65.66,65.71,65.55,65.63,196047.0,59.7516,59.7971,59.6515,59.7243,196047.0
2020-11-04 14:20:00,65.63,65.72,65.56,65.58,401932.0,59.7243,59.8062,59.6606,59.6788,401932.0
2020-11-04 14:30:00,65.59,65.66,65.53,65.57,166196.0,59.6879,59.7516,59.6333,59.6697,166196.0
2020-11-04 14:40:00,65.56,65.57,65.43,65.44,138123.0,59.6606,59.6697,59.5422,59.5513,138123.0
2020-11-04 14:50:00,65.45,65.58,65.45,65.52,112978.0,59.5604,59.6788,59.5604,59.6242,112978.0
2020-11-04 15:00:00,65.52,65.56,65.22,65.28,284887.0,59.6242,59.6606,59.3511,59.4057,284887.0
2020-11-04 15:10:00,65.27,65.27,65.1,65.12,273092.0,59.3966,59.3966,59.2419,59.2601,273092.0
2020-11-04 15:20:00,65.13,65.26,65.1,65.21,219626.0,59.2692,59.3875,59.2419,59.342,219626.0
2020-11-04 15:30:00,65.22,65.41,65.21,65.29,275368.0,59.3511,59.524,59.342,59.4148,275368.0
2020-11-04 15:40:00,65.3,65.38,65.22,65.25,366000.0,59.4239,59.4967,59.3511,59.3784,366000.0
2020-11-04 15:50:00,65.25,65.35,65.09,65.18,918024.0,59.3784,59.4694,59.2328,59.3147,918024.0
2020-11-05 09:30:00,66.67,67.33,66.62,67.19,666183.0,60.6707,61.2713,60.6252,61.1439,666183.0
2020-11-05 09:40:00,67.19,67.59,67.15,67.4,385490.0,61.1439,61.5079,61.1075,61.335,385490.0
2020-11-05 09:50:00,67.39,67.44,67.08,67.11,340993.0,61.3259,61.3714,61.0438,61.0711,340993.0
2020-11-05 10:00:00,67.11,67.4,67.11,67.35,237535.0,61.0711,61.335,61.0711,61.2895,237535.0
2020-11-05 10:10:00,67.35,67.99,67.27,67.94,258162.0,61.2895,61.8719,61.2167,61.8264,258162.0
2020-11-05 10:20:00,67.93,67.95,67.68,67.68,243570.0,61.8173,61.8355,61.5898,61.5898,243570.0
2020-11-05 10:30:00,67.68,67.8,67.59,67.64,302792.0,61.5898,61.699,61.5079,61.5534,302792.0
2020-11-05 10:40:00,67.64,67.93,67.61,67.82,224136.0,61.5534,61.8173,61.5261,61.7172,224136.0
2020-11-05 10:50:00,67.82,67.97,67.74,67.97,233615.0,61.7172,61.8537,61.6444,61.8537,233615.0
2020-11-05 11:00:00,67.98,68.0,67.82,67.84,120737.0,61.8628,61.881,61.7172,61.7354,120737.0
2020-11-05 11:10:00,67.83,68.05,67.73,68.01,331524.0,61.7263,61.9265,61.6353,61.8901,331524.0
2020-11-05 11:20:00,68.01,68.03,67.94,67.95,76656.0,61.8901,61.9083,61.8264,61.8355,76656.0
2020-11-05 11:30:00,67.95,68.07,67.95,67.98,175482.0,61.8355,61.9447,61.8355,61.8628,175482.0
2020-11-05 11:40:00,67.99,68.17,67.94,68.17,130805.0,61.8719,62.0357,61.8264,62.0357,130805.0
2020-11-05 11:50:00,68.18,68.23,68.1,68.11,82095.0,62.0448,62.0903,61.972,61.9811,82095.0
2020-11-05 12:00:00,68.11,68.19,68.0,68.08,267276.0,61.9811,62.0539,61.881,61.9538,267276.0
2020-11-05 12:10:00,68.08,68.11,67.89,67.89,238552.0,61.9538,61.9811,61.7809,61.7809,238552.0
2020-11-05 12:20:00,67.9,67.92,67.77,67.8,221868.0,61.79,61.8082,61.6717,61.699,221868.0
2020-11-05 12:30:00,67.82,67.95,67.82,67.91,59486.0,61.7172,61.8355,61.7172,61.7991,59486.0
2020-11-05 12:40:00,67.91,67.98,67.86,67.96,79156.0,61.7991,61.8628,61.7536,61.8446,79156.0
2020-11-05 12:50:00,67.96,68.01,67.93,68.01,51831.0,61.8446,61.8901,61.8173,61.8901,51831.0
2020-11-05 13:00:00,68.01,68.21,68.01,68.17,247267.0,61.8901,62.0721,61.8901,62.0357,247267.0
2020-11-05 13:10:00,68.17,68.22,68.09,68.17,65896.0,62.0357,62.0812,61.9629,62.0357,65896.0
2020-11-05 13:20:00,68.18,68.19,68.1,68.11,192729.0,62.0448,62.0539,61.972,61.9811,192729.0
2020-11-05 13:30:00,68.11,68.19,68.1,68.19,75877.0,61.9811,62.0539,61.972,62.0539,75877.0
2020-11-05 13:40:00,68.2,68.3,68.2,68.22,221414.0,62.063,62.154,62.063,62.0812,221414.0
2020-11-05 13:50:00,68.23,68.28,68.18,68.22,65461.0,62.0903,62.1358,62.0448,62.0812,65461.0
2020-11-05 14:00:00,68.23,68.34,68.16,68.2,138825.0,62.0903,62.1904,62.0266,62.063,138825.0
2020-11-05 14:10:00,68.2,68.24,68.15,68.15,103674.0,62.063,62.0994,62.0175,62.0175,103674.0
2020-11-05 14:20:00,68.14,68.25,68.11,68.21,54960.0,62.0084,62.1085,61.9811,62.0721,54960.0
2020-11-05 14:30:00,68.21,68.31,68.14,68.18,127158.0,62.0721,62.1631,62.0084,62.0448,127158.0
2020-11-05 14:40:00,68.19,68.31,68.17,68.23,170107.0,62.0539,62.1631,62.0357,62.0903,170107.0
2020-11-05 14:50:00,68.23,68.29,68.14,68.26,89396.0,62.0903,62.1449,62.0084,62.1176,89396.0
2020-11-05 15:00:00,68.26,68.32,68.23,68.26,233737.0,62.1176,62.1722,62.0903,62.1176,233737.0
2020-11-05 15:10:00,68.26,68.31,68.09,68.14,161006.0,62.1176,62.1631,61.9629,62.0084,161006.0
2020-11-05 15:20:00,68.15,68.21,68.06,68.1,98486.0,62.0175,62.0721,61.9356,61.972,98486.0
2020-11-05 15:30:00,68.11,68.12,67.83,67.84,265177.0,61.9811,61.9902,61.7263,61.7354,265177.0
2020-11-05 15:40:00,67.84,67.94,67.79,67.9,205210.0,61.7354,61.8264,61.6899,61.79,205210.0
2020-11-05 15:50:00,67.89,68.02,67.81,67.81,584379.0,61.7809,61.8992,61.7081,61.7081,584379.0
2020-11-06 09:30:00,68.22,68.27,67.94,68.02,366930.0,62.0812,62.1267,61.8264,61.8992,366930.0
2020-11-06 09:40:00,68.01,68.33,67.98,68.23,251488.0,61.8901,62.1813,61.8628,62.0903,251488.0
2020-11-06 09:50:00,68.24,68.31,68.04,68.27,277173.0,62.0994,62.1631,61.9174,62.1267,277173.0
2020-11-06 10:00:00,68.28,68.57,68.26,68.53,277300.0,62.1358,62.3997,62.1176,62.3633,277300.0
2020-11-06 10:10:00,68.52,68.61,68.45,68.54,114340.0,62.3542,62.4361,62.2905,62.3724,114340.0
2020-11-06 10:20:00,68.54,68.59,68.45,68.46,204559.0,62.3724,62.4179,62.2905,62.2996,204559.0
2020-11-06 10:30:00,68.46,68.48,68.32,68.34,344647.0,62.2996,62.3178,62.1722,62.1904,344647.0
2020-11-06 10:40:00,68.34,68.42,68.31,68.4,64695.0,62.1904,62.2632,62.1631,62.245,64695.0
2020-11-06 10:50:00,68.4,68.53,68.07,68.15,170882.0,62.245,62.3633,61.9447,62.0175,170882.0
2020-11-06 11:00:00,68.17,68.39,68.13,68.37,199629.0,62.0357,62.2359,61.9993,62.2177,199629.0
2020-11-06 11:10:00,68.36,68.37,68.05,68.14,116703.0,62.2086,62.2177,61.9265,62.0084,116703.0
2020-11-06 11:20:00,68.14,68.15,68.05,68.14,122843.0,62.0084,62.0175,61.9265,62.0084,122843.0
2020-11-06 11:30:00,68.13,68.17,68.04,68.14,85221.0,61.9993,62.0357,61.9174,62.0084,85221.0
2020-11-06 11:40:00,68.14,68.17,68.05,68.11,84505.0,62.0084,62.0357,61.9265,61.9811,84505.0
2020-11-06 11:50:00,68.12,68.25,68.05,68.09,132754.0,61.9902,62.1085,61.9265,61.9629,132754.0
2020-11-06 12:00:00,68.08,68.12,68.01,68.03,61827.0,61.9538,61.9902,61.8901,61.9083,61827.0
2020-11-06 12:10:00,68.02,68.05,67.9,67.93,81271.0,61.8992,61.9265,61.79,61.8173,81271.0
2020-11-06 12:20:00,67.92,67.96,67.84,67.88,88584.0,61.8082,61.8446,61.7354,61.7718,88584.0
2020-11-06 12:30:00,67.88,67.94,67.8,67.85,84785.0,61.7718,61.8264,61.699,61.7445,84785.0
2020-11-06 12:40:00,67.84,67.97,67.84,67.97,49924.0,61.7354,61.8537,61.7354,61.8537,49924.0
2020-11-06 12:50:00,67.97,68.02,67.85,67.88,52837.0,61.8537,61.8992,61.7445,61.7718,52837.0
2020-11-06 13:00:00,67.88,67.95,67.88,67.93,28235.0,61.7718,61.8355,61.7718,61.8173,28235.0
2020-11-06 13:10:00,67.92,67.98,67.9,67.97,44348.0,61.8082,61.8628,61.79,61.8537,44348.0
2020-11-06 13:20:00,67.96,67.96,67.89,67.94,32402.0,61.8446,61.8446,61.7809,61.8264,32402.0
2020-11-06 13:30:00,67.94,68.0,67.91,67.99,52611.0,61.8264,61.881,61.7991,61.8719,52611.0
2020-11-06 13:40:00,67.98,68.06,67.94,68.05,51401.0,61.8628,61.9356,61.8264,61.9265,51401.0
2020-11-06 13:50:00,68.04,68.07,67.96,67.97,112839.0,61.9174,61.9447,61.8446,61.8537,112839.0
2020-11-06 14:00:00,67.97,67.99,67.89,67.92,77587.0,61.8537,61.8719,61.7809,61.8082,77587.0
2020-11-06 14:10:00,67.92,67.92,67.81,67.87,80505.0,61.8082,61.8082,61.7081,61.7627,80505.0
2020-11-06 14:20:00,67.86,67.96,67.85,67.95,67757.0,61.7536,61.8446,61.7445,61.8355,67757.0
2020-11-06 14:30:00,67.96,68.0,67.88,67.88,60299.0,61.8446,61.881,61.7718,61.7718,60299.0
2020-11-06 14:40:00,67.88,67.9,67.84,67.87,64672.0,61.7718,61.79,61.7354,61.7627,64672.0
2020-11-06 14:50:00,67.88,67.9,67.82,67.85,27037.0,61.7718,61.79,61.7172,61.7445,27037.0
2020-11-06 15:00:00,67.85,67.85,67.72,67.78,133379.0,61.7445,61.7445,61.6262,61.6808,133379.0
2020-11-06 15:10:00,67.78,67.88,67.75,67.85,49439.0,61.6808,61.7718,61.6535,61.7445,49439.0
2020-11-06 15:20:00,67.85,67.97,67.78,67.95,99102.0,61.7445,61.8537,61.6808,61.8355,99102.0
2020-11-06 15:30:00,67.95,68.04,67.94,67.96,142709.0,61.8355,61.9174,61.8264,61.8446,142709.0
2020-11-06 15:40:00,67.97,68.25,67.96,68.23,99794.0,61.8537,62.1085,61.8446,62.0903,99794.0
2020-11-06 15:50:00,68.23,68.28,67.94,67.98,450541.0,62.0903,62.1358,61.8264,61.8628,450541.0
2020-11-09 09:30:00,71.26,72.41,70.9,71.6,838096.0,64.8476,65.8942,64.52,65.157,838096.0
2020-11-09 09:40:00,71.61,71.96,71.45,71.47,765953.0,65.1661,65.4846,65.0205,65.0387,765953.0
2020-11-09 09:50:00,71.47,71.5,70.91,70.99,668545.0,65.0387,65.066,64.5291,64.6019,668545.0
2020-11-09 10:00:00,70.99,71.29,70.85,70.96,1249570.0,64.6019,64.8749,64.4745,64.5746,1249570.0
2020-11-09 10:10:00,70.96,71.3,70.94,71.25,490748.0,64.5746,64.884,64.5564,64.8385,490748.0
2020-11-09 10:20:00,71.24,71.24,70.52,70.54,487607.0,64.8294,64.8294,64.1742,64.1924,487607.0
2020-11-09 10:30:00,70.54,70.59,70.12,70.24,500458.0,64.1924,64.2379,63.8102,63.9194,500458.0
2020-11-09 10:40:00,70.24,70.31,69.89,70.03,234293.0,63.9194,63.9831,63.6009,63.7283,234293.0
2020-11-09 10:50:00,70.03,70.11,69.78,69.99,308805.0,63.7283,63.8011,63.5008,63.6919,308805.0
2020-11-09 11:00:00,69.99,70.05,69.5,69.8,477994.0,63.6919,63.7465,63.246,63.519,477994.0
2020-11-09 11:10:00,69.8,69.8,69.43,69.53,348118.0,63.519,63.519,63.1823,63.2733,348118.0
2020-11-09 11:20:00,69.53,69.89,69.53,69.88,297562.0,63.2733,63.6009,63.2733,63.5918,297562.0
2020-11-09 11:30:00,69.9,69.95,69.74,69.76,158982.0,63.61,63.6555,63.4644,63.4826,158982.0
2020-11-09 11:40:00,69.77,69.92,69.73,69.74,252816.0,63.4917,63.6282,63.4553,63.4644,252816.0
2020-11-09 11:50:00,69.74,69.89,69.65,69.83,251750.0,63.4644,63.6009,63.3825,63.5463,251750.0
2020-11-09 12:00:00,69.85,70.03,69.79,70.01,212428.0,63.5645,63.7283,63.5099,63.7101,212428.0
2020-11-09 12:10:00,70.01,70.01,69.78,69.95,209681.0,63.7101,63.7101,63.5008,63.6555,209681.0
2020-11-09 12:20:00,69.96,70.26,69.96,70.25,259465.0,63.6646,63.9376,63.6646,63.9285,259465.0
2020-11-09 12:30:00,70.26,70.33,70.13,70.28,171543.0,63.9376,64.0013,63.8193,63.9558,171543.0
2020-11-09 12:40:00,70.31,70.43,70.23,70.25,192587.0,63.9831,64.0923,63.9103,63.9285,192587.0
2020-11-09 12:50:00,70.26,70.27,70.1,70.25,370296.0,63.9376,63.9467,63.792,63.9285,370296.0
2020-11-09 13:00:00,70.25,70.46,70.25,70.46,365734.0,63.9285,64.1196,63.9285,64.1196,365734.0
2020-11-09 13:10:00,70.46,70.54,70.4,70.45,133710.0,64.1196,64.1924,64.065,64.1105,133710.0
2020-11-09 13:20:00,70.46,70.49,70.36,70.45,83183.0,64.1196,64.1469,64.0286,64.1105,83183.0
2020-11-09 13:30:00,70.46,70.56,70.42,70.43,169838.0,64.1196,64.2106,64.0832,64.0923,169838.0
2020-11-09 13:40:00,70.42,70.65,70.38,70.61,396567.0,64.0832,64.2925,64.0468,64.2561,396567.0
2020-11-09 13:50:00,70.61,70.63,70.49,70.58,129103.0,64.2561,64.2743,64.1469,64.2288,129103.0
2020-11-09 14:00:00,70.59,70.63,70.46,70.46,154068.0,64.2379,64.2743,64.1196,64.1196,154068.0
2020-11-09 14:10:00,70.46,70.5,70.39,70.4,133084.0,64.1196,64.156,64.0559,64.065,133084.0
2020-11-09 14:20:00,70.4,70.52,70.3,70.5,201815.0,64.065,64.1742,63.974,64.156,201815.0
2020-11-09 14:30:00,70.5,70.54,70.39,70.5,228002.0,64.156,64.1924,64.0559,64.156,228002.0
2020-11-09 14:40:00,70.5,70.52,70.3,70.36,230439.0,64.156,64.1742,63.974,64.0286,230439.0
2020-11-09 14:50:00,70.37,70.39,70.22,70.38,209098.0,64.0377,64.0559,63.9012,64.0468,209098.0
2020-11-09 15:00:00,70.39,70.5,70.34,70.39,315509.0,64.0559,64.156,64.0104,64.0559,315509.0
2020-11-09 15:10:00,70.4,70.54,70.33,70.35,281946.0,64.065,64.1924,64.0013,64.0195,281946.0
2020-11-09 15:20:00,70.34,70.35,70.13,70.15,392500.0,64.0104,64.0195,63.8193,63.8375,392500.0
2020-11-09 15:30:00,70.15,70.32,70.15,70.29,320557.0,63.8375,63.9922,63.8375,63.9649,320557.0
2020-11-09 15:40:00,70.28,70.28,69.99,69.99,335759.0,63.9558,63.9558,63.6919,63.6919,335759.0
2020-11-09 15:50:00,69.98,69.98,69.46,69.52,1067483.0,63.6828,63.6828,63.2096,63.2642,1067483.0
2020-11-10 09:30:00,69.82,70.08,69.73,69.98,482497.0,63.5372,63.7738,63.4553,63.6828,482497.0
2020-11-10 09:40:00,69.99,70.0,69.78,69.98,531978.0,63.6919,63.701,63.5008,63.6828,531978.0
2020-11-10 09:50:00,69.98,70.21,69.93,70.2,270607.0,63.6828,63.8921,63.6373,63.883,270607.0
2020-11-10 10:00:00,70.2,70.47,70.11,70.3,238993.0,63.883,64.1287,63.8011,63.974,238993.0
2020-11-10 10:10:00,70.31,70.51,70.31,70.47,332609.0,63.9831,64.1651,63.9831,64.1287,332609.0
2020-11-10 10:20:00,70.47,70.49,70.09,70.22,265175.0,64.1287,64.1469,63.7829,63.9012,265175.0
2020-11-10 10:30:00,70.22,70.24,69.85,69.92,249794.0,63.9012,63.9194,63.5645,63.6282,249794.0
2020-11-10 10:40:00,69.92,70.0,69.75,70.0,291670.0,63.6282,63.701,63.4735,63.701,291670.0
2020-11-10 10:50:00,69.99,70.21,69.79,70.12,136733.0,63.6919,63.8921,63.5099,63.8102,136733.0
2020-11-10 11:00:00,70.12,70.25,70.07,70.11,243884.0,63.8102,63.9285,63.7647,63.8011,243884.0
2020-11-10 11:10:00,70.1,70.24,69.97,69.97,152281.0,63.792,63.9194,63.6737,63.6737,152281.0
2020-11-10 11:20:00,69.96,70.02,69.87,69.97,231140.0,63.6646,63.7192,63.5827,63.6737,231140.0
2020-11-10 11:30:00,69.96,70.01,69.75,69.79,158100.0,63.6646,63.7101,63.4735,63.5099,158100.0
2020-11-10 11:40:00,69.79,70.0,69.76,69.97,249862.0,63.5099,63.701,63.4826,63.6737,249862.0
2020-11-10 11:50:00,69.98,70.12,69.95,70.11,108596.0,63.6828,63.8102,63.6555,63.8011,108596.0
2020-11-10 12:00:00,70.1,70.29,70.1,70.15,165416.0,63.792,63.9649,63.792,63.8375,165416.0
2020-11-10 12:10:00,70.15,70.22,70.11,70.2,136064.0,63.8375,63.9012,63.8011,63.883,136064.0
2020-11-10 12:20:00,70.21,70.21,70.06,70.08,168567.0,63.8921,63.8921,63.7556,63.7738,168567.0
2020-11-10 12:30:00,70.08,70.11,69.96,70.0,112714.0,63.7738,63.8011,63.6646,63.701,112714.0
2020-11-10 12:40:00,70.01,70.19,69.97,70.13,125419.0,63.7101,63.8739,63.6737,63.8193,125419.0
2020-11-10 12:50:00,70.11,70.16,70.04,70.08,71167.0,63.8011,63.8466,63.7374,63.7738,71167.0
2020-11-10 13:00:00,70.08,70.17,70.0,70.07,155062.0,63.7738,63.8557,63.701,63.7647,155062.0
2020-11-10 13:10:00,70.08,70.11,69.99,70.05,125338.0,63.7738,63.8011,63.6919,63.7465,125338.0
2020-11-10 13:20:00,70.06,70.07,69.83,69.85,166843.0,63.7556,63.7647,63.5463,63.5645,166843.0
2020-11-10 13:30:00,69.84,70.07,69.77,70.06,123252.0,63.5554,63.7647,63.4917,63.7556,123252.0
2020-11-10 13:40:00,70.06,70.11,69.97,70.02,108055.0,63.7556,63.8011,63.6737,63.7192,108055.0
2020-11-10 13:50:00,70.02,70.16,69.96,70.15,126657.0,63.7192,63.8466,63.6646,63.8375,126657.0
2020-11-10 14:00:00,70.14,70.21,70.09,70.2,98636.0,63.8284,63.8921,63.7829,63.883,98636.0
2020-11-10 14:10:00,70.19,70.22,70.01,70.18,167311.0,63.8739,63.9012,63.7101,63.8648,167311.0
2020-11-10 14:20:00,70.17,70.29,70.09,70.15,192363.0,63.8557,63.9649,63.7829,63.8375,192363.0
2020-11-10 14:30:00,70.14,70.28,70.1,70.17,101018.0,63.8284,63.9558,63.792,63.8557,101018.0
2020-11-10 14:40:00,70.15,70.31,70.09,70.18,226663.0,63.8375,63.9831,63.7829,63.8648,226663.0
2020-11-10 14:50:00,70.17,70.32,70.14,70.27,154090.0,63.8557,63.9922,63.8284,63.9467,154090.0
2020-11-10 15:00:00,70.27,70.3,70.16,70.19,150569.0,63.9467,63.974,63.8466,63.8739,150569.0
2020-11-10 15:10:00,70.2,70.26,70.09,70.2,158767.0,63.883,63.9376,63.7829,63.883,158767.0
2020-11-10 15:20:00,70.21,70.3,70.18,70.27,248284.0,63.8921,63.974,63.8648,63.9467,248284.0
2020-11-10 15:30:00,70.28,70.28,70.1,70.12,252257.0,63.9558,63.9558,63.792,63.8102,252257.0
2020-11-10 15:40:00,70.12,70.31,70.12,70.31,282529.0,63.8102,63.9831,63.8102,63.9831,282529.0
2020-11-10 15:50:00,70.32,70.39,70.17,70.31,668467.0,63.9922,64.0559,63.8557,63.9831,668467.0
2020-11-11 09:30:00,70.4,70.4,69.86,69.87,425040.0,64.065,64.065,63.5736,63.5827,425040.0
2020-11-11 09:40:00,69.87,69.94,69.68,69.7,361189.0,63.5827,63.6464,63.4098,63.428,361189.0
2020-11-11 09:50:00,69.7,69.8,69.43,69.48,249720.0,63.428,63.519,63.1823,63.2278,249720.0
2020-11-11 10:00:00,69.49,69.52,69.37,69.41,163650.0,63.2369,63.2642,63.1277,63.1641,163650.0
2020-11-11 10:10:00,69.4,69.47,69.29,69.34,221940.0,63.155,63.2187,63.0549,63.1004,221940.0
2020-11-11 10:20:00,69.34,69.45,69.19,69.44,149326.0,63.1004,63.2005,62.9639,63.1914,149326.0
2020-11-11 10:30:00,69.44,69.58,69.44,69.55,147524.0,63.1914,63.3188,63.1914,63.2915,147524.0
2020-11-11 10:40:00,69.55,69.6,69.43,69.59,161108.0,63.2915,63.337,63.1823,63.3279,161108.0
2020-11-11 10:50:00,69.58,69.63,69.44,69.48,126058.0,63.3188,63.3643,63.1914,63.2278,126058.0
2020-11-11 11:00:00,69.47,69.57,69.43,69.52,163071.0,63.2187,63.3097,63.1823,63.2642,163071.0
2020-11-11 11:10:00,69.52,69.6,69.45,69.59,160244.0,63.2642,63.337,63.2005,63.3279,160244.0
2020-11-11 11:20:00,69.59,69.61,69.51,69.61,111082.0,63.3279,63.3461,63.2551,63.3461,111082.0
2020-11-11 11:30:00,69.62,69.63,69.43,69.44,97264.0,63.3552,63.3643,63.1823,63.1914,97264.0
2020-11-11 11:40:00,69.44,69.55,69.4,69.44,112429.0,63.1914,63.2915,63.155,63.1914,112429.0
2020-11-11 11:50:00,69.44,69.52,69.39,69.42,91607.0,63.1914,63.2642,63.1459,63.1732,91607.0
2020-11-11 12:00:00,69.42,69.43,69.32,69.4,71538.0,63.1732,63.1823,63.0822,63.155,71538.0
2020-11-11 12:10:00,69.4,69.4,69.3,69.33,72887.0,63.155,63.155,63.064,63.0913,72887.0
2020-11-11 12:20:00,69.33,69.35,69.21,69.21,75102.0,63.0913,63.1095,62.9821,62.9821,75102.0
2020-11-11 12:30:00,69.22,69.31,69.21,69.23,83715.0,62.9912,63.0731,62.9821,63.0003,83715.0
2020-11-11 12:40:00,69.23,69.31,69.19,69.28,88872.0,63.0003,63.0731,62.9639,63.0458,88872.0
2020-11-11 12:50:00,69.28,69.37,69.26,69.32,55490.0,63.0458,63.1277,63.0276,63.0822,55490.0
2020-11-11 13:00:00,69.33,69.39,69.3,69.34,80524.0,63.0913,63.1459,63.064,63.1004,80524.0
2020-11-11 13:10:00,69.34,69.35,69.27,69.35,68432.0,63.1004,63.1095,63.0367,63.1095,68432.0
2020-11-11 13:20:00,69.34,69.45,69.24,69.25,189885.0,63.1004,63.2005,63.0094,63.0185,189885.0
2020-11-11 13:30:00,69.26,69.33,69.2,69.33,117846.0,63.0276,63.0913,62.973,63.0913,117846.0
2020-11-11 13:40:00,69.33,69.34,69.2,69.28,67888.0,63.0913,63.1004,62.973,63.0458,67888.0
2020-11-11 13:50:00,69.27,69.32,69.18,69.22,92961.0,63.0367,63.0822,62.9548,62.9912,92961.0
2020-11-11 14:00:00,69.22,69.32,69.22,69.23,157500.0,62.9912,63.0822,62.9912,63.0003,157500.0
2020-11-11 14:10:00,69.25,69.33,69.24,69.32,91190.0,63.0185,63.0913,63.0094,63.0822,91190.0
2020-11-11 14:20:00,69.33,69.43,69.21,69.22,100376.0,63.0913,63.1823,62.9821,62.9912,100376.0
2020-11-11 14:30:00,69.22,69.33,69.22,69.31,67322.0,62.9912,63.0913,62.9912,63.0731,67322.0
2020-11-11 14:40:00,69.3,69.3,69.06,69.08,96852.0,63.064,63.064,62.8456,62.8638,96852.0
2020-11-11 14:50:00,69.08,69.2,69.01,69.15,94621.0,62.8638,62.973,62.8001,62.9275,94621.0
2020-11-11 15:00:00,69.15,69.17,69.07,69.16,125989.0,62.9275,62.9457,62.8547,62.9366,125989.0
2020-11-11 15:10:00,69.16,69.18,69.05,69.09,143361.0,62.9366,62.9548,62.8365,62.8729,143361.0
2020-11-11 15:20:00,69.08,69.09,68.85,68.85,180045.0,62.8638,62.8729,62.6545,62.6545,180045.0
2020-11-11 15:30:00,68.85,69.03,68.83,69.0,164513.0,62.6545,62.8183,62.6363,62.791,164513.0
2020-11-11 15:40:00,69.0,69.16,68.99,69.14,146475.0,62.791,62.9366,62.7819,62.9184,146475.0
2020-11-11 15:50:00,69.15,69.36,69.15,69.33,342394.0,62.9275,63.1186,62.9275,63.0913,342394.0
2020-11-12 09:30:00,68.99,69.0,68.53,68.69,193312.0,62.7819,62.791,62.3633,62.5089,193312.0
2020-11-12 09:40:00,68.68,68.74,68.55,68.61,193475.0,62.4998,62.5544,62.3815,62.4361,193475.0
2020-11-12 09:50:00,68.62,68.69,68.54,68.65,127964.0,62.4452,62.5089,62.3724,62.4725,127964.0
2020-11-12 10:00:00,68.65,68.91,68.57,68.9,149366.0,62.4725,62.7091,62.3997,62.7,149366.0
2020-11-12 10:10:00,68.9,68.98,68.81,68.84,105253.0,62.7,62.7728,62.6181,62.6454,105253.0
2020-11-12 10:20:00,68.84,68.92,68.81,68.88,123357.0,62.6454,62.7182,62.6181,62.6818,123357.0
2020-11-12 10:30:00,68.89,69.04,68.89,69.0,102951.0,62.6909,62.8274,62.6909,62.791,102951.0
2020-11-12 10:40:00,69.0,69.01,68.8,68.83,152417.0,62.791,62.8001,62.609,62.6363,152417.0
2020-11-12 10:50:00,68.82,68.85,68.75,68.82,118343.0,62.6272,62.6545,62.5635,62.6272,118343.0
2020-11-12 11:00:00,68.81,68.82,68.65,68.75,73575.0,62.6181,62.6272,62.4725,62.5635,73575.0
2020-11-12 11:10:00,68.76,68.83,68.69,68.78,101997.0,62.5726,62.6363,62.5089,62.5908,101997.0
2020-11-12 11:20:00,68.8,68.87,68.77,68.82,55317.0,62.609,62.6727,62.5817,62.6272,55317.0
2020-11-12 11:30:00,68.82,68.84,68.66,68.66,82417.0,62.6272,62.6454,62.4816,62.4816,82417.0
2020-11-12 11:40:00,68.65,68.67,68.57,68.58,56307.0,62.4725,62.4907,62.3997,62.4088,56307.0
2020-11-12 11:50:00,68.56,68.61,68.54,68.55,46366.0,62.3906,62.4361,62.3724,62.3815,46366.0
2020-11-12 12:00:00,68.55,68.55,68.43,68.44,75748.0,62.3815,62.3815,62.2723,62.2814,75748.0
2020-11-12 12:10:00,68.44,68.54,68.41,68.46,69813.0,62.2814,62.3724,62.2541,62.2996,69813.0
2020-11-12 12:20:00,68.46,68.56,68.23,68.24,114955.0,62.2996,62.3906,62.0903,62.0994,114955.0
2020-11-12 12:30:00,68.24,68.32,68.2,68.2,81926.0,62.0994,62.1722,62.063,62.063,81926.0
2020-11-12 12:40:00,68.19,68.19,67.98,67.99,197918.0,62.0539,62.0539,61.8628,61.8719,197918.0
2020-11-12 12:50:00,68.0,68.1,67.93,68.06,84313.0,61.881,61.972,61.8173,61.9356,84313.0
2020-11-12 13:00:00,68.05,68.1,67.88,67.91,80704.0,61.9265,61.972,61.7718,61.7991,80704.0
2020-11-12 13:10:00,67.91,67.95,67.64,67.74,131917.0,61.7991,61.8355,61.5534,61.6444,131917.0
2020-11-12 13:20:00,67.73,67.86,67.67,67.78,177716.0,61.6353,61.7536,61.5807,61.6808,177716.0
2020-11-12 13:30:00,67.77,67.96,67.75,67.95,93198.0,61.6717,61.8446,61.6535,61.8355,93198.0
2020-11-12 13:40:00,67.95,67.96,67.85,67.91,102183.0,61.8355,61.8446,61.7445,61.7991,102183.0
2020-11-12 13:50:00,67.91,67.99,67.89,67.96,46193.0,61.7991,61.8719,61.7809,61.8446,46193.0
2020-11-12 14:00:00,67.95,68.02,67.84,67.84,116172.0,61.8355,61.8992,61.7354,61.7354,116172.0
2020-11-12 14:10:00,67.85,67.9,67.73,67.75,69783.0,61.7445,61.79,61.6353,61.6535,69783.0
2020-11-12 14:20:00,67.73,67.82,67.71,67.78,90927.0,61.6353,61.7172,61.6171,61.6808,90927.0
2020-11-12 14:30:00,67.77,67.9,67.73,67.75,73663.0,61.6717,61.79,61.6353,61.6535,73663.0
2020-11-12 14:40:00,67.74,67.75,67.64,67.65,56212.0,61.6444,61.6535,61.5534,61.5625,56212.0
2020-11-12 14:50:00,67.64,67.72,67.59,67.62,148053.0,61.5534,61.6262,61.5079,61.5352,148053.0
2020-11-12 15:00:00,67.62,67.63,67.4,67.46,85165.0,61.5352,61.5443,61.335,61.3896,85165.0
2020-11-12 15:10:00,67.45,67.64,67.42,67.59,125365.0,61.3805,61.5534,61.3532,61.5079,125365.0
2020-11-12 15:20:00,67.59,67.65,67.51,67.55,80412.0,61.5079,61.5625,61.4351,61.4715,80412.0
2020-11-12 15:30:00,67.55,67.7,67.48,67.7,328003.0,61.4715,61.608,61.4078,61.608,328003.0
2020-11-12 15:40:00,67.7,67.74,67.54,67.7,161824.0,61.608,61.6444,61.4624,61.608,161824.0
2020-11-12 15:50:00,67.71,67.9,67.7,67.84,280965.0,61.6171,61.79,61.608,61.7354,280965.0
2020-11-13 09:30:00,68.35,68.77,68.33,68.71,258204.0,62.1995,62.5817,62.1813,62.5271,258204.0
2020-11-13 09:40:00,68.71,68.9,68.66,68.85,180592.0,62.5271,62.7,62.4816,62.6545,180592.0
2020-11-13 09:50:00,68.86,68.94,68.75,68.94,127643.0,62.6636,62.7364,62.5635,62.7364,127643.0
2020-11-13 10:00:00,68.94,68.96,68.71,68.9,299454.0,62.7364,62.7546,62.5271,62.7,299454.0
2020-11-13 10:10:00,68.89,68.89,68.54,68.58,139628.0,62.6909,62.6909,62.3724,62.4088,139628.0
2020-11-13 10:20:00,68.58,68.75,68.58,68.74,92980.0,62.4088,62.5635,62.4088,62.5544,92980.0
2020-11-13 10:30:00,68.74,68.76,68.6,68.63,452479.0,62.5544,62.5726,62.427,62.4543,452479.0
2020-11-13 10:40:00,68.64,68.78,68.63,68.67,73984.0,62.4634,62.5908,62.4543,62.4907,73984.0
2020-11-13 10:50:00,68.67,68.67,68.45,68.51,95960.0,62.4907,62.4907,62.2905,62.3451,95960.0
2020-11-13 11:00:00,68.51,68.67,68.51,68.64,51676.0,62.3451,62.4907,62.3451,62.4634,51676.0
2020-11-13 11:10:00,68.63,68.69,68.58,68.64,110613.0,62.4543,62.5089,62.4088,62.4634,110613.0
2020-11-13 11:20:00,68.64,68.7,68.53,68.66,129366.0,62.4634,62.518,62.3633,62.4816,129366.0
2020-11-13 11:30:00,68.67,68.68,68.59,68.63,73509.0,62.4907,62.4998,62.4179,62.4543,73509.0
2020-11-13 11:40:00,68.64,68.77,68.64,68.75,65587.0,62.4634,62.5817,62.4634,62.5635,65587.0
2020-11-13 11:50:00,68.75,68.75,68.66,68.73,31584.0,62.5635,62.5635,62.4816,62.5453,31584.0
2020-11-13 12:00:00,68.73,68.82,68.71,68.73,54490.0,62.5453,62.6272,62.5271,62.5453,54490.0
2020-11-13 12:10:00,68.74,68.74,68.63,68.63,195304.0,62.5544,62.5544,62.4543,62.4543,195304.0
2020-11-13 12:20:00,68.61,68.7,68.61,68.65,52700.0,62.4361,62.518,62.4361,62.4725,52700.0
2020-11-13 12:30:00,68.66,68.69,68.62,68.69,43811.0,62.4816,62.5089,62.4452,62.5089,43811.0
2020-11-13 12:40:00,68.68,68.71,68.59,68.62,85823.0,62.4998,62.5271,62.4179,62.4452,85823.0
2020-11-13 12:50:00,68.62,68.69,68.61,68.67,69870.0,62.4452,62.5089,62.4361,62.4907,69870.0
2020-11-13 13:00:00,68.68,68.83,68.63,68.8,140797.0,62.4998,62.6363,62.4543,62.609,140797.0
2020-11-13 13:10:00,68.8,68.82,68.69,68.81,75703.0,62.609,62.6272,62.5089,62.6181,75703.0
2020-11-13 13:20:00,68.81,68.84,68.73,68.82,40990.0,62.6181,62.6454,62.5453,62.6272,40990.0
2020-11-13 13:30:00,68.81,68.82,68.7,68.8,28177.0,62.6181,62.6272,62.518,62.609,28177.0
2020-11-13 13:40:00,68.81,68.84,68.75,68.79,43632.0,62.6181,62.6454,62.5635,62.5999,43632.0
2020-11-13 13:50:00,68.79,68.8,68.7,68.73,25986.0,62.5999,62.609,62.518,62.5453,25986.0
2020-11-13 14:00:00,68.75,68.84,68.74,68.82,43819.0,62.5635,62.6454,62.5544,62.6272,43819.0
2020-11-13 14:10:00,68.83,68.84,68.73,68.84,82959.0,62.6363,62.6454,62.5453,62.6454,82959.0
2020-11-13 14:20:00,68.83,68.97,68.83,68.9,55771.0,62.6363,62.7637,62.6363,62.7,55771.0
2020-11-13 14:30:00,68.91,68.95,68.87,68.9,67754.0,62.7091,62.7455,62.6727,62.7,67754.0
2020-11-13 14:40:00,68.89,68.93,68.85,68.86,79879.0,62.6909,62.7273,62.6545,62.6636,79879.0
2020-11-13 14:50:00,68.87,68.97,68.86,68.94,73684.0,62.6727,62.7637,62.6636,62.7364,73684.0
2020-11-13 15:00:00,68.93,68.95,68.87,68.91,85463.0,62.7273,62.7455,62.6727,62.7091,85463.0
2020-11-13 15:10:00,68.91,68.92,68.79,68.88,94374.0,62.7091,62.7182,62.5999,62.6818,94374.0
2020-11-13 15:20:00,68.89,68.9,68.84,68.9,40899.0,62.6909,62.7,62.6454,62.7,40899.0
2020-11-13 15:30:00,68.9,69.15,68.89,69.09,169463.0,62.7,62.9275,62.6909,62.8729,169463.0
2020-11-13 15:40:00,69.09,69.21,69.07,69.11,80241.0,62.8729,62.9821,62.8547,62.8911,80241.0
2020-11-13 15:50:00,69.12,69.13,68.94,69.01,319709.0,62.9002,62.9093,62.7364,62.8001,319709.0
2020-11-16 09:30:00,70.12,70.12,69.87,69.97,264659.0,63.8102,63.8102,63.5827,63.6737,264659.0
2020-11-16 09:40:00,69.97,69.97,69.68,69.87,262499.0,63.6737,63.6737,63.4098,63.5827,262499.0
2020-11-16 09:50:00,69.86,69.89,69.58,69.73,172057.0,63.5736,63.6009,63.3188,63.4553,172057.0
2020-11-16 10:00:00,69.73,70.05,69.71,69.99,165208.0,63.4553,63.7465,63.4371,63.6919,165208.0
2020-11-16 10:10:00,69.98,70.07,69.88,70.07,115981.0,63.6828,63.7647,63.5918,63.7647,115981.0
2020-11-16 10:20:00,70.07,70.18,70.03,70.12,123519.0,63.7647,63.8648,63.7283,63.8102,123519.0
2020-11-16 10:30:00,70.12,70.27,70.05,70.23,130038.0,63.8102,63.9467,63.7465,63.9103,130038.0
2020-11-16 10:40:00,70.23,70.3,70.18,70.29,126363.0,63.9103,63.974,63.8648,63.9649,126363.0
2020-11-16 10:50:00,70.3,70.39,70.21,70.35,132801.0,63.974,64.0559,63.8921,64.0195,132801.0
2020-11-16 11:00:00,70.35,70.35,70.17,70.22,292551.0,64.0195,64.0195,63.8557,63.9012,292551.0
2020-11-16 11:10:00,70.22,70.3,70.19,70.27,89331.0,63.9012,63.974,63.8739,63.9467,89331.0
2020-11-16 11:20:00,70.28,70.41,70.27,70.35,109831.0,63.9558,64.0741,63.9467,64.0195,109831.0
2020-11-16 11:30:00,70.35,70.42,70.31,70.34,149908.0,64.0195,64.0832,63.9831,64.0104,149908.0
2020-11-16 11:40:00,70.34,70.44,70.34,70.41,163674.0,64.0104,64.1014,64.0104,64.0741,163674.0
2020-11-16 11:50:00,70.42,70.46,70.31,70.31,84167.0,64.0832,64.1196,63.9831,63.9831,84167.0
2020-11-16 12:00:00,70.31,70.4,70.29,70.32,230281.0,63.9831,64.065,63.9649,63.9922,230281.0
2020-11-16 12:10:00,70.32,70.38,70.26,70.31,64926.0,63.9922,64.0468,63.9376,63.9831,64926.0
2020-11-16 12:20:00,70.31,70.32,70.19,70.23,67675.0,63.9831,63.9922,63.8739,63.9103,67675.0
2020-11-16 12:30:00,70.23,70.24,70.12,70.17,46758.0,63.9103,63.9194,63.8102,63.8557,46758.0
2020-11-16 12:40:00,70.17,70.24,70.13,70.2,69533.0,63.8557,63.9194,63.8193,63.883,69533.0
2020-11-16 12:50:00,70.2,70.21,70.11,70.17,84094.0,63.883,63.8921,63.8011,63.8557,84094.0
2020-11-16 13:00:00,70.17,70.17,70.07,70.08,41385.0,63.8557,63.8557,63.7647,63.7738,41385.0
2020-11-16 13:10:00,70.07,70.13,70.02,70.12,52947.0,63.7647,63.8193,63.7192,63.8102,52947.0
2020-11-16 13:20:00,70.12,70.14,69.94,69.96,88713.0,63.8102,63.8284,63.6464,63.6646,88713.0
2020-11-16 13:30:00,69.98,70.08,69.95,70.03,31557.0,63.6828,63.7738,63.6555,63.7283,31557.0
2020-11-16 13:40:00,70.03,70.04,69.9,69.92,80023.0,63.7283,63.7374,63.61,63.6282,80023.0
2020-11-16 13:50:00,69.92,70.0,69.9,69.92,42930.0,63.6282,63.701,63.61,63.6282,42930.0
2020-11-16 14:00:00,69.92,70.0,69.85,69.97,40432.0,63.6282,63.701,63.5645,63.6737,40432.0
2020-11-16 14:10:00,69.96,70.01,69.94,70.01,48601.0,63.6646,63.7101,63.6464,63.7101,48601.0
2020-11-16 14:20:00,70.0,70.12,70.0,70.1,57831.0,63.701,63.8102,63.701,63.792,57831.0
2020-11-16 14:30:00,70.1,70.16,70.07,70.11,58330.0,63.792,63.8466,63.7647,63.8011,58330.0
2020-11-16 14:40:00,70.09,70.11,70.01,70.01,63902.0,63.7829,63.8011,63.7101,63.7101,63902.0
2020-11-16 14:50:00,70.02,70.13,70.02,70.09,58612.0,63.7192,63.8193,63.7192,63.7829,58612.0
2020-11-16 15:00:00,70.09,70.09,69.96,70.04,99902.0,63.7829,63.7829,63.6646,63.7374,99902.0
2020-11-16 15:10:00,70.04,70.1,69.99,70.04,79099.0,63.7374,63.792,63.6919,63.7374,79099.0
2020-11-16 15:20:00,70.04,70.16,70.03,70.1,115474.0,63.7374,63.8466,63.7283,63.792,115474.0
2020-11-16 15:30:00,70.1,70.19,70.09,70.15,151007.0,63.792,63.8739,63.7829,63.8375,151007.0
2020-11-16 15:40:00,70.16,70.27,70.13,70.2,235784.0,63.8466,63.9467,63.8193,63.883,235784.0
2020-11-16 15:50:00,70.2,70.38,70.16,70.38,583229.0,63.883,64.0468,63.8466,64.0468,583229.0
2020-11-17 09:30:00,69.74,69.93,69.49,69.54,188366.0,63.4644,63.6373,63.2369,63.2824,188366.0
2020-11-17 09:40:00,69.56,69.61,69.36,69.54,119872.0,63.3006,63.3461,63.1186,63.2824,119872.0
2020-11-17 09:50:00,69.53,69.58,69.22,69.24,138143.0,63.2733,63.3188,62.9912,63.0094,138143.0
2020-11-17 10:00:00,69.24,69.41,69.23,69.36,136450.0,63.0094,63.1641,63.0003,63.1186,136450.0
2020-11-17 10:10:00,69.37,69.64,69.37,69.61,211619.0,63.1277,63.3734,63.1277,63.3461,211619.0
2020-11-17 10:20:00,69.62,69.68,69.51,69.52,140965.0,63.3552,63.4098,63.2551,63.2642,140965.0
2020-11-17 10:30:00,69.54,69.7,69.5,69.66,90086.0,63.2824,63.428,63.246,63.3916,90086.0
2020-11-17 10:40:00,69.67,69.82,69.67,69.78,251423.0,63.4007,63.5372,63.4007,63.5008,251423.0
2020-11-17 10:50:00,69.78,69.85,69.72,69.81,215052.0,63.5008,63.5645,63.4462,63.5281,215052.0
2020-11-17 11:00:00,69.81,69.97,69.8,69.96,199259.0,63.5281,63.6737,63.519,63.6646,199259.0
2020-11-17 11:10:00,69.96,70.1,69.93,70.1,342797.0,63.6646,63.792,63.6373,63.792,342797.0
2020-11-17 11:20:00,70.1,70.18,69.97,70.08,220522.0,63.792,63.8648,63.6737,63.7738,220522.0
2020-11-17 11:30:00,70.08,70.1,69.99,70.02,100136.0,63.7738,63.792,63.6919,63.7192,100136.0
2020-11-17 11:40:00,70.01,70.09,69.99,70.01,77415.0,63.7101,63.7829,63.6919,63.7101,77415.0
2020-11-17 11:50:00,70.0,70.01,69.86,69.88,73067.0,63.701,63.7101,63.5736,63.5918,73067.0
2020-11-17 12:00:00,69.87,69.96,69.87,69.88,49981.0,63.5827,63.6646,63.5827,63.5918,49981.0
2020-11-17 12:10:00,69.88,70.12,69.87,70.05,73777.0,63.5918,63.8102,63.5827,63.7465,73777.0
2020-11-17 12:20:00,70.05,70.08,70.0,70.03,56498.0,63.7465,63.7738,63.701,63.7283,56498.0
2020-11-17 12:30:00,70.03,70.12,69.99,70.06,68899.0,63.7283,63.8102,63.6919,63.7556,68899.0
2020-11-17 12:40:00,70.06,70.11,70.05,70.08,32903.0,63.7556,63.8011,63.7465,63.7738,32903.0
2020-11-17 12:50:00,70.09,70.13,70.06,70.07,63460.0,63.7829,63.8193,63.7556,63.7647,63460.0
2020-11-17 13:00:00,70.07,70.12,69.99,70.0,51739.0,63.7647,63.8102,63.6919,63.701,51739.0
2020-11-17 13:10:00,70.0,70.02,69.94,69.95,47238.0,63.701,63.7192,63.6464,63.6555,47238.0
2020-11-17 13:20:00,69.95,69.96,69.9,69.94,54747.0,63.6555,63.6646,63.61,63.6464,54747.0
2020-11-17 13:30:00,69.94,70.07,69.91,70.07,154622.0,63.6464,63.7647,63.6191,63.7647,154622.0
2020-11-17 13:40:00,70.06,70.1,69.98,69.98,49765.0,63.7556,63.792,63.6828,63.6828,49765.0
2020-11-17 13:50:00,69.97,69.98,69.86,69.87,43914.0,63.6737,63.6828,63.5736,63.5827,43914.0
2020-11-17 14:00:00,69.88,70.09,69.87,70.08,64030.0,63.5918,63.7829,63.5827,63.7738,64030.0
2020-11-17 14:10:00,70.07,70.2,70.07,70.19,209858.0,63.7647,63.883,63.7647,63.8739,209858.0
2020-11-17 14:20:00,70.18,70.22,70.15,70.2,90402.0,63.8648,63.9012,63.8375,63.883,90402.0
2020-11-17 14:30:00,70.2,70.27,70.15,70.26,63281.0,63.883,63.9467,63.8375,63.9376,63281.0
2020-11-17 14:40:00,70.26,70.27,70.17,70.22,40379.0,63.9376,63.9467,63.8557,63.9012,40379.0
2020-11-17 14:50:00,70.22,70.23,70.15,70.19,85672.0,63.9012,63.9103,63.8375,63.8739,85672.0
2020-11-17 15:00:00,70.19,70.2,70.04,70.05,49839.0,63.8739,63.883,63.7374,63.7465,49839.0
2020-11-17 15:10:00,70.06,70.1,69.99,70.09,118855.0,63.7556,63.792,63.6919,63.7829,118855.0
2020-11-17 15:20:00,70.08,70.09,69.94,70.0,207627.0,63.7738,63.7829,63.6464,63.701,207627.0
2020-11-17 15:30:00,69.99,70.08,69.93,70.07,165181.0,63.6919,63.7738,63.6373,63.7647,165181.0
2020-11-17 15:40:00,70.06,70.08,69.98,70.03,251849.0,63.7556,63.7738,63.6828,63.7283,251849.0
2020-11-17 15:50:00,70.02,70.17,69.92,70.1,409488.0,63.7192,63.8557,63.6282,63.792,409488.0
2020-11-18 09:30:00,70.33,70.47,70.05,70.21,226480.0,64.0013,64.1287,63.7465,63.8921,226480.0
2020-11-18 09:40:00,70.21,70.35,70.19,70.29,134028.0,63.8921,64.0195,63.8739,63.9649,134028.0
2020-11-18 09:50:00,70.29,70.41,70.13,70.41,134310.0,63.9649,64.0741,63.8193,64.0741,134310.0
2020-11-18 10:00:00,70.42,70.55,70.36,70.45,198760.0,64.0832,64.2015,64.0286,64.1105,198760.0
2020-11-18 10:10:00,70.46,70.53,70.29,70.29,103574.0,64.1196,64.1833,63.9649,63.9649,103574.0
2020-11-18 10:20:00,70.28,70.51,70.25,70.5,75964.0,63.9558,64.1651,63.9285,64.156,75964.0
2020-11-18 10:30:00,70.48,70.48,70.34,70.4,86407.0,64.1378,64.1378,64.0104,64.065,86407.0
2020-11-18 10:40:00,70.41,70.43,70.28,70.31,44598.0,64.0741,64.0923,63.9558,63.9831,44598.0
2020-11-18 10:50:00,70.31,70.33,70.23,70.28,132234.0,63.9831,64.0013,63.9103,63.9558,132234.0
2020-11-18 11:00:00,70.28,70.41,70.26,70.36,86808.0,63.9558,64.0741,63.9376,64.0286,86808.0
2020-11-18 11:10:00,70.35,70.37,70.27,70.35,61358.0,64.0195,64.0377,63.9467,64.0195,61358.0
2020-11-18 11:20:00,70.36,70.42,70.3,70.4,55824.0,64.0286,64.0832,63.974,64.065,55824.0
2020-11-18 11:30:00,70.41,70.49,70.39,70.45,84045.0,64.0741,64.1469,64.0559,64.1105,84045.0
2020-11-18 11:40:00,70.45,70.45,70.36,70.4,88311.0,64.1105,64.1105,64.0286,64.065,88311.0
2020-11-18 11:50:00,70.39,70.46,70.35,70.45,46813.0,64.0559,64.1196,64.0195,64.1105,46813.0
2020-11-18 12:00:00,70.47,70.49,70.4,70.45,61728.0,64.1287,64.1469,64.065,64.1105,61728.0
2020-11-18 12:10:00,70.45,70.46,70.33,70.34,113641.0,64.1105,64.1196,64.0013,64.0104,113641.0
2020-11-18 12:20:00,70.35,70.38,70.3,70.32,64176.0,64.0195,64.0468,63.974,63.9922,64176.0
2020-11-18 12:30:00,70.31,70.33,70.22,70.31,53622.0,63.9831,64.0013,63.9012,63.9831,53622.0
2020-11-18 12:40:00,70.32,70.42,70.32,70.36,35323.0,63.9922,64.0832,63.9922,64.0286,35323.0
2020-11-18 12:50:00,70.36,70.37,70.28,70.31,36230.0,64.0286,64.0377,63.9558,63.9831,36230.0
2020-11-18 13:00:00,70.31,70.39,70.3,70.39,62060.0,63.9831,64.0559,63.974,64.0559,62060.0
2020-11-18 13:10:00,70.41,70.41,70.32,70.35,64645.0,64.0741,64.0741,63.9922,64.0195,64645.0
2020-11-18 13:20:00,70.36,70.39,70.27,70.27,58158.0,64.0286,64.0559,63.9467,63.9467,58158.0
2020-11-18 13:30:00,70.26,70.38,70.23,70.36,47102.0,63.9376,64.0468,63.9103,64.0286,47102.0
2020-11-18 13:40:00,70.36,70.37,70.21,70.26,64693.0,64.0286,64.0377,63.8921,63.9376,64693.0
2020-11-18 13:50:00,70.26,70.3,70.16,70.26,63208.0,63.9376,63.974,63.8466,63.9376,63208.0
2020-11-18 14:00:00,70.26,70.41,70.25,70.38,160031.0,63.9376,64.0741,63.9285,64.0468,160031.0
2020-11-18 14:10:00,70.38,70.39,70.14,70.15,73121.0,64.0468,64.0559,63.8284,63.8375,73121.0
2020-11-18 14:20:00,70.16,70.19,70.03,70.15,54295.0,63.8466,63.8739,63.7283,63.8375,54295.0
2020-11-18 14:30:00,70.15,70.19,70.09,70.17,71041.0,63.8375,63.8739,63.7829,63.8557,71041.0
2020-11-18 14:40:00,70.18,70.29,70.16,70.22,67075.0,63.8648,63.9649,63.8466,63.9012,67075.0
2020-11-18 14:50:00,70.22,70.29,70.16,70.17,63052.0,63.9012,63.9649,63.8466,63.8557,63052.0
2020-11-18 15:00:00,70.17,70.2,70.01,70.16,126478.0,63.8557,63.883,63.7101,63.8466,126478.0
2020-11-18 15:10:00,70.16,70.25,70.12,70.13,149507.0,63.8466,63.9285,63.8102,63.8193,149507.0
2020-11-18 15:20:00,70.13,70.14,69.99,69.99,156980.0,63.8193,63.8284,63.6919,63.6919,156980.0
2020-11-18 15:30:00,69.98,70.03,69.74,69.81,253199.0,63.6828,63.7283,63.4644,63.5281,253199.0
2020-11-18 15:40:00,69.81,69.87,69.73,69.76,228753.0,63.5281,63.5827,63.4553,63.4826,228753.0
2020-11-18 15:50:00,69.77,69.86,69.5,69.5,436401.0,63.4917,63.5736,63.246,63.246,436401.0
2020-11-19 09:30:00,69.35,69.35,68.8,69.18,336227.0,63.1095,63.1095,62.609,62.9548,336227.0
2020-11-19 09:40:00,69.2,69.48,69.16,69.43,124220.0,62.973,63.2278,62.9366,63.1823,124220.0
2020-11-19 09:50:00,69.42,69.55,69.36,69.46,160196.0,63.1732,63.2915,63.1186,63.2096,160196.0
2020-11-19 10:00:00,69.46,69.54,69.32,69.44,159722.0,63.2096,63.2824,63.0822,63.1914,159722.0
2020-11-19 10:10:00,69.47,69.68,69.45,69.56,161763.0,63.2187,63.4098,63.2005,63.3006,161763.0
2020-11-19 10:20:00,69.55,69.59,69.34,69.41,137827.0,63.2915,63.3279,63.1004,63.1641,137827.0
2020-11-19 10:30:00,69.42,69.7,69.4,69.67,114377.0,63.1732,63.428,63.155,63.4007,114377.0
2020-11-19 10:40:00,69.67,69.82,69.66,69.79,98879.0,63.4007,63.5372,63.3916,63.5099,98879.0
2020-11-19 10:50:00,69.78,69.82,69.51,69.56,79743.0,63.5008,63.5372,63.2551,63.3006,79743.0
2020-11-19 11:00:00,69.55,69.61,69.49,69.53,54763.0,63.2915,63.3461,63.2369,63.2733,54763.0
2020-11-19 11:10:00,69.53,69.54,69.44,69.5,34896.0,63.2733,63.2824,63.1914,63.246,34896.0
2020-11-19 11:20:00,69.5,69.61,69.48,69.5,43679.0,63.246,63.3461,63.2278,63.246,43679.0
2020-11-19 11:30:00,69.5,69.53,69.19,69.28,162381.0,63.246,63.2733,62.9639,63.0458,162381.0
2020-11-19 11:40:00,69.27,69.34,69.25,69.32,42046.0,63.0367,63.1004,63.0185,63.0822,42046.0
2020-11-19 11:50:00,69.31,69.35,69.25,69.34,66580.0,63.0731,63.1095,63.0185,63.1004,66580.0
2020-11-19 12:00:00,69.34,69.35,69.27,69.34,152423.0,63.1004,63.1095,63.0367,63.1004,152423.0
2020-11-19 12:10:00,69.34,69.37,69.25,69.28,32696.0,63.1004,63.1277,63.0185,63.0458,32696.0
2020-11-19 12:20:00,69.28,69.33,69.26,69.33,33812.0,63.0458,63.0913,63.0276,63.0913,33812.0
2020-11-19 12:30:00,69.33,69.44,69.32,69.44,78826.0,63.0913,63.1914,63.0822,63.1914,78826.0
2020-11-19 12:40:00,69.43,69.43,69.25,69.32,58590.0,63.1823,63.1823,63.0185,63.0822,58590.0
2020-11-19 12:50:00,69.31,69.36,69.29,69.36,36746.0,63.0731,63.1186,63.0549,63.1186,36746.0
2020-11-19 13:00:00,69.36,69.45,69.3,69.32,53232.0,63.1186,63.2005,63.064,63.0822,53232.0
2020-11-19 13:10:00,69.33,69.4,69.33,69.36,23150.0,63.0913,63.155,63.0913,63.1186,23150.0
2020-11-19 13:20:00,69.36,69.55,69.34,69.46,89595.0,63.1186,63.2915,63.1004,63.2096,89595.0
2020-11-19 13:30:00,69.45,69.47,69.4,69.44,25926.0,63.2005,63.2187,63.155,63.1914,25926.0
2020-11-19 13:40:00,69.46,69.54,69.41,69.53,41257.0,63.2096,63.2824,63.1641,63.2733,41257.0
2020-11-19 13:50:00,69.51,69.55,69.47,69.53,38824.0,63.2551,63.2915,63.2187,63.2733,38824.0
2020-11-19 14:00:00,69.54,69.6,69.49,69.6,26446.0,63.2824,63.337,63.2369,63.337,26446.0
2020-11-19 14:10:00,69.61,69.63,69.54,69.57,34643.0,63.3461,63.3643,63.2824,63.3097,34643.0
2020-11-19 14:20:00,69.57,69.66,69.56,69.62,24199.0,63.3097,63.3916,63.3006,63.3552,24199.0
2020-11-19 14:30:00,69.62,69.82,69.62,69.82,55066.0,63.3552,63.5372,63.3552,63.5372,55066.0
2020-11-19 14:40:00,69.82,69.93,69.79,69.8,128684.0,63.5372,63.6373,63.5099,63.519,128684.0
2020-11-19 14:50:00,69.79,69.79,69.67,69.72,34485.0,63.5099,63.5099,63.4007,63.4462,34485.0
2020-11-19 15:00:00,69.73,69.73,69.63,69.66,61681.0,63.4553,63.4553,63.3643,63.3916,61681.0
2020-11-19 15:10:00,69.66,69.82,69.66,69.68,84231.0,63.3916,63.5372,63.3916,63.4098,84231.0
2020-11-19 15:20:00,69.69,69.73,69.6,69.63,65072.0,63.4189,63.4553,63.337,63.3643,65072.0
2020-11-19 15:30:00,69.64,69.83,69.61,69.79,121675.0,63.3734,63.5463,63.3461,63.5099,121675.0
2020-11-19 15:40:00,69.78,69.88,69.73,69.75,86177.0,63.5008,63.5918,63.4553,63.4735,86177.0
2020-11-19 15:50:00,69.74,69.87,69.74,69.82,169864.0,63.4644,63.5827,63.4644,63.5372,169864.0
2020-11-20 09:30:00,69.8,69.89,69.7,69.84,217314.0,63.519,63.6009,63.428,63.5554,217314.0
2020-11-20 09:40:00,69.84,70.08,69.82,69.98,208256.0,63.5554,63.7738,63.5372,63.6828,208256.0
2020-11-20 09:50:00,69.98,69.99,69.61,69.73,100724.0,63.6828,63.6919,63.3461,63.4553,100724.0
2020-11-20 10:00:00,69.73,69.86,69.65,69.85,107206.0,63.4553,63.5736,63.3825,63.5645,107206.0
2020-11-20 10:10:00,69.88,69.9,69.62,69.65,100817.0,63.5918,63.61,63.3552,63.3825,100817.0
2020-11-20 10:20:00,69.64,69.75,69.61,69.68,85509.0,63.3734,63.4735,63.3461,63.4098,85509.0
2020-11-20 10:30:00,69.7,69.75,69.53,69.72,98540.0,63.428,63.4735,63.2733,63.4462,98540.0
2020-11-20 10:40:00,69.74,69.74,69.54,69.56,107985.0,63.4644,63.4644,63.2824,63.3006,107985.0
2020-11-20 10:50:00,69.57,69.66,69.52,69.54,84590.0,63.3097,63.3916,63.2642,63.2824,84590.0
2020-11-20 11:00:00,69.54,69.61,69.5,69.53,63934.0,63.2824,63.3461,63.246,63.2733,63934.0
2020-11-20 11:10:00,69.57,69.59,69.5,69.51,95703.0,63.3097,63.3279,63.246,63.2551,95703.0
2020-11-20 11:20:00,69.51,69.6,69.45,69.58,53513.0,63.2551,63.337,63.2005,63.3188,53513.0
2020-11-20 11:30:00,69.58,69.67,69.53,69.67,25648.0,63.3188,63.4007,63.2733,63.4007,25648.0
2020-11-20 11:40:00,69.66,69.71,69.49,69.51,62510.0,63.3916,63.4371,63.2369,63.2551,62510.0
2020-11-20 11:50:00,69.51,69.65,69.51,69.64,23194.0,63.2551,63.3825,63.2551,63.3734,23194.0
2020-11-20 12:00:00,69.64,69.69,69.6,69.67,25571.0,63.3734,63.4189,63.337,63.4007,25571.0
2020-11-20 12:10:00,69.67,69.69,69.61,69.62,33091.0,63.4007,63.4189,63.3461,63.3552,33091.0
2020-11-20 12:20:00,69.63,69.64,69.56,69.58,22292.0,63.3643,63.3734,63.3006,63.3188,22292.0
2020-11-20 12:30:00,69.58,69.61,69.52,69.56,22145.0,63.3188,63.3461,63.2642,63.3006,22145.0
2020-11-20 12:40:00,69.56,69.64,69.53,69.55,19178.0,63.3006,63.3734,63.2733,63.2915,19178.0
2020-11-20 12:50:00,69.54,69.64,69.53,69.63,41463.0,63.2824,63.3734,63.2733,63.3643,41463.0
2020-11-20 13:00:00,69.63,69.67,69.58,69.63,48498.0,63.3643,63.4007,63.3188,63.3643,48498.0
2020-11-20 13:10:00,69.63,69.7,69.59,69.67,64283.0,63.3643,63.428,63.3279,63.4007,64283.0
2020-11-20 13:20:00,69.67,69.78,69.65,69.75,45195.0,63.4007,63.5008,63.3825,63.4735,45195.0
2020-11-20 13:30:00,69.74,69.75,69.64,69.67,40931.0,63.4644,63.4735,63.3734,63.4007,40931.0
2020-11-20 13:40:00,69.67,69.75,69.64,69.75,38346.0,63.4007,63.4735,63.3734,63.4735,38346.0
2020-11-20 13:50:00,69.76,69.77,69.68,69.74,37802.0,63.4826,63.4917,63.4098,63.4644,37802.0
2020-11-20 14:00:00,69.74,69.78,69.71,69.76,43606.0,63.4644,63.5008,63.4371,63.4826,43606.0
2020-11-20 14:10:00,69.77,69.8,69.69,69.73,57307.0,63.4917,63.519,63.4189,63.4553,57307.0
2020-11-20 14:20:00,69.73,69.77,69.69,69.75,34900.0,63.4553,63.4917,63.4189,63.4735,34900.0
2020-11-20 14:30:00,69.75,69.84,69.7,69.7,81352.0,63.4735,63.5554,63.428,63.428,81352.0
2020-11-20 14:40:00,69.7,69.7,69.59,69.61,64490.0,63.428,63.428,63.3279,63.3461,64490.0
2020-11-20 14:50:00,69.62,69.69,69.58,69.67,70946.0,63.3552,63.4189,63.3188,63.4007,70946.0
2020-11-20 15:00:00,69.68,69.71,69.57,69.58,156483.0,63.4098,63.4371,63.3097,63.3188,156483.0
2020-11-20 15:10:00,69.57,69.62,69.45,69.52,126029.0,63.3097,63.3552,63.2005,63.2642,126029.0
2020-11-20 15:20:00,69.51,69.67,69.51,69.64,68220.0,63.2551,63.4007,63.2551,63.3734,68220.0
2020-11-20 15:30:00,69.63,69.82,69.58,69.81,156338.0,63.3643,63.5372,63.3188,63.5281,156338.0
2020-11-20 15:40:00,69.81,70.0,69.78,69.95,675347.0,63.5281,63.701,63.5008,63.6555,675347.0
2020-11-20 15:50:00,69.95,69.98,69.71,69.75,463727.0,63.6555,63.6828,63.4371,63.4735,463727.0
2020-11-23 09:30:00,70.31,70.68,70.26,70.5,326491.0,63.9831,64.3198,63.9376,64.156,326491.0
2020-11-23 09:40:00,70.5,70.77,70.49,70.7,228233.0,64.156,64.4017,64.1469,64.338,228233.0
2020-11-23 09:50:00,70.69,70.77,70.58,70.6,227318.0,64.3289,64.4017,64.2288,64.247,227318.0
2020-11-23 10:00:00,70.6,70.64,70.46,70.58,183420.0,64.247,64.2834,64.1196,64.2288,183420.0
2020-11-23 10:10:00,70.56,70.68,70.46,70.61,128645.0,64.2106,64.3198,64.1196,64.2561,128645.0
2020-11-23 10:20:00,70.62,70.62,70.26,70.3,247573.0,64.2652,64.2652,63.9376,63.974,247573.0
2020-11-23 10:30:00,70.29,70.37,70.27,70.31,86672.0,63.9649,64.0377,63.9467,63.9831,86672.0
2020-11-23 10:40:00,70.31,70.48,70.31,70.46,88903.0,63.9831,64.1378,63.9831,64.1196,88903.0
2020-11-23 10:50:00,70.46,70.49,70.37,70.45,62764.0,64.1196,64.1469,64.0377,64.1105,62764.0
2020-11-23 11:00:00,70.46,70.52,70.33,70.33,100049.0,64.1196,64.1742,64.0013,64.0013,100049.0
2020-11-23 11:10:00,70.33,70.33,70.14,70.24,125349.0,64.0013,64.0013,63.8284,63.9194,125349.0
2020-11-23 11:20:00,70.23,70.31,70.19,70.26,63739.0,63.9103,63.9831,63.8739,63.9376,63739.0
2020-11-23 11:30:00,70.25,70.25,70.06,70.12,165799.0,63.9285,63.9285,63.7556,63.8102,165799.0
2020-11-23 11:40:00,70.12,70.19,70.07,70.17,56183.0,63.8102,63.8739,63.7647,63.8557,56183.0
2020-11-23 11:50:00,70.17,70.21,70.09,70.17,47223.0,63.8557,63.8921,63.7829,63.8557,47223.0
2020-11-23 12:00:00,70.17,70.17,70.08,70.13,62495.0,63.8557,63.8557,63.7738,63.8193,62495.0
2020-11-23 12:10:00,70.12,70.17,70.1,70.15,28807.0,63.8102,63.8557,63.792,63.8375,28807.0
2020-11-23 12:20:00,70.14,70.18,70.03,70.04,32227.0,63.8284,63.8648,63.7283,63.7374,32227.0
2020-11-23 12:30:00,70.04,70.11,70.01,70.07,108123.0,63.7374,63.8011,63.7101,63.7647,108123.0
2020-11-23 12:40:00,70.07,70.17,70.04,70.16,89132.0,63.7647,63.8557,63.7374,63.8466,89132.0
2020-11-23 12:50:00,70.16,70.24,70.15,70.23,34508.0,63.8466,63.9194,63.8375,63.9103,34508.0
2020-11-23 13:00:00,70.23,70.3,70.17,70.23,29434.0,63.9103,63.974,63.8557,63.9103,29434.0
2020-11-23 13:10:00,70.23,70.28,70.2,70.21,42454.0,63.9103,63.9558,63.883,63.8921,42454.0
2020-11-23 13:20:00,70.2,70.31,70.19,70.23,36511.0,63.883,63.9831,63.8739,63.9103,36511.0
2020-11-23 13:30:00,70.24,70.34,70.21,70.33,25253.0,63.9194,64.0104,63.8921,64.0013,25253.0
2020-11-23 13:40:00,70.33,70.36,70.25,70.28,54304.0,64.0013,64.0286,63.9285,63.9558,54304.0
2020-11-23 13:50:00,70.29,70.38,70.28,70.36,24688.0,63.9649,64.0468,63.9558,64.0286,24688.0
2020-11-23 14:00:00,70.36,70.4,70.26,70.26,34301.0,64.0286,64.065,63.9376,63.9376,34301.0
2020-11-23 14:10:00,70.26,70.33,70.19,70.29,32785.0,63.9376,64.0013,63.8739,63.9649,32785.0
2020-11-23 14:20:00,70.3,70.32,70.24,70.25,26354.0,63.974,63.9922,63.9194,63.9285,26354.0
2020-11-23 14:30:00,70.25,70.31,70.17,70.2,37591.0,63.9285,63.9831,63.8557,63.883,37591.0
2020-11-23 14:40:00,70.2,70.3,70.18,70.27,49687.0,63.883,63.974,63.8648,63.9467,49687.0
2020-11-23 14:50:00,70.27,70.46,70.26,70.46,117843.0,63.9467,64.1196,63.9376,64.1196,117843.0
2020-11-23 15:00:00,70.45,70.63,70.43,70.6,135566.0,64.1105,64.2743,64.0923,64.247,135566.0
2020-11-23 15:10:00,70.61,70.62,70.54,70.58,110384.0,64.2561,64.2652,64.1924,64.2288,110384.0
2020-11-23 15:20:00,70.58,70.61,70.53,70.53,83362.0,64.2288,64.2561,64.1833,64.1833,83362.0
2020-11-23 15:30:00,70.53,70.55,70.35,70.38,218683.0,64.1833,64.2015,64.0195,64.0468,218683.0
2020-11-23 15:40:00,70.39,70.45,70.36,70.41,95667.0,64.0559,64.1105,64.0286,64.0741,95667.0
2020-11-23 15:50:00,70.41,70.46,70.2,70.33,325118.0,64.0741,64.1196,63.883,64.0013,325118.0
2020-11-24 09:30:00,70.99,71.22,70.91,71.12,265227.0,64.6019,64.8112,64.5291,64.7202,265227.0
2020-11-24 09:40:00,71.11,71.17,70.93,71.16,218059.0,64.7111,64.7657,64.5473,64.7566,218059.0
2020-11-24 09:50:00,71.17,71.38,71.1,71.36,164923.0,64.7657,64.9568,64.702,64.9386,164923.0
2020-11-24 10:00:00,71.36,71.46,71.29,71.44,183171.0,64.9386,65.0296,64.8749,65.0114,183171.0
2020-11-24 10:10:00,71.45,71.6,71.37,71.59,291718.0,65.0205,65.157,64.9477,65.1479,291718.0
2020-11-24 10:20:00,71.61,71.62,71.49,71.56,151611.0,65.1661,65.1752,65.0569,65.1206,151611.0
2020-11-24 10:30:00,71.56,71.56,71.43,71.49,211310.0,65.1206,65.1206,65.0023,65.0569,211310.0
2020-11-24 10:40:00,71.49,71.64,71.47,71.64,426545.0,65.0569,65.1934,65.0387,65.1934,426545.0
2020-11-24 10:50:00,71.64,71.76,71.6,71.74,80575.0,65.1934,65.3026,65.157,65.2844,80575.0
2020-11-24 11:00:00,71.76,71.81,71.7,71.76,186488.0,65.3026,65.3481,65.248,65.3026,186488.0
2020-11-24 11:10:00,71.76,71.88,71.75,71.83,145596.0,65.3026,65.4118,65.2935,65.3663,145596.0
2020-11-24 11:20:00,71.84,71.96,71.83,71.94,96269.0,65.3754,65.4846,65.3663,65.4664,96269.0
2020-11-24 11:30:00,71.95,71.98,71.83,71.84,98727.0,65.4755,65.5028,65.3663,65.3754,98727.0
2020-11-24 11:40:00,71.83,72.02,71.83,72.01,92898.0,65.3663,65.5392,65.3663,65.5301,92898.0
2020-11-24 11:50:00,72.02,72.17,71.99,72.1,91455.0,65.5392,65.6757,65.5119,65.612,91455.0
2020-11-24 12:00:00,72.11,72.19,72.09,72.11,104840.0,65.6211,65.6939,65.6029,65.6211,104840.0
2020-11-24 12:10:00,72.12,72.14,72.05,72.07,56474.0,65.6302,65.6484,65.5665,65.5847,56474.0
2020-11-24 12:20:00,72.07,72.07,71.94,71.99,57125.0,65.5847,65.5847,65.4664,65.5119,57125.0
2020-11-24 12:30:00,71.99,72.0,71.92,71.95,119858.0,65.5119,65.521,65.4482,65.4755,119858.0
2020-11-24 12:40:00,71.95,72.03,71.93,71.98,249650.0,65.4755,65.5483,65.4573,65.5028,249650.0
2020-11-24 12:50:00,71.98,72.0,71.89,71.94,48477.0,65.5028,65.521,65.4209,65.4664,48477.0
2020-11-24 13:00:00,71.95,72.06,71.95,72.03,50714.0,65.4755,65.5756,65.4755,65.5483,50714.0
2020-11-24 13:10:00,72.02,72.1,72.01,72.05,36984.0,65.5392,65.612,65.5301,65.5665,36984.0
2020-11-24 13:20:00,72.05,72.05,71.94,71.97,29006.0,65.5665,65.5665,65.4664,65.4937,29006.0
2020-11-24 13:30:00,71.98,72.15,71.97,72.08,343962.0,65.5028,65.6575,65.4937,65.5938,343962.0
2020-11-24 13:40:00,72.07,72.3,72.07,72.13,106959.0,65.5847,65.794,65.5847,65.6393,106959.0
2020-11-24 13:50:00,72.13,72.15,72.09,72.12,44810.0,65.6393,65.6575,65.6029,65.6302,44810.0
2020-11-24 14:00:00,72.11,72.2,72.06,72.07,70693.0,65.6211,65.703,65.5756,65.5847,70693.0
2020-11-24 14:10:00,72.06,72.13,72.01,72.06,38315.0,65.5756,65.6393,65.5301,65.5756,38315.0
2020-11-24 14:20:00,72.05,72.08,71.97,71.98,58581.0,65.5665,65.5938,65.4937,65.5028,58581.0
2020-11-24 14:30:00,71.98,72.1,71.93,72.07,45898.0,65.5028,65.612,65.4573,65.5847,45898.0
2020-11-24 14:40:00,72.07,72.15,72.03,72.08,57627.0,65.5847,65.6575,65.5483,65.5938,57627.0
2020-11-24 14:50:00,72.09,72.24,72.09,72.24,69322.0,65.6029,65.7394,65.6029,65.7394,69322.0
2020-11-24 15:00:00,72.23,72.26,72.14,72.23,97049.0,65.7303,65.7576,65.6484,65.7303,97049.0
2020-11-24 15:10:00,72.23,72.27,72.16,72.17,144733.0,65.7303,65.7667,65.6666,65.6757,144733.0
2020-11-24 15:20:00,72.17,72.23,72.14,72.2,151043.0,65.6757,65.7303,65.6484,65.703,151043.0
2020-11-24 15:30:00,72.19,72.2,72.06,72.09,278553.0,65.6939,65.703,65.5756,65.6029,278553.0
2020-11-24 15:40:00,72.09,72.1,72.0,72.03,213338.0,65.6029,65.612,65.521,65.5483,213338.0
2020-11-24 15:50:00,72.03,72.16,71.98,72.1,454533.0,65.5483,65.6666,65.5028,65.612,454533.0
2020-11-25 09:30:00,71.96,71.99,71.31,71.32,224347.0,65.4846,65.5119,64.8931,64.9022,224347.0
2020-11-25 09:40:00,71.31,71.61,71.21,71.49,274810.0,64.8931,65.1661,64.8021,65.0569,274810.0
2020-11-25 09:50:00,71.49,71.52,71.23,71.42,198406.0,65.0569,65.0842,64.8203,64.9932,198406.0
2020-11-25 10:00:00,71.41,71.53,71.33,71.45,146568.0,64.9841,65.0933,64.9113,65.0205,146568.0
2020-11-25 10:10:00,71.46,71.76,71.45,71.59,139071.0,65.0296,65.3026,65.0205,65.1479,139071.0
2020-11-25 10:20:00,71.6,71.74,71.57,71.74,113338.0,65.157,65.2844,65.1297,65.2844,113338.0
2020-11-25 10:30:00,71.76,71.81,71.67,71.68,116893.0,65.3026,65.3481,65.2207,65.2298,116893.0
2020-11-25 10:40:00,71.67,71.69,71.49,71.51,95071.0,65.2207,65.2389,65.0569,65.0751,95071.0
2020-11-25 10:50:00,71.51,71.57,71.3,71.33,96956.0,65.0751,65.1297,64.884,64.9113,96956.0
2020-11-25 11:00:00,71.33,71.43,71.3,71.41,88652.0,64.9113,65.0023,64.884,64.9841,88652.0
2020-11-25 11:10:00,71.42,71.51,71.36,71.45,42935.0,64.9932,65.0751,64.9386,65.0205,42935.0
2020-11-25 11:20:00,71.44,71.62,71.42,71.61,53269.0,65.0114,65.1752,64.9932,65.1661,53269.0
2020-11-25 11:30:00,71.6,71.7,71.57,71.64,59206.0,65.157,65.248,65.1297,65.1934,59206.0
2020-11-25 11:40:00,71.64,71.67,71.49,71.63,67313.0,65.1934,65.2207,65.0569,65.1843,67313.0
2020-11-25 11:50:00,71.63,71.71,71.62,71.64,55382.0,65.1843,65.2571,65.1752,65.1934,55382.0
2020-11-25 12:00:00,71.64,71.7,71.6,71.69,47134.0,65.1934,65.248,65.157,65.2389,47134.0
2020-11-25 12:10:00,71.68,71.71,71.61,71.64,29242.0,65.2298,65.2571,65.1661,65.1934,29242.0
2020-11-25 12:20:00,71.63,71.63,71.52,71.56,38470.0,65.1843,65.1843,65.0842,65.1206,38470.0
2020-11-25 12:30:00,71.56,71.62,71.54,71.58,53159.0,65.1206,65.1752,65.1024,65.1388,53159.0
2020-11-25 12:40:00,71.59,71.72,71.58,71.68,43979.0,65.1479,65.2662,65.1388,65.2298,43979.0
2020-11-25 12:50:00,71.68,71.68,71.6,71.62,27015.0,65.2298,65.2298,65.157,65.1752,27015.0
2020-11-25 13:00:00,71.62,71.66,71.51,71.53,24490.0,65.1752,65.2116,65.0751,65.0933,24490.0
2020-11-25 13:10:00,71.53,71.54,71.47,71.48,28114.0,65.0933,65.1024,65.0387,65.0478,28114.0
2020-11-25 13:20:00,71.48,71.48,71.41,71.47,78312.0,65.0478,65.0478,64.9841,65.0387,78312.0
2020-11-25 13:30:00,71.46,71.48,71.42,71.42,54736.0,65.0296,65.0478,64.9932,64.9932,54736.0
2020-11-25 13:40:00,71.43,71.44,71.38,71.41,29376.0,65.0023,65.0114,64.9568,64.9841,29376.0
2020-11-25 13:50:00,71.42,71.43,71.36,71.41,147297.0,64.9932,65.0023,64.9386,64.9841,147297.0
2020-11-25 14:00:00,71.41,71.41,71.29,71.33,35794.0,64.9841,64.9841,64.8749,64.9113,35794.0
2020-11-25 14:10:00,71.33,71.33,71.24,71.24,55731.0,64.9113,64.9113,64.8294,64.8294,55731.0
2020-11-25 14:20:00,71.24,71.32,71.22,71.28,28409.0,64.8294,64.9022,64.8112,64.8658,28409.0
2020-11-25 14:30:00,71.29,71.32,71.25,71.28,39121.0,64.8749,64.9022,64.8385,64.8658,39121.0
2020-11-25 14:40:00,71.28,71.32,71.22,71.28,39472.0,64.8658,64.9022,64.8112,64.8658,39472.0
2020-11-25 14:50:00,71.29,71.37,71.29,71.36,20135.0,64.8749,64.9477,64.8749,64.9386,20135.0
2020-11-25 15:00:00,71.35,71.42,71.33,71.41,44677.0,64.9295,64.9932,64.9113,64.9841,44677.0
2020-11-25 15:10:00,71.41,71.51,71.41,71.44,58514.0,64.9841,65.0751,64.9841,65.0114,58514.0
2020-11-25 15:20:00,71.45,71.48,71.39,71.43,65811.0,65.0205,65.0478,64.9659,65.0023,65811.0
2020-11-25 15:30:00,71.43,71.44,71.27,71.27,102684.0,65.0023,65.0114,64.8567,64.8567,102684.0
2020-11-25 15:40:00,71.28,71.35,71.26,71.28,95563.0,64.8658,64.9295,64.8476,64.8658,95563.0
2020-11-25 15:50:00,71.28,71.38,71.25,71.33,301520.0,64.8658,64.9568,64.8385,64.9113,301520.0
2020-11-27 09:30:00,71.63,71.84,71.57,71.83,187671.0,65.1843,65.3754,65.1297,65.3663,187671.0
2020-11-27 09:40:00,71.83,71.93,71.75,71.88,163782.0,65.3663,65.4573,65.2935,65.4118,163782.0
2020-11-27 09:50:00,71.88,71.98,71.78,71.86,106562.0,65.4118,65.5028,65.3208,65.3936,106562.0
2020-11-27 10:00:00,71.86,71.87,71.75,71.82,73613.0,65.3936,65.4027,65.2935,65.3572,73613.0
2020-11-27 10:10:00,71.81,71.85,71.68,71.73,91079.0,65.3481,65.3845,65.2298,65.2753,91079.0
2020-11-27 10:20:00,71.73,71.76,71.64,71.75,53511.0,65.2753,65.3026,65.1934,65.2935,53511.0
2020-11-27 10:30:00,71.76,71.76,71.63,71.64,111784.0,65.3026,65.3026,65.1843,65.1934,111784.0
2020-11-27 10:40:00,71.64,71.73,71.62,71.68,69726.0,65.1934,65.2753,65.1752,65.2298,69726.0
2020-11-27 10:50:00,71.68,71.71,71.52,71.53,45331.0,65.2298,65.2571,65.0842,65.0933,45331.0
2020-11-27 11:00:00,71.53,71.58,71.43,71.46,52692.0,65.0933,65.1388,65.0023,65.0296,52692.0
2020-11-27 11:10:00,71.46,71.56,71.4,71.55,36208.0,65.0296,65.1206,64.975,65.1115,36208.0
2020-11-27 11:20:00,71.56,71.58,71.47,71.54,44961.0,65.1206,65.1388,65.0387,65.1024,44961.0
2020-11-27 11:30:00,71.55,71.57,71.39,71.49,107119.0,65.1115,65.1297,64.9659,65.0569,107119.0
2020-11-27 11:40:00,71.51,71.61,71.5,71.54,40714.0,65.0751,65.1661,65.066,65.1024,40714.0
2020-11-27 11:50:00,71.55,71.55,71.4,71.53,76148.0,65.1115,65.1115,64.975,65.0933,76148.0
2020-11-27 12:00:00,71.54,71.56,71.47,71.56,38724.0,65.1024,65.1206,65.0387,65.1206,38724.0
2020-11-27 12:10:00,71.55,71.58,71.47,71.56,83968.0,65.1115,65.1388,65.0387,65.1206,83968.0
2020-11-27 12:20:00,71.56,71.56,71.39,71.4,97598.0,65.1206,65.1206,64.9659,64.975,97598.0
2020-11-27 12:30:00,71.4,71.55,71.37,71.54,68401.0,64.975,65.1115,64.9477,65.1024,68401.0
2020-11-27 12:40:00,71.54,71.67,71.54,71.66,51941.0,65.1024,65.2207,65.1024,65.2116,51941.0
2020-11-27 12:50:00,71.66,71.76,71.64,71.73,206281.0,65.2116,65.3026,65.1934,65.2753,206281.0
2020-11-30 09:30:00,71.61,71.67,71.3,71.31,258462.0,65.1661,65.2207,64.884,64.8931,258462.0
2020-11-30 09:40:00,71.31,71.44,71.29,71.39,161127.0,64.8931,65.0114,64.8749,64.9659,161127.0
2020-11-30 09:50:00,71.38,71.5,71.34,71.36,140038.0,64.9568,65.066,64.9204,64.9386,140038.0
2020-11-30 10:00:00,71.37,71.38,71.17,71.28,153093.0,64.9477,64.9568,64.7657,64.8658,153093.0
2020-11-30 10:10:00,71.28,71.33,71.04,71.04,149254.0,64.8658,64.9113,64.6474,64.6474,149254.0
2020-11-30 10:20:00,71.04,71.09,70.89,70.9,159877.0,64.6474,64.6929,64.5109,64.52,159877.0
2020-11-30 10:30:00,70.91,70.95,70.69,70.75,219167.0,64.5291,64.5655,64.3289,64.3835,219167.0
2020-11-30 10:40:00,70.74,70.91,70.61,70.86,157028.0,64.3744,64.5291,64.2561,64.4836,157028.0
2020-11-30 10:50:00,70.86,71.09,70.85,71.07,125320.0,64.4836,64.6929,64.4745,64.6747,125320.0
2020-11-30 11:00:00,71.09,71.17,71.03,71.09,92859.0,64.6929,64.7657,64.6383,64.6929,92859.0
2020-11-30 11:10:00,71.09,71.18,71.01,71.03,73200.0,64.6929,64.7748,64.6201,64.6383,73200.0
2020-11-30 11:20:00,71.03,71.08,70.95,70.96,72954.0,64.6383,64.6838,64.5655,64.5746,72954.0
2020-11-30 11:30:00,70.95,70.99,70.76,70.8,71355.0,64.5655,64.6019,64.3926,64.429,71355.0
2020-11-30 11:40:00,70.79,70.97,70.76,70.87,44756.0,64.4199,64.5837,64.3926,64.4927,44756.0
2020-11-30 11:50:00,70.88,70.97,70.84,70.87,65030.0,64.5018,64.5837,64.4654,64.4927,65030.0
2020-11-30 12:00:00,70.86,70.89,70.77,70.89,37334.0,64.4836,64.5109,64.4017,64.5109,37334.0
2020-11-30 12:10:00,70.89,70.97,70.86,70.94,42762.0,64.5109,64.5837,64.4836,64.5564,42762.0
2020-11-30 12:20:00,70.92,71.01,70.9,70.99,71582.0,64.5382,64.6201,64.52,64.6019,71582.0
2020-11-30 12:30:00,70.98,71.03,70.93,71.0,40932.0,64.5928,64.6383,64.5473,64.611,40932.0
2020-11-30 12:40:00,71.0,71.04,70.92,71.01,53831.0,64.611,64.6474,64.5382,64.6201,53831.0
2020-11-30 12:50:00,71.02,71.09,71.0,71.08,38817.0,64.6292,64.6929,64.611,64.6838,38817.0
2020-11-30 13:00:00,71.08,71.09,70.97,70.99,27640.0,64.6838,64.6929,64.5837,64.6019,27640.0
2020-11-30 13:10:00,70.99,70.99,70.92,70.95,36133.0,64.6019,64.6019,64.5382,64.5655,36133.0
2020-11-30 13:20:00,70.95,71.02,70.94,71.01,23897.0,64.5655,64.6292,64.5564,64.6201,23897.0
2020-11-30 13:30:00,71.01,71.03,70.96,71.0,21370.0,64.6201,64.6383,64.5746,64.611,21370.0
2020-11-30 13:40:00,71.0,71.06,70.99,71.04,41394.0,64.611,64.6656,64.6019,64.6474,41394.0
2020-11-30 13:50:00,71.05,71.06,70.91,70.92,48181.0,64.6565,64.6656,64.5291,64.5382,48181.0
2020-11-30 14:00:00,70.92,70.95,70.84,70.93,38977.0,64.5382,64.5655,64.4654,64.5473,38977.0
2020-11-30 14:10:00,70.92,71.04,70.91,71.03,73314.0,64.5382,64.6474,64.5291,64.6383,73314.0
2020-11-30 14:20:00,71.02,71.08,71.02,71.03,24287.0,64.6292,64.6838,64.6292,64.6383,24287.0
2020-11-30 14:30:00,71.03,71.07,70.97,70.97,34855.0,64.6383,64.6747,64.5837,64.5837,34855.0
2020-11-30 14:40:00,70.97,70.99,70.92,70.97,55723.0,64.5837,64.6019,64.5382,64.5837,55723.0
2020-11-30 14:50:00,70.96,71.21,70.94,71.18,102153.0,64.5746,64.8021,64.5564,64.7748,102153.0
2020-11-30 15:00:00,71.19,71.25,71.07,71.07,59975.0,64.7839,64.8385,64.6747,64.6747,59975.0
2020-11-30 15:10:00,71.08,71.11,70.99,71.11,50788.0,64.6838,64.7111,64.6019,64.7111,50788.0
2020-11-30 15:20:00,71.1,71.12,71.01,71.01,63169.0,64.702,64.7202,64.6201,64.6201,63169.0
2020-11-30 15:30:00,71.01,71.09,71.0,71.04,94189.0,64.6201,64.6929,64.611,64.6474,94189.0
2020-11-30 15:40:00,71.04,71.1,70.97,71.08,127545.0,64.6474,64.702,64.5837,64.6838,127545.0
2020-11-30 15:50:00,71.09,71.16,70.92,71.07,695038.0,64.6929,64.7566,64.5382,64.6747,695038.0
2020-12-01 09:30:00,72.2,72.33,72.1,72.16,318389.0,65.703,65.8213,65.612,65.6666,318389.0
2020-12-01 09:40:00,72.16,72.22,72.07,72.12,201042.0,65.6666,65.7212,65.5847,65.6302,201042.0
2020-12-01 09:50:00,72.11,72.24,72.07,72.15,167933.0,65.6211,65.7394,65.5847,65.6575,167933.0
2020-12-01 10:00:00,72.16,72.17,72.0,72.02,168814.0,65.6666,65.6757,65.521,65.5392,168814.0
2020-12-01 10:10:00,72.01,72.04,71.94,72.03,77584.0,65.5301,65.5574,65.4664,65.5483,77584.0
2020-12-01 10:20:00,72.05,72.13,72.02,72.06,71829.0,65.5665,65.6393,65.5392,65.5756,71829.0
2020-12-01 10:30:00,72.06,72.11,71.72,71.77,189363.0,65.5756,65.6211,65.2662,65.3117,189363.0
2020-12-01 10:40:00,71.76,71.84,71.71,71.8,75078.0,65.3026,65.3754,65.2571,65.339,75078.0
2020-12-01 10:50:00,71.81,71.9,71.78,71.84,80549.0,65.3481,65.43,65.3208,65.3754,80549.0
2020-12-01 11:00:00,71.86,71.96,71.85,71.87,87200.0,65.3936,65.4846,65.3845,65.4027,87200.0
2020-12-01 11:10:00,71.87,72.02,71.86,71.99,79806.0,65.4027,65.5392,65.3936,65.5119,79806.0
2020-12-01 11:20:00,71.99,72.02,71.85,71.87,64715.0,65.5119,65.5392,65.3845,65.4027,64715.0
2020-12-01 11:30:00,71.88,71.95,71.66,71.7,124256.0,65.4118,65.4755,65.2116,65.248,124256.0
2020-12-01 11:40:00,71.7,71.78,71.63,71.65,49751.0,65.248,65.3208,65.1843,65.2025,49751.0
2020-12-01 11:50:00,71.64,71.65,71.53,71.54,70028.0,65.1934,65.2025,65.0933,65.1024,70028.0
2020-12-01 12:00:00,71.52,71.61,71.51,71.56,79102.0,65.0842,65.1661,65.0751,65.1206,79102.0
2020-12-01 12:10:00,71.56,71.57,71.43,71.45,62530.0,65.1206,65.1297,65.0023,65.0205,62530.0
2020-12-01 12:20:00,71.45,71.55,71.44,71.55,51062.0,65.0205,65.1115,65.0114,65.1115,51062.0
2020-12-01 12:30:00,71.55,71.55,71.47,71.48,93956.0,65.1115,65.1115,65.0387,65.0478,93956.0
2020-12-01 12:40:00,71.48,71.63,71.47,71.6,113213.0,65.0478,65.1843,65.0387,65.157,113213.0
2020-12-01 12:50:00,71.61,71.61,71.52,71.53,68330.0,65.1661,65.1661,65.0842,65.0933,68330.0
2020-12-01 13:00:00,71.54,71.65,71.53,71.58,30879.0,65.1024,65.2025,65.0933,65.1388,30879.0
2020-12-01 13:10:00,71.59,71.61,71.51,71.52,36955.0,65.1479,65.1661,65.0751,65.0842,36955.0
2020-12-01 13:20:00,71.52,71.6,71.51,71.59,73130.0,65.0842,65.157,65.0751,65.1479,73130.0
2020-12-01 13:30:00,71.58,71.73,71.56,71.73,228182.0,65.1388,65.2753,65.1206,65.2753,228182.0
2020-12-01 13:40:00,71.73,71.79,71.72,71.78,139859.0,65.2753,65.3299,65.2662,65.3208,139859.0
2020-12-01 13:50:00,71.78,71.92,71.77,71.92,182952.0,65.3208,65.4482,65.3117,65.4482,182952.0
2020-12-01 14:00:00,71.92,72.02,71.91,71.95,202750.0,65.4482,65.5392,65.4391,65.4755,202750.0
2020-12-01 14:10:00,71.93,72.04,71.92,72.0,111707.0,65.4573,65.5574,65.4482,65.521,111707.0
2020-12-01 14:20:00,71.99,72.0,71.86,71.9,63197.0,65.5119,65.521,65.3936,65.43,63197.0
2020-12-01 14:30:00,71.89,71.94,71.85,71.94,49769.0,65.4209,65.4664,65.3845,65.4664,49769.0
2020-12-01 14:40:00,71.93,72.09,71.9,72.08,136697.0,65.4573,65.6029,65.43,65.5938,136697.0
2020-12-01 14:50:00,72.07,72.08,71.83,71.84,77168.0,65.5847,65.5938,65.3663,65.3754,77168.0
2020-12-01 15:00:00,71.84,71.86,71.6,71.65,98307.0,65.3754,65.3936,65.157,65.2025,98307.0
2020-12-01 15:10:00,71.65,71.75,71.65,71.67,133197.0,65.2025,65.2935,65.2025,65.2207,133197.0
2020-12-01 15:20:00,71.67,71.77,71.66,71.76,71091.0,65.2207,65.3117,65.2116,65.3026,71091.0
2020-12-01 15:30:00,71.76,71.8,71.69,71.7,176862.0,65.3026,65.339,65.2389,65.248,176862.0
2020-12-01 15:40:00,71.7,71.85,71.66,71.84,241053.0,65.248,65.3845,65.2116,65.3754,241053.0
2020-12-01 15:50:00,71.84,71.89,71.75,71.8,365653.0,65.3754,65.4209,65.2935,65.339,365653.0
2020-12-02 09:30:00,71.55,71.68,71.25,71.66,163610.0,65.1115,65.2298,64.8385,65.2116,163610.0
2020-12-02 09:40:00,71.66,71.8,71.56,71.62,178587.0,65.2116,65.339,65.1206,65.1752,178587.0
2020-12-02 09:50:00,71.6,71.71,71.54,71.63,199380.0,65.157,65.2571,65.1024,65.1843,199380.0
2020-12-02 10:00:00,71.63,71.69,71.49,71.49,104124.0,65.1843,65.2389,65.0569,65.0569,104124.0
2020-12-02 10:10:00,71.48,71.48,71.26,71.35,104083.0,65.0478,65.0478,64.8476,64.9295,104083.0
2020-12-02 10:20:00,71.34,71.49,71.33,71.49,102254.0,64.9204,65.0569,64.9113,65.0569,102254.0
2020-12-02 10:30:00,71.5,71.59,71.45,71.45,99357.0,65.066,65.1479,65.0205,65.0205,99357.0
2020-12-02 10:40:00,71.45,71.5,71.34,71.34,95443.0,65.0205,65.066,64.9204,64.9204,95443.0
2020-12-02 10:50:00,71.32,71.47,71.3,71.47,98956.0,64.9022,65.0387,64.884,65.0387,98956.0
2020-12-02 11:00:00,71.47,71.53,71.43,71.47,70722.0,65.0387,65.0933,65.0023,65.0387,70722.0
2020-12-02 11:10:00,71.47,71.5,71.35,71.35,45755.0,65.0387,65.066,64.9295,64.9295,45755.0
2020-12-02 11:20:00,71.36,71.38,71.31,71.35,41543.0,64.9386,64.9568,64.8931,64.9295,41543.0
2020-12-02 11:30:00,71.35,71.45,71.32,71.45,61899.0,64.9295,65.0205,64.9022,65.0205,61899.0
2020-12-02 11:40:00,71.45,71.45,71.35,71.39,64409.0,65.0205,65.0205,64.9295,64.9659,64409.0
2020-12-02 11:50:00,71.38,71.41,71.23,71.24,57225.0,64.9568,64.9841,64.8203,64.8294,57225.0
2020-12-02 12:00:00,71.25,71.3,71.22,71.23,105469.0,64.8385,64.884,64.8112,64.8203,105469.0
2020-12-02 12:10:00,71.23,71.26,71.18,71.24,107971.0,64.8203,64.8476,64.7748,64.8294,107971.0
2020-12-02 12:20:00,71.23,71.23,71.16,71.18,81019.0,64.8203,64.8203,64.7566,64.7748,81019.0
2020-12-02 12:30:00,71.17,71.19,71.06,71.06,73749.0,64.7657,64.7839,64.6656,64.6656,73749.0
2020-12-02 12:40:00,71.06,71.12,71.06,71.06,43057.0,64.6656,64.7202,64.6656,64.6656,43057.0
2020-12-02 12:50:00,71.06,71.16,71.03,71.06,147271.0,64.6656,64.7566,64.6383,64.6656,147271.0
2020-12-02 13:00:00,71.07,71.14,71.05,71.11,51158.0,64.6747,64.7384,64.6565,64.7111,51158.0
2020-12-02 13:10:00,71.11,71.14,71.06,71.09,50746.0,64.7111,64.7384,64.6656,64.6929,50746.0
2020-12-02 13:20:00,71.08,71.1,70.96,70.98,41376.0,64.6838,64.702,64.5746,64.5928,41376.0
2020-12-02 13:30:00,70.98,71.05,70.97,71.03,121641.0,64.5928,64.6565,64.5837,64.6383,121641.0
2020-12-02 13:40:00,71.03,71.06,70.88,70.9,169369.0,64.6383,64.6656,64.5018,64.52,169369.0
2020-12-02 13:50:00,70.91,70.96,70.88,70.89,93618.0,64.5291,64.5746,64.5018,64.5109,93618.0
2020-12-02 14:00:00,70.9,70.93,70.83,70.83,100241.0,64.52,64.5473,64.4563,64.4563,100241.0
2020-12-02 14:10:00,70.83,70.89,70.72,70.88,60916.0,64.4563,64.5109,64.3562,64.5018,60916.0
2020-12-02 14:20:00,70.88,70.94,70.84,70.92,54234.0,64.5018,64.5564,64.4654,64.5382,54234.0
2020-12-02 14:30:00,70.91,71.04,70.9,70.98,48599.0,64.5291,64.6474,64.52,64.5928,48599.0
2020-12-02 14:40:00,70.98,71.01,70.91,70.98,50667.0,64.5928,64.6201,64.5291,64.5928,50667.0
2020-12-02 14:50:00,70.99,71.09,70.98,71.03,42613.0,64.6019,64.6929,64.5928,64.6383,42613.0
2020-12-02 15:00:00,71.05,71.07,71.0,71.02,93891.0,64.6565,64.6747,64.611,64.6292,93891.0
2020-12-02 15:10:00,71.02,71.04,70.93,70.94,135509.0,64.6292,64.6474,64.5473,64.5564,135509.0
2020-12-02 15:20:00,70.94,70.96,70.87,70.95,50329.0,64.5564,64.5746,64.4927,64.5655,50329.0
2020-12-02 15:30:00,70.95,71.0,70.89,70.94,125158.0,64.5655,64.611,64.5109,64.5564,125158.0
2020-12-02 15:40:00,70.94,70.99,70.87,70.89,247266.0,64.5564,64.6019,64.4927,64.5109,247266.0
2020-12-02 15:50:00,70.89,70.92,70.79,70.85,513131.0,64.5109,64.5382,64.4199,64.4745,513131.0
2020-12-03 09:30:00,71.01,71.07,70.79,70.94,197695.0,64.6201,64.6747,64.4199,64.5564,197695.0
2020-12-03 09:40:00,70.97,71.12,70.88,70.92,160090.0,64.5837,64.7202,64.5018,64.5382,160090.0
2020-12-03 09:50:00,70.93,71.0,70.86,70.97,113747.0,64.5473,64.611,64.4836,64.5837,113747.0
2020-12-03 10:00:00,70.96,71.11,70.93,71.02,142199.0,64.5746,64.7111,64.5473,64.6292,142199.0
2020-12-03 10:10:00,71.02,71.08,70.97,71.08,116695.0,64.6292,64.6838,64.5837,64.6838,116695.0
2020-12-03 10:20:00,71.08,71.1,70.94,70.94,101214.0,64.6838,64.702,64.5564,64.5564,101214.0
2020-12-03 10:30:00,70.94,71.17,70.94,71.15,128494.0,64.5564,64.7657,64.5564,64.7475,128494.0
2020-12-03 10:40:00,71.16,71.25,71.13,71.17,107189.0,64.7566,64.8385,64.7293,64.7657,107189.0
2020-12-03 10:50:00,71.18,71.27,71.18,71.27,389702.0,64.7748,64.8567,64.7748,64.8567,389702.0
2020-12-03 11:00:00,71.27,71.29,71.17,71.17,195514.0,64.8567,64.8749,64.7657,64.7657,195514.0
2020-12-03 11:10:00,71.17,71.19,71.1,71.13,91357.0,64.7657,64.7839,64.702,64.7293,91357.0
2020-12-03 11:20:00,71.13,71.16,71.09,71.11,78544.0,64.7293,64.7566,64.6929,64.7111,78544.0
2020-12-03 11:30:00,71.12,71.12,71.02,71.06,65513.0,64.7202,64.7202,64.6292,64.6656,65513.0
2020-12-03 11:40:00,71.07,71.09,70.99,71.02,57951.0,64.6747,64.6929,64.6019,64.6292,57951.0
2020-12-03 11:50:00,71.03,71.08,71.02,71.03,64866.0,64.6383,64.6838,64.6292,64.6383,64866.0
2020-12-03 12:00:00,71.03,71.1,70.93,70.95,140587.0,64.6383,64.702,64.5473,64.5655,140587.0
2020-12-03 12:10:00,70.95,70.98,70.89,70.95,138411.0,64.5655,64.5928,64.5109,64.5655,138411.0
2020-12-03 12:20:00,70.95,70.99,70.94,70.95,35029.0,64.5655,64.6019,64.5564,64.5655,35029.0
2020-12-03 12:30:00,70.95,71.01,70.92,70.92,113730.0,64.5655,64.6201,64.5382,64.5382,113730.0
2020-12-03 12:40:00,70.92,70.95,70.89,70.95,109738.0,64.5382,64.5655,64.5109,64.5655,109738.0
2020-12-03 12:50:00,70.95,70.96,70.89,70.92,105977.0,64.5655,64.5746,64.5109,64.5382,105977.0
2020-12-03 13:00:00,70.92,70.94,70.81,70.82,63188.0,64.5382,64.5564,64.4381,64.4472,63188.0
2020-12-03 13:10:00,70.82,70.82,70.74,70.74,88307.0,64.4472,64.4472,64.3744,64.3744,88307.0
2020-12-03 13:20:00,70.74,70.78,70.67,70.73,96473.0,64.3744,64.4108,64.3107,64.3653,96473.0
2020-12-03 13:30:00,70.73,70.74,70.65,70.67,119898.0,64.3653,64.3744,64.2925,64.3107,119898.0
2020-12-03 13:40:00,70.66,70.67,70.54,70.56,143291.0,64.3016,64.3107,64.1924,64.2106,143291.0
2020-12-03 13:50:00,70.54,70.57,70.44,70.49,78277.0,64.1924,64.2197,64.1014,64.1469,78277.0
2020-12-03 14:00:00,70.49,70.54,70.47,70.53,293362.0,64.1469,64.1924,64.1287,64.1833,293362.0
2020-12-03 14:10:00,70.53,70.55,70.48,70.48,47348.0,64.1833,64.2015,64.1378,64.1378,47348.0
2020-12-03 14:20:00,70.47,70.51,70.39,70.41,55346.0,64.1287,64.1651,64.0559,64.0741,55346.0
2020-12-03 14:30:00,70.4,70.48,70.4,70.46,52662.0,64.065,64.1378,64.065,64.1196,52662.0
2020-12-03 14:40:00,70.46,70.49,70.43,70.47,54186.0,64.1196,64.1469,64.0923,64.1287,54186.0
2020-12-03 14:50:00,70.47,70.57,70.46,70.56,51462.0,64.1287,64.2197,64.1196,64.2106,51462.0
2020-12-03 15:00:00,70.56,70.63,70.53,70.58,52106.0,64.2106,64.2743,64.1833,64.2288,52106.0
2020-12-03 15:10:00,70.58,70.7,70.57,70.69,104844.0,64.2288,64.338,64.2197,64.3289,104844.0
2020-12-03 15:20:00,70.68,70.75,70.67,70.73,70881.0,64.3198,64.3835,64.3107,64.3653,70881.0
2020-12-03 15:30:00,70.72,70.73,70.37,70.37,215113.0,64.3562,64.3653,64.0377,64.0377,215113.0
2020-12-03 15:40:00,70.36,70.54,70.2,70.47,267833.0,64.0286,64.1924,63.883,64.1287,267833.0
2020-12-03 15:50:00,70.45,70.47,70.23,70.4,560797.0,64.1105,64.1287,63.9103,64.065,560797.0
2020-12-04 09:30:00,70.64,71.0,70.64,70.95,414163.0,64.2834,64.611,64.2834,64.5655,414163.0
2020-12-04 09:40:00,70.95,71.18,70.94,71.04,296211.0,64.5655,64.7748,64.5564,64.6474,296211.0
2020-12-04 09:50:00,71.04,71.09,70.94,70.98,199544.0,64.6474,64.6929,64.5564,64.5928,199544.0
2020-12-04 10:00:00,70.98,71.09,70.9,71.06,154673.0,64.5928,64.6929,64.52,64.6656,154673.0
2020-12-04 10:10:00,71.06,71.22,71.03,71.18,105382.0,64.6656,64.8112,64.6383,64.7748,105382.0
2020-12-04 10:20:00,71.18,71.29,71.16,71.25,162426.0,64.7748,64.8749,64.7566,64.8385,162426.0
2020-12-04 10:30:00,71.27,71.34,71.24,71.34,161490.0,64.8567,64.9204,64.8294,64.9204,161490.0
2020-12-04 10:40:00,71.35,71.44,71.28,71.36,87035.0,64.9295,65.0114,64.8658,64.9386,87035.0
2020-12-04 10:50:00,71.36,71.42,71.33,71.41,102194.0,64.9386,64.9932,64.9113,64.9841,102194.0
2020-12-04 11:00:00,71.4,71.56,71.39,71.55,128886.0,64.975,65.1206,64.9659,65.1115,128886.0
2020-12-04 11:10:00,71.54,71.58,71.46,71.49,119848.0,65.1024,65.1388,65.0296,65.0569,119848.0
2020-12-04 11:20:00,71.5,71.6,71.48,71.55,113974.0,65.066,65.157,65.0478,65.1115,113974.0
2020-12-04 11:30:00,71.55,71.58,71.5,71.55,61483.0,65.1115,65.1388,65.066,65.1115,61483.0
2020-12-04 11:40:00,71.54,71.56,71.45,71.45,79205.0,65.1024,65.1206,65.0205,65.0205,79205.0
2020-12-04 11:50:00,71.46,71.57,71.46,71.54,65166.0,65.0296,65.1297,65.0296,65.1024,65166.0
2020-12-04 12:00:00,71.54,71.63,71.53,71.56,68756.0,65.1024,65.1843,65.0933,65.1206,68756.0
2020-12-04 12:10:00,71.56,71.58,71.5,71.52,123377.0,65.1206,65.1388,65.066,65.0842,123377.0
2020-12-04 12:20:00,71.52,71.59,71.49,71.55,66838.0,65.0842,65.1479,65.0569,65.1115,66838.0
2020-12-04 12:30:00,71.55,71.6,71.45,71.45,168284.0,65.1115,65.157,65.0205,65.0205,168284.0
2020-12-04 12:40:00,71.46,71.5,71.44,71.47,76464.0,65.0296,65.066,65.0114,65.0387,76464.0
2020-12-04 12:50:00,71.48,71.48,71.38,71.41,120394.0,65.0478,65.0478,64.9568,64.9841,120394.0
2020-12-04 13:00:00,71.41,71.43,71.35,71.4,38475.0,64.9841,65.0023,64.9295,64.975,38475.0
2020-12-04 13:10:00,71.39,71.46,71.34,71.44,64226.0,64.9659,65.0296,64.9204,65.0114,64226.0
2020-12-04 13:20:00,71.44,71.49,71.41,71.48,81693.0,65.0114,65.0569,64.9841,65.0478,81693.0
2020-12-04 13:30:00,71.48,71.58,71.43,71.56,206003.0,65.0478,65.1388,65.0023,65.1206,206003.0
2020-12-04 13:40:00,71.56,71.66,71.53,71.65,28994.0,65.1206,65.2116,65.0933,65.2025,28994.0
2020-12-04 13:50:00,71.65,71.65,71.58,71.61,40347.0,65.2025,65.2025,65.1388,65.1661,40347.0
2020-12-04 14:00:00,71.61,71.66,71.57,71.64,45381.0,65.1661,65.2116,65.1297,65.1934,45381.0
2020-12-04 14:10:00,71.63,71.71,71.62,71.68,83859.0,65.1843,65.2571,65.1752,65.2298,83859.0
2020-12-04 14:20:00,71.68,71.77,71.65,71.67,507750.0,65.2298,65.3117,65.2025,65.2207,507750.0
2020-12-04 14:30:00,71.67,71.69,71.6,71.64,68550.0,65.2207,65.2389,65.157,65.1934,68550.0
2020-12-04 14:40:00,71.63,71.71,71.61,71.7,58103.0,65.1843,65.2571,65.1661,65.248,58103.0
2020-12-04 14:50:00,71.69,71.75,71.67,71.72,32147.0,65.2389,65.2935,65.2207,65.2662,32147.0
2020-12-04 15:00:00,71.73,71.74,71.68,71.71,55574.0,65.2753,65.2844,65.2298,65.2571,55574.0
2020-12-04 15:10:00,71.71,71.72,71.56,71.64,102147.0,65.2571,65.2662,65.1206,65.1934,102147.0
2020-12-04 15:20:00,71.63,71.7,71.55,71.62,108438.0,65.1843,65.248,65.1115,65.1752,108438.0
2020-12-04 15:30:00,71.63,71.72,71.62,71.66,87653.0,65.1843,65.2662,65.1752,65.2116,87653.0
2020-12-04 15:40:00,71.66,71.75,71.64,71.65,157669.0,65.2116,65.2935,65.1934,65.2025,157669.0
2020-12-04 15:50:00,71.64,71.79,71.59,71.78,353074.0,65.1934,65.3299,65.1479,65.3208,353074.0
2020-12-07 09:30:00,70.37,71.83,70.37,71.72,161422.0,64.0377,65.3663,64.0377,65.2662,161422.0
2020-12-07 09:40:00,71.72,71.8,71.61,71.73,357500.0,65.2662,65.339,65.1661,65.2753,357500.0
2020-12-07 09:50:00,71.73,71.84,71.62,71.83,160644.0,65.2753,65.3754,65.1752,65.3663,160644.0
2020-12-07 10:00:00,71.84,71.86,71.73,71.8,112023.0,65.3754,65.3936,65.2753,65.339,112023.0
2020-12-07 10:10:00,71.81,71.92,71.79,71.86,54410.0,65.3481,65.4482,65.3299,65.3936,54410.0
2020-12-07 10:20:00,71.85,71.91,71.8,71.9,78518.0,65.3845,65.4391,65.339,65.43,78518.0
2020-12-07 10:30:00,71.91,71.95,71.9,71.92,41261.0,65.4391,65.4755,65.43,65.4482,41261.0
2020-12-07 10:40:00,71.92,71.92,71.81,71.82,28013.0,65.4482,65.4482,65.3481,65.3572,28013.0
2020-12-07 10:50:00,71.83,71.84,71.69,71.71,25316.0,65.3663,65.3754,65.2389,65.2571,25316.0
2020-12-07 11:00:00,71.72,71.77,71.67,71.71,26042.0,65.2662,65.3117,65.2207,65.2571,26042.0
2020-12-07 11:10:00,71.72,71.74,71.63,71.64,31536.0,65.2662,65.2844,65.1843,65.1934,31536.0
2020-12-07 11:20:00,71.65,71.74,71.65,71.72,43112.0,65.2025,65.2844,65.2025,65.2662,43112.0
2020-12-07 11:30:00,71.72,71.72,71.66,71.71,72440.0,65.2662,65.2662,65.2116,65.2571,72440.0
2020-12-07 11:40:00,71.72,71.75,71.64,71.64,36420.0,65.2662,65.2935,65.1934,65.1934,36420.0
2020-12-07 11:50:00,71.64,71.69,71.58,71.66,73907.0,65.1934,65.2389,65.1388,65.2116,73907.0
2020-12-07 12:00:00,71.67,71.73,71.62,71.73,77231.0,65.2207,65.2753,65.1752,65.2753,77231.0
2020-12-07 12:10:00,71.74,71.75,71.68,71.73,74011.0,65.2844,65.2935,65.2298,65.2753,74011.0
2020-12-07 12:20:00,71.72,71.72,71.57,71.58,39059.0,65.2662,65.2662,65.1297,65.1388,39059.0
2020-12-07 12:30:00,71.58,71.59,71.53,71.58,32144.0,65.1388,65.1479,65.0933,65.1388,32144.0
2020-12-07 12:40:00,71.58,71.6,71.53,71.57,14953.0,65.1388,65.157,65.0933,65.1297,14953.0
2020-12-07 12:50:00,71.58,71.59,71.49,71.49,55297.0,65.1388,65.1479,65.0569,65.0569,55297.0
2020-12-07 13:00:00,71.48,71.49,71.4,71.42,94334.0,65.0478,65.0569,64.975,64.9932,94334.0
2020-12-07 13:10:00,71.43,71.44,71.33,71.37,38408.0,65.0023,65.0114,64.9113,64.9477,38408.0
2020-12-07 13:20:00,71.37,71.44,71.35,71.4,24996.0,64.9477,65.0114,64.9295,64.975,24996.0
2020-12-07 13:30:00,71.41,71.49,71.39,71.46,27152.0,64.9841,65.0569,64.9659,65.0296,27152.0
2020-12-07 13:40:00,71.45,71.45,71.31,71.36,139191.0,65.0205,65.0205,64.8931,64.9386,139191.0
2020-12-07 13:50:00,71.35,71.4,71.34,71.36,52057.0,64.9295,64.975,64.9204,64.9386,52057.0
2020-12-07 14:00:00,71.36,71.36,71.24,71.33,87471.0,64.9386,64.9386,64.8294,64.9113,87471.0
2020-12-07 14:10:00,71.34,71.34,71.24,71.3,44199.0,64.9204,64.9204,64.8294,64.884,44199.0
2020-12-07 14:20:00,71.31,71.33,71.27,71.29,22346.0,64.8931,64.9113,64.8567,64.8749,22346.0
2020-12-07 14:30:00,71.29,71.32,71.2,71.23,109980.0,64.8749,64.9022,64.793,64.8203,109980.0
2020-12-07 14:40:00,71.23,71.29,71.23,71.26,49343.0,64.8203,64.8749,64.8203,64.8476,49343.0
2020-12-07 14:50:00,71.25,71.27,71.16,71.16,46294.0,64.8385,64.8567,64.7566,64.7566,46294.0
2020-12-07 15:00:00,71.17,71.2,71.1,71.14,69441.0,64.7657,64.793,64.702,64.7384,69441.0
2020-12-07 15:10:00,71.14,71.28,71.13,71.28,90451.0,64.7384,64.8658,64.7293,64.8658,90451.0
2020-12-07 15:20:00,71.27,71.29,71.23,71.26,70803.0,64.8567,64.8749,64.8203,64.8476,70803.0
2020-12-07 15:30:00,71.25,71.31,71.24,71.26,156857.0,64.8385,64.8931,64.8294,64.8476,156857.0
2020-12-07 15:40:00,71.25,71.26,71.06,71.11,163108.0,64.8385,64.8476,64.6656,64.7111,163108.0
2020-12-07 15:50:00,71.12,71.36,71.1,71.3,307029.0,64.7202,64.9386,64.702,64.884,307029.0
2020-12-08 09:30:00,70.92,71.2,70.89,71.19,204216.0,64.5382,64.793,64.5109,64.7839,204216.0
2020-12-08 09:40:00,71.2,71.43,71.18,71.37,99827.0,64.793,65.0023,64.7748,64.9477,99827.0
2020-12-08 09:50:00,71.37,71.53,71.37,71.45,91339.0,64.9477,65.0933,64.9477,65.0205,91339.0
2020-12-08 10:00:00,71.47,71.55,71.31,71.47,176170.0,65.0387,65.1115,64.8931,65.0387,176170.0
2020-12-08 10:10:00,71.47,71.59,71.47,71.51,98123.0,65.0387,65.1479,65.0387,65.0751,98123.0
2020-12-08 10:20:00,71.53,71.56,71.45,71.56,85003.0,65.0933,65.1206,65.0205,65.1206,85003.0
2020-12-08 10:30:00,71.56,71.63,71.52,71.54,117265.0,65.1206,65.1843,65.0842,65.1024,117265.0
2020-12-08 10:40:00,71.55,71.56,71.47,71.53,42798.0,65.1115,65.1206,65.0387,65.0933,42798.0
2020-12-08 10:50:00,71.53,71.61,71.49,71.61,59956.0,65.0933,65.1661,65.0569,65.1661,59956.0
2020-12-08 11:00:00,71.62,71.78,71.61,71.69,121529.0,65.1752,65.3208,65.1661,65.2389,121529.0
2020-12-08 11:10:00,71.69,71.74,71.64,71.69,44421.0,65.2389,65.2844,65.1934,65.2389,44421.0
2020-12-08 11:20:00,71.69,71.72,71.61,71.64,75251.0,65.2389,65.2662,65.1661,65.1934,75251.0
2020-12-08 11:30:00,71.65,71.67,71.58,71.59,57350.0,65.2025,65.2207,65.1388,65.1479,57350.0
2020-12-08 11:40:00,71.59,71.65,71.54,71.64,38009.0,65.1479,65.2025,65.1024,65.1934,38009.0
2020-12-08 11:50:00,71.65,71.68,71.61,71.63,30312.0,65.2025,65.2298,65.1661,65.1843,30312.0
2020-12-08 12:00:00,71.62,71.63,71.54,71.56,82587.0,65.1752,65.1843,65.1024,65.1206,82587.0
2020-12-08 12:10:00,71.56,71.67,71.56,71.65,46821.0,65.1206,65.2207,65.1206,65.2025,46821.0
2020-12-08 12:20:00,71.66,71.77,71.65,71.75,74406.0,65.2116,65.3117,65.2025,65.2935,74406.0
2020-12-08 12:30:00,71.75,71.79,71.73,71.78,106656.0,65.2935,65.3299,65.2753,65.3208,106656.0
2020-12-08 12:40:00,71.78,71.81,71.73,71.73,28560.0,65.3208,65.3481,65.2753,65.2753,28560.0
2020-12-08 12:50:00,71.73,71.77,71.65,71.67,38341.0,65.2753,65.3117,65.2025,65.2207,38341.0
2020-12-08 13:00:00,71.67,71.72,71.65,71.69,86985.0,65.2207,65.2662,65.2025,65.2389,86985.0
2020-12-08 13:10:00,71.67,71.7,71.65,71.68,38284.0,65.2207,65.248,65.2025,65.2298,38284.0
2020-12-08 13:20:00,71.69,71.74,71.69,71.71,31934.0,65.2389,65.2844,65.2389,65.2571,31934.0
2020-12-08 13:30:00,71.69,71.74,71.67,71.68,47377.0,65.2389,65.2844,65.2207,65.2298,47377.0
2020-12-08 13:40:00,71.68,71.74,71.67,71.72,19817.0,65.2298,65.2844,65.2207,65.2662,19817.0
2020-12-08 13:50:00,71.72,71.72,71.66,71.69,26317.0,65.2662,65.2662,65.2116,65.2389,26317.0
2020-12-08 14:00:00,71.7,71.73,71.69,71.71,55122.0,65.248,65.2753,65.2389,65.2571,55122.0
2020-12-08 14:10:00,71.72,71.77,71.69,71.76,63948.0,65.2662,65.3117,65.2389,65.3026,63948.0
2020-12-08 14:20:00,71.77,71.88,71.75,71.85,81153.0,65.3117,65.4118,65.2935,65.3845,81153.0
2020-12-08 14:30:00,71.85,71.85,71.74,71.75,27775.0,65.3845,65.3845,65.2844,65.2935,27775.0
2020-12-08 14:40:00,71.76,71.77,71.67,71.68,33407.0,65.3026,65.3117,65.2207,65.2298,33407.0
2020-12-08 14:50:00,71.69,71.7,71.65,71.67,44248.0,65.2389,65.248,65.2025,65.2207,44248.0
2020-12-08 15:00:00,71.67,71.71,71.63,71.67,46385.0,65.2207,65.2571,65.1843,65.2207,46385.0
2020-12-08 15:10:00,71.68,71.68,71.6,71.66,71321.0,65.2298,65.2298,65.157,65.2116,71321.0
2020-12-08 15:20:00,71.66,71.68,71.63,71.67,95406.0,65.2116,65.2298,65.1843,65.2207,95406.0
2020-12-08 15:30:00,71.68,71.71,71.63,71.66,125388.0,65.2298,65.2571,65.1843,65.2116,125388.0
2020-12-08 15:40:00,71.66,71.69,71.62,71.62,142300.0,65.2116,65.2389,65.1752,65.1752,142300.0
2020-12-08 15:50:00,71.62,71.75,71.62,71.7,347483.0,65.1752,65.2935,65.1752,65.248,347483.0
2020-12-09 09:30:00,71.99,72.11,71.93,72.02,179696.0,65.5119,65.6211,65.4573,65.5392,179696.0
2020-12-09 09:40:00,72.05,72.13,71.88,71.93,147974.0,65.5665,65.6393,65.4118,65.4573,147974.0
2020-12-09 09:50:00,71.92,71.99,71.85,71.89,96954.0,65.4482,65.5119,65.3845,65.4209,96954.0
2020-12-09 10:00:00,71.89,72.05,71.8,72.04,99733.0,65.4209,65.5665,65.339,65.5574,99733.0
2020-12-09 10:10:00,72.05,72.13,71.76,72.13,134566.0,65.5665,65.6393,65.3026,65.6393,134566.0
2020-12-09 10:20:00,72.13,72.13,71.99,72.11,106389.0,65.6393,65.6393,65.5119,65.6211,106389.0
2020-12-09 10:30:00,72.12,72.12,71.86,71.9,138535.0,65.6302,65.6302,65.3936,65.43,138535.0
2020-12-09 10:40:00,71.9,71.96,71.84,71.92,95434.0,65.43,65.4846,65.3754,65.4482,95434.0
2020-12-09 10:50:00,71.91,71.93,71.81,71.84,79990.0,65.4391,65.4573,65.3481,65.3754,79990.0
2020-12-09 11:00:00,71.84,71.89,71.7,71.77,114754.0,65.3754,65.4209,65.248,65.3117,114754.0
2020-12-09 11:10:00,71.78,71.8,71.65,71.68,141525.0,65.3208,65.339,65.2025,65.2298,141525.0
2020-12-09 11:20:00,71.67,71.73,71.65,71.68,55711.0,65.2207,65.2753,65.2025,65.2298,55711.0
2020-12-09 11:30:00,71.69,71.69,71.54,71.59,64444.0,65.2389,65.2389,65.1024,65.1479,64444.0
2020-12-09 11:40:00,71.59,71.63,71.57,71.58,59362.0,65.1479,65.1843,65.1297,65.1388,59362.0
2020-12-09 11:50:00,71.59,71.69,71.55,71.66,37804.0,65.1479,65.2389,65.1115,65.2116,37804.0
2020-12-09 12:00:00,71.66,71.68,71.62,71.67,57714.0,65.2116,65.2298,65.1752,65.2207,57714.0
2020-12-09 12:10:00,71.66,71.68,71.62,71.64,30529.0,65.2116,65.2298,65.1752,65.1934,30529.0
2020-12-09 12:20:00,71.64,71.68,71.62,71.64,84838.0,65.1934,65.2298,65.1752,65.1934,84838.0
2020-12-09 12:30:00,71.63,71.64,71.57,71.61,47889.0,65.1843,65.1934,65.1297,65.1661,47889.0
2020-12-09 12:40:00,71.59,71.63,71.52,71.55,69791.0,65.1479,65.1843,65.0842,65.1115,69791.0
2020-12-09 12:50:00,71.54,71.7,71.48,71.65,63063.0,65.1024,65.248,65.0478,65.2025,63063.0
2020-12-09 13:00:00,71.65,71.65,71.5,71.61,323579.0,65.2025,65.2025,65.066,65.1661,323579.0
2020-12-09 13:10:00,71.61,71.63,71.52,71.55,55580.0,65.1661,65.1843,65.0842,65.1115,55580.0
2020-12-09 13:20:00,71.55,71.56,71.4,71.44,67506.0,65.1115,65.1206,64.975,65.0114,67506.0
2020-12-09 13:30:00,71.42,71.42,71.25,71.33,132516.0,64.9932,64.9932,64.8385,64.9113,132516.0
2020-12-09 13:40:00,71.32,71.39,71.26,71.34,108161.0,64.9022,64.9659,64.8476,64.9204,108161.0
2020-12-09 13:50:00,71.33,71.34,71.07,71.09,63757.0,64.9113,64.9204,64.6747,64.6929,63757.0
2020-12-09 14:00:00,71.09,71.33,71.09,71.28,88830.0,64.6929,64.9113,64.6929,64.8658,88830.0
2020-12-09 14:10:00,71.28,71.29,71.2,71.26,110215.0,64.8658,64.8749,64.793,64.8476,110215.0
2020-12-09 14:20:00,71.27,71.61,71.24,71.6,425319.0,64.8567,65.1661,64.8294,65.157,425319.0
2020-12-09 14:30:00,71.6,71.62,71.48,71.49,204676.0,65.157,65.1752,65.0478,65.0569,204676.0
2020-12-09 14:40:00,71.49,71.56,71.42,71.51,150457.0,65.0569,65.1206,64.9932,65.0751,150457.0
2020-12-09 14:50:00,71.51,71.6,71.46,71.54,140814.0,65.0751,65.157,65.0296,65.1024,140814.0
2020-12-09 15:00:00,71.53,71.6,71.46,71.6,98318.0,65.0933,65.157,65.0296,65.157,98318.0
2020-12-09 15:10:00,71.6,71.63,71.58,71.6,125400.0,65.157,65.1843,65.1388,65.157,125400.0
2020-12-09 15:20:00,71.61,71.65,71.48,71.57,171474.0,65.1661,65.2025,65.0478,65.1297,171474.0
2020-12-09 15:30:00,71.57,71.7,71.57,71.68,183641.0,65.1297,65.248,65.1297,65.2298,183641.0
2020-12-09 15:40:00,71.68,71.8,71.62,71.63,189292.0,65.2298,65.339,65.1752,65.1843,189292.0
2020-12-09 15:50:00,71.64,71.93,71.64,71.73,641997.0,65.1934,65.4573,65.1934,65.2753,641997.0
2020-12-10 09:30:00,71.37,71.6,71.27,71.6,208068.0,64.9477,65.157,64.8567,65.157,208068.0
2020-12-10 09:40:00,71.59,71.69,71.48,71.64,165487.0,65.1479,65.2389,65.0478,65.1934,165487.0
2020-12-10 09:50:00,71.65,71.85,71.63,71.77,108395.0,65.2025,65.3845,65.1843,65.3117,108395.0
2020-12-10 10:00:00,71.78,71.92,71.72,71.85,151397.0,65.3208,65.4482,65.2662,65.3845,151397.0
2020-12-10 10:10:00,71.87,71.89,71.81,71.85,149101.0,65.4027,65.4209,65.3481,65.3845,149101.0
2020-12-10 10:20:00,71.86,71.88,71.62,71.68,74469.0,65.3936,65.4118,65.1752,65.2298,74469.0
2020-12-10 10:30:00,71.68,71.69,71.59,71.65,68210.0,65.2298,65.2389,65.1479,65.2025,68210.0
2020-12-10 10:40:00,71.66,71.66,71.51,71.52,49015.0,65.2116,65.2116,65.0751,65.0842,49015.0
2020-12-10 10:50:00,71.53,71.66,71.53,71.58,91699.0,65.0933,65.2116,65.0933,65.1388,91699.0
2020-12-10 11:00:00,71.58,71.58,71.38,71.38,57104.0,65.1388,65.1388,64.9568,64.9568,57104.0
2020-12-10 11:10:00,71.38,71.4,71.32,71.34,38813.0,64.9568,64.975,64.9022,64.9204,38813.0
2020-12-10 11:20:00,71.35,71.38,71.28,71.36,103042.0,64.9295,64.9568,64.8658,64.9386,103042.0
2020-12-10 11:30:00,71.36,71.36,71.24,71.24,49584.0,64.9386,64.9386,64.8294,64.8294,49584.0
2020-12-10 11:40:00,71.24,71.25,71.14,71.17,59201.0,64.8294,64.8385,64.7384,64.7657,59201.0
2020-12-10 11:50:00,71.14,71.18,71.1,71.14,79256.0,64.7384,64.7748,64.702,64.7384,79256.0
2020-12-10 12:00:00,71.13,71.32,71.12,71.31,52653.0,64.7293,64.9022,64.7202,64.8931,52653.0
2020-12-10 12:10:00,71.31,71.38,71.29,71.38,30615.0,64.8931,64.9568,64.8749,64.9568,30615.0
2020-12-10 12:20:00,71.38,71.38,71.31,71.34,31664.0,64.9568,64.9568,64.8931,64.9204,31664.0
2020-12-10 12:30:00,71.34,71.43,71.34,71.39,39203.0,64.9204,65.0023,64.9204,64.9659,39203.0
2020-12-10 12:40:00,71.39,71.44,71.36,71.36,46870.0,64.9659,65.0114,64.9386,64.9386,46870.0
2020-12-10 12:50:00,71.35,71.37,71.29,71.33,70366.0,64.9295,64.9477,64.8749,64.9113,70366.0
2020-12-10 13:00:00,71.3,71.4,71.26,71.39,34009.0,64.884,64.975,64.8476,64.9659,34009.0
2020-12-10 13:10:00,71.38,71.54,71.38,71.51,28626.0,64.9568,65.1024,64.9568,65.0751,28626.0
2020-12-10 13:20:00,71.51,71.51,71.45,71.45,31941.0,65.0751,65.0751,65.0205,65.0205,31941.0
2020-12-10 13:30:00,71.45,71.46,71.35,71.4,23895.0,65.0205,65.0296,64.9295,64.975,23895.0
2020-12-10 13:40:00,71.38,71.38,71.3,71.35,33913.0,64.9568,64.9568,64.884,64.9295,33913.0
2020-12-10 13:50:00,71.37,71.37,71.23,71.23,42675.0,64.9477,64.9477,64.8203,64.8203,42675.0
2020-12-10 14:00:00,71.24,71.28,71.19,71.23,83258.0,64.8294,64.8658,64.7839,64.8203,83258.0
2020-12-10 14:10:00,71.22,71.22,71.07,71.12,127530.0,64.8112,64.8112,64.6747,64.7202,127530.0
2020-12-10 14:20:00,71.11,71.2,71.09,71.15,42814.0,64.7111,64.793,64.6929,64.7475,42814.0
2020-12-10 14:30:00,71.13,71.23,71.12,71.23,34693.0,64.7293,64.8203,64.7202,64.8203,34693.0
2020-12-10 14:40:00,71.22,71.22,71.16,71.2,20533.0,64.8112,64.8112,64.7566,64.793,20533.0
2020-12-10 14:50:00,71.2,71.22,71.1,71.14,61703.0,64.793,64.8112,64.702,64.7384,61703.0
2020-12-10 15:00:00,71.14,71.24,71.12,71.17,87406.0,64.7384,64.8294,64.7202,64.7657,87406.0
2020-12-10 15:10:00,71.17,71.31,71.16,71.28,135347.0,64.7657,64.8931,64.7566,64.8658,135347.0
2020-12-10 15:20:00,71.27,71.35,71.22,71.25,225598.0,64.8567,64.9295,64.8112,64.8385,225598.0
2020-12-10 15:30:00,71.26,71.3,71.18,71.25,91833.0,64.8476,64.884,64.7748,64.8385,91833.0
2020-12-10 15:40:00,71.25,71.35,71.23,71.3,82941.0,64.8385,64.9295,64.8203,64.884,82941.0
2020-12-10 15:50:00,71.31,71.41,71.28,71.28,246078.0,64.8931,64.9841,64.8658,64.8658,246078.0
2020-12-11 09:30:00,70.83,70.96,70.6,70.9,201250.0,64.4563,64.5746,64.247,64.52,201250.0
2020-12-11 09:40:00,70.89,70.93,70.74,70.84,255383.0,64.5109,64.5473,64.3744,64.4654,255383.0
2020-12-11 09:50:00,70.83,71.04,70.76,70.98,150512.0,64.4563,64.6474,64.3926,64.5928,150512.0
2020-12-11 10:00:00,70.98,71.23,70.97,71.13,121607.0,64.5928,64.8203,64.5837,64.7293,121607.0
2020-12-11 10:10:00,71.13,71.16,71.01,71.11,77110.0,64.7293,64.7566,64.6201,64.7111,77110.0
2020-12-11 10:20:00,71.1,71.13,71.02,71.02,62844.0,64.702,64.7293,64.6292,64.6292,62844.0
2020-12-11 10:30:00,71.04,71.04,70.91,70.93,77174.0,64.6474,64.6474,64.5291,64.5473,77174.0
2020-12-11 10:40:00,70.94,70.96,70.81,70.83,61350.0,64.5564,64.5746,64.4381,64.4563,61350.0
2020-12-11 10:50:00,70.84,70.88,70.77,70.84,79975.0,64.4654,64.5018,64.4017,64.4654,79975.0
2020-12-11 11:00:00,70.84,70.9,70.82,70.84,59636.0,64.4654,64.52,64.4472,64.4654,59636.0
2020-12-11 11:10:00,70.85,70.9,70.81,70.84,114890.0,64.4745,64.52,64.4381,64.4654,114890.0
2020-12-11 11:20:00,70.83,70.86,70.72,70.75,48592.0,64.4563,64.4836,64.3562,64.3835,48592.0
2020-12-11 11:30:00,70.76,70.76,70.57,70.61,61299.0,64.3926,64.3926,64.2197,64.2561,61299.0
2020-12-11 11:40:00,70.62,70.67,70.52,70.6,69792.0,64.2652,64.3107,64.1742,64.247,69792.0
2020-12-11 11:50:00,70.59,70.65,70.58,70.63,34753.0,64.2379,64.2925,64.2288,64.2743,34753.0
2020-12-11 12:00:00,70.64,70.66,70.51,70.51,35111.0,64.2834,64.3016,64.1651,64.1651,35111.0
2020-12-11 12:10:00,70.52,70.53,70.38,70.38,116254.0,64.1742,64.1833,64.0468,64.0468,116254.0
2020-12-11 12:20:00,70.39,70.55,70.37,70.55,84771.0,64.0559,64.2015,64.0377,64.2015,84771.0
2020-12-11 12:30:00,70.52,70.56,70.45,70.46,35618.0,64.1742,64.2106,64.1105,64.1196,35618.0
2020-12-11 12:40:00,70.48,70.6,70.48,70.6,39213.0,64.1378,64.247,64.1378,64.247,39213.0
2020-12-11 12:50:00,70.59,70.66,70.59,70.62,76866.0,64.2379,64.3016,64.2379,64.2652,76866.0
2020-12-11 13:00:00,70.61,70.64,70.56,70.59,19280.0,64.2561,64.2834,64.2106,64.2379,19280.0
2020-12-11 13:10:00,70.59,70.7,70.58,70.63,71387.0,64.2379,64.338,64.2288,64.2743,71387.0
2020-12-11 13:20:00,70.63,70.69,70.59,70.69,41482.0,64.2743,64.3289,64.2379,64.3289,41482.0
2020-12-11 13:30:00,70.68,70.78,70.68,70.78,55825.0,64.3198,64.4108,64.3198,64.4108,55825.0
2020-12-11 13:40:00,70.77,70.78,70.72,70.77,41734.0,64.4017,64.4108,64.3562,64.4017,41734.0
2020-12-11 13:50:00,70.76,70.92,70.76,70.9,59628.0,64.3926,64.5382,64.3926,64.52,59628.0
2020-12-11 14:00:00,70.9,70.92,70.81,70.83,44190.0,64.52,64.5382,64.4381,64.4563,44190.0
2020-12-11 14:10:00,70.83,70.86,70.79,70.85,36120.0,64.4563,64.4836,64.4199,64.4745,36120.0
2020-12-11 14:20:00,70.85,70.88,70.79,70.83,27601.0,64.4745,64.5018,64.4199,64.4563,27601.0
2020-12-11 14:30:00,70.83,70.98,70.82,70.95,48116.0,64.4563,64.5928,64.4472,64.5655,48116.0
2020-12-11 14:40:00,70.96,70.98,70.92,70.95,35213.0,64.5746,64.5928,64.5382,64.5655,35213.0
2020-12-11 14:50:00,70.95,70.95,70.84,70.84,33250.0,64.5655,64.5655,64.4654,64.4654,33250.0
2020-12-11 15:00:00,70.83,70.87,70.77,70.78,38406.0,64.4563,64.4927,64.4017,64.4108,38406.0
2020-12-11 15:10:00,70.79,70.94,70.76,70.92,70869.0,64.4199,64.5564,64.3926,64.5382,70869.0
2020-12-11 15:20:00,70.92,70.93,70.85,70.88,40721.0,64.5382,64.5473,64.4745,64.5018,40721.0
2020-12-11 15:30:00,70.89,70.94,70.85,70.92,101256.0,64.5109,64.5564,64.4745,64.5382,101256.0
2020-12-11 15:40:00,70.91,71.01,70.8,70.81,140126.0,64.5291,64.6201,64.429,64.4381,140126.0
2020-12-11 15:50:00,70.8,70.95,70.8,70.9,346122.0,64.429,64.5655,64.429,64.52,346122.0
2020-12-14 09:30:00,71.52,71.63,71.41,71.58,164068.0,65.0842,65.1843,64.9841,65.1388,164068.0
2020-12-14 09:40:00,71.58,71.59,71.32,71.34,435674.0,65.1388,65.1479,64.9022,64.9204,435674.0
2020-12-14 09:50:00,71.33,71.39,71.17,71.22,158041.0,64.9113,64.9659,64.7657,64.8112,158041.0
2020-12-14 10:00:00,71.23,71.29,71.21,71.25,153900.0,64.8203,64.8749,64.8021,64.8385,153900.0
2020-12-14 10:10:00,71.26,71.26,71.15,71.18,204239.0,64.8476,64.8476,64.7475,64.7748,204239.0
2020-12-14 10:20:00,71.17,71.18,71.03,71.12,269631.0,64.7657,64.7748,64.6383,64.7202,269631.0
2020-12-14 10:30:00,71.11,71.16,71.01,71.06,237028.0,64.7111,64.7566,64.6201,64.6656,237028.0
2020-12-14 10:40:00,71.06,71.06,70.81,70.81,177638.0,64.6656,64.6656,64.4381,64.4381,177638.0
2020-12-14 10:50:00,70.82,70.88,70.67,70.69,90255.0,64.4472,64.5018,64.3107,64.3289,90255.0
2020-12-14 11:00:00,70.68,70.74,70.61,70.62,100337.0,64.3198,64.3744,64.2561,64.2652,100337.0
2020-12-14 11:10:00,70.62,70.8,70.61,70.78,55018.0,64.2652,64.429,64.2561,64.4108,55018.0
2020-12-14 11:20:00,70.78,70.79,70.62,70.63,93134.0,64.4108,64.4199,64.2652,64.2743,93134.0
2020-12-14 11:30:00,70.63,70.69,70.52,70.6,98015.0,64.2743,64.3289,64.1742,64.247,98015.0
2020-12-14 11:40:00,70.59,70.68,70.56,70.66,50885.0,64.2379,64.3198,64.2106,64.3016,50885.0
2020-12-14 11:50:00,70.66,70.71,70.62,70.69,76421.0,64.3016,64.3471,64.2652,64.3289,76421.0
2020-12-14 12:00:00,70.69,70.75,70.67,70.75,55959.0,64.3289,64.3835,64.3107,64.3835,55959.0
2020-12-14 12:10:00,70.75,70.84,70.72,70.73,61155.0,64.3835,64.4654,64.3562,64.3653,61155.0
2020-12-14 12:20:00,70.73,70.77,70.69,70.77,47217.0,64.3653,64.4017,64.3289,64.4017,47217.0
2020-12-14 12:30:00,70.78,70.78,70.72,70.76,48344.0,64.4108,64.4108,64.3562,64.3926,48344.0
2020-12-14 12:40:00,70.77,70.77,70.6,70.62,52624.0,64.4017,64.4017,64.247,64.2652,52624.0
2020-12-14 12:50:00,70.62,70.67,70.61,70.65,48813.0,64.2652,64.3107,64.2561,64.2925,48813.0
2020-12-14 13:00:00,70.66,70.73,70.58,70.6,65528.0,64.3016,64.3653,64.2288,64.247,65528.0
2020-12-14 13:10:00,70.6,70.7,70.58,70.64,74879.0,64.247,64.338,64.2288,64.2834,74879.0
2020-12-14 13:20:00,70.65,70.67,70.58,70.59,51201.0,64.2925,64.3107,64.2288,64.2379,51201.0
2020-12-14 13:30:00,70.59,70.74,70.58,70.73,38011.0,64.2379,64.3744,64.2288,64.3653,38011.0
2020-12-14 13:40:00,70.73,70.75,70.6,70.61,29726.0,64.3653,64.3835,64.247,64.2561,29726.0
2020-12-14 13:50:00,70.6,70.69,70.59,70.61,42120.0,64.247,64.3289,64.2379,64.2561,42120.0
2020-12-14 14:00:00,70.63,70.63,70.56,70.59,45220.0,64.2743,64.2743,64.2106,64.2379,45220.0
2020-12-14 14:10:00,70.58,70.59,70.45,70.53,47613.0,64.2288,64.2379,64.1105,64.1833,47613.0
2020-12-14 14:20:00,70.52,70.54,70.45,70.49,215900.0,64.1742,64.1924,64.1105,64.1469,215900.0
2020-12-14 14:30:00,70.48,70.49,70.37,70.4,48501.0,64.1378,64.1469,64.0377,64.065,48501.0
2020-12-14 14:40:00,70.39,70.48,70.39,70.48,39748.0,64.0559,64.1378,64.0559,64.1378,39748.0
2020-12-14 14:50:00,70.48,70.55,70.42,70.48,48474.0,64.1378,64.2015,64.0832,64.1378,48474.0
2020-12-14 15:00:00,70.49,70.49,70.36,70.39,49448.0,64.1469,64.1469,64.0286,64.0559,49448.0
2020-12-14 15:10:00,70.4,70.44,70.31,70.34,60825.0,64.065,64.1014,63.9831,64.0104,60825.0
2020-12-14 15:20:00,70.35,70.44,70.34,70.37,79049.0,64.0195,64.1014,64.0104,64.0377,79049.0
2020-12-14 15:30:00,70.37,70.38,70.17,70.18,163207.0,64.0377,64.0468,63.8557,63.8648,163207.0
2020-12-14 15:40:00,70.17,70.19,70.06,70.16,180571.0,63.8557,63.8739,63.7556,63.8466,180571.0
2020-12-14 15:50:00,70.16,70.21,69.97,69.99,383437.0,63.8466,63.8921,63.6737,63.6919,383437.0
2020-12-15 09:30:00,70.67,70.84,70.66,70.81,202410.0,64.3107,64.4654,64.3016,64.4381,202410.0
2020-12-15 09:40:00,70.81,70.87,70.58,70.58,108650.0,64.4381,64.4927,64.2288,64.2288,108650.0
2020-12-15 09:50:00,70.58,70.74,70.54,70.65,117012.0,64.2288,64.3744,64.1924,64.2925,117012.0
2020-12-15 10:00:00,70.66,70.72,70.54,70.67,109611.0,64.3016,64.3562,64.1924,64.3107,109611.0
2020-12-15 10:10:00,70.67,70.81,70.66,70.72,150744.0,64.3107,64.4381,64.3016,64.3562,150744.0
2020-12-15 10:20:00,70.73,70.73,70.57,70.6,196877.0,64.3653,64.3653,64.2197,64.247,196877.0
2020-12-15 10:30:00,70.6,70.66,70.5,70.52,59595.0,64.247,64.3016,64.156,64.1742,59595.0
2020-12-15 10:40:00,70.52,70.68,70.49,70.66,99441.0,64.1742,64.3198,64.1469,64.3016,99441.0
2020-12-15 10:50:00,70.67,70.74,70.63,70.71,100799.0,64.3107,64.3744,64.2743,64.3471,100799.0
2020-12-15 11:00:00,70.71,70.72,70.54,70.69,74473.0,64.3471,64.3562,64.1924,64.3289,74473.0
2020-12-15 11:10:00,70.7,70.77,70.66,70.69,82306.0,64.338,64.4017,64.3016,64.3289,82306.0
2020-12-15 11:20:00,70.69,70.75,70.66,70.69,71340.0,64.3289,64.3835,64.3016,64.3289,71340.0
2020-12-15 11:30:00,70.68,70.71,70.63,70.68,45561.0,64.3198,64.3471,64.2743,64.3198,45561.0
2020-12-15 11:40:00,70.69,70.85,70.69,70.79,67949.0,64.3289,64.4745,64.3289,64.4199,67949.0
2020-12-15 11:50:00,70.79,70.86,70.78,70.81,54597.0,64.4199,64.4836,64.4108,64.4381,54597.0
2020-12-15 12:00:00,70.81,70.87,70.81,70.84,32938.0,64.4381,64.4927,64.4381,64.4654,32938.0
2020-12-15 12:10:00,70.84,70.88,70.83,70.88,33123.0,64.4654,64.5018,64.4563,64.5018,33123.0
2020-12-15 12:20:00,70.86,70.93,70.86,70.93,95590.0,64.4836,64.5473,64.4836,64.5473,95590.0
2020-12-15 12:30:00,70.92,71.05,70.91,70.99,48315.0,64.5382,64.6565,64.5291,64.6019,48315.0
2020-12-15 12:40:00,71.0,71.13,71.0,71.11,87974.0,64.611,64.7293,64.611,64.7111,87974.0
2020-12-15 12:50:00,71.12,71.2,71.11,71.2,60665.0,64.7202,64.793,64.7111,64.793,60665.0
2020-12-15 13:00:00,71.2,71.37,71.18,71.29,87477.0,64.793,64.9477,64.7748,64.8749,87477.0
2020-12-15 13:10:00,71.29,71.35,71.27,71.34,79548.0,64.8749,64.9295,64.8567,64.9204,79548.0
2020-12-15 13:20:00,71.34,71.34,71.21,71.23,45957.0,64.9204,64.9204,64.8021,64.8203,45957.0
2020-12-15 13:30:00,71.23,71.29,71.22,71.25,55898.0,64.8203,64.8749,64.8112,64.8385,55898.0
2020-12-15 13:40:00,71.24,71.37,71.24,71.35,107206.0,64.8294,64.9477,64.8294,64.9295,107206.0
2020-12-15 13:50:00,71.36,71.41,71.32,71.39,107478.0,64.9386,64.9841,64.9022,64.9659,107478.0
2020-12-15 14:00:00,71.39,71.4,71.3,71.3,32564.0,64.9659,64.975,64.884,64.884,32564.0
2020-12-15 14:10:00,71.31,71.38,71.29,71.36,55919.0,64.8931,64.9568,64.8749,64.9386,55919.0
2020-12-15 14:20:00,71.36,71.38,71.3,71.36,96366.0,64.9386,64.9568,64.884,64.9386,96366.0
2020-12-15 14:30:00,71.36,71.41,71.35,71.37,72511.0,64.9386,64.9841,64.9295,64.9477,72511.0
2020-12-15 14:40:00,71.37,71.45,71.37,71.41,37180.0,64.9477,65.0205,64.9477,64.9841,37180.0
2020-12-15 14:50:00,71.41,71.41,71.33,71.35,58323.0,64.9841,64.9841,64.9113,64.9295,58323.0
2020-12-15 15:00:00,71.35,71.42,71.33,71.34,64407.0,64.9295,64.9932,64.9113,64.9204,64407.0
2020-12-15 15:10:00,71.35,71.37,71.26,71.26,85570.0,64.9295,64.9477,64.8476,64.8476,85570.0
2020-12-15 15:20:00,71.25,71.27,71.12,71.13,76229.0,64.8385,64.8567,64.7202,64.7293,76229.0
2020-12-15 15:30:00,71.13,71.16,71.08,71.14,141309.0,64.7293,64.7566,64.6838,64.7384,141309.0
2020-12-15 15:40:00,71.14,71.23,71.11,71.17,164451.0,64.7384,64.8203,64.7111,64.7657,164451.0
2020-12-15 15:50:00,71.17,71.29,71.15,71.28,387731.0,64.7657,64.8749,64.7475,64.8658,387731.0
2020-12-16 09:30:00,71.44,71.53,71.23,71.28,170064.0,65.0114,65.0933,64.8203,64.8658,170064.0
2020-12-16 09:40:00,71.29,71.31,71.11,71.14,105339.0,64.8749,64.8931,64.7111,64.7384,105339.0
2020-12-16 09:50:00,71.14,71.15,70.93,71.02,197054.0,64.7384,64.7475,64.5473,64.6292,197054.0
2020-12-16 10:00:00,71.02,71.04,70.87,70.92,156719.0,64.6292,64.6474,64.4927,64.5382,156719.0
2020-12-16 10:10:00,70.93,70.97,70.79,70.96,153266.0,64.5473,64.5837,64.4199,64.5746,153266.0
2020-12-16 10:20:00,70.96,71.03,70.8,70.99,57924.0,64.5746,64.6383,64.429,64.6019,57924.0
2020-12-16 10:30:00,70.99,71.04,70.88,70.9,157115.0,64.6019,64.6474,64.5018,64.52,157115.0
2020-12-16 10:40:00,70.9,70.93,70.85,70.89,86086.0,64.52,64.5473,64.4745,64.5109,86086.0
2020-12-16 10:50:00,70.9,70.95,70.85,70.85,93584.0,64.52,64.5655,64.4745,64.4745,93584.0
2020-12-16 11:00:00,70.87,70.96,70.79,70.95,49330.0,64.4927,64.5746,64.4199,64.5655,49330.0
2020-12-16 11:10:00,70.95,71.02,70.87,71.01,58219.0,64.5655,64.6292,64.4927,64.6201,58219.0
2020-12-16 11:20:00,71.01,71.16,71.01,71.14,44303.0,64.6201,64.7566,64.6201,64.7384,44303.0
2020-12-16 11:30:00,71.13,71.15,71.04,71.04,53223.0,64.7293,64.7475,64.6474,64.6474,53223.0
2020-12-16 11:40:00,71.05,71.14,71.03,71.12,188011.0,64.6565,64.7384,64.6383,64.7202,188011.0
2020-12-16 11:50:00,71.11,71.11,71.06,71.1,53918.0,64.7111,64.7111,64.6656,64.702,53918.0
2020-12-16 12:00:00,71.11,71.12,71.06,71.08,16857.0,64.7111,64.7202,64.6656,64.6838,16857.0
2020-12-16 12:10:00,71.07,71.07,71.0,71.05,26162.0,64.6747,64.6747,64.611,64.6565,26162.0
2020-12-16 12:20:00,71.05,71.06,71.0,71.02,71644.0,64.6565,64.6656,64.611,64.6292,71644.0
2020-12-16 12:30:00,71.01,71.11,71.0,71.1,34852.0,64.6201,64.7111,64.611,64.702,34852.0
2020-12-16 12:40:00,71.1,71.11,71.01,71.01,56913.0,64.702,64.7111,64.6201,64.6201,56913.0
2020-12-16 12:50:00,71.0,71.09,70.98,71.06,42299.0,64.611,64.6929,64.5928,64.6656,42299.0
2020-12-16 13:00:00,71.06,71.06,70.98,70.99,28712.0,64.6656,64.6656,64.5928,64.6019,28712.0
2020-12-16 13:10:00,70.98,71.03,70.96,71.02,58329.0,64.5928,64.6383,64.5746,64.6292,58329.0
2020-12-16 13:20:00,71.02,71.03,70.96,70.99,15128.0,64.6292,64.6383,64.5746,64.6019,15128.0
2020-12-16 13:30:00,70.99,71.03,70.96,70.98,25192.0,64.6019,64.6383,64.5746,64.5928,25192.0
2020-12-16 13:40:00,71.0,71.0,70.95,70.98,17197.0,64.611,64.611,64.5655,64.5928,17197.0
2020-12-16 13:50:00,70.98,70.99,70.95,70.98,19472.0,64.5928,64.6019,64.5655,64.5928,19472.0
2020-12-16 14:00:00,70.98,71.08,70.86,70.89,88641.0,64.5928,64.6838,64.4836,64.5109,88641.0
2020-12-16 14:10:00,70.88,70.89,70.78,70.8,45571.0,64.5018,64.5109,64.4108,64.429,45571.0
2020-12-16 14:20:00,70.8,70.9,70.77,70.88,38343.0,64.429,64.52,64.4017,64.5018,38343.0
2020-12-16 14:30:00,70.89,71.11,70.86,71.11,57986.0,64.5109,64.7111,64.4836,64.7111,57986.0
2020-12-16 14:40:00,71.1,71.16,71.07,71.16,54079.0,64.702,64.7566,64.6747,64.7566,54079.0
2020-12-16 14:50:00,71.15,71.23,71.13,71.22,190761.0,64.7475,64.8203,64.7293,64.8112,190761.0
2020-12-16 15:00:00,71.22,71.22,71.08,71.11,78265.0,64.8112,64.8112,64.6838,64.7111,78265.0
2020-12-16 15:10:00,71.12,71.26,71.09,71.24,109261.0,64.7202,64.8476,64.6929,64.8294,109261.0
2020-12-16 15:20:00,71.24,71.28,71.18,71.2,134347.0,64.8294,64.8658,64.7748,64.793,134347.0
2020-12-16 15:30:00,71.2,71.25,71.08,71.13,127495.0,64.793,64.8385,64.6838,64.7293,127495.0
2020-12-16 15:40:00,71.13,71.17,71.1,71.15,285075.0,64.7293,64.7657,64.702,64.7475,285075.0
2020-12-16 15:50:00,71.14,71.14,71.02,71.05,329449.0,64.7384,64.7384,64.6292,64.6565,329449.0
2020-12-17 09:30:00,71.74,71.91,71.7,71.77,205168.0,65.2844,65.4391,65.248,65.3117,205168.0
2020-12-17 09:40:00,71.77,71.82,71.7,71.82,122147.0,65.3117,65.3572,65.248,65.3572,122147.0
2020-12-17 09:50:00,71.84,71.88,71.59,71.61,91921.0,65.3754,65.4118,65.1479,65.1661,91921.0
2020-12-17 10:00:00,71.6,71.79,71.6,71.77,111144.0,65.157,65.3299,65.157,65.3117,111144.0
2020-12-17 10:10:00,71.76,71.76,71.65,71.72,99228.0,65.3026,65.3026,65.2025,65.2662,99228.0
2020-12-17 10:20:00,71.73,71.75,71.57,71.65,106309.0,65.2753,65.2935,65.1297,65.2025,106309.0
2020-12-17 10:30:00,71.64,71.73,71.52,71.55,85687.0,65.1934,65.2753,65.0842,65.1115,85687.0
2020-12-17 10:40:00,71.55,71.64,71.47,71.61,74398.0,65.1115,65.1934,65.0387,65.1661,74398.0
2020-12-17 10:50:00,71.61,71.72,71.6,71.71,78956.0,65.1661,65.2662,65.157,65.2571,78956.0
2020-12-17 11:00:00,71.7,71.71,71.58,71.62,55042.0,65.248,65.2571,65.1388,65.1752,55042.0
2020-12-17 11:10:00,71.61,71.69,71.6,71.67,42807.0,65.1661,65.2389,65.157,65.2207,42807.0
2020-12-17 11:20:00,71.67,71.74,71.65,71.69,94372.0,65.2207,65.2844,65.2025,65.2389,94372.0
2020-12-17 11:30:00,71.7,71.72,71.64,71.71,41283.0,65.248,65.2662,65.1934,65.2571,41283.0
2020-12-17 11:40:00,71.71,71.77,71.68,71.76,54340.0,65.2571,65.3117,65.2298,65.3026,54340.0
2020-12-17 11:50:00,71.76,71.79,71.64,71.78,122140.0,65.3026,65.3299,65.1934,65.3208,122140.0
2020-12-17 12:00:00,71.78,71.81,71.69,71.7,58766.0,65.3208,65.3481,65.2389,65.248,58766.0
2020-12-17 12:10:00,71.7,71.71,71.62,71.63,127328.0,65.248,65.2571,65.1752,65.1843,127328.0
2020-12-17 12:20:00,71.63,71.65,71.58,71.62,32302.0,65.1843,65.2025,65.1388,65.1752,32302.0
2020-12-17 12:30:00,71.62,71.68,71.61,71.65,21161.0,65.1752,65.2298,65.1661,65.2025,21161.0
2020-12-17 12:40:00,71.66,71.74,71.65,71.7,23559.0,65.2116,65.2844,65.2025,65.248,23559.0
2020-12-17 12:50:00,71.7,71.75,71.67,71.74,43140.0,65.248,65.2935,65.2207,65.2844,43140.0
2020-12-17 13:00:00,71.74,71.79,71.74,71.78,27113.0,65.2844,65.3299,65.2844,65.3208,27113.0
2020-12-17 13:10:00,71.79,71.85,71.79,71.85,45197.0,65.3299,65.3845,65.3299,65.3845,45197.0
2020-12-17 13:20:00,71.85,71.89,71.82,71.89,69111.0,65.3845,65.4209,65.3572,65.4209,69111.0
2020-12-17 13:30:00,71.89,71.9,71.84,71.86,62357.0,65.4209,65.43,65.3754,65.3936,62357.0
2020-12-17 13:40:00,71.86,71.86,71.77,71.78,26743.0,65.3936,65.3936,65.3117,65.3208,26743.0
2020-12-17 13:50:00,71.77,71.85,71.76,71.84,33170.0,65.3117,65.3845,65.3026,65.3754,33170.0
2020-12-17 14:00:00,71.84,71.89,71.8,71.89,29501.0,65.3754,65.4209,65.339,65.4209,29501.0
2020-12-17 14:10:00,71.87,71.88,71.82,71.85,22201.0,65.4027,65.4118,65.3572,65.3845,22201.0
2020-12-17 14:20:00,71.85,71.87,71.82,71.87,41959.0,65.3845,65.4027,65.3572,65.4027,41959.0
2020-12-17 14:30:00,71.87,71.95,71.87,71.92,27148.0,65.4027,65.4755,65.4027,65.4482,27148.0
2020-12-17 14:40:00,71.92,71.93,71.86,71.89,26515.0,65.4482,65.4573,65.3936,65.4209,26515.0
2020-12-17 14:50:00,71.88,71.9,71.85,71.86,40203.0,65.4118,65.43,65.3845,65.3936,40203.0
2020-12-17 15:00:00,71.87,71.89,71.82,71.84,60477.0,65.4027,65.4209,65.3572,65.3754,60477.0
2020-12-17 15:10:00,71.84,71.85,71.79,71.82,73784.0,65.3754,65.3845,65.3299,65.3572,73784.0
2020-12-17 15:20:00,71.82,71.93,71.82,71.88,151916.0,65.3572,65.4573,65.3572,65.4118,151916.0
2020-12-17 15:30:00,71.86,71.88,71.78,71.87,116963.0,65.3936,65.4118,65.3208,65.4027,116963.0
2020-12-17 15:40:00,71.86,71.92,71.84,71.84,101429.0,65.3936,65.4482,65.3754,65.3754,101429.0
2020-12-17 15:50:00,71.84,71.92,71.84,71.89,310189.0,65.3754,65.4482,65.3754,65.4209,310189.0
2020-12-18 09:30:00,71.96,72.2,71.96,71.98,290426.0,65.4846,65.703,65.4846,65.5028,290426.0
2020-12-18 09:40:00,71.96,72.02,71.72,71.75,196278.0,65.4846,65.5392,65.2662,65.2935,196278.0
2020-12-18 09:50:00,71.75,71.76,71.49,71.67,157434.0,65.2935,65.3026,65.0569,65.2207,157434.0
2020-12-18 10:00:00,71.66,71.7,71.48,71.7,85378.0,65.2116,65.248,65.0478,65.248,85378.0
2020-12-18 10:10:00,71.7,71.75,71.63,71.68,94270.0,65.248,65.2935,65.1843,65.2298,94270.0
2020-12-18 10:20:00,71.68,71.69,71.46,71.49,138950.0,65.2298,65.2389,65.0296,65.0569,138950.0
2020-12-18 10:30:00,71.49,71.55,71.42,71.48,108343.0,65.0569,65.1115,64.9932,65.0478,108343.0
2020-12-18 10:40:00,71.47,71.5,71.37,71.41,111411.0,65.0387,65.066,64.9477,64.9841,111411.0
2020-12-18 10:50:00,71.4,71.59,71.38,71.59,77645.0,64.975,65.1479,64.9568,65.1479,77645.0
2020-12-18 11:00:00,71.59,71.64,71.53,71.58,84833.0,65.1479,65.1934,65.0933,65.1388,84833.0
2020-12-18 11:10:00,71.59,71.59,71.35,71.51,182990.0,65.1479,65.1479,64.9295,65.0751,182990.0
2020-12-18 11:20:00,71.5,71.64,71.49,71.62,49393.0,65.066,65.1934,65.0569,65.1752,49393.0
2020-12-18 11:30:00,71.6,71.72,71.57,71.66,76247.0,65.157,65.2662,65.1297,65.2116,76247.0
2020-12-18 11:40:00,71.66,71.76,71.63,71.76,38240.0,65.2116,65.3026,65.1843,65.3026,38240.0
2020-12-18 11:50:00,71.75,71.87,71.75,71.85,40869.0,65.2935,65.4027,65.2935,65.3845,40869.0
2020-12-18 12:00:00,71.85,71.95,71.83,71.89,35012.0,65.3845,65.4755,65.3663,65.4209,35012.0
2020-12-18 12:10:00,71.88,71.98,71.84,71.96,36079.0,65.4118,65.5028,65.3754,65.4846,36079.0
2020-12-18 12:20:00,71.95,71.98,71.91,71.98,43819.0,65.4755,65.5028,65.4391,65.5028,43819.0
2020-12-18 12:30:00,71.97,72.11,71.94,72.1,65497.0,65.4937,65.6211,65.4664,65.612,65497.0
2020-12-18 12:40:00,72.11,72.13,71.99,72.02,50879.0,65.6211,65.6393,65.5119,65.5392,50879.0
2020-12-18 12:50:00,72.02,72.03,71.93,71.98,38803.0,65.5392,65.5483,65.4573,65.5028,38803.0
2020-12-18 13:00:00,71.98,71.98,71.9,71.93,19427.0,65.5028,65.5028,65.43,65.4573,19427.0
2020-12-18 13:10:00,71.94,72.01,71.92,71.99,20332.0,65.4664,65.5301,65.4482,65.5119,20332.0
2020-12-18 13:20:00,71.98,72.0,71.91,71.99,69727.0,65.5028,65.521,65.4391,65.5119,69727.0
2020-12-18 13:30:00,71.98,71.99,71.9,71.91,45610.0,65.5028,65.5119,65.43,65.4391,45610.0
2020-12-18 13:40:00,71.92,71.99,71.91,71.95,28617.0,65.4482,65.5119,65.4391,65.4755,28617.0
2020-12-18 13:50:00,71.95,72.01,71.93,71.98,27634.0,65.4755,65.5301,65.4573,65.5028,27634.0
2020-12-18 14:00:00,71.97,71.97,71.81,71.9,42074.0,65.4937,65.4937,65.3481,65.43,42074.0
2020-12-18 14:10:00,71.89,71.93,71.86,71.92,101481.0,65.4209,65.4573,65.3936,65.4482,101481.0
2020-12-18 14:20:00,71.92,71.96,71.86,71.92,43074.0,65.4482,65.4846,65.3936,65.4482,43074.0
2020-12-18 14:30:00,71.92,71.96,71.88,71.9,45827.0,65.4482,65.4846,65.4118,65.43,45827.0
2020-12-18 14:40:00,71.9,71.93,71.81,71.85,38506.0,65.43,65.4573,65.3481,65.3845,38506.0
2020-12-18 14:50:00,71.84,71.86,71.76,71.8,121413.0,65.3754,65.3936,65.3026,65.339,121413.0
2020-12-18 15:00:00,71.8,71.9,71.78,71.85,117536.0,65.339,65.43,65.3208,65.3845,117536.0
2020-12-18 15:10:00,71.85,71.89,71.76,71.84,86140.0,65.3845,65.4209,65.3026,65.3754,86140.0
2020-12-18 15:20:00,71.84,71.85,71.7,71.73,162768.0,65.3754,65.3845,65.248,65.2753,162768.0
2020-12-18 15:30:00,71.73,71.89,71.71,71.77,170930.0,65.2753,65.4209,65.2571,65.3117,170930.0
2020-12-18 15:40:00,71.77,72.03,71.71,72.01,340263.0,65.3117,65.5483,65.2571,65.5301,340263.0
2020-12-18 15:50:00,72.0,72.39,71.95,72.22,1058021.0,65.521,65.876,65.4755,65.7212,1058021.0
2020-12-21 09:30:00,70.58,70.83,70.44,70.77,278111.0,64.5518,64.7804,64.4237,64.7255,278111.0
2020-12-21 09:40:00,70.77,70.86,70.55,70.57,353331.0,64.7255,64.8078,64.5243,64.5426,353331.0
2020-12-21 09:50:00,70.57,70.75,70.5,70.53,255811.0,64.5426,64.7072,64.4786,64.506,255811.0
2020-12-21 10:00:00,70.53,70.61,70.16,70.27,278235.0,64.506,64.5792,64.1676,64.2682,278235.0
2020-12-21 10:10:00,70.28,70.32,70.02,70.06,204577.0,64.2774,64.314,64.0396,64.0762,204577.0
2020-12-21 10:20:00,70.06,70.21,70.0,70.18,163536.0,64.0762,64.2134,64.0213,64.1859,163536.0
2020-12-21 10:30:00,70.17,70.45,70.09,70.44,177042.0,64.1768,64.4329,64.1036,64.4237,177042.0
2020-12-21 10:40:00,70.45,70.61,70.41,70.57,103415.0,64.4329,64.5792,64.3963,64.5426,103415.0
2020-12-21 10:50:00,70.57,70.75,70.56,70.66,101690.0,64.5426,64.7072,64.5335,64.6249,101690.0
2020-12-21 11:00:00,70.65,70.82,70.62,70.81,78377.0,64.6158,64.7713,64.5883,64.7621,78377.0
2020-12-21 11:10:00,70.81,70.84,70.67,70.73,52686.0,64.7621,64.7895,64.6341,64.6889,52686.0
2020-12-21 11:20:00,70.71,70.85,70.66,70.67,66304.0,64.6706,64.7987,64.6249,64.6341,66304.0
2020-12-21 11:30:00,70.69,70.74,70.63,70.65,54911.0,64.6524,64.6981,64.5975,64.6158,54911.0
2020-12-21 11:40:00,70.65,70.71,70.61,70.67,65432.0,64.6158,64.6706,64.5792,64.6341,65432.0
2020-12-21 11:50:00,70.67,70.77,70.66,70.75,36790.0,64.6341,64.7255,64.6249,64.7072,36790.0
2020-12-21 12:00:00,70.76,70.87,70.76,70.86,40108.0,64.7164,64.817,64.7164,64.8078,40108.0
2020-12-21 12:10:00,70.86,70.91,70.82,70.89,37495.0,64.8078,64.8536,64.7713,64.8353,37495.0
2020-12-21 12:20:00,70.88,71.06,70.88,71.05,43527.0,64.8261,64.9908,64.8261,64.9816,43527.0
2020-12-21 12:30:00,71.05,71.1,71.02,71.05,21625.0,64.9816,65.0273,64.9542,64.9816,21625.0
2020-12-21 12:40:00,71.04,71.13,71.01,71.1,343997.0,64.9725,65.0548,64.945,65.0273,343997.0
2020-12-21 12:50:00,71.11,71.2,71.08,71.17,206619.0,65.0365,65.1188,65.009,65.0914,206619.0
2020-12-21 13:00:00,71.17,71.27,71.14,71.24,42732.0,65.0914,65.1828,65.0639,65.1554,42732.0
2020-12-21 13:10:00,71.24,71.27,71.18,71.19,31432.0,65.1554,65.1828,65.1005,65.1097,31432.0
2020-12-21 13:20:00,71.19,71.23,71.13,71.22,52306.0,65.1097,65.1462,65.0548,65.1371,52306.0
2020-12-21 13:30:00,71.22,71.33,71.22,71.3,49551.0,65.1371,65.2377,65.1371,65.2103,49551.0
2020-12-21 13:40:00,71.3,71.42,71.3,71.35,71144.0,65.2103,65.32,65.2103,65.256,71144.0
2020-12-21 13:50:00,71.36,71.4,71.3,71.37,28880.0,65.2651,65.3017,65.2103,65.2743,28880.0
2020-12-21 14:00:00,71.37,71.39,71.32,71.37,41628.0,65.2743,65.2926,65.2285,65.2743,41628.0
2020-12-21 14:10:00,71.37,71.46,71.35,71.44,34358.0,65.2743,65.3566,65.256,65.3383,34358.0
2020-12-21 14:20:00,71.43,71.57,71.41,71.54,21637.0,65.3292,65.4572,65.3109,65.4298,21637.0
2020-12-21 14:30:00,71.53,71.65,71.52,71.59,82859.0,65.4206,65.5304,65.4115,65.4755,82859.0
2020-12-21 14:40:00,71.58,71.59,71.5,71.53,55316.0,65.4663,65.4755,65.3932,65.4206,55316.0
2020-12-21 14:50:00,71.53,71.58,71.44,71.46,38761.0,65.4206,65.4663,65.3383,65.3566,38761.0
2020-12-21 15:00:00,71.46,71.52,71.37,71.37,65864.0,65.3566,65.4115,65.2743,65.2743,65864.0
2020-12-21 15:10:00,71.37,71.44,71.33,71.43,84784.0,65.2743,65.3383,65.2377,65.3292,84784.0
2020-12-21 15:20:00,71.44,71.46,71.36,71.45,94362.0,65.3383,65.3566,65.2651,65.3474,94362.0
2020-12-21 15:30:00,71.45,71.45,71.22,71.35,211898.0,65.3474,65.3474,65.1371,65.256,211898.0
2020-12-21 15:40:00,71.36,71.4,71.25,71.31,174680.0,65.2651,65.3017,65.1645,65.2194,174680.0
2020-12-21 15:50:00,71.31,71.49,71.2,71.45,362965.0,65.2194,65.384,65.1188,65.3474,362965.0
2020-12-22 09:30:00,71.46,71.55,71.19,71.22,180583.0,65.3566,65.4389,65.1097,65.1371,180583.0
2020-12-22 09:40:00,71.22,71.35,71.1,71.23,240924.0,65.1371,65.256,65.0273,65.1462,240924.0
2020-12-22 09:50:00,71.23,71.24,71.05,71.11,121571.0,65.1462,65.1554,64.9816,65.0365,121571.0
2020-12-22 10:00:00,71.11,71.29,70.97,71.28,81290.0,65.0365,65.2011,64.9084,65.192,81290.0
2020-12-22 10:10:00,71.28,71.28,71.07,71.26,71823.0,65.192,65.192,64.9999,65.1737,71823.0
2020-12-22 10:20:00,71.25,71.41,71.25,71.38,89581.0,65.1645,65.3109,65.1645,65.2834,89581.0
2020-12-22 10:30:00,71.38,71.48,71.27,71.31,116543.0,65.2834,65.3749,65.1828,65.2194,116543.0
2020-12-22 10:40:00,71.31,71.36,71.18,71.22,157079.0,65.2194,65.2651,65.1005,65.1371,157079.0
2020-12-22 10:50:00,71.22,71.25,71.12,71.14,72033.0,65.1371,65.1645,65.0456,65.0639,72033.0
2020-12-22 11:00:00,71.16,71.28,71.13,71.24,74776.0,65.0822,65.192,65.0548,65.1554,74776.0
2020-12-22 11:10:00,71.23,71.26,71.19,71.25,37296.0,65.1462,65.1737,65.1097,65.1645,37296.0
2020-12-22 11:20:00,71.25,71.25,71.14,71.15,40857.0,65.1645,65.1645,65.0639,65.0731,40857.0
2020-12-22 11:30:00,71.16,71.18,71.04,71.06,105910.0,65.0822,65.1005,64.9725,64.9908,105910.0
2020-12-22 11:40:00,71.06,71.07,70.93,71.01,71597.0,64.9908,64.9999,64.8719,64.945,71597.0
2020-12-22 11:50:00,71.0,71.09,70.95,71.08,35066.0,64.9359,65.0182,64.8901,65.009,35066.0
2020-12-22 12:00:00,71.08,71.11,71.0,71.01,60391.0,65.009,65.0365,64.9359,64.945,60391.0
2020-12-22 12:10:00,71.01,71.08,70.99,71.07,50374.0,64.945,65.009,64.9267,64.9999,50374.0
2020-12-22 12:20:00,71.08,71.09,71.02,71.03,18332.0,65.009,65.0182,64.9542,64.9633,18332.0
2020-12-22 12:30:00,71.03,71.12,71.03,71.09,58057.0,64.9633,65.0456,64.9633,65.0182,58057.0
2020-12-22 12:40:00,71.1,71.22,71.1,71.2,31653.0,65.0273,65.1371,65.0273,65.1188,31653.0
2020-12-22 12:50:00,71.2,71.2,71.13,71.16,22680.0,65.1188,65.1188,65.0548,65.0822,22680.0
2020-12-22 13:00:00,71.17,71.2,71.15,71.18,26824.0,65.0914,65.1188,65.0731,65.1005,26824.0
2020-12-22 13:10:00,71.19,71.23,71.18,71.21,25608.0,65.1097,65.1462,65.1005,65.1279,25608.0
2020-12-22 13:20:00,71.21,71.26,71.2,71.22,17784.0,65.1279,65.1737,65.1188,65.1371,17784.0
2020-12-22 13:30:00,71.23,71.29,71.19,71.26,47127.0,65.1462,65.2011,65.1097,65.1737,47127.0
2020-12-22 13:40:00,71.26,71.3,71.23,71.27,34879.0,65.1737,65.2103,65.1462,65.1828,34879.0
2020-12-22 13:50:00,71.28,71.33,71.26,71.28,35681.0,65.192,65.2377,65.1737,65.192,35681.0
2020-12-22 14:00:00,71.28,71.3,71.23,71.27,26933.0,65.192,65.2103,65.1462,65.1828,26933.0
2020-12-22 14:10:00,71.27,71.32,71.22,71.31,18427.0,65.1828,65.2285,65.1371,65.2194,18427.0
2020-12-22 14:20:00,71.32,71.35,71.29,71.35,19674.0,65.2285,65.256,65.2011,65.256,19674.0
2020-12-22 14:30:00,71.35,71.35,71.25,71.25,55609.0,65.256,65.256,65.1645,65.1645,55609.0
2020-12-22 14:40:00,71.25,71.29,71.2,71.28,38583.0,65.1645,65.2011,65.1188,65.192,38583.0
2020-12-22 14:50:00,71.29,71.33,71.26,71.32,40300.0,65.2011,65.2377,65.1737,65.2285,40300.0
2020-12-22 15:00:00,71.33,71.35,71.26,71.27,33718.0,65.2377,65.256,65.1737,65.1828,33718.0
2020-12-22 15:10:00,71.26,71.26,71.17,71.2,55679.0,65.1737,65.1737,65.0914,65.1188,55679.0
2020-12-22 15:20:00,71.2,71.24,71.16,71.17,60073.0,65.1188,65.1554,65.0822,65.0914,60073.0
2020-12-22 15:30:00,71.17,71.18,71.07,71.08,187719.0,65.0914,65.1005,64.9999,65.009,187719.0
2020-12-22 15:40:00,71.09,71.17,71.04,71.08,103193.0,65.0182,65.0914,64.9725,65.009,103193.0
2020-12-22 15:50:00,71.07,71.14,71.03,71.04,304256.0,64.9999,65.0639,64.9633,64.9725,304256.0
2020-12-23 09:30:00,71.42,71.78,71.42,71.72,162223.0,65.32,65.6493,65.32,65.5944,162223.0
2020-12-23 09:40:00,71.71,71.76,71.51,71.62,164996.0,65.5852,65.631,65.4023,65.5029,164996.0
2020-12-23 09:50:00,71.61,71.66,71.47,71.53,190018.0,65.4938,65.5395,65.3657,65.4206,190018.0
2020-12-23 10:00:00,71.53,71.62,71.49,71.5,56809.0,65.4206,65.5029,65.384,65.3932,56809.0
2020-12-23 10:10:00,71.5,71.55,71.32,71.36,60492.0,65.3932,65.4389,65.2285,65.2651,60492.0
2020-12-23 10:20:00,71.36,71.38,71.23,71.31,57677.0,65.2651,65.2834,65.1462,65.2194,57677.0
2020-12-23 10:30:00,71.32,71.42,71.32,71.36,35787.0,65.2285,65.32,65.2285,65.2651,35787.0
2020-12-23 10:40:00,71.36,71.46,71.31,71.46,57894.0,65.2651,65.3566,65.2194,65.3566,57894.0
2020-12-23 10:50:00,71.47,71.65,71.47,71.64,29550.0,65.3657,65.5304,65.3657,65.5212,29550.0
2020-12-23 11:00:00,71.63,71.76,71.61,71.74,70597.0,65.5121,65.631,65.4938,65.6127,70597.0
2020-12-23 11:10:00,71.75,71.88,71.75,71.84,53166.0,65.6218,65.7407,65.6218,65.7041,53166.0
2020-12-23 11:20:00,71.83,71.86,71.75,71.79,57596.0,65.695,65.7224,65.6218,65.6584,57596.0
2020-12-23 11:30:00,71.79,71.8,71.65,71.66,51720.0,65.6584,65.6676,65.5304,65.5395,51720.0
2020-12-23 11:40:00,71.67,71.71,71.6,71.6,21386.0,65.5487,65.5852,65.4846,65.4846,21386.0
2020-12-23 11:50:00,71.61,71.63,71.53,71.62,30929.0,65.4938,65.5121,65.4206,65.5029,30929.0
2020-12-23 12:00:00,71.63,71.67,71.61,71.64,39862.0,65.5121,65.5487,65.4938,65.5212,39862.0
2020-12-23 12:10:00,71.64,71.66,71.6,71.62,64448.0,65.5212,65.5395,65.4846,65.5029,64448.0
2020-12-23 12:20:00,71.62,71.62,71.44,71.46,106027.0,65.5029,65.5029,65.3383,65.3566,106027.0
2020-12-23 12:30:00,71.47,71.52,71.43,71.5,68374.0,65.3657,65.4115,65.3292,65.3932,68374.0
2020-12-23 12:40:00,71.49,71.54,71.45,71.46,47561.0,65.384,65.4298,65.3474,65.3566,47561.0
2020-12-23 12:50:00,71.46,71.56,71.46,71.53,33312.0,65.3566,65.448,65.3566,65.4206,33312.0
2020-12-23 13:00:00,71.54,71.59,71.52,71.53,38592.0,65.4298,65.4755,65.4115,65.4206,38592.0
2020-12-23 13:10:00,71.52,71.57,71.52,71.55,19302.0,65.4115,65.4572,65.4115,65.4389,19302.0
2020-12-23 13:20:00,71.56,71.64,71.55,71.61,23632.0,65.448,65.5212,65.4389,65.4938,23632.0
2020-12-23 13:30:00,71.61,71.64,71.58,71.63,24716.0,65.4938,65.5212,65.4663,65.5121,24716.0
2020-12-23 13:40:00,71.63,71.67,71.61,71.65,28778.0,65.5121,65.5487,65.4938,65.5304,28778.0
2020-12-23 13:50:00,71.65,71.67,71.58,71.58,34214.0,65.5304,65.5487,65.4663,65.4663,34214.0
2020-12-23 14:00:00,71.58,71.63,71.56,71.56,55609.0,65.4663,65.5121,65.448,65.448,55609.0
2020-12-23 14:10:00,71.56,71.57,71.51,71.51,24955.0,65.448,65.4572,65.4023,65.4023,24955.0
2020-12-23 14:20:00,71.52,71.55,71.5,71.53,37460.0,65.4115,65.4389,65.3932,65.4206,37460.0
2020-12-23 14:30:00,71.53,71.6,71.52,71.58,26959.0,65.4206,65.4846,65.4115,65.4663,26959.0
2020-12-23 14:40:00,71.59,71.62,71.54,71.57,22771.0,65.4755,65.5029,65.4298,65.4572,22771.0
2020-12-23 14:50:00,71.57,71.57,71.49,71.52,42716.0,65.4572,65.4572,65.384,65.4115,42716.0
2020-12-23 15:00:00,71.51,71.54,71.51,71.54,41973.0,65.4023,65.4298,65.4023,65.4298,41973.0
2020-12-23 15:10:00,71.54,71.56,71.47,71.51,161935.0,65.4298,65.448,65.3657,65.4023,161935.0
2020-12-23 15:20:00,71.5,71.52,71.4,71.42,279167.0,65.3932,65.4115,65.3017,65.32,279167.0
2020-12-23 15:30:00,71.42,71.45,71.37,71.41,221610.0,65.32,65.3474,65.2743,65.3109,221610.0
2020-12-23 15:40:00,71.4,71.49,71.4,71.42,192614.0,65.3017,65.384,65.3017,65.32,192614.0
2020-12-23 15:50:00,71.41,71.41,71.09,71.11,833871.0,65.3109,65.3109,65.0182,65.0365,833871.0
2020-12-24 09:30:00,71.18,71.3,70.98,71.0,115895.0,65.1005,65.2103,64.9176,64.9359,115895.0
2020-12-24 09:40:00,71.01,71.08,70.91,70.99,100639.0,64.945,65.009,64.8536,64.9267,100639.0
2020-12-24 09:50:00,70.98,71.24,70.97,71.23,65192.0,64.9176,65.1554,64.9084,65.1462,65192.0
2020-12-24 10:00:00,71.22,71.25,71.15,71.19,61200.0,65.1371,65.1645,65.0731,65.1097,61200.0
2020-12-24 10:10:00,71.18,71.27,71.17,71.2,53213.0,65.1005,65.1828,65.0914,65.1188,53213.0
2020-12-24 10:20:00,71.2,71.21,71.11,71.14,49362.0,65.1188,65.1279,65.0365,65.0639,49362.0
2020-12-24 10:30:00,71.14,71.17,71.09,71.12,34279.0,65.0639,65.0914,65.0182,65.0456,34279.0
2020-12-24 10:40:00,71.11,71.16,71.08,71.16,42878.0,65.0365,65.0822,65.009,65.0822,42878.0
2020-12-24 10:50:00,71.17,71.23,71.15,71.23,43803.0,65.0914,65.1462,65.0731,65.1462,43803.0
2020-12-24 11:00:00,71.23,71.25,71.17,71.25,24759.0,65.1462,65.1645,65.0914,65.1645,24759.0
2020-12-24 11:10:00,71.24,71.28,71.15,71.17,45269.0,65.1554,65.192,65.0731,65.0914,45269.0
2020-12-24 11:20:00,71.17,71.24,71.14,71.14,35815.0,65.0914,65.1554,65.0639,65.0639,35815.0
2020-12-24 11:30:00,71.14,71.14,71.04,71.05,35539.0,65.0639,65.0639,64.9725,64.9816,35539.0
2020-12-24 11:40:00,71.05,71.18,71.04,71.16,25751.0,64.9816,65.1005,64.9725,65.0822,25751.0
2020-12-24 11:50:00,71.16,71.22,71.12,71.22,44895.0,65.0822,65.1371,65.0456,65.1371,44895.0
2020-12-24 12:00:00,71.22,71.23,71.11,71.18,38947.0,65.1371,65.1462,65.0365,65.1005,38947.0
2020-12-24 12:10:00,71.17,71.22,71.16,71.2,26791.0,65.0914,65.1371,65.0822,65.1188,26791.0
2020-12-24 12:20:00,71.2,71.24,71.16,71.23,24327.0,65.1188,65.1554,65.0822,65.1462,24327.0
2020-12-24 12:30:00,71.24,71.37,71.24,71.36,50916.0,65.1554,65.2743,65.1554,65.2651,50916.0
2020-12-24 12:40:00,71.35,71.46,71.32,71.46,88173.0,65.256,65.3566,65.2285,65.3566,88173.0
2020-12-24 12:50:00,71.47,71.59,71.47,71.58,143064.0,65.3657,65.4755,65.3657,65.4663,143064.0
2020-12-28 09:30:00,72.34,72.34,71.95,71.96,158737.0,66.1614,66.1614,65.8047,65.8139,158737.0
2020-12-28 09:40:00,71.96,72.2,71.94,72.15,117554.0,65.8139,66.0334,65.7956,65.9877,117554.0
2020-12-28 09:50:00,72.14,72.18,72.04,72.04,61078.0,65.9785,66.0151,65.8871,65.8871,61078.0
2020-12-28 10:00:00,72.03,72.07,71.96,72.03,58877.0,65.8779,65.9145,65.8139,65.8779,58877.0
2020-12-28 10:10:00,72.03,72.17,72.02,72.06,72277.0,65.8779,66.0059,65.8688,65.9053,72277.0
2020-12-28 10:20:00,72.06,72.34,72.05,72.28,122761.0,65.9053,66.1614,65.8962,66.1066,122761.0
2020-12-28 10:30:00,72.27,72.29,72.08,72.08,73753.0,66.0974,66.1157,65.9236,65.9236,73753.0
2020-12-28 10:40:00,72.09,72.09,71.94,71.94,46278.0,65.9328,65.9328,65.7956,65.7956,46278.0
2020-12-28 10:50:00,71.93,71.99,71.92,71.98,48525.0,65.7864,65.8413,65.7773,65.8322,48525.0
2020-12-28 11:00:00,71.97,71.97,71.87,71.94,65675.0,65.823,65.823,65.7316,65.7956,65675.0
2020-12-28 11:10:00,71.93,71.93,71.78,71.81,34086.0,65.7864,65.7864,65.6493,65.6767,34086.0
2020-12-28 11:20:00,71.81,71.85,71.77,71.83,23439.0,65.6767,65.7133,65.6401,65.695,23439.0
2020-12-28 11:30:00,71.84,71.85,71.77,71.79,33739.0,65.7041,65.7133,65.6401,65.6584,33739.0
2020-12-28 11:40:00,71.78,71.82,71.75,71.76,22945.0,65.6493,65.6858,65.6218,65.631,22945.0
2020-12-28 11:50:00,71.76,71.76,71.59,71.6,56843.0,65.631,65.631,65.4755,65.4846,56843.0
2020-12-28 12:00:00,71.59,71.65,71.53,71.53,26039.0,65.4755,65.5304,65.4206,65.4206,26039.0
2020-12-28 12:10:00,71.53,71.54,71.45,71.45,52323.0,65.4206,65.4298,65.3474,65.3474,52323.0
2020-12-28 12:20:00,71.44,71.55,71.43,71.54,27612.0,65.3383,65.4389,65.3292,65.4298,27612.0
2020-12-28 12:30:00,71.54,71.56,71.5,71.56,57056.0,65.4298,65.448,65.3932,65.448,57056.0
2020-12-28 12:40:00,71.57,71.58,71.5,71.55,32166.0,65.4572,65.4663,65.3932,65.4389,32166.0
2020-12-28 12:50:00,71.55,71.55,71.45,71.47,74502.0,65.4389,65.4389,65.3474,65.3657,74502.0
2020-12-28 13:00:00,71.47,71.52,71.47,71.51,29661.0,65.3657,65.4115,65.3657,65.4023,29661.0
2020-12-28 13:10:00,71.51,71.52,71.48,71.49,33923.0,65.4023,65.4115,65.3749,65.384,33923.0
2020-12-28 13:20:00,71.49,71.52,71.48,71.48,42294.0,65.384,65.4115,65.3749,65.3749,42294.0
2020-12-28 13:30:00,71.48,71.51,71.46,71.49,29441.0,65.3749,65.4023,65.3566,65.384,29441.0
2020-12-28 13:40:00,71.49,71.53,71.46,71.46,31340.0,65.384,65.4206,65.3566,65.3566,31340.0
2020-12-28 13:50:00,71.46,71.48,71.43,71.46,15753.0,65.3566,65.3749,65.3292,65.3566,15753.0
2020-12-28 14:00:00,71.46,71.56,71.45,71.53,23376.0,65.3566,65.448,65.3474,65.4206,23376.0
2020-12-28 14:10:00,71.53,71.61,71.52,71.56,20044.0,65.4206,65.4938,65.4115,65.448,20044.0
2020-12-28 14:20:00,71.55,71.58,71.51,71.52,40096.0,65.4389,65.4663,65.4023,65.4115,40096.0
2020-12-28 14:30:00,71.53,71.6,71.53,71.56,20109.0,65.4206,65.4846,65.4206,65.448,20109.0
2020-12-28 14:40:00,71.56,71.62,71.56,71.61,20377.0,65.448,65.5029,65.448,65.4938,20377.0
2020-12-28 14:50:00,71.6,71.62,71.56,71.58,44513.0,65.4846,65.5029,65.448,65.4663,44513.0
2020-12-28 15:00:00,71.59,71.59,71.51,71.51,23599.0,65.4755,65.4755,65.4023,65.4023,23599.0
2020-12-28 15:10:00,71.51,71.54,71.47,71.47,31852.0,65.4023,65.4298,65.3657,65.3657,31852.0
2020-12-28 15:20:00,71.47,71.51,71.43,71.44,65127.0,65.3657,65.4023,65.3292,65.3383,65127.0
2020-12-28 15:30:00,71.43,71.44,71.34,71.35,60846.0,65.3292,65.3383,65.2468,65.256,60846.0
2020-12-28 15:40:00,71.35,71.45,71.34,71.34,85695.0,65.256,65.3474,65.2468,65.2468,85695.0
2020-12-28 15:50:00,71.35,71.37,71.27,71.28,255068.0,65.256,65.2743,65.1828,65.192,255068.0
2020-12-29 09:30:00,71.67,71.84,71.57,71.62,138328.0,65.5487,65.7041,65.4572,65.5029,138328.0
2020-12-29 09:40:00,71.62,71.67,71.52,71.64,112128.0,65.5029,65.5487,65.4115,65.5212,112128.0
2020-12-29 09:50:00,71.64,71.65,71.22,71.34,120746.0,65.5212,65.5304,65.1371,65.2468,120746.0
2020-12-29 10:00:00,71.33,71.47,71.3,71.43,109127.0,65.2377,65.3657,65.2103,65.3292,109127.0
2020-12-29 10:10:00,71.42,71.42,71.19,71.28,119935.0,65.32,65.32,65.1097,65.192,119935.0
2020-12-29 10:20:00,71.27,71.46,71.25,71.29,98071.0,65.1828,65.3566,65.1645,65.2011,98071.0
2020-12-29 10:30:00,71.29,71.47,71.27,71.39,74504.0,65.2011,65.3657,65.1828,65.2926,74504.0
2020-12-29 10:40:00,71.4,71.53,71.38,71.48,67990.0,65.3017,65.4206,65.2834,65.3749,67990.0
2020-12-29 10:50:00,71.49,71.58,71.45,71.57,84720.0,65.384,65.4663,65.3474,65.4572,84720.0
2020-12-29 11:00:00,71.56,71.56,71.44,71.5,86993.0,65.448,65.448,65.3383,65.3932,86993.0
2020-12-29 11:10:00,71.5,71.55,71.45,71.49,59070.0,65.3932,65.4389,65.3474,65.384,59070.0
2020-12-29 11:20:00,71.48,71.58,71.48,71.53,77258.0,65.3749,65.4663,65.3749,65.4206,77258.0
2020-12-29 11:30:00,71.53,71.59,71.52,71.55,100006.0,65.4206,65.4755,65.4115,65.4389,100006.0
2020-12-29 11:40:00,71.55,71.59,71.54,71.56,43212.0,65.4389,65.4755,65.4298,65.448,43212.0
2020-12-29 11:50:00,71.56,71.57,71.43,71.47,169054.0,65.448,65.4572,65.3292,65.3657,169054.0
2020-12-29 12:00:00,71.47,71.53,71.46,71.52,40216.0,65.3657,65.4206,65.3566,65.4115,40216.0
2020-12-29 12:10:00,71.52,71.52,71.36,71.37,62923.0,65.4115,65.4115,65.2651,65.2743,62923.0
2020-12-29 12:20:00,71.36,71.38,71.26,71.27,52126.0,65.2651,65.2834,65.1737,65.1828,52126.0
2020-12-29 12:30:00,71.27,71.27,71.08,71.08,55417.0,65.1828,65.1828,65.009,65.009,55417.0
2020-12-29 12:40:00,71.08,71.17,70.94,70.95,125012.0,65.009,65.0914,64.881,64.8901,125012.0
2020-12-29 12:50:00,70.94,71.0,70.86,71.0,91707.0,64.881,64.9359,64.8078,64.9359,91707.0
2020-12-29 13:00:00,70.98,70.99,70.87,70.92,75544.0,64.9176,64.9267,64.817,64.8627,75544.0
2020-12-29 13:10:00,70.91,70.99,70.87,70.97,66853.0,64.8536,64.9267,64.817,64.9084,66853.0
2020-12-29 13:20:00,70.97,71.0,70.93,70.98,61791.0,64.9084,64.9359,64.8719,64.9176,61791.0
2020-12-29 13:30:00,70.97,70.97,70.88,70.9,46651.0,64.9084,64.9084,64.8261,64.8444,46651.0
2020-12-29 13:40:00,70.9,70.91,70.85,70.9,36945.0,64.8444,64.8536,64.7987,64.8444,36945.0
2020-12-29 13:50:00,70.9,70.99,70.87,70.94,49116.0,64.8444,64.9267,64.817,64.881,49116.0
2020-12-29 14:00:00,70.93,70.96,70.84,70.86,32950.0,64.8719,64.8993,64.7895,64.8078,32950.0
2020-12-29 14:10:00,70.85,70.87,70.77,70.82,35441.0,64.7987,64.817,64.7255,64.7713,35441.0
2020-12-29 14:20:00,70.82,70.93,70.8,70.86,63821.0,64.7713,64.8719,64.753,64.8078,63821.0
2020-12-29 14:30:00,70.86,70.89,70.8,70.87,46835.0,64.8078,64.8353,64.753,64.817,46835.0
2020-12-29 14:40:00,70.87,70.87,70.81,70.87,34714.0,64.817,64.817,64.7621,64.817,34714.0
2020-12-29 14:50:00,70.88,70.97,70.88,70.91,44640.0,64.8261,64.9084,64.8261,64.8536,44640.0
2020-12-29 15:00:00,70.91,70.96,70.88,70.93,48989.0,64.8536,64.8993,64.8261,64.8719,48989.0
2020-12-29 15:10:00,70.94,71.09,70.93,71.06,87700.0,64.881,65.0182,64.8719,64.9908,87700.0
2020-12-29 15:20:00,71.05,71.15,71.05,71.13,82350.0,64.9816,65.0731,64.9816,65.0548,82350.0
2020-12-29 15:30:00,71.13,71.17,71.11,71.16,73866.0,65.0548,65.0914,65.0365,65.0822,73866.0
2020-12-29 15:40:00,71.16,71.19,71.13,71.15,78434.0,65.0822,65.1097,65.0548,65.0731,78434.0
2020-12-29 15:50:00,71.15,71.21,71.06,71.12,236346.0,65.0731,65.1279,64.9908,65.0456,236346.0
2020-12-30 09:30:00,71.37,71.82,71.33,71.82,115202.0,65.2743,65.6858,65.2377,65.6858,115202.0
2020-12-30 09:40:00,71.85,72.05,71.83,72.01,137262.0,65.7133,65.8962,65.695,65.8596,137262.0
2020-12-30 09:50:00,72.01,72.16,71.99,72.1,218383.0,65.8596,65.9968,65.8413,65.9419,218383.0
2020-12-30 10:00:00,72.09,72.23,72.09,72.18,135142.0,65.9328,66.0608,65.9328,66.0151,135142.0
2020-12-30 10:10:00,72.18,72.2,72.02,72.05,121195.0,66.0151,66.0334,65.8688,65.8962,121195.0
2020-12-30 10:20:00,72.04,72.17,72.02,72.15,49473.0,65.8871,66.0059,65.8688,65.9877,49473.0
2020-12-30 10:30:00,72.16,72.26,72.1,72.11,57966.0,65.9968,66.0883,65.9419,65.9511,57966.0
2020-12-30 10:40:00,72.12,72.19,72.11,72.13,40243.0,65.9602,66.0242,65.9511,65.9694,40243.0
2020-12-30 10:50:00,72.13,72.16,72.08,72.15,45248.0,65.9694,65.9968,65.9236,65.9877,45248.0
2020-12-30 11:00:00,72.15,72.17,72.08,72.09,105372.0,65.9877,66.0059,65.9236,65.9328,105372.0
2020-12-30 11:10:00,72.09,72.12,71.97,71.97,40764.0,65.9328,65.9602,65.823,65.823,40764.0
2020-12-30 11:20:00,71.96,72.07,71.88,71.89,37020.0,65.8139,65.9145,65.7407,65.7499,37020.0
2020-12-30 11:30:00,71.88,71.97,71.88,71.93,32930.0,65.7407,65.823,65.7407,65.7864,32930.0
2020-12-30 11:40:00,71.93,71.98,71.9,71.94,20236.0,65.7864,65.8322,65.759,65.7956,20236.0
2020-12-30 11:50:00,71.94,71.99,71.93,71.93,16495.0,65.7956,65.8413,65.7864,65.7864,16495.0
2020-12-30 12:00:00,71.92,71.92,71.85,71.88,24021.0,65.7773,65.7773,65.7133,65.7407,24021.0
2020-12-30 12:10:00,71.88,71.94,71.86,71.9,22374.0,65.7407,65.7956,65.7224,65.759,22374.0
2020-12-30 12:20:00,71.91,71.96,71.9,71.94,22185.0,65.7682,65.8139,65.759,65.7956,22185.0
2020-12-30 12:30:00,71.94,71.94,71.89,71.9,50471.0,65.7956,65.7956,65.7499,65.759,50471.0
2020-12-30 12:40:00,71.9,71.98,71.89,71.96,134591.0,65.759,65.8322,65.7499,65.8139,134591.0
2020-12-30 12:50:00,71.95,71.99,71.89,71.96,58562.0,65.8047,65.8413,65.7499,65.8139,58562.0
2020-12-30 13:00:00,71.96,72.0,71.96,71.99,27607.0,65.8139,65.8505,65.8139,65.8413,27607.0
2020-12-30 13:10:00,71.99,72.06,71.98,72.01,35007.0,65.8413,65.9053,65.8322,65.8596,35007.0
2020-12-30 13:20:00,72.0,72.02,71.96,71.97,29387.0,65.8505,65.8688,65.8139,65.823,29387.0
2020-12-30 13:30:00,71.97,72.01,71.97,71.97,61930.0,65.823,65.8596,65.823,65.823,61930.0
2020-12-30 13:40:00,71.96,72.05,71.94,72.03,28381.0,65.8139,65.8962,65.7956,65.8779,28381.0
2020-12-30 13:50:00,72.03,72.06,71.95,71.96,21015.0,65.8779,65.9053,65.8047,65.8139,21015.0
2020-12-30 14:00:00,71.96,72.02,71.94,72.01,21612.0,65.8139,65.8688,65.7956,65.8596,21612.0
2020-12-30 14:10:00,72.02,72.04,71.98,72.01,31350.0,65.8688,65.8871,65.8322,65.8596,31350.0
2020-12-30 14:20:00,72.01,72.07,72.0,72.06,24979.0,65.8596,65.9145,65.8505,65.9053,24979.0
2020-12-30 14:30:00,72.05,72.07,72.01,72.03,30251.0,65.8962,65.9145,65.8596,65.8779,30251.0
2020-12-30 14:40:00,72.03,72.07,72.01,72.05,35891.0,65.8779,65.9145,65.8596,65.8962,35891.0
2020-12-30 14:50:00,72.06,72.08,71.99,72.03,41558.0,65.9053,65.9236,65.8413,65.8779,41558.0
2020-12-30 15:00:00,72.03,72.04,71.98,72.02,32312.0,65.8779,65.8871,65.8322,65.8688,32312.0
2020-12-30 15:10:00,72.02,72.09,72.02,72.04,57878.0,65.8688,65.9328,65.8688,65.8871,57878.0
2020-12-30 15:20:00,72.05,72.12,72.03,72.1,66909.0,65.8962,65.9602,65.8779,65.9419,66909.0
2020-12-30 15:30:00,72.1,72.2,72.1,72.19,96902.0,65.9419,66.0334,65.9419,66.0242,96902.0
2020-12-30 15:40:00,72.19,72.23,72.08,72.09,124072.0,66.0242,66.0608,65.9236,65.9328,124072.0
2020-12-30 15:50:00,72.09,72.2,72.07,72.1,302348.0,65.9328,66.0334,65.9145,65.9419,302348.0
2020-12-31 09:30:00,72.21,72.21,71.63,71.76,201492.0,66.0425,66.0425,65.5121,65.631,201492.0
2020-12-31 09:40:00,71.75,71.84,71.68,71.74,113501.0,65.6218,65.7041,65.5578,65.6127,113501.0
2020-12-31 09:50:00,71.74,71.83,71.62,71.81,158987.0,65.6127,65.695,65.5029,65.6767,158987.0
2020-12-31 10:00:00,71.81,71.95,71.78,71.89,137518.0,65.6767,65.8047,65.6493,65.7499,137518.0
2020-12-31 10:10:00,71.88,72.04,71.87,72.04,49594.0,65.7407,65.8871,65.7316,65.8871,49594.0
2020-12-31 10:20:00,72.04,72.1,71.99,72.05,84401.0,65.8871,65.9419,65.8413,65.8962,84401.0
2020-12-31 10:30:00,72.05,72.21,72.03,72.2,64167.0,65.8962,66.0425,65.8779,66.0334,64167.0
2020-12-31 10:40:00,72.2,72.22,72.12,72.16,57414.0,66.0334,66.0517,65.9602,65.9968,57414.0
2020-12-31 10:50:00,72.15,72.17,72.05,72.05,45334.0,65.9877,66.0059,65.8962,65.8962,45334.0
2020-12-31 11:00:00,72.07,72.11,72.05,72.05,46119.0,65.9145,65.9511,65.8962,65.8962,46119.0
2020-12-31 11:10:00,72.05,72.08,71.97,72.07,18942.0,65.8962,65.9236,65.823,65.9145,18942.0
2020-12-31 11:20:00,72.06,72.12,72.04,72.1,22666.0,65.9053,65.9602,65.8871,65.9419,22666.0
2020-12-31 11:30:00,72.11,72.14,72.07,72.13,24224.0,65.9511,65.9785,65.9145,65.9694,24224.0
2020-12-31 11:40:00,72.13,72.14,72.06,72.06,13912.0,65.9694,65.9785,65.9053,65.9053,13912.0
2020-12-31 11:50:00,72.06,72.11,72.02,72.11,25511.0,65.9053,65.9511,65.8688,65.9511,25511.0
2020-12-31 12:00:00,72.11,72.15,72.04,72.13,40280.0,65.9511,65.9877,65.8871,65.9694,40280.0
2020-12-31 12:10:00,72.13,72.15,72.1,72.11,33710.0,65.9694,65.9877,65.9419,65.9511,33710.0
2020-12-31 12:20:00,72.12,72.29,72.09,72.28,108996.0,65.9602,66.1157,65.9328,66.1066,108996.0
2020-12-31 12:30:00,72.27,72.32,72.24,72.29,27763.0,66.0974,66.1431,66.07,66.1157,27763.0
2020-12-31 12:40:00,72.29,72.32,72.23,72.31,45546.0,66.1157,66.1431,66.0608,66.134,45546.0
2020-12-31 12:50:00,72.31,72.35,72.3,72.34,22951.0,66.134,66.1706,66.1248,66.1614,22951.0
2020-12-31 13:00:00,72.34,72.35,72.32,72.34,10015.0,66.1614,66.1706,66.1431,66.1614,10015.0
2020-12-31 13:10:00,72.35,72.38,72.3,72.31,28207.0,66.1706,66.198,66.1248,66.134,28207.0
2020-12-31 13:20:00,72.31,72.31,72.21,72.22,16523.0,66.134,66.134,66.0425,66.0517,16523.0
2020-12-31 13:30:00,72.22,72.24,72.18,72.19,14706.0,66.0517,66.07,66.0151,66.0242,14706.0
2020-12-31 13:40:00,72.19,72.2,72.15,72.2,40974.0,66.0242,66.0334,65.9877,66.0334,40974.0
2020-12-31 13:50:00,72.2,72.27,72.17,72.26,40081.0,66.0334,66.0974,66.0059,66.0883,40081.0
2020-12-31 14:00:00,72.26,72.29,72.2,72.27,64088.0,66.0883,66.1157,66.0334,66.0974,64088.0
2020-12-31 14:10:00,72.27,72.44,72.27,72.37,113175.0,66.0974,66.2529,66.0974,66.1889,113175.0
2020-12-31 14:20:00,72.38,72.38,72.28,72.3,29491.0,66.198,66.198,66.1066,66.1248,29491.0
2020-12-31 14:30:00,72.3,72.43,72.3,72.41,88634.0,66.1248,66.2437,66.1248,66.2255,88634.0
2020-12-31 14:40:00,72.41,72.43,72.37,72.39,31403.0,66.2255,66.2437,66.1889,66.2072,31403.0
2020-12-31 14:50:00,72.4,72.42,72.36,72.38,28267.0,66.2163,66.2346,66.1797,66.198,28267.0
2020-12-31 15:00:00,72.39,72.43,72.37,72.4,71810.0,66.2072,66.2437,66.1889,66.2163,71810.0
2020-12-31 15:10:00,72.4,72.51,72.4,72.48,100026.0,66.2163,66.3169,66.2163,66.2895,100026.0
2020-12-31 15:20:00,72.48,72.51,72.42,72.43,61884.0,66.2895,66.3169,66.2346,66.2437,61884.0
2020-12-31 15:30:00,72.43,72.46,72.37,72.38,80547.0,66.2437,66.2712,66.1889,66.198,80547.0
2020-12-31 15:40:00,72.37,72.39,72.3,72.33,131916.0,66.1889,66.2072,66.1248,66.1523,131916.0
2020-12-31 15:50:00,72.34,72.46,72.32,72.38,560168.0,66.1614,66.2712,66.1431,66.198,560168.0
2021-01-04 09:30:00,73.03,73.3,72.9,73.22,401694.0,66.7925,67.0394,66.6736,66.9663,401694.0
2021-01-04 09:40:00,73.21,73.4,73.11,73.31,275202.0,66.9571,67.1309,66.8657,67.0486,275202.0
2021-01-04 09:50:00,73.31,73.32,73.03,73.14,233138.0,67.0486,67.0577,66.7925,66.8931,233138.0
2021-01-04 10:00:00,73.16,73.2,72.91,72.93,229327.0,66.9114,66.948,66.6827,66.701,229327.0
2021-01-04 10:10:00,72.92,72.95,72.75,72.86,144965.0,66.6919,66.7193,66.5364,66.637,144965.0
2021-01-04 10:20:00,72.86,72.99,72.82,72.92,124352.0,66.637,66.7559,66.6004,66.6919,124352.0
2021-01-04 10:30:00,72.92,72.92,72.59,72.6,169988.0,66.6919,66.6919,66.3901,66.3992,169988.0
2021-01-04 10:40:00,72.6,72.7,72.51,72.53,193416.0,66.3992,66.4907,66.3169,66.3352,193416.0
2021-01-04 10:50:00,72.54,72.56,72.11,72.26,287594.0,66.3443,66.3626,65.9511,66.0883,287594.0
2021-01-04 11:00:00,72.25,72.36,71.82,71.84,369976.0,66.0791,66.1797,65.6858,65.7041,369976.0
2021-01-04 11:10:00,71.83,72.17,71.77,72.16,287798.0,65.695,66.0059,65.6401,65.9968,287798.0
2021-01-04 11:20:00,72.15,72.24,72.05,72.12,186705.0,65.9877,66.07,65.8962,65.9602,186705.0
2021-01-04 11:30:00,72.11,72.11,71.91,71.99,140521.0,65.9511,65.9511,65.7682,65.8413,140521.0
2021-01-04 11:40:00,71.98,72.02,71.9,71.99,78138.0,65.8322,65.8688,65.759,65.8413,78138.0
2021-01-04 11:50:00,72.0,72.06,71.59,71.69,267942.0,65.8505,65.9053,65.4755,65.5669,267942.0
2021-01-04 12:00:00,71.66,71.76,71.56,71.56,191239.0,65.5395,65.631,65.448,65.448,191239.0
2021-01-04 12:10:00,71.58,71.64,71.32,71.52,283671.0,65.4663,65.5212,65.2285,65.4115,283671.0
2021-01-04 12:20:00,71.51,71.61,71.46,71.61,147268.0,65.4023,65.4938,65.3566,65.4938,147268.0
2021-01-04 12:30:00,71.6,71.61,71.4,71.47,89236.0,65.4846,65.4938,65.3017,65.3657,89236.0
2021-01-04 12:40:00,71.45,71.46,71.31,71.32,143816.0,65.3474,65.3566,65.2194,65.2285,143816.0
2021-01-04 12:50:00,71.32,71.55,71.29,71.52,119340.0,65.2285,65.4389,65.2011,65.4115,119340.0
2021-01-04 13:00:00,71.52,71.66,71.47,71.63,122780.0,65.4115,65.5395,65.3657,65.5121,122780.0
2021-01-04 13:10:00,71.63,71.81,71.63,71.78,98983.0,65.5121,65.6767,65.5121,65.6493,98983.0
2021-01-04 13:20:00,71.78,72.01,71.78,71.94,86950.0,65.6493,65.8596,65.6493,65.7956,86950.0
2021-01-04 13:30:00,71.93,71.96,71.83,71.94,96982.0,65.7864,65.8139,65.695,65.7956,96982.0
2021-01-04 13:40:00,71.96,72.02,71.8,71.94,149670.0,65.8139,65.8688,65.6676,65.7956,149670.0
2021-01-04 13:50:00,71.94,72.06,71.92,72.0,54307.0,65.7956,65.9053,65.7773,65.8505,54307.0
2021-01-04 14:00:00,72.0,72.0,71.69,71.71,158642.0,65.8505,65.8505,65.5669,65.5852,158642.0
2021-01-04 14:10:00,71.71,71.74,71.63,71.68,120627.0,65.5852,65.6127,65.5121,65.5578,120627.0
2021-01-04 14:20:00,71.68,71.78,71.63,71.67,288812.0,65.5578,65.6493,65.5121,65.5487,288812.0
2021-01-04 14:30:00,71.67,71.67,71.41,71.48,174045.0,65.5487,65.5487,65.3109,65.3749,174045.0
2021-01-04 14:40:00,71.48,71.55,71.36,71.37,120163.0,65.3749,65.4389,65.2651,65.2743,120163.0
2021-01-04 14:50:00,71.36,71.67,71.32,71.64,218155.0,65.2651,65.5487,65.2285,65.5212,218155.0
2021-01-04 15:00:00,71.63,71.67,71.36,71.5,265548.0,65.5121,65.5487,65.2651,65.3932,265548.0
2021-01-04 15:10:00,71.5,71.62,71.46,71.52,146478.0,65.3932,65.5029,65.3566,65.4115,146478.0
2021-01-04 15:20:00,71.51,71.58,71.49,71.5,142598.0,65.4023,65.4663,65.384,65.3932,142598.0
2021-01-04 15:30:00,71.49,71.74,71.4,71.74,344683.0,65.384,65.6127,65.3017,65.6127,344683.0
2021-01-04 15:40:00,71.74,71.78,71.65,71.76,429008.0,65.6127,65.6493,65.5304,65.631,429008.0
2021-01-04 15:50:00,71.77,71.84,71.6,71.7,799108.0,65.6401,65.7041,65.4846,65.5761,799108.0
2021-01-05 09:30:00,71.58,72.13,71.58,72.12,470043.0,65.4663,65.9694,65.4663,65.9602,470043.0
2021-01-05 09:40:00,72.13,72.33,72.13,72.28,336816.0,65.9694,66.1523,65.9694,66.1066,336816.0
2021-01-05 09:50:00,72.28,72.31,72.15,72.28,264333.0,66.1066,66.134,65.9877,66.1066,264333.0
2021-01-05 10:00:00,72.34,72.57,72.21,72.25,357655.0,66.1614,66.3718,66.0425,66.0791,357655.0
2021-01-05 10:10:00,72.25,72.4,72.2,72.23,249129.0,66.0791,66.2163,66.0334,66.0608,249129.0
2021-01-05 10:20:00,72.23,72.35,72.12,72.19,284559.0,66.0608,66.1706,65.9602,66.0242,284559.0
2021-01-05 10:30:00,72.2,72.22,72.03,72.03,257585.0,66.0334,66.0517,65.8779,65.8779,257585.0
2021-01-05 10:40:00,72.04,72.13,71.83,72.12,266606.0,65.8871,65.9694,65.695,65.9602,266606.0
2021-01-05 10:50:00,72.12,72.31,72.12,72.15,250284.0,65.9602,66.134,65.9602,65.9877,250284.0
2021-01-05 11:00:00,72.15,72.31,72.12,72.17,383437.0,65.9877,66.134,65.9602,66.0059,383437.0
2021-01-05 11:10:00,72.17,72.26,72.11,72.2,259823.0,66.0059,66.0883,65.9511,66.0334,259823.0
2021-01-05 11:20:00,72.2,72.48,72.2,72.46,199362.0,66.0334,66.2895,66.0334,66.2712,199362.0
2021-01-05 11:30:00,72.45,72.52,72.43,72.51,169135.0,66.262,66.3261,66.2437,66.3169,169135.0
2021-01-05 11:40:00,72.52,72.59,72.47,72.47,194171.0,66.3261,66.3901,66.2803,66.2803,194171.0
2021-01-05 11:50:00,72.48,72.6,72.47,72.52,147862.0,66.2895,66.3992,66.2803,66.3261,147862.0
2021-01-05 12:00:00,72.53,72.8,72.52,72.79,161988.0,66.3352,66.5821,66.3261,66.573,161988.0
2021-01-05 12:10:00,72.79,72.82,72.68,72.72,168686.0,66.573,66.6004,66.4724,66.509,168686.0
2021-01-05 12:20:00,72.73,72.76,72.69,72.69,121486.0,66.5181,66.5456,66.4815,66.4815,121486.0
2021-01-05 12:30:00,72.68,72.79,72.67,72.77,197782.0,66.4724,66.573,66.4632,66.5547,197782.0
2021-01-05 12:40:00,72.78,72.8,72.71,72.78,167709.0,66.5638,66.5821,66.4998,66.5638,167709.0
2021-01-05 12:50:00,72.77,72.93,72.77,72.9,288383.0,66.5547,66.701,66.5547,66.6736,288383.0
2021-01-05 13:00:00,72.91,72.97,72.87,72.88,170295.0,66.6827,66.7376,66.6462,66.6553,170295.0
2021-01-05 13:10:00,72.89,72.93,72.86,72.9,159014.0,66.6645,66.701,66.637,66.6736,159014.0
2021-01-05 13:20:00,72.89,72.97,72.85,72.96,152102.0,66.6645,66.7376,66.6279,66.7285,152102.0
2021-01-05 13:30:00,72.97,73.0,72.92,72.98,230681.0,66.7376,66.7651,66.6919,66.7468,230681.0
2021-01-05 13:40:00,72.98,73.06,72.98,73.01,177141.0,66.7468,66.8199,66.7468,66.7742,177141.0
2021-01-05 13:50:00,73.0,73.1,72.99,73.06,186160.0,66.7651,66.8565,66.7559,66.8199,186160.0
2021-01-05 14:00:00,73.06,73.38,73.06,73.37,297174.0,66.8199,67.1126,66.8199,67.1035,297174.0
2021-01-05 14:10:00,73.36,73.46,73.36,73.41,182735.0,67.0943,67.1858,67.0943,67.14,182735.0
2021-01-05 14:20:00,73.42,73.51,73.38,73.45,246367.0,67.1492,67.2315,67.1126,67.1766,246367.0
2021-01-05 14:30:00,73.46,73.51,73.27,73.28,257157.0,67.1858,67.2315,67.012,67.0211,257157.0
2021-01-05 14:40:00,73.29,73.37,73.27,73.3,200561.0,67.0303,67.1035,67.012,67.0394,200561.0
2021-01-05 14:50:00,73.3,73.31,73.16,73.19,215984.0,67.0394,67.0486,66.9114,66.9388,215984.0
2021-01-05 15:00:00,73.18,73.37,73.18,73.32,480724.0,66.9297,67.1035,66.9297,67.0577,480724.0
2021-01-05 15:10:00,73.31,73.36,73.23,73.25,320089.0,67.0486,67.0943,66.9754,66.9937,320089.0
2021-01-05 15:20:00,73.25,73.26,73.08,73.2,668737.0,66.9937,67.0029,66.8382,66.948,668737.0
2021-01-05 15:30:00,73.19,73.24,73.16,73.2,903683.0,66.9388,66.9846,66.9114,66.948,903683.0
2021-01-05 15:40:00,73.21,73.38,73.18,73.32,565755.0,66.9571,67.1126,66.9297,67.0577,565755.0
2021-01-05 15:50:00,73.33,73.37,73.23,73.3,1065678.0,67.0669,67.1035,66.9754,67.0394,1065678.0
2021-01-06 09:30:00,74.1,74.92,74.02,74.87,1376979.0,67.7711,68.5211,67.6979,68.4753,1376979.0
2021-01-06 09:40:00,74.87,75.26,74.84,75.23,881259.0,68.4753,68.832,68.4479,68.8046,881259.0
2021-01-06 09:50:00,75.23,75.54,75.05,75.54,706639.0,68.8046,69.0881,68.64,69.0881,706639.0
2021-01-06 10:00:00,75.53,75.61,75.42,75.6,747289.0,69.079,69.1521,68.9784,69.143,747289.0
2021-01-06 10:10:00,75.61,75.85,75.59,75.8,887512.0,69.1521,69.3716,69.1338,69.3259,887512.0
2021-01-06 10:20:00,75.8,75.9,75.69,75.9,681112.0,69.3259,69.4174,69.2253,69.4174,681112.0
2021-01-06 10:30:00,75.9,76.02,75.88,75.97,527568.0,69.4174,69.5271,69.3991,69.4814,527568.0
2021-01-06 10:40:00,75.98,76.03,75.88,75.94,320803.0,69.4905,69.5363,69.3991,69.454,320803.0
2021-01-06 10:50:00,75.95,76.02,75.83,75.89,396393.0,69.4631,69.5271,69.3533,69.4082,396393.0
2021-01-06 11:00:00,75.9,76.01,75.86,75.97,614741.0,69.4174,69.518,69.3808,69.4814,614741.0
2021-01-06 11:10:00,75.97,76.08,75.92,76.08,494044.0,69.4814,69.582,69.4357,69.582,494044.0
2021-01-06 11:20:00,76.08,76.16,76.04,76.07,416639.0,69.582,69.6552,69.5454,69.5728,416639.0
2021-01-06 11:30:00,76.06,76.14,75.85,75.86,382223.0,69.5637,69.6369,69.3716,69.3808,382223.0
2021-01-06 11:40:00,75.86,76.07,75.82,76.05,324845.0,69.3808,69.5728,69.3442,69.5546,324845.0
2021-01-06 11:50:00,76.05,76.18,76.03,76.07,267061.0,69.5546,69.6735,69.5363,69.5728,267061.0
2021-01-06 12:00:00,76.08,76.14,76.0,76.04,275914.0,69.582,69.6369,69.5088,69.5454,275914.0
2021-01-06 12:10:00,76.04,76.16,76.01,76.09,484711.0,69.5454,69.6552,69.518,69.5911,484711.0
2021-01-06 12:20:00,76.1,76.45,76.1,76.41,815702.0,69.6003,69.9204,69.6003,69.8838,815702.0
2021-01-06 12:30:00,76.42,76.61,76.41,76.59,558390.0,69.893,70.0667,69.8838,70.0484,558390.0
2021-01-06 12:40:00,76.58,76.74,76.55,76.73,452759.0,70.0393,70.1856,70.0119,70.1765,452759.0
2021-01-06 12:50:00,76.72,76.83,76.7,76.76,403498.0,70.1673,70.2679,70.149,70.2039,403498.0
2021-01-06 13:00:00,76.77,76.81,76.66,76.67,193225.0,70.2131,70.2496,70.1125,70.1216,193225.0
2021-01-06 13:10:00,76.68,76.8,76.63,76.76,289174.0,70.1307,70.2405,70.085,70.2039,289174.0
2021-01-06 13:20:00,76.75,76.76,76.62,76.62,198079.0,70.1948,70.2039,70.0759,70.0759,198079.0
2021-01-06 13:30:00,76.63,76.73,76.62,76.71,256076.0,70.085,70.1765,70.0759,70.1582,256076.0
2021-01-06 13:40:00,76.71,76.85,76.68,76.68,266084.0,70.1582,70.2862,70.1307,70.1307,266084.0
2021-01-06 13:50:00,76.69,76.71,76.54,76.62,229840.0,70.1399,70.1582,70.0027,70.0759,229840.0
2021-01-06 14:00:00,76.62,76.78,76.62,76.74,312623.0,70.0759,70.2222,70.0759,70.1856,312623.0
2021-01-06 14:10:00,76.75,76.75,76.31,76.42,289288.0,70.1948,70.1948,69.7924,69.893,289288.0
2021-01-06 14:20:00,76.42,76.56,76.07,76.21,567804.0,69.893,70.021,69.5728,69.7009,567804.0
2021-01-06 14:30:00,76.19,76.43,75.92,76.05,408209.0,69.6826,69.9021,69.4357,69.5546,408209.0
2021-01-06 14:40:00,76.04,76.27,75.74,75.79,383130.0,69.5454,69.7558,69.271,69.3168,383130.0
2021-01-06 14:50:00,75.79,76.21,75.68,76.19,301951.0,69.3168,69.7009,69.2162,69.6826,301951.0
2021-01-06 15:00:00,76.18,76.2,75.97,76.14,531725.0,69.6735,69.6917,69.4814,69.6369,531725.0
2021-01-06 15:10:00,76.15,76.48,76.13,76.44,584290.0,69.646,69.9478,69.6277,69.9112,584290.0
2021-01-06 15:20:00,76.44,76.51,75.98,76.22,998469.0,69.9112,69.9753,69.4905,69.71,998469.0
2021-01-06 15:30:00,76.21,76.28,76.0,76.1,757497.0,69.7009,69.7649,69.5088,69.6003,757497.0
2021-01-06 15:40:00,76.1,76.36,76.08,76.33,800275.0,69.6003,69.8381,69.582,69.8106,800275.0
2021-01-06 15:50:00,76.33,76.39,76.13,76.31,1546529.0,69.8106,69.8655,69.6277,69.7924,1546529.0
2021-01-07 09:30:00,76.77,77.25,76.77,76.91,517587.0,70.2131,70.6521,70.2131,70.3411,517587.0
2021-01-07 09:40:00,76.91,77.01,76.71,76.97,402057.0,70.3411,70.4326,70.1582,70.396,402057.0
2021-01-07 09:50:00,76.97,77.15,76.83,77.12,283094.0,70.396,70.5606,70.2679,70.5332,283094.0
2021-01-07 10:00:00,77.14,77.2,77.01,77.11,292142.0,70.5515,70.6063,70.4326,70.524,292142.0
2021-01-07 10:10:00,77.11,77.21,76.92,77.2,235734.0,70.524,70.6155,70.3503,70.6063,235734.0
2021-01-07 10:20:00,77.2,77.29,77.15,77.16,276773.0,70.6063,70.6886,70.5606,70.5698,276773.0
2021-01-07 10:30:00,77.16,77.26,77.11,77.16,433998.0,70.5698,70.6612,70.524,70.5698,433998.0
2021-01-07 10:40:00,77.15,77.18,77.08,77.12,338656.0,70.5606,70.588,70.4966,70.5332,338656.0
2021-01-07 10:50:00,77.11,77.19,77.02,77.19,107086.0,70.524,70.5972,70.4417,70.5972,107086.0
2021-01-07 11:00:00,77.19,77.35,77.18,77.27,151951.0,70.5972,70.7435,70.588,70.6704,151951.0
2021-01-07 11:10:00,77.28,77.28,77.16,77.25,92904.0,70.6795,70.6795,70.5698,70.6521,92904.0
2021-01-07 11:20:00,77.25,77.34,77.15,77.15,118021.0,70.6521,70.7344,70.5606,70.5606,118021.0
2021-01-07 11:30:00,77.16,77.26,77.06,77.15,150492.0,70.5698,70.6612,70.4783,70.5606,150492.0
2021-01-07 11:40:00,77.15,77.24,77.11,77.11,64325.0,70.5606,70.6429,70.524,70.524,64325.0
2021-01-07 11:50:00,77.11,77.11,77.02,77.06,93109.0,70.524,70.524,70.4417,70.4783,93109.0
2021-01-07 12:00:00,77.07,77.26,77.07,77.25,84219.0,70.4874,70.6612,70.4874,70.6521,84219.0
2021-01-07 12:10:00,77.24,77.25,77.04,77.06,91401.0,70.6429,70.6521,70.46,70.4783,91401.0
2021-01-07 12:20:00,77.06,77.13,77.02,77.12,82330.0,70.4783,70.5423,70.4417,70.5332,82330.0
2021-01-07 12:30:00,77.13,77.15,77.07,77.08,105923.0,70.5423,70.5606,70.4874,70.4966,105923.0
2021-01-07 12:40:00,77.08,77.13,77.03,77.13,81161.0,70.4966,70.5423,70.4509,70.5423,81161.0
2021-01-07 12:50:00,77.14,77.32,77.11,77.31,109959.0,70.5515,70.7161,70.524,70.7069,109959.0
2021-01-07 13:00:00,77.32,77.39,77.15,77.16,170200.0,70.7161,70.7801,70.5606,70.5698,170200.0
2021-01-07 13:10:00,77.17,77.23,77.14,77.17,111655.0,70.5789,70.6338,70.5515,70.5789,111655.0
2021-01-07 13:20:00,77.17,77.19,77.02,77.02,92740.0,70.5789,70.5972,70.4417,70.4417,92740.0
2021-01-07 13:30:00,77.03,77.14,77.02,77.11,90031.0,70.4509,70.5515,70.4417,70.524,90031.0
2021-01-07 13:40:00,77.11,77.14,76.98,76.98,99027.0,70.524,70.5515,70.4051,70.4051,99027.0
2021-01-07 13:50:00,76.99,77.08,76.98,77.08,94643.0,70.4143,70.4966,70.4051,70.4966,94643.0
2021-01-07 14:00:00,77.07,77.12,77.03,77.04,132453.0,70.4874,70.5332,70.4509,70.46,132453.0
2021-01-07 14:10:00,77.05,77.07,76.95,76.97,112453.0,70.4691,70.4874,70.3777,70.396,112453.0
2021-01-07 14:20:00,76.98,76.99,76.8,76.81,82122.0,70.4051,70.4143,70.2405,70.2496,82122.0
2021-01-07 14:30:00,76.82,76.85,76.77,76.83,268505.0,70.2588,70.2862,70.2131,70.2679,268505.0
2021-01-07 14:40:00,76.82,76.86,76.74,76.76,104840.0,70.2588,70.2954,70.1856,70.2039,104840.0
2021-01-07 14:50:00,76.75,76.77,76.69,76.76,121131.0,70.1948,70.2131,70.1399,70.2039,121131.0
2021-01-07 15:00:00,76.76,76.86,76.71,76.72,151813.0,70.2039,70.2954,70.1582,70.1673,151813.0
2021-01-07 15:10:00,76.72,76.74,76.6,76.72,153089.0,70.1673,70.1856,70.0576,70.1673,153089.0
2021-01-07 15:20:00,76.73,76.81,76.7,76.73,124470.0,70.1765,70.2496,70.149,70.1765,124470.0
2021-01-07 15:30:00,76.72,76.84,76.68,76.81,218466.0,70.1673,70.2771,70.1307,70.2496,218466.0
2021-01-07 15:40:00,76.8,76.93,76.78,76.91,412254.0,70.2405,70.3594,70.2222,70.3411,412254.0
2021-01-07 15:50:00,76.92,77.05,76.85,76.88,818066.0,70.3503,70.4691,70.2862,70.3137,818066.0
2021-01-08 09:30:00,77.02,77.09,76.64,76.64,478998.0,70.4417,70.5057,70.0942,70.0942,478998.0
2021-01-08 09:40:00,76.62,76.85,76.43,76.75,219365.0,70.0759,70.2862,69.9021,70.1948,219365.0
2021-01-08 09:50:00,76.75,76.84,76.66,76.8,181960.0,70.1948,70.2771,70.1125,70.2405,181960.0
2021-01-08 10:00:00,76.81,76.89,76.7,76.8,105760.0,70.2496,70.3228,70.149,70.2405,105760.0
2021-01-08 10:10:00,76.81,76.85,76.68,76.69,97901.0,70.2496,70.2862,70.1307,70.1399,97901.0
2021-01-08 10:20:00,76.68,76.7,76.29,76.32,164986.0,70.1307,70.149,69.7741,69.8015,164986.0
2021-01-08 10:30:00,76.32,76.53,76.32,76.5,140628.0,69.8015,69.9936,69.8015,69.9661,140628.0
2021-01-08 10:40:00,76.53,76.83,76.53,76.78,133236.0,69.9936,70.2679,69.9936,70.2222,133236.0
2021-01-08 10:50:00,76.78,76.88,76.77,76.84,69980.0,70.2222,70.3137,70.2131,70.2771,69980.0
2021-01-08 11:00:00,76.84,76.86,76.62,76.65,79050.0,70.2771,70.2954,70.0759,70.1033,79050.0
2021-01-08 11:10:00,76.65,76.7,76.42,76.58,78517.0,70.1033,70.149,69.893,70.0393,78517.0
2021-01-08 11:20:00,76.58,76.69,76.48,76.51,85177.0,70.0393,70.1399,69.9478,69.9753,85177.0
2021-01-08 11:30:00,76.51,76.51,76.4,76.44,92711.0,69.9753,69.9753,69.8747,69.9112,92711.0
2021-01-08 11:40:00,76.45,76.63,76.44,76.56,80334.0,69.9204,70.085,69.9112,70.021,80334.0
2021-01-08 11:50:00,76.55,76.58,76.46,76.58,76734.0,70.0119,70.0393,69.9295,70.0393,76734.0
2021-01-08 12:00:00,76.58,76.58,76.44,76.55,69811.0,70.0393,70.0393,69.9112,70.0119,69811.0
2021-01-08 12:10:00,76.54,76.63,76.52,76.61,43884.0,70.0027,70.085,69.9844,70.0667,43884.0
2021-01-08 12:20:00,76.61,76.63,76.55,76.58,34842.0,70.0667,70.085,70.0119,70.0393,34842.0
2021-01-08 12:30:00,76.6,76.61,76.54,76.57,44922.0,70.0576,70.0667,70.0027,70.0301,44922.0
2021-01-08 12:40:00,76.57,76.59,76.42,76.45,101676.0,70.0301,70.0484,69.893,69.9204,101676.0
2021-01-08 12:50:00,76.45,76.53,76.44,76.44,44128.0,69.9204,69.9936,69.9112,69.9112,44128.0
2021-01-08 13:00:00,76.46,76.46,76.34,76.36,88261.0,69.9295,69.9295,69.8198,69.8381,88261.0
2021-01-08 13:10:00,76.36,76.38,76.01,76.03,314678.0,69.8381,69.8564,69.518,69.5363,314678.0
2021-01-08 13:20:00,76.03,76.07,75.76,75.85,783187.0,69.5363,69.5728,69.2893,69.3716,783187.0
2021-01-08 13:30:00,75.85,75.89,75.62,75.7,132748.0,69.3716,69.4082,69.1613,69.2345,132748.0
2021-01-08 13:40:00,75.69,75.81,75.56,75.81,394711.0,69.2253,69.3351,69.1064,69.3351,394711.0
2021-01-08 13:50:00,75.81,75.84,75.67,75.73,125828.0,69.3351,69.3625,69.207,69.2619,125828.0
2021-01-08 14:00:00,75.73,76.03,75.72,76.01,190697.0,69.2619,69.5363,69.2527,69.518,190697.0
2021-01-08 14:10:00,76.01,76.13,75.93,75.99,104823.0,69.518,69.6277,69.4448,69.4997,104823.0
2021-01-08 14:20:00,76.0,76.05,75.9,76.04,158614.0,69.5088,69.5546,69.4174,69.5454,158614.0
2021-01-08 14:30:00,76.04,76.12,76.02,76.09,113794.0,69.5454,69.6186,69.5271,69.5911,113794.0
2021-01-08 14:40:00,76.08,76.11,75.92,76.09,139117.0,69.582,69.6094,69.4357,69.5911,139117.0
2021-01-08 14:50:00,76.09,76.22,76.08,76.17,166671.0,69.5911,69.71,69.582,69.6643,166671.0
2021-01-08 15:00:00,76.18,76.45,76.17,76.39,143980.0,69.6735,69.9204,69.6643,69.8655,143980.0
2021-01-08 15:10:00,76.39,76.39,76.24,76.29,149295.0,69.8655,69.8655,69.7283,69.7741,149295.0
2021-01-08 15:20:00,76.29,76.3,76.18,76.26,145041.0,69.7741,69.7832,69.6735,69.7466,145041.0
2021-01-08 15:30:00,76.26,76.4,76.21,76.38,146318.0,69.7466,69.8747,69.7009,69.8564,146318.0
2021-01-08 15:40:00,76.38,76.46,76.33,76.4,299470.0,69.8564,69.9295,69.8106,69.8747,299470.0
2021-01-08 15:50:00,76.38,76.57,76.38,76.52,550571.0,69.8564,70.0301,69.8564,69.9844,550571.0
2021-01-11 09:30:00,75.38,75.81,75.1,75.74,375138.0,68.9418,69.3351,68.6857,69.271,375138.0
2021-01-11 09:40:00,75.71,75.81,75.53,75.54,208499.0,69.2436,69.3351,69.079,69.0881,208499.0
2021-01-11 09:50:00,75.53,75.92,75.44,75.86,200271.0,69.079,69.4357,68.9967,69.3808,200271.0
2021-01-11 10:00:00,75.85,76.13,75.81,76.09,558584.0,69.3716,69.6277,69.3351,69.5911,558584.0
2021-01-11 10:10:00,76.09,76.16,75.95,76.16,104390.0,69.5911,69.6552,69.4631,69.6552,104390.0
2021-01-11 10:20:00,76.16,76.34,76.07,76.3,112476.0,69.6552,69.8198,69.5728,69.7832,112476.0
2021-01-11 10:30:00,76.29,76.43,76.27,76.36,80894.0,69.7741,69.9021,69.7558,69.8381,80894.0
2021-01-11 10:40:00,76.37,76.49,76.27,76.27,168967.0,69.8472,69.957,69.7558,69.7558,168967.0
2021-01-11 10:50:00,76.25,76.5,76.24,76.47,47640.0,69.7375,69.9661,69.7283,69.9387,47640.0
2021-01-11 11:00:00,76.47,76.47,76.36,76.37,79968.0,69.9387,69.9387,69.8381,69.8472,79968.0
2021-01-11 11:10:00,76.38,76.4,76.22,76.38,117533.0,69.8564,69.8747,69.71,69.8564,117533.0
2021-01-11 11:20:00,76.38,76.56,76.37,76.47,92047.0,69.8564,70.021,69.8472,69.9387,92047.0
2021-01-11 11:30:00,76.47,76.47,76.36,76.44,96584.0,69.9387,69.9387,69.8381,69.9112,96584.0
2021-01-11 11:40:00,76.43,76.53,76.37,76.51,61620.0,69.9021,69.9936,69.8472,69.9753,61620.0
2021-01-11 11:50:00,76.51,76.61,76.51,76.6,81853.0,69.9753,70.0667,69.9753,70.0576,81853.0
2021-01-11 12:00:00,76.62,76.7,76.55,76.57,82964.0,70.0759,70.149,70.0119,70.0301,82964.0
2021-01-11 12:10:00,76.58,76.61,76.55,76.58,43439.0,70.0393,70.0667,70.0119,70.0393,43439.0
2021-01-11 12:20:00,76.58,76.6,76.54,76.57,54650.0,70.0393,70.0576,70.0027,70.0301,54650.0
2021-01-11 12:30:00,76.57,76.74,76.57,76.72,116805.0,70.0301,70.1856,70.0301,70.1673,116805.0
2021-01-11 12:40:00,76.72,76.74,76.68,76.73,57450.0,70.1673,70.1856,70.1307,70.1765,57450.0
2021-01-11 12:50:00,76.73,76.82,76.72,76.75,50120.0,70.1765,70.2588,70.1673,70.1948,50120.0
2021-01-11 13:00:00,76.75,76.78,76.7,76.75,40027.0,70.1948,70.2222,70.149,70.1948,40027.0
2021-01-11 13:10:00,76.75,76.79,76.72,76.78,44594.0,70.1948,70.2314,70.1673,70.2222,44594.0
2021-01-11 13:20:00,76.78,76.78,76.58,76.67,59888.0,70.2222,70.2222,70.0393,70.1216,59888.0
2021-01-11 13:30:00,76.68,76.7,76.63,76.68,33861.0,70.1307,70.149,70.085,70.1307,33861.0
2021-01-11 13:40:00,76.68,76.68,76.47,76.55,65912.0,70.1307,70.1307,69.9387,70.0119,65912.0
2021-01-11 13:50:00,76.55,76.69,76.54,76.65,55128.0,70.0119,70.1399,70.0027,70.1033,55128.0
2021-01-11 14:00:00,76.65,76.71,76.62,76.64,81089.0,70.1033,70.1582,70.0759,70.0942,81089.0
2021-01-11 14:10:00,76.65,76.69,76.54,76.54,61483.0,70.1033,70.1399,70.0027,70.0027,61483.0
2021-01-11 14:20:00,76.54,76.58,76.44,76.48,66020.0,70.0027,70.0393,69.9112,69.9478,66020.0
2021-01-11 14:30:00,76.48,76.55,76.42,76.54,169116.0,69.9478,70.0119,69.893,70.0027,169116.0
2021-01-11 14:40:00,76.54,76.67,76.5,76.67,95716.0,70.0027,70.1216,69.9661,70.1216,95716.0
2021-01-11 14:50:00,76.66,76.75,76.6,76.73,106052.0,70.1125,70.1948,70.0576,70.1765,106052.0
2021-01-11 15:00:00,76.72,76.8,76.68,76.7,71979.0,70.1673,70.2405,70.1307,70.149,71979.0
2021-01-11 15:10:00,76.7,76.73,76.57,76.61,174560.0,70.149,70.1765,70.0301,70.0667,174560.0
2021-01-11 15:20:00,76.61,76.7,76.51,76.51,106169.0,70.0667,70.149,69.9753,69.9753,106169.0
2021-01-11 15:30:00,76.52,76.61,76.42,76.45,745878.0,69.9844,70.0667,69.893,69.9204,745878.0
2021-01-11 15:40:00,76.44,76.6,76.41,76.55,331252.0,69.9112,70.0576,69.8838,70.0119,331252.0
2021-01-11 15:50:00,76.56,76.61,76.45,76.51,414867.0,70.021,70.0667,69.9204,69.9753,414867.0
2021-01-12 09:30:00,76.43,76.71,76.23,76.25,428219.0,69.9021,70.1582,69.7192,69.7375,428219.0
2021-01-12 09:40:00,76.25,76.46,76.19,76.42,265827.0,69.7375,69.9295,69.6826,69.893,265827.0
2021-01-12 09:50:00,76.4,76.66,76.25,76.64,287036.0,69.8747,70.1125,69.7375,70.0942,287036.0
2021-01-12 10:00:00,76.64,76.88,76.5,76.87,177766.0,70.0942,70.3137,69.9661,70.3045,177766.0
2021-01-12 10:10:00,76.88,77.09,76.88,77.08,135518.0,70.3137,70.5057,70.3137,70.4966,135518.0
2021-01-12 10:20:00,77.09,77.15,76.95,76.97,87577.0,70.5057,70.5606,70.3777,70.396,87577.0
2021-01-12 10:30:00,76.97,76.98,76.79,76.87,96864.0,70.396,70.4051,70.2314,70.3045,96864.0
2021-01-12 10:40:00,76.88,77.02,76.84,76.94,115826.0,70.3137,70.4417,70.2771,70.3685,115826.0
2021-01-12 10:50:00,76.95,76.96,76.76,76.79,71150.0,70.3777,70.3868,70.2039,70.2314,71150.0
2021-01-12 11:00:00,76.79,76.81,76.7,76.8,130358.0,70.2314,70.2496,70.149,70.2405,130358.0
2021-01-12 11:10:00,76.8,76.93,76.79,76.88,70222.0,70.2405,70.3594,70.2314,70.3137,70222.0
2021-01-12 11:20:00,76.88,76.96,76.83,76.91,103771.0,70.3137,70.3868,70.2679,70.3411,103771.0
2021-01-12 11:30:00,76.92,76.93,76.83,76.91,47915.0,70.3503,70.3594,70.2679,70.3411,47915.0
2021-01-12 11:40:00,76.91,76.95,76.83,76.9,35765.0,70.3411,70.3777,70.2679,70.332,35765.0
2021-01-12 11:50:00,76.89,77.09,76.78,77.06,49640.0,70.3228,70.5057,70.2222,70.4783,49640.0
2021-01-12 12:00:00,77.07,77.12,76.85,76.93,110155.0,70.4874,70.5332,70.2862,70.3594,110155.0
2021-01-12 12:10:00,76.93,77.1,76.84,77.07,142061.0,70.3594,70.5149,70.2771,70.4874,142061.0
2021-01-12 12:20:00,77.05,77.15,76.99,77.15,56485.0,70.4691,70.5606,70.4143,70.5606,56485.0
2021-01-12 12:30:00,77.17,77.17,77.01,77.12,70841.0,70.5789,70.5789,70.4326,70.5332,70841.0
2021-01-12 12:40:00,77.11,77.12,77.01,77.06,96859.0,70.524,70.5332,70.4326,70.4783,96859.0
2021-01-12 12:50:00,77.08,77.15,77.06,77.11,1540869.0,70.4966,70.5606,70.4783,70.524,1540869.0
2021-01-12 13:00:00,77.12,77.16,77.04,77.12,72285.0,70.5332,70.5698,70.46,70.5332,72285.0
2021-01-12 13:10:00,77.12,77.13,76.97,76.99,43901.0,70.5332,70.5423,70.396,70.4143,43901.0
2021-01-12 13:20:00,76.99,77.01,76.92,77.0,211313.0,70.4143,70.4326,70.3503,70.4234,211313.0
2021-01-12 13:30:00,76.99,77.05,76.94,76.98,125019.0,70.4143,70.4691,70.3685,70.4051,125019.0
2021-01-12 13:40:00,76.97,77.0,76.95,76.96,54662.0,70.396,70.4234,70.3777,70.3868,54662.0
2021-01-12 13:50:00,76.96,77.11,76.92,77.1,97356.0,70.3868,70.524,70.3503,70.5149,97356.0
2021-01-12 14:00:00,77.1,77.27,77.07,77.27,153013.0,70.5149,70.6704,70.4874,70.6704,153013.0
2021-01-12 14:10:00,77.27,77.43,77.27,77.41,127531.0,70.6704,70.8167,70.6704,70.7984,127531.0
2021-01-12 14:20:00,77.42,77.48,77.37,77.44,126066.0,70.8075,70.8624,70.7618,70.8258,126066.0
2021-01-12 14:30:00,77.44,77.51,77.4,77.45,106072.0,70.8258,70.8899,70.7893,70.835,106072.0
2021-01-12 14:40:00,77.45,77.55,77.36,77.52,113731.0,70.835,70.9264,70.7527,70.899,113731.0
2021-01-12 14:50:00,77.51,77.65,77.49,77.63,120432.0,70.8899,71.0179,70.8716,70.9996,120432.0
2021-01-12 15:00:00,77.64,77.72,77.6,77.66,186841.0,71.0088,71.0819,70.9722,71.027,186841.0
2021-01-12 15:10:00,77.67,77.73,77.61,77.7,169351.0,71.0362,71.0911,70.9813,71.0636,169351.0
2021-01-12 15:20:00,77.7,77.77,77.62,77.62,191834.0,71.0636,71.1277,70.9905,70.9905,191834.0
2021-01-12 15:30:00,77.61,77.64,77.53,77.63,199612.0,70.9813,71.0088,70.9082,70.9996,199612.0
2021-01-12 15:40:00,77.62,77.65,77.48,77.5,207222.0,70.9905,71.0179,70.8624,70.8807,207222.0
2021-01-12 15:50:00,77.5,77.61,77.46,77.5,738345.0,70.8807,70.9813,70.8441,70.8807,738345.0
2021-01-13 09:30:00,77.4,77.58,77.16,77.34,253228.0,70.7893,70.9539,70.5698,70.7344,253228.0
2021-01-13 09:40:00,77.35,77.41,77.17,77.2,232480.0,70.7435,70.7984,70.5789,70.6063,232480.0
2021-01-13 09:50:00,77.19,77.28,77.02,77.06,191940.0,70.5972,70.6795,70.4417,70.4783,191940.0
2021-01-13 10:00:00,77.06,77.07,76.69,76.96,182810.0,70.4783,70.4874,70.1399,70.3868,182810.0
2021-01-13 10:10:00,76.96,77.06,76.9,77.0,83072.0,70.3868,70.4783,70.332,70.4234,83072.0
2021-01-13 10:20:00,77.0,77.01,76.9,76.97,88935.0,70.4234,70.4326,70.332,70.396,88935.0
2021-01-13 10:30:00,76.96,76.96,76.67,76.76,157266.0,70.3868,70.3868,70.1216,70.2039,157266.0
2021-01-13 10:40:00,76.76,76.84,76.72,76.77,54929.0,70.2039,70.2771,70.1673,70.2131,54929.0
2021-01-13 10:50:00,76.76,76.91,76.74,76.88,71831.0,70.2039,70.3411,70.1856,70.3137,71831.0
2021-01-13 11:00:00,76.86,76.93,76.69,76.72,126257.0,70.2954,70.3594,70.1399,70.1673,126257.0
2021-01-13 11:10:00,76.73,76.73,76.61,76.7,123542.0,70.1765,70.1765,70.0667,70.149,123542.0
2021-01-13 11:20:00,76.71,76.81,76.7,76.76,43029.0,70.1582,70.2496,70.149,70.2039,43029.0
2021-01-13 11:30:00,76.76,76.8,76.66,76.68,53886.0,70.2039,70.2405,70.1125,70.1307,53886.0
2021-01-13 11:40:00,76.67,76.69,76.6,76.64,66835.0,70.1216,70.1399,70.0576,70.0942,66835.0
2021-01-13 11:50:00,76.63,76.63,76.56,76.62,59710.0,70.085,70.085,70.021,70.0759,59710.0
2021-01-13 12:00:00,76.62,76.62,76.5,76.53,86008.0,70.0759,70.0759,69.9661,69.9936,86008.0
2021-01-13 12:10:00,76.54,76.56,76.45,76.46,76293.0,70.0027,70.021,69.9204,69.9295,76293.0
2021-01-13 12:20:00,76.45,76.58,76.37,76.58,70475.0,69.9204,70.0393,69.8472,70.0393,70475.0
2021-01-13 12:30:00,76.58,76.58,76.45,76.58,44309.0,70.0393,70.0393,69.9204,70.0393,44309.0
2021-01-13 12:40:00,76.57,76.61,76.49,76.6,115942.0,70.0301,70.0667,69.957,70.0576,115942.0
2021-01-13 12:50:00,76.61,76.72,76.58,76.69,89741.0,70.0667,70.1673,70.0393,70.1399,89741.0
2021-01-13 13:00:00,76.68,76.69,76.59,76.62,60560.0,70.1307,70.1399,70.0484,70.0759,60560.0
2021-01-13 13:10:00,76.62,76.69,76.59,76.64,34714.0,70.0759,70.1399,70.0484,70.0942,34714.0
2021-01-13 13:20:00,76.63,76.67,76.59,76.62,30349.0,70.085,70.1216,70.0484,70.0759,30349.0
2021-01-13 13:30:00,76.63,76.72,76.62,76.67,26924.0,70.085,70.1673,70.0759,70.1216,26924.0
2021-01-13 13:40:00,76.68,76.77,76.64,76.77,37283.0,70.1307,70.2131,70.0942,70.2131,37283.0
2021-01-13 13:50:00,76.77,76.79,76.71,76.77,41476.0,70.2131,70.2314,70.1582,70.2131,41476.0
2021-01-13 14:00:00,76.78,77.01,76.74,77.01,202236.0,70.2222,70.4326,70.1856,70.4326,202236.0
2021-01-13 14:10:00,77.01,77.05,77.0,77.05,37074.0,70.4326,70.4691,70.4234,70.4691,37074.0
2021-01-13 14:20:00,77.04,77.06,76.99,77.04,100860.0,70.46,70.4783,70.4143,70.46,100860.0
2021-01-13 14:30:00,77.04,77.04,76.98,77.01,39319.0,70.46,70.46,70.4051,70.4326,39319.0
2021-01-13 14:40:00,77.0,77.02,76.85,76.86,57947.0,70.4234,70.4417,70.2862,70.2954,57947.0
2021-01-13 14:50:00,76.89,76.91,76.71,76.73,70597.0,70.3228,70.3411,70.1582,70.1765,70597.0
2021-01-13 15:00:00,76.73,76.83,76.61,76.65,132992.0,70.1765,70.2679,70.0667,70.1033,132992.0
2021-01-13 15:10:00,76.64,76.73,76.63,76.64,100289.0,70.0942,70.1765,70.085,70.0942,100289.0
2021-01-13 15:20:00,76.64,76.68,76.53,76.57,137948.0,70.0942,70.1307,69.9936,70.0301,137948.0
2021-01-13 15:30:00,76.56,76.62,76.48,76.61,124935.0,70.021,70.0759,69.9478,70.0667,124935.0
2021-01-13 15:40:00,76.62,76.71,76.59,76.68,570862.0,70.0759,70.1582,70.0484,70.1307,570862.0
2021-01-13 15:50:00,76.68,76.78,76.63,76.69,363082.0,70.1307,70.2222,70.085,70.1399,363082.0
2021-01-14 09:30:00,76.88,76.94,76.64,76.76,160726.0,70.3137,70.3685,70.0942,70.2039,160726.0
2021-01-14 09:40:00,76.78,76.9,76.72,76.86,941503.0,70.2222,70.332,70.1673,70.2954,941503.0
2021-01-14 09:50:00,76.85,76.89,76.66,76.68,85616.0,70.2862,70.3228,70.1125,70.1307,85616.0
2021-01-14 10:00:00,76.67,76.77,76.56,76.62,103183.0,70.1216,70.2131,70.021,70.0759,103183.0
2021-01-14 10:10:00,76.63,76.74,76.55,76.69,76459.0,70.085,70.1856,70.0119,70.1399,76459.0
2021-01-14 10:20:00,76.69,76.74,76.6,76.65,77110.0,70.1399,70.1856,70.0576,70.1033,77110.0
2021-01-14 10:30:00,76.64,76.76,76.58,76.59,296498.0,70.0942,70.2039,70.0393,70.0484,296498.0
2021-01-14 10:40:00,76.58,76.71,76.58,76.63,166228.0,70.0393,70.1582,70.0393,70.085,166228.0
2021-01-14 10:50:00,76.62,76.68,76.55,76.68,78775.0,70.0759,70.1307,70.0119,70.1307,78775.0
2021-01-14 11:00:00,76.68,76.76,76.59,76.64,103432.0,70.1307,70.2039,70.0484,70.0942,103432.0
2021-01-14 11:10:00,76.64,76.7,76.59,76.68,42968.0,70.0942,70.149,70.0484,70.1307,42968.0
2021-01-14 11:20:00,76.71,76.74,76.64,76.68,67841.0,70.1582,70.1856,70.0942,70.1307,67841.0
2021-01-14 11:30:00,76.68,76.81,76.65,76.76,50789.0,70.1307,70.2496,70.1033,70.2039,50789.0
2021-01-14 11:40:00,76.77,76.87,76.77,76.8,38889.0,70.2131,70.3045,70.2131,70.2405,38889.0
2021-01-14 11:50:00,76.79,76.88,76.77,76.87,95036.0,70.2314,70.3137,70.2131,70.3045,95036.0
2021-01-14 12:00:00,76.88,76.9,76.84,76.84,50937.0,70.3137,70.332,70.2771,70.2771,50937.0
2021-01-14 12:10:00,76.84,76.92,76.78,76.87,119726.0,70.2771,70.3503,70.2222,70.3045,119726.0
2021-01-14 12:20:00,76.9,76.93,76.87,76.9,39691.0,70.332,70.3594,70.3045,70.332,39691.0
2021-01-14 12:30:00,76.9,76.93,76.85,76.87,67803.0,70.332,70.3594,70.2862,70.3045,67803.0
2021-01-14 12:40:00,76.88,76.99,76.87,76.94,40516.0,70.3137,70.4143,70.3045,70.3685,40516.0
2021-01-14 12:50:00,76.94,77.01,76.9,76.91,64034.0,70.3685,70.4326,70.332,70.3411,64034.0
2021-01-14 13:00:00,76.89,76.92,76.86,76.88,46796.0,70.3228,70.3503,70.2954,70.3137,46796.0
2021-01-14 13:10:00,76.88,76.89,76.73,76.78,44637.0,70.3137,70.3228,70.1765,70.2222,44637.0
2021-01-14 13:20:00,76.78,76.87,76.72,76.75,136412.0,70.2222,70.3045,70.1673,70.1948,136412.0
2021-01-14 13:30:00,76.75,76.9,76.74,76.88,40275.0,70.1948,70.332,70.1856,70.3137,40275.0
2021-01-14 13:40:00,76.89,76.92,76.86,76.87,36185.0,70.3228,70.3503,70.2954,70.3045,36185.0
2021-01-14 13:50:00,76.87,76.92,76.8,76.81,80282.0,70.3045,70.3503,70.2405,70.2496,80282.0
2021-01-14 14:00:00,76.81,76.87,76.8,76.85,70320.0,70.2496,70.3045,70.2405,70.2862,70320.0
2021-01-14 14:10:00,76.84,76.88,76.8,76.88,133021.0,70.2771,70.3137,70.2405,70.3137,133021.0
2021-01-14 14:20:00,76.88,76.91,76.84,76.9,116604.0,70.3137,70.3411,70.2771,70.332,116604.0
2021-01-14 14:30:00,76.9,76.98,76.88,76.97,65968.0,70.332,70.4051,70.3137,70.396,65968.0
2021-01-14 14:40:00,76.97,76.98,76.8,76.81,77437.0,70.396,70.4051,70.2405,70.2496,77437.0
2021-01-14 14:50:00,76.82,76.83,76.69,76.7,55800.0,70.2588,70.2679,70.1399,70.149,55800.0
2021-01-14 15:00:00,76.7,76.78,76.67,76.69,130161.0,70.149,70.2222,70.1216,70.1399,130161.0
2021-01-14 15:10:00,76.69,76.7,76.51,76.52,136346.0,70.1399,70.149,69.9753,69.9844,136346.0
2021-01-14 15:20:00,76.51,76.66,76.51,76.58,143320.0,69.9753,70.1125,69.9753,70.0393,143320.0
2021-01-14 15:30:00,76.58,76.7,76.56,76.64,199913.0,70.0393,70.149,70.021,70.0942,199913.0
2021-01-14 15:40:00,76.65,76.65,76.48,76.52,147236.0,70.1033,70.1033,69.9478,69.9844,147236.0
2021-01-14 15:50:00,76.53,76.53,76.34,76.44,432373.0,69.9936,69.9936,69.8198,69.9112,432373.0
2021-01-15 09:30:00,75.72,75.86,75.17,75.39,362681.0,69.2527,69.3808,68.7497,68.9509,362681.0
2021-01-15 09:40:00,75.37,75.76,75.31,75.72,335856.0,68.9326,69.2893,68.8778,69.2527,335856.0
2021-01-15 09:50:00,75.72,75.78,75.55,75.67,177899.0,69.2527,69.3076,69.0973,69.207,177899.0
2021-01-15 10:00:00,75.68,75.7,74.85,74.85,814857.0,69.2162,69.2345,68.457,68.457,814857.0
2021-01-15 10:10:00,74.84,75.15,74.77,74.88,324541.0,68.4479,68.7314,68.3839,68.4845,324541.0
2021-01-15 10:20:00,74.89,74.9,74.55,74.83,269559.0,68.4936,68.5028,68.1827,68.4388,269559.0
2021-01-15 10:30:00,74.84,75.07,74.75,74.98,288219.0,68.4479,68.6583,68.3656,68.5759,288219.0
2021-01-15 10:40:00,74.98,75.12,74.93,74.95,191692.0,68.5759,68.704,68.5302,68.5485,191692.0
2021-01-15 10:50:00,74.96,75.15,74.94,75.15,138221.0,68.5577,68.7314,68.5394,68.7314,138221.0
2021-01-15 11:00:00,75.14,75.14,74.9,74.91,134880.0,68.7223,68.7223,68.5028,68.5119,134880.0
2021-01-15 11:10:00,74.91,75.01,74.75,74.97,306067.0,68.5119,68.6034,68.3656,68.5668,306067.0
2021-01-15 11:20:00,74.97,75.23,74.94,75.2,128203.0,68.5668,68.8046,68.5394,68.7772,128203.0
2021-01-15 11:30:00,75.19,75.23,75.1,75.18,194545.0,68.768,68.8046,68.6857,68.7589,194545.0
2021-01-15 11:40:00,75.18,75.36,75.18,75.26,279361.0,68.7589,68.9235,68.7589,68.832,279361.0
2021-01-15 11:50:00,75.26,75.28,75.14,75.25,186309.0,68.832,68.8503,68.7223,68.8229,186309.0
2021-01-15 12:00:00,75.24,75.34,75.16,75.31,227635.0,68.8137,68.9052,68.7406,68.8778,227635.0
2021-01-15 12:10:00,75.31,75.39,75.19,75.37,237856.0,68.8778,68.9509,68.768,68.9326,237856.0
2021-01-15 12:20:00,75.38,75.39,75.3,75.34,241767.0,68.9418,68.9509,68.8686,68.9052,241767.0
2021-01-15 12:30:00,75.32,75.47,75.32,75.47,177386.0,68.8869,69.0241,68.8869,69.0241,177386.0
2021-01-15 12:40:00,75.46,75.56,75.46,75.53,218678.0,69.0149,69.1064,69.0149,69.079,218678.0
2021-01-15 12:50:00,75.53,75.59,75.46,75.59,193189.0,69.079,69.1338,69.0149,69.1338,193189.0
2021-01-15 13:00:00,75.58,75.58,75.51,75.54,184647.0,69.1247,69.1247,69.0607,69.0881,184647.0
2021-01-15 13:10:00,75.55,75.64,75.49,75.59,215909.0,69.0973,69.1796,69.0424,69.1338,215909.0
2021-01-15 13:20:00,75.6,75.67,75.6,75.64,197138.0,69.143,69.207,69.143,69.1796,197138.0
2021-01-15 13:30:00,75.64,75.67,75.53,75.57,190064.0,69.1796,69.207,69.079,69.1156,190064.0
2021-01-15 13:40:00,75.57,75.59,75.51,75.51,198132.0,69.1156,69.1338,69.0607,69.0607,198132.0
2021-01-15 13:50:00,75.5,75.53,75.42,75.52,172656.0,69.0515,69.079,68.9784,69.0698,172656.0
2021-01-15 14:00:00,75.52,75.63,75.49,75.55,248620.0,69.0698,69.1704,69.0424,69.0973,248620.0
2021-01-15 14:10:00,75.54,75.54,75.46,75.48,181978.0,69.0881,69.0881,69.0149,69.0332,181978.0
2021-01-15 14:20:00,75.48,75.55,75.47,75.53,182741.0,69.0332,69.0973,69.0241,69.079,182741.0
2021-01-15 14:30:00,75.54,75.7,75.53,75.64,197321.0,69.0881,69.2345,69.079,69.1796,197321.0
2021-01-15 14:40:00,75.64,75.65,75.56,75.61,120737.0,69.1796,69.1887,69.1064,69.1521,120737.0
2021-01-15 14:50:00,75.61,75.63,75.45,75.47,100729.0,69.1521,69.1704,69.0058,69.0241,100729.0
2021-01-15 15:00:00,75.48,75.53,75.37,75.38,65550.0,69.0332,69.079,68.9326,68.9418,65550.0
2021-01-15 15:10:00,75.39,75.56,75.39,75.51,112197.0,68.9509,69.1064,68.9509,69.0607,112197.0
2021-01-15 15:20:00,75.5,75.55,75.46,75.46,55059.0,69.0515,69.0973,69.0149,69.0149,55059.0
2021-01-15 15:30:00,75.46,75.48,75.33,75.33,108525.0,69.0149,69.0332,68.8961,68.8961,108525.0
2021-01-15 15:40:00,75.34,75.44,75.27,75.31,190887.0,68.9052,68.9967,68.8412,68.8778,190887.0
2021-01-15 15:50:00,75.32,75.35,75.24,75.33,731708.0,68.8869,68.9143,68.8137,68.8961,731708.0
2021-01-19 09:30:00,75.95,76.15,75.53,75.72,337609.0,69.4631,69.646,69.079,69.2527,337609.0
2021-01-19 09:40:00,75.73,75.82,75.47,75.49,261181.0,69.2619,69.3442,69.0241,69.0424,261181.0
2021-01-19 09:50:00,75.49,75.55,75.36,75.42,192144.0,69.0424,69.0973,68.9235,68.9784,192144.0
2021-01-19 10:00:00,75.42,75.51,75.28,75.38,133507.0,68.9784,69.0607,68.8503,68.9418,133507.0
2021-01-19 10:10:00,75.37,75.5,75.29,75.44,115446.0,68.9326,69.0515,68.8595,68.9967,115446.0
2021-01-19 10:20:00,75.43,75.5,75.32,75.43,151141.0,68.9875,69.0515,68.8869,68.9875,151141.0
2021-01-19 10:30:00,75.44,75.63,75.4,75.56,165972.0,68.9967,69.1704,68.9601,69.1064,165972.0
2021-01-19 10:40:00,75.54,75.81,75.54,75.75,87448.0,69.0881,69.3351,69.0881,69.2802,87448.0
2021-01-19 10:50:00,75.75,75.79,75.67,75.69,310030.0,69.2802,69.3168,69.207,69.2253,310030.0
2021-01-19 11:00:00,75.68,75.78,75.59,75.62,137383.0,69.2162,69.3076,69.1338,69.1613,137383.0
2021-01-19 11:10:00,75.62,75.8,75.6,75.64,94963.0,69.1613,69.3259,69.143,69.1796,94963.0
2021-01-19 11:20:00,75.64,75.68,75.54,75.6,102740.0,69.1796,69.2162,69.0881,69.143,102740.0
2021-01-19 11:30:00,75.59,75.62,75.44,75.5,85448.0,69.1338,69.1613,68.9967,69.0515,85448.0
2021-01-19 11:40:00,75.51,75.6,75.47,75.6,51753.0,69.0607,69.143,69.0241,69.143,51753.0
2021-01-19 11:50:00,75.59,75.63,75.45,75.46,41210.0,69.1338,69.1704,69.0058,69.0149,41210.0
2021-01-19 12:00:00,75.46,75.53,75.45,75.48,31159.0,69.0149,69.079,69.0058,69.0332,31159.0
2021-01-19 12:10:00,75.48,75.49,75.41,75.43,42769.0,69.0332,69.0424,68.9692,68.9875,42769.0
2021-01-19 12:20:00,75.44,75.49,75.37,75.38,35923.0,68.9967,69.0424,68.9326,68.9418,35923.0
2021-01-19 12:30:00,75.42,75.48,75.38,75.48,33536.0,68.9784,69.0332,68.9418,69.0332,33536.0
2021-01-19 12:40:00,75.47,75.71,75.47,75.59,99758.0,69.0241,69.2436,69.0241,69.1338,99758.0
2021-01-19 12:50:00,75.59,75.69,75.55,75.68,28041.0,69.1338,69.2253,69.0973,69.2162,28041.0
2021-01-19 13:00:00,75.7,75.72,75.62,75.69,82873.0,69.2345,69.2527,69.1613,69.2253,82873.0
2021-01-19 13:10:00,75.68,75.73,75.58,75.61,47620.0,69.2162,69.2619,69.1247,69.1521,47620.0
2021-01-19 13:20:00,75.61,75.63,75.55,75.59,32004.0,69.1521,69.1704,69.0973,69.1338,32004.0
2021-01-19 13:30:00,75.6,75.7,75.57,75.6,62268.0,69.143,69.2345,69.1156,69.143,62268.0
2021-01-19 13:40:00,75.6,75.62,75.54,75.58,48620.0,69.143,69.1613,69.0881,69.1247,48620.0
2021-01-19 13:50:00,75.58,75.63,75.57,75.62,41586.0,69.1247,69.1704,69.1156,69.1613,41586.0
2021-01-19 14:00:00,75.62,75.62,75.52,75.62,67876.0,69.1613,69.1613,69.0698,69.1613,67876.0
2021-01-19 14:10:00,75.62,75.68,75.59,75.66,58754.0,69.1613,69.2162,69.1338,69.1979,58754.0
2021-01-19 14:20:00,75.66,75.66,75.5,75.52,35491.0,69.1979,69.1979,69.0515,69.0698,35491.0
2021-01-19 14:30:00,75.52,75.59,75.51,75.54,62947.0,69.0698,69.1338,69.0607,69.0881,62947.0
2021-01-19 14:40:00,75.55,75.62,75.52,75.61,40763.0,69.0973,69.1613,69.0698,69.1521,40763.0
2021-01-19 14:50:00,75.6,75.65,75.56,75.58,36373.0,69.143,69.1887,69.1064,69.1247,36373.0
2021-01-19 15:00:00,75.58,75.61,75.53,75.57,45578.0,69.1247,69.1521,69.079,69.1156,45578.0
2021-01-19 15:10:00,75.56,75.58,75.5,75.54,40961.0,69.1064,69.1247,69.0515,69.0881,40961.0
2021-01-19 15:20:00,75.54,75.57,75.51,75.56,68292.0,69.0881,69.1156,69.0607,69.1064,68292.0
2021-01-19 15:30:00,75.56,75.63,75.53,75.63,112622.0,69.1064,69.1704,69.079,69.1704,112622.0
2021-01-19 15:40:00,75.61,75.66,75.55,75.58,70593.0,69.1521,69.1979,69.0973,69.1247,70593.0
2021-01-19 15:50:00,75.57,75.7,75.57,75.6,441158.0,69.1156,69.2345,69.1156,69.143,441158.0
2021-01-20 09:30:00,75.97,76.08,75.78,75.8,312036.0,69.4814,69.582,69.3076,69.3259,312036.0
2021-01-20 09:40:00,75.8,75.83,75.65,75.81,229016.0,69.3259,69.3533,69.1887,69.3351,229016.0
2021-01-20 09:50:00,75.81,75.83,75.69,75.82,211408.0,69.3351,69.3533,69.2253,69.3442,211408.0
2021-01-20 10:00:00,75.81,75.98,75.79,75.88,581705.0,69.3351,69.4905,69.3168,69.3991,581705.0
2021-01-20 10:10:00,75.88,75.93,75.65,75.81,227493.0,69.3991,69.4448,69.1887,69.3351,227493.0
2021-01-20 10:20:00,75.84,75.92,75.79,75.83,84857.0,69.3625,69.4357,69.3168,69.3533,84857.0
2021-01-20 10:30:00,75.83,75.93,75.77,75.86,94746.0,69.3533,69.4448,69.2985,69.3808,94746.0
2021-01-20 10:40:00,75.86,75.9,75.67,75.74,125656.0,69.3808,69.4174,69.207,69.271,125656.0
2021-01-20 10:50:00,75.73,75.8,75.67,75.73,106783.0,69.2619,69.3259,69.207,69.2619,106783.0
2021-01-20 11:00:00,75.72,75.74,75.53,75.54,87591.0,69.2527,69.271,69.079,69.0881,87591.0
2021-01-20 11:10:00,75.55,75.7,75.54,75.67,81316.0,69.0973,69.2345,69.0881,69.207,81316.0
2021-01-20 11:20:00,75.66,75.69,75.56,75.62,60987.0,69.1979,69.2253,69.1064,69.1613,60987.0
2021-01-20 11:30:00,75.62,75.66,75.58,75.63,59849.0,69.1613,69.1979,69.1247,69.1704,59849.0
2021-01-20 11:40:00,75.63,75.72,75.62,75.7,47156.0,69.1704,69.2527,69.1613,69.2345,47156.0
2021-01-20 11:50:00,75.7,75.77,75.68,75.71,32169.0,69.2345,69.2985,69.2162,69.2436,32169.0
2021-01-20 12:00:00,75.73,75.83,75.72,75.77,48515.0,69.2619,69.3533,69.2527,69.2985,48515.0
2021-01-20 12:10:00,75.76,75.8,75.73,75.75,43143.0,69.2893,69.3259,69.2619,69.2802,43143.0
2021-01-20 12:20:00,75.75,75.78,75.7,75.76,28329.0,69.2802,69.3076,69.2345,69.2893,28329.0
2021-01-20 12:30:00,75.78,75.79,75.72,75.73,90708.0,69.3076,69.3168,69.2527,69.2619,90708.0
2021-01-20 12:40:00,75.74,75.75,75.68,75.71,344416.0,69.271,69.2802,69.2162,69.2436,344416.0
2021-01-20 12:50:00,75.71,75.82,75.71,75.79,57883.0,69.2436,69.3442,69.2436,69.3168,57883.0
2021-01-20 13:00:00,75.79,75.91,75.78,75.87,56184.0,69.3168,69.4265,69.3076,69.3899,56184.0
2021-01-20 13:10:00,75.88,75.97,75.86,75.92,59315.0,69.3991,69.4814,69.3808,69.4357,59315.0
2021-01-20 13:20:00,75.92,75.99,75.87,75.97,97784.0,69.4357,69.4997,69.3899,69.4814,97784.0
2021-01-20 13:30:00,75.99,76.02,75.97,75.98,50070.0,69.4997,69.5271,69.4814,69.4905,50070.0
2021-01-20 13:40:00,75.97,76.01,75.93,75.95,44715.0,69.4814,69.518,69.4448,69.4631,44715.0
2021-01-20 13:50:00,75.95,76.01,75.95,75.98,23371.0,69.4631,69.518,69.4631,69.4905,23371.0
2021-01-20 14:00:00,75.98,76.0,75.9,75.9,57433.0,69.4905,69.5088,69.4174,69.4174,57433.0
2021-01-20 14:10:00,75.91,75.91,75.78,75.84,61474.0,69.4265,69.4265,69.3076,69.3625,61474.0
2021-01-20 14:20:00,75.83,75.89,75.78,75.88,54413.0,69.3533,69.4082,69.3076,69.3991,54413.0
2021-01-20 14:30:00,75.88,75.98,75.86,75.94,67051.0,69.3991,69.4905,69.3808,69.454,67051.0
2021-01-20 14:40:00,75.94,76.0,75.93,75.95,70010.0,69.454,69.5088,69.4448,69.4631,70010.0
2021-01-20 14:50:00,75.95,75.97,75.87,75.88,44349.0,69.4631,69.4814,69.3899,69.3991,44349.0
2021-01-20 15:00:00,75.9,75.94,75.89,75.91,54658.0,69.4174,69.454,69.4082,69.4265,54658.0
2021-01-20 15:10:00,75.91,75.93,75.78,75.9,84049.0,69.4265,69.4448,69.3076,69.4174,84049.0
2021-01-20 15:20:00,75.9,75.95,75.89,75.94,76951.0,69.4174,69.4631,69.4082,69.454,76951.0
2021-01-20 15:30:00,75.94,75.99,75.91,75.95,97063.0,69.454,69.4997,69.4265,69.4631,97063.0
2021-01-20 15:40:00,75.95,76.0,75.91,75.92,90494.0,69.4631,69.5088,69.4265,69.4357,90494.0
2021-01-20 15:50:00,75.93,76.01,75.84,75.84,282658.0,69.4448,69.518,69.3625,69.3625,282658.0
2021-01-21 09:30:00,75.76,75.91,75.49,75.5,267233.0,69.2893,69.4265,69.0424,69.0515,267233.0
2021-01-21 09:40:00,75.51,75.62,75.42,75.53,205186.0,69.0607,69.1613,68.9784,69.079,205186.0
2021-01-21 09:50:00,75.53,75.61,75.5,75.56,325103.0,69.079,69.1521,69.0515,69.1064,325103.0
2021-01-21 10:00:00,75.56,75.59,75.39,75.44,145562.0,69.1064,69.1338,68.9509,68.9967,145562.0
2021-01-21 10:10:00,75.45,75.7,75.44,75.67,102098.0,69.0058,69.2345,68.9967,69.207,102098.0
2021-01-21 10:20:00,75.66,75.82,75.63,75.81,197308.0,69.1979,69.3442,69.1704,69.3351,197308.0
2021-01-21 10:30:00,75.82,75.85,75.68,75.68,135754.0,69.3442,69.3716,69.2162,69.2162,135754.0
2021-01-21 10:40:00,75.67,75.73,75.65,75.7,39457.0,69.207,69.2619,69.1887,69.2345,39457.0
2021-01-21 10:50:00,75.72,75.73,75.64,75.67,49222.0,69.2527,69.2619,69.1796,69.207,49222.0
2021-01-21 11:00:00,75.69,75.74,75.56,75.59,55937.0,69.2253,69.271,69.1064,69.1338,55937.0
2021-01-21 11:10:00,75.58,75.59,75.47,75.5,54646.0,69.1247,69.1338,69.0241,69.0515,54646.0
2021-01-21 11:20:00,75.5,75.52,75.42,75.44,75686.0,69.0515,69.0698,68.9784,68.9967,75686.0
2021-01-21 11:30:00,75.44,75.44,75.26,75.34,123567.0,68.9967,68.9967,68.832,68.9052,123567.0
2021-01-21 11:40:00,75.34,75.41,75.29,75.3,40212.0,68.9052,68.9692,68.8595,68.8686,40212.0
2021-01-21 11:50:00,75.3,75.34,75.24,75.33,45798.0,68.8686,68.9052,68.8137,68.8961,45798.0
2021-01-21 12:00:00,75.33,75.35,75.24,75.28,89841.0,68.8961,68.9143,68.8137,68.8503,89841.0
2021-01-21 12:10:00,75.28,75.29,75.11,75.11,53396.0,68.8503,68.8595,68.6948,68.6948,53396.0
2021-01-21 12:20:00,75.11,75.12,74.98,75.0,197596.0,68.6948,68.704,68.5759,68.5942,197596.0
2021-01-21 12:30:00,74.99,75.0,74.88,74.91,49291.0,68.5851,68.5942,68.4845,68.5119,49291.0
2021-01-21 12:40:00,74.91,74.95,74.83,74.85,66278.0,68.5119,68.5485,68.4388,68.457,66278.0
2021-01-21 12:50:00,74.84,74.86,74.76,74.8,420796.0,68.4479,68.4662,68.3747,68.4113,420796.0
2021-01-21 13:00:00,74.8,74.83,74.75,74.83,311333.0,68.4113,68.4388,68.3656,68.4388,311333.0
2021-01-21 13:10:00,74.82,74.86,74.75,74.78,56602.0,68.4296,68.4662,68.3656,68.393,56602.0
2021-01-21 13:20:00,74.78,74.88,74.76,74.79,54153.0,68.393,68.4845,68.3747,68.4022,54153.0
2021-01-21 13:30:00,74.8,74.86,74.77,74.83,62946.0,68.4113,68.4662,68.3839,68.4388,62946.0
2021-01-21 13:40:00,74.82,74.9,74.8,74.9,80416.0,68.4296,68.5028,68.4113,68.5028,80416.0
2021-01-21 13:50:00,74.89,74.99,74.88,74.98,84421.0,68.4936,68.5851,68.4845,68.5759,84421.0
2021-01-21 14:00:00,74.97,75.01,74.91,74.96,72496.0,68.5668,68.6034,68.5119,68.5577,72496.0
2021-01-21 14:10:00,74.97,75.05,74.95,75.04,49917.0,68.5668,68.64,68.5485,68.6308,49917.0
2021-01-21 14:20:00,75.04,75.09,75.02,75.05,99528.0,68.6308,68.6766,68.6125,68.64,99528.0
2021-01-21 14:30:00,75.04,75.07,74.99,75.06,140808.0,68.6308,68.6583,68.5851,68.6491,140808.0
2021-01-21 14:40:00,75.06,75.06,74.98,75.01,70984.0,68.6491,68.6491,68.5759,68.6034,70984.0
2021-01-21 14:50:00,75.0,75.01,74.95,74.96,82257.0,68.5942,68.6034,68.5485,68.5577,82257.0
2021-01-21 15:00:00,74.95,74.96,74.88,74.9,69254.0,68.5485,68.5577,68.4845,68.5028,69254.0
2021-01-21 15:10:00,74.89,74.9,74.77,74.87,110597.0,68.4936,68.5028,68.3839,68.4753,110597.0
2021-01-21 15:20:00,74.87,74.92,74.83,74.84,94944.0,68.4753,68.5211,68.4388,68.4479,94944.0
2021-01-21 15:30:00,74.84,74.87,74.72,74.73,158380.0,68.4479,68.4753,68.3382,68.3473,158380.0
2021-01-21 15:40:00,74.73,74.81,74.71,74.78,245843.0,68.3473,68.4205,68.329,68.393,245843.0
2021-01-21 15:50:00,74.78,74.9,74.72,74.74,455721.0,68.393,68.5028,68.3382,68.3564,455721.0
2021-01-22 09:30:00,73.9,74.19,73.78,73.96,306521.0,67.5882,67.8534,67.4784,67.6431,306521.0
2021-01-22 09:40:00,73.95,74.17,73.94,74.03,206117.0,67.6339,67.8351,67.6248,67.7071,206117.0
2021-01-22 09:50:00,74.03,74.21,73.96,74.06,345289.0,67.7071,67.8717,67.6431,67.7345,345289.0
2021-01-22 10:00:00,74.06,74.28,74.06,74.26,135745.0,67.7345,67.9357,67.7345,67.9174,135745.0
2021-01-22 10:10:00,74.25,74.26,74.06,74.09,171523.0,67.9083,67.9174,67.7345,67.762,171523.0
2021-01-22 10:20:00,74.1,74.1,73.91,73.99,168523.0,67.7711,67.7711,67.5973,67.6705,168523.0
2021-01-22 10:30:00,73.97,74.21,73.96,74.2,80501.0,67.6522,67.8717,67.6431,67.8626,80501.0
2021-01-22 10:40:00,74.19,74.33,74.19,74.3,112120.0,67.8534,67.9815,67.8534,67.954,112120.0
2021-01-22 10:50:00,74.3,74.39,74.26,74.39,107842.0,67.954,68.0363,67.9174,68.0363,107842.0
2021-01-22 11:00:00,74.4,74.5,74.35,74.47,355801.0,68.0455,68.1369,67.9998,68.1095,355801.0
2021-01-22 11:10:00,74.47,74.49,74.36,74.44,622948.0,68.1095,68.1278,68.0089,68.0821,622948.0
2021-01-22 11:20:00,74.44,74.5,74.41,74.42,666688.0,68.0821,68.1369,68.0546,68.0638,666688.0
2021-01-22 11:30:00,74.42,74.67,74.42,74.64,82627.0,68.0638,68.2924,68.0638,68.265,82627.0
2021-01-22 11:40:00,74.65,74.65,74.53,74.61,42589.0,68.2741,68.2741,68.1644,68.2375,42589.0
2021-01-22 11:50:00,74.61,74.65,74.57,74.62,34095.0,68.2375,68.2741,68.201,68.2467,34095.0
2021-01-22 12:00:00,74.63,74.68,74.52,74.53,111365.0,68.2558,68.3016,68.1552,68.1644,111365.0
2021-01-22 12:10:00,74.54,74.59,74.52,74.53,111214.0,68.1735,68.2193,68.1552,68.1644,111214.0
2021-01-22 12:20:00,74.53,74.62,74.53,74.56,47506.0,68.1644,68.2467,68.1644,68.1918,47506.0
2021-01-22 12:30:00,74.55,74.56,74.47,74.53,33454.0,68.1827,68.1918,68.1095,68.1644,33454.0
2021-01-22 12:40:00,74.52,74.61,74.49,74.55,41181.0,68.1552,68.2375,68.1278,68.1827,41181.0
2021-01-22 12:50:00,74.55,74.61,74.52,74.53,95161.0,68.1827,68.2375,68.1552,68.1644,95161.0
2021-01-22 13:00:00,74.53,74.55,74.45,74.46,52784.0,68.1644,68.1827,68.0912,68.1004,52784.0
2021-01-22 13:10:00,74.45,74.49,74.41,74.45,38706.0,68.0912,68.1278,68.0546,68.0912,38706.0
2021-01-22 13:20:00,74.45,74.47,74.41,74.42,73518.0,68.0912,68.1095,68.0546,68.0638,73518.0
2021-01-22 13:30:00,74.42,74.48,74.41,74.48,93661.0,68.0638,68.1187,68.0546,68.1187,93661.0
2021-01-22 13:40:00,74.48,74.54,74.47,74.5,80308.0,68.1187,68.1735,68.1095,68.1369,80308.0
2021-01-22 13:50:00,74.51,74.54,74.46,74.48,26334.0,68.1461,68.1735,68.1004,68.1187,26334.0
2021-01-22 14:00:00,74.48,74.54,74.43,74.51,62606.0,68.1187,68.1735,68.0729,68.1461,62606.0
2021-01-22 14:10:00,74.51,74.57,74.5,74.55,32161.0,68.1461,68.201,68.1369,68.1827,32161.0
2021-01-22 14:20:00,74.55,74.61,74.52,74.57,59043.0,68.1827,68.2375,68.1552,68.201,59043.0
2021-01-22 14:30:00,74.57,74.62,74.56,74.61,44271.0,68.201,68.2467,68.1918,68.2375,44271.0
2021-01-22 14:40:00,74.61,74.61,74.53,74.56,34711.0,68.2375,68.2375,68.1644,68.1918,34711.0
2021-01-22 14:50:00,74.57,74.59,74.51,74.52,34982.0,68.201,68.2193,68.1461,68.1552,34982.0
2021-01-22 15:00:00,74.52,74.55,74.48,74.48,57204.0,68.1552,68.1827,68.1187,68.1187,57204.0
2021-01-22 15:10:00,74.48,74.5,74.41,74.45,73346.0,68.1187,68.1369,68.0546,68.0912,73346.0
2021-01-22 15:20:00,74.45,74.57,74.45,74.56,65330.0,68.0912,68.201,68.0912,68.1918,65330.0
2021-01-22 15:30:00,74.56,74.57,74.46,74.55,94683.0,68.1918,68.201,68.1004,68.1827,94683.0
2021-01-22 15:40:00,74.55,74.61,74.51,74.54,105967.0,68.1827,68.2375,68.1461,68.1735,105967.0
2021-01-22 15:50:00,74.54,74.57,74.37,74.38,357371.0,68.1735,68.201,68.018,68.0272,357371.0
2021-01-25 09:30:00,74.08,74.29,73.97,74.06,883182.0,67.7528,67.9449,67.6522,67.7345,883182.0
2021-01-25 09:40:00,74.06,74.18,73.98,73.99,334764.0,67.7345,67.8443,67.6614,67.6705,334764.0
2021-01-25 09:50:00,73.99,74.02,73.55,73.56,441879.0,67.6705,67.6979,67.2681,67.2772,441879.0
2021-01-25 10:00:00,73.55,73.91,73.54,73.81,440035.0,67.2681,67.5973,67.2589,67.5059,440035.0
2021-01-25 10:10:00,73.81,73.95,73.77,73.79,226136.0,67.5059,67.6339,67.4693,67.4876,226136.0
2021-01-25 10:20:00,73.79,73.86,73.72,73.79,227963.0,67.4876,67.5516,67.4236,67.4876,227963.0
2021-01-25 10:30:00,73.79,73.85,73.71,73.71,273687.0,67.4876,67.5425,67.4144,67.4144,273687.0
2021-01-25 10:40:00,73.71,73.74,73.51,73.51,288841.0,67.4144,67.4419,67.2315,67.2315,288841.0
2021-01-25 10:50:00,73.51,73.54,73.04,73.07,371764.0,67.2315,67.2589,66.8016,66.8291,371764.0
2021-01-25 11:00:00,73.07,73.22,72.69,72.75,510665.0,66.8291,66.9663,66.4815,66.5364,510665.0
2021-01-25 11:10:00,72.75,73.15,72.74,73.11,416725.0,66.5364,66.9022,66.5273,66.8657,416725.0
2021-01-25 11:20:00,73.12,73.14,72.8,72.89,235195.0,66.8748,66.8931,66.5821,66.6645,235195.0
2021-01-25 11:30:00,72.9,73.08,72.81,72.99,385222.0,66.6736,66.8382,66.5913,66.7559,385222.0
2021-01-25 11:40:00,72.98,73.17,72.9,73.14,332559.0,66.7468,66.9205,66.6736,66.8931,332559.0
2021-01-25 11:50:00,73.14,73.32,73.14,73.3,235838.0,66.8931,67.0577,66.8931,67.0394,235838.0
2021-01-25 12:00:00,73.31,73.34,73.15,73.22,224313.0,67.0486,67.076,66.9022,66.9663,224313.0
2021-01-25 12:10:00,73.22,73.25,73.05,73.1,175209.0,66.9663,66.9937,66.8108,66.8565,175209.0
2021-01-25 12:20:00,73.1,73.21,73.04,73.06,252410.0,66.8565,66.9571,66.8016,66.8199,252410.0
2021-01-25 12:30:00,73.06,73.3,73.0,73.22,231437.0,66.8199,67.0394,66.7651,66.9663,231437.0
2021-01-25 12:40:00,73.22,73.37,73.21,73.34,257183.0,66.9663,67.1035,66.9571,67.076,257183.0
2021-01-25 12:50:00,73.35,73.38,73.22,73.28,223220.0,67.0852,67.1126,66.9663,67.0211,223220.0
2021-01-25 13:00:00,73.28,73.41,73.27,73.36,130217.0,67.0211,67.14,67.012,67.0943,130217.0
2021-01-25 13:10:00,73.36,73.61,73.34,73.59,136631.0,67.0943,67.323,67.076,67.3047,136631.0
2021-01-25 13:20:00,73.59,73.7,73.58,73.62,218813.0,67.3047,67.4053,67.2955,67.3321,218813.0
2021-01-25 13:30:00,73.62,73.71,73.59,73.71,156906.0,67.3321,67.4144,67.3047,67.4144,156906.0
2021-01-25 13:40:00,73.7,73.75,73.63,73.7,163891.0,67.4053,67.451,67.3413,67.4053,163891.0
2021-01-25 13:50:00,73.68,73.7,73.47,73.63,262731.0,67.387,67.4053,67.1949,67.3413,262731.0
2021-01-25 14:00:00,73.64,73.68,73.54,73.61,157907.0,67.3504,67.387,67.2589,67.323,157907.0
2021-01-25 14:10:00,73.6,73.74,73.53,73.62,156980.0,67.3138,67.4419,67.2498,67.3321,156980.0
2021-01-25 14:20:00,73.62,73.67,73.52,73.64,100451.0,67.3321,67.3778,67.2406,67.3504,100451.0
2021-01-25 14:30:00,73.65,73.68,73.6,73.62,130368.0,67.3595,67.387,67.3138,67.3321,130368.0
2021-01-25 14:40:00,73.62,73.78,73.62,73.76,158390.0,67.3321,67.4784,67.3321,67.4601,158390.0
2021-01-25 14:50:00,73.76,73.81,73.68,73.7,171366.0,67.4601,67.5059,67.387,67.4053,171366.0
2021-01-25 15:00:00,73.7,73.77,73.69,73.75,153294.0,67.4053,67.4693,67.3961,67.451,153294.0
2021-01-25 15:10:00,73.75,73.75,73.56,73.68,215478.0,67.451,67.451,67.2772,67.387,215478.0
2021-01-25 15:20:00,73.68,73.73,73.65,73.69,165944.0,67.387,67.4327,67.3595,67.3961,165944.0
2021-01-25 15:30:00,73.67,73.83,73.64,73.81,286792.0,67.3778,67.5242,67.3504,67.5059,286792.0
2021-01-25 15:40:00,73.82,73.93,73.78,73.88,299380.0,67.515,67.6156,67.4784,67.5699,299380.0
2021-01-25 15:50:00,73.88,74.0,73.88,73.98,701240.0,67.5699,67.6796,67.5699,67.6614,701240.0
2021-01-26 09:30:00,74.45,74.73,74.18,74.19,973341.0,68.0912,68.3473,67.8443,67.8534,973341.0
2021-01-26 09:40:00,74.18,74.26,74.02,74.06,344588.0,67.8443,67.9174,67.6979,67.7345,344588.0
2021-01-26 09:50:00,74.06,74.06,73.76,73.81,151938.0,67.7345,67.7345,67.4601,67.5059,151938.0
2021-01-26 10:00:00,73.81,74.11,73.81,73.86,268815.0,67.5059,67.7803,67.5059,67.5516,268815.0
2021-01-26 10:10:00,73.87,73.89,73.63,73.64,135183.0,67.5608,67.579,67.3413,67.3504,135183.0
2021-01-26 10:20:00,73.64,73.83,73.55,73.78,120307.0,67.3504,67.5242,67.2681,67.4784,120307.0
2021-01-26 10:30:00,73.8,73.81,73.61,73.68,102686.0,67.4967,67.5059,67.323,67.387,102686.0
2021-01-26 10:40:00,73.68,73.77,73.59,73.67,126605.0,67.387,67.4693,67.3047,67.3778,126605.0
2021-01-26 10:50:00,73.67,73.67,73.48,73.54,170585.0,67.3778,67.3778,67.2041,67.2589,170585.0
2021-01-26 11:00:00,73.54,73.68,73.5,73.55,150258.0,67.2589,67.387,67.2224,67.2681,150258.0
2021-01-26 11:10:00,73.54,73.67,73.54,73.64,73761.0,67.2589,67.3778,67.2589,67.3504,73761.0
2021-01-26 11:20:00,73.65,73.73,73.59,73.72,69330.0,67.3595,67.4327,67.3047,67.4236,69330.0
2021-01-26 11:30:00,73.72,73.72,73.55,73.6,110254.0,67.4236,67.4236,67.2681,67.3138,110254.0
2021-01-26 11:40:00,73.59,73.64,73.43,73.45,91517.0,67.3047,67.3504,67.1583,67.1766,91517.0
2021-01-26 11:50:00,73.45,73.5,73.36,73.4,85719.0,67.1766,67.2224,67.0943,67.1309,85719.0
2021-01-26 12:00:00,73.4,73.51,73.38,73.39,95471.0,67.1309,67.2315,67.1126,67.1217,95471.0
2021-01-26 12:10:00,73.4,73.41,73.27,73.3,57213.0,67.1309,67.14,67.012,67.0394,57213.0
2021-01-26 12:20:00,73.31,73.37,73.26,73.36,82568.0,67.0486,67.1035,67.0029,67.0943,82568.0
2021-01-26 12:30:00,73.35,73.5,73.35,73.47,119212.0,67.0852,67.2224,67.0852,67.1949,119212.0
2021-01-26 12:40:00,73.47,73.48,73.39,73.44,56254.0,67.1949,67.2041,67.1217,67.1675,56254.0
2021-01-26 12:50:00,73.43,73.59,73.43,73.55,320228.0,67.1583,67.3047,67.1583,67.2681,320228.0
2021-01-26 13:00:00,73.56,73.61,73.53,73.61,99036.0,67.2772,67.323,67.2498,67.323,99036.0
2021-01-26 13:10:00,73.61,73.63,73.54,73.59,106681.0,67.323,67.3413,67.2589,67.3047,106681.0
2021-01-26 13:20:00,73.59,73.62,73.57,73.57,109722.0,67.3047,67.3321,67.2864,67.2864,109722.0
2021-01-26 13:30:00,73.57,73.66,73.56,73.61,61811.0,67.2864,67.3687,67.2772,67.323,61811.0
2021-01-26 13:40:00,73.59,73.6,73.5,73.54,84489.0,67.3047,67.3138,67.2224,67.2589,84489.0
2021-01-26 13:50:00,73.54,73.6,73.49,73.5,107137.0,67.2589,67.3138,67.2132,67.2224,107137.0
2021-01-26 14:00:00,73.49,73.59,73.47,73.56,42736.0,67.2132,67.3047,67.1949,67.2772,42736.0
2021-01-26 14:10:00,73.56,73.62,73.55,73.56,35620.0,67.2772,67.3321,67.2681,67.2772,35620.0
2021-01-26 14:20:00,73.57,73.58,73.38,73.41,86303.0,67.2864,67.2955,67.1126,67.14,86303.0
2021-01-26 14:30:00,73.42,73.49,73.4,73.42,70931.0,67.1492,67.2132,67.1309,67.1492,70931.0
2021-01-26 14:40:00,73.43,73.46,73.4,73.44,100771.0,67.1583,67.1858,67.1309,67.1675,100771.0
2021-01-26 14:50:00,73.44,73.48,73.39,73.47,70861.0,67.1675,67.2041,67.1217,67.1949,70861.0
2021-01-26 15:00:00,73.46,73.51,73.42,73.51,81813.0,67.1858,67.2315,67.1492,67.2315,81813.0
2021-01-26 15:10:00,73.5,73.54,73.4,73.44,143525.0,67.2224,67.2589,67.1309,67.1675,143525.0
2021-01-26 15:20:00,73.44,73.44,73.34,73.36,101799.0,67.1675,67.1675,67.076,67.0943,101799.0
2021-01-26 15:30:00,73.36,73.38,73.13,73.15,187168.0,67.0943,67.1126,66.884,66.9022,187168.0
2021-01-26 15:40:00,73.14,73.2,73.08,73.08,295605.0,66.8931,66.948,66.8382,66.8382,295605.0
2021-01-26 15:50:00,73.09,73.12,72.95,72.97,411253.0,66.8474,66.8748,66.7193,66.7376,411253.0
2021-01-27 09:30:00,71.85,71.85,70.65,70.7,519825.0,65.7133,65.7133,64.6158,64.6615,519825.0
2021-01-27 09:40:00,70.69,70.69,70.09,70.21,781001.0,64.6524,64.6524,64.1036,64.2134,781001.0
2021-01-27 09:50:00,70.2,70.67,70.01,70.55,1077503.0,64.2042,64.6341,64.0304,64.5243,1077503.0
2021-01-27 10:00:00,70.55,70.76,70.41,70.52,465772.0,64.5243,64.7164,64.3963,64.4969,465772.0
2021-01-27 10:10:00,70.53,70.98,70.43,70.89,240093.0,64.506,64.9176,64.4146,64.8353,240093.0
2021-01-27 10:20:00,70.89,71.35,70.89,71.34,289329.0,64.8353,65.256,64.8353,65.2468,289329.0
2021-01-27 10:30:00,71.34,71.55,71.12,71.16,674111.0,65.2468,65.4389,65.0456,65.0822,674111.0
2021-01-27 10:40:00,71.16,71.53,71.14,71.52,196177.0,65.0822,65.4206,65.0639,65.4115,196177.0
2021-01-27 10:50:00,71.51,71.52,71.34,71.5,175579.0,65.4023,65.4115,65.2468,65.3932,175579.0
2021-01-27 11:00:00,71.51,71.55,71.4,71.47,121686.0,65.4023,65.4389,65.3017,65.3657,121686.0
2021-01-27 11:10:00,71.47,71.47,71.25,71.29,140738.0,65.3657,65.3657,65.1645,65.2011,140738.0
2021-01-27 11:20:00,71.29,71.63,71.29,71.53,198618.0,65.2011,65.5121,65.2011,65.4206,198618.0
2021-01-27 11:30:00,71.54,71.56,71.33,71.5,256951.0,65.4298,65.448,65.2377,65.3932,256951.0
2021-01-27 11:40:00,71.49,71.55,71.08,71.08,219396.0,65.384,65.4389,65.009,65.009,219396.0
2021-01-27 11:50:00,71.1,71.25,71.06,71.08,141698.0,65.0273,65.1645,64.9908,65.009,141698.0
2021-01-27 12:00:00,71.07,71.29,71.06,71.29,100431.0,64.9999,65.2011,64.9908,65.2011,100431.0
2021-01-27 12:10:00,71.29,71.4,71.28,71.36,76137.0,65.2011,65.3017,65.192,65.2651,76137.0
2021-01-27 12:20:00,71.35,71.35,71.24,71.3,87307.0,65.256,65.256,65.1554,65.2103,87307.0
2021-01-27 12:30:00,71.29,71.48,71.2,71.45,190057.0,65.2011,65.3749,65.1188,65.3474,190057.0
2021-01-27 12:40:00,71.45,71.61,71.42,71.59,172580.0,65.3474,65.4938,65.32,65.4755,172580.0
2021-01-27 12:50:00,71.6,71.66,71.55,71.63,90598.0,65.4846,65.5395,65.4389,65.5121,90598.0
2021-01-27 13:00:00,71.63,71.68,71.53,71.59,226220.0,65.5121,65.5578,65.4206,65.4755,226220.0
2021-01-27 13:10:00,71.59,71.6,71.36,71.48,173690.0,65.4755,65.4846,65.2651,65.3749,173690.0
2021-01-27 13:20:00,71.49,71.62,71.48,71.53,83959.0,65.384,65.5029,65.3749,65.4206,83959.0
2021-01-27 13:30:00,71.53,71.6,71.47,71.51,67280.0,65.4206,65.4846,65.3657,65.4023,67280.0
2021-01-27 13:40:00,71.51,71.52,71.39,71.46,74298.0,65.4023,65.4115,65.2926,65.3566,74298.0
2021-01-27 13:50:00,71.45,71.51,71.32,71.38,116502.0,65.3474,65.4023,65.2285,65.2834,116502.0
2021-01-27 14:00:00,71.4,71.52,71.26,71.34,78508.0,65.3017,65.4115,65.1737,65.2468,78508.0
2021-01-27 14:10:00,71.36,71.43,71.08,71.12,104337.0,65.2651,65.3292,65.009,65.0456,104337.0
2021-01-27 14:20:00,71.12,71.26,71.05,71.17,142897.0,65.0456,65.1737,64.9816,65.0914,142897.0
2021-01-27 14:30:00,71.16,71.23,70.92,71.02,526716.0,65.0822,65.1462,64.8627,64.9542,526716.0
2021-01-27 14:40:00,71.01,71.15,70.81,70.88,235160.0,64.945,65.0731,64.7621,64.8261,235160.0
2021-01-27 14:50:00,70.87,70.95,70.7,70.71,240101.0,64.817,64.8901,64.6615,64.6706,240101.0
2021-01-27 15:00:00,70.72,70.89,70.7,70.81,238968.0,64.6798,64.8353,64.6615,64.7621,238968.0
2021-01-27 15:10:00,70.82,71.04,70.81,70.89,272197.0,64.7713,64.9725,64.7621,64.8353,272197.0
2021-01-27 15:20:00,70.88,70.93,70.64,70.71,399240.0,64.8261,64.8719,64.6066,64.6706,399240.0
2021-01-27 15:30:00,70.72,70.81,70.45,70.58,393587.0,64.6798,64.7621,64.4329,64.5518,393587.0
2021-01-27 15:40:00,70.58,70.71,70.51,70.67,256088.0,64.5518,64.6706,64.4877,64.6341,256088.0
2021-01-27 15:50:00,70.66,70.84,70.61,70.83,522212.0,64.6249,64.7895,64.5792,64.7804,522212.0
2021-01-28 09:30:00,71.6,71.76,71.48,71.48,699088.0,65.4846,65.631,65.3749,65.3749,699088.0
2021-01-28 09:40:00,71.5,72.06,71.45,71.78,306738.0,65.3932,65.9053,65.3474,65.6493,306738.0
2021-01-28 09:50:00,71.77,71.97,71.5,71.51,347374.0,65.6401,65.823,65.3932,65.4023,347374.0
2021-01-28 10:00:00,71.52,72.02,71.34,71.85,249011.0,65.4115,65.8688,65.2468,65.7133,249011.0
2021-01-28 10:10:00,71.86,72.16,71.86,72.15,288859.0,65.7224,65.9968,65.7224,65.9877,288859.0
2021-01-28 10:20:00,72.15,72.25,72.01,72.05,203743.0,65.9877,66.0791,65.8596,65.8962,203743.0
2021-01-28 10:30:00,72.08,72.2,71.99,72.04,169300.0,65.9236,66.0334,65.8413,65.8871,169300.0
2021-01-28 10:40:00,72.03,72.26,71.84,72.19,263043.0,65.8779,66.0883,65.7041,66.0242,263043.0
2021-01-28 10:50:00,72.17,72.35,72.04,72.23,261767.0,66.0059,66.1706,65.8871,66.0608,261767.0
2021-01-28 11:00:00,72.25,72.39,72.11,72.31,160149.0,66.0791,66.2072,65.9511,66.134,160149.0
2021-01-28 11:10:00,72.31,72.49,72.16,72.19,192362.0,66.134,66.2986,65.9968,66.0242,192362.0
2021-01-28 11:20:00,72.19,72.2,71.95,72.0,97451.0,66.0242,66.0334,65.8047,65.8505,97451.0
2021-01-28 11:30:00,72.03,72.28,71.98,72.17,121402.0,65.8779,66.1066,65.8322,66.0059,121402.0
2021-01-28 11:40:00,72.19,72.33,72.15,72.32,126618.0,66.0242,66.1523,65.9877,66.1431,126618.0
2021-01-28 11:50:00,72.33,72.43,72.26,72.28,145040.0,66.1523,66.2437,66.0883,66.1066,145040.0
2021-01-28 12:00:00,72.28,72.41,72.23,72.31,200630.0,66.1066,66.2255,66.0608,66.134,200630.0
2021-01-28 12:10:00,72.31,72.33,72.21,72.28,103341.0,66.134,66.1523,66.0425,66.1066,103341.0
2021-01-28 12:20:00,72.28,72.3,72.17,72.22,71773.0,66.1066,66.1248,66.0059,66.0517,71773.0
2021-01-28 12:30:00,72.22,72.26,72.15,72.22,76977.0,66.0517,66.0883,65.9877,66.0517,76977.0
2021-01-28 12:40:00,72.2,72.33,72.17,72.28,74171.0,66.0334,66.1523,66.0059,66.1066,74171.0
2021-01-28 12:50:00,72.28,72.28,72.08,72.12,65155.0,66.1066,66.1066,65.9236,65.9602,65155.0
2021-01-28 13:00:00,72.12,72.16,71.99,72.02,73609.0,65.9602,65.9968,65.8413,65.8688,73609.0
2021-01-28 13:10:00,72.02,72.04,71.95,72.0,50807.0,65.8688,65.8871,65.8047,65.8505,50807.0
2021-01-28 13:20:00,72.0,72.11,71.97,72.06,55026.0,65.8505,65.9511,65.823,65.9053,55026.0
2021-01-28 13:30:00,72.07,72.24,72.03,72.24,68866.0,65.9145,66.07,65.8779,66.07,68866.0
2021-01-28 13:40:00,72.24,72.31,72.22,72.28,57384.0,66.07,66.134,66.0517,66.1066,57384.0
2021-01-28 13:50:00,72.27,72.3,72.16,72.17,34344.0,66.0974,66.1248,65.9968,66.0059,34344.0
2021-01-28 14:00:00,72.17,72.26,72.15,72.16,118311.0,66.0059,66.0883,65.9877,65.9968,118311.0
2021-01-28 14:10:00,72.17,72.24,72.06,72.09,99420.0,66.0059,66.07,65.9053,65.9328,99420.0
2021-01-28 14:20:00,72.1,72.21,72.06,72.18,96230.0,65.9419,66.0425,65.9053,66.0151,96230.0
2021-01-28 14:30:00,72.19,72.21,72.09,72.21,78031.0,66.0242,66.0425,65.9328,66.0425,78031.0
2021-01-28 14:40:00,72.22,72.35,72.11,72.34,108154.0,66.0517,66.1706,65.9511,66.1614,108154.0
2021-01-28 14:50:00,72.33,72.35,72.15,72.27,92801.0,66.1523,66.1706,65.9877,66.0974,92801.0
2021-01-28 15:00:00,72.27,72.29,72.15,72.25,60176.0,66.0974,66.1157,65.9877,66.0791,60176.0
2021-01-28 15:10:00,72.25,72.26,72.13,72.22,109395.0,66.0791,66.0883,65.9694,66.0517,109395.0
2021-01-28 15:20:00,72.23,72.26,72.13,72.14,96110.0,66.0608,66.0883,65.9694,65.9785,96110.0
2021-01-28 15:30:00,72.13,72.27,72.08,72.12,223300.0,65.9694,66.0974,65.9236,65.9602,223300.0
2021-01-28 15:40:00,72.12,72.25,71.99,72.25,192821.0,65.9602,66.0791,65.8413,66.0791,192821.0
2021-01-28 15:50:00,72.25,72.27,72.03,72.04,682460.0,66.0791,66.0974,65.8779,65.8871,682460.0
2021-01-29 09:30:00,71.74,71.98,71.39,71.46,259482.0,65.6127,65.8322,65.2926,65.3566,259482.0
2021-01-29 09:40:00,71.46,71.87,71.35,71.57,332291.0,65.3566,65.7316,65.256,65.4572,332291.0
2021-01-29 09:50:00,71.58,72.01,71.52,71.91,206399.0,65.4663,65.8596,65.4115,65.7682,206399.0
2021-01-29 10:00:00,71.92,72.11,71.74,71.94,228024.0,65.7773,65.9511,65.6127,65.7956,228024.0
2021-01-29 10:10:00,71.95,72.02,71.54,71.65,122395.0,65.8047,65.8688,65.4298,65.5304,122395.0
2021-01-29 10:20:00,71.62,71.78,71.57,71.66,83665.0,65.5029,65.6493,65.4572,65.5395,83665.0
2021-01-29 10:30:00,71.67,71.79,71.59,71.59,110165.0,65.5487,65.6584,65.4755,65.4755,110165.0
2021-01-29 10:40:00,71.6,71.6,71.34,71.47,86876.0,65.4846,65.4846,65.2468,65.3657,86876.0
2021-01-29 10:50:00,71.46,71.5,71.31,71.48,106233.0,65.3566,65.3932,65.2194,65.3749,106233.0
2021-01-29 11:00:00,71.5,71.54,71.28,71.36,103275.0,65.3932,65.4298,65.192,65.2651,103275.0
2021-01-29 11:10:00,71.36,71.36,71.18,71.23,118468.0,65.2651,65.2651,65.1005,65.1462,118468.0
2021-01-29 11:20:00,71.23,71.32,71.05,71.05,275680.0,65.1462,65.2285,64.9816,64.9816,275680.0
2021-01-29 11:30:00,71.04,71.12,70.82,70.96,179483.0,64.9725,65.0456,64.7713,64.8993,179483.0
2021-01-29 11:40:00,70.95,71.01,70.83,70.87,114920.0,64.8901,64.945,64.7804,64.817,114920.0
2021-01-29 11:50:00,70.87,71.03,70.82,71.02,165405.0,64.817,64.9633,64.7713,64.9542,165405.0
2021-01-29 12:00:00,71.01,71.02,70.82,70.91,123432.0,64.945,64.9542,64.7713,64.8536,123432.0
2021-01-29 12:10:00,70.91,71.0,70.74,70.76,120675.0,64.8536,64.9359,64.6981,64.7164,120675.0
2021-01-29 12:20:00,70.75,70.8,70.61,70.68,133099.0,64.7072,64.753,64.5792,64.6432,133099.0
2021-01-29 12:30:00,70.68,70.75,70.48,70.53,121497.0,64.6432,64.7072,64.4603,64.506,121497.0
2021-01-29 12:40:00,70.53,70.67,70.27,70.28,259252.0,64.506,64.6341,64.2682,64.2774,259252.0
2021-01-29 12:50:00,70.28,70.67,70.28,70.49,181612.0,64.2774,64.6341,64.2774,64.4694,181612.0
2021-01-29 13:00:00,70.48,70.65,70.43,70.51,154923.0,64.4603,64.6158,64.4146,64.4877,154923.0
2021-01-29 13:10:00,70.5,70.56,70.3,70.37,108580.0,64.4786,64.5335,64.2957,64.3597,108580.0
2021-01-29 13:20:00,70.37,70.81,70.34,70.8,135542.0,64.3597,64.7621,64.3322,64.753,135542.0
2021-01-29 13:30:00,70.79,70.84,70.68,70.78,221845.0,64.7438,64.7895,64.6432,64.7347,221845.0
2021-01-29 13:40:00,70.77,70.77,70.52,70.53,129105.0,64.7255,64.7255,64.4969,64.506,129105.0
2021-01-29 13:50:00,70.54,70.62,70.46,70.51,125204.0,64.5152,64.5883,64.442,64.4877,125204.0
2021-01-29 14:00:00,70.51,70.96,70.48,70.96,174475.0,64.4877,64.8993,64.4603,64.8993,174475.0
2021-01-29 14:10:00,70.95,71.02,70.89,70.96,113437.0,64.8901,64.9542,64.8353,64.8993,113437.0
2021-01-29 14:20:00,70.97,71.01,70.76,70.78,74855.0,64.9084,64.945,64.7164,64.7347,74855.0
2021-01-29 14:30:00,70.77,70.78,70.61,70.66,253763.0,64.7255,64.7347,64.5792,64.6249,253763.0
2021-01-29 14:40:00,70.64,70.85,70.55,70.75,161437.0,64.6066,64.7987,64.5243,64.7072,161437.0
2021-01-29 14:50:00,70.75,70.9,70.74,70.83,170693.0,64.7072,64.8444,64.6981,64.7804,170693.0
2021-01-29 15:00:00,70.84,71.1,70.83,71.0,203333.0,64.7895,65.0273,64.7804,64.9359,203333.0
2021-01-29 15:10:00,71.01,71.1,70.97,71.01,232800.0,64.945,65.0273,64.9084,64.945,232800.0
2021-01-29 15:20:00,71.02,71.13,70.99,71.05,150809.0,64.9542,65.0548,64.9267,64.9816,150809.0
2021-01-29 15:30:00,71.04,71.24,70.9,70.94,292961.0,64.9725,65.1554,64.8444,64.881,292961.0
2021-01-29 15:40:00,70.94,70.99,70.7,70.81,358675.0,64.881,64.9267,64.6615,64.7621,358675.0
2021-01-29 15:50:00,70.82,71.07,70.59,70.63,1202839.0,64.7713,64.9999,64.5609,64.5975,1202839.0
2021-02-01 09:30:00,71.37,71.55,71.16,71.2,508317.0,65.2743,65.4389,65.0822,65.1188,508317.0
2021-02-01 09:40:00,71.2,71.52,71.1,71.1,279156.0,65.1188,65.4115,65.0273,65.0273,279156.0
2021-02-01 09:50:00,71.09,71.13,70.77,71.08,455292.0,65.0182,65.0548,64.7255,65.009,455292.0
2021-02-01 10:00:00,71.07,71.12,70.83,70.84,380758.0,64.9999,65.0456,64.7804,64.7895,380758.0
2021-02-01 10:10:00,70.84,71.02,70.81,70.9,160994.0,64.7895,64.9542,64.7621,64.8444,160994.0
2021-02-01 10:20:00,70.91,71.03,70.75,70.75,265435.0,64.8536,64.9633,64.7072,64.7072,265435.0
2021-02-01 10:30:00,70.75,70.91,70.7,70.71,211236.0,64.7072,64.8536,64.6615,64.6706,211236.0
2021-02-01 10:40:00,70.71,70.8,70.62,70.74,200858.0,64.6706,64.753,64.5883,64.6981,200858.0
2021-02-01 10:50:00,70.73,70.79,70.5,70.58,307414.0,64.6889,64.7438,64.4786,64.5518,307414.0
2021-02-01 11:00:00,70.57,70.57,70.32,70.55,185740.0,64.5426,64.5426,64.314,64.5243,185740.0
2021-02-01 11:10:00,70.55,70.61,70.48,70.55,250499.0,64.5243,64.5792,64.4603,64.5243,250499.0
2021-02-01 11:20:00,70.56,70.68,70.53,70.64,146994.0,64.5335,64.6432,64.506,64.6066,146994.0
2021-02-01 11:30:00,70.64,70.76,70.57,70.76,142081.0,64.6066,64.7164,64.5426,64.7164,142081.0
2021-02-01 11:40:00,70.77,71.04,70.77,71.0,191958.0,64.7255,64.9725,64.7255,64.9359,191958.0
2021-02-01 11:50:00,71.0,71.1,70.91,70.92,84567.0,64.9359,65.0273,64.8536,64.8627,84567.0
2021-02-01 12:00:00,70.92,71.04,70.91,70.92,142342.0,64.8627,64.9725,64.8536,64.8627,142342.0
2021-02-01 12:10:00,70.92,70.98,70.76,70.77,661870.0,64.8627,64.9176,64.7164,64.7255,661870.0
2021-02-01 12:20:00,70.77,70.78,70.6,70.64,269079.0,64.7255,64.7347,64.57,64.6066,269079.0
2021-02-01 12:30:00,70.64,70.78,70.64,70.73,69112.0,64.6066,64.7347,64.6066,64.6889,69112.0
2021-02-01 12:40:00,70.73,70.88,70.72,70.87,48141.0,64.6889,64.8261,64.6798,64.817,48141.0
2021-02-01 12:50:00,70.87,71.0,70.87,71.0,50182.0,64.817,64.9359,64.817,64.9359,50182.0
2021-02-01 13:00:00,71.0,71.03,70.81,70.88,62706.0,64.9359,64.9633,64.7621,64.8261,62706.0
2021-02-01 13:10:00,70.88,70.98,70.88,70.93,41200.0,64.8261,64.9176,64.8261,64.8719,41200.0
2021-02-01 13:20:00,70.93,71.02,70.92,71.02,47412.0,64.8719,64.9542,64.8627,64.9542,47412.0
2021-02-01 13:30:00,71.02,71.07,70.99,71.03,37298.0,64.9542,64.9999,64.9267,64.9633,37298.0
2021-02-01 13:40:00,71.05,71.08,71.01,71.07,28071.0,64.9816,65.009,64.945,64.9999,28071.0
2021-02-01 13:50:00,71.08,71.15,71.05,71.14,64415.0,65.009,65.0731,64.9816,65.0639,64415.0
2021-02-01 14:00:00,71.14,71.14,71.04,71.14,52538.0,65.0639,65.0639,64.9725,65.0639,52538.0
2021-02-01 14:10:00,71.14,71.22,71.1,71.22,103739.0,65.0639,65.1371,65.0273,65.1371,103739.0
2021-02-01 14:20:00,71.22,71.28,71.16,71.26,172889.0,65.1371,65.192,65.0822,65.1737,172889.0
2021-02-01 14:30:00,71.26,71.36,71.21,71.32,80489.0,65.1737,65.2651,65.1279,65.2285,80489.0
2021-02-01 14:40:00,71.33,71.38,71.31,71.34,122242.0,65.2377,65.2834,65.2194,65.2468,122242.0
2021-02-01 14:50:00,71.35,71.41,71.31,71.38,63244.0,65.256,65.3109,65.2194,65.2834,63244.0
2021-02-01 15:00:00,71.38,71.52,71.38,71.5,80575.0,65.2834,65.4115,65.2834,65.3932,80575.0
2021-02-01 15:10:00,71.5,71.53,71.41,71.5,181240.0,65.3932,65.4206,65.3109,65.3932,181240.0
2021-02-01 15:20:00,71.5,71.55,71.46,71.49,105293.0,65.3932,65.4389,65.3566,65.384,105293.0
2021-02-01 15:30:00,71.5,71.56,71.38,71.53,154479.0,65.3932,65.448,65.2834,65.4206,154479.0
2021-02-01 15:40:00,71.53,71.58,71.44,71.49,286764.0,65.4206,65.4663,65.3383,65.384,286764.0
2021-02-01 15:50:00,71.48,71.6,71.43,71.48,494255.0,65.3749,65.4846,65.3292,65.3749,494255.0
2021-02-02 09:30:00,72.0,72.21,71.77,71.79,756579.0,65.8505,66.0425,65.6401,65.6584,756579.0
2021-02-02 09:40:00,71.83,71.86,71.6,71.82,353669.0,65.695,65.7224,65.4846,65.6858,353669.0
2021-02-02 09:50:00,71.82,72.09,71.68,72.02,916154.0,65.6858,65.9328,65.5578,65.8688,916154.0
2021-02-02 10:00:00,72.04,72.22,72.0,72.1,160427.0,65.8871,66.0517,65.8505,65.9419,160427.0
2021-02-02 10:10:00,72.11,72.32,72.03,72.21,134938.0,65.9511,66.1431,65.8779,66.0425,134938.0
2021-02-02 10:20:00,72.21,72.28,72.11,72.11,158905.0,66.0425,66.1066,65.9511,65.9511,158905.0
2021-02-02 10:30:00,72.11,72.15,72.02,72.03,108699.0,65.9511,65.9877,65.8688,65.8779,108699.0
2021-02-02 10:40:00,72.03,72.28,72.01,72.25,124594.0,65.8779,66.1066,65.8596,66.0791,124594.0
2021-02-02 10:50:00,72.25,72.3,72.16,72.25,67646.0,66.0791,66.1248,65.9968,66.0791,67646.0
2021-02-02 11:00:00,72.24,72.41,72.23,72.4,126013.0,66.07,66.2255,66.0608,66.2163,126013.0
2021-02-02 11:10:00,72.41,72.63,72.4,72.62,72470.0,66.2255,66.4267,66.2163,66.4175,72470.0
2021-02-02 11:20:00,72.64,72.65,72.47,72.56,193589.0,66.4358,66.445,66.2803,66.3626,193589.0
2021-02-02 11:30:00,72.56,72.69,72.49,72.62,308732.0,66.3626,66.4815,66.2986,66.4175,308732.0
2021-02-02 11:40:00,72.62,72.76,72.62,72.73,240618.0,66.4175,66.5456,66.4175,66.5181,240618.0
2021-02-02 11:50:00,72.73,72.76,72.6,72.66,108862.0,66.5181,66.5456,66.3992,66.4541,108862.0
2021-02-02 12:00:00,72.66,72.75,72.65,72.71,161719.0,66.4541,66.5364,66.445,66.4998,161719.0
2021-02-02 12:10:00,72.71,72.77,72.63,72.64,182465.0,66.4998,66.5547,66.4267,66.4358,182465.0
2021-02-02 12:20:00,72.63,72.7,72.51,72.52,138023.0,66.4267,66.4907,66.3169,66.3261,138023.0
2021-02-02 12:30:00,72.52,72.55,72.48,72.48,75736.0,66.3261,66.3535,66.2895,66.2895,75736.0
2021-02-02 12:40:00,72.48,72.64,72.46,72.64,52619.0,66.2895,66.4358,66.2712,66.4358,52619.0
2021-02-02 12:50:00,72.63,72.66,72.56,72.64,50807.0,66.4267,66.4541,66.3626,66.4358,50807.0
2021-02-02 13:00:00,72.65,72.71,72.62,72.66,63084.0,66.445,66.4998,66.4175,66.4541,63084.0
2021-02-02 13:10:00,72.66,72.73,72.57,72.59,32424.0,66.4541,66.5181,66.3718,66.3901,32424.0
2021-02-02 13:20:00,72.59,72.61,72.53,72.55,45029.0,66.3901,66.4084,66.3352,66.3535,45029.0
2021-02-02 13:30:00,72.56,72.67,72.55,72.64,56637.0,66.3626,66.4632,66.3535,66.4358,56637.0
2021-02-02 13:40:00,72.63,72.67,72.48,72.48,49948.0,66.4267,66.4632,66.2895,66.2895,49948.0
2021-02-02 13:50:00,72.48,72.49,72.37,72.43,78945.0,66.2895,66.2986,66.1889,66.2437,78945.0
2021-02-02 14:00:00,72.43,72.5,72.39,72.46,65556.0,66.2437,66.3078,66.2072,66.2712,65556.0
2021-02-02 14:10:00,72.45,72.51,72.4,72.42,38292.0,66.262,66.3169,66.2163,66.2346,38292.0
2021-02-02 14:20:00,72.42,72.43,72.35,72.37,53614.0,66.2346,66.2437,66.1706,66.1889,53614.0
2021-02-02 14:30:00,72.37,72.52,72.37,72.51,34594.0,66.1889,66.3261,66.1889,66.3169,34594.0
2021-02-02 14:40:00,72.5,72.56,72.48,72.51,177159.0,66.3078,66.3626,66.2895,66.3169,177159.0
2021-02-02 14:50:00,72.5,72.59,72.43,72.57,55139.0,66.3078,66.3901,66.2437,66.3718,55139.0
2021-02-02 15:00:00,72.57,72.61,72.52,72.59,106429.0,66.3718,66.4084,66.3261,66.3901,106429.0
2021-02-02 15:10:00,72.59,72.6,72.45,72.46,173687.0,66.3901,66.3992,66.262,66.2712,173687.0
2021-02-02 15:20:00,72.47,72.49,72.43,72.47,90790.0,66.2803,66.2986,66.2437,66.2803,90790.0
2021-02-02 15:30:00,72.46,72.51,72.38,72.44,147821.0,66.2712,66.3169,66.198,66.2529,147821.0
2021-02-02 15:40:00,72.43,72.47,72.35,72.39,203805.0,66.2437,66.2803,66.1706,66.2072,203805.0
2021-02-02 15:50:00,72.39,72.51,72.34,72.41,889838.0,66.2072,66.3169,66.1614,66.2255,889838.0
2021-02-03 09:30:00,72.6,72.88,72.5,72.79,279014.0,66.3992,66.6553,66.3078,66.573,279014.0
2021-02-03 09:40:00,72.79,72.98,72.75,72.87,316289.0,66.573,66.7468,66.5364,66.6462,316289.0
2021-02-03 09:50:00,72.86,72.89,72.71,72.79,612823.0,66.637,66.6645,66.4998,66.573,612823.0
2021-02-03 10:00:00,72.8,72.84,72.65,72.67,177603.0,66.5821,66.6187,66.445,66.4632,177603.0
2021-02-03 10:10:00,72.68,72.69,72.45,72.46,187382.0,66.4724,66.4815,66.262,66.2712,187382.0
2021-02-03 10:20:00,72.47,72.54,72.28,72.28,139192.0,66.2803,66.3443,66.1066,66.1066,139192.0
2021-02-03 10:30:00,72.29,72.47,72.29,72.38,116836.0,66.1157,66.2803,66.1157,66.198,116836.0
2021-02-03 10:40:00,72.38,72.52,72.31,72.51,90917.0,66.198,66.3261,66.134,66.3169,90917.0
2021-02-03 10:50:00,72.51,72.63,72.43,72.6,133604.0,66.3169,66.4267,66.2437,66.3992,133604.0
2021-02-03 11:00:00,72.61,72.67,72.49,72.62,49478.0,66.4084,66.4632,66.2986,66.4175,49478.0
2021-02-03 11:10:00,72.62,72.62,72.47,72.53,71586.0,66.4175,66.4175,66.2803,66.3352,71586.0
2021-02-03 11:20:00,72.53,72.69,72.53,72.63,40734.0,66.3352,66.4815,66.3352,66.4267,40734.0
2021-02-03 11:30:00,72.64,72.67,72.57,72.63,51667.0,66.4358,66.4632,66.3718,66.4267,51667.0
2021-02-03 11:40:00,72.65,72.68,72.6,72.63,69751.0,66.445,66.4724,66.3992,66.4267,69751.0
2021-02-03 11:50:00,72.63,72.74,72.61,72.72,53176.0,66.4267,66.5273,66.4084,66.509,53176.0
2021-02-03 12:00:00,72.73,72.73,72.61,72.62,43429.0,66.5181,66.5181,66.4084,66.4175,43429.0
2021-02-03 12:10:00,72.62,72.63,72.56,72.58,62098.0,66.4175,66.4267,66.3626,66.3809,62098.0
2021-02-03 12:20:00,72.58,72.59,72.45,72.45,233606.0,66.3809,66.3901,66.262,66.262,233606.0
2021-02-03 12:30:00,72.45,72.49,72.36,72.48,80137.0,66.262,66.2986,66.1797,66.2895,80137.0
2021-02-03 12:40:00,72.48,72.57,72.47,72.53,54859.0,66.2895,66.3718,66.2803,66.3352,54859.0
2021-02-03 12:50:00,72.53,72.59,72.52,72.57,32212.0,66.3352,66.3901,66.3261,66.3718,32212.0
2021-02-03 13:00:00,72.58,72.62,72.52,72.62,35751.0,66.3809,66.4175,66.3261,66.4175,35751.0
2021-02-03 13:10:00,72.63,72.7,72.62,72.66,31739.0,66.4267,66.4907,66.4175,66.4541,31739.0
2021-02-03 13:20:00,72.67,72.69,72.59,72.6,51108.0,66.4632,66.4815,66.3901,66.3992,51108.0
2021-02-03 13:30:00,72.59,72.68,72.56,72.63,51888.0,66.3901,66.4724,66.3626,66.4267,51888.0
2021-02-03 13:40:00,72.63,72.66,72.58,72.61,90381.0,66.4267,66.4541,66.3809,66.4084,90381.0
2021-02-03 13:50:00,72.61,72.64,72.59,72.6,47956.0,66.4084,66.4358,66.3901,66.3992,47956.0
2021-02-03 14:00:00,72.6,72.76,72.6,72.75,97888.0,66.3992,66.5456,66.3992,66.5364,97888.0
2021-02-03 14:10:00,72.76,72.76,72.71,72.74,84783.0,66.5456,66.5456,66.4998,66.5273,84783.0
2021-02-03 14:20:00,72.75,72.75,72.69,72.72,42892.0,66.5364,66.5364,66.4815,66.509,42892.0
2021-02-03 14:30:00,72.72,72.76,72.71,72.72,89293.0,66.509,66.5456,66.4998,66.509,89293.0
2021-02-03 14:40:00,72.72,72.76,72.69,72.71,76696.0,66.509,66.5456,66.4815,66.4998,76696.0
2021-02-03 14:50:00,72.7,72.71,72.61,72.62,134727.0,66.4907,66.4998,66.4084,66.4175,134727.0
2021-02-03 15:00:00,72.63,72.71,72.62,72.66,78605.0,66.4267,66.4998,66.4175,66.4541,78605.0
2021-02-03 15:10:00,72.66,72.67,72.59,72.65,136627.0,66.4541,66.4632,66.3901,66.445,136627.0
2021-02-03 15:20:00,72.65,72.67,72.55,72.56,111800.0,66.445,66.4632,66.3535,66.3626,111800.0
2021-02-03 15:30:00,72.56,72.63,72.54,72.56,125347.0,66.3626,66.4267,66.3443,66.3626,125347.0
2021-02-03 15:40:00,72.57,72.66,72.54,72.66,282451.0,66.3718,66.4541,66.3443,66.4541,282451.0
2021-02-03 15:50:00,72.66,72.69,72.55,72.55,644728.0,66.4541,66.4815,66.3535,66.3535,644728.0
2021-02-04 09:30:00,72.28,72.46,71.67,71.79,365382.0,66.1066,66.2712,65.5487,65.6584,365382.0
2021-02-04 09:40:00,71.8,72.09,71.69,72.04,313136.0,65.6676,65.9328,65.5669,65.8871,313136.0
2021-02-04 09:50:00,72.03,72.16,71.85,72.07,250845.0,65.8779,65.9968,65.7133,65.9145,250845.0
2021-02-04 10:00:00,72.09,72.13,71.91,72.07,228832.0,65.9328,65.9694,65.7682,65.9145,228832.0
2021-02-04 10:10:00,72.07,72.3,72.07,72.28,228883.0,65.9145,66.1248,65.9145,66.1066,228883.0
2021-02-04 10:20:00,72.28,72.37,72.21,72.3,297193.0,66.1066,66.1889,66.0425,66.1248,297193.0
2021-02-04 10:30:00,72.31,72.32,72.15,72.22,133707.0,66.134,66.1431,65.9877,66.0517,133707.0
2021-02-04 10:40:00,72.22,72.31,72.12,72.14,157160.0,66.0517,66.134,65.9602,65.9785,157160.0
2021-02-04 10:50:00,72.14,72.45,72.11,72.44,174501.0,65.9785,66.262,65.9511,66.2529,174501.0
2021-02-04 11:00:00,72.45,72.68,72.44,72.54,132960.0,66.262,66.4724,66.2529,66.3443,132960.0
2021-02-04 11:10:00,72.54,72.62,72.45,72.52,233452.0,66.3443,66.4175,66.262,66.3261,233452.0
2021-02-04 11:20:00,72.54,72.6,72.41,72.48,213989.0,66.3443,66.3992,66.2255,66.2895,213989.0
2021-02-04 11:30:00,72.46,72.62,72.39,72.62,96743.0,66.2712,66.4175,66.2072,66.4175,96743.0
2021-02-04 11:40:00,72.61,72.61,72.43,72.54,124433.0,66.4084,66.4084,66.2437,66.3443,124433.0
2021-02-04 11:50:00,72.54,72.56,72.41,72.46,67987.0,66.3443,66.3626,66.2255,66.2712,67987.0
2021-02-04 12:00:00,72.45,72.54,72.44,72.47,99810.0,66.262,66.3443,66.2529,66.2803,99810.0
2021-02-04 12:10:00,72.47,72.52,72.44,72.47,56343.0,66.2803,66.3261,66.2529,66.2803,56343.0
2021-02-04 12:20:00,72.46,72.53,72.44,72.47,61948.0,66.2712,66.3352,66.2529,66.2803,61948.0
2021-02-04 12:30:00,72.47,72.5,72.4,72.42,73997.0,66.2803,66.3078,66.2163,66.2346,73997.0
2021-02-04 12:40:00,72.42,72.43,72.34,72.38,63711.0,66.2346,66.2437,66.1614,66.198,63711.0
2021-02-04 12:50:00,72.38,72.44,72.37,72.43,82442.0,66.198,66.2529,66.1889,66.2437,82442.0
2021-02-04 13:00:00,72.42,72.52,72.42,72.47,71505.0,66.2346,66.3261,66.2346,66.2803,71505.0
2021-02-04 13:10:00,72.47,72.56,72.46,72.55,56191.0,66.2803,66.3626,66.2712,66.3535,56191.0
2021-02-04 13:20:00,72.55,72.62,72.53,72.56,57914.0,66.3535,66.4175,66.3352,66.3626,57914.0
2021-02-04 13:30:00,72.56,72.58,72.49,72.57,49379.0,66.3626,66.3809,66.2986,66.3718,49379.0
2021-02-04 13:40:00,72.58,72.58,72.5,72.55,51123.0,66.3809,66.3809,66.3078,66.3535,51123.0
2021-02-04 13:50:00,72.54,72.55,72.45,72.5,43643.0,66.3443,66.3535,66.262,66.3078,43643.0
2021-02-04 14:00:00,72.49,72.5,72.41,72.42,38938.0,66.2986,66.3078,66.2255,66.2346,38938.0
2021-02-04 14:10:00,72.43,72.46,72.39,72.43,62530.0,66.2437,66.2712,66.2072,66.2437,62530.0
2021-02-04 14:20:00,72.42,72.47,72.34,72.38,58681.0,66.2346,66.2803,66.1614,66.198,58681.0
2021-02-04 14:30:00,72.38,72.48,72.35,72.43,143032.0,66.198,66.2895,66.1706,66.2437,143032.0
2021-02-04 14:40:00,72.43,72.43,72.35,72.4,70578.0,66.2437,66.2437,66.1706,66.2163,70578.0
2021-02-04 14:50:00,72.4,72.46,72.39,72.4,48810.0,66.2163,66.2712,66.2072,66.2163,48810.0
2021-02-04 15:00:00,72.41,72.41,72.28,72.33,123859.0,66.2255,66.2255,66.1066,66.1523,123859.0
2021-02-04 15:10:00,72.32,72.33,72.24,72.28,140807.0,66.1431,66.1523,66.07,66.1066,140807.0
2021-02-04 15:20:00,72.28,72.29,72.2,72.27,85839.0,66.1066,66.1157,66.0334,66.0974,85839.0
2021-02-04 15:30:00,72.26,72.26,72.13,72.15,192657.0,66.0883,66.0883,65.9694,65.9877,192657.0
2021-02-04 15:40:00,72.14,72.27,72.14,72.23,364159.0,65.9785,66.0974,65.9785,66.0608,364159.0
2021-02-04 15:50:00,72.22,72.34,72.2,72.28,584976.0,66.0517,66.1614,66.0334,66.1066,584976.0
2021-02-05 09:30:00,72.99,73.28,72.84,73.21,383108.0,66.7559,67.0211,66.6187,66.9571,383108.0
2021-02-05 09:40:00,73.19,73.28,73.08,73.19,200315.0,66.9388,67.0211,66.8382,66.9388,200315.0
2021-02-05 09:50:00,73.2,73.36,73.15,73.2,146393.0,66.948,67.0943,66.9022,66.948,146393.0
2021-02-05 10:00:00,73.22,73.26,73.05,73.17,100012.0,66.9663,67.0029,66.8108,66.9205,100012.0
2021-02-05 10:10:00,73.15,73.18,72.84,72.98,114950.0,66.9022,66.9297,66.6187,66.7468,114950.0
2021-02-05 10:20:00,72.97,73.12,72.92,73.09,88442.0,66.7376,66.8748,66.6919,66.8474,88442.0
2021-02-05 10:30:00,73.09,73.34,73.07,73.33,135200.0,66.8474,67.076,66.8291,67.0669,135200.0
2021-02-05 10:40:00,73.32,73.42,73.27,73.42,101778.0,67.0577,67.1492,67.012,67.1492,101778.0
2021-02-05 10:50:00,73.42,73.43,73.3,73.37,102115.0,67.1492,67.1583,67.0394,67.1035,102115.0
2021-02-05 11:00:00,73.37,73.43,73.31,73.38,81325.0,67.1035,67.1583,67.0486,67.1126,81325.0
2021-02-05 11:10:00,73.38,73.44,73.32,73.42,104838.0,67.1126,67.1675,67.0577,67.1492,104838.0
2021-02-05 11:20:00,73.43,73.54,73.4,73.54,74303.0,67.1583,67.2589,67.1309,67.2589,74303.0
2021-02-05 11:30:00,73.55,73.63,73.54,73.57,81652.0,67.2681,67.3413,67.2589,67.2864,81652.0
2021-02-05 11:40:00,73.58,73.59,73.51,73.52,321366.0,67.2955,67.3047,67.2315,67.2406,321366.0
2021-02-05 11:50:00,73.51,73.55,73.38,73.4,177893.0,67.2315,67.2681,67.1126,67.1309,177893.0
2021-02-05 12:00:00,73.4,73.47,73.35,73.39,242655.0,67.1309,67.1949,67.0852,67.1217,242655.0
2021-02-05 12:10:00,73.38,73.45,73.36,73.41,49102.0,67.1126,67.1766,67.0943,67.14,49102.0
2021-02-05 12:20:00,73.41,73.42,73.37,73.41,40456.0,67.14,67.1492,67.1035,67.14,40456.0
2021-02-05 12:30:00,73.4,73.44,73.37,73.44,51899.0,67.1309,67.1675,67.1035,67.1675,51899.0
2021-02-05 12:40:00,73.44,73.47,73.38,73.4,50396.0,67.1675,67.1949,67.1126,67.1309,50396.0
2021-02-05 12:50:00,73.4,73.45,73.33,73.38,80593.0,67.1309,67.1766,67.0669,67.1126,80593.0
2021-02-05 13:00:00,73.37,73.37,73.3,73.36,71555.0,67.1035,67.1035,67.0394,67.0943,71555.0
2021-02-05 13:10:00,73.36,73.42,73.33,73.42,66915.0,67.0943,67.1492,67.0669,67.1492,66915.0
2021-02-05 13:20:00,73.41,73.45,73.35,73.45,56935.0,67.14,67.1766,67.0852,67.1766,56935.0
2021-02-05 13:30:00,73.45,73.48,73.42,73.42,53210.0,67.1766,67.2041,67.1492,67.1492,53210.0
2021-02-05 13:40:00,73.41,73.49,73.39,73.47,103740.0,67.14,67.2132,67.1217,67.1949,103740.0
2021-02-05 13:50:00,73.47,73.49,73.4,73.42,62646.0,67.1949,67.2132,67.1309,67.1492,62646.0
2021-02-05 14:00:00,73.42,73.52,73.39,73.44,193946.0,67.1492,67.2406,67.1217,67.1675,193946.0
2021-02-05 14:10:00,73.44,73.48,73.36,73.37,67896.0,67.1675,67.2041,67.0943,67.1035,67896.0
2021-02-05 14:20:00,73.37,73.4,73.31,73.38,100811.0,67.1035,67.1309,67.0486,67.1126,100811.0
2021-02-05 14:30:00,73.38,73.47,73.37,73.46,83051.0,67.1126,67.1949,67.1035,67.1858,83051.0
2021-02-05 14:40:00,73.46,73.5,73.45,73.48,39819.0,67.1858,67.2224,67.1766,67.2041,39819.0
2021-02-05 14:50:00,73.47,73.47,73.35,73.38,59831.0,67.1949,67.1949,67.0852,67.1126,59831.0
2021-02-05 15:00:00,73.38,73.39,73.31,73.36,116422.0,67.1126,67.1217,67.0486,67.0943,116422.0
2021-02-05 15:10:00,73.36,73.49,73.35,73.49,76903.0,67.0943,67.2132,67.0852,67.2132,76903.0
2021-02-05 15:20:00,73.5,73.61,73.47,73.49,135914.0,67.2224,67.323,67.1949,67.2132,135914.0
2021-02-05 15:30:00,73.48,73.61,73.47,73.55,155405.0,67.2041,67.323,67.1949,67.2681,155405.0
2021-02-05 15:40:00,73.55,73.57,73.48,73.48,293627.0,67.2681,67.2864,67.2041,67.2041,293627.0
2021-02-05 15:50:00,73.48,73.56,73.47,73.51,897249.0,67.2041,67.2772,67.1949,67.2315,897249.0
2021-02-08 09:30:00,74.16,74.32,74.02,74.21,237125.0,67.826,67.9723,67.6979,67.8717,237125.0
2021-02-08 09:40:00,74.23,74.36,74.16,74.36,251997.0,67.89,68.0089,67.826,68.0089,251997.0
2021-02-08 09:50:00,74.36,74.4,74.18,74.2,198093.0,68.0089,68.0455,67.8443,67.8626,198093.0
2021-02-08 10:00:00,74.2,74.23,74.07,74.11,147729.0,67.8626,67.89,67.7437,67.7803,147729.0
2021-02-08 10:10:00,74.1,74.15,74.01,74.15,100411.0,67.7711,67.8168,67.6888,67.8168,100411.0
2021-02-08 10:20:00,74.15,74.2,74.1,74.17,72471.0,67.8168,67.8626,67.7711,67.8351,72471.0
2021-02-08 10:30:00,74.18,74.35,74.16,74.31,564507.0,67.8443,67.9998,67.826,67.9632,564507.0
2021-02-08 10:40:00,74.31,74.35,74.25,74.27,123987.0,67.9632,67.9998,67.9083,67.9266,123987.0
2021-02-08 10:50:00,74.27,74.28,74.09,74.17,115548.0,67.9266,67.9357,67.762,67.8351,115548.0
2021-02-08 11:00:00,74.18,74.28,74.15,74.26,122476.0,67.8443,67.9357,67.8168,67.9174,122476.0
2021-02-08 11:10:00,74.26,74.3,74.18,74.26,124647.0,67.9174,67.954,67.8443,67.9174,124647.0
2021-02-08 11:20:00,74.26,74.31,74.24,74.31,102321.0,67.9174,67.9632,67.8991,67.9632,102321.0
2021-02-08 11:30:00,74.32,74.32,74.15,74.19,121933.0,67.9723,67.9723,67.8168,67.8534,121933.0
2021-02-08 11:40:00,74.18,74.23,74.14,74.19,63754.0,67.8443,67.89,67.8077,67.8534,63754.0
2021-02-08 11:50:00,74.19,74.25,74.17,74.2,81062.0,67.8534,67.9083,67.8351,67.8626,81062.0
2021-02-08 12:00:00,74.19,74.21,74.12,74.17,60183.0,67.8534,67.8717,67.7894,67.8351,60183.0
2021-02-08 12:10:00,74.17,74.24,74.16,74.23,56063.0,67.8351,67.8991,67.826,67.89,56063.0
2021-02-08 12:20:00,74.23,74.27,74.2,74.24,49955.0,67.89,67.9266,67.8626,67.8991,49955.0
2021-02-08 12:30:00,74.24,74.27,74.16,74.17,81301.0,67.8991,67.9266,67.826,67.8351,81301.0
2021-02-08 12:40:00,74.17,74.24,74.14,74.21,48584.0,67.8351,67.8991,67.8077,67.8717,48584.0
2021-02-08 12:50:00,74.21,74.24,74.15,74.17,47896.0,67.8717,67.8991,67.8168,67.8351,47896.0
2021-02-08 13:00:00,74.17,74.18,74.11,74.17,43400.0,67.8351,67.8443,67.7803,67.8351,43400.0
2021-02-08 13:10:00,74.17,74.18,74.11,74.14,50665.0,67.8351,67.8443,67.7803,67.8077,50665.0
2021-02-08 13:20:00,74.12,74.13,74.09,74.11,96206.0,67.7894,67.7985,67.762,67.7803,96206.0
2021-02-08 13:30:00,74.11,74.13,74.07,74.11,53740.0,67.7803,67.7985,67.7437,67.7803,53740.0
2021-02-08 13:40:00,74.13,74.13,74.07,74.09,35373.0,67.7985,67.7985,67.7437,67.762,35373.0
2021-02-08 13:50:00,74.09,74.11,74.01,74.03,108905.0,67.762,67.7803,67.6888,67.7071,108905.0
2021-02-08 14:00:00,74.03,74.08,74.02,74.03,58137.0,67.7071,67.7528,67.6979,67.7071,58137.0
2021-02-08 14:10:00,74.02,74.07,73.99,74.04,64709.0,67.6979,67.7437,67.6705,67.7162,64709.0
2021-02-08 14:20:00,74.05,74.13,74.03,74.06,123977.0,67.7254,67.7985,67.7071,67.7345,123977.0
2021-02-08 14:30:00,74.05,74.06,73.98,73.99,84808.0,67.7254,67.7345,67.6614,67.6705,84808.0
2021-02-08 14:40:00,74.0,74.07,73.97,74.05,79285.0,67.6796,67.7437,67.6522,67.7254,79285.0
2021-02-08 14:50:00,74.05,74.13,74.03,74.08,81947.0,67.7254,67.7985,67.7071,67.7528,81947.0
2021-02-08 15:00:00,74.08,74.1,73.97,73.98,51858.0,67.7528,67.7711,67.6522,67.6614,51858.0
2021-02-08 15:10:00,73.98,74.07,73.95,73.98,115955.0,67.6614,67.7437,67.6339,67.6614,115955.0
2021-02-08 15:20:00,73.99,74.03,73.97,74.02,107241.0,67.6705,67.7071,67.6522,67.6979,107241.0
2021-02-08 15:30:00,74.03,74.09,74.0,74.03,175683.0,67.7071,67.762,67.6796,67.7071,175683.0
2021-02-08 15:40:00,74.04,74.05,73.98,74.05,247497.0,67.7162,67.7254,67.6614,67.7254,247497.0
2021-02-08 15:50:00,74.04,74.15,74.01,74.14,480243.0,67.7162,67.8168,67.6888,67.8077,480243.0
2021-02-09 09:30:00,74.18,74.24,74.01,74.01,149471.0,67.8443,67.8991,67.6888,67.6888,149471.0
2021-02-09 09:40:00,74.01,74.03,73.64,73.78,1031806.0,67.6888,67.7071,67.3504,67.4784,1031806.0
2021-02-09 09:50:00,73.78,73.78,73.56,73.6,98664.0,67.4784,67.4784,67.2772,67.3138,98664.0
2021-02-09 10:00:00,73.62,73.68,73.41,73.65,227134.0,67.3321,67.387,67.14,67.3595,227134.0
2021-02-09 10:10:00,73.64,73.77,73.64,73.72,123092.0,67.3504,67.4693,67.3504,67.4236,123092.0
2021-02-09 10:20:00,73.72,73.76,73.66,73.71,81441.0,67.4236,67.4601,67.3687,67.4144,81441.0
2021-02-09 10:30:00,73.71,73.73,73.6,73.64,117952.0,67.4144,67.4327,67.3138,67.3504,117952.0
2021-02-09 10:40:00,73.65,73.72,73.56,73.59,86782.0,67.3595,67.4236,67.2772,67.3047,86782.0
2021-02-09 10:50:00,73.6,73.64,73.55,73.63,87243.0,67.3138,67.3504,67.2681,67.3413,87243.0
2021-02-09 11:00:00,73.63,73.65,73.5,73.55,53086.0,67.3413,67.3595,67.2224,67.2681,53086.0
2021-02-09 11:10:00,73.54,73.54,73.43,73.47,52134.0,67.2589,67.2589,67.1583,67.1949,52134.0
2021-02-09 11:20:00,73.48,73.6,73.47,73.58,79710.0,67.2041,67.3138,67.1949,67.2955,79710.0
2021-02-09 11:30:00,73.58,73.71,73.52,73.63,298035.0,67.2955,67.4144,67.2406,67.3413,298035.0
2021-02-09 11:40:00,73.63,73.73,73.62,73.7,82065.0,67.3413,67.4327,67.3321,67.4053,82065.0
2021-02-09 11:50:00,73.71,73.76,73.64,73.66,243760.0,67.4144,67.4601,67.3504,67.3687,243760.0
2021-02-09 12:00:00,73.66,73.8,73.65,73.8,44459.0,67.3687,67.4967,67.3595,67.4967,44459.0
2021-02-09 12:10:00,73.81,73.82,73.77,73.81,56704.0,67.5059,67.515,67.4693,67.5059,56704.0
2021-02-09 12:20:00,73.8,73.82,73.77,73.8,62827.0,67.4967,67.515,67.4693,67.4967,62827.0
2021-02-09 12:30:00,73.8,73.91,73.79,73.9,35924.0,67.4967,67.5973,67.4876,67.5882,35924.0
2021-02-09 12:40:00,73.9,73.98,73.89,73.97,60307.0,67.5882,67.6614,67.579,67.6522,60307.0
2021-02-09 12:50:00,73.97,74.06,73.95,74.06,150526.0,67.6522,67.7345,67.6339,67.7345,150526.0
2021-02-09 13:00:00,74.06,74.09,73.96,73.98,52310.0,67.7345,67.762,67.6431,67.6614,52310.0
2021-02-09 13:10:00,73.98,74.05,73.98,74.0,52024.0,67.6614,67.7254,67.6614,67.6796,52024.0
2021-02-09 13:20:00,74.0,74.02,73.94,73.95,65463.0,67.6796,67.6979,67.6248,67.6339,65463.0
2021-02-09 13:30:00,73.95,73.98,73.91,73.94,51780.0,67.6339,67.6614,67.5973,67.6248,51780.0
2021-02-09 13:40:00,73.94,73.94,73.87,73.91,92304.0,67.6248,67.6248,67.5608,67.5973,92304.0
2021-02-09 13:50:00,73.9,73.92,73.87,73.88,48017.0,67.5882,67.6065,67.5608,67.5699,48017.0
2021-02-09 14:00:00,73.88,73.9,73.83,73.84,166534.0,67.5699,67.5882,67.5242,67.5333,166534.0
2021-02-09 14:10:00,73.84,73.85,73.78,73.8,170127.0,67.5333,67.5425,67.4784,67.4967,170127.0
2021-02-09 14:20:00,73.8,73.8,73.75,73.78,114260.0,67.4967,67.4967,67.451,67.4784,114260.0
2021-02-09 14:30:00,73.78,73.81,73.74,73.76,75766.0,67.4784,67.5059,67.4419,67.4601,75766.0
2021-02-09 14:40:00,73.75,73.76,73.67,73.73,305072.0,67.451,67.4601,67.3778,67.4327,305072.0
2021-02-09 14:50:00,73.73,73.76,73.7,73.75,77317.0,67.4327,67.4601,67.4053,67.451,77317.0
2021-02-09 15:00:00,73.75,73.81,73.72,73.8,75563.0,67.451,67.5059,67.4236,67.4967,75563.0
2021-02-09 15:10:00,73.8,73.88,73.77,73.86,111461.0,67.4967,67.5699,67.4693,67.5516,111461.0
2021-02-09 15:20:00,73.85,73.86,73.72,73.73,122977.0,67.5425,67.5516,67.4236,67.4327,122977.0
2021-02-09 15:30:00,73.72,73.82,73.71,73.79,182044.0,67.4236,67.515,67.4144,67.4876,182044.0
2021-02-09 15:40:00,73.8,73.81,73.68,73.68,510760.0,67.4967,67.5059,67.387,67.387,510760.0
2021-02-09 15:50:00,73.68,73.71,73.58,73.59,1201837.0,67.387,67.4144,67.2955,67.3047,1201837.0
2021-02-10 09:30:00,74.07,74.12,73.89,74.01,202153.0,67.7437,67.7894,67.579,67.6888,202153.0
2021-02-10 09:40:00,74.0,74.15,73.89,74.05,176417.0,67.6796,67.8168,67.579,67.7254,176417.0
2021-02-10 09:50:00,74.05,74.05,73.83,73.88,84350.0,67.7254,67.7254,67.5242,67.5699,84350.0
2021-02-10 10:00:00,73.91,74.04,73.9,74.04,127245.0,67.5973,67.7162,67.5882,67.7162,127245.0
2021-02-10 10:10:00,74.05,74.11,73.78,73.79,201962.0,67.7254,67.7803,67.4784,67.4876,201962.0
2021-02-10 10:20:00,73.79,73.79,73.49,73.59,246332.0,67.4876,67.4876,67.2132,67.3047,246332.0
2021-02-10 10:30:00,73.59,73.62,73.34,73.36,723263.0,67.3047,67.3321,67.076,67.0943,723263.0
2021-02-10 10:40:00,73.35,73.37,73.04,73.24,214188.0,67.0852,67.1035,66.8016,66.9846,214188.0
2021-02-10 10:50:00,73.24,73.62,73.2,73.61,143985.0,66.9846,67.3321,66.948,67.323,143985.0
2021-02-10 11:00:00,73.61,73.64,73.45,73.56,118401.0,67.323,67.3504,67.1766,67.2772,118401.0
2021-02-10 11:10:00,73.59,73.7,73.59,73.6,45038.0,67.3047,67.4053,67.3047,67.3138,45038.0
2021-02-10 11:20:00,73.6,73.65,73.45,73.46,76420.0,67.3138,67.3595,67.1766,67.1858,76420.0
2021-02-10 11:30:00,73.47,73.56,73.38,73.49,79403.0,67.1949,67.2772,67.1126,67.2132,79403.0
2021-02-10 11:40:00,73.49,73.69,73.49,73.68,39138.0,67.2132,67.3961,67.2132,67.387,39138.0
2021-02-10 11:50:00,73.69,73.77,73.65,73.71,31165.0,67.3961,67.4693,67.3595,67.4144,31165.0
2021-02-10 12:00:00,73.7,73.7,73.51,73.56,76842.0,67.4053,67.4053,67.2315,67.2772,76842.0
2021-02-10 12:10:00,73.56,73.66,73.55,73.63,21990.0,67.2772,67.3687,67.2681,67.3413,21990.0
2021-02-10 12:20:00,73.64,73.64,73.5,73.55,54909.0,67.3504,67.3504,67.2224,67.2681,54909.0
2021-02-10 12:30:00,73.54,73.59,73.5,73.54,46683.0,67.2589,67.3047,67.2224,67.2589,46683.0
2021-02-10 12:40:00,73.53,73.6,73.51,73.57,53358.0,67.2498,67.3138,67.2315,67.2864,53358.0
2021-02-10 12:50:00,73.56,73.63,73.55,73.6,42728.0,67.2772,67.3413,67.2681,67.3138,42728.0
2021-02-10 13:00:00,73.6,73.73,73.57,73.69,33117.0,67.3138,67.4327,67.2864,67.3961,33117.0
2021-02-10 13:10:00,73.69,73.7,73.63,73.64,38028.0,67.3961,67.4053,67.3413,67.3504,38028.0
2021-02-10 13:20:00,73.64,73.72,73.64,73.68,34869.0,67.3504,67.4236,67.3504,67.387,34869.0
2021-02-10 13:30:00,73.68,73.78,73.66,73.75,116248.0,67.387,67.4784,67.3687,67.451,116248.0
2021-02-10 13:40:00,73.74,73.77,73.62,73.63,68438.0,67.4419,67.4693,67.3321,67.3413,68438.0
2021-02-10 13:50:00,73.62,73.68,73.6,73.67,36669.0,67.3321,67.387,67.3138,67.3778,36669.0
2021-02-10 14:00:00,73.67,73.75,73.64,73.69,102293.0,67.3778,67.451,67.3504,67.3961,102293.0
2021-02-10 14:10:00,73.69,73.72,73.64,73.64,32549.0,67.3961,67.4236,67.3504,67.3504,32549.0
2021-02-10 14:20:00,73.65,73.69,73.58,73.65,500614.0,67.3595,67.3961,67.2955,67.3595,500614.0
2021-02-10 14:30:00,73.66,73.74,73.6,73.65,244038.0,67.3687,67.4419,67.3138,67.3595,244038.0
2021-02-10 14:40:00,73.65,73.7,73.62,73.7,93499.0,67.3595,67.4053,67.3321,67.4053,93499.0
2021-02-10 14:50:00,73.7,73.72,73.66,73.7,53411.0,67.4053,67.4236,67.3687,67.4053,53411.0
2021-02-10 15:00:00,73.71,73.75,73.67,73.67,91890.0,67.4144,67.451,67.3778,67.3778,91890.0
2021-02-10 15:10:00,73.68,73.73,73.65,73.66,77539.0,67.387,67.4327,67.3595,67.3687,77539.0
2021-02-10 15:20:00,73.66,73.68,73.52,73.53,77167.0,67.3687,67.387,67.2406,67.2498,77167.0
2021-02-10 15:30:00,73.53,73.56,73.41,73.41,169275.0,67.2498,67.2772,67.14,67.14,169275.0
2021-02-10 15:40:00,73.41,73.47,73.34,73.45,120603.0,67.14,67.1949,67.076,67.1766,120603.0
2021-02-10 15:50:00,73.44,73.53,73.39,73.48,290199.0,67.1675,67.2498,67.1217,67.2041,290199.0
2021-02-11 09:30:00,73.73,73.81,73.52,73.7,174087.0,67.4327,67.5059,67.2406,67.4053,174087.0
2021-02-11 09:40:00,73.71,73.91,73.65,73.86,137490.0,67.4144,67.5973,67.3595,67.5516,137490.0
2021-02-11 09:50:00,73.88,73.88,73.58,73.58,98531.0,67.5699,67.5699,67.2955,67.2955,98531.0
2021-02-11 10:00:00,73.56,73.74,73.55,73.73,72272.0,67.2772,67.4419,67.2681,67.4327,72272.0
2021-02-11 10:10:00,73.74,73.84,73.68,73.8,43741.0,67.4419,67.5333,67.387,67.4967,43741.0
2021-02-11 10:20:00,73.81,73.94,73.81,73.92,31070.0,67.5059,67.6248,67.5059,67.6065,31070.0
2021-02-11 10:30:00,73.94,73.96,73.87,73.89,32890.0,67.6248,67.6431,67.5608,67.579,32890.0
2021-02-11 10:40:00,73.88,74.0,73.88,73.92,122518.0,67.5699,67.6796,67.5699,67.6065,122518.0
2021-02-11 10:50:00,73.93,73.99,73.8,73.82,150377.0,67.6156,67.6705,67.4967,67.515,150377.0
2021-02-11 11:00:00,73.84,73.84,73.64,73.67,47193.0,67.5333,67.5333,67.3504,67.3778,47193.0
2021-02-11 11:10:00,73.67,73.68,73.51,73.56,181123.0,67.3778,67.387,67.2315,67.2772,181123.0
2021-02-11 11:20:00,73.56,73.66,73.52,73.66,66755.0,67.2772,67.3687,67.2406,67.3687,66755.0
2021-02-11 11:30:00,73.65,73.76,73.61,73.76,28355.0,67.3595,67.4601,67.323,67.4601,28355.0
2021-02-11 11:40:00,73.76,73.83,73.76,73.82,27880.0,67.4601,67.5242,67.4601,67.515,27880.0
2021-02-11 11:50:00,73.83,73.84,73.67,73.69,21835.0,67.5242,67.5333,67.3778,67.3961,21835.0
2021-02-11 12:00:00,73.68,73.71,73.54,73.54,37945.0,67.387,67.4144,67.2589,67.2589,37945.0
2021-02-11 12:10:00,73.54,73.56,73.21,73.21,696812.0,67.2589,67.2772,66.9571,66.9571,696812.0
2021-02-11 12:20:00,73.21,73.28,72.95,72.98,581440.0,66.9571,67.0211,66.7193,66.7468,581440.0
2021-02-11 12:30:00,72.99,73.29,72.98,73.28,501287.0,66.7559,67.0303,66.7468,67.0211,501287.0
2021-02-11 12:40:00,73.27,73.27,73.04,73.17,92212.0,67.012,67.012,66.8016,66.9205,92212.0
2021-02-11 12:50:00,73.19,73.36,73.14,73.34,133302.0,66.9388,67.0943,66.8931,67.076,133302.0
2021-02-11 13:00:00,73.33,73.37,73.25,73.28,164293.0,67.0669,67.1035,66.9937,67.0211,164293.0
2021-02-11 13:10:00,73.27,73.43,73.25,73.41,76110.0,67.012,67.1583,66.9937,67.14,76110.0
2021-02-11 13:20:00,73.41,73.53,73.38,73.39,170201.0,67.14,67.2498,67.1126,67.1217,170201.0
2021-02-11 13:30:00,73.38,73.5,73.33,73.48,47206.0,67.1126,67.2224,67.0669,67.2041,47206.0
2021-02-11 13:40:00,73.49,73.51,73.4,73.47,46675.0,67.2132,67.2315,67.1309,67.1949,46675.0
2021-02-11 13:50:00,73.47,73.5,73.42,73.46,28747.0,67.1949,67.2224,67.1492,67.1858,28747.0
2021-02-11 14:00:00,73.46,73.46,73.34,73.36,55689.0,67.1858,67.1858,67.076,67.0943,55689.0
2021-02-11 14:10:00,73.36,73.4,73.31,73.38,116733.0,67.0943,67.1309,67.0486,67.1126,116733.0
2021-02-11 14:20:00,73.39,73.41,73.31,73.39,348438.0,67.1217,67.14,67.0486,67.1217,348438.0
2021-02-11 14:30:00,73.37,73.42,73.35,73.37,133748.0,67.1035,67.1492,67.0852,67.1035,133748.0
2021-02-11 14:40:00,73.37,73.48,73.36,73.45,209628.0,67.1035,67.2041,67.0943,67.1766,209628.0
2021-02-11 14:50:00,73.45,73.54,73.42,73.53,37132.0,67.1766,67.2589,67.1492,67.2498,37132.0
2021-02-11 15:00:00,73.52,73.6,73.49,73.59,34105.0,67.2406,67.3138,67.2132,67.3047,34105.0
2021-02-11 15:10:00,73.6,73.69,73.57,73.61,73405.0,67.3138,67.3961,67.2864,67.323,73405.0
2021-02-11 15:20:00,73.59,73.7,73.59,73.61,223731.0,67.3047,67.4053,67.3047,67.323,223731.0
2021-02-11 15:30:00,73.62,73.64,73.52,73.53,138472.0,67.3321,67.3504,67.2406,67.2498,138472.0
2021-02-11 15:40:00,73.53,73.64,73.52,73.59,259644.0,67.2498,67.3504,67.2406,67.3047,259644.0
2021-02-11 15:50:00,73.59,73.62,73.54,73.57,451017.0,67.3047,67.3321,67.2589,67.2864,451017.0
2021-02-12 09:30:00,73.42,73.88,73.32,73.78,178682.0,67.1492,67.5699,67.0577,67.4784,178682.0
2021-02-12 09:40:00,73.78,73.95,73.78,73.92,161939.0,67.4784,67.6339,67.4784,67.6065,161939.0
2021-02-12 09:50:00,73.92,73.95,73.79,73.81,89799.0,67.6065,67.6339,67.4876,67.5059,89799.0
2021-02-12 10:00:00,73.8,73.94,73.8,73.92,58308.0,67.4967,67.6248,67.4967,67.6065,58308.0
2021-02-12 10:10:00,73.91,73.98,73.88,73.9,49817.0,67.5973,67.6614,67.5699,67.5882,49817.0
2021-02-12 10:20:00,73.9,73.99,73.86,73.95,39742.0,67.5882,67.6705,67.5516,67.6339,39742.0
2021-02-12 10:30:00,73.95,74.17,73.85,74.15,97299.0,67.6339,67.8351,67.5425,67.8168,97299.0
2021-02-12 10:40:00,74.16,74.28,74.15,74.18,93456.0,67.826,67.9357,67.8168,67.8443,93456.0
2021-02-12 10:50:00,74.18,74.24,74.13,74.19,80197.0,67.8443,67.8991,67.7985,67.8534,80197.0
2021-02-12 11:00:00,74.19,74.19,74.04,74.09,20390.0,67.8534,67.8534,67.7162,67.762,20390.0
2021-02-12 11:10:00,74.09,74.1,74.02,74.05,15221.0,67.762,67.7711,67.6979,67.7254,15221.0
2021-02-12 11:20:00,74.04,74.08,73.98,74.08,23050.0,67.7162,67.7528,67.6614,67.7528,23050.0
2021-02-12 11:30:00,74.1,74.18,74.08,74.17,27615.0,67.7711,67.8443,67.7528,67.8351,27615.0
2021-02-12 11:40:00,74.16,74.22,74.15,74.19,35361.0,67.826,67.8809,67.8168,67.8534,35361.0
2021-02-12 11:50:00,74.19,74.23,74.13,74.14,16861.0,67.8534,67.89,67.7985,67.8077,16861.0
2021-02-12 12:00:00,74.14,74.27,74.13,74.24,91726.0,67.8077,67.9266,67.7985,67.8991,91726.0
2021-02-12 12:10:00,74.25,74.27,74.22,74.23,51518.0,67.9083,67.9266,67.8809,67.89,51518.0
2021-02-12 12:20:00,74.23,74.23,74.16,74.18,23750.0,67.89,67.89,67.826,67.8443,23750.0
2021-02-12 12:30:00,74.15,74.16,74.07,74.11,15920.0,67.8168,67.826,67.7437,67.7803,15920.0
2021-02-12 12:40:00,74.1,74.15,74.09,74.14,15888.0,67.7711,67.8168,67.762,67.8077,15888.0
2021-02-12 12:50:00,74.15,74.19,74.11,74.12,23606.0,67.8168,67.8534,67.7803,67.7894,23606.0
2021-02-12 13:00:00,74.11,74.14,74.07,74.1,28389.0,67.7803,67.8077,67.7437,67.7711,28389.0
2021-02-12 13:10:00,74.11,74.12,73.97,73.99,87161.0,67.7803,67.7894,67.6522,67.6705,87161.0
2021-02-12 13:20:00,73.98,74.03,73.95,74.03,48443.0,67.6614,67.7071,67.6339,67.7071,48443.0
2021-02-12 13:30:00,74.03,74.05,73.96,74.04,30294.0,67.7071,67.7254,67.6431,67.7162,30294.0
2021-02-12 13:40:00,74.04,74.09,74.04,74.09,134489.0,67.7162,67.762,67.7162,67.762,134489.0
2021-02-12 13:50:00,74.09,74.13,74.06,74.11,421299.0,67.762,67.7985,67.7345,67.7803,421299.0
2021-02-12 14:00:00,74.1,74.14,74.05,74.13,74569.0,67.7711,67.8077,67.7254,67.7985,74569.0
2021-02-12 14:10:00,74.12,74.13,74.04,74.08,29527.0,67.7894,67.7985,67.7162,67.7528,29527.0
2021-02-12 14:20:00,74.08,74.1,74.01,74.02,23690.0,67.7528,67.7711,67.6888,67.6979,23690.0
2021-02-12 14:30:00,74.03,74.05,73.98,74.03,33356.0,67.7071,67.7254,67.6614,67.7071,33356.0
2021-02-12 14:40:00,74.02,74.07,73.98,74.05,26833.0,67.6979,67.7437,67.6614,67.7254,26833.0
2021-02-12 14:50:00,74.05,74.09,74.02,74.03,52461.0,67.7254,67.762,67.6979,67.7071,52461.0
2021-02-12 15:00:00,74.04,74.12,74.03,74.11,46188.0,67.7162,67.7894,67.7071,67.7803,46188.0
2021-02-12 15:10:00,74.11,74.19,74.09,74.18,49944.0,67.7803,67.8534,67.762,67.8443,49944.0
2021-02-12 15:20:00,74.17,74.19,74.12,74.13,74485.0,67.8351,67.8534,67.7894,67.7985,74485.0
2021-02-12 15:30:00,74.13,74.2,74.08,74.14,126669.0,67.7985,67.8626,67.7528,67.8077,126669.0
2021-02-12 15:40:00,74.15,74.21,74.13,74.2,93510.0,67.8168,67.8717,67.7985,67.8626,93510.0
2021-02-12 15:50:00,74.21,74.38,74.2,74.35,347978.0,67.8717,68.0272,67.8626,67.9998,347978.0
2021-02-16 09:30:00,74.62,74.87,74.62,74.75,497752.0,68.2467,68.4753,68.2467,68.3656,497752.0
2021-02-16 09:40:00,74.76,74.79,74.64,74.67,345275.0,68.3747,68.4022,68.265,68.2924,345275.0
2021-02-16 09:50:00,74.67,74.69,74.36,74.37,117085.0,68.2924,68.3107,68.0089,68.018,117085.0
2021-02-16 10:00:00,74.38,74.46,74.33,74.42,218532.0,68.0272,68.1004,67.9815,68.0638,218532.0
2021-02-16 10:10:00,74.42,74.52,74.27,74.48,246764.0,68.0638,68.1552,67.9266,68.1187,246764.0
2021-02-16 10:20:00,74.48,74.54,74.4,74.45,381320.0,68.1187,68.1735,68.0455,68.0912,381320.0
2021-02-16 10:30:00,74.46,74.56,74.42,74.51,167174.0,68.1004,68.1918,68.0638,68.1461,167174.0
2021-02-16 10:40:00,74.52,74.52,74.13,74.23,246152.0,68.1552,68.1552,67.7985,67.89,246152.0
2021-02-16 10:50:00,74.22,74.3,74.09,74.27,177440.0,67.8809,67.954,67.762,67.9266,177440.0
2021-02-16 11:00:00,74.27,74.36,74.23,74.31,53150.0,67.9266,68.0089,67.89,67.9632,53150.0
2021-02-16 11:10:00,74.33,74.37,74.19,74.33,103691.0,67.9815,68.018,67.8534,67.9815,103691.0
2021-02-16 11:20:00,74.31,74.39,74.26,74.3,126150.0,67.9632,68.0363,67.9174,67.954,126150.0
2021-02-16 11:30:00,74.29,74.47,74.2,74.43,93142.0,67.9449,68.1095,67.8626,68.0729,93142.0
2021-02-16 11:40:00,74.43,74.45,74.33,74.34,69181.0,68.0729,68.0912,67.9815,67.9906,69181.0
2021-02-16 11:50:00,74.34,74.42,74.27,74.28,99701.0,67.9906,68.0638,67.9266,67.9357,99701.0
2021-02-16 12:00:00,74.28,74.39,74.2,74.2,46820.0,67.9357,68.0363,67.8626,67.8626,46820.0
2021-02-16 12:10:00,74.21,74.41,74.2,74.4,67054.0,67.8717,68.0546,67.8626,68.0455,67054.0
2021-02-16 12:20:00,74.4,74.43,74.34,74.38,29673.0,68.0455,68.0729,67.9906,68.0272,29673.0
2021-02-16 12:30:00,74.38,74.42,74.34,74.36,88297.0,68.0272,68.0638,67.9906,68.0089,88297.0
2021-02-16 12:40:00,74.36,74.41,74.33,74.37,41896.0,68.0089,68.0546,67.9815,68.018,41896.0
2021-02-16 12:50:00,74.38,74.46,74.36,74.45,131403.0,68.0272,68.1004,68.0089,68.0912,131403.0
2021-02-16 13:00:00,74.45,74.49,74.43,74.47,51456.0,68.0912,68.1278,68.0729,68.1095,51456.0
2021-02-16 13:10:00,74.47,74.5,74.45,74.47,94292.0,68.1095,68.1369,68.0912,68.1095,94292.0
2021-02-16 13:20:00,74.45,74.53,74.45,74.48,56095.0,68.0912,68.1644,68.0912,68.1187,56095.0
2021-02-16 13:30:00,74.47,74.56,74.44,74.45,54219.0,68.1095,68.1918,68.0821,68.0912,54219.0
2021-02-16 13:40:00,74.45,74.48,74.39,74.45,33775.0,68.0912,68.1187,68.0363,68.0912,33775.0
2021-02-16 13:50:00,74.45,74.46,74.37,74.38,37316.0,68.0912,68.1004,68.018,68.0272,37316.0
2021-02-16 14:00:00,74.38,74.46,74.37,74.4,34327.0,68.0272,68.1004,68.018,68.0455,34327.0
2021-02-16 14:10:00,74.4,74.4,74.31,74.33,26191.0,68.0455,68.0455,67.9632,67.9815,26191.0
2021-02-16 14:20:00,74.34,74.36,74.25,74.32,36886.0,67.9906,68.0089,67.9083,67.9723,36886.0
2021-02-16 14:30:00,74.31,74.35,74.23,74.27,46890.0,67.9632,67.9998,67.89,67.9266,46890.0
2021-02-16 14:40:00,74.28,74.33,74.25,74.27,33577.0,67.9357,67.9815,67.9083,67.9266,33577.0
2021-02-16 14:50:00,74.27,74.4,74.23,74.4,167881.0,67.9266,68.0455,67.89,68.0455,167881.0
2021-02-16 15:00:00,74.39,74.39,74.28,74.29,45852.0,68.0363,68.0363,67.9357,67.9449,45852.0
2021-02-16 15:10:00,74.29,74.33,74.25,74.27,120170.0,67.9449,67.9815,67.9083,67.9266,120170.0
2021-02-16 15:20:00,74.27,74.33,74.25,74.27,53080.0,67.9266,67.9815,67.9083,67.9266,53080.0
2021-02-16 15:30:00,74.27,74.33,74.19,74.21,110428.0,67.9266,67.9815,67.8534,67.8717,110428.0
2021-02-16 15:40:00,74.2,74.3,74.18,74.23,150616.0,67.8626,67.954,67.8443,67.89,150616.0
2021-02-16 15:50:00,74.23,74.24,74.14,74.19,356793.0,67.89,67.8991,67.8077,67.8534,356793.0
2021-02-17 09:30:00,73.99,74.0,73.2,73.33,287756.0,67.6705,67.6796,66.948,67.0669,287756.0
2021-02-17 09:40:00,73.33,73.87,73.24,73.83,159608.0,67.0669,67.5608,66.9846,67.5242,159608.0
2021-02-17 09:50:00,73.84,74.11,73.83,73.93,149754.0,67.5333,67.7803,67.5242,67.6156,149754.0
2021-02-17 10:00:00,73.93,74.24,73.91,74.22,341312.0,67.6156,67.8991,67.5973,67.8809,341312.0
2021-02-17 10:10:00,74.22,74.26,74.07,74.16,174553.0,67.8809,67.9174,67.7437,67.826,174553.0
2021-02-17 10:20:00,74.17,74.3,74.05,74.06,219592.0,67.8351,67.954,67.7254,67.7345,219592.0
2021-02-17 10:30:00,74.04,74.1,73.91,74.03,96833.0,67.7162,67.7711,67.5973,67.7071,96833.0
2021-02-17 10:40:00,74.03,74.15,73.95,74.14,99801.0,67.7071,67.8168,67.6339,67.8077,99801.0
2021-02-17 10:50:00,74.13,74.14,74.04,74.05,81237.0,67.7985,67.8077,67.7162,67.7254,81237.0
2021-02-17 11:00:00,74.05,74.08,73.77,73.79,441488.0,67.7254,67.7528,67.4693,67.4876,441488.0
2021-02-17 11:10:00,73.78,73.85,73.62,73.65,86220.0,67.4784,67.5425,67.3321,67.3595,86220.0
2021-02-17 11:20:00,73.65,73.82,73.65,73.79,123470.0,67.3595,67.515,67.3595,67.4876,123470.0
2021-02-17 11:30:00,73.78,73.84,73.69,73.71,206830.0,67.4784,67.5333,67.3961,67.4144,206830.0
2021-02-17 11:40:00,73.72,73.9,73.69,73.89,110860.0,67.4236,67.5882,67.3961,67.579,110860.0
2021-02-17 11:50:00,73.89,73.94,73.83,73.92,64861.0,67.579,67.6248,67.5242,67.6065,64861.0
2021-02-17 12:00:00,73.91,73.94,73.86,73.88,41443.0,67.5973,67.6248,67.5516,67.5699,41443.0
2021-02-17 12:10:00,73.88,73.99,73.87,73.97,181166.0,67.5699,67.6705,67.5608,67.6522,181166.0
2021-02-17 12:20:00,73.98,74.05,73.96,74.03,59661.0,67.6614,67.7254,67.6431,67.7071,59661.0
2021-02-17 12:30:00,74.03,74.06,73.89,73.93,75005.0,67.7071,67.7345,67.579,67.6156,75005.0
2021-02-17 12:40:00,73.94,74.06,73.93,74.04,78624.0,67.6248,67.7345,67.6156,67.7162,78624.0
2021-02-17 12:50:00,74.02,74.06,73.89,73.9,194942.0,67.6979,67.7345,67.579,67.5882,194942.0
2021-02-17 13:00:00,73.9,74.02,73.89,73.99,53017.0,67.5882,67.6979,67.579,67.6705,53017.0
2021-02-17 13:10:00,73.98,74.02,73.96,73.98,57525.0,67.6614,67.6979,67.6431,67.6614,57525.0
2021-02-17 13:20:00,73.98,73.99,73.88,73.97,48067.0,67.6614,67.6705,67.5699,67.6522,48067.0
2021-02-17 13:30:00,73.98,73.99,73.93,73.96,24548.0,67.6614,67.6705,67.6156,67.6431,24548.0
2021-02-17 13:40:00,73.96,74.04,73.91,73.92,63997.0,67.6431,67.7162,67.5973,67.6065,63997.0
2021-02-17 13:50:00,73.92,74.01,73.9,73.99,57969.0,67.6065,67.6888,67.5882,67.6705,57969.0
2021-02-17 14:00:00,73.99,74.17,73.97,74.16,32866.0,67.6705,67.8351,67.6522,67.826,32866.0
2021-02-17 14:10:00,74.16,74.16,74.04,74.09,36329.0,67.826,67.826,67.7162,67.762,36329.0
2021-02-17 14:20:00,74.09,74.1,73.99,74.0,103984.0,67.762,67.7711,67.6705,67.6796,103984.0
2021-02-17 14:30:00,74.01,74.06,73.99,74.04,63495.0,67.6888,67.7345,67.6705,67.7162,63495.0
2021-02-17 14:40:00,74.03,74.05,73.99,74.03,56809.0,67.7071,67.7254,67.6705,67.7071,56809.0
2021-02-17 14:50:00,74.03,74.12,74.02,74.1,88170.0,67.7071,67.7894,67.6979,67.7711,88170.0
2021-02-17 15:00:00,74.09,74.15,74.06,74.14,47421.0,67.762,67.8168,67.7345,67.8077,47421.0
2021-02-17 15:10:00,74.14,74.14,74.07,74.11,71838.0,67.8077,67.8077,67.7437,67.7803,71838.0
2021-02-17 15:20:00,74.1,74.18,74.08,74.13,127981.0,67.7711,67.8443,67.7528,67.7985,127981.0
2021-02-17 15:30:00,74.13,74.17,74.08,74.12,167139.0,67.7985,67.8351,67.7528,67.7894,167139.0
2021-02-17 15:40:00,74.13,74.19,74.11,74.15,326749.0,67.7985,67.8534,67.7803,67.8168,326749.0
2021-02-17 15:50:00,74.16,74.25,74.15,74.17,261434.0,67.826,67.9083,67.8168,67.8351,261434.0
2021-02-18 09:30:00,73.97,74.05,73.65,73.9,272229.0,67.6522,67.7254,67.3595,67.5882,272229.0
2021-02-18 09:40:00,73.89,73.99,73.76,73.84,192685.0,67.579,67.6705,67.4601,67.5333,192685.0
2021-02-18 09:50:00,73.84,73.85,73.66,73.76,134522.0,67.5333,67.5425,67.3687,67.4601,134522.0
2021-02-18 10:00:00,73.75,73.77,73.37,73.46,211320.0,67.451,67.4693,67.1035,67.1858,211320.0
2021-02-18 10:10:00,73.47,73.64,73.4,73.41,204325.0,67.1949,67.3504,67.1309,67.14,204325.0
2021-02-18 10:20:00,73.41,73.56,73.36,73.56,341925.0,67.14,67.2772,67.0943,67.2772,341925.0
2021-02-18 10:30:00,73.56,73.57,73.39,73.54,98660.0,67.2772,67.2864,67.1217,67.2589,98660.0
2021-02-18 10:40:00,73.52,73.65,73.46,73.64,57333.0,67.2406,67.3595,67.1858,67.3504,57333.0
2021-02-18 10:50:00,73.65,73.73,73.58,73.61,86735.0,67.3595,67.4327,67.2955,67.323,86735.0
2021-02-18 11:00:00,73.61,73.73,73.58,73.66,94373.0,67.323,67.4327,67.2955,67.3687,94373.0
2021-02-18 11:10:00,73.68,73.85,73.6,73.78,160111.0,67.387,67.5425,67.3138,67.4784,160111.0
2021-02-18 11:20:00,73.79,73.83,73.71,73.74,95112.0,67.4876,67.5242,67.4144,67.4419,95112.0
2021-02-18 11:30:00,73.72,73.79,73.68,73.74,376300.0,67.4236,67.4876,67.387,67.4419,376300.0
2021-02-18 11:40:00,73.74,73.82,73.71,73.8,297573.0,67.4419,67.515,67.4144,67.4967,297573.0
2021-02-18 11:50:00,73.8,73.87,73.76,73.8,70058.0,67.4967,67.5608,67.4601,67.4967,70058.0
2021-02-18 12:00:00,73.8,73.8,73.61,73.68,67142.0,67.4967,67.4967,67.323,67.387,67142.0
2021-02-18 12:10:00,73.68,73.71,73.59,73.64,253262.0,67.387,67.4144,67.3047,67.3504,253262.0
2021-02-18 12:20:00,73.64,73.7,73.62,73.67,140566.0,67.3504,67.4053,67.3321,67.3778,140566.0
2021-02-18 12:30:00,73.67,73.68,73.6,73.61,51204.0,67.3778,67.387,67.3138,67.323,51204.0
2021-02-18 12:40:00,73.62,73.64,73.55,73.57,83133.0,67.3321,67.3504,67.2681,67.2864,83133.0
2021-02-18 12:50:00,73.58,73.59,73.48,73.53,79946.0,67.2955,67.3047,67.2041,67.2498,79946.0
2021-02-18 13:00:00,73.52,73.52,73.44,73.45,80408.0,67.2406,67.2406,67.1675,67.1766,80408.0
2021-02-18 13:10:00,73.43,73.52,73.4,73.52,44146.0,67.1583,67.2406,67.1309,67.2406,44146.0
2021-02-18 13:20:00,73.53,73.68,73.48,73.67,215282.0,67.2498,67.387,67.2041,67.3778,215282.0
2021-02-18 13:30:00,73.66,73.77,73.66,73.72,140685.0,67.3687,67.4693,67.3687,67.4236,140685.0
2021-02-18 13:40:00,73.72,73.81,73.7,73.79,80386.0,67.4236,67.5059,67.4053,67.4876,80386.0
2021-02-18 13:50:00,73.79,73.81,73.71,73.73,47082.0,67.4876,67.5059,67.4144,67.4327,47082.0
2021-02-18 14:00:00,73.73,73.85,73.72,73.82,105447.0,67.4327,67.5425,67.4236,67.515,105447.0
2021-02-18 14:10:00,73.83,73.92,73.82,73.88,122486.0,67.5242,67.6065,67.515,67.5699,122486.0
2021-02-18 14:20:00,73.89,73.95,73.83,73.91,148137.0,67.579,67.6339,67.5242,67.5973,148137.0
2021-02-18 14:30:00,73.91,73.93,73.85,73.89,39595.0,67.5973,67.6156,67.5425,67.579,39595.0
2021-02-18 14:40:00,73.9,73.91,73.8,73.8,39190.0,67.5882,67.5973,67.4967,67.4967,39190.0
2021-02-18 14:50:00,73.8,73.84,73.73,73.81,85289.0,67.4967,67.5333,67.4327,67.5059,85289.0
2021-02-18 15:00:00,73.81,73.83,73.77,73.83,70518.0,67.5059,67.5242,67.4693,67.5242,70518.0
2021-02-18 15:10:00,73.82,73.86,73.77,73.82,79475.0,67.515,67.5516,67.4693,67.515,79475.0
2021-02-18 15:20:00,73.82,73.82,73.74,73.76,54842.0,67.515,67.515,67.4419,67.4601,54842.0
2021-02-18 15:30:00,73.76,73.85,73.75,73.78,96378.0,67.4601,67.5425,67.451,67.4784,96378.0
2021-02-18 15:40:00,73.78,73.8,73.74,73.75,127004.0,67.4784,67.4967,67.4419,67.451,127004.0
2021-02-18 15:50:00,73.75,73.79,73.62,73.7,410893.0,67.451,67.4876,67.3321,67.4053,410893.0
2021-02-19 09:30:00,74.11,74.42,74.1,74.4,180434.0,67.7803,68.0638,67.7711,68.0455,180434.0
2021-02-19 09:40:00,74.4,74.69,74.38,74.66,128330.0,68.0455,68.3107,68.0272,68.2833,128330.0
2021-02-19 09:50:00,74.65,75.1,74.61,75.1,149260.0,68.2741,68.6857,68.2375,68.6857,149260.0
2021-02-19 10:00:00,75.1,75.12,74.84,74.97,279169.0,68.6857,68.704,68.4479,68.5668,279169.0
2021-02-19 10:10:00,74.97,74.98,74.78,74.83,115690.0,68.5668,68.5759,68.393,68.4388,115690.0
2021-02-19 10:20:00,74.83,74.9,74.8,74.8,89302.0,68.4388,68.5028,68.4113,68.4113,89302.0
2021-02-19 10:30:00,74.8,74.9,74.76,74.87,101815.0,68.4113,68.5028,68.3747,68.4753,101815.0
2021-02-19 10:40:00,74.86,74.91,74.73,74.84,138381.0,68.4662,68.5119,68.3473,68.4479,138381.0
2021-02-19 10:50:00,74.84,74.84,74.66,74.67,61870.0,68.4479,68.4479,68.2833,68.2924,61870.0
2021-02-19 11:00:00,74.66,74.72,74.61,74.72,98073.0,68.2833,68.3382,68.2375,68.3382,98073.0
2021-02-19 11:10:00,74.72,74.76,74.67,74.73,63355.0,68.3382,68.3747,68.2924,68.3473,63355.0
2021-02-19 11:20:00,74.72,74.8,74.72,74.76,60194.0,68.3382,68.4113,68.3382,68.3747,60194.0
2021-02-19 11:30:00,74.76,74.86,74.74,74.8,54559.0,68.3747,68.4662,68.3564,68.4113,54559.0
2021-02-19 11:40:00,74.8,74.81,74.74,74.78,44258.0,68.4113,68.4205,68.3564,68.393,44258.0
2021-02-19 11:50:00,74.77,74.78,74.69,74.72,88079.0,68.3839,68.393,68.3107,68.3382,88079.0
2021-02-19 12:00:00,74.71,74.77,74.67,74.72,85765.0,68.329,68.3839,68.2924,68.3382,85765.0
2021-02-19 12:10:00,74.73,74.79,74.71,74.73,35195.0,68.3473,68.4022,68.329,68.3473,35195.0
2021-02-19 12:20:00,74.72,74.75,74.58,74.65,97546.0,68.3382,68.3656,68.2101,68.2741,97546.0
2021-02-19 12:30:00,74.64,74.79,74.64,74.78,72956.0,68.265,68.4022,68.265,68.393,72956.0
2021-02-19 12:40:00,74.77,74.77,74.66,74.67,57048.0,68.3839,68.3839,68.2833,68.2924,57048.0
2021-02-19 12:50:00,74.67,74.74,74.59,74.73,72744.0,68.2924,68.3564,68.2193,68.3473,72744.0
2021-02-19 13:00:00,74.72,74.77,74.69,74.7,72083.0,68.3382,68.3839,68.3107,68.3199,72083.0
2021-02-19 13:10:00,74.7,74.79,74.7,74.73,86392.0,68.3199,68.4022,68.3199,68.3473,86392.0
2021-02-19 13:20:00,74.72,74.79,74.69,74.75,104577.0,68.3382,68.4022,68.3107,68.3656,104577.0
2021-02-19 13:30:00,74.75,74.85,74.7,74.85,39425.0,68.3656,68.457,68.3199,68.457,39425.0
2021-02-19 13:40:00,74.84,74.91,74.81,74.86,40257.0,68.4479,68.5119,68.4205,68.4662,40257.0
2021-02-19 13:50:00,74.86,74.96,74.86,74.96,43451.0,68.4662,68.5577,68.4662,68.5577,43451.0
2021-02-19 14:00:00,74.95,74.97,74.87,74.89,68012.0,68.5485,68.5668,68.4753,68.4936,68012.0
2021-02-19 14:10:00,74.89,74.98,74.87,74.96,61441.0,68.4936,68.5759,68.4753,68.5577,61441.0
2021-02-19 14:20:00,74.95,74.96,74.76,74.78,154736.0,68.5485,68.5577,68.3747,68.393,154736.0
2021-02-19 14:30:00,74.78,74.96,74.78,74.94,83536.0,68.393,68.5577,68.393,68.5394,83536.0
2021-02-19 14:40:00,74.95,75.03,74.89,74.99,88404.0,68.5485,68.6217,68.4936,68.5851,88404.0
2021-02-19 14:50:00,74.99,75.08,74.95,75.07,42328.0,68.5851,68.6674,68.5485,68.6583,42328.0
2021-02-19 15:00:00,75.06,75.1,75.02,75.05,155542.0,68.6491,68.6857,68.6125,68.64,155542.0
2021-02-19 15:10:00,75.04,75.31,75.04,75.3,897775.0,68.6308,68.8778,68.6308,68.8686,897775.0
2021-02-19 15:20:00,75.3,75.3,75.18,75.25,183154.0,68.8686,68.8686,68.7589,68.8229,183154.0
2021-02-19 15:30:00,75.25,75.38,75.23,75.28,110854.0,68.8229,68.9418,68.8046,68.8503,110854.0
2021-02-19 15:40:00,75.28,75.29,75.14,75.15,232292.0,68.8503,68.8595,68.7223,68.7314,232292.0
2021-02-19 15:50:00,75.15,75.17,74.97,75.07,480753.0,68.7314,68.7497,68.5668,68.6583,480753.0
2021-02-22 09:30:00,74.92,75.01,74.71,74.93,196184.0,68.5211,68.6034,68.329,68.5302,196184.0
2021-02-22 09:40:00,74.93,75.05,74.81,74.95,237844.0,68.5302,68.64,68.4205,68.5485,237844.0
2021-02-22 09:50:00,74.95,75.14,74.93,75.14,184421.0,68.5485,68.7223,68.5302,68.7223,184421.0
2021-02-22 10:00:00,75.13,75.27,75.08,75.22,175906.0,68.7131,68.8412,68.6674,68.7954,175906.0
2021-02-22 10:10:00,75.22,75.33,75.05,75.08,125734.0,68.7954,68.8961,68.64,68.6674,125734.0
2021-02-22 10:20:00,75.07,75.17,75.06,75.14,76391.0,68.6583,68.7497,68.6491,68.7223,76391.0
2021-02-22 10:30:00,75.14,75.14,75.01,75.13,143140.0,68.7223,68.7223,68.6034,68.7131,143140.0
2021-02-22 10:40:00,75.12,75.29,75.11,75.22,58053.0,68.704,68.8595,68.6948,68.7954,58053.0
2021-02-22 10:50:00,75.22,75.23,75.07,75.2,127683.0,68.7954,68.8046,68.6583,68.7772,127683.0
2021-02-22 11:00:00,75.2,75.36,75.2,75.27,111509.0,68.7772,68.9235,68.7772,68.8412,111509.0
2021-02-22 11:10:00,75.28,75.41,75.23,75.39,130108.0,68.8503,68.9692,68.8046,68.9509,130108.0
2021-02-22 11:20:00,75.39,75.41,75.3,75.38,157915.0,68.9509,68.9692,68.8686,68.9418,157915.0
2021-02-22 11:30:00,75.38,75.46,75.34,75.45,94647.0,68.9418,69.0149,68.9052,69.0058,94647.0
2021-02-22 11:40:00,75.45,75.46,75.39,75.4,75655.0,69.0058,69.0149,68.9509,68.9601,75655.0
2021-02-22 11:50:00,75.41,75.49,75.41,75.48,66877.0,68.9692,69.0424,68.9692,69.0332,66877.0
2021-02-22 12:00:00,75.48,75.53,75.43,75.44,76020.0,69.0332,69.079,68.9875,68.9967,76020.0
2021-02-22 12:10:00,75.44,75.48,75.37,75.42,57934.0,68.9967,69.0332,68.9326,68.9784,57934.0
2021-02-22 12:20:00,75.41,75.59,75.39,75.55,69999.0,68.9692,69.1338,68.9509,69.0973,69999.0
2021-02-22 12:30:00,75.54,75.6,75.52,75.56,153232.0,69.0881,69.143,69.0698,69.1064,153232.0
2021-02-22 12:40:00,75.56,75.59,75.48,75.49,41599.0,69.1064,69.1338,69.0332,69.0424,41599.0
2021-02-22 12:50:00,75.49,75.55,75.47,75.53,63248.0,69.0424,69.0973,69.0241,69.079,63248.0
2021-02-22 13:00:00,75.52,75.54,75.47,75.49,70379.0,69.0698,69.0881,69.0241,69.0424,70379.0
2021-02-22 13:10:00,75.49,75.54,75.48,75.49,43969.0,69.0424,69.0881,69.0332,69.0424,43969.0
2021-02-22 13:20:00,75.49,75.53,75.45,75.5,50204.0,69.0424,69.079,69.0058,69.0515,50204.0
2021-02-22 13:30:00,75.5,75.65,75.5,75.62,376993.0,69.0515,69.1887,69.0515,69.1613,376993.0
2021-02-22 13:40:00,75.62,75.64,75.57,75.59,252771.0,69.1613,69.1796,69.1156,69.1338,252771.0
2021-02-22 13:50:00,75.59,75.62,75.54,75.59,50609.0,69.1338,69.1613,69.0881,69.1338,50609.0
2021-02-22 14:00:00,75.59,75.6,75.52,75.53,61746.0,69.1338,69.143,69.0698,69.079,61746.0
2021-02-22 14:10:00,75.53,75.55,75.46,75.49,81168.0,69.079,69.0973,69.0149,69.0424,81168.0
2021-02-22 14:20:00,75.49,75.53,75.44,75.52,87793.0,69.0424,69.079,68.9967,69.0698,87793.0
2021-02-22 14:30:00,75.52,75.55,75.49,75.53,65221.0,69.0698,69.0973,69.0424,69.079,65221.0
2021-02-22 14:40:00,75.53,75.56,75.44,75.44,93264.0,69.079,69.1064,68.9967,68.9967,93264.0
2021-02-22 14:50:00,75.44,75.5,75.43,75.49,152983.0,68.9967,69.0515,68.9875,69.0424,152983.0
2021-02-22 15:00:00,75.5,75.55,75.48,75.51,141655.0,69.0515,69.0973,69.0332,69.0607,141655.0
2021-02-22 15:10:00,75.51,75.51,75.36,75.37,262489.0,69.0607,69.0607,68.9235,68.9326,262489.0
2021-02-22 15:20:00,75.36,75.42,75.26,75.28,90023.0,68.9235,68.9784,68.832,68.8503,90023.0
2021-02-22 15:30:00,75.28,75.39,75.27,75.36,206336.0,68.8503,68.9509,68.8412,68.9235,206336.0
2021-02-22 15:40:00,75.35,75.41,75.3,75.35,174301.0,68.9143,68.9692,68.8686,68.9143,174301.0
2021-02-22 15:50:00,75.35,75.37,75.27,75.35,489717.0,68.9143,68.9326,68.8412,68.9143,489717.0
2021-02-23 09:30:00,75.3,75.3,74.75,74.84,1048195.0,68.8686,68.8686,68.3656,68.4479,1048195.0
2021-02-23 09:40:00,74.83,74.83,74.2,74.21,564665.0,68.4388,68.4388,67.8626,67.8717,564665.0
2021-02-23 09:50:00,74.2,74.66,73.96,74.53,444573.0,67.8626,68.2833,67.6431,68.1644,444573.0
2021-02-23 10:00:00,74.5,74.88,74.29,74.84,259435.0,68.1369,68.4845,67.9449,68.4479,259435.0
2021-02-23 10:10:00,74.84,74.95,74.69,74.78,206555.0,68.4479,68.5485,68.3107,68.393,206555.0
2021-02-23 10:20:00,74.79,74.98,74.76,74.92,158789.0,68.4022,68.5759,68.3747,68.5211,158789.0
2021-02-23 10:30:00,74.92,75.0,74.58,74.99,217963.0,68.5211,68.5942,68.2101,68.5851,217963.0
2021-02-23 10:40:00,74.99,75.3,74.92,75.23,284581.0,68.5851,68.8686,68.5211,68.8046,284581.0
2021-02-23 10:50:00,75.22,75.36,75.12,75.18,356342.0,68.7954,68.9235,68.704,68.7589,356342.0
2021-02-23 11:00:00,75.17,75.28,75.11,75.26,147331.0,68.7497,68.8503,68.6948,68.832,147331.0
2021-02-23 11:10:00,75.27,75.29,74.95,75.0,134627.0,68.8412,68.8595,68.5485,68.5942,134627.0
2021-02-23 11:20:00,75.01,75.08,74.93,75.07,128894.0,68.6034,68.6674,68.5302,68.6583,128894.0
2021-02-23 11:30:00,75.06,75.25,75.0,75.2,176370.0,68.6491,68.8229,68.5942,68.7772,176370.0
2021-02-23 11:40:00,75.21,75.26,74.99,75.01,112817.0,68.7863,68.832,68.5851,68.6034,112817.0
2021-02-23 11:50:00,75.01,75.09,74.96,75.04,64557.0,68.6034,68.6766,68.5577,68.6308,64557.0
2021-02-23 12:00:00,75.03,75.04,74.85,74.89,83703.0,68.6217,68.6308,68.457,68.4936,83703.0
2021-02-23 12:10:00,74.89,74.99,74.82,74.92,162859.0,68.4936,68.5851,68.4296,68.5211,162859.0
2021-02-23 12:20:00,74.91,74.91,74.75,74.86,96732.0,68.5119,68.5119,68.3656,68.4662,96732.0
2021-02-23 12:30:00,74.85,74.95,74.73,74.83,118230.0,68.457,68.5485,68.3473,68.4388,118230.0
2021-02-23 12:40:00,74.82,74.9,74.8,74.83,111019.0,68.4296,68.5028,68.4113,68.4388,111019.0
2021-02-23 12:50:00,74.82,74.9,74.64,74.67,83864.0,68.4296,68.5028,68.265,68.2924,83864.0
2021-02-23 13:00:00,74.67,74.85,74.6,74.77,155575.0,68.2924,68.457,68.2284,68.3839,155575.0
2021-02-23 13:10:00,74.76,74.91,74.71,74.87,121116.0,68.3747,68.5119,68.329,68.4753,121116.0
2021-02-23 13:20:00,74.87,74.94,74.85,74.92,249922.0,68.4753,68.5394,68.457,68.5211,249922.0
2021-02-23 13:30:00,74.91,74.99,74.88,74.98,187709.0,68.5119,68.5851,68.4845,68.5759,187709.0
2021-02-23 13:40:00,74.98,75.0,74.87,74.94,125650.0,68.5759,68.5942,68.4753,68.5394,125650.0
2021-02-23 13:50:00,74.93,75.07,74.92,74.97,128766.0,68.5302,68.6583,68.5211,68.5668,128766.0
2021-02-23 14:00:00,74.95,75.05,74.93,75.05,273883.0,68.5485,68.64,68.5302,68.64,273883.0
2021-02-23 14:10:00,75.07,75.27,75.05,75.27,443476.0,68.6583,68.8412,68.64,68.8412,443476.0
2021-02-23 14:20:00,75.27,75.39,75.25,75.37,341527.0,68.8412,68.9509,68.8229,68.9326,341527.0
2021-02-23 14:30:00,75.37,75.4,75.19,75.34,263798.0,68.9326,68.9601,68.768,68.9052,263798.0
2021-02-23 14:40:00,75.35,75.46,75.35,75.4,238024.0,68.9143,69.0149,68.9143,68.9601,238024.0
2021-02-23 14:50:00,75.39,75.54,75.38,75.44,264228.0,68.9509,69.0881,68.9418,68.9967,264228.0
2021-02-23 15:00:00,75.45,75.61,75.43,75.61,223643.0,69.0058,69.1521,68.9875,69.1521,223643.0
2021-02-23 15:10:00,75.61,75.68,75.52,75.67,253913.0,69.1521,69.2162,69.0698,69.207,253913.0
2021-02-23 15:20:00,75.67,75.79,75.64,75.76,213322.0,69.207,69.3168,69.1796,69.2893,213322.0
2021-02-23 15:30:00,75.76,75.78,75.67,75.76,255914.0,69.2893,69.3076,69.207,69.2893,255914.0
2021-02-23 15:40:00,75.76,75.8,75.67,75.67,209119.0,69.2893,69.3259,69.207,69.207,209119.0
2021-02-23 15:50:00,75.68,75.73,75.58,75.58,551538.0,69.2162,69.2619,69.1247,69.1247,551538.0
2021-02-24 09:30:00,75.64,75.93,75.53,75.76,378949.0,69.1796,69.4448,69.079,69.2893,378949.0
2021-02-24 09:40:00,75.77,75.97,75.7,75.94,291648.0,69.2985,69.4814,69.2345,69.454,291648.0
2021-02-24 09:50:00,75.93,75.94,75.57,75.75,434652.0,69.4448,69.454,69.1156,69.2802,434652.0
2021-02-24 10:00:00,75.75,75.95,75.44,75.51,189535.0,69.2802,69.4631,68.9967,69.0607,189535.0
2021-02-24 10:10:00,75.5,75.59,75.36,75.55,118443.0,69.0515,69.1338,68.9235,69.0973,118443.0
2021-02-24 10:20:00,75.54,75.71,75.53,75.63,122052.0,69.0881,69.2436,69.079,69.1704,122052.0
2021-02-24 10:30:00,75.65,75.82,75.6,75.78,108007.0,69.1887,69.3442,69.143,69.3076,108007.0
2021-02-24 10:40:00,75.78,75.99,75.74,75.96,205543.0,69.3076,69.4997,69.271,69.4722,205543.0
2021-02-24 10:50:00,75.96,76.09,75.9,75.98,484256.0,69.4722,69.5911,69.4174,69.4905,484256.0
2021-02-24 11:00:00,75.98,76.07,75.94,75.98,94738.0,69.4905,69.5728,69.454,69.4905,94738.0
2021-02-24 11:10:00,75.98,75.99,75.9,75.96,135181.0,69.4905,69.4997,69.4174,69.4722,135181.0
2021-02-24 11:20:00,75.97,76.13,75.95,76.0,203415.0,69.4814,69.6277,69.4631,69.5088,203415.0
2021-02-24 11:30:00,76.0,76.22,76.0,76.21,84310.0,69.5088,69.71,69.5088,69.7009,84310.0
2021-02-24 11:40:00,76.2,76.21,76.09,76.14,54502.0,69.6917,69.7009,69.5911,69.6369,54502.0
2021-02-24 11:50:00,76.14,76.15,76.05,76.09,46898.0,69.6369,69.646,69.5546,69.5911,46898.0
2021-02-24 12:00:00,76.09,76.15,76.08,76.12,90593.0,69.5911,69.646,69.582,69.6186,90593.0
2021-02-24 12:10:00,76.13,76.16,76.1,76.15,46934.0,69.6277,69.6552,69.6003,69.646,46934.0
2021-02-24 12:20:00,76.13,76.4,76.13,76.39,251462.0,69.6277,69.8747,69.6277,69.8655,251462.0
2021-02-24 12:30:00,76.4,76.48,76.34,76.4,246877.0,69.8747,69.9478,69.8198,69.8747,246877.0
2021-02-24 12:40:00,76.39,76.41,76.29,76.31,97577.0,69.8655,69.8838,69.7741,69.7924,97577.0
2021-02-24 12:50:00,76.31,76.33,76.18,76.2,47420.0,69.7924,69.8106,69.6735,69.6917,47420.0
2021-02-24 13:00:00,76.19,76.35,76.16,76.33,59818.0,69.6826,69.8289,69.6552,69.8106,59818.0
2021-02-24 13:10:00,76.33,76.36,76.26,76.31,97787.0,69.8106,69.8381,69.7466,69.7924,97787.0
2021-02-24 13:20:00,76.32,76.39,76.27,76.37,70833.0,69.8015,69.8655,69.7558,69.8472,70833.0
2021-02-24 13:30:00,76.38,76.5,76.37,76.45,140621.0,69.8564,69.9661,69.8472,69.9204,140621.0
2021-02-24 13:40:00,76.44,76.51,76.43,76.48,254409.0,69.9112,69.9753,69.9021,69.9478,254409.0
2021-02-24 13:50:00,76.48,76.56,76.46,76.55,100717.0,69.9478,70.021,69.9295,70.0119,100717.0
2021-02-24 14:00:00,76.55,76.58,76.42,76.44,95596.0,70.0119,70.0393,69.893,69.9112,95596.0
2021-02-24 14:10:00,76.44,76.48,76.39,76.48,67007.0,69.9112,69.9478,69.8655,69.9478,67007.0
2021-02-24 14:20:00,76.48,76.48,76.42,76.45,140279.0,69.9478,69.9478,69.893,69.9204,140279.0
2021-02-24 14:30:00,76.45,76.5,76.34,76.37,114998.0,69.9204,69.9661,69.8198,69.8472,114998.0
2021-02-24 14:40:00,76.37,76.38,76.26,76.26,77160.0,69.8472,69.8564,69.7466,69.7466,77160.0
2021-02-24 14:50:00,76.25,76.35,76.25,76.29,73277.0,69.7375,69.8289,69.7375,69.7741,73277.0
2021-02-24 15:00:00,76.29,76.39,76.29,76.38,66885.0,69.7741,69.8655,69.7741,69.8564,66885.0
2021-02-24 15:10:00,76.37,76.43,76.35,76.4,89015.0,69.8472,69.9021,69.8289,69.8747,89015.0
2021-02-24 15:20:00,76.39,76.5,76.39,76.49,186004.0,69.8655,69.9661,69.8655,69.957,186004.0
2021-02-24 15:30:00,76.5,76.52,76.39,76.4,201958.0,69.9661,69.9844,69.8655,69.8747,201958.0
2021-02-24 15:40:00,76.39,76.41,76.33,76.38,318159.0,69.8655,69.8838,69.8106,69.8564,318159.0
2021-02-24 15:50:00,76.38,76.4,76.26,76.29,688159.0,69.8564,69.8747,69.7466,69.7741,688159.0
2021-02-25 09:30:00,76.09,76.24,76.02,76.17,214368.0,69.5911,69.7283,69.5271,69.6643,214368.0
2021-02-25 09:40:00,76.17,76.21,76.04,76.06,162847.0,69.6643,69.7009,69.5454,69.5637,162847.0
2021-02-25 09:50:00,76.06,76.21,75.95,75.98,135276.0,69.5637,69.7009,69.4631,69.4905,135276.0
2021-02-25 10:00:00,75.98,75.99,75.62,75.73,181726.0,69.4905,69.4997,69.1613,69.2619,181726.0
2021-02-25 10:10:00,75.75,75.83,75.57,75.66,226237.0,69.2802,69.3533,69.1156,69.1979,226237.0
2021-02-25 10:20:00,75.66,75.8,75.53,75.6,150230.0,69.1979,69.3259,69.079,69.143,150230.0
2021-02-25 10:30:00,75.59,75.59,75.24,75.28,620145.0,69.1338,69.1338,68.8137,68.8503,620145.0
2021-02-25 10:40:00,75.28,75.41,75.2,75.2,348511.0,68.8503,68.9692,68.7772,68.7772,348511.0
2021-02-25 10:50:00,75.2,75.4,75.1,75.39,185968.0,68.7772,68.9601,68.6857,68.9509,185968.0
2021-02-25 11:00:00,75.39,75.46,75.34,75.42,138890.0,68.9509,69.0149,68.9052,68.9784,138890.0
2021-02-25 11:10:00,75.42,75.51,75.32,75.49,81349.0,68.9784,69.0607,68.8869,69.0424,81349.0
2021-02-25 11:20:00,75.49,75.51,75.37,75.48,140119.0,69.0424,69.0607,68.9326,69.0332,140119.0
2021-02-25 11:30:00,75.47,75.47,75.26,75.35,103828.0,69.0241,69.0241,68.832,68.9143,103828.0
2021-02-25 11:40:00,75.36,75.37,75.11,75.18,95789.0,68.9235,68.9326,68.6948,68.7589,95789.0
2021-02-25 11:50:00,75.19,75.27,75.07,75.14,162287.0,68.768,68.8412,68.6583,68.7223,162287.0
2021-02-25 12:00:00,75.12,75.35,75.05,75.34,411146.0,68.704,68.9143,68.64,68.9052,411146.0
2021-02-25 12:10:00,75.33,75.5,75.21,75.4,306014.0,68.8961,69.0515,68.7863,68.9601,306014.0
2021-02-25 12:20:00,75.42,75.43,75.15,75.17,175159.0,68.9784,68.9875,68.7314,68.7497,175159.0
2021-02-25 12:30:00,75.17,75.18,74.97,75.14,192261.0,68.7497,68.7589,68.5668,68.7223,192261.0
2021-02-25 12:40:00,75.14,75.14,74.96,75.03,99874.0,68.7223,68.7223,68.5577,68.6217,99874.0
2021-02-25 12:50:00,75.02,75.03,74.64,74.65,313897.0,68.6125,68.6217,68.265,68.2741,313897.0
2021-02-25 13:00:00,74.65,74.77,74.42,74.6,403853.0,68.2741,68.3839,68.0638,68.2284,403853.0
2021-02-25 13:10:00,74.6,74.74,74.47,74.73,182906.0,68.2284,68.3564,68.1095,68.3473,182906.0
2021-02-25 13:20:00,74.73,74.84,74.61,74.75,167550.0,68.3473,68.4479,68.2375,68.3656,167550.0
2021-02-25 13:30:00,74.74,74.8,74.58,74.76,134233.0,68.3564,68.4113,68.2101,68.3747,134233.0
2021-02-25 13:40:00,74.76,74.84,74.68,74.76,150282.0,68.3747,68.4479,68.3016,68.3747,150282.0
2021-02-25 13:50:00,74.76,74.76,74.55,74.73,87505.0,68.3747,68.3747,68.1827,68.3473,87505.0
2021-02-25 14:00:00,74.73,74.96,74.65,74.93,130462.0,68.3473,68.5577,68.2741,68.5302,130462.0
2021-02-25 14:10:00,74.93,75.05,74.86,75.05,95838.0,68.5302,68.64,68.4662,68.64,95838.0
2021-02-25 14:20:00,75.04,75.15,75.01,75.06,96130.0,68.6308,68.7314,68.6034,68.6491,96130.0
2021-02-25 14:30:00,75.06,75.06,74.77,74.78,103825.0,68.6491,68.6491,68.3839,68.393,103825.0
2021-02-25 14:40:00,74.77,74.9,74.74,74.77,92617.0,68.3839,68.5028,68.3564,68.3839,92617.0
2021-02-25 14:50:00,74.77,74.86,74.69,74.74,75702.0,68.3839,68.4662,68.3107,68.3564,75702.0
2021-02-25 15:00:00,74.73,74.86,74.49,74.51,121472.0,68.3473,68.4662,68.1278,68.1461,121472.0
2021-02-25 15:10:00,74.51,74.63,74.41,74.47,519979.0,68.1461,68.2558,68.0546,68.1095,519979.0
2021-02-25 15:20:00,74.47,74.56,74.4,74.46,257926.0,68.1095,68.1918,68.0455,68.1004,257926.0
2021-02-25 15:30:00,74.46,74.6,74.2,74.37,309213.0,68.1004,68.2284,67.8626,68.018,309213.0
2021-02-25 15:40:00,74.39,74.77,74.28,74.63,633756.0,68.0363,68.3839,67.9357,68.2558,633756.0
2021-02-25 15:50:00,74.64,74.71,74.49,74.52,767318.0,68.265,68.329,68.1278,68.1552,767318.0
2021-02-26 09:30:00,74.31,74.39,74.04,74.15,327057.0,67.9632,68.0363,67.7162,67.8168,327057.0
2021-02-26 09:40:00,74.14,74.54,74.06,74.23,257472.0,67.8077,68.1735,67.7345,67.89,257472.0
2021-02-26 09:50:00,74.24,74.28,74.0,74.09,257271.0,67.8991,67.9357,67.6796,67.762,257271.0
2021-02-26 10:00:00,74.09,74.2,73.8,73.8,433544.0,67.762,67.8626,67.4967,67.4967,433544.0
2021-02-26 10:10:00,73.84,73.95,73.47,73.54,255881.0,67.5333,67.6339,67.1949,67.2589,255881.0
2021-02-26 10:20:00,73.56,73.63,73.09,73.14,291043.0,67.2772,67.3413,66.8474,66.8931,291043.0
2021-02-26 10:30:00,73.15,73.84,73.15,73.8,232929.0,66.9022,67.5333,66.9022,67.4967,232929.0
2021-02-26 10:40:00,73.77,73.93,73.65,73.92,212287.0,67.4693,67.6156,67.3595,67.6065,212287.0
2021-02-26 10:50:00,73.91,73.98,73.77,73.9,223776.0,67.5973,67.6614,67.4693,67.5882,223776.0
2021-02-26 11:00:00,73.9,74.21,73.84,74.1,200760.0,67.5882,67.8717,67.5333,67.7711,200760.0
2021-02-26 11:10:00,74.09,74.24,73.95,74.0,154471.0,67.762,67.8991,67.6339,67.6796,154471.0
2021-02-26 11:20:00,74.02,74.07,73.91,73.96,156440.0,67.6979,67.7437,67.5973,67.6431,156440.0
2021-02-26 11:30:00,73.94,74.31,73.93,74.28,123123.0,67.6248,67.9632,67.6156,67.9357,123123.0
2021-02-26 11:40:00,74.28,74.34,74.07,74.11,107664.0,67.9357,67.9906,67.7437,67.7803,107664.0
2021-02-26 11:50:00,74.1,74.11,73.91,74.03,97874.0,67.7711,67.7803,67.5973,67.7071,97874.0
2021-02-26 12:00:00,74.04,74.27,74.01,74.25,103000.0,67.7162,67.9266,67.6888,67.9083,103000.0
2021-02-26 12:10:00,74.27,74.44,74.26,74.41,213039.0,67.9266,68.0821,67.9174,68.0546,213039.0
2021-02-26 12:20:00,74.42,74.43,74.22,74.25,80997.0,68.0638,68.0729,67.8809,67.9083,80997.0
2021-02-26 12:30:00,74.25,74.43,74.25,74.36,159511.0,67.9083,68.0729,67.9083,68.0089,159511.0
2021-02-26 12:40:00,74.35,74.43,74.29,74.33,77986.0,67.9998,68.0729,67.9449,67.9815,77986.0
2021-02-26 12:50:00,74.32,74.43,74.12,74.13,125168.0,67.9723,68.0729,67.7894,67.7985,125168.0
2021-02-26 13:00:00,74.12,74.21,73.99,74.2,91875.0,67.7894,67.8717,67.6705,67.8626,91875.0
2021-02-26 13:10:00,74.2,74.29,74.12,74.27,76443.0,67.8626,67.9449,67.7894,67.9266,76443.0
2021-02-26 13:20:00,74.27,74.37,74.27,74.31,147514.0,67.9266,68.018,67.9266,67.9632,147514.0
2021-02-26 13:30:00,74.32,74.34,74.03,74.04,109259.0,67.9723,67.9906,67.7071,67.7162,109259.0
2021-02-26 13:40:00,74.03,74.16,73.81,73.88,103316.0,67.7071,67.826,67.5059,67.5699,103316.0
2021-02-26 13:50:00,73.88,73.88,73.79,73.79,82831.0,67.5699,67.5699,67.4876,67.4876,82831.0
2021-02-26 14:00:00,73.79,73.91,73.69,73.8,133763.0,67.4876,67.5973,67.3961,67.4967,133763.0
2021-02-26 14:10:00,73.8,73.87,73.61,73.62,88242.0,67.4967,67.5608,67.323,67.3321,88242.0
2021-02-26 14:20:00,73.63,73.73,73.57,73.63,114318.0,67.3413,67.4327,67.2864,67.3413,114318.0
2021-02-26 14:30:00,73.63,73.75,73.58,73.69,119508.0,67.3413,67.451,67.2955,67.3961,119508.0
2021-02-26 14:40:00,73.68,73.86,73.64,73.85,110613.0,67.387,67.5516,67.3504,67.5425,110613.0
2021-02-26 14:50:00,73.84,73.92,73.77,73.87,110230.0,67.5333,67.6065,67.4693,67.5608,110230.0
2021-02-26 15:00:00,73.87,74.07,73.87,74.06,113917.0,67.5608,67.7437,67.5608,67.7345,113917.0
2021-02-26 15:10:00,74.06,74.07,73.95,74.03,113850.0,67.7345,67.7437,67.6339,67.7071,113850.0
2021-02-26 15:20:00,74.02,74.07,73.81,73.84,135069.0,67.6979,67.7437,67.5059,67.5333,135069.0
2021-02-26 15:30:00,73.84,73.92,73.83,73.87,185657.0,67.5333,67.6065,67.5242,67.5608,185657.0
2021-02-26 15:40:00,73.86,74.23,73.82,74.14,399515.0,67.5516,67.89,67.515,67.8077,399515.0
2021-02-26 15:50:00,74.13,74.13,73.54,73.54,970020.0,67.7985,67.7985,67.2589,67.2589,970020.0
2021-03-01 09:30:00,74.55,75.23,74.52,74.95,435620.0,68.1827,68.8046,68.1552,68.5485,435620.0
2021-03-01 09:40:00,74.96,75.2,74.96,75.15,315958.0,68.5577,68.7772,68.5577,68.7314,315958.0
2021-03-01 09:50:00,75.16,75.23,75.01,75.21,240478.0,68.7406,68.8046,68.6034,68.7863,240478.0
2021-03-01 10:00:00,75.22,75.38,75.09,75.25,252506.0,68.7954,68.9418,68.6766,68.8229,252506.0
2021-03-01 10:10:00,75.25,75.51,75.23,75.5,142853.0,68.8229,69.0607,68.8046,69.0515,142853.0
2021-03-01 10:20:00,75.5,75.6,75.36,75.45,134738.0,69.0515,69.143,68.9235,69.0058,134738.0
2021-03-01 10:30:00,75.45,75.71,75.45,75.7,174025.0,69.0058,69.2436,69.0058,69.2345,174025.0
2021-03-01 10:40:00,75.7,75.74,75.51,75.56,124799.0,69.2345,69.271,69.0607,69.1064,124799.0
2021-03-01 10:50:00,75.55,75.69,75.52,75.69,106654.0,69.0973,69.2253,69.0698,69.2253,106654.0
2021-03-01 11:00:00,75.7,75.7,75.53,75.6,177597.0,69.2345,69.2345,69.079,69.143,177597.0
2021-03-01 11:10:00,75.6,75.74,75.58,75.71,144819.0,69.143,69.271,69.1247,69.2436,144819.0
2021-03-01 11:20:00,75.71,75.71,75.53,75.56,111143.0,69.2436,69.2436,69.079,69.1064,111143.0
2021-03-01 11:30:00,75.57,75.7,75.57,75.59,103051.0,69.1156,69.2345,69.1156,69.1338,103051.0
2021-03-01 11:40:00,75.59,75.67,75.59,75.63,62223.0,69.1338,69.207,69.1338,69.1704,62223.0
2021-03-01 11:50:00,75.62,75.69,75.56,75.68,53719.0,69.1613,69.2253,69.1064,69.2162,53719.0
2021-03-01 12:00:00,75.68,75.8,75.68,75.74,55471.0,69.2162,69.3259,69.2162,69.271,55471.0
2021-03-01 12:10:00,75.74,75.76,75.61,75.65,153842.0,69.271,69.2893,69.1521,69.1887,153842.0
2021-03-01 12:20:00,75.65,75.7,75.6,75.62,53733.0,69.1887,69.2345,69.143,69.1613,53733.0
2021-03-01 12:30:00,75.63,75.72,75.6,75.65,74779.0,69.1704,69.2527,69.143,69.1887,74779.0
2021-03-01 12:40:00,75.65,75.69,75.6,75.68,103940.0,69.1887,69.2253,69.143,69.2162,103940.0
2021-03-01 12:50:00,75.67,75.69,75.47,75.47,481304.0,69.207,69.2253,69.0241,69.0241,481304.0
2021-03-01 13:00:00,75.48,75.48,75.36,75.38,263889.0,69.0332,69.0332,68.9235,68.9418,263889.0
2021-03-01 13:10:00,75.37,75.39,75.22,75.24,162327.0,68.9326,68.9509,68.7954,68.8137,162327.0
2021-03-01 13:20:00,75.24,75.4,75.24,75.4,53851.0,68.8137,68.9601,68.8137,68.9601,53851.0
2021-03-01 13:30:00,75.41,75.53,75.4,75.51,65763.0,68.9692,69.079,68.9601,69.0607,65763.0
2021-03-01 13:40:00,75.5,75.58,75.47,75.53,99308.0,69.0515,69.1247,69.0241,69.079,99308.0
2021-03-01 13:50:00,75.53,75.54,75.48,75.53,41820.0,69.079,69.0881,69.0332,69.079,41820.0
2021-03-01 14:00:00,75.53,75.65,75.49,75.59,207297.0,69.079,69.1887,69.0424,69.1338,207297.0
2021-03-01 14:10:00,75.59,75.69,75.58,75.64,116307.0,69.1338,69.2253,69.1247,69.1796,116307.0
2021-03-01 14:20:00,75.64,75.75,75.64,75.72,169068.0,69.1796,69.2802,69.1796,69.2527,169068.0
2021-03-01 14:30:00,75.72,75.77,75.7,75.75,89811.0,69.2527,69.2985,69.2345,69.2802,89811.0
2021-03-01 14:40:00,75.75,75.81,75.61,75.62,326941.0,69.2802,69.3351,69.1521,69.1613,326941.0
2021-03-01 14:50:00,75.63,75.66,75.46,75.46,261372.0,69.1704,69.1979,69.0149,69.0149,261372.0
2021-03-01 15:00:00,75.46,75.52,75.42,75.46,192399.0,69.0149,69.0698,68.9784,69.0149,192399.0
2021-03-01 15:10:00,75.46,75.47,75.35,75.45,79095.0,69.0149,69.0241,68.9143,69.0058,79095.0
2021-03-01 15:20:00,75.45,75.49,75.42,75.47,157013.0,69.0058,69.0424,68.9784,69.0241,157013.0
2021-03-01 15:30:00,75.48,75.52,75.29,75.33,226845.0,69.0332,69.0698,68.8595,68.8961,226845.0
2021-03-01 15:40:00,75.32,75.43,75.29,75.31,248395.0,68.8869,68.9875,68.8595,68.8778,248395.0
2021-03-01 15:50:00,75.31,75.44,75.28,75.39,530580.0,68.8778,68.9967,68.8503,68.9509,530580.0
2021-03-02 09:30:00,75.64,75.96,75.63,75.83,613230.0,69.1796,69.4722,69.1704,69.3533,613230.0
2021-03-02 09:40:00,75.86,75.94,75.71,75.73,261080.0,69.3808,69.454,69.2436,69.2619,261080.0
2021-03-02 09:50:00,75.72,76.26,75.69,76.15,291214.0,69.2527,69.7466,69.2253,69.646,291214.0
2021-03-02 10:00:00,76.14,76.25,76.08,76.13,191227.0,69.6369,69.7375,69.582,69.6277,191227.0
2021-03-02 10:10:00,76.13,76.27,75.99,76.2,179163.0,69.6277,69.7558,69.4997,69.6917,179163.0
2021-03-02 10:20:00,76.19,76.24,75.9,75.92,322531.0,69.6826,69.7283,69.4174,69.4357,322531.0
2021-03-02 10:30:00,75.91,76.09,75.85,75.88,226010.0,69.4265,69.5911,69.3716,69.3991,226010.0
2021-03-02 10:40:00,75.88,75.98,75.79,75.97,150342.0,69.3991,69.4905,69.3168,69.4814,150342.0
2021-03-02 10:50:00,75.98,76.0,75.82,75.84,107381.0,69.4905,69.5088,69.3442,69.3625,107381.0
2021-03-02 11:00:00,75.83,75.95,75.65,75.88,103724.0,69.3533,69.4631,69.1887,69.3991,103724.0
2021-03-02 11:10:00,75.88,75.94,75.8,75.91,142087.0,69.3991,69.454,69.3259,69.4265,142087.0
2021-03-02 11:20:00,75.9,75.93,75.74,75.9,140496.0,69.4174,69.4448,69.271,69.4174,140496.0
2021-03-02 11:30:00,75.91,75.91,75.63,75.69,145493.0,69.4265,69.4265,69.1704,69.2253,145493.0
2021-03-02 11:40:00,75.69,75.79,75.58,75.77,137873.0,69.2253,69.3168,69.1247,69.2985,137873.0
2021-03-02 11:50:00,75.76,75.84,75.72,75.74,72285.0,69.2893,69.3625,69.2527,69.271,72285.0
2021-03-02 12:00:00,75.74,75.89,75.68,75.84,167704.0,69.271,69.4082,69.2162,69.3625,167704.0
2021-03-02 12:10:00,75.85,76.05,75.82,76.03,108133.0,69.3716,69.5546,69.3442,69.5363,108133.0
2021-03-02 12:20:00,76.03,76.04,75.96,75.98,79253.0,69.5363,69.5454,69.4722,69.4905,79253.0
2021-03-02 12:30:00,75.98,76.16,75.95,76.14,93097.0,69.4905,69.6552,69.4631,69.6369,93097.0
2021-03-02 12:40:00,76.14,76.28,76.11,76.27,81154.0,69.6369,69.7649,69.6094,69.7558,81154.0
2021-03-02 12:50:00,76.28,76.31,76.21,76.27,148770.0,69.7649,69.7924,69.7009,69.7558,148770.0
2021-03-02 13:00:00,76.28,76.44,76.28,76.4,95549.0,69.7649,69.9112,69.7649,69.8747,95549.0
2021-03-02 13:10:00,76.4,76.42,76.31,76.32,76857.0,69.8747,69.893,69.7924,69.8015,76857.0
2021-03-02 13:20:00,76.32,76.37,76.27,76.37,130309.0,69.8015,69.8472,69.7558,69.8472,130309.0
2021-03-02 13:30:00,76.37,76.45,76.36,76.42,92292.0,69.8472,69.9204,69.8381,69.893,92292.0
2021-03-02 13:40:00,76.43,76.52,76.35,76.49,189080.0,69.9021,69.9844,69.8289,69.957,189080.0
2021-03-02 13:50:00,76.48,76.49,76.38,76.4,81130.0,69.9478,69.957,69.8564,69.8747,81130.0
2021-03-02 14:00:00,76.4,76.45,76.3,76.3,185992.0,69.8747,69.9204,69.7832,69.7832,185992.0
2021-03-02 14:10:00,76.31,76.32,76.17,76.25,147015.0,69.7924,69.8015,69.6643,69.7375,147015.0
2021-03-02 14:20:00,76.24,76.37,76.24,76.27,104330.0,69.7283,69.8472,69.7283,69.7558,104330.0
2021-03-02 14:30:00,76.28,76.37,76.23,76.36,153175.0,69.7649,69.8472,69.7192,69.8381,153175.0
2021-03-02 14:40:00,76.36,76.46,76.32,76.42,63219.0,69.8381,69.9295,69.8015,69.893,63219.0
2021-03-02 14:50:00,76.43,76.43,76.22,76.32,182251.0,69.9021,69.9021,69.71,69.8015,182251.0
2021-03-02 15:00:00,76.32,76.37,76.3,76.33,88000.0,69.8015,69.8472,69.7832,69.8106,88000.0
2021-03-02 15:10:00,76.34,76.36,76.2,76.21,137913.0,69.8198,69.8381,69.6917,69.7009,137913.0
2021-03-02 15:20:00,76.2,76.26,76.12,76.13,115587.0,69.6917,69.7466,69.6186,69.6277,115587.0
2021-03-02 15:30:00,76.13,76.2,76.0,76.02,233825.0,69.6277,69.6917,69.5088,69.5271,233825.0
2021-03-02 15:40:00,76.02,76.13,75.96,76.0,198292.0,69.5271,69.6277,69.4722,69.5088,198292.0
2021-03-02 15:50:00,76.0,76.02,75.82,75.85,786254.0,69.5088,69.5271,69.3442,69.3716,786254.0
2021-03-03 09:30:00,75.55,75.64,75.28,75.4,399561.0,69.0973,69.1796,68.8503,68.9601,399561.0
2021-03-03 09:40:00,75.39,75.57,75.25,75.56,377522.0,68.9509,69.1156,68.8229,69.1064,377522.0
2021-03-03 09:50:00,75.55,75.64,75.23,75.23,321984.0,69.0973,69.1796,68.8046,68.8046,321984.0
2021-03-03 10:00:00,75.22,75.43,75.14,75.39,234163.0,68.7954,68.9875,68.7223,68.9509,234163.0
2021-03-03 10:10:00,75.39,75.4,75.07,75.11,193487.0,68.9509,68.9601,68.6583,68.6948,193487.0
2021-03-03 10:20:00,75.12,75.49,75.11,75.38,170248.0,68.704,69.0424,68.6948,68.9418,170248.0
2021-03-03 10:30:00,75.37,75.44,75.21,75.41,183469.0,68.9326,68.9967,68.7863,68.9692,183469.0
2021-03-03 10:40:00,75.41,75.46,75.22,75.36,128552.0,68.9692,69.0149,68.7954,68.9235,128552.0
2021-03-03 10:50:00,75.36,75.49,75.25,75.42,248490.0,68.9235,69.0424,68.8229,68.9784,248490.0
2021-03-03 11:00:00,75.42,75.54,75.4,75.47,201312.0,68.9784,69.0881,68.9601,69.0241,201312.0
2021-03-03 11:10:00,75.47,75.62,75.36,75.62,109183.0,69.0241,69.1613,68.9235,69.1613,109183.0
2021-03-03 11:20:00,75.61,75.69,75.59,75.67,188170.0,69.1521,69.2253,69.1338,69.207,188170.0
2021-03-03 11:30:00,75.65,75.72,75.6,75.61,107190.0,69.1887,69.2527,69.143,69.1521,107190.0
2021-03-03 11:40:00,75.61,75.7,75.55,75.67,123726.0,69.1521,69.2345,69.0973,69.207,123726.0
2021-03-03 11:50:00,75.67,75.8,75.65,75.71,110625.0,69.207,69.3259,69.1887,69.2436,110625.0
2021-03-03 12:00:00,75.7,75.81,75.69,75.79,80757.0,69.2345,69.3351,69.2253,69.3168,80757.0
2021-03-03 12:10:00,75.78,75.83,75.73,75.74,54813.0,69.3076,69.3533,69.2619,69.271,54813.0
2021-03-03 12:20:00,75.75,75.79,75.73,75.75,46527.0,69.2802,69.3168,69.2619,69.2802,46527.0
2021-03-03 12:30:00,75.76,75.88,75.74,75.85,67981.0,69.2893,69.3991,69.271,69.3716,67981.0
2021-03-03 12:40:00,75.86,76.07,75.85,76.06,79923.0,69.3808,69.5728,69.3716,69.5637,79923.0
2021-03-03 12:50:00,76.06,76.08,75.84,75.86,95102.0,69.5637,69.582,69.3625,69.3808,95102.0
2021-03-03 13:00:00,75.86,75.93,75.85,75.88,48111.0,69.3808,69.4448,69.3716,69.3991,48111.0
2021-03-03 13:10:00,75.88,76.09,75.86,76.08,103071.0,69.3991,69.5911,69.3808,69.582,103071.0
2021-03-03 13:20:00,76.09,76.09,75.93,75.97,70820.0,69.5911,69.5911,69.4448,69.4814,70820.0
2021-03-03 13:30:00,75.96,76.0,75.83,75.99,87920.0,69.4722,69.5088,69.3533,69.4997,87920.0
2021-03-03 13:40:00,75.99,76.0,75.85,75.87,62416.0,69.4997,69.5088,69.3716,69.3899,62416.0
2021-03-03 13:50:00,75.86,75.89,75.77,75.83,81136.0,69.3808,69.4082,69.2985,69.3533,81136.0
2021-03-03 14:00:00,75.84,75.9,75.61,75.65,140877.0,69.3625,69.4174,69.1521,69.1887,140877.0
2021-03-03 14:10:00,75.65,75.74,75.62,75.68,129683.0,69.1887,69.271,69.1613,69.2162,129683.0
2021-03-03 14:20:00,75.68,75.72,75.61,75.67,144856.0,69.2162,69.2527,69.1521,69.207,144856.0
2021-03-03 14:30:00,75.65,75.7,75.44,75.57,216121.0,69.1887,69.2345,68.9967,69.1156,216121.0
2021-03-03 14:40:00,75.57,75.64,75.47,75.59,237933.0,69.1156,69.1796,69.0241,69.1338,237933.0
2021-03-03 14:50:00,75.59,75.7,75.55,75.66,115456.0,69.1338,69.2345,69.0973,69.1979,115456.0
2021-03-03 15:00:00,75.65,75.67,75.56,75.6,181691.0,69.1887,69.207,69.1064,69.143,181691.0
2021-03-03 15:10:00,75.61,75.7,75.56,75.57,192217.0,69.1521,69.2345,69.1064,69.1156,192217.0
2021-03-03 15:20:00,75.57,75.58,75.36,75.45,325003.0,69.1156,69.1247,68.9235,69.0058,325003.0
2021-03-03 15:30:00,75.45,75.47,75.35,75.37,353895.0,69.0058,69.0241,68.9143,68.9326,353895.0
2021-03-03 15:40:00,75.38,75.52,75.36,75.43,381291.0,68.9418,69.0698,68.9235,68.9875,381291.0
2021-03-03 15:50:00,75.42,75.43,75.09,75.11,748917.0,68.9784,68.9875,68.6766,68.6948,748917.0
2021-03-04 09:30:00,74.99,75.26,74.85,75.24,633963.0,68.5851,68.832,68.457,68.8137,633963.0
2021-03-04 09:40:00,75.23,75.23,74.61,74.61,417343.0,68.8046,68.8046,68.2375,68.2375,417343.0
2021-03-04 09:50:00,74.62,74.83,74.55,74.63,545230.0,68.2467,68.4388,68.1827,68.2558,545230.0
2021-03-04 10:00:00,74.63,74.66,74.11,74.12,393134.0,68.2558,68.2833,67.7803,67.7894,393134.0
2021-03-04 10:10:00,74.09,74.15,73.94,74.05,490908.0,67.762,67.8168,67.6248,67.7254,490908.0
2021-03-04 10:20:00,74.05,74.47,74.02,74.41,286372.0,67.7254,68.1095,67.6979,68.0546,286372.0
2021-03-04 10:30:00,74.4,74.43,74.28,74.4,261994.0,68.0455,68.0729,67.9357,68.0455,261994.0
2021-03-04 10:40:00,74.4,74.59,74.33,74.56,261052.0,68.0455,68.2193,67.9815,68.1918,261052.0
2021-03-04 10:50:00,74.56,74.65,74.32,74.46,461907.0,68.1918,68.2741,67.9723,68.1004,461907.0
2021-03-04 11:00:00,74.46,74.7,74.44,74.57,501610.0,68.1004,68.3199,68.0821,68.201,501610.0
2021-03-04 11:10:00,74.58,74.63,74.42,74.59,221853.0,68.2101,68.2558,68.0638,68.2193,221853.0
2021-03-04 11:20:00,74.58,74.64,74.5,74.6,197301.0,68.2101,68.265,68.1369,68.2284,197301.0
2021-03-04 11:30:00,74.6,74.75,74.59,74.7,214598.0,68.2284,68.3656,68.2193,68.3199,214598.0
2021-03-04 11:40:00,74.68,74.77,74.63,74.69,229183.0,68.3016,68.3839,68.2558,68.3107,229183.0
2021-03-04 11:50:00,74.7,74.75,74.65,74.66,164520.0,68.3199,68.3656,68.2741,68.2833,164520.0
2021-03-04 12:00:00,74.66,74.94,74.66,74.94,183898.0,68.2833,68.5394,68.2833,68.5394,183898.0
2021-03-04 12:10:00,74.94,74.97,74.62,74.85,410436.0,68.5394,68.5668,68.2467,68.457,410436.0
2021-03-04 12:20:00,74.85,74.93,74.44,74.57,548840.0,68.457,68.5302,68.0821,68.201,548840.0
2021-03-04 12:30:00,74.56,74.57,74.28,74.42,468023.0,68.1918,68.201,67.9357,68.0638,468023.0
2021-03-04 12:40:00,74.42,74.5,74.09,74.13,320730.0,68.0638,68.1369,67.762,67.7985,320730.0
2021-03-04 12:50:00,74.12,74.19,73.61,73.7,888504.0,67.7894,67.8534,67.323,67.4053,888504.0
2021-03-04 13:00:00,73.7,73.93,73.57,73.65,463772.0,67.4053,67.6156,67.2864,67.3595,463772.0
2021-03-04 13:10:00,73.64,73.66,73.3,73.47,430207.0,67.3504,67.3687,67.0394,67.1949,430207.0
2021-03-04 13:20:00,73.46,73.49,73.18,73.49,319699.0,67.1858,67.2132,66.9297,67.2132,319699.0
2021-03-04 13:30:00,73.48,73.48,73.17,73.32,353130.0,67.2041,67.2041,66.9205,67.0577,353130.0
2021-03-04 13:40:00,73.32,73.32,72.81,72.82,391136.0,67.0577,67.0577,66.5913,66.6004,391136.0
2021-03-04 13:50:00,72.83,72.85,72.37,72.39,394790.0,66.6096,66.6279,66.1889,66.2072,394790.0
2021-03-04 14:00:00,72.39,72.94,72.34,72.88,673577.0,66.2072,66.7102,66.1614,66.6553,673577.0
2021-03-04 14:10:00,72.88,72.98,72.75,72.95,487072.0,66.6553,66.7468,66.5364,66.7193,487072.0
2021-03-04 14:20:00,72.95,73.28,72.93,73.27,436267.0,66.7193,67.0211,66.701,67.012,436267.0
2021-03-04 14:30:00,73.26,73.26,72.92,73.07,434960.0,67.0029,67.0029,66.6919,66.8291,434960.0
2021-03-04 14:40:00,73.07,73.46,73.03,73.44,348841.0,66.8291,67.1858,66.7925,67.1675,348841.0
2021-03-04 14:50:00,73.45,73.64,73.38,73.56,256201.0,67.1766,67.3504,67.1126,67.2772,256201.0
2021-03-04 15:00:00,73.57,73.62,73.43,73.43,339522.0,67.2864,67.3321,67.1583,67.1583,339522.0
2021-03-04 15:10:00,73.43,73.48,73.26,73.35,533419.0,67.1583,67.2041,67.0029,67.0852,533419.0
2021-03-04 15:20:00,73.34,73.47,73.19,73.43,459388.0,67.076,67.1949,66.9388,67.1583,459388.0
2021-03-04 15:30:00,73.42,73.68,73.39,73.58,468819.0,67.1492,67.387,67.1217,67.2955,468819.0
2021-03-04 15:40:00,73.58,73.73,73.48,73.52,715624.0,67.2955,67.4327,67.2041,67.2406,715624.0
2021-03-04 15:50:00,73.53,73.68,73.34,73.62,960311.0,67.2498,67.387,67.076,67.3321,960311.0
2021-03-05 09:30:00,74.35,74.61,73.92,73.94,463343.0,67.9998,68.2375,67.6065,67.6248,463343.0
2021-03-05 09:40:00,73.93,74.16,73.88,73.91,363469.0,67.6156,67.826,67.5699,67.5973,363469.0
2021-03-05 09:50:00,73.91,73.98,73.54,73.88,416367.0,67.5973,67.6614,67.2589,67.5699,416367.0
2021-03-05 10:00:00,73.86,74.23,73.79,74.1,347209.0,67.5516,67.89,67.4876,67.7711,347209.0
2021-03-05 10:10:00,74.1,74.14,73.62,73.91,321702.0,67.7711,67.8077,67.3321,67.5973,321702.0
2021-03-05 10:20:00,73.9,73.97,73.61,73.61,555398.0,67.5882,67.6522,67.323,67.323,555398.0
2021-03-05 10:30:00,73.61,73.78,73.4,73.41,326882.0,67.323,67.4784,67.1309,67.14,326882.0
2021-03-05 10:40:00,73.41,73.65,73.36,73.59,270245.0,67.14,67.3595,67.0943,67.3047,270245.0
2021-03-05 10:50:00,73.58,73.69,73.21,73.22,276986.0,67.2955,67.3961,66.9571,66.9663,276986.0
2021-03-05 11:00:00,73.23,73.32,73.08,73.13,237325.0,66.9754,67.0577,66.8382,66.884,237325.0
2021-03-05 11:10:00,73.12,73.29,72.99,73.12,264450.0,66.8748,67.0303,66.7559,66.8748,264450.0
2021-03-05 11:20:00,73.11,73.16,72.82,72.91,350566.0,66.8657,66.9114,66.6004,66.6827,350566.0
2021-03-05 11:30:00,72.92,73.18,72.88,73.09,409955.0,66.6919,66.9297,66.6553,66.8474,409955.0
2021-03-05 11:40:00,73.07,73.29,72.93,73.22,326600.0,66.8291,67.0303,66.701,66.9663,326600.0
2021-03-05 11:50:00,73.21,73.54,73.17,73.51,261653.0,66.9571,67.2589,66.9205,67.2315,261653.0
2021-03-05 12:00:00,73.52,73.69,73.46,73.66,218557.0,67.2406,67.3961,67.1858,67.3687,218557.0
2021-03-05 12:10:00,73.65,73.86,73.58,73.86,190709.0,67.3595,67.5516,67.2955,67.5516,190709.0
2021-03-05 12:20:00,73.84,74.15,73.84,74.07,224207.0,67.5333,67.8168,67.5333,67.7437,224207.0
2021-03-05 12:30:00,74.06,74.3,74.04,74.26,191691.0,67.7345,67.954,67.7162,67.9174,191691.0
2021-03-05 12:40:00,74.27,74.48,74.2,74.39,204051.0,67.9266,68.1187,67.8626,68.0363,204051.0
2021-03-05 12:50:00,74.39,74.52,74.29,74.46,217320.0,68.0363,68.1552,67.9449,68.1004,217320.0
2021-03-05 13:00:00,74.46,74.59,74.34,74.57,226018.0,68.1004,68.2193,67.9906,68.201,226018.0
2021-03-05 13:10:00,74.56,74.83,74.47,74.82,195129.0,68.1918,68.4388,68.1095,68.4296,195129.0
2021-03-05 13:20:00,74.82,74.88,74.7,74.86,149539.0,68.4296,68.4845,68.3199,68.4662,149539.0
2021-03-05 13:30:00,74.9,75.05,74.76,75.05,161206.0,68.5028,68.64,68.3747,68.64,161206.0
2021-03-05 13:40:00,75.04,75.16,75.02,75.09,229146.0,68.6308,68.7406,68.6125,68.6766,229146.0
2021-03-05 13:50:00,75.09,75.12,74.85,75.01,197182.0,68.6766,68.704,68.457,68.6034,197182.0
2021-03-05 14:00:00,75.01,75.08,74.76,74.81,279292.0,68.6034,68.6674,68.3747,68.4205,279292.0
2021-03-05 14:10:00,74.81,75.02,74.77,74.87,235785.0,68.4205,68.6125,68.3839,68.4753,235785.0
2021-03-05 14:20:00,74.88,75.06,74.83,75.05,195705.0,68.4845,68.6491,68.4388,68.64,195705.0
2021-03-05 14:30:00,75.05,75.22,75.05,75.08,241428.0,68.64,68.7954,68.64,68.6674,241428.0
2021-03-05 14:40:00,75.08,75.17,74.98,75.15,197631.0,68.6674,68.7497,68.5759,68.7314,197631.0
2021-03-05 14:50:00,75.15,75.22,75.07,75.17,274665.0,68.7314,68.7954,68.6583,68.7497,274665.0
2021-03-05 15:00:00,75.16,75.25,75.1,75.12,152918.0,68.7406,68.8229,68.6857,68.704,152918.0
2021-03-05 15:10:00,75.12,75.27,75.05,75.16,168120.0,68.704,68.8412,68.64,68.7406,168120.0
2021-03-05 15:20:00,75.16,75.29,75.14,75.16,199055.0,68.7406,68.8595,68.7223,68.7406,199055.0
2021-03-05 15:30:00,75.17,75.36,75.13,75.35,228672.0,68.7497,68.9235,68.7131,68.9143,228672.0
2021-03-05 15:40:00,75.35,75.4,75.19,75.38,340013.0,68.9143,68.9601,68.768,68.9418,340013.0
2021-03-05 15:50:00,75.38,75.56,75.3,75.32,633788.0,68.9418,69.1064,68.8686,68.8869,633788.0
2021-03-08 09:30:00,75.56,75.94,75.42,75.93,714602.0,69.1064,69.454,68.9784,69.4448,714602.0
2021-03-08 09:40:00,75.94,76.22,75.91,75.97,616971.0,69.454,69.71,69.4265,69.4814,616971.0
2021-03-08 09:50:00,75.98,76.28,75.75,75.86,513398.0,69.4905,69.7649,69.2802,69.3808,513398.0
2021-03-08 10:00:00,75.87,76.37,75.85,76.36,432809.0,69.3899,69.8472,69.3716,69.8381,432809.0
2021-03-08 10:10:00,76.37,76.57,76.21,76.5,399339.0,69.8472,70.0301,69.7009,69.9661,399339.0
2021-03-08 10:20:00,76.51,76.72,76.36,76.69,491878.0,69.9753,70.1673,69.8381,70.1399,491878.0
2021-03-08 10:30:00,76.67,76.86,76.63,76.69,1570596.0,70.1216,70.2954,70.085,70.1399,1570596.0
2021-03-08 10:40:00,76.69,76.87,76.67,76.72,244894.0,70.1399,70.3045,70.1216,70.1673,244894.0
2021-03-08 10:50:00,76.72,77.08,76.72,77.01,251532.0,70.1673,70.4966,70.1673,70.4326,251532.0
2021-03-08 11:00:00,77.01,77.15,76.89,76.92,288258.0,70.4326,70.5606,70.3228,70.3503,288258.0
2021-03-08 11:10:00,76.92,76.98,76.76,76.97,220242.0,70.3503,70.4051,70.2039,70.396,220242.0
2021-03-08 11:20:00,76.98,77.13,76.97,77.09,190290.0,70.4051,70.5423,70.396,70.5057,190290.0
2021-03-08 11:30:00,77.1,77.1,76.83,76.87,185091.0,70.5149,70.5149,70.2679,70.3045,185091.0
2021-03-08 11:40:00,76.88,76.93,76.68,76.74,144234.0,70.3137,70.3594,70.1307,70.1856,144234.0
2021-03-08 11:50:00,76.73,76.87,76.66,76.76,228852.0,70.1765,70.3045,70.1125,70.2039,228852.0
2021-03-08 12:00:00,76.75,76.98,76.74,76.97,147390.0,70.1948,70.4051,70.1856,70.396,147390.0
2021-03-08 12:10:00,76.95,77.02,76.83,76.92,173951.0,70.3777,70.4417,70.2679,70.3503,173951.0
2021-03-08 12:20:00,76.92,77.17,76.92,77.14,213279.0,70.3503,70.5789,70.3503,70.5515,213279.0
2021-03-08 12:30:00,77.15,77.29,77.12,77.22,167566.0,70.5606,70.6886,70.5332,70.6246,167566.0
2021-03-08 12:40:00,77.22,77.34,77.21,77.28,153911.0,70.6246,70.7344,70.6155,70.6795,153911.0
2021-03-08 12:50:00,77.29,77.37,77.28,77.31,431057.0,70.6886,70.7618,70.6795,70.7069,431057.0
2021-03-08 13:00:00,77.31,77.43,77.31,77.39,168400.0,70.7069,70.8167,70.7069,70.7801,168400.0
2021-03-08 13:10:00,77.4,77.46,77.3,77.41,173123.0,70.7893,70.8441,70.6978,70.7984,173123.0
2021-03-08 13:20:00,77.42,77.44,77.32,77.35,138156.0,70.8075,70.8258,70.7161,70.7435,138156.0
2021-03-08 13:30:00,77.35,77.36,77.11,77.12,284248.0,70.7435,70.7527,70.524,70.5332,284248.0
2021-03-08 13:40:00,77.12,77.14,76.81,76.83,206318.0,70.5332,70.5515,70.2496,70.2679,206318.0
2021-03-08 13:50:00,76.83,76.84,76.61,76.64,164903.0,70.2679,70.2771,70.0667,70.0942,164903.0
2021-03-08 14:00:00,76.63,76.88,76.61,76.85,263399.0,70.085,70.3137,70.0667,70.2862,263399.0
2021-03-08 14:10:00,76.85,76.88,76.72,76.74,139699.0,70.2862,70.3137,70.1673,70.1856,139699.0
2021-03-08 14:20:00,76.74,76.95,76.71,76.91,149414.0,70.1856,70.3777,70.1582,70.3411,149414.0
2021-03-08 14:30:00,76.91,76.94,76.83,76.84,137493.0,70.3411,70.3685,70.2679,70.2771,137493.0
2021-03-08 14:40:00,76.84,76.9,76.7,76.76,337023.0,70.2771,70.332,70.149,70.2039,337023.0
2021-03-08 14:50:00,76.76,76.89,76.75,76.87,223454.0,70.2039,70.3228,70.1948,70.3045,223454.0
2021-03-08 15:00:00,76.86,76.86,76.51,76.56,245921.0,70.2954,70.2954,69.9753,70.021,245921.0
2021-03-08 15:10:00,76.56,76.7,76.51,76.53,245614.0,70.021,70.149,69.9753,69.9936,245614.0
2021-03-08 15:20:00,76.53,76.71,76.52,76.62,248595.0,69.9936,70.1582,69.9844,70.0759,248595.0
2021-03-08 15:30:00,76.62,76.88,76.61,76.78,449941.0,70.0759,70.3137,70.0667,70.2222,449941.0
2021-03-08 15:40:00,76.78,76.8,76.55,76.65,583443.0,70.2222,70.2405,70.0119,70.1033,583443.0
2021-03-08 15:50:00,76.65,76.68,76.3,76.32,860678.0,70.1033,70.1307,69.7832,69.8015,860678.0
2021-03-09 09:30:00,76.82,76.92,76.39,76.39,657968.0,70.2588,70.3503,69.8655,69.8655,657968.0
2021-03-09 09:40:00,76.39,76.78,76.27,76.6,678242.0,69.8655,70.2222,69.7558,70.0576,678242.0
2021-03-09 09:50:00,76.59,76.65,76.46,76.53,383678.0,70.0484,70.1033,69.9295,69.9936,383678.0
2021-03-09 10:00:00,76.54,76.76,76.45,76.66,275730.0,70.0027,70.2039,69.9204,70.1125,275730.0
2021-03-09 10:10:00,76.65,76.86,76.56,76.85,248802.0,70.1033,70.2954,70.021,70.2862,248802.0
2021-03-09 10:20:00,76.86,76.93,76.74,76.83,221235.0,70.2954,70.3594,70.1856,70.2679,221235.0
2021-03-09 10:30:00,76.84,76.92,76.73,76.8,134346.0,70.2771,70.3503,70.1765,70.2405,134346.0
2021-03-09 10:40:00,76.79,77.0,76.75,76.97,190358.0,70.2314,70.4234,70.1948,70.396,190358.0
2021-03-09 10:50:00,76.97,77.15,76.97,77.1,150345.0,70.396,70.5606,70.396,70.5149,150345.0
2021-03-09 11:00:00,77.09,77.29,77.06,77.24,174022.0,70.5057,70.6886,70.4783,70.6429,174022.0
2021-03-09 11:10:00,77.23,77.28,77.07,77.07,123569.0,70.6338,70.6795,70.4874,70.4874,123569.0
2021-03-09 11:20:00,77.08,77.11,76.9,76.92,154705.0,70.4966,70.524,70.332,70.3503,154705.0
2021-03-09 11:30:00,76.92,77.01,76.88,76.99,100553.0,70.3503,70.4326,70.3137,70.4143,100553.0
2021-03-09 11:40:00,77.0,77.15,77.0,77.09,82592.0,70.4234,70.5606,70.4234,70.5057,82592.0
2021-03-09 11:50:00,77.1,77.27,77.08,77.27,106853.0,70.5149,70.6704,70.4966,70.6704,106853.0
2021-03-09 12:00:00,77.27,77.29,77.19,77.27,94640.0,70.6704,70.6886,70.5972,70.6704,94640.0
2021-03-09 12:10:00,77.27,77.38,77.27,77.32,254862.0,70.6704,70.771,70.6704,70.7161,254862.0
2021-03-09 12:20:00,77.31,77.33,77.23,77.28,100735.0,70.7069,70.7252,70.6338,70.6795,100735.0
2021-03-09 12:30:00,77.28,77.34,77.28,77.3,121014.0,70.6795,70.7344,70.6795,70.6978,121014.0
2021-03-09 12:40:00,77.3,77.31,77.17,77.18,129699.0,70.6978,70.7069,70.5789,70.588,129699.0
2021-03-09 12:50:00,77.19,77.27,77.15,77.27,98834.0,70.5972,70.6704,70.5606,70.6704,98834.0
2021-03-09 13:00:00,77.29,77.38,77.25,77.3,114211.0,70.6886,70.771,70.6521,70.6978,114211.0
2021-03-09 13:10:00,77.3,77.3,77.19,77.2,108520.0,70.6978,70.6978,70.5972,70.6063,108520.0
2021-03-09 13:20:00,77.2,77.23,77.13,77.19,114754.0,70.6063,70.6338,70.5423,70.5972,114754.0
2021-03-09 13:30:00,77.19,77.28,77.18,77.28,108715.0,70.5972,70.6795,70.588,70.6795,108715.0
2021-03-09 13:40:00,77.28,77.39,77.27,77.38,62135.0,70.6795,70.7801,70.6704,70.771,62135.0
2021-03-09 13:50:00,77.37,77.37,77.29,77.31,99981.0,70.7618,70.7618,70.6886,70.7069,99981.0
2021-03-09 14:00:00,77.31,77.41,77.26,77.26,96739.0,70.7069,70.7984,70.6612,70.6612,96739.0
2021-03-09 14:10:00,77.26,77.32,77.24,77.28,83329.0,70.6612,70.7161,70.6429,70.6795,83329.0
2021-03-09 14:20:00,77.28,77.31,77.17,77.21,55920.0,70.6795,70.7069,70.5789,70.6155,55920.0
2021-03-09 14:30:00,77.21,77.38,77.21,77.34,91265.0,70.6155,70.771,70.6155,70.7344,91265.0
2021-03-09 14:40:00,77.35,77.36,77.21,77.21,87298.0,70.7435,70.7527,70.6155,70.6155,87298.0
2021-03-09 14:50:00,77.22,77.31,77.21,77.29,90406.0,70.6246,70.7069,70.6155,70.6886,90406.0
2021-03-09 15:00:00,77.3,77.35,77.28,77.33,171923.0,70.6978,70.7435,70.6795,70.7252,171923.0
2021-03-09 15:10:00,77.33,77.39,77.3,77.34,157080.0,70.7252,70.7801,70.6978,70.7344,157080.0
2021-03-09 15:20:00,77.34,77.36,77.23,77.23,192238.0,70.7344,70.7527,70.6338,70.6338,192238.0
2021-03-09 15:30:00,77.23,77.26,77.09,77.16,205596.0,70.6338,70.6612,70.5057,70.5698,205596.0
2021-03-09 15:40:00,77.15,77.17,76.96,76.97,221109.0,70.5606,70.5789,70.3868,70.396,221109.0
2021-03-09 15:50:00,76.99,77.05,76.79,76.81,705598.0,70.4143,70.4691,70.2314,70.2496,705598.0
2021-03-10 09:30:00,77.17,77.45,77.12,77.42,378649.0,70.5789,70.835,70.5332,70.8075,378649.0
2021-03-10 09:40:00,77.42,77.56,77.38,77.44,321015.0,70.8075,70.9356,70.771,70.8258,321015.0
2021-03-10 09:50:00,77.46,77.77,77.42,77.77,255463.0,70.8441,71.1277,70.8075,71.1277,255463.0
2021-03-10 10:00:00,77.78,77.83,77.67,77.74,368207.0,71.1368,71.1825,71.0362,71.1002,368207.0
2021-03-10 10:10:00,77.74,77.83,77.62,77.8,190033.0,71.1002,71.1825,70.9905,71.1551,190033.0
2021-03-10 10:20:00,77.81,77.84,77.43,77.43,114725.0,71.1642,71.1917,70.8167,70.8167,114725.0
2021-03-10 10:30:00,77.44,77.61,77.42,77.48,149262.0,70.8258,70.9813,70.8075,70.8624,149262.0
2021-03-10 10:40:00,77.49,77.69,77.41,77.69,175598.0,70.8716,71.0545,70.7984,71.0545,175598.0
2021-03-10 10:50:00,77.68,77.78,77.6,77.75,145592.0,71.0453,71.1368,70.9722,71.1094,145592.0
2021-03-10 11:00:00,77.74,77.87,77.67,77.86,184068.0,71.1002,71.2191,71.0362,71.21,184068.0
2021-03-10 11:10:00,77.85,78.04,77.84,77.88,109703.0,71.2008,71.3746,71.1917,71.2283,109703.0
2021-03-10 11:20:00,77.91,77.93,77.81,77.89,144391.0,71.2557,71.274,71.1642,71.2374,144391.0
2021-03-10 11:30:00,77.88,78.1,77.86,78.07,136396.0,71.2283,71.4295,71.21,71.402,136396.0
2021-03-10 11:40:00,78.06,78.07,77.9,77.99,63043.0,71.3929,71.402,71.2465,71.3289,63043.0
2021-03-10 11:50:00,78.0,78.08,77.97,78.01,166200.0,71.338,71.4112,71.3106,71.3472,166200.0
2021-03-10 12:00:00,78.02,78.08,78.01,78.02,52673.0,71.3563,71.4112,71.3472,71.3563,52673.0
2021-03-10 12:10:00,78.02,78.1,77.99,78.0,62968.0,71.3563,71.4295,71.3289,71.338,62968.0
2021-03-10 12:20:00,77.99,78.05,77.96,78.04,70566.0,71.3289,71.3837,71.3014,71.3746,70566.0
2021-03-10 12:30:00,78.05,78.1,77.94,77.97,129263.0,71.3837,71.4295,71.2831,71.3106,129263.0
2021-03-10 12:40:00,77.97,78.2,77.94,78.15,196491.0,71.3106,71.5209,71.2831,71.4752,196491.0
2021-03-10 12:50:00,78.16,78.16,78.08,78.13,157617.0,71.4843,71.4843,71.4112,71.4569,157617.0
2021-03-10 13:00:00,78.14,78.19,77.94,78.18,226147.0,71.4661,71.5118,71.2831,71.5026,226147.0
2021-03-10 13:10:00,78.19,78.25,78.1,78.19,96469.0,71.5118,71.5667,71.4295,71.5118,96469.0
2021-03-10 13:20:00,78.19,78.33,78.17,78.33,114504.0,71.5118,71.6398,71.4935,71.6398,114504.0
2021-03-10 13:30:00,78.33,78.39,78.25,78.37,125734.0,71.6398,71.6947,71.5667,71.6764,125734.0
2021-03-10 13:40:00,78.37,78.42,78.32,78.41,326882.0,71.6764,71.7221,71.6307,71.713,326882.0
2021-03-10 13:50:00,78.42,78.45,78.36,78.38,126303.0,71.7221,71.7496,71.6673,71.6856,126303.0
2021-03-10 14:00:00,78.37,78.5,78.32,78.44,97550.0,71.6764,71.7953,71.6307,71.7404,97550.0
2021-03-10 14:10:00,78.44,78.61,78.44,78.58,124302.0,71.7404,71.8959,71.7404,71.8685,124302.0
2021-03-10 14:20:00,78.58,78.64,78.47,78.58,127729.0,71.8685,71.9233,71.7679,71.8685,127729.0
2021-03-10 14:30:00,78.59,78.67,78.52,78.65,110417.0,71.8776,71.9508,71.8136,71.9325,110417.0
2021-03-10 14:40:00,78.66,78.67,78.47,78.59,125357.0,71.9416,71.9508,71.7679,71.8776,125357.0
2021-03-10 14:50:00,78.58,78.59,78.45,78.47,245356.0,71.8685,71.8776,71.7496,71.7679,245356.0
2021-03-10 15:00:00,78.47,78.5,78.27,78.31,180179.0,71.7679,71.7953,71.5849,71.6215,180179.0
2021-03-10 15:10:00,78.32,78.36,78.27,78.35,144714.0,71.6307,71.6673,71.5849,71.6581,144714.0
2021-03-10 15:20:00,78.35,78.39,78.26,78.27,134019.0,71.6581,71.6947,71.5758,71.5849,134019.0
2021-03-10 15:30:00,78.27,78.29,78.1,78.1,151498.0,71.5849,71.6032,71.4295,71.4295,151498.0
2021-03-10 15:40:00,78.1,78.2,78.06,78.2,155608.0,71.4295,71.5209,71.3929,71.5209,155608.0
2021-03-10 15:50:00,78.2,78.2,78.05,78.06,402676.0,71.5209,71.5209,71.3837,71.3929,402676.0
2021-03-11 09:30:00,78.81,78.9,78.55,78.72,439080.0,72.0788,72.1611,71.841,71.9965,439080.0
2021-03-11 09:40:00,78.72,78.91,78.62,78.74,286876.0,71.9965,72.1703,71.9051,72.0148,286876.0
2021-03-11 09:50:00,78.73,79.08,78.7,79.0,194404.0,72.0057,72.3258,71.9782,72.2526,194404.0
2021-03-11 10:00:00,79.01,79.02,78.87,78.9,156074.0,72.2617,72.2709,72.1337,72.1611,156074.0
2021-03-11 10:10:00,78.89,78.91,78.67,78.71,123940.0,72.152,72.1703,71.9508,71.9874,123940.0
2021-03-11 10:20:00,78.7,78.9,78.69,78.8,96640.0,71.9782,72.1611,71.9691,72.0697,96640.0
2021-03-11 10:30:00,78.8,78.84,78.63,78.63,99762.0,72.0697,72.1063,71.9142,71.9142,99762.0
2021-03-11 10:40:00,78.64,78.83,78.64,78.75,163460.0,71.9233,72.0971,71.9233,72.024,163460.0
2021-03-11 10:50:00,78.75,78.99,78.71,78.86,80843.0,72.024,72.2435,71.9874,72.1246,80843.0
2021-03-11 11:00:00,78.87,78.95,78.79,78.8,72058.0,72.1337,72.2069,72.0605,72.0697,72058.0
2021-03-11 11:10:00,78.79,79.1,78.79,79.1,67161.0,72.0605,72.3441,72.0605,72.3441,67161.0
2021-03-11 11:20:00,79.1,79.11,78.94,78.95,111942.0,72.3441,72.3532,72.1977,72.2069,111942.0
2021-03-11 11:30:00,78.96,79.03,78.91,78.93,79087.0,72.216,72.28,72.1703,72.1886,79087.0
2021-03-11 11:40:00,78.93,78.95,78.82,78.91,82702.0,72.1886,72.2069,72.088,72.1703,82702.0
2021-03-11 11:50:00,78.91,78.92,78.67,78.67,106502.0,72.1703,72.1794,71.9508,71.9508,106502.0
2021-03-11 12:00:00,78.67,78.81,78.64,78.8,65713.0,71.9508,72.0788,71.9233,72.0697,65713.0
2021-03-11 12:10:00,78.8,78.84,78.72,78.74,73448.0,72.0697,72.1063,71.9965,72.0148,73448.0
2021-03-11 12:20:00,78.74,78.79,78.7,78.79,48985.0,72.0148,72.0605,71.9782,72.0605,48985.0
2021-03-11 12:30:00,78.79,78.89,78.78,78.86,62111.0,72.0605,72.152,72.0514,72.1246,62111.0
2021-03-11 12:40:00,78.85,78.86,78.68,78.72,60517.0,72.1154,72.1246,71.9599,71.9965,60517.0
2021-03-11 12:50:00,78.73,78.74,78.66,78.74,56409.0,72.0057,72.0148,71.9416,72.0148,56409.0
2021-03-11 13:00:00,78.74,78.89,78.73,78.8,85853.0,72.0148,72.152,72.0057,72.0697,85853.0
2021-03-11 13:10:00,78.8,78.82,78.73,78.76,37341.0,72.0697,72.088,72.0057,72.0331,37341.0
2021-03-11 13:20:00,78.76,78.8,78.73,78.78,39051.0,72.0331,72.0697,72.0057,72.0514,39051.0
2021-03-11 13:30:00,78.79,78.83,78.71,78.72,40008.0,72.0605,72.0971,71.9874,71.9965,40008.0
2021-03-11 13:40:00,78.72,78.75,78.68,78.74,69945.0,71.9965,72.024,71.9599,72.0148,69945.0
2021-03-11 13:50:00,78.74,78.75,78.63,78.65,84478.0,72.0148,72.024,71.9142,71.9325,84478.0
2021-03-11 14:00:00,78.65,78.86,78.65,78.8,99219.0,71.9325,72.1246,71.9325,72.0697,99219.0
2021-03-11 14:10:00,78.8,78.85,78.77,78.79,37111.0,72.0697,72.1154,72.0422,72.0605,37111.0
2021-03-11 14:20:00,78.79,78.85,78.76,78.79,84577.0,72.0605,72.1154,72.0331,72.0605,84577.0
2021-03-11 14:30:00,78.78,78.83,78.69,78.71,59835.0,72.0514,72.0971,71.9691,71.9874,59835.0
2021-03-11 14:40:00,78.71,78.73,78.62,78.62,65767.0,71.9874,72.0057,71.9051,71.9051,65767.0
2021-03-11 14:50:00,78.62,78.74,78.61,78.64,102871.0,71.9051,72.0148,71.8959,71.9233,102871.0
2021-03-11 15:00:00,78.64,78.67,78.56,78.6,109027.0,71.9233,71.9508,71.8502,71.8868,109027.0
2021-03-11 15:10:00,78.6,78.65,78.52,78.54,120737.0,71.8868,71.9325,71.8136,71.8319,120737.0
2021-03-11 15:20:00,78.53,78.57,78.43,78.47,112394.0,71.8227,71.8593,71.7313,71.7679,112394.0
2021-03-11 15:30:00,78.47,78.54,78.43,78.54,168602.0,71.7679,71.8319,71.7313,71.8319,168602.0
2021-03-11 15:40:00,78.53,78.57,78.5,78.51,171549.0,71.8227,71.8593,71.7953,71.8044,171549.0
2021-03-11 15:50:00,78.5,78.55,78.45,78.49,347759.0,71.7953,71.841,71.7496,71.7862,347759.0
2021-03-12 09:30:00,78.47,78.65,78.41,78.64,366227.0,71.7679,71.9325,71.713,71.9233,366227.0
2021-03-12 09:40:00,78.63,78.72,78.48,78.55,310287.0,71.9142,71.9965,71.777,71.841,310287.0
2021-03-12 09:50:00,78.55,78.74,78.52,78.64,110177.0,71.841,72.0148,71.8136,71.9233,110177.0
2021-03-12 10:00:00,78.63,78.66,78.51,78.58,146738.0,71.9142,71.9416,71.8044,71.8685,146738.0
2021-03-12 10:10:00,78.59,78.6,78.42,78.48,95514.0,71.8776,71.8868,71.7221,71.777,95514.0
2021-03-12 10:20:00,78.47,78.47,78.26,78.34,158355.0,71.7679,71.7679,71.5758,71.649,158355.0
2021-03-12 10:30:00,78.34,78.54,78.31,78.54,95989.0,71.649,71.8319,71.6215,71.8319,95989.0
2021-03-12 10:40:00,78.55,78.62,78.49,78.62,87614.0,71.841,71.9051,71.7862,71.9051,87614.0
2021-03-12 10:50:00,78.61,78.65,78.46,78.55,164536.0,71.8959,71.9325,71.7587,71.841,164536.0
2021-03-12 11:00:00,78.54,78.64,78.44,78.52,147906.0,71.8319,71.9233,71.7404,71.8136,147906.0
2021-03-12 11:10:00,78.53,78.6,78.44,78.44,110533.0,71.8227,71.8868,71.7404,71.7404,110533.0
2021-03-12 11:20:00,78.45,78.54,78.44,78.52,57037.0,71.7496,71.8319,71.7404,71.8136,57037.0
2021-03-12 11:30:00,78.51,78.55,78.46,78.46,105485.0,71.8044,71.841,71.7587,71.7587,105485.0
2021-03-12 11:40:00,78.46,78.46,78.33,78.37,90675.0,71.7587,71.7587,71.6398,71.6764,90675.0
2021-03-12 11:50:00,78.38,78.39,78.3,78.32,87362.0,71.6856,71.6947,71.6124,71.6307,87362.0
2021-03-12 12:00:00,78.32,78.37,78.28,78.3,71120.0,71.6307,71.6764,71.5941,71.6124,71120.0
2021-03-12 12:10:00,78.31,78.39,78.28,78.38,26106.0,71.6215,71.6947,71.5941,71.6856,26106.0
2021-03-12 12:20:00,78.39,78.4,78.27,78.32,92852.0,71.6947,71.7038,71.5849,71.6307,92852.0
2021-03-12 12:30:00,78.32,78.36,78.3,78.33,54372.0,71.6307,71.6673,71.6124,71.6398,54372.0
2021-03-12 12:40:00,78.33,78.4,78.29,78.36,100244.0,71.6398,71.7038,71.6032,71.6673,100244.0
2021-03-12 12:50:00,78.36,78.41,78.31,78.39,46517.0,71.6673,71.713,71.6215,71.6947,46517.0
2021-03-12 13:00:00,78.4,78.49,78.36,78.44,29330.0,71.7038,71.7862,71.6673,71.7404,29330.0
2021-03-12 13:10:00,78.44,78.46,78.36,78.39,28255.0,71.7404,71.7587,71.6673,71.6947,28255.0
2021-03-12 13:20:00,78.39,78.47,78.37,78.44,31807.0,71.6947,71.7679,71.6764,71.7404,31807.0
2021-03-12 13:30:00,78.44,78.46,78.39,78.43,30168.0,71.7404,71.7587,71.6947,71.7313,30168.0
2021-03-12 13:40:00,78.44,78.48,78.41,78.45,49670.0,71.7404,71.777,71.713,71.7496,49670.0
2021-03-12 13:50:00,78.44,78.48,78.37,78.37,35260.0,71.7404,71.777,71.6764,71.6764,35260.0
2021-03-12 14:00:00,78.39,78.49,78.38,78.47,60709.0,71.6947,71.7862,71.6856,71.7679,60709.0
2021-03-12 14:10:00,78.46,78.53,78.44,78.53,80252.0,71.7587,71.8227,71.7404,71.8227,80252.0
2021-03-12 14:20:00,78.53,78.64,78.49,78.59,131568.0,71.8227,71.9233,71.7862,71.8776,131568.0
2021-03-12 14:30:00,78.59,78.62,78.57,78.59,47393.0,71.8776,71.9051,71.8593,71.8776,47393.0
2021-03-12 14:40:00,78.59,78.63,78.56,78.62,30891.0,71.8776,71.9142,71.8502,71.9051,30891.0
2021-03-12 14:50:00,78.62,78.64,78.57,78.58,75375.0,71.9051,71.9233,71.8593,71.8685,75375.0
2021-03-12 15:00:00,78.59,78.63,78.56,78.56,61673.0,71.8776,71.9142,71.8502,71.8502,61673.0
2021-03-12 15:10:00,78.56,78.59,78.53,78.57,86474.0,71.8502,71.8776,71.8227,71.8593,86474.0
2021-03-12 15:20:00,78.58,78.64,78.56,78.59,61966.0,71.8685,71.9233,71.8502,71.8776,61966.0
2021-03-12 15:30:00,78.59,78.67,78.58,78.61,163578.0,71.8776,71.9508,71.8685,71.8959,163578.0
2021-03-12 15:40:00,78.62,78.64,78.55,78.63,332250.0,71.9051,71.9233,71.841,71.9142,332250.0
2021-03-12 15:50:00,78.61,78.69,78.55,78.68,453803.0,71.8959,71.9691,71.841,71.9599,453803.0
2021-03-15 09:30:00,78.4,78.69,78.38,78.57,310342.0,71.7038,71.9691,71.6856,71.8593,310342.0
2021-03-15 09:40:00,78.55,78.56,78.23,78.26,223532.0,71.841,71.8502,71.5484,71.5758,223532.0
2021-03-15 09:50:00,78.26,78.27,78.01,78.13,366182.0,71.5758,71.5849,71.3472,71.4569,366182.0
2021-03-15 10:00:00,78.13,78.2,78.08,78.16,233763.0,71.4569,71.5209,71.4112,71.4843,233763.0
2021-03-15 10:10:00,78.14,78.34,78.14,78.27,134560.0,71.4661,71.649,71.4661,71.5849,134560.0
2021-03-15 10:20:00,78.27,78.5,78.25,78.43,112565.0,71.5849,71.7953,71.5667,71.7313,112565.0
2021-03-15 10:30:00,78.43,78.46,78.33,78.37,103887.0,71.7313,71.7587,71.6398,71.6764,103887.0
2021-03-15 10:40:00,78.36,78.38,78.11,78.12,136132.0,71.6673,71.6856,71.4386,71.4478,136132.0
2021-03-15 10:50:00,78.11,78.26,78.09,78.2,100053.0,71.4386,71.5758,71.4203,71.5209,100053.0
2021-03-15 11:00:00,78.18,78.29,78.13,78.14,83460.0,71.5026,71.6032,71.4569,71.4661,83460.0
2021-03-15 11:10:00,78.14,78.17,78.05,78.09,89251.0,71.4661,71.4935,71.3837,71.4203,89251.0
2021-03-15 11:20:00,78.08,78.16,78.02,78.04,89349.0,71.4112,71.4843,71.3563,71.3746,89349.0
2021-03-15 11:30:00,78.04,78.04,77.83,77.9,98157.0,71.3746,71.3746,71.1825,71.2465,98157.0
2021-03-15 11:40:00,77.9,78.07,77.89,78.0,70405.0,71.2465,71.402,71.2374,71.338,70405.0
2021-03-15 11:50:00,77.99,78.11,77.96,78.04,46514.0,71.3289,71.4386,71.3014,71.3746,46514.0
2021-03-15 12:00:00,78.03,78.12,78.03,78.12,47718.0,71.3654,71.4478,71.3654,71.4478,47718.0
2021-03-15 12:10:00,78.13,78.22,78.12,78.2,59054.0,71.4569,71.5392,71.4478,71.5209,59054.0
2021-03-15 12:20:00,78.2,78.26,78.19,78.23,78231.0,71.5209,71.5758,71.5118,71.5484,78231.0
2021-03-15 12:30:00,78.24,78.28,78.16,78.22,75922.0,71.5575,71.5941,71.4843,71.5392,75922.0
2021-03-15 12:40:00,78.23,78.41,78.19,78.38,47057.0,71.5484,71.713,71.5118,71.6856,47057.0
2021-03-15 12:50:00,78.4,78.43,78.35,78.42,48219.0,71.7038,71.7313,71.6581,71.7221,48219.0
2021-03-15 13:00:00,78.43,78.48,78.42,78.47,34885.0,71.7313,71.777,71.7221,71.7679,34885.0
2021-03-15 13:10:00,78.48,78.52,78.45,78.5,29002.0,71.777,71.8136,71.7496,71.7953,29002.0
2021-03-15 13:20:00,78.5,78.51,78.42,78.44,42037.0,71.7953,71.8044,71.7221,71.7404,42037.0
2021-03-15 13:30:00,78.44,78.48,78.39,78.41,40178.0,71.7404,71.777,71.6947,71.713,40178.0
2021-03-15 13:40:00,78.42,78.45,78.39,78.4,39095.0,71.7221,71.7496,71.6947,71.7038,39095.0
2021-03-15 13:50:00,78.41,78.52,78.41,78.52,43317.0,71.713,71.8136,71.713,71.8136,43317.0
2021-03-15 14:00:00,78.52,78.55,78.48,78.51,57757.0,71.8136,71.841,71.777,71.8044,57757.0
2021-03-15 14:10:00,78.51,78.54,78.47,78.53,51445.0,71.8044,71.8319,71.7679,71.8227,51445.0
2021-03-15 14:20:00,78.53,78.65,78.51,78.65,91937.0,71.8227,71.9325,71.8044,71.9325,91937.0
2021-03-15 14:30:00,78.64,78.68,78.61,78.64,58615.0,71.9233,71.9599,71.8959,71.9233,58615.0
2021-03-15 14:40:00,78.64,78.67,78.54,78.55,132690.0,71.9233,71.9508,71.8319,71.841,132690.0
2021-03-15 14:50:00,78.55,78.6,78.51,78.59,37881.0,71.841,71.8868,71.8044,71.8776,37881.0
2021-03-15 15:00:00,78.6,78.63,78.48,78.5,74719.0,71.8868,71.9142,71.777,71.7953,74719.0
2021-03-15 15:10:00,78.5,78.57,78.45,78.45,132553.0,71.7953,71.8593,71.7496,71.7496,132553.0
2021-03-15 15:20:00,78.46,78.49,78.41,78.45,57267.0,71.7587,71.7862,71.713,71.7496,57267.0
2021-03-15 15:30:00,78.45,78.48,78.39,78.45,92695.0,71.7496,71.777,71.6947,71.7496,92695.0
2021-03-15 15:40:00,78.45,78.61,78.44,78.58,140864.0,71.7496,71.8959,71.7404,71.8685,140864.0
2021-03-15 15:50:00,78.58,78.83,78.57,78.78,279329.0,71.8685,72.0971,71.8593,72.0514,279329.0
2021-03-16 09:30:00,78.69,78.73,78.42,78.69,304096.0,71.9691,72.0057,71.7221,71.9691,304096.0
2021-03-16 09:40:00,78.69,78.79,78.54,78.58,197337.0,71.9691,72.0605,71.8319,71.8685,197337.0
2021-03-16 09:50:00,78.58,78.6,78.27,78.27,228032.0,71.8685,71.8868,71.5849,71.5849,228032.0
2021-03-16 10:00:00,78.27,78.31,78.06,78.11,311667.0,71.5849,71.6215,71.3929,71.4386,311667.0
2021-03-16 10:10:00,78.1,78.15,78.01,78.14,197448.0,71.4295,71.4752,71.3472,71.4661,197448.0
2021-03-16 10:20:00,78.13,78.14,78.04,78.13,103458.0,71.4569,71.4661,71.3746,71.4569,103458.0
2021-03-16 10:30:00,78.14,78.22,78.09,78.15,125371.0,71.4661,71.5392,71.4203,71.4752,125371.0
2021-03-16 10:40:00,78.15,78.2,77.98,78.02,155319.0,71.4752,71.5209,71.3197,71.3563,155319.0
2021-03-16 10:50:00,78.01,78.01,77.69,77.71,355819.0,71.3472,71.3472,71.0545,71.0728,355819.0
2021-03-16 11:00:00,77.71,77.86,77.7,77.76,289857.0,71.0728,71.21,71.0636,71.1185,289857.0
2021-03-16 11:10:00,77.77,77.98,77.75,77.92,97711.0,71.1277,71.3197,71.1094,71.2648,97711.0
2021-03-16 11:20:00,77.93,77.94,77.82,77.85,391199.0,71.274,71.2831,71.1734,71.2008,391199.0
2021-03-16 11:30:00,77.84,77.89,77.72,77.8,412457.0,71.1917,71.2374,71.0819,71.1551,412457.0
2021-03-16 11:40:00,77.81,77.88,77.79,77.88,54579.0,71.1642,71.2283,71.1459,71.2283,54579.0
2021-03-16 11:50:00,77.88,78.06,77.85,78.04,59189.0,71.2283,71.3929,71.2008,71.3746,59189.0
2021-03-16 12:00:00,78.03,78.16,78.0,78.15,51643.0,71.3654,71.4843,71.338,71.4752,51643.0
2021-03-16 12:10:00,78.14,78.2,78.08,78.09,70207.0,71.4661,71.5209,71.4112,71.4203,70207.0
2021-03-16 12:20:00,78.09,78.12,78.03,78.05,71746.0,71.4203,71.4478,71.3654,71.3837,71746.0
2021-03-16 12:30:00,78.04,78.26,78.02,78.26,68448.0,71.3746,71.5758,71.3563,71.5758,68448.0
2021-03-16 12:40:00,78.27,78.33,78.19,78.22,52292.0,71.5849,71.6398,71.5118,71.5392,52292.0
2021-03-16 12:50:00,78.22,78.28,78.18,78.19,52658.0,71.5392,71.5941,71.5026,71.5118,52658.0
2021-03-16 13:00:00,78.19,78.31,78.18,78.27,156490.0,71.5118,71.6215,71.5026,71.5849,156490.0
2021-03-16 13:10:00,78.26,78.27,78.16,78.21,39584.0,71.5758,71.5849,71.4843,71.5301,39584.0
2021-03-16 13:20:00,78.22,78.31,78.17,78.3,40135.0,71.5392,71.6215,71.4935,71.6124,40135.0
2021-03-16 13:30:00,78.3,78.3,78.15,78.16,84935.0,71.6124,71.6124,71.4752,71.4843,84935.0
2021-03-16 13:40:00,78.16,78.28,78.14,78.26,66779.0,71.4843,71.5941,71.4661,71.5758,66779.0
2021-03-16 13:50:00,78.26,78.29,78.22,78.24,65814.0,71.5758,71.6032,71.5392,71.5575,65814.0
2021-03-16 14:00:00,78.24,78.34,78.19,78.32,89488.0,71.5575,71.649,71.5118,71.6307,89488.0
2021-03-16 14:10:00,78.32,78.35,78.23,78.24,61974.0,71.6307,71.6581,71.5484,71.5575,61974.0
2021-03-16 14:20:00,78.23,78.24,78.16,78.2,71809.0,71.5484,71.5575,71.4843,71.5209,71809.0
2021-03-16 14:30:00,78.2,78.29,78.18,78.22,74966.0,71.5209,71.6032,71.5026,71.5392,74966.0
2021-03-16 14:40:00,78.22,78.26,78.14,78.25,97929.0,71.5392,71.5758,71.4661,71.5667,97929.0
2021-03-16 14:50:00,78.25,78.38,78.24,78.35,89033.0,71.5667,71.6856,71.5575,71.6581,89033.0
2021-03-16 15:00:00,78.35,78.35,78.23,78.33,79850.0,71.6581,71.6581,71.5484,71.6398,79850.0
2021-03-16 15:10:00,78.34,78.5,78.33,78.48,68313.0,71.649,71.7953,71.6398,71.777,68313.0
2021-03-16 15:20:00,78.48,78.49,78.34,78.34,83181.0,71.777,71.7862,71.649,71.649,83181.0
2021-03-16 15:30:00,78.34,78.44,78.29,78.35,91755.0,71.649,71.7404,71.6032,71.6581,91755.0
2021-03-16 15:40:00,78.34,78.36,78.17,78.19,201581.0,71.649,71.6673,71.4935,71.5118,201581.0
2021-03-16 15:50:00,78.2,78.26,78.1,78.1,339714.0,71.5209,71.5758,71.4295,71.4295,339714.0
2021-03-17 09:30:00,78.06,78.36,77.87,78.36,256360.0,71.3929,71.6673,71.2191,71.6673,256360.0
2021-03-17 09:40:00,78.37,78.64,78.32,78.32,214216.0,71.6764,71.9233,71.6307,71.6307,214216.0
2021-03-17 09:50:00,78.32,78.38,78.22,78.22,155735.0,71.6307,71.6856,71.5392,71.5392,155735.0
2021-03-17 10:00:00,78.21,78.23,78.01,78.04,159236.0,71.5301,71.5484,71.3472,71.3746,159236.0
2021-03-17 10:10:00,78.05,78.19,78.05,78.14,82011.0,71.3837,71.5118,71.3837,71.4661,82011.0
2021-03-17 10:20:00,78.15,78.37,78.04,78.35,110373.0,71.4752,71.6764,71.3746,71.6581,110373.0
2021-03-17 10:30:00,78.35,78.39,77.97,78.03,106687.0,71.6581,71.6947,71.3106,71.3654,106687.0
2021-03-17 10:40:00,78.02,78.04,77.88,77.99,108625.0,71.3563,71.3746,71.2283,71.3289,108625.0
2021-03-17 10:50:00,77.98,78.08,77.92,77.97,85605.0,71.3197,71.4112,71.2648,71.3106,85605.0
2021-03-17 11:00:00,77.97,78.18,77.97,78.17,113113.0,71.3106,71.5026,71.3106,71.4935,113113.0
2021-03-17 11:10:00,78.17,78.26,78.11,78.13,67068.0,71.4935,71.5758,71.4386,71.4569,67068.0
2021-03-17 11:20:00,78.12,78.19,78.08,78.15,68766.0,71.4478,71.5118,71.4112,71.4752,68766.0
2021-03-17 11:30:00,78.15,78.27,78.14,78.25,55198.0,71.4752,71.5849,71.4661,71.5667,55198.0
2021-03-17 11:40:00,78.26,78.35,78.24,78.32,59265.0,71.5758,71.6581,71.5575,71.6307,59265.0
2021-03-17 11:50:00,78.31,78.37,78.28,78.34,51923.0,71.6215,71.6764,71.5941,71.649,51923.0
2021-03-17 12:00:00,78.33,78.49,78.33,78.48,207869.0,71.6398,71.7862,71.6398,71.777,207869.0
2021-03-17 12:10:00,78.48,78.48,78.36,78.36,53080.0,71.777,71.777,71.6673,71.6673,53080.0
2021-03-17 12:20:00,78.36,78.37,78.16,78.2,91776.0,71.6673,71.6764,71.4843,71.5209,91776.0
2021-03-17 12:30:00,78.2,78.24,78.12,78.16,108213.0,71.5209,71.5575,71.4478,71.4843,108213.0
2021-03-17 12:40:00,78.17,78.22,78.16,78.19,75546.0,71.4935,71.5392,71.4843,71.5118,75546.0
2021-03-17 12:50:00,78.19,78.27,78.15,78.25,77326.0,71.5118,71.5849,71.4752,71.5667,77326.0
2021-03-17 13:00:00,78.25,78.32,78.25,78.27,72260.0,71.5667,71.6307,71.5667,71.5849,72260.0
2021-03-17 13:10:00,78.26,78.27,78.15,78.22,43092.0,71.5758,71.5849,71.4752,71.5392,43092.0
2021-03-17 13:20:00,78.21,78.27,78.17,78.2,68519.0,71.5301,71.5849,71.4935,71.5209,68519.0
2021-03-17 13:30:00,78.2,78.28,78.18,78.23,98575.0,71.5209,71.5941,71.5026,71.5484,98575.0
2021-03-17 13:40:00,78.22,78.25,78.17,78.23,32242.0,71.5392,71.5667,71.4935,71.5484,32242.0
2021-03-17 13:50:00,78.23,78.24,78.17,78.22,70038.0,71.5484,71.5575,71.4935,71.5392,70038.0
2021-03-17 14:00:00,78.23,78.68,78.22,78.54,266282.0,71.5484,71.9599,71.5392,71.8319,266282.0
2021-03-17 14:10:00,78.56,78.69,78.48,78.52,145387.0,71.8502,71.9691,71.777,71.8136,145387.0
2021-03-17 14:20:00,78.52,78.62,78.44,78.44,88949.0,71.8136,71.9051,71.7404,71.7404,88949.0
2021-03-17 14:30:00,78.44,78.82,78.41,78.78,164773.0,71.7404,72.088,71.713,72.0514,164773.0
2021-03-17 14:40:00,78.78,78.96,78.75,78.91,244604.0,72.0514,72.216,72.024,72.1703,244604.0
2021-03-17 14:50:00,78.89,79.02,78.81,78.9,155524.0,72.152,72.2709,72.0788,72.1611,155524.0
2021-03-17 15:00:00,78.9,79.0,78.88,78.93,150427.0,72.1611,72.2526,72.1428,72.1886,150427.0
2021-03-17 15:10:00,78.92,78.93,78.64,78.64,158743.0,72.1794,72.1886,71.9233,71.9233,158743.0
2021-03-17 15:20:00,78.65,78.67,78.53,78.65,146113.0,71.9325,71.9508,71.8227,71.9325,146113.0
2021-03-17 15:30:00,78.65,78.84,78.65,78.81,140381.0,71.9325,72.1063,71.9325,72.0788,140381.0
2021-03-17 15:40:00,78.8,78.84,78.67,78.71,210332.0,72.0697,72.1063,71.9508,71.9874,210332.0
2021-03-17 15:50:00,78.71,78.85,78.64,78.83,467877.0,71.9874,72.1154,71.9233,72.0971,467877.0
2021-03-18 09:30:00,78.64,78.85,78.55,78.73,254906.0,71.9233,72.1154,71.841,72.0057,254906.0
2021-03-18 09:40:00,78.73,78.83,78.58,78.63,179208.0,72.0057,72.0971,71.8685,71.9142,179208.0
2021-03-18 09:50:00,78.62,78.78,78.52,78.78,199906.0,71.9051,72.0514,71.8136,72.0514,199906.0
2021-03-18 10:00:00,78.79,78.93,78.71,78.93,295408.0,72.0605,72.1886,71.9874,72.1886,295408.0
2021-03-18 10:10:00,78.94,78.94,78.74,78.87,139139.0,72.1977,72.1977,72.0148,72.1337,139139.0
2021-03-18 10:20:00,78.87,79.0,78.84,78.9,133378.0,72.1337,72.2526,72.1063,72.1611,133378.0
2021-03-18 10:30:00,78.89,79.04,78.84,78.95,217481.0,72.152,72.2892,72.1063,72.2069,217481.0
2021-03-18 10:40:00,78.93,79.06,78.9,78.94,146523.0,72.1886,72.3075,72.1611,72.1977,146523.0
2021-03-18 10:50:00,78.93,78.93,78.75,78.79,117617.0,72.1886,72.1886,72.024,72.0605,117617.0
2021-03-18 11:00:00,78.8,79.14,78.77,79.14,131360.0,72.0697,72.3806,72.0422,72.3806,131360.0
2021-03-18 11:10:00,79.14,79.21,79.05,79.19,184423.0,72.3806,72.4447,72.2983,72.4264,184423.0
2021-03-18 11:20:00,79.18,79.26,79.16,79.26,83574.0,72.4172,72.4904,72.3989,72.4904,83574.0
2021-03-18 11:30:00,79.25,79.33,79.17,79.19,183585.0,72.4812,72.5544,72.4081,72.4264,183585.0
2021-03-18 11:40:00,79.18,79.24,79.12,79.23,157781.0,72.4172,72.4721,72.3623,72.463,157781.0
2021-03-18 11:50:00,79.23,79.41,79.23,79.41,221467.0,72.463,72.6276,72.463,72.6276,221467.0
2021-03-18 12:00:00,79.41,79.5,79.41,79.45,131908.0,72.6276,72.7099,72.6276,72.6642,131908.0
2021-03-18 12:10:00,79.45,79.54,79.36,79.38,108744.0,72.6642,72.7465,72.5818,72.6001,108744.0
2021-03-18 12:20:00,79.39,79.45,79.37,79.39,99941.0,72.6093,72.6642,72.591,72.6093,99941.0
2021-03-18 12:30:00,79.39,79.4,79.25,79.31,91073.0,72.6093,72.6184,72.4812,72.5361,91073.0
2021-03-18 12:40:00,79.31,79.35,79.14,79.15,49341.0,72.5361,72.5727,72.3806,72.3898,49341.0
2021-03-18 12:50:00,79.14,79.14,79.0,79.0,180517.0,72.3806,72.3806,72.2526,72.2526,180517.0
2021-03-18 13:00:00,79.01,79.1,78.98,79.04,95350.0,72.2617,72.3441,72.2343,72.2892,95350.0
2021-03-18 13:10:00,79.04,79.15,78.98,79.14,43898.0,72.2892,72.3898,72.2343,72.3806,43898.0
2021-03-18 13:20:00,79.15,79.22,79.13,79.16,62485.0,72.3898,72.4538,72.3715,72.3989,62485.0
2021-03-18 13:30:00,79.16,79.3,79.13,79.29,52720.0,72.3989,72.527,72.3715,72.5178,52720.0
2021-03-18 13:40:00,79.3,79.37,79.25,79.35,55961.0,72.527,72.591,72.4812,72.5727,55961.0
2021-03-18 13:50:00,79.34,79.39,79.32,79.36,54056.0,72.5636,72.6093,72.5453,72.5818,54056.0
2021-03-18 14:00:00,79.37,79.38,79.18,79.18,92856.0,72.591,72.6001,72.4172,72.4172,92856.0
2021-03-18 14:10:00,79.17,79.17,78.93,78.94,93914.0,72.4081,72.4081,72.1886,72.1977,93914.0
2021-03-18 14:20:00,78.93,79.0,78.85,78.85,137665.0,72.1886,72.2526,72.1154,72.1154,137665.0
2021-03-18 14:30:00,78.84,78.95,78.64,78.75,190793.0,72.1063,72.2069,71.9233,72.024,190793.0
2021-03-18 14:40:00,78.74,78.93,78.54,78.92,213349.0,72.0148,72.1886,71.8319,72.1794,213349.0
2021-03-18 14:50:00,78.92,78.95,78.85,78.88,85433.0,72.1794,72.2069,72.1154,72.1428,85433.0
2021-03-18 15:00:00,78.87,78.87,78.63,78.7,131217.0,72.1337,72.1337,71.9142,71.9782,131217.0
2021-03-18 15:10:00,78.7,78.78,78.6,78.63,147970.0,71.9782,72.0514,71.8868,71.9142,147970.0
2021-03-18 15:20:00,78.64,78.65,78.45,78.62,226375.0,71.9233,71.9325,71.7496,71.9051,226375.0
2021-03-18 15:30:00,78.62,78.65,78.38,78.46,314101.0,71.9051,71.9325,71.6856,71.7587,314101.0
2021-03-18 15:40:00,78.46,78.48,78.24,78.29,283765.0,71.7587,71.777,71.5575,71.6032,283765.0
2021-03-18 15:50:00,78.3,78.44,78.27,78.4,433088.0,71.6124,71.7404,71.5849,71.7038,433088.0
2021-03-19 09:30:00,78.24,78.41,77.6,77.6,315735.0,71.5575,71.713,70.9722,70.9722,315735.0
2021-03-19 09:40:00,77.59,77.7,77.08,77.14,380514.0,70.963,71.0636,70.4966,70.5515,380514.0
2021-03-19 09:50:00,77.15,77.82,77.15,77.63,303194.0,70.5606,71.1734,70.5606,70.9996,303194.0
2021-03-19 10:00:00,77.62,77.64,77.34,77.43,290888.0,70.9905,71.0088,70.7344,70.8167,290888.0
2021-03-19 10:10:00,77.43,77.6,77.36,77.6,210315.0,70.8167,70.9722,70.7527,70.9722,210315.0
2021-03-19 10:20:00,77.61,77.7,77.54,77.57,164447.0,70.9813,71.0636,70.9173,70.9447,164447.0
2021-03-19 10:30:00,77.57,77.6,77.37,77.49,164217.0,70.9447,70.9722,70.7618,70.8716,164217.0
2021-03-19 10:40:00,77.5,77.71,77.48,77.67,181736.0,70.8807,71.0728,70.8624,71.0362,181736.0
2021-03-19 10:50:00,77.67,77.91,77.67,77.9,167378.0,71.0362,71.2557,71.0362,71.2465,167378.0
2021-03-19 11:00:00,77.91,77.93,77.8,77.81,112438.0,71.2557,71.274,71.1551,71.1642,112438.0
2021-03-19 11:10:00,77.81,77.84,77.67,77.75,87578.0,71.1642,71.1917,71.0362,71.1094,87578.0
2021-03-19 11:20:00,77.75,77.78,77.59,77.73,101630.0,71.1094,71.1368,70.963,71.0911,101630.0
2021-03-19 11:30:00,77.73,77.89,77.7,77.86,107624.0,71.0911,71.2374,71.0636,71.21,107624.0
2021-03-19 11:40:00,77.87,78.01,77.82,77.99,140509.0,71.2191,71.3472,71.1734,71.3289,140509.0
2021-03-19 11:50:00,77.98,78.11,77.97,78.02,122292.0,71.3197,71.4386,71.3106,71.3563,122292.0
2021-03-19 12:00:00,78.03,78.09,77.97,78.01,107652.0,71.3654,71.4203,71.3106,71.3472,107652.0
2021-03-19 12:10:00,78.0,78.12,77.96,78.08,61241.0,71.338,71.4478,71.3014,71.4112,61241.0
2021-03-19 12:20:00,78.07,78.23,78.04,78.17,59809.0,71.402,71.5484,71.3746,71.4935,59809.0
2021-03-19 12:30:00,78.16,78.22,78.01,78.04,70788.0,71.4843,71.5392,71.3472,71.3746,70788.0
2021-03-19 12:40:00,78.04,78.22,78.03,78.22,54806.0,71.3746,71.5392,71.3654,71.5392,54806.0
2021-03-19 12:50:00,78.23,78.25,78.13,78.17,52737.0,71.5484,71.5667,71.4569,71.4935,52737.0
2021-03-19 13:00:00,78.16,78.17,78.07,78.15,93080.0,71.4843,71.4935,71.402,71.4752,93080.0
2021-03-19 13:10:00,78.16,78.27,78.11,78.25,66584.0,71.4843,71.5849,71.4386,71.5667,66584.0
2021-03-19 13:20:00,78.25,78.27,78.11,78.2,93908.0,71.5667,71.5849,71.4386,71.5209,93908.0
2021-03-19 13:30:00,78.2,78.27,78.15,78.24,260284.0,71.5209,71.5849,71.4752,71.5575,260284.0
2021-03-19 13:40:00,78.25,78.33,78.24,78.33,278666.0,71.5667,71.6398,71.5575,71.6398,278666.0
2021-03-19 13:50:00,78.33,78.36,78.28,78.34,90508.0,71.6398,71.6673,71.5941,71.649,90508.0
2021-03-19 14:00:00,78.34,78.43,78.19,78.19,150081.0,71.649,71.7313,71.5118,71.5118,150081.0
2021-03-19 14:10:00,78.18,78.24,78.11,78.14,130293.0,71.5026,71.5575,71.4386,71.4661,130293.0
2021-03-19 14:20:00,78.15,78.24,78.13,78.23,116520.0,71.4752,71.5575,71.4569,71.5484,116520.0
2021-03-19 14:30:00,78.24,78.31,78.23,78.23,187119.0,71.5575,71.6215,71.5484,71.5484,187119.0
2021-03-19 14:40:00,78.23,78.35,78.23,78.34,278266.0,71.5484,71.6581,71.5484,71.649,278266.0
2021-03-19 14:50:00,78.33,78.44,78.27,78.44,226761.0,71.6398,71.7404,71.5849,71.7404,226761.0
2021-03-19 15:00:00,78.43,78.46,78.35,78.36,131489.0,71.7313,71.7587,71.6581,71.6673,131489.0
2021-03-19 15:10:00,78.36,78.41,78.31,78.33,114671.0,71.6673,71.713,71.6215,71.6398,114671.0
2021-03-19 15:20:00,78.33,78.38,78.26,78.33,257707.0,71.6398,71.6856,71.5758,71.6398,257707.0
2021-03-19 15:30:00,78.33,78.47,78.29,78.38,249255.0,71.6398,71.7679,71.6032,71.6856,249255.0
2021-03-19 15:40:00,78.38,78.53,78.37,78.45,466102.0,71.6856,71.8227,71.6764,71.7496,466102.0
2021-03-19 15:50:00,78.44,78.45,77.97,77.98,994809.0,71.7404,71.7496,71.3106,71.3197,994809.0
2021-03-22 09:30:00,77.55,77.62,77.09,77.37,411124.0,71.2253,71.2896,70.8028,71.06,411124.0
2021-03-22 09:40:00,77.38,77.52,77.23,77.52,400918.0,71.0692,71.1977,70.9314,71.1977,400918.0
2021-03-22 09:50:00,77.51,77.67,77.36,77.39,240166.0,71.1886,71.3355,71.0508,71.0784,240166.0
2021-03-22 10:00:00,77.39,77.48,77.25,77.37,334885.0,71.0784,71.161,70.9498,71.06,334885.0
2021-03-22 10:10:00,77.4,77.44,77.28,77.41,390819.0,71.0875,71.1243,70.9773,71.0967,390819.0
2021-03-22 10:20:00,77.41,77.42,77.18,77.27,303044.0,71.0967,71.1059,70.8855,70.9681,303044.0
2021-03-22 10:30:00,77.27,77.38,77.2,77.33,185236.0,70.9681,71.0692,70.9038,71.0232,185236.0
2021-03-22 10:40:00,77.34,77.52,77.32,77.4,235499.0,71.0324,71.1977,71.0141,71.0875,235499.0
2021-03-22 10:50:00,77.4,77.42,77.24,77.33,204313.0,71.0875,71.1059,70.9406,71.0232,204313.0
2021-03-22 11:00:00,77.33,77.52,77.29,77.38,102313.0,71.0232,71.1977,70.9865,71.0692,102313.0
2021-03-22 11:10:00,77.38,77.42,77.27,77.4,167815.0,71.0692,71.1059,70.9681,71.0875,167815.0
2021-03-22 11:20:00,77.39,77.52,77.38,77.45,59308.0,71.0784,71.1977,71.0692,71.1335,59308.0
2021-03-22 11:30:00,77.48,77.66,77.47,77.61,64230.0,71.161,71.3263,71.1518,71.2804,64230.0
2021-03-22 11:40:00,77.62,77.77,77.61,77.69,135522.0,71.2896,71.4274,71.2804,71.3539,135522.0
2021-03-22 11:50:00,77.69,77.72,77.6,77.67,81556.0,71.3539,71.3814,71.2712,71.3355,81556.0
2021-03-22 12:00:00,77.67,77.67,77.48,77.49,56549.0,71.3355,71.3355,71.161,71.1702,56549.0
2021-03-22 12:10:00,77.5,77.52,77.45,77.46,52525.0,71.1794,71.1977,71.1335,71.1426,52525.0
2021-03-22 12:20:00,77.45,77.52,77.42,77.49,117951.0,71.1335,71.1977,71.1059,71.1702,117951.0
2021-03-22 12:30:00,77.49,77.5,77.4,77.46,126786.0,71.1702,71.1794,71.0875,71.1426,126786.0
2021-03-22 12:40:00,77.46,77.53,77.44,77.53,153870.0,71.1426,71.2069,71.1243,71.2069,153870.0
2021-03-22 12:50:00,77.52,77.52,77.45,77.51,51887.0,71.1977,71.1977,71.1335,71.1886,51887.0
2021-03-22 13:00:00,77.53,77.54,77.46,77.51,55865.0,71.2069,71.2161,71.1426,71.1886,55865.0
2021-03-22 13:10:00,77.51,77.71,77.49,77.7,140780.0,71.1886,71.3723,71.1702,71.3631,140780.0
2021-03-22 13:20:00,77.72,77.73,77.61,77.69,41081.0,71.3814,71.3906,71.2804,71.3539,41081.0
2021-03-22 13:30:00,77.7,77.77,77.69,77.74,33218.0,71.3631,71.4274,71.3539,71.3998,33218.0
2021-03-22 13:40:00,77.75,77.83,77.73,77.82,46469.0,71.409,71.4825,71.3906,71.4733,46469.0
2021-03-22 13:50:00,77.8,77.94,77.78,77.91,45014.0,71.4549,71.5835,71.4365,71.5559,45014.0
2021-03-22 14:00:00,77.9,77.97,77.89,77.92,75516.0,71.5468,71.611,71.5376,71.5651,75516.0
2021-03-22 14:10:00,77.91,77.92,77.8,77.88,50998.0,71.5559,71.5651,71.4549,71.5284,50998.0
2021-03-22 14:20:00,77.88,77.92,77.83,77.84,38101.0,71.5284,71.5651,71.4825,71.4917,38101.0
2021-03-22 14:30:00,77.84,78.01,77.83,78.0,52453.0,71.4917,71.6478,71.4825,71.6386,52453.0
2021-03-22 14:40:00,77.99,78.04,77.95,77.96,72523.0,71.6294,71.6753,71.5927,71.6019,72523.0
2021-03-22 14:50:00,77.95,77.98,77.9,77.91,82005.0,71.5927,71.6202,71.5468,71.5559,82005.0
2021-03-22 15:00:00,77.9,77.99,77.89,77.97,63265.0,71.5468,71.6294,71.5376,71.611,63265.0
2021-03-22 15:10:00,77.97,78.0,77.84,77.85,130850.0,71.611,71.6386,71.4917,71.5008,130850.0
2021-03-22 15:20:00,77.85,77.94,77.79,77.83,165394.0,71.5008,71.5835,71.4457,71.4825,165394.0
2021-03-22 15:30:00,77.83,77.89,77.75,77.79,149424.0,71.4825,71.5376,71.409,71.4457,149424.0
2021-03-22 15:40:00,77.79,77.81,77.69,77.71,161427.0,71.4457,71.4641,71.3539,71.3723,161427.0
2021-03-22 15:50:00,77.7,77.76,77.67,77.71,435960.0,71.3631,71.4182,71.3355,71.3723,435960.0
2021-03-23 09:30:00,77.21,77.42,77.02,77.36,339613.0,70.913,71.1059,70.7385,71.0508,339613.0
2021-03-23 09:40:00,77.36,77.41,77.14,77.2,210932.0,71.0508,71.0967,70.8487,70.9038,210932.0
2021-03-23 09:50:00,77.2,77.36,77.11,77.35,224100.0,70.9038,71.0508,70.8212,71.0416,224100.0
2021-03-23 10:00:00,77.35,77.41,77.13,77.16,216142.0,71.0416,71.0967,70.8396,70.8671,216142.0
2021-03-23 10:10:00,77.16,77.2,77.06,77.16,155504.0,70.8671,70.9038,70.7753,70.8671,155504.0
2021-03-23 10:20:00,77.16,77.18,77.01,77.13,159755.0,70.8671,70.8855,70.7293,70.8396,159755.0
2021-03-23 10:30:00,77.13,77.24,76.82,76.86,250399.0,70.8396,70.9406,70.5548,70.5916,250399.0
2021-03-23 10:40:00,76.86,76.98,76.79,76.94,161034.0,70.5916,70.7018,70.5273,70.6651,161034.0
2021-03-23 10:50:00,76.94,77.1,76.91,77.05,135143.0,70.6651,70.812,70.6375,70.7661,135143.0
2021-03-23 11:00:00,77.07,77.09,77.0,77.03,132875.0,70.7844,70.8028,70.7202,70.7477,132875.0
2021-03-23 11:10:00,77.03,77.22,76.98,77.18,183968.0,70.7477,70.9222,70.7018,70.8855,183968.0
2021-03-23 11:20:00,77.18,77.38,77.16,77.38,111173.0,70.8855,71.0692,70.8671,71.0692,111173.0
2021-03-23 11:30:00,77.4,77.43,77.32,77.34,96279.0,71.0875,71.1151,71.0141,71.0324,96279.0
2021-03-23 11:40:00,77.34,77.35,77.27,77.32,70445.0,71.0324,71.0416,70.9681,71.0141,70445.0
2021-03-23 11:50:00,77.32,77.32,77.18,77.25,81725.0,71.0141,71.0141,70.8855,70.9498,81725.0
2021-03-23 12:00:00,77.27,77.32,77.07,77.2,142176.0,70.9681,71.0141,70.7844,70.9038,142176.0
2021-03-23 12:10:00,77.2,77.33,77.15,77.28,61711.0,70.9038,71.0232,70.8579,70.9773,61711.0
2021-03-23 12:20:00,77.28,77.29,77.18,77.22,385995.0,70.9773,70.9865,70.8855,70.9222,385995.0
2021-03-23 12:30:00,77.22,77.27,77.15,77.21,58903.0,70.9222,70.9681,70.8579,70.913,58903.0
2021-03-23 12:40:00,77.21,77.22,77.11,77.13,48562.0,70.913,70.9222,70.8212,70.8396,48562.0
2021-03-23 12:50:00,77.13,77.15,77.06,77.1,190237.0,70.8396,70.8579,70.7753,70.812,190237.0
2021-03-23 13:00:00,77.11,77.15,77.02,77.04,170100.0,70.8212,70.8579,70.7385,70.7569,170100.0
2021-03-23 13:10:00,77.03,77.03,76.88,76.89,193802.0,70.7477,70.7477,70.6099,70.6191,193802.0
2021-03-23 13:20:00,76.88,76.9,76.81,76.89,197712.0,70.6099,70.6283,70.5457,70.6191,197712.0
2021-03-23 13:30:00,76.9,76.91,76.73,76.73,268218.0,70.6283,70.6375,70.4722,70.4722,268218.0
2021-03-23 13:40:00,76.74,76.75,76.57,76.64,280270.0,70.4814,70.4905,70.3252,70.3895,280270.0
2021-03-23 13:50:00,76.64,76.64,76.52,76.59,263475.0,70.3895,70.3895,70.2793,70.3436,263475.0
2021-03-23 14:00:00,76.59,76.61,76.51,76.61,266319.0,70.3436,70.362,70.2701,70.362,266319.0
2021-03-23 14:10:00,76.62,76.63,76.42,76.43,269145.0,70.3711,70.3803,70.1875,70.1966,269145.0
2021-03-23 14:20:00,76.42,76.48,76.32,76.37,202237.0,70.1875,70.2426,70.0956,70.1415,202237.0
2021-03-23 14:30:00,76.36,76.39,76.19,76.21,308103.0,70.1324,70.1599,69.9762,69.9946,308103.0
2021-03-23 14:40:00,76.24,76.29,76.09,76.24,345486.0,70.0221,70.0681,69.8844,70.0221,345486.0
2021-03-23 14:50:00,76.24,76.3,76.17,76.19,249767.0,70.0221,70.0772,69.9579,69.9762,249767.0
2021-03-23 15:00:00,76.2,76.47,76.19,76.32,329093.0,69.9854,70.2334,69.9762,70.0956,329093.0
2021-03-23 15:10:00,76.33,76.33,76.11,76.18,384166.0,70.1048,70.1048,69.9027,69.967,384166.0
2021-03-23 15:20:00,76.17,76.17,75.92,76.06,391373.0,69.9579,69.9579,69.7282,69.8568,391373.0
2021-03-23 15:30:00,76.06,76.07,75.83,75.89,561067.0,69.8568,69.866,69.6456,69.7007,561067.0
2021-03-23 15:40:00,75.89,76.11,75.85,76.01,417179.0,69.7007,69.9027,69.6639,69.8109,417179.0
2021-03-23 15:50:00,76.01,76.13,75.89,76.08,531505.0,69.8109,69.9211,69.7007,69.8752,531505.0
2021-03-24 09:30:00,76.44,76.87,76.44,76.85,443338.0,70.2058,70.6008,70.2058,70.5824,443338.0
2021-03-24 09:40:00,76.84,76.9,76.67,76.82,602575.0,70.5732,70.6283,70.4171,70.5548,602575.0
2021-03-24 09:50:00,76.81,76.87,76.59,76.79,181140.0,70.5457,70.6008,70.3436,70.5273,181140.0
2021-03-24 10:00:00,76.78,76.98,76.77,76.82,150037.0,70.5181,70.7018,70.5089,70.5548,150037.0
2021-03-24 10:10:00,76.82,76.99,76.79,76.83,151677.0,70.5548,70.711,70.5273,70.564,151677.0
2021-03-24 10:20:00,76.83,76.99,76.83,76.96,106791.0,70.564,70.711,70.564,70.6834,106791.0
2021-03-24 10:30:00,76.97,77.14,76.91,77.1,167741.0,70.6926,70.8487,70.6375,70.812,167741.0
2021-03-24 10:40:00,77.1,77.32,77.1,77.3,132555.0,70.812,71.0141,70.812,70.9957,132555.0
2021-03-24 10:50:00,77.32,77.4,77.28,77.39,158686.0,71.0141,71.0875,70.9773,71.0784,158686.0
2021-03-24 11:00:00,77.4,77.43,77.18,77.21,153771.0,71.0875,71.1151,70.8855,70.913,153771.0
2021-03-24 11:10:00,77.21,77.24,77.08,77.08,82824.0,70.913,70.9406,70.7936,70.7936,82824.0
2021-03-24 11:20:00,77.05,77.27,77.04,77.27,132567.0,70.7661,70.9681,70.7569,70.9681,132567.0
2021-03-24 11:30:00,77.29,77.43,77.26,77.34,155271.0,70.9865,71.1151,70.959,71.0324,155271.0
2021-03-24 11:40:00,77.34,77.48,77.26,77.47,88993.0,71.0324,71.161,70.959,71.1518,88993.0
2021-03-24 11:50:00,77.47,77.53,77.42,77.5,64807.0,71.1518,71.2069,71.1059,71.1794,64807.0
2021-03-24 12:00:00,77.51,77.66,77.5,77.65,158439.0,71.1886,71.3263,71.1794,71.3171,158439.0
2021-03-24 12:10:00,77.65,77.72,77.62,77.64,118789.0,71.3171,71.3814,71.2896,71.308,118789.0
2021-03-24 12:20:00,77.65,77.67,77.6,77.66,136007.0,71.3171,71.3355,71.2712,71.3263,136007.0
2021-03-24 12:30:00,77.67,77.68,77.57,77.65,134114.0,71.3355,71.3447,71.2437,71.3171,134114.0
2021-03-24 12:40:00,77.65,77.71,77.53,77.54,105581.0,71.3171,71.3723,71.2069,71.2161,105581.0
2021-03-24 12:50:00,77.54,77.54,77.43,77.52,52432.0,71.2161,71.2161,71.1151,71.1977,52432.0
2021-03-24 13:00:00,77.52,77.53,77.31,77.35,165565.0,71.1977,71.2069,71.0049,71.0416,165565.0
2021-03-24 13:10:00,77.35,77.35,77.12,77.17,98958.0,71.0416,71.0416,70.8304,70.8763,98958.0
2021-03-24 13:20:00,77.16,77.34,77.14,77.31,69286.0,70.8671,71.0324,70.8487,71.0049,69286.0
2021-03-24 13:30:00,77.32,77.41,77.32,77.39,39301.0,71.0141,71.0967,71.0141,71.0784,39301.0
2021-03-24 13:40:00,77.39,77.41,77.17,77.39,105820.0,71.0784,71.0967,70.8763,71.0784,105820.0
2021-03-24 13:50:00,77.4,77.45,77.36,77.42,112052.0,71.0875,71.1335,71.0508,71.1059,112052.0
2021-03-24 14:00:00,77.42,77.43,77.31,77.36,96333.0,71.1059,71.1151,71.0049,71.0508,96333.0
2021-03-24 14:10:00,77.35,77.45,77.3,77.44,147422.0,71.0416,71.1335,70.9957,71.1243,147422.0
2021-03-24 14:20:00,77.43,77.46,77.27,77.28,79402.0,71.1151,71.1426,70.9681,70.9773,79402.0
2021-03-24 14:30:00,77.27,77.29,77.14,77.17,153671.0,70.9681,70.9865,70.8487,70.8763,153671.0
2021-03-24 14:40:00,77.16,77.26,77.02,77.26,283323.0,70.8671,70.959,70.7385,70.959,283323.0
2021-03-24 14:50:00,77.25,77.26,77.07,77.1,110021.0,70.9498,70.959,70.7844,70.812,110021.0
2021-03-24 15:00:00,77.09,77.19,77.06,77.13,76965.0,70.8028,70.8947,70.7753,70.8396,76965.0
2021-03-24 15:10:00,77.14,77.18,77.04,77.12,71500.0,70.8487,70.8855,70.7569,70.8304,71500.0
2021-03-24 15:20:00,77.09,77.11,76.94,76.96,93749.0,70.8028,70.8212,70.6651,70.6834,93749.0
2021-03-24 15:30:00,76.96,76.97,76.8,76.86,253492.0,70.6834,70.6926,70.5365,70.5916,253492.0
2021-03-24 15:40:00,76.85,76.93,76.8,76.8,163482.0,70.5824,70.6559,70.5365,70.5365,163482.0
2021-03-24 15:50:00,76.8,76.82,76.61,76.64,472723.0,70.5365,70.5548,70.362,70.3895,472723.0
2021-03-25 09:30:00,76.34,76.45,76.05,76.16,318466.0,70.114,70.215,69.8476,69.9487,318466.0
2021-03-25 09:40:00,76.15,76.25,76.1,76.14,218902.0,69.9395,70.0313,69.8936,69.9303,218902.0
2021-03-25 09:50:00,76.13,76.21,75.9,76.17,222962.0,69.9211,69.9946,69.7099,69.9579,222962.0
2021-03-25 10:00:00,76.16,76.39,76.03,76.35,155778.0,69.9487,70.1599,69.8293,70.1232,155778.0
2021-03-25 10:10:00,76.35,76.45,76.19,76.25,149765.0,70.1232,70.215,69.9762,70.0313,149765.0
2021-03-25 10:20:00,76.27,76.42,76.24,76.34,133104.0,70.0497,70.1875,70.0221,70.114,133104.0
2021-03-25 10:30:00,76.33,76.43,76.26,76.28,127577.0,70.1048,70.1966,70.0405,70.0589,127577.0
2021-03-25 10:40:00,76.29,76.29,76.11,76.15,115479.0,70.0681,70.0681,69.9027,69.9395,115479.0
2021-03-25 10:50:00,76.14,76.15,75.96,76.13,144945.0,69.9303,69.9395,69.765,69.9211,144945.0
2021-03-25 11:00:00,76.14,76.14,75.92,76.04,145844.0,69.9303,69.9303,69.7282,69.8385,145844.0
2021-03-25 11:10:00,76.04,76.47,76.03,76.46,156386.0,69.8385,70.2334,69.8293,70.2242,156386.0
2021-03-25 11:20:00,76.45,76.54,76.35,76.47,195935.0,70.215,70.2977,70.1232,70.2334,195935.0
2021-03-25 11:30:00,76.47,76.58,76.41,76.54,171543.0,70.2334,70.3344,70.1783,70.2977,171543.0
2021-03-25 11:40:00,76.55,76.64,76.48,76.57,102760.0,70.3069,70.3895,70.2426,70.3252,102760.0
2021-03-25 11:50:00,76.56,76.87,76.5,76.86,166659.0,70.316,70.6008,70.2609,70.5916,166659.0
2021-03-25 12:00:00,76.87,76.98,76.84,76.87,290413.0,70.6008,70.7018,70.5732,70.6008,290413.0
2021-03-25 12:10:00,76.9,77.1,76.83,77.08,165108.0,70.6283,70.812,70.564,70.7936,165108.0
2021-03-25 12:20:00,77.08,77.16,77.05,77.11,205148.0,70.7936,70.8671,70.7661,70.8212,205148.0
2021-03-25 12:30:00,77.12,77.32,77.11,77.32,113986.0,70.8304,71.0141,70.8212,71.0141,113986.0
2021-03-25 12:40:00,77.31,77.53,77.27,77.5,93887.0,71.0049,71.2069,70.9681,71.1794,93887.0
2021-03-25 12:50:00,77.49,77.59,77.38,77.42,119266.0,71.1702,71.262,71.0692,71.1059,119266.0
2021-03-25 13:00:00,77.42,77.53,77.35,77.43,158069.0,71.1059,71.2069,71.0416,71.1151,158069.0
2021-03-25 13:10:00,77.44,77.53,77.39,77.42,152925.0,71.1243,71.2069,71.0784,71.1059,152925.0
2021-03-25 13:20:00,77.42,77.44,77.31,77.34,75398.0,71.1059,71.1243,71.0049,71.0324,75398.0
2021-03-25 13:30:00,77.36,77.37,77.19,77.34,115394.0,71.0508,71.06,70.8947,71.0324,115394.0
2021-03-25 13:40:00,77.35,77.56,77.35,77.41,155275.0,71.0416,71.2345,71.0416,71.0967,155275.0
2021-03-25 13:50:00,77.4,77.42,77.21,77.23,78456.0,71.0875,71.1059,70.913,70.9314,78456.0
2021-03-25 14:00:00,77.22,77.3,77.13,77.25,70241.0,70.9222,70.9957,70.8396,70.9498,70241.0
2021-03-25 14:10:00,77.24,77.33,77.19,77.33,71710.0,70.9406,71.0232,70.8947,71.0232,71710.0
2021-03-25 14:20:00,77.34,77.36,77.17,77.18,86823.0,71.0324,71.0508,70.8763,70.8855,86823.0
2021-03-25 14:30:00,77.19,77.53,77.18,77.51,227665.0,70.8947,71.2069,70.8855,71.1886,227665.0
2021-03-25 14:40:00,77.5,77.58,77.49,77.52,60550.0,71.1794,71.2529,71.1702,71.1977,60550.0
2021-03-25 14:50:00,77.52,77.62,77.5,77.59,315428.0,71.1977,71.2896,71.1794,71.262,315428.0
2021-03-25 15:00:00,77.59,77.65,77.46,77.51,315156.0,71.262,71.3171,71.1426,71.1886,315156.0
2021-03-25 15:10:00,77.51,77.79,77.51,77.76,177171.0,71.1886,71.4457,71.1886,71.4182,177171.0
2021-03-25 15:20:00,77.75,77.79,77.63,77.67,214914.0,71.409,71.4457,71.2988,71.3355,214914.0
2021-03-25 15:30:00,77.67,77.82,77.64,77.81,261939.0,71.3355,71.4733,71.308,71.4641,261939.0
2021-03-25 15:40:00,77.82,77.86,77.72,77.78,233223.0,71.4733,71.51,71.3814,71.4365,233223.0
2021-03-25 15:50:00,77.78,77.9,77.69,77.77,515032.0,71.4365,71.5468,71.3539,71.4274,515032.0
2021-03-26 09:30:00,78.49,78.71,78.23,78.35,321889.0,72.0886,72.2907,71.8498,71.9601,321889.0
2021-03-26 09:40:00,78.34,78.48,78.3,78.38,351374.0,71.9509,72.0795,71.9141,71.9876,351374.0
2021-03-26 09:50:00,78.38,78.59,78.28,78.57,266854.0,71.9876,72.1805,71.8958,72.1621,266854.0
2021-03-26 10:00:00,78.58,78.67,78.5,78.64,212532.0,72.1713,72.254,72.0978,72.2264,212532.0
2021-03-26 10:10:00,78.64,79.03,78.64,79.03,183364.0,72.2264,72.5846,72.2264,72.5846,183364.0
2021-03-26 10:20:00,79.02,79.12,78.98,79.05,189558.0,72.5754,72.6673,72.5387,72.603,189558.0
2021-03-26 10:30:00,79.06,79.07,78.83,78.84,256702.0,72.6122,72.6213,72.4009,72.4101,256702.0
2021-03-26 10:40:00,78.85,78.92,78.73,78.76,206602.0,72.4193,72.4836,72.3091,72.3366,206602.0
2021-03-26 10:50:00,78.76,78.91,78.68,78.71,114664.0,72.3366,72.4744,72.2631,72.2907,114664.0
2021-03-26 11:00:00,78.72,78.74,78.55,78.72,108637.0,72.2999,72.3183,72.1437,72.2999,108637.0
2021-03-26 11:10:00,78.73,78.73,78.51,78.58,111362.0,72.3091,72.3091,72.107,72.1713,111362.0
2021-03-26 11:20:00,78.58,78.75,78.58,78.74,107731.0,72.1713,72.3274,72.1713,72.3183,107731.0
2021-03-26 11:30:00,78.76,78.88,78.75,78.83,114866.0,72.3366,72.4468,72.3274,72.4009,114866.0
2021-03-26 11:40:00,78.84,78.87,78.76,78.82,155259.0,72.4101,72.4376,72.3366,72.3917,155259.0
2021-03-26 11:50:00,78.82,78.85,78.66,78.8,120060.0,72.3917,72.4193,72.2448,72.3734,120060.0
2021-03-26 12:00:00,78.8,78.89,78.79,78.86,81406.0,72.3734,72.456,72.3642,72.4285,81406.0
2021-03-26 12:10:00,78.87,78.95,78.85,78.93,103660.0,72.4376,72.5111,72.4193,72.4928,103660.0
2021-03-26 12:20:00,78.95,78.96,78.81,78.87,76246.0,72.5111,72.5203,72.3825,72.4376,76246.0
2021-03-26 12:30:00,78.89,79.03,78.88,79.0,176047.0,72.456,72.5846,72.4468,72.557,176047.0
2021-03-26 12:40:00,79.01,79.09,78.98,79.04,98916.0,72.5662,72.6397,72.5387,72.5938,98916.0
2021-03-26 12:50:00,79.05,79.17,79.02,79.02,79353.0,72.603,72.7132,72.5754,72.5754,79353.0
2021-03-26 13:00:00,79.03,79.21,79.03,79.16,86455.0,72.5846,72.7499,72.5846,72.704,86455.0
2021-03-26 13:10:00,79.16,79.17,79.01,79.04,218545.0,72.704,72.7132,72.5662,72.5938,218545.0
2021-03-26 13:20:00,79.05,79.08,78.96,78.97,107201.0,72.603,72.6305,72.5203,72.5295,107201.0
2021-03-26 13:30:00,78.97,79.02,78.86,78.87,112117.0,72.5295,72.5754,72.4285,72.4376,112117.0
2021-03-26 13:40:00,78.87,78.9,78.72,78.72,76091.0,72.4376,72.4652,72.2999,72.2999,76091.0
2021-03-26 13:50:00,78.72,78.86,78.71,78.79,85165.0,72.2999,72.4285,72.2907,72.3642,85165.0
2021-03-26 14:00:00,78.79,78.83,78.58,78.59,119633.0,72.3642,72.4009,72.1713,72.1805,119633.0
2021-03-26 14:10:00,78.59,78.64,78.46,78.53,91177.0,72.1805,72.2264,72.0611,72.1254,91177.0
2021-03-26 14:20:00,78.53,78.82,78.51,78.79,140682.0,72.1254,72.3917,72.107,72.3642,140682.0
2021-03-26 14:30:00,78.79,78.95,78.77,78.87,167198.0,72.3642,72.5111,72.3458,72.4376,167198.0
2021-03-26 14:40:00,78.85,78.91,78.64,78.67,172668.0,72.4193,72.4744,72.2264,72.254,172668.0
2021-03-26 14:50:00,78.67,79.02,78.66,79.02,187528.0,72.254,72.5754,72.2448,72.5754,187528.0
2021-03-26 15:00:00,79.01,79.03,78.91,78.93,113282.0,72.5662,72.5846,72.4744,72.4928,113282.0
2021-03-26 15:10:00,78.93,79.1,78.89,79.09,197916.0,72.4928,72.6489,72.456,72.6397,197916.0
2021-03-26 15:20:00,79.1,79.14,79.01,79.03,167711.0,72.6489,72.6856,72.5662,72.5846,167711.0
2021-03-26 15:30:00,79.02,79.2,79.02,79.09,243895.0,72.5754,72.7407,72.5754,72.6397,243895.0
2021-03-26 15:40:00,79.1,79.34,79.09,79.33,297538.0,72.6489,72.8693,72.6397,72.8601,297538.0
2021-03-26 15:50:00,79.33,79.75,79.25,79.68,694567.0,72.8601,73.2459,72.7867,73.1816,694567.0
2021-03-29 09:30:00,79.4,79.91,79.37,79.83,317455.0,72.9244,73.3928,72.8969,73.3194,317455.0
2021-03-29 09:40:00,79.84,80.17,79.83,79.87,345975.0,73.3285,73.6316,73.3194,73.3561,345975.0
2021-03-29 09:50:00,79.87,80.07,79.85,79.94,292887.0,73.3561,73.5398,73.3377,73.4204,292887.0
2021-03-29 10:00:00,79.92,80.0,79.72,79.73,250438.0,73.402,73.4755,73.2183,73.2275,250438.0
2021-03-29 10:10:00,79.72,79.81,79.6,79.68,121044.0,73.2183,73.301,73.1081,73.1816,121044.0
2021-03-29 10:20:00,79.67,79.69,79.5,79.5,200341.0,73.1724,73.1908,73.0163,73.0163,200341.0
2021-03-29 10:30:00,79.5,79.54,79.27,79.41,157723.0,73.0163,73.053,72.805,72.9336,157723.0
2021-03-29 10:40:00,79.39,79.39,79.2,79.23,105603.0,72.9152,72.9152,72.7407,72.7683,105603.0
2021-03-29 10:50:00,79.23,79.29,79.08,79.19,223864.0,72.7683,72.8234,72.6305,72.7316,223864.0
2021-03-29 11:00:00,79.2,79.24,79.03,79.06,142634.0,72.7407,72.7775,72.5846,72.6122,142634.0
2021-03-29 11:10:00,79.06,79.23,78.97,79.15,142386.0,72.6122,72.7683,72.5295,72.6948,142386.0
2021-03-29 11:20:00,79.16,79.3,79.13,79.26,103164.0,72.704,72.8326,72.6764,72.7958,103164.0
2021-03-29 11:30:00,79.27,79.35,79.21,79.28,91178.0,72.805,72.8785,72.7499,72.8142,91178.0
2021-03-29 11:40:00,79.27,79.42,79.25,79.32,62061.0,72.805,72.9428,72.7867,72.8509,62061.0
2021-03-29 11:50:00,79.33,79.41,79.27,79.4,170220.0,72.8601,72.9336,72.805,72.9244,170220.0
2021-03-29 12:00:00,79.38,79.43,79.27,79.27,65639.0,72.9061,72.952,72.805,72.805,65639.0
2021-03-29 12:10:00,79.29,79.3,79.18,79.25,121202.0,72.8234,72.8326,72.7224,72.7867,121202.0
2021-03-29 12:20:00,79.26,79.44,79.23,79.44,70098.0,72.7958,72.9612,72.7683,72.9612,70098.0
2021-03-29 12:30:00,79.42,79.55,79.4,79.51,73881.0,72.9428,73.0622,72.9244,73.0255,73881.0
2021-03-29 12:40:00,79.5,79.58,79.47,79.51,77158.0,73.0163,73.0897,72.9887,73.0255,77158.0
2021-03-29 12:50:00,79.52,79.61,79.45,79.54,106265.0,73.0346,73.1173,72.9703,73.053,106265.0
2021-03-29 13:00:00,79.54,79.69,79.46,79.46,156617.0,73.053,73.1908,72.9795,72.9795,156617.0
2021-03-29 13:10:00,79.46,79.52,79.39,79.39,84161.0,72.9795,73.0346,72.9152,72.9152,84161.0
2021-03-29 13:20:00,79.4,79.45,79.37,79.43,92630.0,72.9244,72.9703,72.8969,72.952,92630.0
2021-03-29 13:30:00,79.43,79.63,79.4,79.49,98459.0,72.952,73.1357,72.9244,73.0071,98459.0
2021-03-29 13:40:00,79.5,79.52,79.41,79.5,79625.0,73.0163,73.0346,72.9336,73.0163,79625.0
2021-03-29 13:50:00,79.51,79.57,79.41,79.45,69182.0,73.0255,73.0806,72.9336,72.9703,69182.0
2021-03-29 14:00:00,79.45,79.62,79.33,79.61,112343.0,72.9703,73.1265,72.8601,73.1173,112343.0
2021-03-29 14:10:00,79.62,79.68,79.52,79.59,95669.0,73.1265,73.1816,73.0346,73.0989,95669.0
2021-03-29 14:20:00,79.6,79.65,79.57,79.61,54255.0,73.1081,73.154,73.0806,73.1173,54255.0
2021-03-29 14:30:00,79.6,79.64,79.42,79.43,130458.0,73.1081,73.1448,72.9428,72.952,130458.0
2021-03-29 14:40:00,79.43,79.68,79.42,79.61,79822.0,72.952,73.1816,72.9428,73.1173,79822.0
2021-03-29 14:50:00,79.61,79.65,79.45,79.56,96984.0,73.1173,73.154,72.9703,73.0714,96984.0
2021-03-29 15:00:00,79.57,79.75,79.57,79.74,126315.0,73.0806,73.2459,73.0806,73.2367,126315.0
2021-03-29 15:10:00,79.73,79.8,79.69,79.78,133708.0,73.2275,73.2918,73.1908,73.2734,133708.0
2021-03-29 15:20:00,79.79,79.83,79.7,79.76,93773.0,73.2826,73.3194,73.2,73.2551,93773.0
2021-03-29 15:30:00,79.77,79.77,79.65,79.72,147573.0,73.2642,73.2642,73.154,73.2183,147573.0
2021-03-29 15:40:00,79.72,79.72,79.49,79.5,228734.0,73.2183,73.2183,73.0071,73.0163,228734.0
2021-03-29 15:50:00,79.49,79.55,79.34,79.42,595017.0,73.0071,73.0622,72.8693,72.9428,595017.0
2021-03-30 09:30:00,79.39,79.49,79.2,79.34,364627.0,72.9152,73.0071,72.7407,72.8693,364627.0
2021-03-30 09:40:00,79.34,79.39,79.07,79.12,242074.0,72.8693,72.9152,72.6213,72.6673,242074.0
2021-03-30 09:50:00,79.13,79.47,79.08,79.47,133900.0,72.6764,72.9887,72.6305,72.9887,133900.0
2021-03-30 10:00:00,79.47,79.51,79.22,79.37,146203.0,72.9887,73.0255,72.7591,72.8969,146203.0
2021-03-30 10:10:00,79.37,79.49,79.31,79.45,213063.0,72.8969,73.0071,72.8418,72.9703,213063.0
2021-03-30 10:20:00,79.44,79.52,79.24,79.52,93472.0,72.9612,73.0346,72.7775,73.0346,93472.0
2021-03-30 10:30:00,79.52,79.61,79.43,79.53,83404.0,73.0346,73.1173,72.952,73.0438,83404.0
2021-03-30 10:40:00,79.54,79.6,79.38,79.48,92192.0,73.053,73.1081,72.9061,72.9979,92192.0
2021-03-30 10:50:00,79.5,79.5,79.3,79.31,208015.0,73.0163,73.0163,72.8326,72.8418,208015.0
2021-03-30 11:00:00,79.31,79.43,79.31,79.41,85682.0,72.8418,72.952,72.8418,72.9336,85682.0
2021-03-30 11:10:00,79.39,79.51,79.38,79.47,185399.0,72.9152,73.0255,72.9061,72.9887,185399.0
2021-03-30 11:20:00,79.47,79.51,79.28,79.32,140074.0,72.9887,73.0255,72.8142,72.8509,140074.0
2021-03-30 11:30:00,79.32,79.32,79.09,79.1,88322.0,72.8509,72.8509,72.6397,72.6489,88322.0
2021-03-30 11:40:00,79.11,79.34,79.1,79.18,78378.0,72.6581,72.8693,72.6489,72.7224,78378.0
2021-03-30 11:50:00,79.18,79.18,79.09,79.13,64099.0,72.7224,72.7224,72.6397,72.6764,64099.0
2021-03-30 12:00:00,79.13,79.26,79.06,79.26,85639.0,72.6764,72.7958,72.6122,72.7958,85639.0
2021-03-30 12:10:00,79.26,79.27,79.16,79.17,38850.0,72.7958,72.805,72.704,72.7132,38850.0
2021-03-30 12:20:00,79.18,79.23,79.1,79.2,90049.0,72.7224,72.7683,72.6489,72.7407,90049.0
2021-03-30 12:30:00,79.19,79.21,79.12,79.21,84102.0,72.7316,72.7499,72.6673,72.7499,84102.0
2021-03-30 12:40:00,79.21,79.22,79.03,79.04,52665.0,72.7499,72.7591,72.5846,72.5938,52665.0
2021-03-30 12:50:00,79.04,79.11,78.98,79.09,57592.0,72.5938,72.6581,72.5387,72.6397,57592.0
2021-03-30 13:00:00,79.09,79.16,79.02,79.07,89873.0,72.6397,72.704,72.5754,72.6213,89873.0
2021-03-30 13:10:00,79.06,79.1,79.01,79.09,39395.0,72.6122,72.6489,72.5662,72.6397,39395.0
2021-03-30 13:20:00,79.09,79.18,79.05,79.11,35499.0,72.6397,72.7224,72.603,72.6581,35499.0
2021-03-30 13:30:00,79.1,79.13,79.03,79.12,120446.0,72.6489,72.6764,72.5846,72.6673,120446.0
2021-03-30 13:40:00,79.12,79.14,79.04,79.05,52281.0,72.6673,72.6856,72.5938,72.603,52281.0
2021-03-30 13:50:00,79.05,79.12,79.05,79.09,27615.0,72.603,72.6673,72.603,72.6397,27615.0
2021-03-30 14:00:00,79.09,79.11,78.98,79.07,68969.0,72.6397,72.6581,72.5387,72.6213,68969.0
2021-03-30 14:10:00,79.06,79.22,79.03,79.2,39793.0,72.6122,72.7591,72.5846,72.7407,39793.0
2021-03-30 14:20:00,79.22,79.22,79.11,79.18,244900.0,72.7591,72.7591,72.6581,72.7224,244900.0
2021-03-30 14:30:00,79.18,79.21,79.03,79.04,175555.0,72.7224,72.7499,72.5846,72.5938,175555.0
2021-03-30 14:40:00,79.03,79.13,79.03,79.13,66976.0,72.5846,72.6764,72.5846,72.6764,66976.0
2021-03-30 14:50:00,79.14,79.25,79.12,79.21,913555.0,72.6856,72.7867,72.6673,72.7499,913555.0
2021-03-30 15:00:00,79.21,79.29,79.16,79.21,200475.0,72.7499,72.8234,72.704,72.7499,200475.0
2021-03-30 15:10:00,79.2,79.2,79.12,79.16,80857.0,72.7407,72.7407,72.6673,72.704,80857.0
2021-03-30 15:20:00,79.16,79.22,79.14,79.2,97860.0,72.704,72.7591,72.6856,72.7407,97860.0
2021-03-30 15:30:00,79.2,79.27,79.19,79.23,257743.0,72.7407,72.805,72.7316,72.7683,257743.0
2021-03-30 15:40:00,79.23,79.27,79.12,79.14,241264.0,72.7683,72.805,72.6673,72.6856,241264.0
2021-03-30 15:50:00,79.14,79.19,78.99,79.19,547654.0,72.6856,72.7316,72.5479,72.7316,547654.0
2021-03-31 09:30:00,79.34,79.56,79.25,79.56,324718.0,72.8693,73.0714,72.7867,73.0714,324718.0
2021-03-31 09:40:00,79.55,79.58,79.2,79.22,465500.0,73.0622,73.0897,72.7407,72.7591,465500.0
2021-03-31 09:50:00,79.22,79.28,78.99,79.01,412370.0,72.7591,72.8142,72.5479,72.5662,412370.0
2021-03-31 10:00:00,79.02,79.12,78.88,78.93,330253.0,72.5754,72.6673,72.4468,72.4928,330253.0
2021-03-31 10:10:00,78.93,78.95,78.73,78.9,175471.0,72.4928,72.5111,72.3091,72.4652,175471.0
2021-03-31 10:20:00,78.89,78.97,78.8,78.85,137356.0,72.456,72.5295,72.3734,72.4193,137356.0
2021-03-31 10:30:00,78.86,78.91,78.71,78.79,182539.0,72.4285,72.4744,72.2907,72.3642,182539.0
2021-03-31 10:40:00,78.8,78.89,78.6,78.66,99545.0,72.3734,72.456,72.1897,72.2448,99545.0
2021-03-31 10:50:00,78.66,78.85,78.64,78.79,127971.0,72.2448,72.4193,72.2264,72.3642,127971.0
2021-03-31 11:00:00,78.78,78.94,78.78,78.92,109472.0,72.355,72.5019,72.355,72.4836,109472.0
2021-03-31 11:10:00,78.91,78.91,78.78,78.88,82735.0,72.4744,72.4744,72.355,72.4468,82735.0
2021-03-31 11:20:00,78.88,78.91,78.82,78.83,73426.0,72.4468,72.4744,72.3917,72.4009,73426.0
2021-03-31 11:30:00,78.81,78.83,78.67,78.72,73675.0,72.3825,72.4009,72.254,72.2999,73675.0
2021-03-31 11:40:00,78.72,78.94,78.71,78.94,68858.0,72.2999,72.5019,72.2907,72.5019,68858.0
2021-03-31 11:50:00,78.94,79.02,78.88,78.89,71387.0,72.5019,72.5754,72.4468,72.456,71387.0
2021-03-31 12:00:00,78.9,79.08,78.89,79.07,67930.0,72.4652,72.6305,72.456,72.6213,67930.0
2021-03-31 12:10:00,79.06,79.17,79.01,79.17,90846.0,72.6122,72.7132,72.5662,72.7132,90846.0
2021-03-31 12:20:00,79.16,79.19,79.02,79.06,64997.0,72.704,72.7316,72.5754,72.6122,64997.0
2021-03-31 12:30:00,79.06,79.07,78.96,78.97,70235.0,72.6122,72.6213,72.5203,72.5295,70235.0
2021-03-31 12:40:00,78.98,79.12,78.97,79.09,45319.0,72.5387,72.6673,72.5295,72.6397,45319.0
2021-03-31 12:50:00,79.09,79.18,79.08,79.17,36439.0,72.6397,72.7224,72.6305,72.7132,36439.0
2021-03-31 13:00:00,79.17,79.23,79.14,79.2,44096.0,72.7132,72.7683,72.6856,72.7407,44096.0
2021-03-31 13:10:00,79.2,79.24,79.14,79.17,48650.0,72.7407,72.7775,72.6856,72.7132,48650.0
2021-03-31 13:20:00,79.17,79.17,79.0,79.02,48599.0,72.7132,72.7132,72.557,72.5754,48599.0
2021-03-31 13:30:00,79.03,79.17,79.02,79.12,72748.0,72.5846,72.7132,72.5754,72.6673,72748.0
2021-03-31 13:40:00,79.13,79.16,79.05,79.16,64733.0,72.6764,72.704,72.603,72.704,64733.0
2021-03-31 13:50:00,79.16,79.24,79.09,79.21,50530.0,72.704,72.7775,72.6397,72.7499,50530.0
2021-03-31 14:00:00,79.2,79.31,79.18,79.2,85700.0,72.7407,72.8418,72.7224,72.7407,85700.0
2021-03-31 14:10:00,79.19,79.23,79.1,79.12,403176.0,72.7316,72.7683,72.6489,72.6673,403176.0
2021-03-31 14:20:00,79.12,79.24,79.09,79.24,72758.0,72.6673,72.7775,72.6397,72.7775,72758.0
2021-03-31 14:30:00,79.24,79.38,79.24,79.34,69305.0,72.7775,72.9061,72.7775,72.8693,69305.0
2021-03-31 14:40:00,79.34,79.48,79.34,79.34,62709.0,72.8693,72.9979,72.8693,72.8693,62709.0
2021-03-31 14:50:00,79.34,79.38,79.22,79.23,59008.0,72.8693,72.9061,72.7591,72.7683,59008.0
2021-03-31 15:00:00,79.22,79.26,79.16,79.19,91438.0,72.7591,72.7958,72.704,72.7316,91438.0
2021-03-31 15:10:00,79.19,79.21,79.07,79.12,139553.0,72.7316,72.7499,72.6213,72.6673,139553.0
2021-03-31 15:20:00,79.11,79.16,79.06,79.09,119326.0,72.6581,72.704,72.6122,72.6397,119326.0
2021-03-31 15:30:00,79.09,79.18,78.98,79.01,187578.0,72.6397,72.7224,72.5387,72.5662,187578.0
2021-03-31 15:40:00,78.99,79.11,78.95,79.06,246624.0,72.5479,72.6581,72.5111,72.6122,246624.0
2021-03-31 15:50:00,79.06,79.07,78.78,78.8,910178.0,72.6122,72.6213,72.355,72.3734,910178.0
2021-04-01 09:30:00,78.92,79.19,78.77,78.78,540690.0,72.4836,72.7316,72.3458,72.355,540690.0
2021-04-01 09:40:00,78.77,78.9,78.65,78.71,314847.0,72.3458,72.4652,72.2356,72.2907,314847.0
2021-04-01 09:50:00,78.7,78.81,78.52,78.52,175358.0,72.2815,72.3825,72.1162,72.1162,175358.0
2021-04-01 10:00:00,78.53,78.69,78.45,78.59,309903.0,72.1254,72.2723,72.0519,72.1805,309903.0
2021-04-01 10:10:00,78.59,78.63,78.48,78.55,143179.0,72.1805,72.2172,72.0795,72.1437,143179.0
2021-04-01 10:20:00,78.55,78.67,78.49,78.62,123008.0,72.1437,72.254,72.0886,72.208,123008.0
2021-04-01 10:30:00,78.63,78.64,78.52,78.62,91122.0,72.2172,72.2264,72.1162,72.208,91122.0
2021-04-01 10:40:00,78.61,78.82,78.6,78.77,77039.0,72.1989,72.3917,72.1897,72.3458,77039.0
2021-04-01 10:50:00,78.75,78.82,78.68,78.78,79141.0,72.3274,72.3917,72.2631,72.355,79141.0
2021-04-01 11:00:00,78.78,78.92,78.75,78.79,180967.0,72.355,72.4836,72.3274,72.3642,180967.0
2021-04-01 11:10:00,78.78,78.89,78.77,78.81,91711.0,72.355,72.456,72.3458,72.3825,91711.0
2021-04-01 11:20:00,78.81,78.89,78.77,78.83,81873.0,72.3825,72.456,72.3458,72.4009,81873.0
2021-04-01 11:30:00,78.82,78.9,78.79,78.88,171175.0,72.3917,72.4652,72.3642,72.4468,171175.0
2021-04-01 11:40:00,78.9,78.92,78.86,78.87,75070.0,72.4652,72.4836,72.4285,72.4376,75070.0
2021-04-01 11:50:00,78.89,79.01,78.89,79.0,52056.0,72.456,72.5662,72.456,72.557,52056.0
2021-04-01 12:00:00,79.0,79.1,79.0,79.1,109069.0,72.557,72.6489,72.557,72.6489,109069.0
2021-04-01 12:10:00,79.1,79.15,79.06,79.14,232528.0,72.6489,72.6948,72.6122,72.6856,232528.0
2021-04-01 12:20:00,79.14,79.23,79.11,79.12,75458.0,72.6856,72.7683,72.6581,72.6673,75458.0
2021-04-01 12:30:00,79.12,79.21,79.11,79.15,110353.0,72.6673,72.7499,72.6581,72.6948,110353.0
2021-04-01 12:40:00,79.16,79.16,79.05,79.12,134047.0,72.704,72.704,72.603,72.6673,134047.0
2021-04-01 12:50:00,79.12,79.13,79.04,79.1,205572.0,72.6673,72.6764,72.5938,72.6489,205572.0
2021-04-01 13:00:00,79.11,79.25,79.08,79.23,63336.0,72.6581,72.7867,72.6305,72.7683,63336.0
2021-04-01 13:10:00,79.23,79.25,79.17,79.24,78940.0,72.7683,72.7867,72.7132,72.7775,78940.0
2021-04-01 13:20:00,79.25,79.3,79.23,79.26,163777.0,72.7867,72.8326,72.7683,72.7958,163777.0
2021-04-01 13:30:00,79.26,79.36,79.26,79.31,116684.0,72.7958,72.8877,72.7958,72.8418,116684.0
2021-04-01 13:40:00,79.31,79.33,79.27,79.3,176987.0,72.8418,72.8601,72.805,72.8326,176987.0
2021-04-01 13:50:00,79.29,79.34,79.27,79.33,120864.0,72.8234,72.8693,72.805,72.8601,120864.0
2021-04-01 14:00:00,79.33,79.38,79.28,79.29,123461.0,72.8601,72.9061,72.8142,72.8234,123461.0
2021-04-01 14:10:00,79.29,79.3,79.18,79.2,184949.0,72.8234,72.8326,72.7224,72.7407,184949.0
2021-04-01 14:20:00,79.2,79.31,79.19,79.24,209853.0,72.7407,72.8418,72.7316,72.7775,209853.0
2021-04-01 14:30:00,79.24,79.41,79.23,79.38,139124.0,72.7775,72.9336,72.7683,72.9061,139124.0
2021-04-01 14:40:00,79.38,79.39,79.29,79.32,149237.0,72.9061,72.9152,72.8234,72.8509,149237.0
2021-04-01 14:50:00,79.33,79.33,79.27,79.29,65714.0,72.8601,72.8601,72.805,72.8234,65714.0
2021-04-01 15:00:00,79.29,79.3,79.24,79.27,87881.0,72.8234,72.8326,72.7775,72.805,87881.0
2021-04-01 15:10:00,79.28,79.31,79.21,79.26,148070.0,72.8142,72.8418,72.7499,72.7958,148070.0
2021-04-01 15:20:00,79.27,79.28,79.18,79.23,124691.0,72.805,72.8142,72.7224,72.7683,124691.0
2021-04-01 15:30:00,79.23,79.29,79.2,79.26,174812.0,72.7683,72.8234,72.7407,72.7958,174812.0
2021-04-01 15:40:00,79.26,79.41,79.25,79.41,221376.0,72.7958,72.9336,72.7867,72.9336,221376.0
2021-04-01 15:50:00,79.41,79.55,79.38,79.51,693100.0,72.9336,73.0622,72.9061,73.0255,693100.0
2021-04-05 09:30:00,80.27,80.44,80.14,80.14,355124.0,73.7235,73.8796,73.6041,73.6041,355124.0
2021-04-05 09:40:00,80.15,80.23,80.0,80.03,261629.0,73.6133,73.6867,73.4755,73.503,261629.0
2021-04-05 09:50:00,80.03,80.32,79.92,80.3,1688765.0,73.503,73.7694,73.402,73.751,1688765.0
2021-04-05 10:00:00,80.3,80.36,80.2,80.3,546531.0,73.751,73.8061,73.6592,73.751,546531.0
2021-04-05 10:10:00,80.29,80.55,80.23,80.53,336213.0,73.7418,73.9806,73.6867,73.9623,336213.0
2021-04-05 10:20:00,80.53,80.59,80.46,80.55,291534.0,73.9623,74.0174,73.898,73.9806,291534.0
2021-04-05 10:30:00,80.56,80.63,80.53,80.55,154814.0,73.9898,74.0541,73.9623,73.9806,154814.0
2021-04-05 10:40:00,80.55,80.76,80.55,80.67,225317.0,73.9806,74.1735,73.9806,74.0908,225317.0
2021-04-05 10:50:00,80.66,80.72,80.56,80.67,174976.0,74.0817,74.1368,73.9898,74.0908,174976.0
2021-04-05 11:00:00,80.66,80.66,80.55,80.59,152439.0,74.0817,74.0817,73.9806,74.0174,152439.0
2021-04-05 11:10:00,80.57,80.63,80.49,80.51,142652.0,73.999,74.0541,73.9255,73.9439,142652.0
2021-04-05 11:20:00,80.51,80.54,80.44,80.54,115187.0,73.9439,73.9714,73.8796,73.9714,115187.0
2021-04-05 11:30:00,80.54,80.68,80.54,80.63,172567.0,73.9714,74.1,73.9714,74.0541,172567.0
2021-04-05 11:40:00,80.62,80.67,80.6,80.67,86969.0,74.0449,74.0908,74.0266,74.0908,86969.0
2021-04-05 11:50:00,80.67,80.68,80.55,80.59,158112.0,74.0908,74.1,73.9806,74.0174,158112.0
2021-04-05 12:00:00,80.59,80.73,80.59,80.66,63086.0,74.0174,74.146,74.0174,74.0817,63086.0
2021-04-05 12:10:00,80.65,80.66,80.52,80.56,100374.0,74.0725,74.0817,73.9531,73.9898,100374.0
2021-04-05 12:20:00,80.56,80.65,80.53,80.65,134999.0,73.9898,74.0725,73.9623,74.0725,134999.0
2021-04-05 12:30:00,80.65,80.71,80.62,80.68,63234.0,74.0725,74.1276,74.0449,74.1,63234.0
2021-04-05 12:40:00,80.67,80.68,80.58,80.62,59938.0,74.0908,74.1,74.0082,74.0449,59938.0
2021-04-05 12:50:00,80.6,80.63,80.48,80.51,96330.0,74.0266,74.0541,73.9163,73.9439,96330.0
2021-04-05 13:00:00,80.5,80.57,80.48,80.55,76940.0,73.9347,73.999,73.9163,73.9806,76940.0
2021-04-05 13:10:00,80.54,80.54,80.45,80.47,106151.0,73.9714,73.9714,73.8888,73.9072,106151.0
2021-04-05 13:20:00,80.45,80.52,80.41,80.44,35887.0,73.8888,73.9531,73.8521,73.8796,35887.0
2021-04-05 13:30:00,80.44,80.53,80.41,80.49,67927.0,73.8796,73.9623,73.8521,73.9255,67927.0
2021-04-05 13:40:00,80.49,80.49,80.41,80.47,221071.0,73.9255,73.9255,73.8521,73.9072,221071.0
2021-04-05 13:50:00,80.49,80.56,80.47,80.54,142914.0,73.9255,73.9898,73.9072,73.9714,142914.0
2021-04-05 14:00:00,80.53,80.53,80.42,80.42,73492.0,73.9623,73.9623,73.8612,73.8612,73492.0
2021-04-05 14:10:00,80.43,80.5,80.42,80.49,101415.0,73.8704,73.9347,73.8612,73.9255,101415.0
2021-04-05 14:20:00,80.5,80.51,80.42,80.47,66958.0,73.9347,73.9439,73.8612,73.9072,66958.0
2021-04-05 14:30:00,80.48,80.53,80.45,80.53,49453.0,73.9163,73.9623,73.8888,73.9623,49453.0
2021-04-05 14:40:00,80.53,80.56,80.47,80.49,208054.0,73.9623,73.9898,73.9072,73.9255,208054.0
2021-04-05 14:50:00,80.48,80.51,80.41,80.41,87145.0,73.9163,73.9439,73.8521,73.8521,87145.0
2021-04-05 15:00:00,80.41,80.5,80.35,80.49,146956.0,73.8521,73.9347,73.7969,73.9255,146956.0
2021-04-05 15:10:00,80.49,80.56,80.46,80.56,105097.0,73.9255,73.9898,73.898,73.9898,105097.0
2021-04-05 15:20:00,80.56,80.56,80.46,80.49,188483.0,73.9898,73.9898,73.898,73.9255,188483.0
2021-04-05 15:30:00,80.49,80.54,80.44,80.51,158425.0,73.9255,73.9714,73.8796,73.9439,158425.0
2021-04-05 15:40:00,80.52,80.64,80.47,80.58,296015.0,73.9531,74.0633,73.9072,74.0082,296015.0
2021-04-05 15:50:00,80.58,80.65,80.45,80.47,527867.0,74.0082,74.0725,73.8888,73.9072,527867.0
2021-04-06 09:30:00,80.3,80.54,80.26,80.44,401059.0,73.751,73.9714,73.7143,73.8796,401059.0
2021-04-06 09:40:00,80.43,80.7,80.43,80.67,265299.0,73.8704,74.1184,73.8704,74.0908,265299.0
2021-04-06 09:50:00,80.68,80.79,80.64,80.71,348243.0,74.1,74.2011,74.0633,74.1276,348243.0
2021-04-06 10:00:00,80.7,80.79,80.55,80.68,175266.0,74.1184,74.2011,73.9806,74.1,175266.0
2021-04-06 10:10:00,80.68,80.94,80.68,80.84,159777.0,74.1,74.3388,74.1,74.247,159777.0
2021-04-06 10:20:00,80.84,80.89,80.69,80.69,149493.0,74.247,74.2929,74.1092,74.1092,149493.0
2021-04-06 10:30:00,80.7,80.78,80.67,80.75,145541.0,74.1184,74.1919,74.0908,74.1643,145541.0
2021-04-06 10:40:00,80.75,80.76,80.55,80.61,137398.0,74.1643,74.1735,73.9806,74.0357,137398.0
2021-04-06 10:50:00,80.61,80.7,80.57,80.65,170302.0,74.0357,74.1184,73.999,74.0725,170302.0
2021-04-06 11:00:00,80.64,80.67,80.53,80.54,136772.0,74.0633,74.0908,73.9623,73.9714,136772.0
2021-04-06 11:10:00,80.53,80.63,80.52,80.61,114619.0,73.9623,74.0541,73.9531,74.0357,114619.0
2021-04-06 11:20:00,80.62,80.69,80.49,80.66,165251.0,74.0449,74.1092,73.9255,74.0817,165251.0
2021-04-06 11:30:00,80.66,80.75,80.61,80.75,136433.0,74.0817,74.1643,74.0357,74.1643,136433.0
2021-04-06 11:40:00,80.74,80.75,80.69,80.72,47181.0,74.1551,74.1643,74.1092,74.1368,47181.0
2021-04-06 11:50:00,80.72,80.73,80.66,80.67,47972.0,74.1368,74.146,74.0817,74.0908,47972.0
2021-04-06 12:00:00,80.66,80.69,80.61,80.64,61214.0,74.0817,74.1092,74.0357,74.0633,61214.0
2021-04-06 12:10:00,80.65,80.72,80.6,80.68,58672.0,74.0725,74.1368,74.0266,74.1,58672.0
2021-04-06 12:20:00,80.69,80.7,80.62,80.64,88845.0,74.1092,74.1184,74.0449,74.0633,88845.0
2021-04-06 12:30:00,80.65,80.65,80.45,80.46,108122.0,74.0725,74.0725,73.8888,73.898,108122.0
2021-04-06 12:40:00,80.46,80.53,80.46,80.49,111225.0,73.898,73.9623,73.898,73.9255,111225.0
2021-04-06 12:50:00,80.49,80.54,80.49,80.54,104867.0,73.9255,73.9714,73.9255,73.9714,104867.0
2021-04-06 13:00:00,80.54,80.57,80.48,80.48,55961.0,73.9714,73.999,73.9163,73.9163,55961.0
2021-04-06 13:10:00,80.48,80.52,80.45,80.5,57145.0,73.9163,73.9531,73.8888,73.9347,57145.0
2021-04-06 13:20:00,80.5,80.55,80.48,80.5,87501.0,73.9347,73.9806,73.9163,73.9347,87501.0
2021-04-06 13:30:00,80.49,80.51,80.43,80.47,67761.0,73.9255,73.9439,73.8704,73.9072,67761.0
2021-04-06 13:40:00,80.48,80.53,80.46,80.48,94676.0,73.9163,73.9623,73.898,73.9163,94676.0
2021-04-06 13:50:00,80.5,80.54,80.49,80.5,106928.0,73.9347,73.9714,73.9255,73.9347,106928.0
2021-04-06 14:00:00,80.5,80.57,80.49,80.54,118621.0,73.9347,73.999,73.9255,73.9714,118621.0
2021-04-06 14:10:00,80.54,80.6,80.53,80.58,54803.0,73.9714,74.0266,73.9623,74.0082,54803.0
2021-04-06 14:20:00,80.58,80.58,80.49,80.51,45055.0,74.0082,74.0082,73.9255,73.9439,45055.0
2021-04-06 14:30:00,80.51,80.56,80.44,80.45,68334.0,73.9439,73.9898,73.8796,73.8888,68334.0
2021-04-06 14:40:00,80.45,80.52,80.44,80.51,74793.0,73.8888,73.9531,73.8796,73.9439,74793.0
2021-04-06 14:50:00,80.51,80.51,80.37,80.43,110634.0,73.9439,73.9439,73.8153,73.8704,110634.0
2021-04-06 15:00:00,80.43,80.45,80.36,80.36,115824.0,73.8704,73.8888,73.8061,73.8061,115824.0
2021-04-06 15:10:00,80.37,80.4,80.35,80.39,91529.0,73.8153,73.8429,73.7969,73.8337,91529.0
2021-04-06 15:20:00,80.38,80.4,80.29,80.34,120369.0,73.8245,73.8429,73.7418,73.7878,120369.0
2021-04-06 15:30:00,80.35,80.43,80.35,80.39,131315.0,73.7969,73.8704,73.7969,73.8337,131315.0
2021-04-06 15:40:00,80.38,80.47,80.38,80.42,204097.0,73.8245,73.9072,73.8245,73.8612,204097.0
2021-04-06 15:50:00,80.41,80.66,80.36,80.65,857611.0,73.8521,74.0817,73.8061,74.0725,857611.0
2021-04-07 09:30:00,80.49,80.66,80.27,80.27,257896.0,73.9255,74.0817,73.7235,73.7235,257896.0
2021-04-07 09:40:00,80.27,80.27,79.94,79.97,289296.0,73.7235,73.7235,73.4204,73.4479,289296.0
2021-04-07 09:50:00,79.97,80.2,79.88,80.0,2091039.0,73.4479,73.6592,73.3653,73.4755,2091039.0
2021-04-07 10:00:00,80.01,80.07,79.82,80.0,381019.0,73.4847,73.5398,73.3102,73.4755,381019.0
2021-04-07 10:10:00,80.0,80.02,79.91,79.94,264497.0,73.4755,73.4939,73.3928,73.4204,264497.0
2021-04-07 10:20:00,79.94,80.09,79.9,80.09,214727.0,73.4204,73.5581,73.3836,73.5581,214727.0
2021-04-07 10:30:00,80.09,80.22,80.03,80.18,218955.0,73.5581,73.6775,73.503,73.6408,218955.0
2021-04-07 10:40:00,80.19,80.21,80.08,80.08,161326.0,73.65,73.6684,73.549,73.549,161326.0
2021-04-07 10:50:00,80.07,80.13,80.01,80.04,122890.0,73.5398,73.5949,73.4847,73.5122,122890.0
2021-04-07 11:00:00,80.05,80.05,79.82,79.84,157826.0,73.5214,73.5214,73.3102,73.3285,157826.0
2021-04-07 11:10:00,79.84,79.87,79.8,79.8,138280.0,73.3285,73.3561,73.2918,73.2918,138280.0
2021-04-07 11:20:00,79.8,79.8,79.7,79.78,236115.0,73.2918,73.2918,73.2,73.2734,236115.0
2021-04-07 11:30:00,79.78,79.78,79.62,79.66,174019.0,73.2734,73.2734,73.1265,73.1632,174019.0
2021-04-07 11:40:00,79.67,79.69,79.52,79.56,157418.0,73.1724,73.1908,73.0346,73.0714,157418.0
2021-04-07 11:50:00,79.56,79.57,79.44,79.49,134128.0,73.0714,73.0806,72.9612,73.0071,134128.0
2021-04-07 12:00:00,79.49,79.49,79.43,79.46,88782.0,73.0071,73.0071,72.952,72.9795,88782.0
2021-04-07 12:10:00,79.46,79.47,79.32,79.34,160108.0,72.9795,72.9887,72.8509,72.8693,160108.0
2021-04-07 12:20:00,79.35,79.46,79.33,79.39,141661.0,72.8785,72.9795,72.8601,72.9152,141661.0
2021-04-07 12:30:00,79.38,79.48,79.38,79.47,167215.0,72.9061,72.9979,72.9061,72.9887,167215.0
2021-04-07 12:40:00,79.47,79.49,79.42,79.48,78459.0,72.9887,73.0071,72.9428,72.9979,78459.0
2021-04-07 12:50:00,79.48,79.54,79.45,79.48,135079.0,72.9979,73.053,72.9703,72.9979,135079.0
2021-04-07 13:00:00,79.48,79.58,79.48,79.52,92635.0,72.9979,73.0897,72.9979,73.0346,92635.0
2021-04-07 13:10:00,79.52,79.68,79.52,79.56,72608.0,73.0346,73.1816,73.0346,73.0714,72608.0
2021-04-07 13:20:00,79.56,79.6,79.53,79.55,82089.0,73.0714,73.1081,73.0438,73.0622,82089.0
2021-04-07 13:30:00,79.54,79.59,79.51,79.54,93680.0,73.053,73.0989,73.0255,73.053,93680.0
2021-04-07 13:40:00,79.54,79.59,79.5,79.51,92471.0,73.053,73.0989,73.0163,73.0255,92471.0
2021-04-07 13:50:00,79.51,79.55,79.45,79.52,110423.0,73.0255,73.0622,72.9703,73.0346,110423.0
2021-04-07 14:00:00,79.52,79.61,79.5,79.52,132120.0,73.0346,73.1173,73.0163,73.0346,132120.0
2021-04-07 14:10:00,79.52,79.56,79.44,79.44,80771.0,73.0346,73.0714,72.9612,72.9612,80771.0
2021-04-07 14:20:00,79.43,79.47,79.4,79.4,92631.0,72.952,72.9887,72.9244,72.9244,92631.0
2021-04-07 14:30:00,79.4,79.43,79.34,79.37,73695.0,72.9244,72.952,72.8693,72.8969,73695.0
2021-04-07 14:40:00,79.37,79.38,79.28,79.3,85978.0,72.8969,72.9061,72.8142,72.8326,85978.0
2021-04-07 14:50:00,79.3,79.32,79.25,79.27,71446.0,72.8326,72.8509,72.7867,72.805,71446.0
2021-04-07 15:00:00,79.26,79.31,79.2,79.2,105198.0,72.7958,72.8418,72.7407,72.7407,105198.0
2021-04-07 15:10:00,79.21,79.24,79.15,79.18,108808.0,72.7499,72.7775,72.6948,72.7224,108808.0
2021-04-07 15:20:00,79.19,79.25,79.13,79.15,169543.0,72.7316,72.7867,72.6764,72.6948,169543.0
2021-04-07 15:30:00,79.14,79.21,79.09,79.2,221785.0,72.6856,72.7499,72.6397,72.7407,221785.0
2021-04-07 15:40:00,79.19,79.27,79.17,79.22,178298.0,72.7316,72.805,72.7132,72.7591,178298.0
2021-04-07 15:50:00,79.22,79.27,79.16,79.25,608336.0,72.7591,72.805,72.704,72.7867,608336.0
2021-04-08 09:30:00,79.46,79.46,79.15,79.26,454877.0,72.9795,72.9795,72.6948,72.7958,454877.0
2021-04-08 09:40:00,79.27,79.27,78.98,79.08,267245.0,72.805,72.805,72.5387,72.6305,267245.0
2021-04-08 09:50:00,79.08,79.13,78.91,78.96,254598.0,72.6305,72.6764,72.4744,72.5203,254598.0
2021-04-08 10:00:00,78.96,78.99,78.75,78.77,165228.0,72.5203,72.5479,72.3274,72.3458,165228.0
2021-04-08 10:10:00,78.77,79.01,78.7,78.97,159980.0,72.3458,72.5662,72.2815,72.5295,159980.0
2021-04-08 10:20:00,78.96,79.02,78.88,79.02,184426.0,72.5203,72.5754,72.4468,72.5754,184426.0
2021-04-08 10:30:00,79.03,79.18,78.97,79.16,273125.0,72.5846,72.7224,72.5295,72.704,273125.0
2021-04-08 10:40:00,79.16,79.29,79.13,79.17,186968.0,72.704,72.8234,72.6764,72.7132,186968.0
2021-04-08 10:50:00,79.17,79.24,79.12,79.19,88329.0,72.7132,72.7775,72.6673,72.7316,88329.0
2021-04-08 11:00:00,79.23,79.33,79.22,79.32,96638.0,72.7683,72.8601,72.7591,72.8509,96638.0
2021-04-08 11:10:00,79.32,79.4,79.28,79.28,91584.0,72.8509,72.9244,72.8142,72.8142,91584.0
2021-04-08 11:20:00,79.28,79.3,79.18,79.26,86243.0,72.8142,72.8326,72.7224,72.7958,86243.0
2021-04-08 11:30:00,79.25,79.38,79.25,79.28,134261.0,72.7867,72.9061,72.7867,72.8142,134261.0
2021-04-08 11:40:00,79.28,79.39,79.28,79.31,71921.0,72.8142,72.9152,72.8142,72.8418,71921.0
2021-04-08 11:50:00,79.31,79.44,79.31,79.34,63453.0,72.8418,72.9612,72.8418,72.8693,63453.0
2021-04-08 12:00:00,79.36,79.4,79.32,79.33,44446.0,72.8877,72.9244,72.8509,72.8601,44446.0
2021-04-08 12:10:00,79.32,79.43,79.31,79.36,72773.0,72.8509,72.952,72.8418,72.8877,72773.0
2021-04-08 12:20:00,79.36,79.42,79.35,79.41,110028.0,72.8877,72.9428,72.8785,72.9336,110028.0
2021-04-08 12:30:00,79.41,79.5,79.41,79.46,36875.0,72.9336,73.0163,72.9336,72.9795,36875.0
2021-04-08 12:40:00,79.46,79.48,79.41,79.43,36374.0,72.9795,72.9979,72.9336,72.952,36374.0
2021-04-08 12:50:00,79.42,79.44,79.34,79.35,39549.0,72.9428,72.9612,72.8693,72.8785,39549.0
2021-04-08 13:00:00,79.36,79.4,79.32,79.35,105248.0,72.8877,72.9244,72.8509,72.8785,105248.0
2021-04-08 13:10:00,79.34,79.38,79.32,79.38,34844.0,72.8693,72.9061,72.8509,72.9061,34844.0
2021-04-08 13:20:00,79.37,79.43,79.36,79.38,35758.0,72.8969,72.952,72.8877,72.9061,35758.0
2021-04-08 13:30:00,79.38,79.4,79.33,79.37,70384.0,72.9061,72.9244,72.8601,72.8969,70384.0
2021-04-08 13:40:00,79.36,79.44,79.34,79.42,36401.0,72.8877,72.9612,72.8693,72.9428,36401.0
2021-04-08 13:50:00,79.43,79.45,79.4,79.4,38299.0,72.952,72.9703,72.9244,72.9244,38299.0
2021-04-08 14:00:00,79.39,79.46,79.37,79.45,49193.0,72.9152,72.9795,72.8969,72.9703,49193.0
2021-04-08 14:10:00,79.45,79.46,79.41,79.41,53524.0,72.9703,72.9795,72.9336,72.9336,53524.0
2021-04-08 14:20:00,79.41,79.44,79.39,79.42,53375.0,72.9336,72.9612,72.9152,72.9428,53375.0
2021-04-08 14:30:00,79.4,79.48,79.39,79.44,68664.0,72.9244,72.9979,72.9152,72.9612,68664.0
2021-04-08 14:40:00,79.43,79.45,79.39,79.41,60017.0,72.952,72.9703,72.9152,72.9336,60017.0
2021-04-08 14:50:00,79.42,79.48,79.39,79.47,59656.0,72.9428,72.9979,72.9152,72.9887,59656.0
2021-04-08 15:00:00,79.48,79.49,79.42,79.47,84288.0,72.9979,73.0071,72.9428,72.9887,84288.0
2021-04-08 15:10:00,79.46,79.52,79.45,79.5,86533.0,72.9795,73.0346,72.9703,73.0163,86533.0
2021-04-08 15:20:00,79.5,79.51,79.47,79.48,91962.0,73.0163,73.0255,72.9887,72.9979,91962.0
2021-04-08 15:30:00,79.48,79.49,79.39,79.41,121428.0,72.9979,73.0071,72.9152,72.9336,121428.0
2021-04-08 15:40:00,79.41,79.43,79.35,79.37,303437.0,72.9336,72.952,72.8785,72.8969,303437.0
2021-04-08 15:50:00,79.36,79.39,79.32,79.38,479421.0,72.8877,72.9152,72.8509,72.9061,479421.0
2021-04-09 09:30:00,79.55,79.84,79.52,79.81,393266.0,73.0622,73.3285,73.0346,73.301,393266.0
2021-04-09 09:40:00,79.81,79.92,79.55,79.58,272138.0,73.301,73.402,73.0622,73.0897,272138.0
2021-04-09 09:50:00,79.58,79.74,79.55,79.62,134472.0,73.0897,73.2367,73.0622,73.1265,134472.0
2021-04-09 10:00:00,79.61,79.81,79.57,79.67,145039.0,73.1173,73.301,73.0806,73.1724,145039.0
2021-04-09 10:10:00,79.68,79.7,79.56,79.56,153779.0,73.1816,73.2,73.0714,73.0714,153779.0
2021-04-09 10:20:00,79.57,79.64,79.52,79.59,106359.0,73.0806,73.1448,73.0346,73.0989,106359.0
2021-04-09 10:30:00,79.57,79.59,79.39,79.41,129688.0,73.0806,73.0989,72.9152,72.9336,129688.0
2021-04-09 10:40:00,79.41,79.57,79.35,79.52,139490.0,72.9336,73.0806,72.8785,73.0346,139490.0
2021-04-09 10:50:00,79.51,79.64,79.5,79.61,93833.0,73.0255,73.1448,73.0163,73.1173,93833.0
2021-04-09 11:00:00,79.61,79.67,79.55,79.58,101939.0,73.1173,73.1724,73.0622,73.0897,101939.0
2021-04-09 11:10:00,79.59,79.59,79.46,79.49,116684.0,73.0989,73.0989,72.9795,73.0071,116684.0
2021-04-09 11:20:00,79.5,79.57,79.47,79.56,97916.0,73.0163,73.0806,72.9887,73.0714,97916.0
2021-04-09 11:30:00,79.56,79.6,79.49,79.57,97063.0,73.0714,73.1081,73.0071,73.0806,97063.0
2021-04-09 11:40:00,79.57,79.59,79.52,79.57,64688.0,73.0806,73.0989,73.0346,73.0806,64688.0
2021-04-09 11:50:00,79.58,79.59,79.51,79.53,84459.0,73.0897,73.0989,73.0255,73.0438,84459.0
2021-04-09 12:00:00,79.53,79.54,79.32,79.34,74117.0,73.0438,73.053,72.8509,72.8693,74117.0
2021-04-09 12:10:00,79.34,79.38,79.31,79.38,38013.0,72.8693,72.9061,72.8418,72.9061,38013.0
2021-04-09 12:20:00,79.37,79.41,79.3,79.33,43624.0,72.8969,72.9336,72.8326,72.8601,43624.0
2021-04-09 12:30:00,79.33,79.44,79.33,79.42,69002.0,72.8601,72.9612,72.8601,72.9428,69002.0
2021-04-09 12:40:00,79.42,79.52,79.41,79.45,56748.0,72.9428,73.0346,72.9336,72.9703,56748.0
2021-04-09 12:50:00,79.45,79.5,79.43,79.49,68813.0,72.9703,73.0163,72.952,73.0071,68813.0
2021-04-09 13:00:00,79.48,79.5,79.44,79.46,45741.0,72.9979,73.0163,72.9612,72.9795,45741.0
2021-04-09 13:10:00,79.47,79.54,79.47,79.53,72840.0,72.9887,73.053,72.9887,73.0438,72840.0
2021-04-09 13:20:00,79.53,79.53,79.45,79.46,55247.0,73.0438,73.0438,72.9703,72.9795,55247.0
2021-04-09 13:30:00,79.45,79.54,79.45,79.53,99288.0,72.9703,73.053,72.9703,73.0438,99288.0
2021-04-09 13:40:00,79.53,79.6,79.52,79.58,46903.0,73.0438,73.1081,73.0346,73.0897,46903.0
2021-04-09 13:50:00,79.58,79.59,79.47,79.51,175484.0,73.0897,73.0989,72.9887,73.0255,175484.0
2021-04-09 14:00:00,79.52,79.56,79.49,79.5,72475.0,73.0346,73.0714,73.0071,73.0163,72475.0
2021-04-09 14:10:00,79.5,79.56,79.49,79.56,104825.0,73.0163,73.0714,73.0071,73.0714,104825.0
2021-04-09 14:20:00,79.56,79.62,79.53,79.61,90271.0,73.0714,73.1265,73.0438,73.1173,90271.0
2021-04-09 14:30:00,79.61,79.65,79.55,79.59,87936.0,73.1173,73.154,73.0622,73.0989,87936.0
2021-04-09 14:40:00,79.59,79.65,79.59,79.65,72076.0,73.0989,73.154,73.0989,73.154,72076.0
2021-04-09 14:50:00,79.64,79.65,79.6,79.6,66227.0,73.1448,73.154,73.1081,73.1081,66227.0
2021-04-09 15:00:00,79.6,79.64,79.58,79.64,78682.0,73.1081,73.1448,73.0897,73.1448,78682.0
2021-04-09 15:10:00,79.64,79.69,79.6,79.66,80265.0,73.1448,73.1908,73.1081,73.1632,80265.0
2021-04-09 15:20:00,79.66,79.81,79.64,79.81,159480.0,73.1632,73.301,73.1448,73.301,159480.0
2021-04-09 15:30:00,79.81,79.94,79.81,79.89,198089.0,73.301,73.4204,73.301,73.3745,198089.0
2021-04-09 15:40:00,79.9,79.94,79.86,79.92,215588.0,73.3836,73.4204,73.3469,73.402,215588.0
2021-04-09 15:50:00,79.92,80.07,79.92,80.04,669467.0,73.402,73.5398,73.402,73.5122,669467.0
2021-04-12 09:30:00,80.0,80.38,79.98,80.2,289476.0,73.4755,73.8245,73.4571,73.6592,289476.0
2021-04-12 09:40:00,80.2,80.36,80.16,80.28,198535.0,73.6592,73.8061,73.6224,73.7327,198535.0
2021-04-12 09:50:00,80.27,80.27,80.1,80.16,168367.0,73.7235,73.7235,73.5673,73.6224,168367.0
2021-04-12 10:00:00,80.14,80.21,80.04,80.13,132174.0,73.6041,73.6684,73.5122,73.5949,132174.0
2021-04-12 10:10:00,80.13,80.22,80.06,80.21,106536.0,73.5949,73.6775,73.5306,73.6684,106536.0
2021-04-12 10:20:00,80.22,80.3,80.2,80.25,122891.0,73.6775,73.751,73.6592,73.7051,122891.0
2021-04-12 10:30:00,80.26,80.26,80.17,80.17,105676.0,73.7143,73.7143,73.6316,73.6316,105676.0
2021-04-12 10:40:00,80.17,80.25,80.14,80.24,105691.0,73.6316,73.7051,73.6041,73.6959,105691.0
2021-04-12 10:50:00,80.24,80.27,80.18,80.26,73011.0,73.6959,73.7235,73.6408,73.7143,73011.0
2021-04-12 11:00:00,80.26,80.28,80.07,80.07,79215.0,73.7143,73.7327,73.5398,73.5398,79215.0
2021-04-12 11:10:00,80.07,80.17,80.06,80.15,54753.0,73.5398,73.6316,73.5306,73.6133,54753.0
2021-04-12 11:20:00,80.16,80.27,80.14,80.21,69226.0,73.6224,73.7235,73.6041,73.6684,69226.0
2021-04-12 11:30:00,80.22,80.26,80.1,80.25,115051.0,73.6775,73.7143,73.5673,73.7051,115051.0
2021-04-12 11:40:00,80.25,80.31,80.23,80.31,50811.0,73.7051,73.7602,73.6867,73.7602,50811.0
2021-04-12 11:50:00,80.31,80.32,80.25,80.26,95867.0,73.7602,73.7694,73.7051,73.7143,95867.0
2021-04-12 12:00:00,80.26,80.31,80.23,80.25,88072.0,73.7143,73.7602,73.6867,73.7051,88072.0
2021-04-12 12:10:00,80.24,80.33,80.24,80.32,58760.0,73.6959,73.7786,73.6959,73.7694,58760.0
2021-04-12 12:20:00,80.33,80.34,80.28,80.33,92399.0,73.7786,73.7878,73.7327,73.7786,92399.0
2021-04-12 12:30:00,80.34,80.39,80.31,80.39,85456.0,73.7878,73.8337,73.7602,73.8337,85456.0
2021-04-12 12:40:00,80.38,80.42,80.34,80.36,58446.0,73.8245,73.8612,73.7878,73.8061,58446.0
2021-04-12 12:50:00,80.35,80.36,80.25,80.26,39709.0,73.7969,73.8061,73.7051,73.7143,39709.0
2021-04-12 13:00:00,80.26,80.26,80.17,80.17,60468.0,73.7143,73.7143,73.6316,73.6316,60468.0
2021-04-12 13:10:00,80.17,80.17,80.05,80.07,71971.0,73.6316,73.6316,73.5214,73.5398,71971.0
2021-04-12 13:20:00,80.08,80.1,80.01,80.02,66810.0,73.549,73.5673,73.4847,73.4939,66810.0
2021-04-12 13:30:00,80.02,80.1,80.01,80.05,67559.0,73.4939,73.5673,73.4847,73.5214,67559.0
2021-04-12 13:40:00,80.05,80.08,80.01,80.07,38766.0,73.5214,73.549,73.4847,73.5398,38766.0
2021-04-12 13:50:00,80.09,80.09,80.01,80.04,66116.0,73.5581,73.5581,73.4847,73.5122,66116.0
2021-04-12 14:00:00,80.04,80.1,80.03,80.05,106936.0,73.5122,73.5673,73.503,73.5214,106936.0
2021-04-12 14:10:00,80.06,80.12,80.03,80.11,27784.0,73.5306,73.5857,73.503,73.5765,27784.0
2021-04-12 14:20:00,80.12,80.12,80.03,80.1,58087.0,73.5857,73.5857,73.503,73.5673,58087.0
2021-04-12 14:30:00,80.1,80.1,80.04,80.1,44720.0,73.5673,73.5673,73.5122,73.5673,44720.0
2021-04-12 14:40:00,80.09,80.12,80.06,80.08,34614.0,73.5581,73.5857,73.5306,73.549,34614.0
2021-04-12 14:50:00,80.09,80.11,80.06,80.09,120621.0,73.5581,73.5765,73.5306,73.5581,120621.0
2021-04-12 15:00:00,80.09,80.11,80.06,80.09,90218.0,73.5581,73.5765,73.5306,73.5581,90218.0
2021-04-12 15:10:00,80.08,80.1,80.0,80.03,66044.0,73.549,73.5673,73.4755,73.503,66044.0
2021-04-12 15:20:00,80.04,80.16,80.03,80.16,95959.0,73.5122,73.6224,73.503,73.6224,95959.0
2021-04-12 15:30:00,80.16,80.23,80.15,80.22,192616.0,73.6224,73.6867,73.6133,73.6775,192616.0
2021-04-12 15:40:00,80.22,80.3,80.21,80.29,200280.0,73.6775,73.751,73.6684,73.7418,200280.0
2021-04-12 15:50:00,80.29,80.35,80.25,80.32,449758.0,73.7418,73.7969,73.7051,73.7694,449758.0
2021-04-13 09:30:00,80.21,80.29,80.04,80.04,527731.0,73.6684,73.7418,73.5122,73.5122,527731.0
2021-04-13 09:40:00,80.03,80.11,79.8,79.9,385757.0,73.503,73.5765,73.2918,73.3836,385757.0
2021-04-13 09:50:00,79.91,80.12,79.9,80.02,175459.0,73.3928,73.5857,73.3836,73.4939,175459.0
2021-04-13 10:00:00,80.02,80.12,79.87,79.89,194606.0,73.4939,73.5857,73.3561,73.3745,194606.0
2021-04-13 10:10:00,79.9,79.92,79.78,79.82,112750.0,73.3836,73.402,73.2734,73.3102,112750.0
2021-04-13 10:20:00,79.84,79.9,79.8,79.84,142333.0,73.3285,73.3836,73.2918,73.3285,142333.0
2021-04-13 10:30:00,79.83,79.95,79.79,79.9,145370.0,73.3194,73.4296,73.2826,73.3836,145370.0
2021-04-13 10:40:00,79.89,80.08,79.86,80.04,79876.0,73.3745,73.549,73.3469,73.5122,79876.0
2021-04-13 10:50:00,80.04,80.1,79.98,80.05,88118.0,73.5122,73.5673,73.4571,73.5214,88118.0
2021-04-13 11:00:00,80.05,80.12,80.01,80.03,102954.0,73.5214,73.5857,73.4847,73.503,102954.0
2021-04-13 11:10:00,80.03,80.05,79.94,80.05,85031.0,73.503,73.5214,73.4204,73.5214,85031.0
2021-04-13 11:20:00,80.05,80.15,80.03,80.13,69770.0,73.5214,73.6133,73.503,73.5949,69770.0
2021-04-13 11:30:00,80.15,80.22,80.13,80.13,79028.0,73.6133,73.6775,73.5949,73.5949,79028.0
2021-04-13 11:40:00,80.14,80.24,80.12,80.21,35863.0,73.6041,73.6959,73.5857,73.6684,35863.0
2021-04-13 11:50:00,80.22,80.24,80.2,80.22,43268.0,73.6775,73.6959,73.6592,73.6775,43268.0
2021-04-13 12:00:00,80.22,80.24,80.13,80.13,46546.0,73.6775,73.6959,73.5949,73.5949,46546.0
2021-04-13 12:10:00,80.12,80.14,80.04,80.07,94617.0,73.5857,73.6041,73.5122,73.5398,94617.0
2021-04-13 12:20:00,80.06,80.06,79.92,79.94,81143.0,73.5306,73.5306,73.402,73.4204,81143.0
2021-04-13 12:30:00,79.93,79.93,79.85,79.91,43783.0,73.4112,73.4112,73.3377,73.3928,43783.0
2021-04-13 12:40:00,79.91,79.91,79.78,79.85,99697.0,73.3928,73.3928,73.2734,73.3377,99697.0
2021-04-13 12:50:00,79.86,79.87,79.81,79.83,44549.0,73.3469,73.3561,73.301,73.3194,44549.0
2021-04-13 13:00:00,79.82,79.87,79.78,79.87,151274.0,73.3102,73.3561,73.2734,73.3561,151274.0
2021-04-13 13:10:00,79.86,79.92,79.84,79.86,38011.0,73.3469,73.402,73.3285,73.3469,38011.0
2021-04-13 13:20:00,79.86,79.88,79.81,79.88,20547.0,73.3469,73.3653,73.301,73.3653,20547.0
2021-04-13 13:30:00,79.88,80.02,79.87,80.02,47016.0,73.3653,73.4939,73.3561,73.4939,47016.0
2021-04-13 13:40:00,80.01,80.04,79.99,80.01,34664.0,73.4847,73.5122,73.4663,73.4847,34664.0
2021-04-13 13:50:00,80.01,80.1,80.01,80.09,41095.0,73.4847,73.5673,73.4847,73.5581,41095.0
2021-04-13 14:00:00,80.09,80.21,80.08,80.18,55436.0,73.5581,73.6684,73.549,73.6408,55436.0
2021-04-13 14:10:00,80.19,80.28,80.19,80.23,54441.0,73.65,73.7327,73.65,73.6867,54441.0
2021-04-13 14:20:00,80.23,80.28,80.2,80.25,44117.0,73.6867,73.7327,73.6592,73.7051,44117.0
2021-04-13 14:30:00,80.24,80.3,80.2,80.2,54159.0,73.6959,73.751,73.6592,73.6592,54159.0
2021-04-13 14:40:00,80.2,80.23,80.16,80.19,40927.0,73.6592,73.6867,73.6224,73.65,40927.0
2021-04-13 14:50:00,80.19,80.22,80.15,80.2,48916.0,73.65,73.6775,73.6133,73.6592,48916.0
2021-04-13 15:00:00,80.19,80.37,80.19,80.34,85671.0,73.65,73.8153,73.65,73.7878,85671.0
2021-04-13 15:10:00,80.35,80.38,80.26,80.31,75955.0,73.7969,73.8245,73.7143,73.7602,75955.0
2021-04-13 15:20:00,80.3,80.33,80.22,80.23,79446.0,73.751,73.7786,73.6775,73.6867,79446.0
2021-04-13 15:30:00,80.24,80.27,80.17,80.19,173979.0,73.6959,73.7235,73.6316,73.65,173979.0
2021-04-13 15:40:00,80.19,80.21,80.13,80.17,140972.0,73.65,73.6684,73.5949,73.6316,140972.0
2021-04-13 15:50:00,80.17,80.19,80.11,80.13,359703.0,73.6316,73.65,73.5765,73.5949,359703.0
2021-04-14 09:30:00,80.21,80.52,80.17,80.39,261542.0,73.6684,73.9531,73.6316,73.8337,261542.0
2021-04-14 09:40:00,80.39,80.6,80.39,80.58,186664.0,73.8337,74.0266,73.8337,74.0082,186664.0
2021-04-14 09:50:00,80.58,80.68,80.54,80.58,137502.0,74.0082,74.1,73.9714,74.0082,137502.0
2021-04-14 10:00:00,80.59,80.64,80.48,80.48,116679.0,74.0174,74.0633,73.9163,73.9163,116679.0
2021-04-14 10:10:00,80.48,80.56,80.43,80.5,89505.0,73.9163,73.9898,73.8704,73.9347,89505.0
2021-04-14 10:20:00,80.5,80.67,80.4,80.64,121852.0,73.9347,74.0908,73.8429,74.0633,121852.0
2021-04-14 10:30:00,80.63,80.78,80.62,80.72,117273.0,74.0541,74.1919,74.0449,74.1368,117273.0
2021-04-14 10:40:00,80.72,80.84,80.72,80.77,122726.0,74.1368,74.247,74.1368,74.1827,122726.0
2021-04-14 10:50:00,80.78,80.9,80.75,80.86,121345.0,74.1919,74.3021,74.1643,74.2654,121345.0
2021-04-14 11:00:00,80.86,80.92,80.77,80.92,102376.0,74.2654,74.3205,74.1827,74.3205,102376.0
2021-04-14 11:10:00,80.92,81.02,80.9,81.01,112858.0,74.3205,74.4123,74.3021,74.4031,112858.0
2021-04-14 11:20:00,80.99,81.03,80.87,81.02,100342.0,74.3847,74.4215,74.2745,74.4123,100342.0
2021-04-14 11:30:00,81.01,81.05,80.95,80.98,68679.0,74.4031,74.4399,74.348,74.3756,68679.0
2021-04-14 11:40:00,80.98,81.03,80.93,80.93,37906.0,74.3756,74.4215,74.3296,74.3296,37906.0
2021-04-14 11:50:00,80.93,80.93,80.84,80.9,36990.0,74.3296,74.3296,74.247,74.3021,36990.0
2021-04-14 12:00:00,80.89,80.92,80.82,80.86,57202.0,74.2929,74.3205,74.2286,74.2654,57202.0
2021-04-14 12:10:00,80.85,80.89,80.77,80.89,37321.0,74.2562,74.2929,74.1827,74.2929,37321.0
2021-04-14 12:20:00,80.9,80.9,80.8,80.8,64610.0,74.3021,74.3021,74.2102,74.2102,64610.0
2021-04-14 12:30:00,80.79,80.85,80.77,80.84,42421.0,74.2011,74.2562,74.1827,74.247,42421.0
2021-04-14 12:40:00,80.85,80.89,80.84,80.84,52017.0,74.2562,74.2929,74.247,74.247,52017.0
2021-04-14 12:50:00,80.85,80.91,80.83,80.86,27466.0,74.2562,74.3113,74.2378,74.2654,27466.0
2021-04-14 13:00:00,80.87,80.87,80.78,80.79,55848.0,74.2745,74.2745,74.1919,74.2011,55848.0
2021-04-14 13:10:00,80.78,80.83,80.76,80.8,34543.0,74.1919,74.2378,74.1735,74.2102,34543.0
2021-04-14 13:20:00,80.81,80.9,80.8,80.88,54358.0,74.2194,74.3021,74.2102,74.2837,54358.0
2021-04-14 13:30:00,80.88,80.91,80.82,80.82,97190.0,74.2837,74.3113,74.2286,74.2286,97190.0
2021-04-14 13:40:00,80.81,80.92,80.8,80.91,90215.0,74.2194,74.3205,74.2102,74.3113,90215.0
2021-04-14 13:50:00,80.9,80.95,80.7,80.76,281175.0,74.3021,74.348,74.1184,74.1735,281175.0
2021-04-14 14:00:00,80.76,80.87,80.68,80.7,172572.0,74.1735,74.2745,74.1,74.1184,172572.0
2021-04-14 14:10:00,80.69,80.83,80.67,80.78,141300.0,74.1092,74.2378,74.0908,74.1919,141300.0
2021-04-14 14:20:00,80.78,80.91,80.78,80.86,178441.0,74.1919,74.3113,74.1919,74.2654,178441.0
2021-04-14 14:30:00,80.85,80.87,80.72,80.81,75459.0,74.2562,74.2745,74.1368,74.2194,75459.0
2021-04-14 14:40:00,80.82,80.91,80.8,80.8,68300.0,74.2286,74.3113,74.2102,74.2102,68300.0
2021-04-14 14:50:00,80.8,80.8,80.67,80.69,95808.0,74.2102,74.2102,74.0908,74.1092,95808.0
2021-04-14 15:00:00,80.67,80.7,80.58,80.66,117114.0,74.0908,74.1184,74.0082,74.0817,117114.0
2021-04-14 15:10:00,80.67,80.76,80.63,80.72,94445.0,74.0908,74.1735,74.0541,74.1368,94445.0
2021-04-14 15:20:00,80.72,80.81,80.66,80.8,103943.0,74.1368,74.2194,74.0817,74.2102,103943.0
2021-04-14 15:30:00,80.8,80.87,80.69,80.74,281017.0,74.2102,74.2745,74.1092,74.1551,281017.0
2021-04-14 15:40:00,80.75,80.77,80.68,80.74,167656.0,74.1643,74.1827,74.1,74.1551,167656.0
2021-04-14 15:50:00,80.74,80.76,80.62,80.7,446874.0,74.1551,74.1735,74.0449,74.1184,446874.0
2021-04-15 09:30:00,81.12,81.24,80.96,81.07,230407.0,74.5041,74.6144,74.3572,74.4582,230407.0
2021-04-15 09:40:00,81.06,81.22,80.89,80.92,187722.0,74.449,74.596,74.2929,74.3205,187722.0
2021-04-15 09:50:00,80.92,81.03,80.8,81.03,251141.0,74.3205,74.4215,74.2102,74.4215,251141.0
2021-04-15 10:00:00,81.04,81.13,80.92,81.02,161186.0,74.4307,74.5133,74.3205,74.4123,161186.0
2021-04-15 10:10:00,81.02,81.06,80.9,80.92,124357.0,74.4123,74.449,74.3021,74.3205,124357.0
2021-04-15 10:20:00,80.93,81.16,80.92,81.14,109786.0,74.3296,74.5409,74.3205,74.5225,109786.0
2021-04-15 10:30:00,81.14,81.27,81.14,81.19,252752.0,74.5225,74.6419,74.5225,74.5684,252752.0
2021-04-15 10:40:00,81.19,81.37,81.16,81.32,130959.0,74.5684,74.7338,74.5409,74.6878,130959.0
2021-04-15 10:50:00,81.32,81.37,81.26,81.37,123803.0,74.6878,74.7338,74.6327,74.7338,123803.0
2021-04-15 11:00:00,81.37,81.52,81.36,81.46,146216.0,74.7338,74.8715,74.7246,74.8164,146216.0
2021-04-15 11:10:00,81.46,81.47,81.34,81.35,187448.0,74.8164,74.8256,74.7062,74.7154,187448.0
2021-04-15 11:20:00,81.35,81.37,81.26,81.27,84520.0,74.7154,74.7338,74.6327,74.6419,84520.0
2021-04-15 11:30:00,81.28,81.43,81.25,81.38,117891.0,74.6511,74.7889,74.6235,74.7429,117891.0
2021-04-15 11:40:00,81.38,81.5,81.35,81.49,79522.0,74.7429,74.8532,74.7154,74.844,79522.0
2021-04-15 11:50:00,81.48,81.55,81.48,81.53,86356.0,74.8348,74.8991,74.8348,74.8807,86356.0
2021-04-15 12:00:00,81.54,81.64,81.51,81.63,78871.0,74.8899,74.9817,74.8623,74.9726,78871.0
2021-04-15 12:10:00,81.64,81.67,81.59,81.66,63345.0,74.9817,75.0093,74.9358,75.0001,63345.0
2021-04-15 12:20:00,81.66,81.66,81.58,81.63,47237.0,75.0001,75.0001,74.9266,74.9726,47237.0
2021-04-15 12:30:00,81.63,81.65,81.55,81.6,82399.0,74.9726,74.9909,74.8991,74.945,82399.0
2021-04-15 12:40:00,81.59,81.67,81.59,81.66,31791.0,74.9358,75.0093,74.9358,75.0001,31791.0
2021-04-15 12:50:00,81.66,81.68,81.61,81.61,27580.0,75.0001,75.0185,74.9542,74.9542,27580.0
2021-04-15 13:00:00,81.61,81.64,81.58,81.6,38403.0,74.9542,74.9817,74.9266,74.945,38403.0
2021-04-15 13:10:00,81.6,81.65,81.56,81.65,45411.0,74.945,74.9909,74.9083,74.9909,45411.0
2021-04-15 13:20:00,81.64,81.7,81.63,81.67,61969.0,74.9817,75.0368,74.9726,75.0093,61969.0
2021-04-15 13:30:00,81.67,81.67,81.61,81.65,45876.0,75.0093,75.0093,74.9542,74.9909,45876.0
2021-04-15 13:40:00,81.65,81.7,81.63,81.68,34876.0,74.9909,75.0368,74.9726,75.0185,34876.0
2021-04-15 13:50:00,81.69,81.72,81.62,81.66,47400.0,75.0277,75.0552,74.9634,75.0001,47400.0
2021-04-15 14:00:00,81.66,81.74,81.62,81.63,142905.0,75.0001,75.0736,74.9634,74.9726,142905.0
2021-04-15 14:10:00,81.64,81.71,81.6,81.71,94871.0,74.9817,75.046,74.945,75.046,94871.0
2021-04-15 14:20:00,81.71,81.79,81.69,81.75,58534.0,75.046,75.1195,75.0277,75.0828,58534.0
2021-04-15 14:30:00,81.75,81.82,81.75,81.79,71371.0,75.0828,75.1471,75.0828,75.1195,71371.0
2021-04-15 14:40:00,81.79,81.81,81.71,81.72,53639.0,75.1195,75.1379,75.046,75.0552,53639.0
2021-04-15 14:50:00,81.72,81.73,81.65,81.67,60237.0,75.0552,75.0644,74.9909,75.0093,60237.0
2021-04-15 15:00:00,81.68,81.69,81.61,81.62,86902.0,75.0185,75.0277,74.9542,74.9634,86902.0
2021-04-15 15:10:00,81.62,81.63,81.56,81.62,113451.0,74.9634,74.9726,74.9083,74.9634,113451.0
2021-04-15 15:20:00,81.62,81.62,81.47,81.5,139154.0,74.9634,74.9634,74.8256,74.8532,139154.0
2021-04-15 15:30:00,81.5,81.61,81.5,81.56,333490.0,74.8532,74.9542,74.8532,74.9083,333490.0
2021-04-15 15:40:00,81.56,81.74,81.52,81.62,226623.0,74.9083,75.0736,74.8715,74.9634,226623.0
2021-04-15 15:50:00,81.62,81.68,81.58,81.67,609577.0,74.9634,75.0185,74.9266,75.0093,609577.0
2021-04-16 09:30:00,82.62,82.88,82.44,82.76,542811.0,75.8818,76.1206,75.7165,76.0104,542811.0
2021-04-16 09:40:00,82.77,82.8,82.56,82.7,274651.0,76.0196,76.0471,75.8267,75.9553,274651.0
2021-04-16 09:50:00,82.7,82.75,82.51,82.52,293357.0,75.9553,76.0012,75.7808,75.79,293357.0
2021-04-16 10:00:00,82.52,82.72,82.4,82.63,170594.0,75.79,75.9737,75.6798,75.891,170594.0
2021-04-16 10:10:00,82.64,82.67,82.53,82.64,131485.0,75.9002,75.9277,75.7992,75.9002,131485.0
2021-04-16 10:20:00,82.64,82.66,82.5,82.51,125868.0,75.9002,75.9185,75.7716,75.7808,125868.0
2021-04-16 10:30:00,82.51,82.6,82.43,82.6,126888.0,75.7808,75.8634,75.7073,75.8634,126888.0
2021-04-16 10:40:00,82.61,82.67,82.55,82.66,98184.0,75.8726,75.9277,75.8175,75.9185,98184.0
2021-04-16 10:50:00,82.65,82.65,82.55,82.56,94553.0,75.9094,75.9094,75.8175,75.8267,94553.0
2021-04-16 11:00:00,82.55,82.73,82.55,82.73,73996.0,75.8175,75.9828,75.8175,75.9828,73996.0
2021-04-16 11:10:00,82.72,82.72,82.59,82.62,113335.0,75.9737,75.9737,75.8543,75.8818,113335.0
2021-04-16 11:20:00,82.61,82.66,82.53,82.54,80977.0,75.8726,75.9185,75.7992,75.8083,80977.0
2021-04-16 11:30:00,82.55,82.59,82.52,82.52,60255.0,75.8175,75.8543,75.79,75.79,60255.0
2021-04-16 11:40:00,82.53,82.61,82.48,82.57,64322.0,75.7992,75.8726,75.7532,75.8359,64322.0
2021-04-16 11:50:00,82.57,82.59,82.4,82.41,59905.0,75.8359,75.8543,75.6798,75.6889,59905.0
2021-04-16 12:00:00,82.42,82.54,82.41,82.43,251763.0,75.6981,75.8083,75.6889,75.7073,251763.0
2021-04-16 12:10:00,82.43,82.53,82.43,82.53,169345.0,75.7073,75.7992,75.7073,75.7992,169345.0
2021-04-16 12:20:00,82.53,82.54,82.42,82.43,45781.0,75.7992,75.8083,75.6981,75.7073,45781.0
2021-04-16 12:30:00,82.43,82.44,82.35,82.39,61530.0,75.7073,75.7165,75.6338,75.6706,61530.0
2021-04-16 12:40:00,82.39,82.43,82.36,82.39,50744.0,75.6706,75.7073,75.643,75.6706,50744.0
2021-04-16 12:50:00,82.38,82.39,82.32,82.38,45355.0,75.6614,75.6706,75.6063,75.6614,45355.0
2021-04-16 13:00:00,82.39,82.39,82.31,82.35,85829.0,75.6706,75.6706,75.5971,75.6338,85829.0
2021-04-16 13:10:00,82.36,82.44,82.36,82.42,47756.0,75.643,75.7165,75.643,75.6981,47756.0
2021-04-16 13:20:00,82.42,82.54,82.42,82.53,41462.0,75.6981,75.8083,75.6981,75.7992,41462.0
2021-04-16 13:30:00,82.53,82.57,82.51,82.54,42991.0,75.7992,75.8359,75.7808,75.8083,42991.0
2021-04-16 13:40:00,82.54,82.57,82.52,82.55,45199.0,75.8083,75.8359,75.79,75.8175,45199.0
2021-04-16 13:50:00,82.55,82.57,82.5,82.51,46122.0,75.8175,75.8359,75.7716,75.7808,46122.0
2021-04-16 14:00:00,82.5,82.58,82.49,82.56,81526.0,75.7716,75.8451,75.7624,75.8267,81526.0
2021-04-16 14:10:00,82.57,82.62,82.56,82.58,75861.0,75.8359,75.8818,75.8267,75.8451,75861.0
2021-04-16 14:20:00,82.59,82.62,82.56,82.58,48301.0,75.8543,75.8818,75.8267,75.8451,48301.0
2021-04-16 14:30:00,82.58,82.63,82.57,82.62,50832.0,75.8451,75.891,75.8359,75.8818,50832.0
2021-04-16 14:40:00,82.62,82.72,82.6,82.72,55388.0,75.8818,75.9737,75.8634,75.9737,55388.0
2021-04-16 14:50:00,82.73,82.79,82.71,82.78,44863.0,75.9828,76.0379,75.9645,76.0288,44863.0
2021-04-16 15:00:00,82.78,82.81,82.76,82.78,123890.0,76.0288,76.0563,76.0104,76.0288,123890.0
2021-04-16 15:10:00,82.77,82.8,82.72,82.74,108821.0,76.0196,76.0471,75.9737,75.992,108821.0
2021-04-16 15:20:00,82.73,82.76,82.69,82.75,193743.0,75.9828,76.0104,75.9461,76.0012,193743.0
2021-04-16 15:30:00,82.75,82.8,82.72,82.77,152489.0,76.0012,76.0471,75.9737,76.0196,152489.0
2021-04-16 15:40:00,82.77,82.78,82.66,82.7,200613.0,76.0196,76.0288,75.9185,75.9553,200613.0
2021-04-16 15:50:00,82.7,82.76,82.59,82.64,1304271.0,75.9553,76.0104,75.8543,75.9002,1304271.0
2021-04-19 09:30:00,82.66,82.81,82.29,82.51,339475.0,75.9185,76.0563,75.5787,75.7808,339475.0
2021-04-19 09:40:00,82.52,82.62,82.4,82.53,242376.0,75.79,75.8818,75.6798,75.7992,242376.0
2021-04-19 09:50:00,82.52,82.62,82.44,82.58,218543.0,75.79,75.8818,75.7165,75.8451,218543.0
2021-04-19 10:00:00,82.58,82.58,82.38,82.42,284097.0,75.8451,75.8451,75.6614,75.6981,284097.0
2021-04-19 10:10:00,82.41,82.54,82.33,82.49,219039.0,75.6889,75.8083,75.6155,75.7624,219039.0
2021-04-19 10:20:00,82.49,82.55,82.45,82.47,165958.0,75.7624,75.8175,75.7257,75.744,165958.0
2021-04-19 10:30:00,82.48,82.51,82.41,82.42,149210.0,75.7532,75.7808,75.6889,75.6981,149210.0
2021-04-19 10:40:00,82.42,82.43,82.12,82.14,125977.0,75.6981,75.7073,75.4226,75.441,125977.0
2021-04-19 10:50:00,82.13,82.19,82.02,82.03,177487.0,75.4318,75.4869,75.3307,75.3399,177487.0
2021-04-19 11:00:00,82.04,82.07,81.95,81.97,129107.0,75.3491,75.3767,75.2665,75.2848,129107.0
2021-04-19 11:10:00,81.95,81.99,81.83,81.98,226379.0,75.2665,75.3032,75.1562,75.294,226379.0
2021-04-19 11:20:00,81.98,82.06,81.9,82.04,101465.0,75.294,75.3675,75.2205,75.3491,101465.0
2021-04-19 11:30:00,82.05,82.19,82.05,82.13,119835.0,75.3583,75.4869,75.3583,75.4318,119835.0
2021-04-19 11:40:00,82.13,82.14,81.93,82.06,171716.0,75.4318,75.441,75.2481,75.3675,171716.0
2021-04-19 11:50:00,82.06,82.17,82.0,82.0,95385.0,75.3675,75.4685,75.3124,75.3124,95385.0
2021-04-19 12:00:00,82.01,82.14,81.99,82.12,83504.0,75.3216,75.441,75.3032,75.4226,83504.0
2021-04-19 12:10:00,82.13,82.15,82.07,82.11,96009.0,75.4318,75.4501,75.3767,75.4134,96009.0
2021-04-19 12:20:00,82.11,82.16,82.02,82.06,85218.0,75.4134,75.4593,75.3307,75.3675,85218.0
2021-04-19 12:30:00,82.07,82.09,81.98,81.99,88388.0,75.3767,75.395,75.294,75.3032,88388.0
2021-04-19 12:40:00,81.99,81.99,81.88,81.95,128114.0,75.3032,75.3032,75.2022,75.2665,128114.0
2021-04-19 12:50:00,81.94,81.99,81.91,81.92,85590.0,75.2573,75.3032,75.2297,75.2389,85590.0
2021-04-19 13:00:00,81.92,81.95,81.85,81.85,131150.0,75.2389,75.2665,75.1746,75.1746,131150.0
2021-04-19 13:10:00,81.85,81.97,81.84,81.96,121697.0,75.1746,75.2848,75.1654,75.2756,121697.0
2021-04-19 13:20:00,81.96,82.0,81.92,81.95,57601.0,75.2756,75.3124,75.2389,75.2665,57601.0
2021-04-19 13:30:00,81.95,81.95,81.88,81.9,62578.0,75.2665,75.2665,75.2022,75.2205,62578.0
2021-04-19 13:40:00,81.89,81.99,81.84,81.96,75605.0,75.2113,75.3032,75.1654,75.2756,75605.0
2021-04-19 13:50:00,81.96,81.96,81.89,81.9,90517.0,75.2756,75.2756,75.2113,75.2205,90517.0
2021-04-19 14:00:00,81.9,81.92,81.82,81.84,66255.0,75.2205,75.2389,75.1471,75.1654,66255.0
2021-04-19 14:10:00,81.84,81.97,81.83,81.94,62179.0,75.1654,75.2848,75.1562,75.2573,62179.0
2021-04-19 14:20:00,81.95,82.01,81.91,82.0,54432.0,75.2665,75.3216,75.2297,75.3124,54432.0
2021-04-19 14:30:00,82.0,82.03,81.92,81.95,91227.0,75.3124,75.3399,75.2389,75.2665,91227.0
2021-04-19 14:40:00,81.95,82.11,81.93,82.09,141468.0,75.2665,75.4134,75.2481,75.395,141468.0
2021-04-19 14:50:00,82.09,82.17,82.09,82.13,71090.0,75.395,75.4685,75.395,75.4318,71090.0
2021-04-19 15:00:00,82.13,82.21,82.11,82.19,129664.0,75.4318,75.5052,75.4134,75.4869,129664.0
2021-04-19 15:10:00,82.19,82.2,82.07,82.08,136914.0,75.4869,75.4961,75.3767,75.3859,136914.0
2021-04-19 15:20:00,82.08,82.14,82.04,82.12,122263.0,75.3859,75.441,75.3491,75.4226,122263.0
2021-04-19 15:30:00,82.12,82.21,82.1,82.21,191862.0,75.4226,75.5052,75.4042,75.5052,191862.0
2021-04-19 15:40:00,82.21,82.27,82.18,82.19,102970.0,75.5052,75.5604,75.4777,75.4869,102970.0
2021-04-19 15:50:00,82.19,82.3,82.17,82.3,541057.0,75.4869,75.5879,75.4685,75.5879,541057.0
2021-04-20 09:30:00,82.13,82.2,81.98,82.14,277333.0,75.4318,75.4961,75.294,75.441,277333.0
2021-04-20 09:40:00,82.13,82.29,82.08,82.12,265276.0,75.4318,75.5787,75.3859,75.4226,265276.0
2021-04-20 09:50:00,82.13,82.15,81.89,82.06,178143.0,75.4318,75.4501,75.2113,75.3675,178143.0
2021-04-20 10:00:00,82.05,82.13,81.91,81.92,200913.0,75.3583,75.4318,75.2297,75.2389,200913.0
2021-04-20 10:10:00,81.91,82.08,81.9,81.99,132242.0,75.2297,75.3859,75.2205,75.3032,132242.0
2021-04-20 10:20:00,81.99,82.02,81.91,81.94,124195.0,75.3032,75.3307,75.2297,75.2573,124195.0
2021-04-20 10:30:00,81.94,81.94,81.74,81.77,193026.0,75.2573,75.2573,75.0736,75.1011,193026.0
2021-04-20 10:40:00,81.78,81.78,81.48,81.52,196727.0,75.1103,75.1103,74.8348,74.8715,196727.0
2021-04-20 10:50:00,81.49,81.64,81.39,81.62,227075.0,74.844,74.9817,74.7521,74.9634,227075.0
2021-04-20 11:00:00,81.61,81.62,81.49,81.6,146912.0,74.9542,74.9634,74.844,74.945,146912.0
2021-04-20 11:10:00,81.61,81.61,81.46,81.51,147594.0,74.9542,74.9542,74.8164,74.8623,147594.0
2021-04-20 11:20:00,81.52,81.56,81.36,81.49,222308.0,74.8715,74.9083,74.7246,74.844,222308.0
2021-04-20 11:30:00,81.48,81.51,81.24,81.3,103245.0,74.8348,74.8623,74.6144,74.6695,103245.0
2021-04-20 11:40:00,81.3,81.39,81.28,81.38,106104.0,74.6695,74.7521,74.6511,74.7429,106104.0
2021-04-20 11:50:00,81.39,81.41,81.27,81.39,74483.0,74.7521,74.7705,74.6419,74.7521,74483.0
2021-04-20 12:00:00,81.39,81.4,81.29,81.31,61074.0,74.7521,74.7613,74.6603,74.6787,61074.0
2021-04-20 12:10:00,81.32,81.46,81.29,81.45,46371.0,74.6878,74.8164,74.6603,74.8072,46371.0
2021-04-20 12:20:00,81.45,81.51,81.44,81.47,41512.0,74.8072,74.8623,74.798,74.8256,41512.0
2021-04-20 12:30:00,81.47,81.48,81.36,81.37,31472.0,74.8256,74.8348,74.7246,74.7338,31472.0
2021-04-20 12:40:00,81.37,81.38,81.33,81.34,49066.0,74.7338,74.7429,74.697,74.7062,49066.0
2021-04-20 12:50:00,81.34,81.48,81.33,81.47,58941.0,74.7062,74.8348,74.697,74.8256,58941.0
2021-04-20 13:00:00,81.46,81.46,81.36,81.39,45912.0,74.8164,74.8164,74.7246,74.7521,45912.0
2021-04-20 13:10:00,81.4,81.54,81.39,81.53,85415.0,74.7613,74.8899,74.7521,74.8807,85415.0
2021-04-20 13:20:00,81.53,81.56,81.44,81.47,65422.0,74.8807,74.9083,74.798,74.8256,65422.0
2021-04-20 13:30:00,81.47,81.47,81.29,81.32,50339.0,74.8256,74.8256,74.6603,74.6878,50339.0
2021-04-20 13:40:00,81.32,81.33,81.25,81.28,59562.0,74.6878,74.697,74.6235,74.6511,59562.0
2021-04-20 13:50:00,81.27,81.32,81.24,81.3,135964.0,74.6419,74.6878,74.6144,74.6695,135964.0
2021-04-20 14:00:00,81.29,81.4,81.28,81.4,87290.0,74.6603,74.7613,74.6511,74.7613,87290.0
2021-04-20 14:10:00,81.4,81.44,81.36,81.4,50806.0,74.7613,74.798,74.7246,74.7613,50806.0
2021-04-20 14:20:00,81.41,81.44,81.33,81.34,59267.0,74.7705,74.798,74.697,74.7062,59267.0
2021-04-20 14:30:00,81.34,81.34,81.22,81.26,51595.0,74.7062,74.7062,74.596,74.6327,51595.0
2021-04-20 14:40:00,81.27,81.27,81.2,81.26,40067.0,74.6419,74.6419,74.5776,74.6327,40067.0
2021-04-20 14:50:00,81.26,81.34,81.19,81.2,57298.0,74.6327,74.7062,74.5684,74.5776,57298.0
2021-04-20 15:00:00,81.21,81.31,81.2,81.3,117615.0,74.5868,74.6787,74.5776,74.6695,117615.0
2021-04-20 15:10:00,81.31,81.42,81.31,81.37,89231.0,74.6787,74.7797,74.6787,74.7338,89231.0
2021-04-20 15:20:00,81.37,81.45,81.36,81.42,92058.0,74.7338,74.8072,74.7246,74.7797,92058.0
2021-04-20 15:30:00,81.42,81.45,81.38,81.42,124058.0,74.7797,74.8072,74.7429,74.7797,124058.0
2021-04-20 15:40:00,81.41,81.57,81.41,81.57,260275.0,74.7705,74.9174,74.7705,74.9174,260275.0
2021-04-20 15:50:00,81.58,81.63,81.46,81.49,499991.0,74.9266,74.9726,74.8164,74.844,499991.0
2021-04-21 09:30:00,81.47,81.88,81.41,81.88,446737.0,74.8256,75.2022,74.7705,75.2022,446737.0
2021-04-21 09:40:00,81.87,82.14,81.82,82.14,373624.0,75.193,75.441,75.1471,75.441,373624.0
2021-04-21 09:50:00,82.14,82.25,82.1,82.2,271242.0,75.441,75.542,75.4042,75.4961,271242.0
2021-04-21 10:00:00,82.2,82.4,82.19,82.37,197512.0,75.4961,75.6798,75.4869,75.6522,197512.0
2021-04-21 10:10:00,82.38,82.41,82.28,82.38,198747.0,75.6614,75.6889,75.5695,75.6614,198747.0
2021-04-21 10:20:00,82.38,82.48,82.35,82.48,129023.0,75.6614,75.7532,75.6338,75.7532,129023.0
2021-04-21 10:30:00,82.47,82.57,82.43,82.53,125713.0,75.744,75.8359,75.7073,75.7992,125713.0
2021-04-21 10:40:00,82.54,82.68,82.54,82.66,115582.0,75.8083,75.9369,75.8083,75.9185,115582.0
2021-04-21 10:50:00,82.66,82.7,82.6,82.66,113731.0,75.9185,75.9553,75.8634,75.9185,113731.0
2021-04-21 11:00:00,82.66,82.73,82.59,82.63,106629.0,75.9185,75.9828,75.8543,75.891,106629.0
2021-04-21 11:10:00,82.63,82.66,82.45,82.48,85197.0,75.891,75.9185,75.7257,75.7532,85197.0
2021-04-21 11:20:00,82.48,82.48,82.3,82.41,128323.0,75.7532,75.7532,75.5879,75.6889,128323.0
2021-04-21 11:30:00,82.4,82.47,82.38,82.47,120420.0,75.6798,75.744,75.6614,75.744,120420.0
2021-04-21 11:40:00,82.47,82.58,82.46,82.57,78124.0,75.744,75.8451,75.7349,75.8359,78124.0
2021-04-21 11:50:00,82.56,82.65,82.56,82.64,113923.0,75.8267,75.9094,75.8267,75.9002,113923.0
2021-04-21 12:00:00,82.65,82.66,82.56,82.59,69257.0,75.9094,75.9185,75.8267,75.8543,69257.0
2021-04-21 12:10:00,82.59,82.66,82.57,82.63,63266.0,75.8543,75.9185,75.8359,75.891,63266.0
2021-04-21 12:20:00,82.62,82.63,82.57,82.57,41272.0,75.8818,75.891,75.8359,75.8359,41272.0
2021-04-21 12:30:00,82.57,82.61,82.55,82.58,54183.0,75.8359,75.8726,75.8175,75.8451,54183.0
2021-04-21 12:40:00,82.58,82.63,82.58,82.61,132963.0,75.8451,75.891,75.8451,75.8726,132963.0
2021-04-21 12:50:00,82.61,82.62,82.55,82.61,85912.0,75.8726,75.8818,75.8175,75.8726,85912.0
2021-04-21 13:00:00,82.61,82.67,82.53,82.56,75611.0,75.8726,75.9277,75.7992,75.8267,75611.0
2021-04-21 13:10:00,82.56,82.6,82.54,82.57,47876.0,75.8267,75.8634,75.8083,75.8359,47876.0
2021-04-21 13:20:00,82.58,82.63,82.57,82.6,31607.0,75.8451,75.891,75.8359,75.8634,31607.0
2021-04-21 13:30:00,82.6,82.68,82.6,82.67,29059.0,75.8634,75.9369,75.8634,75.9277,29059.0
2021-04-21 13:40:00,82.66,82.69,82.65,82.67,89711.0,75.9185,75.9461,75.9094,75.9277,89711.0
2021-04-21 13:50:00,82.67,82.79,82.66,82.78,75400.0,75.9277,76.0379,75.9185,76.0288,75400.0
2021-04-21 14:00:00,82.79,82.87,82.78,82.84,75868.0,76.0379,76.1114,76.0288,76.0839,75868.0
2021-04-21 14:10:00,82.84,82.89,82.81,82.86,65487.0,76.0839,76.1298,76.0563,76.1022,65487.0
2021-04-21 14:20:00,82.87,82.91,82.85,82.85,60895.0,76.1114,76.1482,76.0931,76.0931,60895.0
2021-04-21 14:30:00,82.85,82.89,82.84,82.85,209939.0,76.0931,76.1298,76.0839,76.0931,209939.0
2021-04-21 14:40:00,82.85,82.9,82.79,82.8,65199.0,76.0931,76.139,76.0379,76.0471,65199.0
2021-04-21 14:50:00,82.8,82.84,82.78,82.82,55893.0,76.0471,76.0839,76.0288,76.0655,55893.0
2021-04-21 15:00:00,82.82,82.93,82.8,82.92,46139.0,76.0655,76.1665,76.0471,76.1573,46139.0
2021-04-21 15:10:00,82.92,83.0,82.9,82.92,137891.0,76.1573,76.2308,76.139,76.1573,137891.0
2021-04-21 15:20:00,82.92,82.98,82.88,82.91,113161.0,76.1573,76.2125,76.1206,76.1482,113161.0
2021-04-21 15:30:00,82.91,83.05,82.89,82.95,187387.0,76.1482,76.2767,76.1298,76.1849,187387.0
2021-04-21 15:40:00,82.96,83.06,82.91,83.05,156743.0,76.1941,76.2859,76.1482,76.2767,156743.0
2021-04-21 15:50:00,83.05,83.07,82.93,82.97,468692.0,76.2767,76.2951,76.1665,76.2033,468692.0
2021-04-22 09:30:00,82.83,82.83,81.99,82.05,405596.0,76.0747,76.0747,75.3032,75.3583,405596.0
2021-04-22 09:40:00,82.06,82.26,82.02,82.19,320492.0,75.3675,75.5512,75.3307,75.4869,320492.0
2021-04-22 09:50:00,82.19,82.36,82.13,82.31,176124.0,75.4869,75.643,75.4318,75.5971,176124.0
2021-04-22 10:00:00,82.31,82.33,82.04,82.32,189113.0,75.5971,75.6155,75.3491,75.6063,189113.0
2021-04-22 10:10:00,82.32,82.35,81.99,82.0,173832.0,75.6063,75.6338,75.3032,75.3124,173832.0
2021-04-22 10:20:00,82.0,82.01,81.89,81.89,151397.0,75.3124,75.3216,75.2113,75.2113,151397.0
2021-04-22 10:30:00,81.88,82.11,81.86,82.08,141961.0,75.2022,75.4134,75.1838,75.3859,141961.0
2021-04-22 10:40:00,82.06,82.16,82.01,82.1,292166.0,75.3675,75.4593,75.3216,75.4042,292166.0
2021-04-22 10:50:00,82.09,82.17,82.04,82.08,129262.0,75.395,75.4685,75.3491,75.3859,129262.0
2021-04-22 11:00:00,82.08,82.28,82.08,82.26,121090.0,75.3859,75.5695,75.3859,75.5512,121090.0
2021-04-22 11:10:00,82.25,82.32,82.2,82.2,166950.0,75.542,75.6063,75.4961,75.4961,166950.0
2021-04-22 11:20:00,82.2,82.24,82.12,82.18,114978.0,75.4961,75.5328,75.4226,75.4777,114978.0
2021-04-22 11:30:00,82.18,82.35,82.14,82.34,169514.0,75.4777,75.6338,75.441,75.6246,169514.0
2021-04-22 11:40:00,82.33,82.47,82.31,82.43,117102.0,75.6155,75.744,75.5971,75.7073,117102.0
2021-04-22 11:50:00,82.44,82.52,82.39,82.45,105894.0,75.7165,75.79,75.6706,75.7257,105894.0
2021-04-22 12:00:00,82.44,82.49,82.41,82.42,102569.0,75.7165,75.7624,75.6889,75.6981,102569.0
2021-04-22 12:10:00,82.43,82.45,82.38,82.42,114324.0,75.7073,75.7257,75.6614,75.6981,114324.0
2021-04-22 12:20:00,82.42,82.48,82.41,82.46,103279.0,75.6981,75.7532,75.6889,75.7349,103279.0
2021-04-22 12:30:00,82.46,82.51,82.44,82.47,54238.0,75.7349,75.7808,75.7165,75.744,54238.0
2021-04-22 12:40:00,82.47,82.47,82.37,82.42,41271.0,75.744,75.744,75.6522,75.6981,41271.0
2021-04-22 12:50:00,82.42,82.54,82.4,82.52,49849.0,75.6981,75.8083,75.6798,75.79,49849.0
2021-04-22 13:00:00,82.53,82.53,82.01,82.12,278168.0,75.7992,75.7992,75.3216,75.4226,278168.0
2021-04-22 13:10:00,82.11,82.14,81.89,81.94,264576.0,75.4134,75.441,75.2113,75.2573,264576.0
2021-04-22 13:20:00,81.93,82.23,81.93,82.16,190999.0,75.2481,75.5236,75.2481,75.4593,190999.0
2021-04-22 13:30:00,82.17,82.17,82.03,82.11,158063.0,75.4685,75.4685,75.3399,75.4134,158063.0
2021-04-22 13:40:00,82.12,82.12,81.69,81.73,193982.0,75.4226,75.4226,75.0277,75.0644,193982.0
2021-04-22 13:50:00,81.74,81.76,81.55,81.66,265947.0,75.0736,75.092,74.8991,75.0001,265947.0
2021-04-22 14:00:00,81.66,81.75,81.46,81.74,350933.0,75.0001,75.0828,74.8164,75.0736,350933.0
2021-04-22 14:10:00,81.73,81.74,81.66,81.72,237842.0,75.0644,75.0736,75.0001,75.0552,237842.0
2021-04-22 14:20:00,81.74,81.83,81.63,81.81,124040.0,75.0736,75.1562,74.9726,75.1379,124040.0
2021-04-22 14:30:00,81.82,81.87,81.73,81.82,68056.0,75.1471,75.193,75.0644,75.1471,68056.0
2021-04-22 14:40:00,81.81,81.95,81.79,81.92,109880.0,75.1379,75.2665,75.1195,75.2389,109880.0
2021-04-22 14:50:00,81.92,81.97,81.84,81.87,111223.0,75.2389,75.2848,75.1654,75.193,111223.0
2021-04-22 15:00:00,81.87,81.94,81.68,81.7,129902.0,75.193,75.2573,75.0185,75.0368,129902.0
2021-04-22 15:10:00,81.7,81.75,81.57,81.63,111993.0,75.0368,75.0828,74.9174,74.9726,111993.0
2021-04-22 15:20:00,81.62,81.64,81.5,81.59,159557.0,74.9634,74.9817,74.8532,74.9358,159557.0
2021-04-22 15:30:00,81.59,81.71,81.58,81.61,213826.0,74.9358,75.046,74.9266,74.9542,213826.0
2021-04-22 15:40:00,81.61,81.75,81.57,81.57,347154.0,74.9542,75.0828,74.9174,74.9174,347154.0
2021-04-22 15:50:00,81.56,81.64,81.52,81.57,663460.0,74.9083,74.9817,74.8715,74.9174,663460.0
2021-04-23 09:30:00,81.93,82.04,81.63,82.0,170950.0,75.2481,75.3491,74.9726,75.3124,170950.0
2021-04-23 09:40:00,82.01,82.09,81.91,82.08,201587.0,75.3216,75.395,75.2297,75.3859,201587.0
2021-04-23 09:50:00,82.08,82.26,82.06,82.26,141703.0,75.3859,75.5512,75.3675,75.5512,141703.0
2021-04-23 10:00:00,82.26,82.39,82.26,82.27,163200.0,75.5512,75.6706,75.5512,75.5604,163200.0
2021-04-23 10:10:00,82.28,82.38,82.22,82.28,129867.0,75.5695,75.6614,75.5144,75.5695,129867.0
2021-04-23 10:20:00,82.29,82.46,82.26,82.46,96103.0,75.5787,75.7349,75.5512,75.7349,96103.0
2021-04-23 10:30:00,82.46,82.69,82.43,82.59,143956.0,75.7349,75.9461,75.7073,75.8543,143956.0
2021-04-23 10:40:00,82.6,82.62,82.49,82.58,110057.0,75.8634,75.8818,75.7624,75.8451,110057.0
2021-04-23 10:50:00,82.57,82.78,82.53,82.76,101955.0,75.8359,76.0288,75.7992,76.0104,101955.0
2021-04-23 11:00:00,82.77,82.79,82.68,82.71,93821.0,76.0196,76.0379,75.9369,75.9645,93821.0
2021-04-23 11:10:00,82.72,82.8,82.68,82.8,81169.0,75.9737,76.0471,75.9369,76.0471,81169.0
2021-04-23 11:20:00,82.8,82.81,82.64,82.66,110816.0,76.0471,76.0563,75.9002,75.9185,110816.0
2021-04-23 11:30:00,82.66,82.69,82.55,82.56,81101.0,75.9185,75.9461,75.8175,75.8267,81101.0
2021-04-23 11:40:00,82.56,82.64,82.54,82.6,70216.0,75.8267,75.9002,75.8083,75.8634,70216.0
2021-04-23 11:50:00,82.59,82.65,82.57,82.63,46426.0,75.8543,75.9094,75.8359,75.891,46426.0
2021-04-23 12:00:00,82.63,82.67,82.55,82.59,58359.0,75.891,75.9277,75.8175,75.8543,58359.0
2021-04-23 12:10:00,82.59,82.67,82.59,82.65,47450.0,75.8543,75.9277,75.8543,75.9094,47450.0
2021-04-23 12:20:00,82.66,82.69,82.63,82.64,63673.0,75.9185,75.9461,75.891,75.9002,63673.0
2021-04-23 12:30:00,82.67,82.73,82.65,82.72,42401.0,75.9277,75.9828,75.9094,75.9737,42401.0
2021-04-23 12:40:00,82.71,82.87,82.71,82.87,46603.0,75.9645,76.1114,75.9645,76.1114,46603.0
2021-04-23 12:50:00,82.87,82.91,82.86,82.89,49314.0,76.1114,76.1482,76.1022,76.1298,49314.0
2021-04-23 13:00:00,82.88,82.92,82.85,82.92,49020.0,76.1206,76.1573,76.0931,76.1573,49020.0
2021-04-23 13:10:00,82.91,82.93,82.86,82.87,56689.0,76.1482,76.1665,76.1022,76.1114,56689.0
2021-04-23 13:20:00,82.87,82.9,82.83,82.89,42729.0,76.1114,76.139,76.0747,76.1298,42729.0
2021-04-23 13:30:00,82.89,82.95,82.87,82.89,51934.0,76.1298,76.1849,76.1114,76.1298,51934.0
2021-04-23 13:40:00,82.89,82.99,82.84,82.85,49342.0,76.1298,76.2216,76.0839,76.0931,49342.0
2021-04-23 13:50:00,82.85,82.87,82.75,82.77,95801.0,76.0931,76.1114,76.0012,76.0196,95801.0
2021-04-23 14:00:00,82.77,82.8,82.72,82.73,149646.0,76.0196,76.0471,75.9737,75.9828,149646.0
2021-04-23 14:10:00,82.73,82.75,82.71,82.73,61440.0,75.9828,76.0012,75.9645,75.9828,61440.0
2021-04-23 14:20:00,82.73,82.78,82.72,82.78,70229.0,75.9828,76.0288,75.9737,76.0288,70229.0
2021-04-23 14:30:00,82.78,82.85,82.77,82.84,47696.0,76.0288,76.0931,76.0196,76.0839,47696.0
2021-04-23 14:40:00,82.85,82.93,82.85,82.93,83498.0,76.0931,76.1665,76.0931,76.1665,83498.0
2021-04-23 14:50:00,82.93,83.01,82.92,82.97,108717.0,76.1665,76.24,76.1573,76.2033,108717.0
2021-04-23 15:00:00,82.97,83.0,82.93,82.98,136719.0,76.2033,76.2308,76.1665,76.2125,136719.0
2021-04-23 15:10:00,82.98,83.08,82.97,83.08,98988.0,76.2125,76.3043,76.2033,76.3043,98988.0
2021-04-23 15:20:00,83.09,83.15,83.07,83.09,209438.0,76.3135,76.3686,76.2951,76.3135,209438.0
2021-04-23 15:30:00,83.09,83.18,83.07,83.1,212907.0,76.3135,76.3961,76.2951,76.3227,212907.0
2021-04-23 15:40:00,83.11,83.12,82.9,82.92,204450.0,76.3318,76.341,76.139,76.1573,204450.0
2021-04-23 15:50:00,82.92,82.95,82.81,82.91,576063.0,76.1573,76.1849,76.0563,76.1482,576063.0
2021-04-26 09:30:00,83.24,83.47,83.07,83.39,206572.0,76.4512,76.6625,76.2951,76.589,206572.0
2021-04-26 09:40:00,83.38,83.64,83.36,83.57,213313.0,76.5798,76.8186,76.5615,76.7543,213313.0
2021-04-26 09:50:00,83.58,83.73,83.49,83.7,163522.0,76.7635,76.9013,76.6809,76.8737,163522.0
2021-04-26 10:00:00,83.7,83.8,83.58,83.79,102289.0,76.8737,76.9656,76.7635,76.9564,102289.0
2021-04-26 10:10:00,83.77,83.88,83.64,83.71,208275.0,76.938,77.0391,76.8186,76.8829,208275.0
2021-04-26 10:20:00,83.71,83.72,83.6,83.65,107017.0,76.8829,76.8921,76.7819,76.8278,107017.0
2021-04-26 10:30:00,83.66,83.74,83.62,83.67,54950.0,76.837,76.9105,76.8003,76.8462,54950.0
2021-04-26 10:40:00,83.67,83.69,83.5,83.51,77400.0,76.8462,76.8645,76.69,76.6992,77400.0
2021-04-26 10:50:00,83.49,83.58,83.48,83.57,70158.0,76.6809,76.7635,76.6717,76.7543,70158.0
2021-04-26 11:00:00,83.58,83.69,83.55,83.66,36212.0,76.7635,76.8645,76.736,76.837,36212.0
2021-04-26 11:10:00,83.65,83.65,83.53,83.55,48897.0,76.8278,76.8278,76.7176,76.736,48897.0
2021-04-26 11:20:00,83.55,83.6,83.55,83.59,48330.0,76.736,76.7819,76.736,76.7727,48330.0
2021-04-26 11:30:00,83.59,83.6,83.49,83.49,45157.0,76.7727,76.7819,76.6809,76.6809,45157.0
2021-04-26 11:40:00,83.49,83.5,83.43,83.46,50297.0,76.6809,76.69,76.6258,76.6533,50297.0
2021-04-26 11:50:00,83.46,83.53,83.43,83.48,84293.0,76.6533,76.7176,76.6258,76.6717,84293.0
2021-04-26 12:00:00,83.48,83.5,83.4,83.41,59204.0,76.6717,76.69,76.5982,76.6074,59204.0
2021-04-26 12:10:00,83.41,83.46,83.4,83.4,48175.0,76.6074,76.6533,76.5982,76.5982,48175.0
2021-04-26 12:20:00,83.4,83.45,83.4,83.41,51275.0,76.5982,76.6441,76.5982,76.6074,51275.0
2021-04-26 12:30:00,83.42,83.49,83.4,83.49,29018.0,76.6166,76.6809,76.5982,76.6809,29018.0
2021-04-26 12:40:00,83.5,83.54,83.47,83.5,34729.0,76.69,76.7268,76.6625,76.69,34729.0
2021-04-26 12:50:00,83.49,83.55,83.47,83.49,32437.0,76.6809,76.736,76.6625,76.6809,32437.0
2021-04-26 13:00:00,83.48,83.52,83.48,83.49,18265.0,76.6717,76.7084,76.6717,76.6809,18265.0
2021-04-26 13:10:00,83.48,83.52,83.48,83.52,29537.0,76.6717,76.7084,76.6717,76.7084,29537.0
2021-04-26 13:20:00,83.53,83.54,83.46,83.47,22873.0,76.7176,76.7268,76.6533,76.6625,22873.0
2021-04-26 13:30:00,83.47,83.48,83.39,83.41,30078.0,76.6625,76.6717,76.589,76.6074,30078.0
2021-04-26 13:40:00,83.42,83.53,83.41,83.53,30188.0,76.6166,76.7176,76.6074,76.7176,30188.0
2021-04-26 13:50:00,83.53,83.56,83.5,83.56,85538.0,76.7176,76.7451,76.69,76.7451,85538.0
2021-04-26 14:00:00,83.56,83.61,83.54,83.56,138127.0,76.7451,76.7911,76.7268,76.7451,138127.0
2021-04-26 14:10:00,83.56,83.56,83.53,83.55,27050.0,76.7451,76.7451,76.7176,76.736,27050.0
2021-04-26 14:20:00,83.54,83.6,83.52,83.57,48376.0,76.7268,76.7819,76.7084,76.7543,48376.0
2021-04-26 14:30:00,83.57,83.58,83.49,83.51,51406.0,76.7543,76.7635,76.6809,76.6992,51406.0
2021-04-26 14:40:00,83.51,83.55,83.47,83.52,32891.0,76.6992,76.736,76.6625,76.7084,32891.0
2021-04-26 14:50:00,83.53,83.55,83.47,83.49,55553.0,76.7176,76.736,76.6625,76.6809,55553.0
2021-04-26 15:00:00,83.48,83.5,83.44,83.48,51272.0,76.6717,76.69,76.6349,76.6717,51272.0
2021-04-26 15:10:00,83.47,83.49,83.39,83.45,33602.0,76.6625,76.6809,76.589,76.6441,33602.0
2021-04-26 15:20:00,83.45,83.49,83.23,83.27,108708.0,76.6441,76.6809,76.4421,76.4788,108708.0
2021-04-26 15:30:00,83.26,83.43,83.19,83.41,219063.0,76.4696,76.6258,76.4053,76.6074,219063.0
2021-04-26 15:40:00,83.41,83.43,83.2,83.2,255488.0,76.6074,76.6258,76.4145,76.4145,255488.0
2021-04-26 15:50:00,83.21,83.4,83.2,83.4,409871.0,76.4237,76.5982,76.4145,76.5982,409871.0
2021-04-27 09:30:00,83.11,83.11,82.67,82.76,398122.0,76.3318,76.3318,75.9277,76.0104,398122.0
2021-04-27 09:40:00,82.76,82.9,82.71,82.9,245674.0,76.0104,76.139,75.9645,76.139,245674.0
2021-04-27 09:50:00,82.88,83.17,82.87,83.12,235408.0,76.1206,76.387,76.1114,76.341,235408.0
2021-04-27 10:00:00,83.13,83.21,83.06,83.17,92217.0,76.3502,76.4237,76.2859,76.387,92217.0
2021-04-27 10:10:00,83.17,83.17,82.94,83.0,101172.0,76.387,76.387,76.1757,76.2308,101172.0
2021-04-27 10:20:00,82.99,83.0,82.89,83.0,76921.0,76.2216,76.2308,76.1298,76.2308,76921.0
2021-04-27 10:30:00,83.01,83.05,82.94,83.04,71951.0,76.24,76.2767,76.1757,76.2676,71951.0
2021-04-27 10:40:00,83.04,83.18,82.99,83.17,58764.0,76.2676,76.3961,76.2216,76.387,58764.0
2021-04-27 10:50:00,83.16,83.2,83.1,83.16,164680.0,76.3778,76.4145,76.3227,76.3778,164680.0
2021-04-27 11:00:00,83.17,83.32,83.13,83.26,57682.0,76.387,76.5247,76.3502,76.4696,57682.0
2021-04-27 11:10:00,83.27,83.29,83.15,83.25,90284.0,76.4788,76.4972,76.3686,76.4604,90284.0
2021-04-27 11:20:00,83.26,83.31,83.19,83.2,41701.0,76.4696,76.5155,76.4053,76.4145,41701.0
2021-04-27 11:30:00,83.2,83.3,83.16,83.3,59073.0,76.4145,76.5064,76.3778,76.5064,59073.0
2021-04-27 11:40:00,83.3,83.36,83.24,83.25,33156.0,76.5064,76.5615,76.4512,76.4604,33156.0
2021-04-27 11:50:00,83.23,83.36,83.23,83.31,41608.0,76.4421,76.5615,76.4421,76.5155,41608.0
2021-04-27 12:00:00,83.31,83.4,83.31,83.4,35007.0,76.5155,76.5982,76.5155,76.5982,35007.0
2021-04-27 12:10:00,83.4,83.43,83.3,83.35,86189.0,76.5982,76.6258,76.5064,76.5523,86189.0
2021-04-27 12:20:00,83.34,83.38,83.32,83.38,87969.0,76.5431,76.5798,76.5247,76.5798,87969.0
2021-04-27 12:30:00,83.38,83.39,83.26,83.26,30112.0,76.5798,76.589,76.4696,76.4696,30112.0
2021-04-27 12:40:00,83.26,83.26,83.16,83.19,42751.0,76.4696,76.4696,76.3778,76.4053,42751.0
2021-04-27 12:50:00,83.18,83.19,83.08,83.12,60016.0,76.3961,76.4053,76.3043,76.341,60016.0
2021-04-27 13:00:00,83.11,83.2,83.05,83.2,44891.0,76.3318,76.4145,76.2767,76.4145,44891.0
2021-04-27 13:10:00,83.19,83.24,83.18,83.19,37392.0,76.4053,76.4512,76.3961,76.4053,37392.0
2021-04-27 13:20:00,83.19,83.25,83.19,83.25,23676.0,76.4053,76.4604,76.4053,76.4604,23676.0
2021-04-27 13:30:00,83.25,83.25,83.17,83.18,29155.0,76.4604,76.4604,76.387,76.3961,29155.0
2021-04-27 13:40:00,83.17,83.19,83.12,83.17,27183.0,76.387,76.4053,76.341,76.387,27183.0
2021-04-27 13:50:00,83.18,83.23,83.18,83.21,30562.0,76.3961,76.4421,76.3961,76.4237,30562.0
2021-04-27 14:00:00,83.22,83.24,83.12,83.15,79186.0,76.4329,76.4512,76.341,76.3686,79186.0
2021-04-27 14:10:00,83.15,83.21,83.14,83.16,42967.0,76.3686,76.4237,76.3594,76.3778,42967.0
2021-04-27 14:20:00,83.16,83.16,83.12,83.15,91844.0,76.3778,76.3778,76.341,76.3686,91844.0
2021-04-27 14:30:00,83.14,83.23,83.14,83.23,33862.0,76.3594,76.4421,76.3594,76.4421,33862.0
2021-04-27 14:40:00,83.22,83.24,83.18,83.22,38340.0,76.4329,76.4512,76.3961,76.4329,38340.0
2021-04-27 14:50:00,83.21,83.22,83.14,83.17,35123.0,76.4237,76.4329,76.3594,76.387,35123.0
2021-04-27 15:00:00,83.17,83.19,83.09,83.11,53981.0,76.387,76.4053,76.3135,76.3318,53981.0
2021-04-27 15:10:00,83.11,83.28,83.11,83.27,68379.0,76.3318,76.488,76.3318,76.4788,68379.0
2021-04-27 15:20:00,83.27,83.3,83.19,83.24,54589.0,76.4788,76.5064,76.4053,76.4512,54589.0
2021-04-27 15:30:00,83.23,83.34,83.19,83.31,81971.0,76.4421,76.5431,76.4053,76.5155,81971.0
2021-04-27 15:40:00,83.3,83.31,83.23,83.29,146844.0,76.5064,76.5155,76.4421,76.4972,146844.0
2021-04-27 15:50:00,83.29,83.3,83.16,83.18,319650.0,76.4972,76.5064,76.3778,76.3961,319650.0
2021-04-28 09:30:00,83.18,83.47,83.06,83.46,203763.0,76.3961,76.6625,76.2859,76.6533,203763.0
2021-04-28 09:40:00,83.47,83.55,83.28,83.34,176930.0,76.6625,76.736,76.488,76.5431,176930.0
2021-04-28 09:50:00,83.34,83.54,83.34,83.42,176783.0,76.5431,76.7268,76.5431,76.6166,176783.0
2021-04-28 10:00:00,83.43,83.43,83.24,83.39,121419.0,76.6258,76.6258,76.4512,76.589,121419.0
2021-04-28 10:10:00,83.38,83.48,83.33,83.42,86025.0,76.5798,76.6717,76.5339,76.6166,86025.0
2021-04-28 10:20:00,83.41,83.48,83.32,83.48,92622.0,76.6074,76.6717,76.5247,76.6717,92622.0
2021-04-28 10:30:00,83.49,83.53,83.42,83.45,100584.0,76.6809,76.7176,76.6166,76.6441,100584.0
2021-04-28 10:40:00,83.44,83.64,83.41,83.61,105529.0,76.6349,76.8186,76.6074,76.7911,105529.0
2021-04-28 10:50:00,83.61,83.67,83.53,83.54,110901.0,76.7911,76.8462,76.7176,76.7268,110901.0
2021-04-28 11:00:00,83.54,83.63,83.52,83.55,45674.0,76.7268,76.8094,76.7084,76.736,45674.0
2021-04-28 11:10:00,83.55,83.56,83.49,83.56,82098.0,76.736,76.7451,76.6809,76.7451,82098.0
2021-04-28 11:20:00,83.56,83.59,83.47,83.49,54205.0,76.7451,76.7727,76.6625,76.6809,54205.0
2021-04-28 11:30:00,83.48,83.56,83.48,83.55,41651.0,76.6717,76.7451,76.6717,76.736,41651.0
2021-04-28 11:40:00,83.56,83.6,83.52,83.53,60521.0,76.7451,76.7819,76.7084,76.7176,60521.0
2021-04-28 11:50:00,83.54,83.57,83.48,83.56,70431.0,76.7268,76.7543,76.6717,76.7451,70431.0
2021-04-28 12:00:00,83.56,83.66,83.52,83.66,42651.0,76.7451,76.837,76.7084,76.837,42651.0
2021-04-28 12:10:00,83.65,83.7,83.64,83.65,44351.0,76.8278,76.8737,76.8186,76.8278,44351.0
2021-04-28 12:20:00,83.65,83.68,83.64,83.66,40353.0,76.8278,76.8554,76.8186,76.837,40353.0
2021-04-28 12:30:00,83.66,83.66,83.58,83.63,44585.0,76.837,76.837,76.7635,76.8094,44585.0
2021-04-28 12:40:00,83.63,83.68,83.61,83.68,33485.0,76.8094,76.8554,76.7911,76.8554,33485.0
2021-04-28 12:50:00,83.68,83.69,83.61,83.62,47340.0,76.8554,76.8645,76.7911,76.8003,47340.0
2021-04-28 13:00:00,83.61,83.66,83.55,83.58,68868.0,76.7911,76.837,76.736,76.7635,68868.0
2021-04-28 13:10:00,83.57,83.67,83.57,83.67,23117.0,76.7543,76.8462,76.7543,76.8462,23117.0
2021-04-28 13:20:00,83.66,83.66,83.59,83.64,26811.0,76.837,76.837,76.7727,76.8186,26811.0
2021-04-28 13:30:00,83.65,83.65,83.57,83.6,22920.0,76.8278,76.8278,76.7543,76.7819,22920.0
2021-04-28 13:40:00,83.59,83.59,83.52,83.53,35343.0,76.7727,76.7727,76.7084,76.7176,35343.0
2021-04-28 13:50:00,83.52,83.57,83.47,83.5,112441.0,76.7084,76.7543,76.6625,76.69,112441.0
2021-04-28 14:00:00,83.49,83.59,83.4,83.45,131337.0,76.6809,76.7727,76.5982,76.6441,131337.0
2021-04-28 14:10:00,83.44,83.51,83.43,83.45,55977.0,76.6349,76.6992,76.6258,76.6441,55977.0
2021-04-28 14:20:00,83.44,83.49,83.41,83.42,34279.0,76.6349,76.6809,76.6074,76.6166,34279.0
2021-04-28 14:30:00,83.42,83.68,83.38,83.65,140775.0,76.6166,76.8554,76.5798,76.8278,140775.0
2021-04-28 14:40:00,83.65,83.76,83.56,83.58,101833.0,76.8278,76.9288,76.7451,76.7635,101833.0
2021-04-28 14:50:00,83.58,83.64,83.57,83.61,75166.0,76.7635,76.8186,76.7543,76.7911,75166.0
2021-04-28 15:00:00,83.61,83.64,83.53,83.55,98898.0,76.7911,76.8186,76.7176,76.736,98898.0
2021-04-28 15:10:00,83.55,83.56,83.35,83.41,114013.0,76.736,76.7451,76.5523,76.6074,114013.0
2021-04-28 15:20:00,83.4,83.46,83.37,83.44,54043.0,76.5982,76.6533,76.5706,76.6349,54043.0
2021-04-28 15:30:00,83.44,83.49,83.37,83.45,98325.0,76.6349,76.6809,76.5706,76.6441,98325.0
2021-04-28 15:40:00,83.46,83.51,83.42,83.46,102263.0,76.6533,76.6992,76.6166,76.6533,102263.0
2021-04-28 15:50:00,83.47,83.48,83.32,83.41,464814.0,76.6625,76.6717,76.5247,76.6074,464814.0
2021-04-29 09:30:00,83.92,83.97,83.72,83.77,370094.0,77.0758,77.1217,76.8921,76.938,370094.0
2021-04-29 09:40:00,83.78,83.8,83.53,83.57,210478.0,76.9472,76.9656,76.7176,76.7543,210478.0
2021-04-29 09:50:00,83.57,83.76,83.57,83.67,216127.0,76.7543,76.9288,76.7543,76.8462,216127.0
2021-04-29 10:00:00,83.68,83.81,83.64,83.79,113749.0,76.8554,76.9748,76.8186,76.9564,113749.0
2021-04-29 10:10:00,83.78,83.84,83.71,83.75,141743.0,76.9472,77.0023,76.8829,76.9197,141743.0
2021-04-29 10:20:00,83.75,83.77,83.64,83.68,99920.0,76.9197,76.938,76.8186,76.8554,99920.0
2021-04-29 10:30:00,83.68,83.69,83.46,83.49,118419.0,76.8554,76.8645,76.6533,76.6809,118419.0
2021-04-29 10:40:00,83.49,83.53,83.41,83.42,188894.0,76.6809,76.7176,76.6074,76.6166,188894.0
2021-04-29 10:50:00,83.42,83.58,83.41,83.5,156191.0,76.6166,76.7635,76.6074,76.69,156191.0
2021-04-29 11:00:00,83.49,83.61,83.49,83.61,69120.0,76.6809,76.7911,76.6809,76.7911,69120.0
2021-04-29 11:10:00,83.61,83.66,83.46,83.48,79032.0,76.7911,76.837,76.6533,76.6717,79032.0
2021-04-29 11:20:00,83.48,83.5,83.43,83.45,135588.0,76.6717,76.69,76.6258,76.6441,135588.0
2021-04-29 11:30:00,83.45,83.45,83.35,83.39,81311.0,76.6441,76.6441,76.5523,76.589,81311.0
2021-04-29 11:40:00,83.38,83.43,83.35,83.35,68612.0,76.5798,76.6258,76.5523,76.5523,68612.0
2021-04-29 11:50:00,83.34,83.37,83.28,83.31,120829.0,76.5431,76.5706,76.488,76.5155,120829.0
2021-04-29 12:00:00,83.29,83.31,83.07,83.18,124804.0,76.4972,76.5155,76.2951,76.3961,124804.0
2021-04-29 12:10:00,83.18,83.32,83.17,83.3,87418.0,76.3961,76.5247,76.387,76.5064,87418.0
2021-04-29 12:20:00,83.3,83.33,83.06,83.13,81648.0,76.5064,76.5339,76.2859,76.3502,81648.0
2021-04-29 12:30:00,83.11,83.22,83.1,83.17,83577.0,76.3318,76.4329,76.3227,76.387,83577.0
2021-04-29 12:40:00,83.17,83.25,83.16,83.24,59530.0,76.387,76.4604,76.3778,76.4512,59530.0
2021-04-29 12:50:00,83.24,83.28,83.19,83.21,54195.0,76.4512,76.488,76.4053,76.4237,54195.0
2021-04-29 13:00:00,83.2,83.22,83.14,83.17,55486.0,76.4145,76.4329,76.3594,76.387,55486.0
2021-04-29 13:10:00,83.18,83.21,83.15,83.18,33898.0,76.3961,76.4237,76.3686,76.3961,33898.0
2021-04-29 13:20:00,83.18,83.25,83.17,83.21,89622.0,76.3961,76.4604,76.387,76.4237,89622.0
2021-04-29 13:30:00,83.22,83.28,83.21,83.23,46985.0,76.4329,76.488,76.4237,76.4421,46985.0
2021-04-29 13:40:00,83.24,83.36,83.23,83.34,47083.0,76.4512,76.5615,76.4421,76.5431,47083.0
2021-04-29 13:50:00,83.33,83.37,83.29,83.31,68360.0,76.5339,76.5706,76.4972,76.5155,68360.0
2021-04-29 14:00:00,83.32,83.37,83.31,83.34,34384.0,76.5247,76.5706,76.5155,76.5431,34384.0
2021-04-29 14:10:00,83.34,83.46,83.34,83.44,64173.0,76.5431,76.6533,76.5431,76.6349,64173.0
2021-04-29 14:20:00,83.44,83.5,83.44,83.49,57883.0,76.6349,76.69,76.6349,76.6809,57883.0
2021-04-29 14:30:00,83.5,83.62,83.49,83.62,88741.0,76.69,76.8003,76.6809,76.8003,88741.0
2021-04-29 14:40:00,83.63,83.81,83.6,83.72,210633.0,76.8094,76.9748,76.7819,76.8921,210633.0
2021-04-29 14:50:00,83.72,83.82,83.67,83.8,128045.0,76.8921,76.9839,76.8462,76.9656,128045.0
2021-04-29 15:00:00,83.81,83.9,83.81,83.87,98863.0,76.9748,77.0574,76.9748,77.0299,98863.0
2021-04-29 15:10:00,83.87,83.88,83.78,83.8,79278.0,77.0299,77.0391,76.9472,76.9656,79278.0
2021-04-29 15:20:00,83.8,83.82,83.63,83.65,199936.0,76.9656,76.9839,76.8094,76.8278,199936.0
2021-04-29 15:30:00,83.65,83.75,83.63,83.71,121830.0,76.8278,76.9197,76.8094,76.8829,121830.0
2021-04-29 15:40:00,83.72,83.96,83.72,83.93,210189.0,76.8921,77.1125,76.8921,77.085,210189.0
2021-04-29 15:50:00,83.93,83.93,83.81,83.92,635725.0,77.085,77.085,76.9748,77.0758,635725.0
2021-04-30 09:30:00,83.53,83.57,83.34,83.45,274057.0,76.7176,76.7543,76.5431,76.6441,274057.0
2021-04-30 09:40:00,83.44,83.78,83.43,83.78,240180.0,76.6349,76.9472,76.6258,76.9472,240180.0
2021-04-30 09:50:00,83.79,83.96,83.74,83.79,186949.0,76.9564,77.1125,76.9105,76.9564,186949.0
2021-04-30 10:00:00,83.78,83.79,83.64,83.71,133276.0,76.9472,76.9564,76.8186,76.8829,133276.0
2021-04-30 10:10:00,83.7,83.73,83.51,83.55,129366.0,76.8737,76.9013,76.6992,76.736,129366.0
2021-04-30 10:20:00,83.55,83.58,83.4,83.53,106594.0,76.736,76.7635,76.5982,76.7176,106594.0
2021-04-30 10:30:00,83.52,83.54,83.23,83.32,260307.0,76.7084,76.7268,76.4421,76.5247,260307.0
2021-04-30 10:40:00,83.3,83.37,83.12,83.12,106738.0,76.5064,76.5706,76.341,76.341,106738.0
2021-04-30 10:50:00,83.11,83.22,83.09,83.17,94324.0,76.3318,76.4329,76.3135,76.387,94324.0
2021-04-30 11:00:00,83.17,83.17,82.93,83.02,111378.0,76.387,76.387,76.1665,76.2492,111378.0
2021-04-30 11:10:00,83.01,83.07,82.92,82.95,123620.0,76.24,76.2951,76.1573,76.1849,123620.0
2021-04-30 11:20:00,82.96,83.12,82.93,82.98,152277.0,76.1941,76.341,76.1665,76.2125,152277.0
2021-04-30 11:30:00,82.99,83.0,82.91,82.93,97178.0,76.2216,76.2308,76.1482,76.1665,97178.0
2021-04-30 11:40:00,82.92,83.08,82.86,83.06,65179.0,76.1573,76.3043,76.1022,76.2859,65179.0
2021-04-30 11:50:00,83.05,83.06,82.92,82.99,143415.0,76.2767,76.2859,76.1573,76.2216,143415.0
2021-04-30 12:00:00,82.98,83.03,82.95,83.01,51967.0,76.2125,76.2584,76.1849,76.24,51967.0
2021-04-30 12:10:00,83.0,83.06,82.99,83.03,51920.0,76.2308,76.2859,76.2216,76.2584,51920.0
2021-04-30 12:20:00,83.03,83.12,83.02,83.1,57592.0,76.2584,76.341,76.2492,76.3227,57592.0
2021-04-30 12:30:00,83.1,83.15,83.07,83.1,52523.0,76.3227,76.3686,76.2951,76.3227,52523.0
2021-04-30 12:40:00,83.1,83.19,83.1,83.11,42957.0,76.3227,76.4053,76.3227,76.3318,42957.0
2021-04-30 12:50:00,83.11,83.15,83.03,83.14,40569.0,76.3318,76.3686,76.2584,76.3594,40569.0
2021-04-30 13:00:00,83.14,83.16,83.08,83.14,32065.0,76.3594,76.3778,76.3043,76.3594,32065.0
2021-04-30 13:10:00,83.14,83.16,83.09,83.12,126742.0,76.3594,76.3778,76.3135,76.341,126742.0
2021-04-30 13:20:00,83.12,83.15,83.09,83.15,44764.0,76.341,76.3686,76.3135,76.3686,44764.0
2021-04-30 13:30:00,83.15,83.2,83.13,83.13,32957.0,76.3686,76.4145,76.3502,76.3502,32957.0
2021-04-30 13:40:00,83.13,83.18,83.02,83.06,58396.0,76.3502,76.3961,76.2492,76.2859,58396.0
2021-04-30 13:50:00,83.06,83.06,82.92,82.96,65751.0,76.2859,76.2859,76.1573,76.1941,65751.0
2021-04-30 14:00:00,82.97,83.02,82.91,82.95,119878.0,76.2033,76.2492,76.1482,76.1849,119878.0
2021-04-30 14:10:00,82.95,83.03,82.94,83.0,58753.0,76.1849,76.2584,76.1757,76.2308,58753.0
2021-04-30 14:20:00,83.0,83.03,82.92,82.96,155660.0,76.2308,76.2584,76.1573,76.1941,155660.0
2021-04-30 14:30:00,82.96,82.98,82.91,82.97,57042.0,76.1941,76.2125,76.1482,76.2033,57042.0
2021-04-30 14:40:00,82.97,83.06,82.95,82.98,45392.0,76.2033,76.2859,76.1849,76.2125,45392.0
2021-04-30 14:50:00,82.97,82.98,82.9,82.91,66220.0,76.2033,76.2125,76.139,76.1482,66220.0
2021-04-30 15:00:00,82.92,83.02,82.92,82.97,106291.0,76.1573,76.2492,76.1573,76.2033,106291.0
2021-04-30 15:10:00,82.97,83.02,82.88,82.91,128696.0,76.2033,76.2492,76.1206,76.1482,128696.0
2021-04-30 15:20:00,82.92,83.15,82.91,83.13,138204.0,76.1573,76.3686,76.1482,76.3502,138204.0
2021-04-30 15:30:00,83.14,83.16,83.04,83.05,111311.0,76.3594,76.3778,76.2676,76.2767,111311.0
2021-04-30 15:40:00,83.04,83.05,82.85,83.04,253256.0,76.2676,76.2767,76.0931,76.2676,253256.0
2021-04-30 15:50:00,83.06,83.14,82.98,83.05,472192.0,76.2859,76.3594,76.2125,76.2767,472192.0
2021-05-03 09:30:00,83.75,83.98,83.69,83.87,356545.0,76.9197,77.1309,76.8645,77.0299,356545.0
2021-05-03 09:40:00,83.88,84.11,83.8,83.96,196626.0,77.0391,77.2503,76.9656,77.1125,196626.0
2021-05-03 09:50:00,83.94,84.1,83.88,84.05,141755.0,77.0942,77.2411,77.0391,77.1952,141755.0
2021-05-03 10:00:00,84.03,84.04,83.86,83.92,196276.0,77.1768,77.186,77.0207,77.0758,196276.0
2021-05-03 10:10:00,83.93,83.94,83.78,83.81,109839.0,77.085,77.0942,76.9472,76.9748,109839.0
2021-05-03 10:20:00,83.83,83.92,83.78,83.8,129267.0,76.9931,77.0758,76.9472,76.9656,129267.0
2021-05-03 10:30:00,83.81,83.95,83.77,83.89,128809.0,76.9748,77.1033,76.938,77.0482,128809.0
2021-05-03 10:40:00,83.89,84.02,83.88,83.99,333165.0,77.0482,77.1676,77.0391,77.1401,333165.0
2021-05-03 10:50:00,84.0,84.05,83.9,84.02,137679.0,77.1493,77.1952,77.0574,77.1676,137679.0
2021-05-03 11:00:00,84.02,84.11,83.96,84.1,211436.0,77.1676,77.2503,77.1125,77.2411,211436.0
2021-05-03 11:10:00,84.1,84.21,84.09,84.18,176154.0,77.2411,77.3421,77.2319,77.3146,176154.0
2021-05-03 11:20:00,84.2,84.25,84.11,84.12,154178.0,77.333,77.3789,77.2503,77.2595,154178.0
2021-05-03 11:30:00,84.11,84.29,84.09,84.28,106317.0,77.2503,77.4156,77.2319,77.4064,106317.0
2021-05-03 11:40:00,84.29,84.29,84.2,84.26,105102.0,77.4156,77.4156,77.333,77.3881,105102.0
2021-05-03 11:50:00,84.26,84.29,84.22,84.24,185235.0,77.3881,77.4156,77.3513,77.3697,185235.0
2021-05-03 12:00:00,84.24,84.24,84.18,84.2,51560.0,77.3697,77.3697,77.3146,77.333,51560.0
2021-05-03 12:10:00,84.19,84.21,84.16,84.17,46375.0,77.3238,77.3421,77.2962,77.3054,46375.0
2021-05-03 12:20:00,84.16,84.27,84.14,84.26,113675.0,77.2962,77.3972,77.2778,77.3881,113675.0
2021-05-03 12:30:00,84.27,84.29,84.22,84.26,157946.0,77.3972,77.4156,77.3513,77.3881,157946.0
2021-05-03 12:40:00,84.26,84.35,84.26,84.31,126429.0,77.3881,77.4707,77.3881,77.434,126429.0
2021-05-03 12:50:00,84.32,84.33,84.26,84.26,100739.0,77.4432,77.4524,77.3881,77.3881,100739.0
2021-05-03 13:00:00,84.27,84.31,84.21,84.3,157934.0,77.3972,77.434,77.3421,77.4248,157934.0
2021-05-03 13:10:00,84.29,84.33,84.28,84.33,39404.0,77.4156,77.4524,77.4064,77.4524,39404.0
2021-05-03 13:20:00,84.34,84.4,84.32,84.38,65377.0,77.4615,77.5166,77.4432,77.4983,65377.0
2021-05-03 13:30:00,84.38,84.43,84.36,84.42,143708.0,77.4983,77.5442,77.4799,77.535,143708.0
2021-05-03 13:40:00,84.42,84.45,84.4,84.44,182328.0,77.535,77.5626,77.5166,77.5534,182328.0
2021-05-03 13:50:00,84.43,84.5,84.43,84.48,151496.0,77.5442,77.6085,77.5442,77.5901,151496.0
2021-05-03 14:00:00,84.48,84.5,84.44,84.45,131266.0,77.5901,77.6085,77.5534,77.5626,131266.0
2021-05-03 14:10:00,84.45,84.5,84.43,84.48,89058.0,77.5626,77.6085,77.5442,77.5901,89058.0
2021-05-03 14:20:00,84.49,84.62,84.49,84.58,95004.0,77.5993,77.7187,77.5993,77.682,95004.0
2021-05-03 14:30:00,84.58,84.69,84.58,84.69,142283.0,77.682,77.783,77.682,77.783,142283.0
2021-05-03 14:40:00,84.69,84.76,84.69,84.74,86447.0,77.783,77.8473,77.783,77.8289,86447.0
2021-05-03 14:50:00,84.74,84.78,84.6,84.64,129941.0,77.8289,77.8656,77.7003,77.7371,129941.0
2021-05-03 15:00:00,84.64,84.64,84.55,84.59,65023.0,77.7371,77.7371,77.6544,77.6911,65023.0
2021-05-03 15:10:00,84.59,84.6,84.48,84.52,96466.0,77.6911,77.7003,77.5901,77.6269,96466.0
2021-05-03 15:20:00,84.52,84.53,84.44,84.48,82992.0,77.6269,77.636,77.5534,77.5901,82992.0
2021-05-03 15:30:00,84.48,84.48,84.4,84.44,113080.0,77.5901,77.5901,77.5166,77.5534,113080.0
2021-05-03 15:40:00,84.44,84.47,84.32,84.35,167809.0,77.5534,77.5809,77.4432,77.4707,167809.0
2021-05-03 15:50:00,84.36,84.36,84.22,84.27,402296.0,77.4799,77.4799,77.3513,77.3972,402296.0
2021-05-04 09:30:00,83.73,84.23,83.65,84.22,284975.0,76.9013,77.3605,76.8278,77.3513,284975.0
2021-05-04 09:40:00,84.21,84.24,83.75,83.77,221659.0,77.3421,77.3697,76.9197,76.938,221659.0
2021-05-04 09:50:00,83.75,83.99,83.72,83.92,231130.0,76.9197,77.1401,76.8921,77.0758,231130.0
2021-05-04 10:00:00,83.93,84.14,83.8,84.09,120637.0,77.085,77.2778,76.9656,77.2319,120637.0
2021-05-04 10:10:00,84.08,84.18,83.89,84.17,142699.0,77.2227,77.3146,77.0482,77.3054,142699.0
2021-05-04 10:20:00,84.17,84.27,84.07,84.23,194620.0,77.3054,77.3972,77.2136,77.3605,194620.0
2021-05-04 10:30:00,84.22,84.46,84.17,84.45,132978.0,77.3513,77.5717,77.3054,77.5626,132978.0
2021-05-04 10:40:00,84.46,84.47,84.33,84.39,165719.0,77.5717,77.5809,77.4524,77.5075,165719.0
2021-05-04 10:50:00,84.38,84.38,84.21,84.21,211939.0,77.4983,77.4983,77.3421,77.3421,211939.0
2021-05-04 11:00:00,84.21,84.28,84.1,84.26,245518.0,77.3421,77.4064,77.2411,77.3881,245518.0
2021-05-04 11:10:00,84.26,84.28,83.73,83.89,277835.0,77.3881,77.4064,76.9013,77.0482,277835.0
2021-05-04 11:20:00,83.88,84.11,83.82,84.11,160431.0,77.0391,77.2503,76.9839,77.2503,160431.0
2021-05-04 11:30:00,84.09,84.33,84.09,84.29,117553.0,77.2319,77.4524,77.2319,77.4156,117553.0
2021-05-04 11:40:00,84.3,84.37,84.21,84.27,124009.0,77.4248,77.4891,77.3421,77.3972,124009.0
2021-05-04 11:50:00,84.27,84.27,84.03,84.14,155308.0,77.3972,77.3972,77.1768,77.2778,155308.0
2021-05-04 12:00:00,84.14,84.34,84.14,84.34,89194.0,77.2778,77.4615,77.2778,77.4615,89194.0
2021-05-04 12:10:00,84.34,84.51,84.33,84.5,128340.0,77.4615,77.6177,77.4524,77.6085,128340.0
2021-05-04 12:20:00,84.5,84.61,84.47,84.6,86393.0,77.6085,77.7095,77.5809,77.7003,86393.0
2021-05-04 12:30:00,84.6,84.62,84.5,84.56,68188.0,77.7003,77.7187,77.6085,77.6636,68188.0
2021-05-04 12:40:00,84.56,84.59,84.48,84.53,80634.0,77.6636,77.6911,77.5901,77.636,80634.0
2021-05-04 12:50:00,84.54,84.63,84.53,84.56,82616.0,77.6452,77.7279,77.636,77.6636,82616.0
2021-05-04 13:00:00,84.57,84.7,84.53,84.68,75276.0,77.6728,77.7922,77.636,77.7738,75276.0
2021-05-04 13:10:00,84.67,84.73,84.59,84.69,115113.0,77.7646,77.8197,77.6911,77.783,115113.0
2021-05-04 13:20:00,84.69,84.84,84.69,84.78,157926.0,77.783,77.9208,77.783,77.8656,157926.0
2021-05-04 13:30:00,84.78,84.85,84.74,84.83,84310.0,77.8656,77.9299,77.8289,77.9116,84310.0
2021-05-04 13:40:00,84.83,84.83,84.67,84.77,193577.0,77.9116,77.9116,77.7646,77.8565,193577.0
2021-05-04 13:50:00,84.78,84.84,84.7,84.81,99410.0,77.8656,77.9208,77.7922,77.8932,99410.0
2021-05-04 14:00:00,84.82,84.91,84.75,84.91,132373.0,77.9024,77.985,77.8381,77.985,132373.0
2021-05-04 14:10:00,84.91,84.99,84.9,84.91,114969.0,77.985,78.0585,77.9759,77.985,114969.0
2021-05-04 14:20:00,84.92,84.93,84.79,84.87,192235.0,77.9942,78.0034,77.8748,77.9483,192235.0
2021-05-04 14:30:00,84.87,84.9,84.83,84.83,105003.0,77.9483,77.9759,77.9116,77.9116,105003.0
2021-05-04 14:40:00,84.84,84.93,84.8,84.89,81746.0,77.9208,78.0034,77.884,77.9667,81746.0
2021-05-04 14:50:00,84.9,84.92,84.84,84.84,75154.0,77.9759,77.9942,77.9208,77.9208,75154.0
2021-05-04 15:00:00,84.83,84.86,84.71,84.75,156133.0,77.9116,77.9391,77.8014,77.8381,156133.0
2021-05-04 15:10:00,84.76,84.85,84.74,84.8,137308.0,77.8473,77.9299,77.8289,77.884,137308.0
2021-05-04 15:20:00,84.79,84.92,84.74,84.9,115994.0,77.8748,77.9942,77.8289,77.9759,115994.0
2021-05-04 15:30:00,84.9,85.02,84.85,84.97,533794.0,77.9759,78.0861,77.9299,78.0402,533794.0
2021-05-04 15:40:00,84.97,85.0,84.89,84.96,581728.0,78.0402,78.0677,77.9667,78.031,581728.0
2021-05-04 15:50:00,84.96,85.2,84.96,85.19,827822.0,78.031,78.2514,78.031,78.2422,827822.0
2021-05-05 09:30:00,85.41,85.54,85.14,85.37,357948.0,78.4443,78.5637,78.1963,78.4075,357948.0
2021-05-05 09:40:00,85.36,85.51,85.29,85.39,321800.0,78.3983,78.5361,78.3341,78.4259,321800.0
2021-05-05 09:50:00,85.39,85.48,85.34,85.42,290792.0,78.4259,78.5086,78.38,78.4535,290792.0
2021-05-05 10:00:00,85.41,85.44,85.15,85.27,312304.0,78.4443,78.4718,78.2055,78.3157,312304.0
2021-05-05 10:10:00,85.27,85.43,85.22,85.3,165550.0,78.3157,78.4626,78.2698,78.3432,165550.0
2021-05-05 10:20:00,85.3,85.34,85.19,85.31,262122.0,78.3432,78.38,78.2422,78.3524,262122.0
2021-05-05 10:30:00,85.31,85.47,85.22,85.45,147246.0,78.3524,78.4994,78.2698,78.481,147246.0
2021-05-05 10:40:00,85.45,85.64,85.42,85.6,165549.0,78.481,78.6555,78.4535,78.6188,165549.0
2021-05-05 10:50:00,85.6,85.73,85.59,85.72,154580.0,78.6188,78.7382,78.6096,78.729,154580.0
2021-05-05 11:00:00,85.71,85.88,85.7,85.86,170249.0,78.7198,78.8759,78.7106,78.8576,170249.0
2021-05-05 11:10:00,85.88,85.97,85.88,85.95,116876.0,78.8759,78.9586,78.8759,78.9402,116876.0
2021-05-05 11:20:00,85.95,85.96,85.88,85.92,103661.0,78.9402,78.9494,78.8759,78.9127,103661.0
2021-05-05 11:30:00,85.98,86.13,85.93,86.11,119182.0,78.9678,79.1055,78.9219,79.0872,119182.0
2021-05-05 11:40:00,86.1,86.25,86.09,86.19,142118.0,79.078,79.2158,79.0688,79.1607,142118.0
2021-05-05 11:50:00,86.19,86.25,86.14,86.25,107394.0,79.1607,79.2158,79.1147,79.2158,107394.0
2021-05-05 12:00:00,86.26,86.34,86.19,86.27,182087.0,79.2249,79.2984,79.1607,79.2341,182087.0
2021-05-05 12:10:00,86.25,86.27,86.16,86.18,56228.0,79.2158,79.2341,79.1331,79.1515,56228.0
2021-05-05 12:20:00,86.17,86.18,86.1,86.1,126110.0,79.1423,79.1515,79.078,79.078,126110.0
2021-05-05 12:30:00,86.09,86.2,86.07,86.17,124716.0,79.0688,79.1698,79.0504,79.1423,124716.0
2021-05-05 12:40:00,86.18,86.19,86.08,86.08,221885.0,79.1515,79.1607,79.0596,79.0596,221885.0
2021-05-05 12:50:00,86.08,86.08,85.94,85.95,136955.0,79.0596,79.0596,78.931,78.9402,136955.0
2021-05-05 13:00:00,85.96,86.07,85.95,86.05,79383.0,78.9494,79.0504,78.9402,79.0321,79383.0
2021-05-05 13:10:00,86.06,86.14,86.05,86.1,119602.0,79.0413,79.1147,79.0321,79.078,119602.0
2021-05-05 13:20:00,86.11,86.2,86.1,86.1,106955.0,79.0872,79.1698,79.078,79.078,106955.0
2021-05-05 13:30:00,86.11,86.2,86.08,86.14,162229.0,79.0872,79.1698,79.0596,79.1147,162229.0
2021-05-05 13:40:00,86.13,86.18,86.08,86.15,89679.0,79.1055,79.1515,79.0596,79.1239,89679.0
2021-05-05 13:50:00,86.15,86.22,86.14,86.22,37854.0,79.1239,79.1882,79.1147,79.1882,37854.0
2021-05-05 14:00:00,86.22,86.29,86.21,86.25,85245.0,79.1882,79.2525,79.179,79.2158,85245.0
2021-05-05 14:10:00,86.26,86.32,86.22,86.31,118740.0,79.2249,79.2801,79.1882,79.2709,118740.0
2021-05-05 14:20:00,86.31,86.41,86.3,86.39,97442.0,79.2709,79.3627,79.2617,79.3443,97442.0
2021-05-05 14:30:00,86.38,86.41,86.27,86.28,98192.0,79.3352,79.3627,79.2341,79.2433,98192.0
2021-05-05 14:40:00,86.28,86.41,86.27,86.41,95368.0,79.2433,79.3627,79.2341,79.3627,95368.0
2021-05-05 14:50:00,86.4,86.42,86.35,86.38,91240.0,79.3535,79.3719,79.3076,79.3352,91240.0
2021-05-05 15:00:00,86.38,86.39,86.2,86.25,175132.0,79.3352,79.3443,79.1698,79.2158,175132.0
2021-05-05 15:10:00,86.25,86.31,86.16,86.2,303789.0,79.2158,79.2709,79.1331,79.1698,303789.0
2021-05-05 15:20:00,86.2,86.21,86.07,86.16,222946.0,79.1698,79.179,79.0504,79.1331,222946.0
2021-05-05 15:30:00,86.15,86.24,86.1,86.22,197660.0,79.1239,79.2066,79.078,79.1882,197660.0
2021-05-05 15:40:00,86.21,86.25,86.11,86.12,359933.0,79.179,79.2158,79.0872,79.0964,359933.0
2021-05-05 15:50:00,86.12,86.31,86.09,86.27,690548.0,79.0964,79.2709,79.0688,79.2341,690548.0
2021-05-06 09:30:00,86.45,86.61,86.11,86.44,555655.0,79.3995,79.5464,79.0872,79.3903,555655.0
2021-05-06 09:40:00,86.44,86.46,86.05,86.07,750254.0,79.3903,79.4086,79.0321,79.0504,750254.0
2021-05-06 09:50:00,86.06,86.26,86.02,86.05,185603.0,79.0413,79.2249,79.0045,79.0321,185603.0
2021-05-06 10:00:00,86.02,86.02,85.72,85.74,219345.0,79.0045,79.0045,78.729,78.7474,219345.0
2021-05-06 10:10:00,85.75,85.87,85.68,85.72,196747.0,78.7565,78.8668,78.6922,78.729,196747.0
2021-05-06 10:20:00,85.73,85.8,85.59,85.71,210116.0,78.7382,78.8025,78.6096,78.7198,210116.0
2021-05-06 10:30:00,85.7,85.9,85.66,85.86,101750.0,78.7106,78.8943,78.6739,78.8576,101750.0
2021-05-06 10:40:00,85.86,86.19,85.86,86.04,164721.0,78.8576,79.1607,78.8576,79.0229,164721.0
2021-05-06 10:50:00,86.06,86.19,85.96,86.13,113631.0,79.0413,79.1607,78.9494,79.1055,113631.0
2021-05-06 11:00:00,86.13,86.15,85.99,86.04,125047.0,79.1055,79.1239,78.977,79.0229,125047.0
2021-05-06 11:10:00,86.04,86.19,86.0,86.18,77331.0,79.0229,79.1607,78.9862,79.1515,77331.0
2021-05-06 11:20:00,86.18,86.34,86.17,86.33,285038.0,79.1515,79.2984,79.1423,79.2892,285038.0
2021-05-06 11:30:00,86.34,86.46,86.32,86.43,186341.0,79.2984,79.4086,79.2801,79.3811,186341.0
2021-05-06 11:40:00,86.43,86.51,86.41,86.47,113531.0,79.3811,79.4546,79.3627,79.4178,113531.0
2021-05-06 11:50:00,86.48,86.5,86.27,86.28,155272.0,79.427,79.4454,79.2341,79.2433,155272.0
2021-05-06 12:00:00,86.28,86.33,86.19,86.21,53165.0,79.2433,79.2892,79.1607,79.179,53165.0
2021-05-06 12:10:00,86.21,86.24,86.18,86.22,72023.0,79.179,79.2066,79.1515,79.1882,72023.0
2021-05-06 12:20:00,86.22,86.39,86.21,86.38,41427.0,79.1882,79.3443,79.179,79.3352,41427.0
2021-05-06 12:30:00,86.37,86.4,86.16,86.22,110683.0,79.326,79.3535,79.1331,79.1882,110683.0
2021-05-06 12:40:00,86.24,86.34,86.23,86.33,63082.0,79.2066,79.2984,79.1974,79.2892,63082.0
2021-05-06 12:50:00,86.34,86.36,86.28,86.34,56673.0,79.2984,79.3168,79.2433,79.2984,56673.0
2021-05-06 13:00:00,86.33,86.38,86.31,86.36,52111.0,79.2892,79.3352,79.2709,79.3168,52111.0
2021-05-06 13:10:00,86.36,86.43,86.31,86.34,139445.0,79.3168,79.3811,79.2709,79.2984,139445.0
2021-05-06 13:20:00,86.34,86.48,86.34,86.44,51273.0,79.2984,79.427,79.2984,79.3903,51273.0
2021-05-06 13:30:00,86.44,86.51,86.4,86.49,158542.0,79.3903,79.4546,79.3535,79.4362,158542.0
2021-05-06 13:40:00,86.48,86.55,86.46,86.53,79389.0,79.427,79.4913,79.4086,79.4729,79389.0
2021-05-06 13:50:00,86.53,86.54,86.45,86.47,67407.0,79.4729,79.4821,79.3995,79.4178,67407.0
2021-05-06 14:00:00,86.48,86.51,86.41,86.5,80258.0,79.427,79.4546,79.3627,79.4454,80258.0
2021-05-06 14:10:00,86.51,86.57,86.35,86.42,136516.0,79.4546,79.5097,79.3076,79.3719,136516.0
2021-05-06 14:20:00,86.41,86.43,86.29,86.34,117970.0,79.3627,79.3811,79.2525,79.2984,117970.0
2021-05-06 14:30:00,86.34,86.36,86.25,86.29,72538.0,79.2984,79.3168,79.2158,79.2525,72538.0
2021-05-06 14:40:00,86.31,86.39,86.25,86.38,47077.0,79.2709,79.3443,79.2158,79.3352,47077.0
2021-05-06 14:50:00,86.38,86.47,86.36,86.38,86182.0,79.3352,79.4178,79.3168,79.3352,86182.0
2021-05-06 15:00:00,86.38,86.41,86.32,86.41,57443.0,79.3352,79.3627,79.2801,79.3627,57443.0
2021-05-06 15:10:00,86.41,86.51,86.4,86.48,95064.0,79.3627,79.4546,79.3535,79.427,95064.0
2021-05-06 15:20:00,86.47,86.59,86.45,86.58,96762.0,79.4178,79.528,79.3995,79.5188,96762.0
2021-05-06 15:30:00,86.58,86.7,86.58,86.69,139365.0,79.5188,79.6291,79.5188,79.6199,139365.0
2021-05-06 15:40:00,86.7,86.87,86.7,86.84,262949.0,79.6291,79.7852,79.6291,79.7576,262949.0
2021-05-06 15:50:00,86.84,87.06,86.82,87.02,1064320.0,79.7576,79.9597,79.7393,79.923,1064320.0
2021-05-07 09:30:00,87.04,87.05,86.65,87.02,498464.0,79.9413,79.9505,79.5831,79.923,498464.0
2021-05-07 09:40:00,87.02,87.39,87.01,87.38,502558.0,79.923,80.2628,79.9138,80.2536,502558.0
2021-05-07 09:50:00,87.38,87.48,87.22,87.3,297526.0,80.2536,80.3454,80.1067,80.1801,297526.0
2021-05-07 10:00:00,87.31,87.56,87.31,87.54,177143.0,80.1893,80.4189,80.1893,80.4006,177143.0
2021-05-07 10:10:00,87.54,87.71,87.52,87.65,191828.0,80.4006,80.5567,80.3822,80.5016,191828.0
2021-05-07 10:20:00,87.65,87.66,87.48,87.49,189705.0,80.5016,80.5108,80.3454,80.3546,189705.0
2021-05-07 10:30:00,87.49,87.54,87.41,87.5,141242.0,80.3546,80.4006,80.2812,80.3638,141242.0
2021-05-07 10:40:00,87.5,87.58,87.44,87.51,124095.0,80.3638,80.4373,80.3087,80.373,124095.0
2021-05-07 10:50:00,87.51,87.61,87.49,87.6,116092.0,80.373,80.4648,80.3546,80.4557,116092.0
2021-05-07 11:00:00,87.6,87.66,87.57,87.57,115438.0,80.4557,80.5108,80.4281,80.4281,115438.0
2021-05-07 11:10:00,87.57,87.57,87.47,87.52,94111.0,80.4281,80.4281,80.3363,80.3822,94111.0
2021-05-07 11:20:00,87.51,87.53,87.43,87.46,93874.0,80.373,80.3914,80.2995,80.3271,93874.0
2021-05-07 11:30:00,87.47,87.63,87.44,87.57,150395.0,80.3363,80.4832,80.3087,80.4281,150395.0
2021-05-07 11:40:00,87.57,87.62,87.5,87.58,127934.0,80.4281,80.474,80.3638,80.4373,127934.0
2021-05-07 11:50:00,87.59,87.63,87.53,87.58,90704.0,80.4465,80.4832,80.3914,80.4373,90704.0
2021-05-07 12:00:00,87.59,87.64,87.54,87.64,98693.0,80.4465,80.4924,80.4006,80.4924,98693.0
2021-05-07 12:10:00,87.63,87.63,87.53,87.56,78057.0,80.4832,80.4832,80.3914,80.4189,78057.0
2021-05-07 12:20:00,87.57,87.67,87.56,87.67,42994.0,80.4281,80.52,80.4189,80.52,42994.0
2021-05-07 12:30:00,87.66,87.69,87.62,87.63,88922.0,80.5108,80.5383,80.474,80.4832,88922.0
2021-05-07 12:40:00,87.64,87.75,87.63,87.73,76081.0,80.4924,80.5934,80.4832,80.5751,76081.0
2021-05-07 12:50:00,87.74,87.87,87.73,87.86,72261.0,80.5842,80.7036,80.5751,80.6945,72261.0
2021-05-07 13:00:00,87.86,87.94,87.84,87.86,76044.0,80.6945,80.7679,80.6761,80.6945,76044.0
2021-05-07 13:10:00,87.87,87.92,87.83,87.86,82436.0,80.7036,80.7496,80.6669,80.6945,82436.0
2021-05-07 13:20:00,87.85,87.98,87.85,87.88,87547.0,80.6853,80.8047,80.6853,80.7128,87547.0
2021-05-07 13:30:00,87.89,87.96,87.86,87.95,124895.0,80.722,80.7863,80.6945,80.7771,124895.0
2021-05-07 13:40:00,87.95,88.02,87.94,88.0,64773.0,80.7771,80.8414,80.7679,80.823,64773.0
2021-05-07 13:50:00,88.0,88.04,87.98,88.01,108269.0,80.823,80.8598,80.8047,80.8322,108269.0
2021-05-07 14:00:00,88.02,88.03,87.87,87.92,136962.0,80.8414,80.8506,80.7036,80.7496,136962.0
2021-05-07 14:10:00,87.92,88.0,87.9,87.97,48851.0,80.7496,80.823,80.7312,80.7955,48851.0
2021-05-07 14:20:00,87.96,88.03,87.9,88.03,78394.0,80.7863,80.8506,80.7312,80.8506,78394.0
2021-05-07 14:30:00,88.03,88.04,87.9,87.92,91024.0,80.8506,80.8598,80.7312,80.7496,91024.0
2021-05-07 14:40:00,87.92,87.92,87.78,87.78,112784.0,80.7496,80.7496,80.621,80.621,112784.0
2021-05-07 14:50:00,87.78,87.83,87.74,87.75,139186.0,80.621,80.6669,80.5842,80.5934,139186.0
2021-05-07 15:00:00,87.74,87.79,87.7,87.78,231551.0,80.5842,80.6302,80.5475,80.621,231551.0
2021-05-07 15:10:00,87.78,87.81,87.72,87.77,156499.0,80.621,80.6485,80.5659,80.6118,156499.0
2021-05-07 15:20:00,87.77,87.81,87.71,87.79,216633.0,80.6118,80.6485,80.5567,80.6302,216633.0
2021-05-07 15:30:00,87.79,87.87,87.77,87.8,334050.0,80.6302,80.7036,80.6118,80.6393,334050.0
2021-05-07 15:40:00,87.81,87.94,87.77,87.93,367821.0,80.6485,80.7679,80.6118,80.7587,367821.0
2021-05-07 15:50:00,87.94,87.99,87.85,87.87,1019254.0,80.7679,80.8139,80.6853,80.7036,1019254.0
2021-05-10 09:30:00,88.9,89.1,88.75,89.03,593718.0,81.6496,81.8333,81.5119,81.769,593718.0
2021-05-10 09:40:00,89.01,89.22,88.87,89.15,399686.0,81.7507,81.9435,81.6221,81.8792,399686.0
2021-05-10 09:50:00,89.15,89.18,88.9,89.02,214978.0,81.8792,81.9068,81.6496,81.7599,214978.0
2021-05-10 10:00:00,89.01,89.13,88.92,89.08,371497.0,81.7507,81.8609,81.668,81.815,371497.0
2021-05-10 10:10:00,89.08,89.19,89.02,89.04,283415.0,81.815,81.916,81.7599,81.7782,283415.0
2021-05-10 10:20:00,89.03,89.1,88.9,88.91,201269.0,81.769,81.8333,81.6496,81.6588,201269.0
2021-05-10 10:30:00,88.91,88.91,88.67,88.7,186306.0,81.6588,81.6588,81.4384,81.4659,186306.0
2021-05-10 10:40:00,88.7,88.71,88.51,88.51,197932.0,81.4659,81.4751,81.2914,81.2914,197932.0
2021-05-10 10:50:00,88.52,88.71,88.52,88.63,154960.0,81.3006,81.4751,81.3006,81.4017,154960.0
2021-05-10 11:00:00,88.63,88.67,88.58,88.66,115060.0,81.4017,81.4384,81.3557,81.4292,115060.0
2021-05-10 11:10:00,88.67,88.86,88.66,88.86,229491.0,81.4384,81.6129,81.4292,81.6129,229491.0
2021-05-10 11:20:00,88.87,88.94,88.86,88.86,100014.0,81.6221,81.6864,81.6129,81.6129,100014.0
2021-05-10 11:30:00,88.86,88.9,88.8,88.86,127531.0,81.6129,81.6496,81.5578,81.6129,127531.0
2021-05-10 11:40:00,88.85,88.92,88.71,88.76,83943.0,81.6037,81.668,81.4751,81.5211,83943.0
2021-05-10 11:50:00,88.76,88.78,88.7,88.7,72835.0,81.5211,81.5394,81.4659,81.4659,72835.0
2021-05-10 12:00:00,88.71,88.74,88.52,88.55,142663.0,81.4751,81.5027,81.3006,81.3282,142663.0
2021-05-10 12:10:00,88.56,88.62,88.51,88.62,114284.0,81.3374,81.3925,81.2914,81.3925,114284.0
2021-05-10 12:20:00,88.62,88.69,88.5,88.52,173789.0,81.3925,81.4568,81.2823,81.3006,173789.0
2021-05-10 12:30:00,88.52,88.6,88.5,88.51,133457.0,81.3006,81.3741,81.2823,81.2914,133457.0
2021-05-10 12:40:00,88.5,88.53,88.42,88.48,181712.0,81.2823,81.3098,81.2088,81.2639,181712.0
2021-05-10 12:50:00,88.47,88.55,88.46,88.55,220527.0,81.2547,81.3282,81.2455,81.3282,220527.0
2021-05-10 13:00:00,88.55,88.59,88.52,88.56,78931.0,81.3282,81.3649,81.3006,81.3374,78931.0
2021-05-10 13:10:00,88.57,88.57,88.36,88.39,55124.0,81.3466,81.3466,81.1537,81.1812,55124.0
2021-05-10 13:20:00,88.4,88.43,88.33,88.33,62262.0,81.1904,81.218,81.1261,81.1261,62262.0
2021-05-10 13:30:00,88.34,88.34,88.22,88.25,73657.0,81.1353,81.1353,81.0251,81.0526,73657.0
2021-05-10 13:40:00,88.23,88.34,88.2,88.26,106012.0,81.0343,81.1353,81.0067,81.0618,106012.0
2021-05-10 13:50:00,88.27,88.34,88.22,88.23,122680.0,81.071,81.1353,81.0251,81.0343,122680.0
2021-05-10 14:00:00,88.23,88.47,88.2,88.45,483200.0,81.0343,81.2547,81.0067,81.2363,483200.0
2021-05-10 14:10:00,88.45,88.6,88.22,88.25,590712.0,81.2363,81.3741,81.0251,81.0526,590712.0
2021-05-10 14:20:00,88.26,88.27,88.11,88.18,267702.0,81.0618,81.071,80.9241,80.9884,267702.0
2021-05-10 14:30:00,88.17,88.17,87.97,88.03,139900.0,80.9792,80.9792,80.7955,80.8506,139900.0
2021-05-10 14:40:00,88.02,88.04,87.89,87.9,110577.0,80.8414,80.8598,80.722,80.7312,110577.0
2021-05-10 14:50:00,87.89,87.91,87.75,87.89,168725.0,80.722,80.7404,80.5934,80.722,168725.0
2021-05-10 15:00:00,87.89,87.95,87.76,87.87,117236.0,80.722,80.7771,80.6026,80.7036,117236.0
2021-05-10 15:10:00,87.87,88.02,87.86,87.89,141101.0,80.7036,80.8414,80.6945,80.722,141101.0
2021-05-10 15:20:00,87.88,88.0,87.82,87.98,81299.0,80.7128,80.823,80.6577,80.8047,81299.0
2021-05-10 15:30:00,87.97,88.05,87.87,87.88,273504.0,80.7955,80.869,80.7036,80.7128,273504.0
2021-05-10 15:40:00,87.88,87.91,87.68,87.71,360535.0,80.7128,80.7404,80.5291,80.5567,360535.0
2021-05-10 15:50:00,87.71,87.73,87.47,87.5,792365.0,80.5567,80.5751,80.3363,80.3638,792365.0
2021-05-11 09:30:00,86.78,86.78,86.15,86.66,754626.0,79.7025,79.7025,79.1239,79.5923,754626.0
2021-05-11 09:40:00,86.67,87.22,86.61,87.12,576702.0,79.6015,80.1067,79.5464,80.0148,576702.0
2021-05-11 09:50:00,87.13,87.69,87.12,87.68,304965.0,80.024,80.5383,80.0148,80.5291,304965.0
2021-05-11 10:00:00,87.69,87.8,87.38,87.38,350099.0,80.5383,80.6393,80.2536,80.2536,350099.0
2021-05-11 10:10:00,87.39,87.45,86.97,87.0,278145.0,80.2628,80.3179,79.877,79.9046,278145.0
2021-05-11 10:20:00,87.01,87.24,86.79,86.8,413099.0,79.9138,80.125,79.7117,79.7209,413099.0
2021-05-11 10:30:00,86.82,86.82,86.4,86.48,466266.0,79.7393,79.7393,79.3535,79.427,466266.0
2021-05-11 10:40:00,86.46,86.74,86.41,86.69,438685.0,79.4086,79.6658,79.3627,79.6199,438685.0
2021-05-11 10:50:00,86.67,86.93,86.65,86.75,196488.0,79.6015,79.8403,79.5831,79.675,196488.0
2021-05-11 11:00:00,86.75,86.82,86.47,86.58,168926.0,79.675,79.7393,79.4178,79.5188,168926.0
2021-05-11 11:10:00,86.58,86.93,86.51,86.93,159342.0,79.5188,79.8403,79.4546,79.8403,159342.0
2021-05-11 11:20:00,86.92,86.98,86.83,86.97,143813.0,79.8311,79.8862,79.7485,79.877,143813.0
2021-05-11 11:30:00,86.97,87.15,86.92,87.11,163489.0,79.877,80.0424,79.8311,80.0056,163489.0
2021-05-11 11:40:00,87.1,87.23,86.93,87.22,140357.0,79.9964,80.1158,79.8403,80.1067,140357.0
2021-05-11 11:50:00,87.22,87.41,87.17,87.28,181084.0,80.1067,80.2812,80.0607,80.1618,181084.0
2021-05-11 12:00:00,87.28,87.32,87.16,87.21,88106.0,80.1618,80.1985,80.0515,80.0975,88106.0
2021-05-11 12:10:00,87.22,87.42,87.19,87.41,91647.0,80.1067,80.2903,80.0791,80.2812,91647.0
2021-05-11 12:20:00,87.4,87.45,87.25,87.29,79739.0,80.272,80.3179,80.1342,80.1709,79739.0
2021-05-11 12:30:00,87.28,87.36,87.21,87.34,335037.0,80.1618,80.2352,80.0975,80.2169,335037.0
2021-05-11 12:40:00,87.34,87.36,87.07,87.12,158621.0,80.2169,80.2352,79.9689,80.0148,158621.0
2021-05-11 12:50:00,87.12,87.12,86.96,87.05,119129.0,80.0148,80.0148,79.8679,79.9505,119129.0
2021-05-11 13:00:00,87.04,87.21,87.0,87.14,98310.0,79.9413,80.0975,79.9046,80.0332,98310.0
2021-05-11 13:10:00,87.13,87.28,87.08,87.24,183032.0,80.024,80.1618,79.9781,80.125,183032.0
2021-05-11 13:20:00,87.24,87.39,87.22,87.39,179404.0,80.125,80.2628,80.1067,80.2628,179404.0
2021-05-11 13:30:00,87.4,87.42,87.33,87.38,86881.0,80.272,80.2903,80.2077,80.2536,86881.0
2021-05-11 13:40:00,87.39,87.47,87.37,87.45,79008.0,80.2628,80.3363,80.2444,80.3179,79008.0
2021-05-11 13:50:00,87.44,87.49,87.21,87.46,106430.0,80.3087,80.3546,80.0975,80.3271,106430.0
2021-05-11 14:00:00,87.46,87.57,87.39,87.41,121687.0,80.3271,80.4281,80.2628,80.2812,121687.0
2021-05-11 14:10:00,87.42,87.44,87.24,87.32,108730.0,80.2903,80.3087,80.125,80.1985,108730.0
2021-05-11 14:20:00,87.33,87.57,87.31,87.54,130646.0,80.2077,80.4281,80.1893,80.4006,130646.0
2021-05-11 14:30:00,87.52,87.52,87.27,87.33,168224.0,80.3822,80.3822,80.1526,80.2077,168224.0
2021-05-11 14:40:00,87.33,87.56,87.25,87.56,121063.0,80.2077,80.4189,80.1342,80.4189,121063.0
2021-05-11 14:50:00,87.56,87.62,87.48,87.58,143533.0,80.4189,80.474,80.3454,80.4373,143533.0
2021-05-11 15:00:00,87.57,87.72,87.57,87.61,119618.0,80.4281,80.5659,80.4281,80.4648,119618.0
2021-05-11 15:10:00,87.62,87.74,87.51,87.72,137119.0,80.474,80.5842,80.373,80.5659,137119.0
2021-05-11 15:20:00,87.74,87.89,87.71,87.76,166476.0,80.5842,80.722,80.5567,80.6026,166476.0
2021-05-11 15:30:00,87.76,87.81,87.42,87.55,302418.0,80.6026,80.6485,80.2903,80.4097,302418.0
2021-05-11 15:40:00,87.54,87.72,87.52,87.68,210907.0,80.4006,80.5659,80.3822,80.5291,210907.0
2021-05-11 15:50:00,87.68,87.82,87.59,87.79,599107.0,80.5291,80.6577,80.4465,80.6302,599107.0
2021-05-12 09:30:00,87.44,87.64,87.13,87.19,377751.0,80.3087,80.4924,80.024,80.0791,377751.0
2021-05-12 09:40:00,87.19,87.39,87.01,87.06,459627.0,80.0791,80.2628,79.9138,79.9597,459627.0
2021-05-12 09:50:00,87.07,87.21,86.98,87.16,228168.0,79.9689,80.0975,79.8862,80.0515,228168.0
2021-05-12 10:00:00,87.16,87.31,86.98,87.3,309042.0,80.0515,80.1893,79.8862,80.1801,309042.0
2021-05-12 10:10:00,87.3,87.42,87.16,87.39,211166.0,80.1801,80.2903,80.0515,80.2628,211166.0
2021-05-12 10:20:00,87.38,87.5,87.24,87.25,133084.0,80.2536,80.3638,80.125,80.1342,133084.0
2021-05-12 10:30:00,87.25,87.34,87.07,87.15,272569.0,80.1342,80.2169,79.9689,80.0424,272569.0
2021-05-12 10:40:00,87.14,87.25,87.05,87.1,231105.0,80.0332,80.1342,79.9505,79.9964,231105.0
2021-05-12 10:50:00,87.09,87.16,86.94,87.11,182766.0,79.9873,80.0515,79.8495,80.0056,182766.0
2021-05-12 11:00:00,87.1,87.17,87.03,87.14,109245.0,79.9964,80.0607,79.9321,80.0332,109245.0
2021-05-12 11:10:00,87.13,87.14,86.99,87.07,109625.0,80.024,80.0332,79.8954,79.9689,109625.0
2021-05-12 11:20:00,87.07,87.08,86.79,86.87,119395.0,79.9689,79.9781,79.7117,79.7852,119395.0
2021-05-12 11:30:00,86.85,86.87,86.6,86.66,191416.0,79.7668,79.7852,79.5372,79.5923,191416.0
2021-05-12 11:40:00,86.63,86.84,86.58,86.69,285120.0,79.5648,79.7576,79.5188,79.6199,285120.0
2021-05-12 11:50:00,86.68,86.68,86.31,86.37,174875.0,79.6107,79.6107,79.2709,79.326,174875.0
2021-05-12 12:00:00,86.37,86.41,86.28,86.31,287124.0,79.326,79.3627,79.2433,79.2709,287124.0
2021-05-12 12:10:00,86.31,86.32,86.05,86.15,225009.0,79.2709,79.2801,79.0321,79.1239,225009.0
2021-05-12 12:20:00,86.14,86.28,86.1,86.22,212277.0,79.1147,79.2433,79.078,79.1882,212277.0
2021-05-12 12:30:00,86.21,86.32,86.13,86.16,140773.0,79.179,79.2801,79.1055,79.1331,140773.0
2021-05-12 12:40:00,86.15,86.16,85.97,86.02,151779.0,79.1239,79.1331,78.9586,79.0045,151779.0
2021-05-12 12:50:00,86.04,86.15,85.97,86.07,90328.0,79.0229,79.1239,78.9586,79.0504,90328.0
2021-05-12 13:00:00,86.06,86.26,86.01,86.17,153540.0,79.0413,79.2249,78.9953,79.1423,153540.0
2021-05-12 13:10:00,86.16,86.31,86.15,86.23,99424.0,79.1331,79.2709,79.1239,79.1974,99424.0
2021-05-12 13:20:00,86.22,86.25,86.12,86.16,115415.0,79.1882,79.2158,79.0964,79.1331,115415.0
2021-05-12 13:30:00,86.16,86.26,86.06,86.22,96741.0,79.1331,79.2249,79.0413,79.1882,96741.0
2021-05-12 13:40:00,86.21,86.21,86.08,86.09,105593.0,79.179,79.179,79.0596,79.0688,105593.0
2021-05-12 13:50:00,86.12,86.21,86.04,86.16,99181.0,79.0964,79.179,79.0229,79.1331,99181.0
2021-05-12 14:00:00,86.15,86.2,86.03,86.04,125841.0,79.1239,79.1698,79.0137,79.0229,125841.0
2021-05-12 14:10:00,86.04,86.04,85.89,85.98,92818.0,79.0229,79.0229,78.8851,78.9678,92818.0
2021-05-12 14:20:00,85.98,86.03,85.82,85.83,124563.0,78.9678,79.0137,78.8208,78.83,124563.0
2021-05-12 14:30:00,85.82,85.94,85.71,85.88,158394.0,78.8208,78.931,78.7198,78.8759,158394.0
2021-05-12 14:40:00,85.87,86.08,85.84,86.05,97941.0,78.8668,79.0596,78.8392,79.0321,97941.0
2021-05-12 14:50:00,86.05,86.19,85.97,85.99,143877.0,79.0321,79.1607,78.9586,78.977,143877.0
2021-05-12 15:00:00,85.97,86.0,85.83,85.95,240984.0,78.9586,78.9862,78.83,78.9402,240984.0
2021-05-12 15:10:00,85.95,85.96,85.68,85.69,239635.0,78.9402,78.9494,78.6922,78.7014,239635.0
2021-05-12 15:20:00,85.69,85.73,85.49,85.53,374618.0,78.7014,78.7382,78.5177,78.5545,374618.0
2021-05-12 15:30:00,85.53,85.63,85.46,85.55,516404.0,78.5545,78.6463,78.4902,78.5729,516404.0
2021-05-12 15:40:00,85.55,85.74,85.51,85.62,435508.0,78.5729,78.7474,78.5361,78.6371,435508.0
2021-05-12 15:50:00,85.61,85.71,85.46,85.56,519673.0,78.628,78.7198,78.4902,78.582,519673.0
2021-05-13 09:30:00,85.62,86.02,85.49,85.88,425170.0,78.6371,79.0045,78.5177,78.8759,425170.0
2021-05-13 09:40:00,85.88,86.33,85.87,86.2,314518.0,78.8759,79.2892,78.8668,79.1698,314518.0
2021-05-13 09:50:00,86.2,86.65,86.2,86.61,259965.0,79.1698,79.5831,79.1698,79.5464,259965.0
2021-05-13 10:00:00,86.62,86.81,86.5,86.5,405938.0,79.5556,79.7301,79.4454,79.4454,405938.0
2021-05-13 10:10:00,86.51,86.74,86.49,86.69,521388.0,79.4546,79.6658,79.4362,79.6199,521388.0
2021-05-13 10:20:00,86.68,86.89,86.62,86.8,221107.0,79.6107,79.8036,79.5556,79.7209,221107.0
2021-05-13 10:30:00,86.82,86.92,86.77,86.91,219513.0,79.7393,79.8311,79.6934,79.8219,219513.0
2021-05-13 10:40:00,86.91,86.95,86.75,86.78,228413.0,79.8219,79.8587,79.675,79.7025,228413.0
2021-05-13 10:50:00,86.77,86.82,86.65,86.72,431815.0,79.6934,79.7393,79.5831,79.6474,431815.0
2021-05-13 11:00:00,86.72,86.73,86.6,86.64,351069.0,79.6474,79.6566,79.5372,79.574,351069.0
2021-05-13 11:10:00,86.63,86.73,86.49,86.71,253520.0,79.5648,79.6566,79.4362,79.6382,253520.0
2021-05-13 11:20:00,86.7,86.73,86.36,86.4,164448.0,79.6291,79.6566,79.3168,79.3535,164448.0
2021-05-13 11:30:00,86.4,86.68,86.38,86.66,209473.0,79.3535,79.6107,79.3352,79.5923,209473.0
2021-05-13 11:40:00,86.65,86.65,86.45,86.59,166225.0,79.5831,79.5831,79.3995,79.528,166225.0
2021-05-13 11:50:00,86.59,86.61,86.38,86.4,118378.0,79.528,79.5464,79.3352,79.3535,118378.0
2021-05-13 12:00:00,86.42,86.62,86.4,86.6,116095.0,79.3719,79.5556,79.3535,79.5372,116095.0
2021-05-13 12:10:00,86.62,86.77,86.61,86.68,139947.0,79.5556,79.6934,79.5464,79.6107,139947.0
2021-05-13 12:20:00,86.67,86.72,86.6,86.7,78002.0,79.6015,79.6474,79.5372,79.6291,78002.0
2021-05-13 12:30:00,86.7,86.82,86.69,86.77,70269.0,79.6291,79.7393,79.6199,79.6934,70269.0
2021-05-13 12:40:00,86.77,86.81,86.71,86.8,109751.0,79.6934,79.7301,79.6382,79.7209,109751.0
2021-05-13 12:50:00,86.81,86.85,86.58,86.67,194083.0,79.7301,79.7668,79.5188,79.6015,194083.0
2021-05-13 13:00:00,86.68,86.69,86.46,86.64,235490.0,79.6107,79.6199,79.4086,79.574,235490.0
2021-05-13 13:10:00,86.62,86.75,86.57,86.58,136657.0,79.5556,79.675,79.5097,79.5188,136657.0
2021-05-13 13:20:00,86.57,86.6,86.36,86.5,226506.0,79.5097,79.5372,79.3168,79.4454,226506.0
2021-05-13 13:30:00,86.49,86.54,86.29,86.38,333434.0,79.4362,79.4821,79.2525,79.3352,333434.0
2021-05-13 13:40:00,86.39,86.51,86.27,86.28,602166.0,79.3443,79.4546,79.2341,79.2433,602166.0
2021-05-13 13:50:00,86.3,86.51,86.29,86.36,90398.0,79.2617,79.4546,79.2525,79.3168,90398.0
2021-05-13 14:00:00,86.36,86.69,86.35,86.6,197315.0,79.3168,79.6199,79.3076,79.5372,197315.0
2021-05-13 14:10:00,86.62,86.68,86.53,86.53,117120.0,79.5556,79.6107,79.4729,79.4729,117120.0
2021-05-13 14:20:00,86.53,86.79,86.52,86.78,174460.0,79.4729,79.7117,79.4637,79.7025,174460.0
2021-05-13 14:30:00,86.79,86.89,86.71,86.85,191457.0,79.7117,79.8036,79.6382,79.7668,191457.0
2021-05-13 14:40:00,86.86,86.95,86.82,86.85,151449.0,79.776,79.8587,79.7393,79.7668,151449.0
2021-05-13 14:50:00,86.86,86.92,86.77,86.82,103590.0,79.776,79.8311,79.6934,79.7393,103590.0
2021-05-13 15:00:00,86.83,87.03,86.81,87.02,206713.0,79.7485,79.9321,79.7301,79.923,206713.0
2021-05-13 15:10:00,87.02,87.02,86.86,86.88,171688.0,79.923,79.923,79.776,79.7944,171688.0
2021-05-13 15:20:00,86.89,86.98,86.81,86.96,232977.0,79.8036,79.8862,79.7301,79.8679,232977.0
2021-05-13 15:30:00,86.96,87.1,86.95,87.08,239119.0,79.8679,79.9964,79.8587,79.9781,239119.0
2021-05-13 15:40:00,87.08,87.13,87.02,87.09,338163.0,79.9781,80.024,79.923,79.9873,338163.0
2021-05-13 15:50:00,87.09,87.11,86.84,86.87,604358.0,79.9873,80.0056,79.7576,79.7852,604358.0
2021-05-14 09:30:00,87.26,87.52,87.15,87.36,347918.0,80.1434,80.3822,80.0424,80.2352,347918.0
2021-05-14 09:40:00,87.38,87.75,87.34,87.63,286789.0,80.2536,80.5934,80.2169,80.4832,286789.0
2021-05-14 09:50:00,87.63,87.88,87.6,87.83,283862.0,80.4832,80.7128,80.4557,80.6669,283862.0
2021-05-14 10:00:00,87.83,87.84,87.64,87.66,238360.0,80.6669,80.6761,80.4924,80.5108,238360.0
2021-05-14 10:10:00,87.67,87.74,87.36,87.38,212316.0,80.52,80.5842,80.2352,80.2536,212316.0
2021-05-14 10:20:00,87.39,87.58,87.38,87.42,109309.0,80.2628,80.4373,80.2536,80.2903,109309.0
2021-05-14 10:30:00,87.42,87.59,87.36,87.38,128824.0,80.2903,80.4465,80.2352,80.2536,128824.0
2021-05-14 10:40:00,87.4,87.54,87.33,87.54,110816.0,80.272,80.4006,80.2077,80.4006,110816.0
2021-05-14 10:50:00,87.51,87.6,87.45,87.54,84050.0,80.373,80.4557,80.3179,80.4006,84050.0
2021-05-14 11:00:00,87.54,87.55,87.38,87.44,101932.0,80.4006,80.4097,80.2536,80.3087,101932.0
2021-05-14 11:10:00,87.44,87.61,87.44,87.61,91608.0,80.3087,80.4648,80.3087,80.4648,91608.0
2021-05-14 11:20:00,87.6,87.67,87.58,87.64,41222.0,80.4557,80.52,80.4373,80.4924,41222.0
2021-05-14 11:30:00,87.64,87.69,87.63,87.65,55565.0,80.4924,80.5383,80.4832,80.5016,55565.0
2021-05-14 11:40:00,87.65,87.71,87.63,87.68,53360.0,80.5016,80.5567,80.4832,80.5291,53360.0
2021-05-14 11:50:00,87.67,87.73,87.62,87.72,36363.0,80.52,80.5751,80.474,80.5659,36363.0
2021-05-14 12:00:00,87.73,87.75,87.7,87.71,42203.0,80.5751,80.5934,80.5475,80.5567,42203.0
2021-05-14 12:10:00,87.71,87.74,87.67,87.73,39352.0,80.5567,80.5842,80.52,80.5751,39352.0
2021-05-14 12:20:00,87.73,87.77,87.69,87.75,86495.0,80.5751,80.6118,80.5383,80.5934,86495.0
2021-05-14 12:30:00,87.75,87.77,87.67,87.7,46027.0,80.5934,80.6118,80.52,80.5475,46027.0
2021-05-14 12:40:00,87.71,87.82,87.7,87.81,55074.0,80.5567,80.6577,80.5475,80.6485,55074.0
2021-05-14 12:50:00,87.81,87.87,87.8,87.83,37687.0,80.6485,80.7036,80.6393,80.6669,37687.0
2021-05-14 13:00:00,87.83,87.88,87.8,87.83,59194.0,80.6669,80.7128,80.6393,80.6669,59194.0
2021-05-14 13:10:00,87.83,87.86,87.78,87.84,64328.0,80.6669,80.6945,80.621,80.6761,64328.0
2021-05-14 13:20:00,87.84,87.91,87.83,87.87,74511.0,80.6761,80.7404,80.6669,80.7036,74511.0
2021-05-14 13:30:00,87.87,87.92,87.83,87.92,75952.0,80.7036,80.7496,80.6669,80.7496,75952.0
2021-05-14 13:40:00,87.92,87.95,87.88,87.89,77841.0,80.7496,80.7771,80.7128,80.722,77841.0
2021-05-14 13:50:00,87.89,87.89,87.74,87.76,89794.0,80.722,80.722,80.5842,80.6026,89794.0
2021-05-14 14:00:00,87.77,87.85,87.71,87.85,93471.0,80.6118,80.6853,80.5567,80.6853,93471.0
2021-05-14 14:10:00,87.85,87.94,87.84,87.92,66459.0,80.6853,80.7679,80.6761,80.7496,66459.0
2021-05-14 14:20:00,87.92,87.92,87.86,87.9,65653.0,80.7496,80.7496,80.6945,80.7312,65653.0
2021-05-14 14:30:00,87.9,88.01,87.89,88.0,131054.0,80.7312,80.8322,80.722,80.823,131054.0
2021-05-14 14:40:00,88.0,88.03,87.98,88.02,100815.0,80.823,80.8506,80.8047,80.8414,100815.0
2021-05-14 14:50:00,88.02,88.14,88.01,88.12,149695.0,80.8414,80.9516,80.8322,80.9333,149695.0
2021-05-14 15:00:00,88.12,88.13,88.03,88.08,114960.0,80.9333,80.9424,80.8506,80.8965,114960.0
2021-05-14 15:10:00,88.09,88.12,88.03,88.05,195555.0,80.9057,80.9333,80.8506,80.869,195555.0
2021-05-14 15:20:00,88.05,88.09,87.99,88.02,126663.0,80.869,80.9057,80.8139,80.8414,126663.0
2021-05-14 15:30:00,88.01,88.04,87.86,87.88,252056.0,80.8322,80.8598,80.6945,80.7128,252056.0
2021-05-14 15:40:00,87.88,87.95,87.81,87.94,211204.0,80.7128,80.7771,80.6485,80.7679,211204.0
2021-05-14 15:50:00,87.94,88.04,87.88,87.9,440054.0,80.7679,80.8598,80.7128,80.7312,440054.0
2021-05-17 09:30:00,87.96,88.46,87.89,88.38,506480.0,80.7863,81.2455,80.722,81.172,506480.0
2021-05-17 09:40:00,88.37,88.4,87.69,87.71,352897.0,81.1629,81.1904,80.5383,80.5567,352897.0
2021-05-17 09:50:00,87.7,87.72,87.51,87.72,310271.0,80.5475,80.5659,80.373,80.5659,310271.0
2021-05-17 10:00:00,87.72,88.06,87.61,87.88,389006.0,80.5659,80.8781,80.4648,80.7128,389006.0
2021-05-17 10:10:00,87.87,88.16,87.72,88.06,194096.0,80.7036,80.97,80.5659,80.8781,194096.0
2021-05-17 10:20:00,88.06,88.09,87.69,87.7,244159.0,80.8781,80.9057,80.5383,80.5475,244159.0
2021-05-17 10:30:00,87.71,88.03,87.65,87.99,306977.0,80.5567,80.8506,80.5016,80.8139,306977.0
2021-05-17 10:40:00,87.99,88.18,87.96,88.16,206130.0,80.8139,80.9884,80.7863,80.97,206130.0
2021-05-17 10:50:00,88.17,88.18,88.03,88.08,131879.0,80.9792,80.9884,80.8506,80.8965,131879.0
2021-05-17 11:00:00,88.08,88.09,87.89,88.01,128994.0,80.8965,80.9057,80.722,80.8322,128994.0
2021-05-17 11:10:00,88.0,88.16,87.93,88.09,124091.0,80.823,80.97,80.7587,80.9057,124091.0
2021-05-17 11:20:00,88.1,88.18,87.99,88.01,109093.0,80.9149,80.9884,80.8139,80.8322,109093.0
2021-05-17 11:30:00,88.0,88.12,87.96,88.04,205780.0,80.823,80.9333,80.7863,80.8598,205780.0
2021-05-17 11:40:00,88.03,88.13,88.0,88.11,76850.0,80.8506,80.9424,80.823,80.9241,76850.0
2021-05-17 11:50:00,88.1,88.13,88.0,88.09,87440.0,80.9149,80.9424,80.823,80.9057,87440.0
2021-05-17 12:00:00,88.07,88.08,87.98,88.02,70639.0,80.8873,80.8965,80.8047,80.8414,70639.0
2021-05-17 12:10:00,88.02,88.09,87.99,88.04,116939.0,80.8414,80.9057,80.8139,80.8598,116939.0
2021-05-17 12:20:00,88.03,88.25,88.02,88.25,112009.0,80.8506,81.0526,80.8414,81.0526,112009.0
2021-05-17 12:30:00,88.25,88.27,88.2,88.24,88012.0,81.0526,81.071,81.0067,81.0435,88012.0
2021-05-17 12:40:00,88.24,88.29,88.24,88.25,67157.0,81.0435,81.0894,81.0435,81.0526,67157.0
2021-05-17 12:50:00,88.25,88.29,88.21,88.26,69025.0,81.0526,81.0894,81.0159,81.0618,69025.0
2021-05-17 13:00:00,88.25,88.34,88.25,88.28,131757.0,81.0526,81.1353,81.0526,81.0802,131757.0
2021-05-17 13:10:00,88.28,88.35,88.26,88.29,108039.0,81.0802,81.1445,81.0618,81.0894,108039.0
2021-05-17 13:20:00,88.3,88.35,88.24,88.3,67876.0,81.0986,81.1445,81.0435,81.0986,67876.0
2021-05-17 13:30:00,88.31,88.41,88.29,88.39,74631.0,81.1078,81.1996,81.0894,81.1812,74631.0
2021-05-17 13:40:00,88.39,88.5,88.27,88.48,146642.0,81.1812,81.2823,81.071,81.2639,146642.0
2021-05-17 13:50:00,88.48,88.51,88.45,88.5,70766.0,81.2639,81.2914,81.2363,81.2823,70766.0
2021-05-17 14:00:00,88.5,88.63,88.46,88.61,96937.0,81.2823,81.4017,81.2455,81.3833,96937.0
2021-05-17 14:10:00,88.62,88.63,88.56,88.59,148921.0,81.3925,81.4017,81.3374,81.3649,148921.0
2021-05-17 14:20:00,88.58,88.63,88.56,88.59,79599.0,81.3557,81.4017,81.3374,81.3649,79599.0
2021-05-17 14:30:00,88.6,88.69,88.5,88.51,101354.0,81.3741,81.4568,81.2823,81.2914,101354.0
2021-05-17 14:40:00,88.51,88.64,88.5,88.64,175824.0,81.2914,81.4108,81.2823,81.4108,175824.0
2021-05-17 14:50:00,88.64,88.81,88.64,88.8,94768.0,81.4108,81.567,81.4108,81.5578,94768.0
2021-05-17 15:00:00,88.79,88.84,88.76,88.8,125200.0,81.5486,81.5945,81.5211,81.5578,125200.0
2021-05-17 15:10:00,88.81,88.81,88.62,88.69,181577.0,81.567,81.567,81.3925,81.4568,181577.0
2021-05-17 15:20:00,88.69,88.73,88.62,88.65,123036.0,81.4568,81.4935,81.3925,81.42,123036.0
2021-05-17 15:30:00,88.64,88.72,88.59,88.66,161592.0,81.4108,81.4843,81.3649,81.4292,161592.0
2021-05-17 15:40:00,88.66,88.77,88.61,88.65,289212.0,81.4292,81.5302,81.3833,81.42,289212.0
2021-05-17 15:50:00,88.66,88.76,88.63,88.67,728659.0,81.4292,81.5211,81.4017,81.4384,728659.0
2021-05-18 09:30:00,88.83,88.88,88.37,88.74,295453.0,81.5853,81.6313,81.1629,81.5027,295453.0
2021-05-18 09:40:00,88.73,88.85,88.59,88.74,377968.0,81.4935,81.6037,81.3649,81.5027,377968.0
2021-05-18 09:50:00,88.74,88.77,88.53,88.58,241307.0,81.5027,81.5302,81.3098,81.3557,241307.0
2021-05-18 10:00:00,88.58,88.62,88.34,88.48,281974.0,81.3557,81.3925,81.1353,81.2639,281974.0
2021-05-18 10:10:00,88.48,88.51,88.17,88.24,160318.0,81.2639,81.2914,80.9792,81.0435,160318.0
2021-05-18 10:20:00,88.25,88.53,88.23,88.47,162084.0,81.0526,81.3098,81.0343,81.2547,162084.0
2021-05-18 10:30:00,88.46,88.54,88.32,88.34,143215.0,81.2455,81.319,81.1169,81.1353,143215.0
2021-05-18 10:40:00,88.32,88.4,88.21,88.38,117829.0,81.1169,81.1904,81.0159,81.172,117829.0
2021-05-18 10:50:00,88.38,88.42,88.25,88.37,185046.0,81.172,81.2088,81.0526,81.1629,185046.0
2021-05-18 11:00:00,88.36,88.37,88.21,88.24,108484.0,81.1537,81.1629,81.0159,81.0435,108484.0
2021-05-18 11:10:00,88.24,88.34,88.23,88.26,107577.0,81.0435,81.1353,81.0343,81.0618,107577.0
2021-05-18 11:20:00,88.25,88.36,88.22,88.3,80178.0,81.0526,81.1537,81.0251,81.0986,80178.0
2021-05-18 11:30:00,88.31,88.34,88.2,88.28,134647.0,81.1078,81.1353,81.0067,81.0802,134647.0
2021-05-18 11:40:00,88.28,88.29,88.1,88.29,91152.0,81.0802,81.0894,80.9149,81.0894,91152.0
2021-05-18 11:50:00,88.28,88.29,88.16,88.2,151497.0,81.0802,81.0894,80.97,81.0067,151497.0
2021-05-18 12:00:00,88.2,88.2,88.02,88.05,102984.0,81.0067,81.0067,80.8414,80.869,102984.0
2021-05-18 12:10:00,88.04,88.12,88.03,88.09,105736.0,80.8598,80.9333,80.8506,80.9057,105736.0
2021-05-18 12:20:00,88.1,88.18,88.1,88.12,75576.0,80.9149,80.9884,80.9149,80.9333,75576.0
2021-05-18 12:30:00,88.12,88.14,88.04,88.09,101290.0,80.9333,80.9516,80.8598,80.9057,101290.0
2021-05-18 12:40:00,88.08,88.12,88.04,88.1,64362.0,80.8965,80.9333,80.8598,80.9149,64362.0
2021-05-18 12:50:00,88.1,88.15,88.06,88.08,92179.0,80.9149,80.9608,80.8781,80.8965,92179.0
2021-05-18 13:00:00,88.09,88.15,88.04,88.08,95215.0,80.9057,80.9608,80.8598,80.8965,95215.0
2021-05-18 13:10:00,88.09,88.13,88.06,88.13,72037.0,80.9057,80.9424,80.8781,80.9424,72037.0
2021-05-18 13:20:00,88.13,88.17,88.1,88.14,84595.0,80.9424,80.9792,80.9149,80.9516,84595.0
2021-05-18 13:30:00,88.14,88.16,88.07,88.12,107208.0,80.9516,80.97,80.8873,80.9333,107208.0
2021-05-18 13:40:00,88.12,88.2,88.09,88.18,100290.0,80.9333,81.0067,80.9057,80.9884,100290.0
2021-05-18 13:50:00,88.17,88.21,88.14,88.15,60828.0,80.9792,81.0159,80.9516,80.9608,60828.0
2021-05-18 14:00:00,88.14,88.16,88.07,88.1,83934.0,80.9516,80.97,80.8873,80.9149,83934.0
2021-05-18 14:10:00,88.09,88.21,88.09,88.16,64829.0,80.9057,81.0159,80.9057,80.97,64829.0
2021-05-18 14:20:00,88.16,88.17,88.07,88.16,99727.0,80.97,80.9792,80.8873,80.97,99727.0
2021-05-18 14:30:00,88.17,88.2,87.94,87.98,173358.0,80.9792,81.0067,80.7679,80.8047,173358.0
2021-05-18 14:40:00,87.97,88.01,87.84,87.89,171930.0,80.7955,80.8322,80.6761,80.722,171930.0
2021-05-18 14:50:00,87.89,88.07,87.87,88.06,108271.0,80.722,80.8873,80.7036,80.8781,108271.0
2021-05-18 15:00:00,88.05,88.12,88.0,88.11,115492.0,80.869,80.9333,80.823,80.9241,115492.0
2021-05-18 15:10:00,88.11,88.15,88.03,88.14,105905.0,80.9241,80.9608,80.8506,80.9516,105905.0
2021-05-18 15:20:00,88.13,88.14,88.05,88.08,216439.0,80.9424,80.9516,80.869,80.8965,216439.0
2021-05-18 15:30:00,88.07,88.1,87.98,88.04,314624.0,80.8873,80.9149,80.8047,80.8598,314624.0
2021-05-18 15:40:00,88.05,88.13,87.86,87.91,231715.0,80.869,80.9424,80.6945,80.7404,231715.0
2021-05-18 15:50:00,87.9,87.9,87.64,87.69,485211.0,80.7312,80.7312,80.4924,80.5383,485211.0
2021-05-19 09:30:00,86.48,86.66,86.15,86.29,728059.0,79.427,79.5923,79.1239,79.2525,728059.0
2021-05-19 09:40:00,86.3,86.3,85.92,85.98,770514.0,79.2617,79.2617,78.9127,78.9678,770514.0
2021-05-19 09:50:00,85.99,86.29,85.85,86.18,701734.0,78.977,79.2525,78.8484,79.1515,701734.0
2021-05-19 10:00:00,86.18,86.27,85.65,85.65,449651.0,79.1515,79.2341,78.6647,78.6647,449651.0
2021-05-19 10:10:00,85.65,85.76,85.51,85.72,407970.0,78.6647,78.7657,78.5361,78.729,407970.0
2021-05-19 10:20:00,85.73,85.76,85.38,85.76,296064.0,78.7382,78.7657,78.4167,78.7657,296064.0
2021-05-19 10:30:00,85.73,85.82,85.55,85.59,198391.0,78.7382,78.8208,78.5729,78.6096,198391.0
2021-05-19 10:40:00,85.57,85.81,85.42,85.79,281537.0,78.5912,78.8116,78.4535,78.7933,281537.0
2021-05-19 10:50:00,85.8,86.1,85.76,86.04,272617.0,78.8025,79.078,78.7657,79.0229,272617.0
2021-05-19 11:00:00,86.04,86.16,85.86,86.12,299158.0,79.0229,79.1331,78.8576,79.0964,299158.0
2021-05-19 11:10:00,86.11,86.22,86.02,86.03,268389.0,79.0872,79.1882,79.0045,79.0137,268389.0
2021-05-19 11:20:00,86.04,86.36,86.02,86.32,156731.0,79.0229,79.3168,79.0045,79.2801,156731.0
2021-05-19 11:30:00,86.33,86.38,86.09,86.13,136030.0,79.2892,79.3352,79.0688,79.1055,136030.0
2021-05-19 11:40:00,86.12,86.24,86.06,86.23,77131.0,79.0964,79.2066,79.0413,79.1974,77131.0
2021-05-19 11:50:00,86.24,86.37,86.2,86.32,94984.0,79.2066,79.326,79.1698,79.2801,94984.0
2021-05-19 12:00:00,86.31,86.35,86.22,86.31,129419.0,79.2709,79.3076,79.1882,79.2709,129419.0
2021-05-19 12:10:00,86.32,86.49,86.32,86.49,59805.0,79.2801,79.4362,79.2801,79.4362,59805.0
2021-05-19 12:20:00,86.5,86.57,86.43,86.44,143193.0,79.4454,79.5097,79.3811,79.3903,143193.0
2021-05-19 12:30:00,86.45,86.45,86.34,86.43,98222.0,79.3995,79.3995,79.2984,79.3811,98222.0
2021-05-19 12:40:00,86.43,86.49,86.4,86.47,153025.0,79.3811,79.4362,79.3535,79.4178,153025.0
2021-05-19 12:50:00,86.47,86.56,86.47,86.55,78112.0,79.4178,79.5005,79.4178,79.4913,78112.0
2021-05-19 13:00:00,86.55,86.74,86.55,86.67,191438.0,79.4913,79.6658,79.4913,79.6015,191438.0
2021-05-19 13:10:00,86.67,86.73,86.66,86.72,99852.0,79.6015,79.6566,79.5923,79.6474,99852.0
2021-05-19 13:20:00,86.72,86.73,86.54,86.62,111560.0,79.6474,79.6566,79.4821,79.5556,111560.0
2021-05-19 13:30:00,86.62,86.62,86.38,86.45,160126.0,79.5556,79.5556,79.3352,79.3995,160126.0
2021-05-19 13:40:00,86.46,86.61,86.37,86.61,203341.0,79.4086,79.5464,79.326,79.5464,203341.0
2021-05-19 13:50:00,86.62,86.71,86.57,86.6,74862.0,79.5556,79.6382,79.5097,79.5372,74862.0
2021-05-19 14:00:00,86.6,86.74,86.17,86.28,370046.0,79.5372,79.6658,79.1423,79.2433,370046.0
2021-05-19 14:10:00,86.27,86.29,85.91,86.0,208785.0,79.2341,79.2525,78.9035,78.9862,208785.0
2021-05-19 14:20:00,86.02,86.45,85.99,86.28,325800.0,79.0045,79.3995,78.977,79.2433,325800.0
2021-05-19 14:30:00,86.28,86.42,85.99,86.03,349837.0,79.2433,79.3719,78.977,79.0137,349837.0
2021-05-19 14:40:00,86.02,86.06,85.84,85.9,151091.0,79.0045,79.0413,78.8392,78.8943,151091.0
2021-05-19 14:50:00,85.9,86.01,85.79,85.82,301134.0,78.8943,78.9953,78.7933,78.8208,301134.0
2021-05-19 15:00:00,85.8,85.92,85.69,85.89,233086.0,78.8025,78.9127,78.7014,78.8851,233086.0
2021-05-19 15:10:00,85.88,86.05,85.86,85.98,279658.0,78.8759,79.0321,78.8576,78.9678,279658.0
2021-05-19 15:20:00,85.98,86.14,85.92,86.1,335472.0,78.9678,79.1147,78.9127,79.078,335472.0
2021-05-19 15:30:00,86.11,86.12,85.91,86.12,309643.0,79.0872,79.0964,78.9035,79.0964,309643.0
2021-05-19 15:40:00,86.12,86.16,85.95,86.05,323413.0,79.0964,79.1331,78.9402,79.0321,323413.0
2021-05-19 15:50:00,86.05,86.36,86.03,86.34,1543693.0,79.0321,79.3168,79.0137,79.2984,1543693.0
2021-05-20 09:30:00,86.42,86.65,86.3,86.3,594336.0,79.3719,79.5831,79.2617,79.2617,594336.0
2021-05-20 09:40:00,86.3,86.58,86.18,86.55,337047.0,79.2617,79.5188,79.1515,79.4913,337047.0
2021-05-20 09:50:00,86.55,86.58,86.32,86.5,269559.0,79.4913,79.5188,79.2801,79.4454,269559.0
2021-05-20 10:00:00,86.5,86.6,86.33,86.37,229834.0,79.4454,79.5372,79.2892,79.326,229834.0
2021-05-20 10:10:00,86.37,86.44,86.31,86.37,175357.0,79.326,79.3903,79.2709,79.326,175357.0
2021-05-20 10:20:00,86.38,86.4,86.25,86.28,119964.0,79.3352,79.3535,79.2158,79.2433,119964.0
2021-05-20 10:30:00,86.29,86.29,86.07,86.17,288901.0,79.2525,79.2525,79.0504,79.1423,288901.0
2021-05-20 10:40:00,86.17,86.44,86.15,86.41,176925.0,79.1423,79.3903,79.1239,79.3627,176925.0
2021-05-20 10:50:00,86.4,86.48,86.34,86.34,99300.0,79.3535,79.427,79.2984,79.2984,99300.0
2021-05-20 11:00:00,86.34,86.52,86.34,86.47,101257.0,79.2984,79.4637,79.2984,79.4178,101257.0
2021-05-20 11:10:00,86.47,86.55,86.45,86.48,122077.0,79.4178,79.4913,79.3995,79.427,122077.0
2021-05-20 11:20:00,86.48,86.51,86.39,86.43,84209.0,79.427,79.4546,79.3443,79.3811,84209.0
2021-05-20 11:30:00,86.44,86.7,86.43,86.69,77447.0,79.3903,79.6291,79.3811,79.6199,77447.0
2021-05-20 11:40:00,86.7,86.77,86.64,86.77,53311.0,79.6291,79.6934,79.574,79.6934,53311.0
2021-05-20 11:50:00,86.77,86.79,86.67,86.69,54168.0,79.6934,79.7117,79.6015,79.6199,54168.0
2021-05-20 12:00:00,86.69,86.69,86.54,86.6,79791.0,79.6199,79.6199,79.4821,79.5372,79791.0
2021-05-20 12:10:00,86.6,86.67,86.55,86.57,73507.0,79.5372,79.6015,79.4913,79.5097,73507.0
2021-05-20 12:20:00,86.57,86.59,86.41,86.42,109270.0,79.5097,79.528,79.3627,79.3719,109270.0
2021-05-20 12:30:00,86.42,86.45,86.27,86.3,145273.0,79.3719,79.3995,79.2341,79.2617,145273.0
2021-05-20 12:40:00,86.31,86.41,86.25,86.4,110498.0,79.2709,79.3627,79.2158,79.3535,110498.0
2021-05-20 12:50:00,86.4,86.51,86.39,86.5,58691.0,79.3535,79.4546,79.3443,79.4454,58691.0
2021-05-20 13:00:00,86.49,86.53,86.45,86.47,67092.0,79.4362,79.4729,79.3995,79.4178,67092.0
2021-05-20 13:10:00,86.47,86.54,86.47,86.53,105009.0,79.4178,79.4821,79.4178,79.4729,105009.0
2021-05-20 13:20:00,86.53,86.58,86.51,86.56,49617.0,79.4729,79.5188,79.4546,79.5005,49617.0
2021-05-20 13:30:00,86.56,86.6,86.52,86.59,63747.0,79.5005,79.5372,79.4637,79.528,63747.0
2021-05-20 13:40:00,86.59,86.64,86.56,86.61,55447.0,79.528,79.574,79.5005,79.5464,55447.0
2021-05-20 13:50:00,86.62,86.62,86.42,86.49,46601.0,79.5556,79.5556,79.3719,79.4362,46601.0
2021-05-20 14:00:00,86.49,86.6,86.49,86.59,36645.0,79.4362,79.5372,79.4362,79.528,36645.0
2021-05-20 14:10:00,86.59,86.64,86.56,86.62,32496.0,79.528,79.574,79.5005,79.5556,32496.0
2021-05-20 14:20:00,86.61,86.64,86.54,86.61,48032.0,79.5464,79.574,79.4821,79.5464,48032.0
2021-05-20 14:30:00,86.62,86.64,86.53,86.58,49120.0,79.5556,79.574,79.4729,79.5188,49120.0
2021-05-20 14:40:00,86.57,86.64,86.56,86.59,64328.0,79.5097,79.574,79.5005,79.528,64328.0
2021-05-20 14:50:00,86.59,86.62,86.55,86.56,50512.0,79.528,79.5556,79.4913,79.5005,50512.0
2021-05-20 15:00:00,86.56,86.6,86.51,86.54,89309.0,79.5005,79.5372,79.4546,79.4821,89309.0
2021-05-20 15:10:00,86.54,86.68,86.53,86.66,97294.0,79.4821,79.6107,79.4729,79.5923,97294.0
2021-05-20 15:20:00,86.67,86.76,86.64,86.75,163653.0,79.6015,79.6842,79.574,79.675,163653.0
2021-05-20 15:30:00,86.75,86.76,86.49,86.49,196636.0,79.675,79.6842,79.4362,79.4362,196636.0
2021-05-20 15:40:00,86.49,86.56,86.42,86.42,342491.0,79.4362,79.5005,79.3719,79.3719,342491.0
2021-05-20 15:50:00,86.43,86.5,86.32,86.4,431194.0,79.3811,79.4454,79.2801,79.3535,431194.0
2021-05-21 09:30:00,86.89,87.43,86.82,87.41,336373.0,79.8036,80.2995,79.7393,80.2812,336373.0
2021-05-21 09:40:00,87.41,87.52,87.28,87.39,392578.0,80.2812,80.3822,80.1618,80.2628,392578.0
2021-05-21 09:50:00,87.38,87.48,87.26,87.39,293901.0,80.2536,80.3454,80.1434,80.2628,293901.0
2021-05-21 10:00:00,87.4,87.46,87.22,87.43,323699.0,80.272,80.3271,80.1067,80.2995,323699.0
2021-05-21 10:10:00,87.43,87.46,87.21,87.29,153606.0,80.2995,80.3271,80.0975,80.1709,153606.0
2021-05-21 10:20:00,87.29,87.3,87.07,87.17,246640.0,80.1709,80.1801,79.9689,80.0607,246640.0
2021-05-21 10:30:00,87.16,87.32,87.14,87.14,170491.0,80.0515,80.1985,80.0332,80.0332,170491.0
2021-05-21 10:40:00,87.14,87.24,87.09,87.23,108261.0,80.0332,80.125,79.9873,80.1158,108261.0
2021-05-21 10:50:00,87.23,87.36,87.23,87.34,76724.0,80.1158,80.2352,80.1158,80.2169,76724.0
2021-05-21 11:00:00,87.34,87.46,87.33,87.4,68974.0,80.2169,80.3271,80.2077,80.272,68974.0
2021-05-21 11:10:00,87.4,87.41,87.17,87.2,168109.0,80.272,80.2812,80.0607,80.0883,168109.0
2021-05-21 11:20:00,87.2,87.28,87.15,87.16,87216.0,80.0883,80.1618,80.0424,80.0515,87216.0
2021-05-21 11:30:00,87.15,87.17,87.11,87.14,90103.0,80.0424,80.0607,80.0056,80.0332,90103.0
2021-05-21 11:40:00,87.14,87.18,87.11,87.14,93152.0,80.0332,80.0699,80.0056,80.0332,93152.0
2021-05-21 11:50:00,87.13,87.14,86.98,87.02,115584.0,80.024,80.0332,79.8862,79.923,115584.0
2021-05-21 12:00:00,87.02,87.13,86.87,86.88,227080.0,79.923,80.024,79.7852,79.7944,227080.0
2021-05-21 12:10:00,86.88,87.02,86.88,86.98,66192.0,79.7944,79.923,79.7944,79.8862,66192.0
2021-05-21 12:20:00,86.98,86.99,86.86,86.89,81244.0,79.8862,79.8954,79.776,79.8036,81244.0
2021-05-21 12:30:00,86.89,86.89,86.77,86.8,57544.0,79.8036,79.8036,79.6934,79.7209,57544.0
2021-05-21 12:40:00,86.8,86.89,86.77,86.8,80262.0,79.7209,79.8036,79.6934,79.7209,80262.0
2021-05-21 12:50:00,86.79,86.79,86.55,86.63,93320.0,79.7117,79.7117,79.4913,79.5648,93320.0
2021-05-21 13:00:00,86.62,86.77,86.6,86.74,133597.0,79.5556,79.6934,79.5372,79.6658,133597.0
2021-05-21 13:10:00,86.73,86.8,86.73,86.79,43852.0,79.6566,79.7209,79.6566,79.7117,43852.0
2021-05-21 13:20:00,86.79,86.93,86.77,86.91,49453.0,79.7117,79.8403,79.6934,79.8219,49453.0
2021-05-21 13:30:00,86.91,87.06,86.9,87.06,71999.0,79.8219,79.9597,79.8128,79.9597,71999.0
2021-05-21 13:40:00,87.06,87.06,86.98,87.01,109213.0,79.9597,79.9597,79.8862,79.9138,109213.0
2021-05-21 13:50:00,87.01,87.04,86.98,87.03,30549.0,79.9138,79.9413,79.8862,79.9321,30549.0
2021-05-21 14:00:00,87.03,87.08,86.99,87.03,78661.0,79.9321,79.9781,79.8954,79.9321,78661.0
2021-05-21 14:10:00,87.03,87.06,87.0,87.02,39566.0,79.9321,79.9597,79.9046,79.923,39566.0
2021-05-21 14:20:00,87.02,87.04,86.94,86.95,45743.0,79.923,79.9413,79.8495,79.8587,45743.0
2021-05-21 14:30:00,86.96,87.02,86.87,86.9,125185.0,79.8679,79.923,79.7852,79.8128,125185.0
2021-05-21 14:40:00,86.91,86.96,86.87,86.93,81540.0,79.8219,79.8679,79.7852,79.8403,81540.0
2021-05-21 14:50:00,86.92,87.03,86.92,87.0,61425.0,79.8311,79.9321,79.8311,79.9046,61425.0
2021-05-21 15:00:00,87.0,87.02,86.92,86.99,59353.0,79.9046,79.923,79.8311,79.8954,59353.0
2021-05-21 15:10:00,86.97,87.07,86.97,87.02,171643.0,79.877,79.9689,79.877,79.923,171643.0
2021-05-21 15:20:00,87.01,87.04,86.96,87.0,210258.0,79.9138,79.9413,79.8679,79.9046,210258.0
2021-05-21 15:30:00,87.0,87.0,86.81,86.84,292973.0,79.9046,79.9046,79.7301,79.7576,292973.0
2021-05-21 15:40:00,86.83,86.85,86.65,86.84,274795.0,79.7485,79.7668,79.5831,79.7576,274795.0
2021-05-21 15:50:00,86.85,86.87,86.59,86.63,896223.0,79.7668,79.7852,79.528,79.5648,896223.0
2021-05-24 09:30:00,87.25,87.25,86.84,86.85,349597.0,80.1342,80.1342,79.7576,79.7668,349597.0
2021-05-24 09:40:00,86.85,87.07,86.75,87.02,295982.0,79.7668,79.9689,79.675,79.923,295982.0
2021-05-24 09:50:00,87.0,87.27,86.94,87.19,186420.0,79.9046,80.1526,79.8495,80.0791,186420.0
2021-05-24 10:00:00,87.19,87.27,87.04,87.15,236606.0,80.0791,80.1526,79.9413,80.0424,236606.0
2021-05-24 10:10:00,87.15,87.18,87.02,87.11,231221.0,80.0424,80.0699,79.923,80.0056,231221.0
2021-05-24 10:20:00,87.11,87.17,87.06,87.13,127270.0,80.0056,80.0607,79.9597,80.024,127270.0
2021-05-24 10:30:00,87.13,87.23,87.1,87.2,112433.0,80.024,80.1158,79.9964,80.0883,112433.0
2021-05-24 10:40:00,87.2,87.27,87.16,87.18,73274.0,80.0883,80.1526,80.0515,80.0699,73274.0
2021-05-24 10:50:00,87.18,87.25,87.12,87.14,61289.0,80.0699,80.1342,80.0148,80.0332,61289.0
2021-05-24 11:00:00,87.14,87.19,87.1,87.17,105302.0,80.0332,80.0791,79.9964,80.0607,105302.0
2021-05-24 11:10:00,87.17,87.28,87.15,87.27,128047.0,80.0607,80.1618,80.0424,80.1526,128047.0
2021-05-24 11:20:00,87.27,87.36,87.25,87.36,60257.0,80.1526,80.2352,80.1342,80.2352,60257.0
2021-05-24 11:30:00,87.35,87.39,87.25,87.27,89548.0,80.226,80.2628,80.1342,80.1526,89548.0
2021-05-24 11:40:00,87.27,87.31,87.24,87.25,55519.0,80.1526,80.1893,80.125,80.1342,55519.0
2021-05-24 11:50:00,87.25,87.26,87.2,87.24,56169.0,80.1342,80.1434,80.0883,80.125,56169.0
2021-05-24 12:00:00,87.23,87.26,87.17,87.19,41131.0,80.1158,80.1434,80.0607,80.0791,41131.0
2021-05-24 12:10:00,87.19,87.21,87.13,87.13,49940.0,80.0791,80.0975,80.024,80.024,49940.0
2021-05-24 12:20:00,87.13,87.15,87.08,87.11,53887.0,80.024,80.0424,79.9781,80.0056,53887.0
2021-05-24 12:30:00,87.11,87.23,87.11,87.22,43232.0,80.0056,80.1158,80.0056,80.1067,43232.0
2021-05-24 12:40:00,87.22,87.32,87.2,87.31,50088.0,80.1067,80.1985,80.0883,80.1893,50088.0
2021-05-24 12:50:00,87.31,87.37,87.29,87.29,61868.0,80.1893,80.2444,80.1709,80.1709,61868.0
2021-05-24 13:00:00,87.29,87.41,87.28,87.34,42822.0,80.1709,80.2812,80.1618,80.2169,42822.0
2021-05-24 13:10:00,87.33,87.38,87.32,87.36,44169.0,80.2077,80.2536,80.1985,80.2352,44169.0
2021-05-24 13:20:00,87.36,87.4,87.33,87.4,62946.0,80.2352,80.272,80.2077,80.272,62946.0
2021-05-24 13:30:00,87.4,87.44,87.4,87.43,45972.0,80.272,80.3087,80.272,80.2995,45972.0
2021-05-24 13:40:00,87.43,87.45,87.4,87.43,62853.0,80.2995,80.3179,80.272,80.2995,62853.0
2021-05-24 13:50:00,87.44,87.47,87.41,87.46,68468.0,80.3087,80.3363,80.2812,80.3271,68468.0
2021-05-24 14:00:00,87.46,87.5,87.43,87.48,68165.0,80.3271,80.3638,80.2995,80.3454,68165.0
2021-05-24 14:10:00,87.48,87.55,87.47,87.54,61397.0,80.3454,80.4097,80.3363,80.4006,61397.0
2021-05-24 14:20:00,87.54,87.58,87.53,87.56,57145.0,80.4006,80.4373,80.3914,80.4189,57145.0
2021-05-24 14:30:00,87.57,87.6,87.53,87.55,52159.0,80.4281,80.4557,80.3914,80.4097,52159.0
2021-05-24 14:40:00,87.54,87.61,87.54,87.59,73648.0,80.4006,80.4648,80.4006,80.4465,73648.0
2021-05-24 14:50:00,87.6,87.62,87.56,87.61,74483.0,80.4557,80.474,80.4189,80.4648,74483.0
2021-05-24 15:00:00,87.61,87.68,87.59,87.66,75313.0,80.4648,80.5291,80.4465,80.5108,75313.0
2021-05-24 15:10:00,87.66,87.71,87.6,87.61,142530.0,80.5108,80.5567,80.4557,80.4648,142530.0
2021-05-24 15:20:00,87.61,87.63,87.55,87.58,122879.0,80.4648,80.4832,80.4097,80.4373,122879.0
2021-05-24 15:30:00,87.58,87.61,87.47,87.47,113107.0,80.4373,80.4648,80.3363,80.3363,113107.0
2021-05-24 15:40:00,87.46,87.54,87.46,87.51,221791.0,80.3271,80.4006,80.3271,80.373,221791.0
2021-05-24 15:50:00,87.5,87.5,87.33,87.35,562266.0,80.3638,80.3638,80.2077,80.226,562266.0
2021-05-25 09:30:00,87.54,87.68,87.34,87.64,251545.0,80.4006,80.5291,80.2169,80.4924,251545.0
2021-05-25 09:40:00,87.63,87.74,87.53,87.53,230852.0,80.4832,80.5842,80.3914,80.3914,230852.0
2021-05-25 09:50:00,87.53,87.54,87.17,87.19,166632.0,80.3914,80.4006,80.0607,80.0791,166632.0
2021-05-25 10:00:00,87.19,87.28,87.15,87.23,158607.0,80.0791,80.1618,80.0424,80.1158,158607.0
2021-05-25 10:10:00,87.24,87.26,87.13,87.19,119420.0,80.125,80.1434,80.024,80.0791,119420.0
2021-05-25 10:20:00,87.2,87.22,87.1,87.14,103724.0,80.0883,80.1067,79.9964,80.0332,103724.0
2021-05-25 10:30:00,87.15,87.23,87.09,87.17,129617.0,80.0424,80.1158,79.9873,80.0607,129617.0
2021-05-25 10:40:00,87.17,87.23,87.15,87.18,98286.0,80.0607,80.1158,80.0424,80.0699,98286.0
2021-05-25 10:50:00,87.17,87.2,87.08,87.09,85356.0,80.0607,80.0883,79.9781,79.9873,85356.0
2021-05-25 11:00:00,87.09,87.1,86.95,86.97,128723.0,79.9873,79.9964,79.8587,79.877,128723.0
2021-05-25 11:10:00,86.97,87.05,86.95,86.98,122315.0,79.877,79.9505,79.8587,79.8862,122315.0
2021-05-25 11:20:00,86.98,86.99,86.87,86.9,104838.0,79.8862,79.8954,79.7852,79.8128,104838.0
2021-05-25 11:30:00,86.9,86.91,86.79,86.89,106865.0,79.8128,79.8219,79.7117,79.8036,106865.0
2021-05-25 11:40:00,86.89,87.04,86.86,87.01,110150.0,79.8036,79.9413,79.776,79.9138,110150.0
2021-05-25 11:50:00,87.01,87.06,86.93,87.06,83060.0,79.9138,79.9597,79.8403,79.9597,83060.0
2021-05-25 12:00:00,87.05,87.16,87.04,87.14,103010.0,79.9505,80.0515,79.9413,80.0332,103010.0
2021-05-25 12:10:00,87.14,87.15,87.09,87.15,73585.0,80.0332,80.0424,79.9873,80.0424,73585.0
2021-05-25 12:20:00,87.16,87.17,87.06,87.08,72875.0,80.0515,80.0607,79.9597,79.9781,72875.0
2021-05-25 12:30:00,87.09,87.13,87.08,87.09,43575.0,79.9873,80.024,79.9781,79.9873,43575.0
2021-05-25 12:40:00,87.1,87.19,87.09,87.14,79542.0,79.9964,80.0791,79.9873,80.0332,79542.0
2021-05-25 12:50:00,87.13,87.19,87.11,87.18,63138.0,80.024,80.0791,80.0056,80.0699,63138.0
2021-05-25 13:00:00,87.18,87.18,87.03,87.08,119659.0,80.0699,80.0699,79.9321,79.9781,119659.0
2021-05-25 13:10:00,87.07,87.1,87.05,87.06,66949.0,79.9689,79.9964,79.9505,79.9597,66949.0
2021-05-25 13:20:00,87.06,87.1,87.03,87.08,32301.0,79.9597,79.9964,79.9321,79.9781,32301.0
2021-05-25 13:30:00,87.07,87.1,87.01,87.09,59173.0,79.9689,79.9964,79.9138,79.9873,59173.0
2021-05-25 13:40:00,87.08,87.08,87.0,87.03,86948.0,79.9781,79.9781,79.9046,79.9321,86948.0
2021-05-25 13:50:00,87.02,87.09,87.01,87.05,43664.0,79.923,79.9873,79.9138,79.9505,43664.0
2021-05-25 14:00:00,87.05,87.06,86.96,87.04,92042.0,79.9505,79.9597,79.8679,79.9413,92042.0
2021-05-25 14:10:00,87.04,87.06,86.99,87.0,79715.0,79.9413,79.9597,79.8954,79.9046,79715.0
2021-05-25 14:20:00,87.0,87.0,86.87,86.89,53996.0,79.9046,79.9046,79.7852,79.8036,53996.0
2021-05-25 14:30:00,86.88,86.9,86.83,86.88,42712.0,79.7944,79.8128,79.7485,79.7944,42712.0
2021-05-25 14:40:00,86.88,86.91,86.81,86.82,64362.0,79.7944,79.8219,79.7301,79.7393,64362.0
2021-05-25 14:50:00,86.82,86.83,86.77,86.78,54399.0,79.7393,79.7485,79.6934,79.7025,54399.0
2021-05-25 15:00:00,86.77,86.77,86.63,86.68,123716.0,79.6934,79.6934,79.5648,79.6107,123716.0
2021-05-25 15:10:00,86.67,86.72,86.64,86.7,85849.0,79.6015,79.6474,79.574,79.6291,85849.0
2021-05-25 15:20:00,86.69,86.79,86.66,86.67,125312.0,79.6199,79.7117,79.5923,79.6015,125312.0
2021-05-25 15:30:00,86.67,86.72,86.59,86.7,162690.0,79.6015,79.6474,79.528,79.6291,162690.0
2021-05-25 15:40:00,86.69,86.77,86.6,86.6,168125.0,79.6199,79.6934,79.5372,79.5372,168125.0
2021-05-25 15:50:00,86.6,86.65,86.53,86.61,561116.0,79.5372,79.5831,79.4729,79.5464,561116.0
2021-05-26 09:30:00,86.53,86.93,86.49,86.56,244581.0,79.4729,79.8403,79.4362,79.5005,244581.0
2021-05-26 09:40:00,86.54,86.65,86.37,86.38,271459.0,79.4821,79.5831,79.326,79.3352,271459.0
2021-05-26 09:50:00,86.37,86.51,86.27,86.29,356425.0,79.326,79.4546,79.2341,79.2525,356425.0
2021-05-26 10:00:00,86.3,86.48,86.26,86.39,189131.0,79.2617,79.427,79.2249,79.3443,189131.0
2021-05-26 10:10:00,86.4,86.48,86.32,86.48,134967.0,79.3535,79.427,79.2801,79.427,134967.0
2021-05-26 10:20:00,86.49,86.55,86.38,86.41,146195.0,79.4362,79.4913,79.3352,79.3627,146195.0
2021-05-26 10:30:00,86.41,86.44,86.3,86.34,186999.0,79.3627,79.3903,79.2617,79.2984,186999.0
2021-05-26 10:40:00,86.34,86.39,86.24,86.26,253040.0,79.2984,79.3443,79.2066,79.2249,253040.0
2021-05-26 10:50:00,86.26,86.29,86.16,86.2,306882.0,79.2249,79.2525,79.1331,79.1698,306882.0
2021-05-26 11:00:00,86.2,86.26,86.19,86.25,293649.0,79.1698,79.2249,79.1607,79.2158,293649.0
2021-05-26 11:10:00,86.23,86.23,86.12,86.16,275804.0,79.1974,79.1974,79.0964,79.1331,275804.0
2021-05-26 11:20:00,86.16,86.2,86.07,86.13,159954.0,79.1331,79.1698,79.0504,79.1055,159954.0
2021-05-26 11:30:00,86.13,86.24,86.09,86.22,145304.0,79.1055,79.2066,79.0688,79.1882,145304.0
2021-05-26 11:40:00,86.22,86.3,86.16,86.3,70504.0,79.1882,79.2617,79.1331,79.2617,70504.0
2021-05-26 11:50:00,86.3,86.35,86.28,86.33,57738.0,79.2617,79.3076,79.2433,79.2892,57738.0
2021-05-26 12:00:00,86.33,86.38,86.31,86.34,47281.0,79.2892,79.3352,79.2709,79.2984,47281.0
2021-05-26 12:10:00,86.34,86.41,86.32,86.39,33603.0,79.2984,79.3627,79.2801,79.3443,33603.0
2021-05-26 12:20:00,86.38,86.44,86.38,86.41,47968.0,79.3352,79.3903,79.3352,79.3627,47968.0
2021-05-26 12:30:00,86.42,86.47,86.4,86.43,20458.0,79.3719,79.4178,79.3535,79.3811,20458.0
2021-05-26 12:40:00,86.42,86.46,86.41,86.45,26264.0,79.3719,79.4086,79.3627,79.3995,26264.0
2021-05-26 12:50:00,86.45,86.49,86.44,86.46,37691.0,79.3995,79.4362,79.3903,79.4086,37691.0
2021-05-26 13:00:00,86.47,86.5,86.39,86.4,32652.0,79.4178,79.4454,79.3443,79.3535,32652.0
2021-05-26 13:10:00,86.4,86.44,86.39,86.44,59606.0,79.3535,79.3903,79.3443,79.3903,59606.0
2021-05-26 13:20:00,86.44,86.5,86.43,86.48,25189.0,79.3903,79.4454,79.3811,79.427,25189.0
2021-05-26 13:30:00,86.47,86.5,86.42,86.43,21257.0,79.4178,79.4454,79.3719,79.3811,21257.0
2021-05-26 13:40:00,86.42,86.45,86.31,86.35,65359.0,79.3719,79.3995,79.2709,79.3076,65359.0
2021-05-26 13:50:00,86.35,86.41,86.29,86.4,37787.0,79.3076,79.3627,79.2525,79.3535,37787.0
2021-05-26 14:00:00,86.4,86.56,86.37,86.53,519458.0,79.3535,79.5005,79.326,79.4729,519458.0
2021-05-26 14:10:00,86.53,86.58,86.53,86.58,163898.0,79.4729,79.5188,79.4729,79.5188,163898.0
2021-05-26 14:20:00,86.59,86.62,86.56,86.61,64042.0,79.528,79.5556,79.5005,79.5464,64042.0
2021-05-26 14:30:00,86.61,86.62,86.57,86.62,26005.0,79.5464,79.5556,79.5097,79.5556,26005.0
2021-05-26 14:40:00,86.61,86.63,86.59,86.59,50327.0,79.5464,79.5648,79.528,79.528,50327.0
2021-05-26 14:50:00,86.59,86.59,86.52,86.54,43812.0,79.528,79.528,79.4637,79.4821,43812.0
2021-05-26 15:00:00,86.54,86.62,86.52,86.59,44078.0,79.4821,79.5556,79.4637,79.528,44078.0
2021-05-26 15:10:00,86.59,86.65,86.56,86.64,78805.0,79.528,79.5831,79.5005,79.574,78805.0
2021-05-26 15:20:00,86.64,86.72,86.62,86.71,99403.0,79.574,79.6474,79.5556,79.6382,99403.0
2021-05-26 15:30:00,86.71,86.78,86.7,86.72,128714.0,79.6382,79.7025,79.6291,79.6474,128714.0
2021-05-26 15:40:00,86.72,86.8,86.69,86.7,125649.0,79.6474,79.7209,79.6199,79.6291,125649.0
2021-05-26 15:50:00,86.7,86.72,86.61,86.67,457621.0,79.6291,79.6474,79.5464,79.6015,457621.0
2021-05-27 09:30:00,87.3,87.78,87.28,87.47,291497.0,80.1801,80.621,80.1618,80.3363,291497.0
2021-05-27 09:40:00,87.47,87.59,87.37,87.51,339180.0,80.3363,80.4465,80.2444,80.373,339180.0
2021-05-27 09:50:00,87.52,87.67,87.5,87.59,251981.0,80.3822,80.52,80.3638,80.4465,251981.0
2021-05-27 10:00:00,87.59,87.61,87.33,87.37,218209.0,80.4465,80.4648,80.2077,80.2444,218209.0
2021-05-27 10:10:00,87.37,87.39,87.16,87.25,172374.0,80.2444,80.2628,80.0515,80.1342,172374.0
2021-05-27 10:20:00,87.24,87.31,87.13,87.27,116486.0,80.125,80.1893,80.024,80.1526,116486.0
2021-05-27 10:30:00,87.27,87.36,87.25,87.34,113915.0,80.1526,80.2352,80.1342,80.2169,113915.0
2021-05-27 10:40:00,87.33,87.45,87.33,87.42,94714.0,80.2077,80.3179,80.2077,80.2903,94714.0
2021-05-27 10:50:00,87.42,87.42,87.21,87.33,144572.0,80.2903,80.2903,80.0975,80.2077,144572.0
2021-05-27 11:00:00,87.34,87.39,87.29,87.34,122391.0,80.2169,80.2628,80.1709,80.2169,122391.0
2021-05-27 11:10:00,87.34,87.34,87.25,87.28,89067.0,80.2169,80.2169,80.1342,80.1618,89067.0
2021-05-27 11:20:00,87.28,87.3,87.15,87.16,128579.0,80.1618,80.1801,80.0424,80.0515,128579.0
2021-05-27 11:30:00,87.16,87.31,87.12,87.3,74434.0,80.0515,80.1893,80.0148,80.1801,74434.0
2021-05-27 11:40:00,87.3,87.38,87.29,87.37,54600.0,80.1801,80.2536,80.1709,80.2444,54600.0
2021-05-27 11:50:00,87.38,87.44,87.37,87.39,63020.0,80.2536,80.3087,80.2444,80.2628,63020.0
2021-05-27 12:00:00,87.38,87.46,87.35,87.37,49474.0,80.2536,80.3271,80.226,80.2444,49474.0
2021-05-27 12:10:00,87.36,87.36,87.32,87.35,52519.0,80.2352,80.2352,80.1985,80.226,52519.0
2021-05-27 12:20:00,87.35,87.42,87.33,87.35,40673.0,80.226,80.2903,80.2077,80.226,40673.0
2021-05-27 12:30:00,87.36,87.44,87.35,87.36,60767.0,80.2352,80.3087,80.226,80.2352,60767.0
2021-05-27 12:40:00,87.37,87.41,87.32,87.34,48900.0,80.2444,80.2812,80.1985,80.2169,48900.0
2021-05-27 12:50:00,87.34,87.36,87.27,87.27,75371.0,80.2169,80.2352,80.1526,80.1526,75371.0
2021-05-27 13:00:00,87.27,87.33,87.27,87.31,53817.0,80.1526,80.2077,80.1526,80.1893,53817.0
2021-05-27 13:10:00,87.3,87.3,87.24,87.26,77763.0,80.1801,80.1801,80.125,80.1434,77763.0
2021-05-27 13:20:00,87.26,87.3,87.22,87.27,47987.0,80.1434,80.1801,80.1067,80.1526,47987.0
2021-05-27 13:30:00,87.28,87.3,87.19,87.28,100272.0,80.1618,80.1801,80.0791,80.1618,100272.0
2021-05-27 13:40:00,87.28,87.3,87.22,87.27,74244.0,80.1618,80.1801,80.1067,80.1526,74244.0
2021-05-27 13:50:00,87.27,87.27,87.23,87.25,63263.0,80.1526,80.1526,80.1158,80.1342,63263.0
2021-05-27 14:00:00,87.26,87.27,87.13,87.17,81516.0,80.1434,80.1526,80.024,80.0607,81516.0
2021-05-27 14:10:00,87.17,87.21,87.12,87.17,51733.0,80.0607,80.0975,80.0148,80.0607,51733.0
2021-05-27 14:20:00,87.17,87.25,87.15,87.25,69088.0,80.0607,80.1342,80.0424,80.1342,69088.0
2021-05-27 14:30:00,87.25,87.28,87.2,87.21,64174.0,80.1342,80.1618,80.0883,80.0975,64174.0
2021-05-27 14:40:00,87.21,87.22,87.15,87.19,55806.0,80.0975,80.1067,80.0424,80.0791,55806.0
2021-05-27 14:50:00,87.2,87.29,87.18,87.27,100961.0,80.0883,80.1709,80.0699,80.1526,100961.0
2021-05-27 15:00:00,87.26,87.28,87.21,87.25,92958.0,80.1434,80.1618,80.0975,80.1342,92958.0
2021-05-27 15:10:00,87.25,87.32,87.24,87.29,81679.0,80.1342,80.1985,80.125,80.1709,81679.0
2021-05-27 15:20:00,87.28,87.37,87.24,87.34,139057.0,80.1618,80.2444,80.125,80.2169,139057.0
2021-05-27 15:30:00,87.35,87.43,87.33,87.36,120950.0,80.226,80.2995,80.2077,80.2352,120950.0
2021-05-27 15:40:00,87.36,87.36,87.28,87.29,373900.0,80.2352,80.2352,80.1618,80.1709,373900.0
2021-05-27 15:50:00,87.27,87.47,87.24,87.34,637291.0,80.1526,80.3363,80.125,80.2169,637291.0
2021-05-28 09:30:00,87.54,87.65,87.18,87.3,318873.0,80.4006,80.5016,80.0699,80.1801,318873.0
2021-05-28 09:40:00,87.3,87.31,87.11,87.22,206669.0,80.1801,80.1893,80.0056,80.1067,206669.0
2021-05-28 09:50:00,87.22,87.41,87.21,87.4,195594.0,80.1067,80.2812,80.0975,80.272,195594.0
2021-05-28 10:00:00,87.41,87.43,87.11,87.2,150940.0,80.2812,80.2995,80.0056,80.0883,150940.0
2021-05-28 10:10:00,87.2,87.23,87.06,87.08,108081.0,80.0883,80.1158,79.9597,79.9781,108081.0
2021-05-28 10:20:00,87.06,87.12,87.0,87.03,142726.0,79.9597,80.0148,79.9046,79.9321,142726.0
2021-05-28 10:30:00,87.04,87.14,86.98,86.98,191258.0,79.9413,80.0332,79.8862,79.8862,191258.0
2021-05-28 10:40:00,86.98,87.07,86.95,87.0,216534.0,79.8862,79.9689,79.8587,79.9046,216534.0
2021-05-28 10:50:00,87.0,87.04,86.96,86.98,232458.0,79.9046,79.9413,79.8679,79.8862,232458.0
2021-05-28 11:00:00,86.97,87.04,86.91,87.04,469475.0,79.877,79.9413,79.8219,79.9413,469475.0
2021-05-28 11:10:00,87.02,87.08,86.99,87.06,186884.0,79.923,79.9781,79.8954,79.9597,186884.0
2021-05-28 11:20:00,87.06,87.16,87.05,87.15,44514.0,79.9597,80.0515,79.9505,80.0424,44514.0
2021-05-28 11:30:00,87.16,87.17,87.08,87.12,161421.0,80.0515,80.0607,79.9781,80.0148,161421.0
2021-05-28 11:40:00,87.11,87.14,87.07,87.11,97782.0,80.0056,80.0332,79.9689,80.0056,97782.0
2021-05-28 11:50:00,87.1,87.14,87.08,87.12,44693.0,79.9964,80.0332,79.9781,80.0148,44693.0
2021-05-28 12:00:00,87.12,87.16,87.09,87.12,45697.0,80.0148,80.0515,79.9873,80.0148,45697.0
2021-05-28 12:10:00,87.13,87.18,87.1,87.18,45031.0,80.024,80.0699,79.9964,80.0699,45031.0
2021-05-28 12:20:00,87.18,87.21,87.11,87.15,68272.0,80.0699,80.0975,80.0056,80.0424,68272.0
2021-05-28 12:30:00,87.13,87.14,87.07,87.09,37421.0,80.024,80.0332,79.9689,79.9873,37421.0
2021-05-28 12:40:00,87.09,87.11,87.01,87.05,121665.0,79.9873,80.0056,79.9138,79.9505,121665.0
2021-05-28 12:50:00,87.04,87.09,87.04,87.09,23695.0,79.9413,79.9873,79.9413,79.9873,23695.0
2021-05-28 13:00:00,87.08,87.15,87.08,87.13,17456.0,79.9781,80.0424,79.9781,80.024,17456.0
2021-05-28 13:10:00,87.13,87.17,87.1,87.17,41703.0,80.024,80.0607,79.9964,80.0607,41703.0
2021-05-28 13:20:00,87.17,87.27,87.15,87.26,37071.0,80.0607,80.1526,80.0424,80.1434,37071.0
2021-05-28 13:30:00,87.27,87.3,87.24,87.27,35609.0,80.1526,80.1801,80.125,80.1526,35609.0
2021-05-28 13:40:00,87.27,87.32,87.24,87.31,48571.0,80.1526,80.1985,80.125,80.1893,48571.0
2021-05-28 13:50:00,87.3,87.33,87.28,87.31,86938.0,80.1801,80.2077,80.1618,80.1893,86938.0
2021-05-28 14:00:00,87.32,87.35,87.29,87.3,118509.0,80.1985,80.226,80.1709,80.1801,118509.0
2021-05-28 14:10:00,87.3,87.31,87.26,87.3,93157.0,80.1801,80.1893,80.1434,80.1801,93157.0
2021-05-28 14:20:00,87.3,87.35,87.3,87.33,155007.0,80.1801,80.226,80.1801,80.2077,155007.0
2021-05-28 14:30:00,87.33,87.33,87.27,87.31,63334.0,80.2077,80.2077,80.1526,80.1893,63334.0
2021-05-28 14:40:00,87.31,87.35,87.3,87.34,77947.0,80.1893,80.226,80.1801,80.2169,77947.0
2021-05-28 14:50:00,87.33,87.35,87.3,87.3,86292.0,80.2077,80.226,80.1801,80.1801,86292.0
2021-05-28 15:00:00,87.3,87.4,87.3,87.39,90617.0,80.1801,80.272,80.1801,80.2628,90617.0
2021-05-28 15:10:00,87.39,87.42,87.33,87.4,66124.0,80.2628,80.2903,80.2077,80.272,66124.0
2021-05-28 15:20:00,87.4,87.41,87.36,87.36,63042.0,80.272,80.2812,80.2352,80.2352,63042.0
2021-05-28 15:30:00,87.36,87.39,87.31,87.35,109760.0,80.2352,80.2628,80.1893,80.226,109760.0
2021-05-28 15:40:00,87.34,87.39,87.29,87.36,165284.0,80.2169,80.2628,80.1709,80.2352,165284.0
2021-05-28 15:50:00,87.37,87.39,87.23,87.25,478877.0,80.2444,80.2628,80.1158,80.1342,478877.0
2021-06-01 09:30:00,88.32,88.62,88.08,88.09,380141.0,81.1169,81.3925,80.8965,80.9057,380141.0
2021-06-01 09:40:00,88.09,88.2,88.02,88.06,263369.0,80.9057,81.0067,80.8414,80.8781,263369.0
2021-06-01 09:50:00,88.06,88.21,88.05,88.16,316612.0,80.8781,81.0159,80.869,80.97,316612.0
2021-06-01 10:00:00,88.17,88.33,88.16,88.26,188042.0,80.9792,81.1261,80.97,81.0618,188042.0
2021-06-01 10:10:00,88.26,88.26,88.1,88.21,194081.0,81.0618,81.0618,80.9149,81.0159,194081.0
2021-06-01 10:20:00,88.22,88.23,88.06,88.12,164802.0,81.0251,81.0343,80.8781,80.9333,164802.0
2021-06-01 10:30:00,88.13,88.25,87.93,87.95,207666.0,80.9424,81.0526,80.7587,80.7771,207666.0
2021-06-01 10:40:00,87.96,88.04,87.88,87.91,251323.0,80.7863,80.8598,80.7128,80.7404,251323.0
2021-06-01 10:50:00,87.92,88.03,87.89,88.02,274210.0,80.7496,80.8506,80.722,80.8414,274210.0
2021-06-01 11:00:00,88.01,88.14,87.99,88.14,198680.0,80.8322,80.9516,80.8139,80.9516,198680.0
2021-06-01 11:10:00,88.14,88.21,88.11,88.19,229064.0,80.9516,81.0159,80.9241,80.9975,229064.0
2021-06-01 11:20:00,88.19,88.29,88.19,88.24,277275.0,80.9975,81.0894,80.9975,81.0435,277275.0
2021-06-01 11:30:00,88.24,88.3,88.18,88.24,232140.0,81.0435,81.0986,80.9884,81.0435,232140.0
2021-06-01 11:40:00,88.25,88.27,88.14,88.2,128213.0,81.0526,81.071,80.9516,81.0067,128213.0
2021-06-01 11:50:00,88.2,88.33,88.18,88.3,211367.0,81.0067,81.1261,80.9884,81.0986,211367.0
2021-06-01 12:00:00,88.3,88.35,88.24,88.3,158249.0,81.0986,81.1445,81.0435,81.0986,158249.0
2021-06-01 12:10:00,88.3,88.37,88.28,88.32,126204.0,81.0986,81.1629,81.0802,81.1169,126204.0
2021-06-01 12:20:00,88.33,88.45,88.33,88.42,91607.0,81.1261,81.2363,81.1261,81.2088,91607.0
2021-06-01 12:30:00,88.42,88.45,88.37,88.42,53680.0,81.2088,81.2363,81.1629,81.2088,53680.0
2021-06-01 12:40:00,88.42,88.48,88.4,88.44,120224.0,81.2088,81.2639,81.1904,81.2272,120224.0
2021-06-01 12:50:00,88.43,88.44,88.33,88.37,83912.0,81.218,81.2272,81.1261,81.1629,83912.0
2021-06-01 13:00:00,88.37,88.38,88.22,88.27,117482.0,81.1629,81.172,81.0251,81.071,117482.0
2021-06-01 13:10:00,88.27,88.29,88.21,88.23,41861.0,81.071,81.0894,81.0159,81.0343,41861.0
2021-06-01 13:20:00,88.24,88.27,88.19,88.22,65134.0,81.0435,81.071,80.9975,81.0251,65134.0
2021-06-01 13:30:00,88.21,88.31,88.19,88.29,35450.0,81.0159,81.1078,80.9975,81.0894,35450.0
2021-06-01 13:40:00,88.28,88.29,88.2,88.28,52931.0,81.0802,81.0894,81.0067,81.0802,52931.0
2021-06-01 13:50:00,88.29,88.32,88.25,88.3,113846.0,81.0894,81.1169,81.0526,81.0986,113846.0
2021-06-01 14:00:00,88.3,88.42,88.27,88.39,142381.0,81.0986,81.2088,81.071,81.1812,142381.0
2021-06-01 14:10:00,88.39,88.46,88.38,88.45,71805.0,81.1812,81.2455,81.172,81.2363,71805.0
2021-06-01 14:20:00,88.44,88.46,88.42,88.44,41101.0,81.2272,81.2455,81.2088,81.2272,41101.0
2021-06-01 14:30:00,88.44,88.48,88.42,88.44,78705.0,81.2272,81.2639,81.2088,81.2272,78705.0
2021-06-01 14:40:00,88.44,88.48,88.42,88.46,123836.0,81.2272,81.2639,81.2088,81.2455,123836.0
2021-06-01 14:50:00,88.48,88.57,88.47,88.55,56348.0,81.2639,81.3466,81.2547,81.3282,56348.0
2021-06-01 15:00:00,88.55,88.56,88.46,88.48,134432.0,81.3282,81.3374,81.2455,81.2639,134432.0
2021-06-01 15:10:00,88.48,88.49,88.44,88.47,78544.0,81.2639,81.2731,81.2272,81.2547,78544.0
2021-06-01 15:20:00,88.47,88.55,88.47,88.49,101517.0,81.2547,81.3282,81.2547,81.2731,101517.0
2021-06-01 15:30:00,88.5,88.52,88.42,88.46,108836.0,81.2823,81.3006,81.2088,81.2455,108836.0
2021-06-01 15:40:00,88.45,88.58,88.42,88.58,238876.0,81.2363,81.3557,81.2088,81.3557,238876.0
2021-06-01 15:50:00,88.58,88.59,88.43,88.47,460407.0,81.3557,81.3649,81.218,81.2547,460407.0
2021-06-02 09:30:00,88.6,88.62,87.87,87.89,565486.0,81.3741,81.3925,80.7036,80.722,565486.0
2021-06-02 09:40:00,87.9,88.07,87.84,88.06,598814.0,80.7312,80.8873,80.6761,80.8781,598814.0
2021-06-02 09:50:00,88.06,88.13,87.92,87.95,177428.0,80.8781,80.9424,80.7496,80.7771,177428.0
2021-06-02 10:00:00,87.96,88.12,87.95,88.03,144999.0,80.7863,80.9333,80.7771,80.8506,144999.0
2021-06-02 10:10:00,88.04,88.1,87.96,88.04,125268.0,80.8598,80.9149,80.7863,80.8598,125268.0
2021-06-02 10:20:00,88.03,88.1,87.99,88.0,111728.0,80.8506,80.9149,80.8139,80.823,111728.0
2021-06-02 10:30:00,88.01,88.09,87.88,87.94,79250.0,80.8322,80.9057,80.7128,80.7679,79250.0
2021-06-02 10:40:00,87.95,88.05,87.94,88.02,106128.0,80.7771,80.869,80.7679,80.8414,106128.0
2021-06-02 10:50:00,88.02,88.07,87.98,87.99,158670.0,80.8414,80.8873,80.8047,80.8139,158670.0
2021-06-02 11:00:00,87.98,88.04,87.92,88.02,198642.0,80.8047,80.8598,80.7496,80.8414,198642.0
2021-06-02 11:10:00,88.01,88.15,88.01,88.14,99859.0,80.8322,80.9608,80.8322,80.9516,99859.0
2021-06-02 11:20:00,88.14,88.17,88.11,88.11,50470.0,80.9516,80.9792,80.9241,80.9241,50470.0
2021-06-02 11:30:00,88.12,88.18,88.11,88.14,57199.0,80.9333,80.9884,80.9241,80.9516,57199.0
2021-06-02 11:40:00,88.12,88.17,88.1,88.11,97834.0,80.9333,80.9792,80.9149,80.9241,97834.0
2021-06-02 11:50:00,88.1,88.1,87.99,87.99,49188.0,80.9149,80.9149,80.8139,80.8139,49188.0
2021-06-02 12:00:00,88.0,88.05,87.96,88.03,49991.0,80.823,80.869,80.7863,80.8506,49991.0
2021-06-02 12:10:00,88.03,88.05,87.95,87.98,54421.0,80.8506,80.869,80.7771,80.8047,54421.0
2021-06-02 12:20:00,87.98,87.98,87.9,87.92,77954.0,80.8047,80.8047,80.7312,80.7496,77954.0
2021-06-02 12:30:00,87.91,87.92,87.82,87.84,105691.0,80.7404,80.7496,80.6577,80.6761,105691.0
2021-06-02 12:40:00,87.83,87.84,87.76,87.82,48589.0,80.6669,80.6761,80.6026,80.6577,48589.0
2021-06-02 12:50:00,87.83,87.84,87.77,87.78,31884.0,80.6669,80.6761,80.6118,80.621,31884.0
2021-06-02 13:00:00,87.79,87.81,87.73,87.75,48779.0,80.6302,80.6485,80.5751,80.5934,48779.0
2021-06-02 13:10:00,87.76,87.8,87.73,87.73,46064.0,80.6026,80.6393,80.5751,80.5751,46064.0
2021-06-02 13:20:00,87.74,87.75,87.67,87.72,128558.0,80.5842,80.5934,80.52,80.5659,128558.0
2021-06-02 13:30:00,87.72,87.8,87.68,87.77,47110.0,80.5659,80.6393,80.5291,80.6118,47110.0
2021-06-02 13:40:00,87.77,87.78,87.68,87.71,55999.0,80.6118,80.621,80.5291,80.5567,55999.0
2021-06-02 13:50:00,87.72,87.76,87.71,87.72,38907.0,80.5659,80.6026,80.5567,80.5659,38907.0
2021-06-02 14:00:00,87.72,87.82,87.71,87.71,116020.0,80.5659,80.6577,80.5567,80.5567,116020.0
2021-06-02 14:10:00,87.7,87.78,87.67,87.76,81693.0,80.5475,80.621,80.52,80.6026,81693.0
2021-06-02 14:20:00,87.77,87.8,87.7,87.72,114565.0,80.6118,80.6393,80.5475,80.5659,114565.0
2021-06-02 14:30:00,87.72,87.77,87.72,87.75,59155.0,80.5659,80.6118,80.5659,80.5934,59155.0
2021-06-02 14:40:00,87.75,87.78,87.74,87.75,50660.0,80.5934,80.621,80.5842,80.5934,50660.0
2021-06-02 14:50:00,87.74,87.77,87.71,87.76,66327.0,80.5842,80.6118,80.5567,80.6026,66327.0
2021-06-02 15:00:00,87.76,87.79,87.73,87.78,104259.0,80.6026,80.6302,80.5751,80.621,104259.0
2021-06-02 15:10:00,87.77,87.82,87.72,87.78,154860.0,80.6118,80.6577,80.5659,80.621,154860.0
2021-06-02 15:20:00,87.78,87.78,87.7,87.72,80445.0,80.621,80.621,80.5475,80.5659,80445.0
2021-06-02 15:30:00,87.71,87.72,87.66,87.7,98117.0,80.5567,80.5659,80.5108,80.5475,98117.0
2021-06-02 15:40:00,87.69,87.71,87.63,87.64,191217.0,80.5383,80.5567,80.4832,80.4924,191217.0
2021-06-02 15:50:00,87.64,87.76,87.62,87.73,336014.0,80.4924,80.6026,80.474,80.5751,336014.0
2021-06-03 09:30:00,87.12,87.15,86.7,86.81,373070.0,80.0148,80.0424,79.6291,79.7301,373070.0
2021-06-03 09:40:00,86.81,86.91,86.65,86.78,234156.0,79.7301,79.8219,79.5831,79.7025,234156.0
2021-06-03 09:50:00,86.78,87.07,86.75,86.96,231628.0,79.7025,79.9689,79.675,79.8679,231628.0
2021-06-03 10:00:00,86.96,87.0,86.85,86.94,200917.0,79.8679,79.9046,79.7668,79.8495,200917.0
2021-06-03 10:10:00,86.94,87.08,86.94,87.07,170723.0,79.8495,79.9781,79.8495,79.9689,170723.0
2021-06-03 10:20:00,87.06,87.08,86.91,86.96,100782.0,79.9597,79.9781,79.8219,79.8679,100782.0
2021-06-03 10:30:00,86.96,87.1,86.95,87.03,134655.0,79.8679,79.9964,79.8587,79.9321,134655.0
2021-06-03 10:40:00,87.02,87.23,86.97,87.21,120948.0,79.923,80.1158,79.877,80.0975,120948.0
2021-06-03 10:50:00,87.22,87.32,87.21,87.31,134028.0,80.1067,80.1985,80.0975,80.1893,134028.0
2021-06-03 11:00:00,87.32,87.45,87.24,87.45,146492.0,80.1985,80.3179,80.125,80.3179,146492.0
2021-06-03 11:10:00,87.44,87.46,87.34,87.45,85350.0,80.3087,80.3271,80.2169,80.3179,85350.0
2021-06-03 11:20:00,87.45,87.65,87.43,87.63,129212.0,80.3179,80.5016,80.2995,80.4832,129212.0
2021-06-03 11:30:00,87.63,87.64,87.51,87.56,115854.0,80.4832,80.4924,80.373,80.4189,115854.0
2021-06-03 11:40:00,87.56,87.73,87.55,87.68,75466.0,80.4189,80.5751,80.4097,80.5291,75466.0
2021-06-03 11:50:00,87.68,87.74,87.66,87.7,60699.0,80.5291,80.5842,80.5108,80.5475,60699.0
2021-06-03 12:00:00,87.71,87.73,87.64,87.66,108679.0,80.5567,80.5751,80.4924,80.5108,108679.0
2021-06-03 12:10:00,87.65,87.68,87.63,87.64,95346.0,80.5016,80.5291,80.4832,80.4924,95346.0
2021-06-03 12:20:00,87.64,87.65,87.5,87.54,136139.0,80.4924,80.5016,80.3638,80.4006,136139.0
2021-06-03 12:30:00,87.54,87.64,87.49,87.63,228606.0,80.4006,80.4924,80.3546,80.4832,228606.0
2021-06-03 12:40:00,87.63,87.63,87.5,87.51,118959.0,80.4832,80.4832,80.3638,80.373,118959.0
2021-06-03 12:50:00,87.51,87.51,87.42,87.47,106662.0,80.373,80.373,80.2903,80.3363,106662.0
2021-06-03 13:00:00,87.46,87.54,87.41,87.54,241496.0,80.3271,80.4006,80.2812,80.4006,241496.0
2021-06-03 13:10:00,87.55,87.55,87.5,87.52,102068.0,80.4097,80.4097,80.3638,80.3822,102068.0
2021-06-03 13:20:00,87.52,87.6,87.51,87.59,78511.0,80.3822,80.4557,80.373,80.4465,78511.0
2021-06-03 13:30:00,87.59,87.6,87.54,87.59,102927.0,80.4465,80.4557,80.4006,80.4465,102927.0
2021-06-03 13:40:00,87.58,87.63,87.54,87.56,107912.0,80.4373,80.4832,80.4006,80.4189,107912.0
2021-06-03 13:50:00,87.55,87.58,87.5,87.53,69532.0,80.4097,80.4373,80.3638,80.3914,69532.0
2021-06-03 14:00:00,87.53,87.54,87.45,87.47,96201.0,80.3914,80.4006,80.3179,80.3363,96201.0
2021-06-03 14:10:00,87.47,87.48,87.38,87.42,77795.0,80.3363,80.3454,80.2536,80.2903,77795.0
2021-06-03 14:20:00,87.42,87.49,87.42,87.47,118713.0,80.2903,80.3546,80.2903,80.3363,118713.0
2021-06-03 14:30:00,87.46,87.55,87.46,87.49,100630.0,80.3271,80.4097,80.3271,80.3546,100630.0
2021-06-03 14:40:00,87.49,87.53,87.47,87.53,70163.0,80.3546,80.3914,80.3363,80.3914,70163.0
2021-06-03 14:50:00,87.53,87.54,87.47,87.48,89882.0,80.3914,80.4006,80.3363,80.3454,89882.0
2021-06-03 15:00:00,87.48,87.5,87.44,87.47,83381.0,80.3454,80.3638,80.3087,80.3363,83381.0
2021-06-03 15:10:00,87.47,87.56,87.46,87.53,108471.0,80.3363,80.4189,80.3271,80.3914,108471.0
2021-06-03 15:20:00,87.52,87.55,87.46,87.53,119062.0,80.3822,80.4097,80.3271,80.3914,119062.0
2021-06-03 15:30:00,87.53,87.66,87.51,87.66,200908.0,80.3914,80.5108,80.373,80.5108,200908.0
2021-06-03 15:40:00,87.66,87.67,87.58,87.59,159445.0,80.5108,80.52,80.4373,80.4465,159445.0
2021-06-03 15:50:00,87.6,87.76,87.58,87.72,474204.0,80.4557,80.6026,80.4373,80.5659,474204.0
2021-06-04 09:30:00,88.09,88.22,87.96,88.09,483717.0,80.9057,81.0251,80.7863,80.9057,483717.0
2021-06-04 09:40:00,88.09,88.21,88.03,88.04,263340.0,80.9057,81.0159,80.8506,80.8598,263340.0
2021-06-04 09:50:00,88.03,88.09,87.93,88.08,173979.0,80.8506,80.9057,80.7587,80.8965,173979.0
2021-06-04 10:00:00,88.08,88.08,87.82,87.84,188853.0,80.8965,80.8965,80.6577,80.6761,188853.0
2021-06-04 10:10:00,87.83,87.84,87.64,87.71,140991.0,80.6669,80.6761,80.4924,80.5567,140991.0
2021-06-04 10:20:00,87.71,87.82,87.59,87.78,180399.0,80.5567,80.6577,80.4465,80.621,180399.0
2021-06-04 10:30:00,87.79,87.86,87.75,87.76,135355.0,80.6302,80.6945,80.5934,80.6026,135355.0
2021-06-04 10:40:00,87.77,87.81,87.65,87.77,149422.0,80.6118,80.6485,80.5016,80.6118,149422.0
2021-06-04 10:50:00,87.76,87.84,87.76,87.76,98089.0,80.6026,80.6761,80.6026,80.6026,98089.0
2021-06-04 11:00:00,87.76,87.86,87.76,87.82,123363.0,80.6026,80.6945,80.6026,80.6577,123363.0
2021-06-04 11:10:00,87.81,87.86,87.69,87.7,90128.0,80.6485,80.6945,80.5383,80.5475,90128.0
2021-06-04 11:20:00,87.7,87.76,87.63,87.69,105775.0,80.5475,80.6026,80.4832,80.5383,105775.0
2021-06-04 11:30:00,87.69,87.75,87.65,87.68,106643.0,80.5383,80.5934,80.5016,80.5291,106643.0
2021-06-04 11:40:00,87.68,87.72,87.62,87.64,184723.0,80.5291,80.5659,80.474,80.4924,184723.0
2021-06-04 11:50:00,87.63,87.65,87.55,87.61,138670.0,80.4832,80.5016,80.4097,80.4648,138670.0
2021-06-04 12:00:00,87.6,87.67,87.59,87.61,72067.0,80.4557,80.52,80.4465,80.4648,72067.0
2021-06-04 12:10:00,87.61,87.73,87.61,87.68,71853.0,80.4648,80.5751,80.4648,80.5291,71853.0
2021-06-04 12:20:00,87.67,87.75,87.66,87.73,104715.0,80.52,80.5934,80.5108,80.5751,104715.0
2021-06-04 12:30:00,87.73,87.77,87.69,87.7,36487.0,80.5751,80.6118,80.5383,80.5475,36487.0
2021-06-04 12:40:00,87.7,87.78,87.7,87.75,48596.0,80.5475,80.621,80.5475,80.5934,48596.0
2021-06-04 12:50:00,87.74,87.79,87.73,87.79,44049.0,80.5842,80.6302,80.5751,80.6302,44049.0
2021-06-04 13:00:00,87.79,87.83,87.76,87.79,38555.0,80.6302,80.6669,80.6026,80.6302,38555.0
2021-06-04 13:10:00,87.79,87.8,87.75,87.78,36272.0,80.6302,80.6393,80.5934,80.621,36272.0
2021-06-04 13:20:00,87.77,87.78,87.74,87.75,64726.0,80.6118,80.621,80.5842,80.5934,64726.0
2021-06-04 13:30:00,87.76,87.81,87.73,87.8,51979.0,80.6026,80.6485,80.5751,80.6393,51979.0
2021-06-04 13:40:00,87.79,87.85,87.78,87.78,63783.0,80.6302,80.6853,80.621,80.621,63783.0
2021-06-04 13:50:00,87.78,87.8,87.76,87.8,32802.0,80.621,80.6393,80.6026,80.6393,32802.0
2021-06-04 14:00:00,87.8,87.86,87.8,87.82,55054.0,80.6393,80.6945,80.6393,80.6577,55054.0
2021-06-04 14:10:00,87.82,87.83,87.77,87.78,67791.0,80.6577,80.6669,80.6118,80.621,67791.0
2021-06-04 14:20:00,87.79,87.86,87.78,87.86,52657.0,80.6302,80.6945,80.621,80.6945,52657.0
2021-06-04 14:30:00,87.86,87.92,87.84,87.91,72544.0,80.6945,80.7496,80.6761,80.7404,72544.0
2021-06-04 14:40:00,87.91,87.95,87.89,87.92,39445.0,80.7404,80.7771,80.722,80.7496,39445.0
2021-06-04 14:50:00,87.92,87.96,87.9,87.95,40187.0,80.7496,80.7863,80.7312,80.7771,40187.0
2021-06-04 15:00:00,87.95,87.98,87.94,87.96,69516.0,80.7771,80.8047,80.7679,80.7863,69516.0
2021-06-04 15:10:00,87.96,88.01,87.96,88.01,73972.0,80.7863,80.8322,80.7863,80.8322,73972.0
2021-06-04 15:20:00,88.0,88.02,87.96,87.98,84107.0,80.823,80.8414,80.7863,80.8047,84107.0
2021-06-04 15:30:00,87.98,87.99,87.9,87.91,117375.0,80.8047,80.8139,80.7312,80.7404,117375.0
2021-06-04 15:40:00,87.92,88.0,87.9,87.93,180299.0,80.7496,80.823,80.7312,80.7587,180299.0
2021-06-04 15:50:00,87.94,87.99,87.86,87.91,478037.0,80.7679,80.8139,80.6945,80.7404,478037.0
2021-06-07 09:30:00,87.83,87.95,87.65,87.73,254424.0,80.6669,80.7771,80.5016,80.5751,254424.0
2021-06-07 09:40:00,87.74,87.84,87.66,87.67,159480.0,80.5842,80.6761,80.5108,80.52,159480.0
2021-06-07 09:50:00,87.66,87.7,87.43,87.43,164714.0,80.5108,80.5475,80.2995,80.2995,164714.0
2021-06-07 10:00:00,87.43,87.46,87.29,87.36,210683.0,80.2995,80.3271,80.1709,80.2352,210683.0
2021-06-07 10:10:00,87.37,87.4,87.26,87.27,102194.0,80.2444,80.272,80.1434,80.1526,102194.0
2021-06-07 10:20:00,87.27,87.37,87.22,87.22,87138.0,80.1526,80.2444,80.1067,80.1067,87138.0
2021-06-07 10:30:00,87.23,87.26,87.15,87.22,163881.0,80.1158,80.1434,80.0424,80.1067,163881.0
2021-06-07 10:40:00,87.23,87.27,87.11,87.11,154539.0,80.1158,80.1526,80.0056,80.0056,154539.0
2021-06-07 10:50:00,87.11,87.14,86.99,87.01,142867.0,80.0056,80.0332,79.8954,79.9138,142867.0
2021-06-07 11:00:00,87.01,87.07,86.87,86.89,155719.0,79.9138,79.9689,79.7852,79.8036,155719.0
2021-06-07 11:10:00,86.89,86.93,86.86,86.88,120660.0,79.8036,79.8403,79.776,79.7944,120660.0
2021-06-07 11:20:00,86.87,86.88,86.65,86.67,203593.0,79.7852,79.7944,79.5831,79.6015,203593.0
2021-06-07 11:30:00,86.67,86.69,86.57,86.61,187776.0,79.6015,79.6199,79.5097,79.5464,187776.0
2021-06-07 11:40:00,86.62,86.63,86.49,86.52,284172.0,79.5556,79.5648,79.4362,79.4637,284172.0
2021-06-07 11:50:00,86.52,86.61,86.45,86.61,193667.0,79.4637,79.5464,79.3995,79.5464,193667.0
2021-06-07 12:00:00,86.61,86.63,86.51,86.52,144954.0,79.5464,79.5648,79.4546,79.4637,144954.0
2021-06-07 12:10:00,86.53,86.55,86.47,86.48,116047.0,79.4729,79.4913,79.4178,79.427,116047.0
2021-06-07 12:20:00,86.49,86.58,86.49,86.54,90044.0,79.4362,79.5188,79.4362,79.4821,90044.0
2021-06-07 12:30:00,86.53,86.57,86.51,86.57,115030.0,79.4729,79.5097,79.4546,79.5097,115030.0
2021-06-07 12:40:00,86.57,86.63,86.56,86.62,117110.0,79.5097,79.5648,79.5005,79.5556,117110.0
2021-06-07 12:50:00,86.61,86.66,86.61,86.64,48884.0,79.5464,79.5923,79.5464,79.574,48884.0
2021-06-07 13:00:00,86.63,86.66,86.58,86.63,47174.0,79.5648,79.5923,79.5188,79.5648,47174.0
2021-06-07 13:10:00,86.63,86.65,86.57,86.61,53246.0,79.5648,79.5831,79.5097,79.5464,53246.0
2021-06-07 13:20:00,86.61,86.65,86.6,86.61,46382.0,79.5464,79.5831,79.5372,79.5464,46382.0
2021-06-07 13:30:00,86.62,86.63,86.56,86.59,170386.0,79.5556,79.5648,79.5005,79.528,170386.0
2021-06-07 13:40:00,86.59,86.6,86.53,86.58,70772.0,79.528,79.5372,79.4729,79.5188,70772.0
2021-06-07 13:50:00,86.58,86.62,86.55,86.57,46331.0,79.5188,79.5556,79.4913,79.5097,46331.0
2021-06-07 14:00:00,86.57,86.65,86.55,86.63,53496.0,79.5097,79.5831,79.4913,79.5648,53496.0
2021-06-07 14:10:00,86.63,86.64,86.58,86.6,37956.0,79.5648,79.574,79.5188,79.5372,37956.0
2021-06-07 14:20:00,86.6,86.69,86.59,86.67,56115.0,79.5372,79.6199,79.528,79.6015,56115.0
2021-06-07 14:30:00,86.67,86.72,86.64,86.7,58102.0,79.6015,79.6474,79.574,79.6291,58102.0
2021-06-07 14:40:00,86.69,86.74,86.68,86.71,62546.0,79.6199,79.6658,79.6107,79.6382,62546.0
2021-06-07 14:50:00,86.71,86.74,86.67,86.7,126652.0,79.6382,79.6658,79.6015,79.6291,126652.0
2021-06-07 15:00:00,86.7,86.75,86.68,86.75,101074.0,79.6291,79.675,79.6107,79.675,101074.0
2021-06-07 15:10:00,86.75,86.77,86.71,86.76,82784.0,79.675,79.6934,79.6382,79.6842,82784.0
2021-06-07 15:20:00,86.76,86.84,86.73,86.83,166006.0,79.6842,79.7576,79.6566,79.7485,166006.0
2021-06-07 15:30:00,86.83,86.85,86.8,86.81,191145.0,79.7485,79.7668,79.7209,79.7301,191145.0
2021-06-07 15:40:00,86.81,86.85,86.76,86.8,261697.0,79.7301,79.7668,79.6842,79.7209,261697.0
2021-06-07 15:50:00,86.8,86.89,86.8,86.84,729779.0,79.7209,79.8036,79.7209,79.7576,729779.0
2021-06-08 09:30:00,86.83,86.96,86.49,86.49,291617.0,79.7485,79.8679,79.4362,79.4362,291617.0
2021-06-08 09:40:00,86.48,86.5,86.31,86.39,202550.0,79.427,79.4454,79.2709,79.3443,202550.0
2021-06-08 09:50:00,86.38,86.45,86.22,86.31,495218.0,79.3352,79.3995,79.1882,79.2709,495218.0
2021-06-08 10:00:00,86.31,86.43,86.29,86.38,256898.0,79.2709,79.3811,79.2525,79.3352,256898.0
2021-06-08 10:10:00,86.37,86.47,86.32,86.36,246023.0,79.326,79.4178,79.2801,79.3168,246023.0
2021-06-08 10:20:00,86.36,86.52,86.35,86.51,221605.0,79.3168,79.4637,79.3076,79.4546,221605.0
2021-06-08 10:30:00,86.5,86.63,86.46,86.62,162500.0,79.4454,79.5648,79.4086,79.5556,162500.0
2021-06-08 10:40:00,86.63,86.7,86.58,86.62,142599.0,79.5648,79.6291,79.5188,79.5556,142599.0
2021-06-08 10:50:00,86.63,86.89,86.63,86.84,159171.0,79.5648,79.8036,79.5648,79.7576,159171.0
2021-06-08 11:00:00,86.84,86.92,86.83,86.86,86701.0,79.7576,79.8311,79.7485,79.776,86701.0
2021-06-08 11:10:00,86.86,86.86,86.63,86.65,142194.0,79.776,79.776,79.5648,79.5831,142194.0
2021-06-08 11:20:00,86.64,86.67,86.53,86.66,252524.0,79.574,79.6015,79.4729,79.5923,252524.0
2021-06-08 11:30:00,86.66,86.87,86.65,86.87,173899.0,79.5923,79.7852,79.5831,79.7852,173899.0
2021-06-08 11:40:00,86.86,87.09,86.86,87.08,126228.0,79.776,79.9873,79.776,79.9781,126228.0
2021-06-08 11:50:00,87.08,87.18,87.07,87.17,141140.0,79.9781,80.0699,79.9689,80.0607,141140.0
2021-06-08 12:00:00,87.17,87.24,87.16,87.24,82907.0,80.0607,80.125,80.0515,80.125,82907.0
2021-06-08 12:10:00,87.23,87.3,87.23,87.24,64780.0,80.1158,80.1801,80.1158,80.125,64780.0
2021-06-08 12:20:00,87.25,87.36,87.23,87.33,129867.0,80.1342,80.2352,80.1158,80.2077,129867.0
2021-06-08 12:30:00,87.32,87.33,87.16,87.17,59377.0,80.1985,80.2077,80.0515,80.0607,59377.0
2021-06-08 12:40:00,87.17,87.2,87.12,87.17,96121.0,80.0607,80.0883,80.0148,80.0607,96121.0
2021-06-08 12:50:00,87.17,87.2,87.08,87.13,94006.0,80.0607,80.0883,79.9781,80.024,94006.0
2021-06-08 13:00:00,87.13,87.2,87.13,87.19,59858.0,80.024,80.0883,80.024,80.0791,59858.0
2021-06-08 13:10:00,87.19,87.23,87.14,87.14,86399.0,80.0791,80.1158,80.0332,80.0332,86399.0
2021-06-08 13:20:00,87.15,87.17,87.05,87.06,38838.0,80.0424,80.0607,79.9505,79.9597,38838.0
2021-06-08 13:30:00,87.06,87.16,87.05,87.13,43296.0,79.9597,80.0515,79.9505,80.024,43296.0
2021-06-08 13:40:00,87.13,87.19,87.12,87.17,51616.0,80.024,80.0791,80.0148,80.0607,51616.0
2021-06-08 13:50:00,87.17,87.17,87.09,87.09,89433.0,80.0607,80.0607,79.9873,79.9873,89433.0
2021-06-08 14:00:00,87.09,87.16,87.07,87.14,49543.0,79.9873,80.0515,79.9689,80.0332,49543.0
2021-06-08 14:10:00,87.15,87.18,87.12,87.12,94239.0,80.0424,80.0699,80.0148,80.0148,94239.0
2021-06-08 14:20:00,87.12,87.2,87.12,87.19,49153.0,80.0148,80.0883,80.0148,80.0791,49153.0
2021-06-08 14:30:00,87.19,87.2,87.08,87.09,58250.0,80.0791,80.0883,79.9781,79.9873,58250.0
2021-06-08 14:40:00,87.09,87.1,87.03,87.06,40435.0,79.9873,79.9964,79.9321,79.9597,40435.0
2021-06-08 14:50:00,87.05,87.1,87.03,87.08,69263.0,79.9505,79.9964,79.9321,79.9781,69263.0
2021-06-08 15:00:00,87.08,87.15,87.06,87.12,44673.0,79.9781,80.0424,79.9597,80.0148,44673.0
2021-06-08 15:10:00,87.12,87.15,87.1,87.12,43901.0,80.0148,80.0424,79.9964,80.0148,43901.0
2021-06-08 15:20:00,87.12,87.17,87.1,87.13,83241.0,80.0148,80.0607,79.9964,80.024,83241.0
2021-06-08 15:30:00,87.14,87.15,87.1,87.14,71829.0,80.0332,80.0424,79.9964,80.0332,71829.0
2021-06-08 15:40:00,87.13,87.14,87.02,87.03,145179.0,80.024,80.0332,79.923,79.9321,145179.0
2021-06-08 15:50:00,87.04,87.11,86.95,86.98,424866.0,79.9413,80.0056,79.8587,79.8862,424866.0
2021-06-09 09:30:00,86.82,86.86,86.46,86.57,302183.0,79.7393,79.776,79.4086,79.5097,302183.0
2021-06-09 09:40:00,86.58,86.58,86.36,86.48,861424.0,79.5188,79.5188,79.3168,79.427,861424.0
2021-06-09 09:50:00,86.48,86.74,86.46,86.74,293740.0,79.427,79.6658,79.4086,79.6658,293740.0
2021-06-09 10:00:00,86.75,86.96,86.73,86.91,204727.0,79.675,79.8679,79.6566,79.8219,204727.0
2021-06-09 10:10:00,86.92,87.07,86.91,86.96,253182.0,79.8311,79.9689,79.8219,79.8679,253182.0
2021-06-09 10:20:00,86.97,86.97,86.78,86.81,218869.0,79.877,79.877,79.7025,79.7301,218869.0
2021-06-09 10:30:00,86.81,86.91,86.77,86.85,97541.0,79.7301,79.8219,79.6934,79.7668,97541.0
2021-06-09 10:40:00,86.85,87.08,86.85,87.02,458149.0,79.7668,79.9781,79.7668,79.923,458149.0
2021-06-09 10:50:00,87.02,87.03,86.84,86.86,135188.0,79.923,79.9321,79.7576,79.776,135188.0
2021-06-09 11:00:00,86.86,86.88,86.8,86.81,109783.0,79.776,79.7944,79.7209,79.7301,109783.0
2021-06-09 11:10:00,86.81,86.88,86.78,86.87,82395.0,79.7301,79.7944,79.7025,79.7852,82395.0
2021-06-09 11:20:00,86.86,86.89,86.79,86.83,86502.0,79.776,79.8036,79.7117,79.7485,86502.0
2021-06-09 11:30:00,86.83,86.84,86.74,86.77,69601.0,79.7485,79.7576,79.6658,79.6934,69601.0
2021-06-09 11:40:00,86.78,86.84,86.74,86.78,44025.0,79.7025,79.7576,79.6658,79.7025,44025.0
2021-06-09 11:50:00,86.78,86.78,86.68,86.69,107800.0,79.7025,79.7025,79.6107,79.6199,107800.0
2021-06-09 12:00:00,86.69,86.72,86.68,86.69,87044.0,79.6199,79.6474,79.6107,79.6199,87044.0
2021-06-09 12:10:00,86.69,86.7,86.53,86.57,536705.0,79.6199,79.6291,79.4729,79.5097,536705.0
2021-06-09 12:20:00,86.58,86.68,86.57,86.67,219869.0,79.5188,79.6107,79.5097,79.6015,219869.0
2021-06-09 12:30:00,86.67,86.69,86.64,86.68,215452.0,79.6015,79.6199,79.574,79.6107,215452.0
2021-06-09 12:40:00,86.68,86.71,86.64,86.67,204304.0,79.6107,79.6382,79.574,79.6015,204304.0
2021-06-09 12:50:00,86.68,86.69,86.54,86.55,61987.0,79.6107,79.6199,79.4821,79.4913,61987.0
2021-06-09 13:00:00,86.55,86.62,86.54,86.61,82392.0,79.4913,79.5556,79.4821,79.5464,82392.0
2021-06-09 13:10:00,86.62,86.64,86.57,86.64,94584.0,79.5556,79.574,79.5097,79.574,94584.0
2021-06-09 13:20:00,86.64,86.65,86.57,86.58,59840.0,79.574,79.5831,79.5097,79.5188,59840.0
2021-06-09 13:30:00,86.57,86.57,86.51,86.52,75566.0,79.5097,79.5097,79.4546,79.4637,75566.0
2021-06-09 13:40:00,86.52,86.53,86.49,86.5,61752.0,79.4637,79.4729,79.4362,79.4454,61752.0
2021-06-09 13:50:00,86.5,86.53,86.48,86.5,76505.0,79.4454,79.4729,79.427,79.4454,76505.0
2021-06-09 14:00:00,86.5,86.55,86.49,86.52,81517.0,79.4454,79.4913,79.4362,79.4637,81517.0
2021-06-09 14:10:00,86.52,86.6,86.49,86.59,498011.0,79.4637,79.5372,79.4362,79.528,498011.0
2021-06-09 14:20:00,86.59,86.64,86.56,86.63,81726.0,79.528,79.574,79.5005,79.5648,81726.0
2021-06-09 14:30:00,86.64,86.72,86.63,86.68,114282.0,79.574,79.6474,79.5648,79.6107,114282.0
2021-06-09 14:40:00,86.67,86.69,86.65,86.66,110093.0,79.6015,79.6199,79.5831,79.5923,110093.0
2021-06-09 14:50:00,86.66,86.68,86.6,86.62,118368.0,79.5923,79.6107,79.5372,79.5556,118368.0
2021-06-09 15:00:00,86.62,86.63,86.58,86.62,165222.0,79.5556,79.5648,79.5188,79.5556,165222.0
2021-06-09 15:10:00,86.62,86.65,86.51,86.52,137996.0,79.5556,79.5831,79.4546,79.4637,137996.0
2021-06-09 15:20:00,86.52,86.57,86.51,86.53,173835.0,79.4637,79.5097,79.4546,79.4729,173835.0
2021-06-09 15:30:00,86.52,86.59,86.48,86.54,162731.0,79.4637,79.528,79.427,79.4821,162731.0
2021-06-09 15:40:00,86.53,86.54,86.46,86.48,231596.0,79.4729,79.4821,79.4086,79.427,231596.0
2021-06-09 15:50:00,86.47,86.48,86.3,86.32,760680.0,79.4178,79.427,79.2617,79.2801,760680.0
2021-06-10 09:30:00,87.04,87.1,86.92,86.96,276476.0,79.9413,79.9964,79.8311,79.8679,276476.0
2021-06-10 09:40:00,86.97,87.05,86.8,86.81,265353.0,79.877,79.9505,79.7209,79.7301,265353.0
2021-06-10 09:50:00,86.81,86.85,86.62,86.64,208980.0,79.7301,79.7668,79.5556,79.574,208980.0
2021-06-10 10:00:00,86.65,86.73,86.53,86.55,286464.0,79.5831,79.6566,79.4729,79.4913,286464.0
2021-06-10 10:10:00,86.55,86.55,86.41,86.45,100269.0,79.4913,79.4913,79.3627,79.3995,100269.0
2021-06-10 10:20:00,86.45,86.54,86.42,86.48,100659.0,79.3995,79.4821,79.3719,79.427,100659.0
2021-06-10 10:30:00,86.47,86.48,86.27,86.28,110635.0,79.4178,79.427,79.2341,79.2433,110635.0
2021-06-10 10:40:00,86.27,86.31,86.21,86.26,148440.0,79.2341,79.2709,79.179,79.2249,148440.0
2021-06-10 10:50:00,86.26,86.31,86.09,86.2,138449.0,79.2249,79.2709,79.0688,79.1698,138449.0
2021-06-10 11:00:00,86.2,86.34,86.16,86.33,84302.0,79.1698,79.2984,79.1331,79.2892,84302.0
2021-06-10 11:10:00,86.34,86.36,86.28,86.32,65674.0,79.2984,79.3168,79.2433,79.2801,65674.0
2021-06-10 11:20:00,86.31,86.36,86.27,86.3,53027.0,79.2709,79.3168,79.2341,79.2617,53027.0
2021-06-10 11:30:00,86.3,86.33,86.23,86.28,75789.0,79.2617,79.2892,79.1974,79.2433,75789.0
2021-06-10 11:40:00,86.27,86.32,86.21,86.31,91283.0,79.2341,79.2801,79.179,79.2709,91283.0
2021-06-10 11:50:00,86.31,86.32,86.23,86.31,36524.0,79.2709,79.2801,79.1974,79.2709,36524.0
2021-06-10 12:00:00,86.32,86.37,86.23,86.28,41103.0,79.2801,79.326,79.1974,79.2433,41103.0
2021-06-10 12:10:00,86.28,86.3,86.19,86.26,67328.0,79.2433,79.2617,79.1607,79.2249,67328.0
2021-06-10 12:20:00,86.25,86.26,86.2,86.25,21766.0,79.2158,79.2249,79.1698,79.2158,21766.0
2021-06-10 12:30:00,86.25,86.42,86.25,86.41,40409.0,79.2158,79.3719,79.2158,79.3627,40409.0
2021-06-10 12:40:00,86.4,86.41,86.34,86.38,55815.0,79.3535,79.3627,79.2984,79.3352,55815.0
2021-06-10 12:50:00,86.39,86.4,86.37,86.4,77673.0,79.3443,79.3535,79.326,79.3535,77673.0
2021-06-10 13:00:00,86.39,86.43,86.35,86.39,201991.0,79.3443,79.3811,79.3076,79.3443,201991.0
2021-06-10 13:10:00,86.39,86.4,86.31,86.34,37649.0,79.3443,79.3535,79.2709,79.2984,37649.0
2021-06-10 13:20:00,86.34,86.37,86.25,86.27,74767.0,79.2984,79.326,79.2158,79.2341,74767.0
2021-06-10 13:30:00,86.26,86.32,86.24,86.32,49942.0,79.2249,79.2801,79.2066,79.2801,49942.0
2021-06-10 13:40:00,86.32,86.34,86.3,86.3,243959.0,79.2801,79.2984,79.2617,79.2617,243959.0
2021-06-10 13:50:00,86.31,86.31,86.24,86.26,46498.0,79.2709,79.2709,79.2066,79.2249,46498.0
2021-06-10 14:00:00,86.26,86.26,86.2,86.21,63369.0,79.2249,79.2249,79.1698,79.179,63369.0
2021-06-10 14:10:00,86.21,86.22,86.17,86.22,38876.0,79.179,79.1882,79.1423,79.1882,38876.0
2021-06-10 14:20:00,86.22,86.23,86.12,86.14,37199.0,79.1882,79.1974,79.0964,79.1147,37199.0
2021-06-10 14:30:00,86.15,86.16,86.05,86.06,106764.0,79.1239,79.1331,79.0321,79.0413,106764.0
2021-06-10 14:40:00,86.06,86.1,86.02,86.08,103352.0,79.0413,79.078,79.0045,79.0596,103352.0
2021-06-10 14:50:00,86.08,86.12,86.05,86.05,96432.0,79.0596,79.0964,79.0321,79.0321,96432.0
2021-06-10 15:00:00,86.05,86.05,85.97,85.98,265971.0,79.0321,79.0321,78.9586,78.9678,265971.0
2021-06-10 15:10:00,85.98,86.06,85.97,86.03,117885.0,78.9678,79.0413,78.9586,79.0137,117885.0
2021-06-10 15:20:00,86.03,86.04,85.92,85.92,140824.0,79.0137,79.0229,78.9127,78.9127,140824.0
2021-06-10 15:30:00,85.92,85.99,85.88,85.95,261373.0,78.9127,78.977,78.8759,78.9402,261373.0
2021-06-10 15:40:00,85.95,85.96,85.82,85.82,511718.0,78.9402,78.9494,78.8208,78.8208,511718.0
2021-06-10 15:50:00,85.83,85.92,85.79,85.81,796126.0,78.83,78.9127,78.7933,78.8116,796126.0
2021-06-11 09:30:00,86.32,86.73,86.29,86.64,382397.0,79.2801,79.6566,79.2525,79.574,382397.0
2021-06-11 09:40:00,86.64,86.7,86.46,86.47,271922.0,79.574,79.6291,79.4086,79.4178,271922.0
2021-06-11 09:50:00,86.46,86.48,86.32,86.34,146213.0,79.4086,79.427,79.2801,79.2984,146213.0
2021-06-11 10:00:00,86.33,86.39,86.22,86.24,142614.0,79.2892,79.3443,79.1882,79.2066,142614.0
2021-06-11 10:10:00,86.24,86.26,86.12,86.16,106747.0,79.2066,79.2249,79.0964,79.1331,106747.0
2021-06-11 10:20:00,86.15,86.15,86.04,86.07,82737.0,79.1239,79.1239,79.0229,79.0504,82737.0
2021-06-11 10:30:00,86.07,86.09,85.97,85.99,108013.0,79.0504,79.0688,78.9586,78.977,108013.0
2021-06-11 10:40:00,85.98,86.08,85.97,86.0,80954.0,78.9678,79.0596,78.9586,78.9862,80954.0
2021-06-11 10:50:00,85.99,86.02,85.9,85.94,68855.0,78.977,79.0045,78.8943,78.931,68855.0
2021-06-11 11:00:00,85.94,86.01,85.9,85.97,84829.0,78.931,78.9953,78.8943,78.9586,84829.0
2021-06-11 11:10:00,85.96,85.99,85.87,85.87,42351.0,78.9494,78.977,78.8668,78.8668,42351.0
2021-06-11 11:20:00,85.86,85.88,85.82,85.87,138098.0,78.8576,78.8759,78.8208,78.8668,138098.0
2021-06-11 11:30:00,85.86,85.92,85.85,85.88,106607.0,78.8576,78.9127,78.8484,78.8759,106607.0
2021-06-11 11:40:00,85.88,85.93,85.86,85.93,86054.0,78.8759,78.9219,78.8576,78.9219,86054.0
2021-06-11 11:50:00,85.93,85.94,85.83,85.86,62124.0,78.9219,78.931,78.83,78.8576,62124.0
2021-06-11 12:00:00,85.86,85.89,85.79,85.79,56970.0,78.8576,78.8851,78.7933,78.7933,56970.0
2021-06-11 12:10:00,85.8,85.8,85.71,85.73,54956.0,78.8025,78.8025,78.7198,78.7382,54956.0
2021-06-11 12:20:00,85.71,85.75,85.66,85.68,62251.0,78.7198,78.7565,78.6739,78.6922,62251.0
2021-06-11 12:30:00,85.68,85.76,85.67,85.7,40669.0,78.6922,78.7657,78.6831,78.7106,40669.0
2021-06-11 12:40:00,85.71,85.78,85.69,85.77,39736.0,78.7198,78.7841,78.7014,78.7749,39736.0
2021-06-11 12:50:00,85.77,85.81,85.75,85.8,31634.0,78.7749,78.8116,78.7565,78.8025,31634.0
2021-06-11 13:00:00,85.81,85.84,85.78,85.84,55960.0,78.8116,78.8392,78.7841,78.8392,55960.0
2021-06-11 13:10:00,85.83,85.96,85.83,85.95,30115.0,78.83,78.9494,78.83,78.9402,30115.0
2021-06-11 13:20:00,85.96,85.98,85.92,85.96,33254.0,78.9494,78.9678,78.9127,78.9494,33254.0
2021-06-11 13:30:00,85.96,85.99,85.92,85.93,41899.0,78.9494,78.977,78.9127,78.9219,41899.0
2021-06-11 13:40:00,85.94,86.01,85.92,86.01,56232.0,78.931,78.9953,78.9127,78.9953,56232.0
2021-06-11 13:50:00,86.01,86.04,85.98,86.0,40246.0,78.9953,79.0229,78.9678,78.9862,40246.0
2021-06-11 14:00:00,85.99,86.02,85.97,86.01,57288.0,78.977,79.0045,78.9586,78.9953,57288.0
2021-06-11 14:10:00,86.01,86.02,85.96,85.98,32640.0,78.9953,79.0045,78.9494,78.9678,32640.0
2021-06-11 14:20:00,85.97,86.01,85.96,86.0,130995.0,78.9586,78.9953,78.9494,78.9862,130995.0
2021-06-11 14:30:00,86.0,86.03,86.0,86.02,61936.0,78.9862,79.0137,78.9862,79.0045,61936.0
2021-06-11 14:40:00,86.01,86.01,85.96,86.01,63561.0,78.9953,78.9953,78.9494,78.9953,63561.0
2021-06-11 14:50:00,86.01,86.05,85.97,86.05,85594.0,78.9953,79.0321,78.9586,79.0321,85594.0
2021-06-11 15:00:00,86.04,86.09,86.03,86.08,67773.0,79.0229,79.0688,79.0137,79.0596,67773.0
2021-06-11 15:10:00,86.07,86.11,86.05,86.09,178458.0,79.0504,79.0872,79.0321,79.0688,178458.0
2021-06-11 15:20:00,86.09,86.09,86.01,86.03,89715.0,79.0688,79.0688,78.9953,79.0137,89715.0
2021-06-11 15:30:00,86.02,86.07,86.01,86.04,137582.0,79.0045,79.0504,78.9953,79.0229,137582.0
2021-06-11 15:40:00,86.04,86.09,85.97,86.05,154514.0,79.0229,79.0688,78.9586,79.0321,154514.0
2021-06-11 15:50:00,86.06,86.13,86.03,86.12,384952.0,79.0413,79.1055,79.0137,79.0964,384952.0
2021-06-14 09:30:00,85.88,86.09,85.59,85.61,248620.0,78.8759,79.0688,78.6096,78.628,248620.0
2021-06-14 09:40:00,85.62,85.64,85.41,85.41,223525.0,78.6371,78.6555,78.4443,78.4443,223525.0
2021-06-14 09:50:00,85.41,85.46,85.32,85.35,206182.0,78.4443,78.4902,78.3616,78.3892,206182.0
2021-06-14 10:00:00,85.34,85.44,85.28,85.32,214296.0,78.38,78.4718,78.3249,78.3616,214296.0
2021-06-14 10:10:00,85.31,85.33,85.19,85.28,226054.0,78.3524,78.3708,78.2422,78.3249,226054.0
2021-06-14 10:20:00,85.29,85.35,85.22,85.24,111566.0,78.3341,78.3892,78.2698,78.2881,111566.0
2021-06-14 10:30:00,85.22,85.39,85.2,85.39,160825.0,78.2698,78.4259,78.2514,78.4259,160825.0
2021-06-14 10:40:00,85.39,85.4,85.28,85.29,134271.0,78.4259,78.4351,78.3249,78.3341,134271.0
2021-06-14 10:50:00,85.3,85.42,85.29,85.38,122931.0,78.3432,78.4535,78.3341,78.4167,122931.0
2021-06-14 11:00:00,85.39,85.54,85.38,85.39,115510.0,78.4259,78.5637,78.4167,78.4259,115510.0
2021-06-14 11:10:00,85.39,85.39,85.21,85.22,164493.0,78.4259,78.4259,78.2606,78.2698,164493.0
2021-06-14 11:20:00,85.22,85.23,85.1,85.12,92226.0,78.2698,78.2789,78.1596,78.1779,92226.0
2021-06-14 11:30:00,85.13,85.16,84.99,85.03,139955.0,78.1871,78.2147,78.0585,78.0953,139955.0
2021-06-14 11:40:00,85.03,85.11,85.01,85.1,108962.0,78.0953,78.1687,78.0769,78.1596,108962.0
2021-06-14 11:50:00,85.08,85.1,85.01,85.03,67067.0,78.1412,78.1596,78.0769,78.0953,67067.0
2021-06-14 12:00:00,85.02,85.04,84.97,85.03,135870.0,78.0861,78.1044,78.0402,78.0953,135870.0
2021-06-14 12:10:00,85.03,85.08,85.02,85.07,77964.0,78.0953,78.1412,78.0861,78.132,77964.0
2021-06-14 12:20:00,85.06,85.06,84.97,84.99,48505.0,78.1228,78.1228,78.0402,78.0585,48505.0
2021-06-14 12:30:00,84.98,85.02,84.97,85.0,68971.0,78.0493,78.0861,78.0402,78.0677,68971.0
2021-06-14 12:40:00,84.99,85.01,84.86,84.86,103085.0,78.0585,78.0769,77.9391,77.9391,103085.0
2021-06-14 12:50:00,84.86,84.87,84.77,84.79,100533.0,77.9391,77.9483,77.8565,77.8748,100533.0
2021-06-14 13:00:00,84.78,84.81,84.76,84.77,101734.0,77.8656,77.8932,77.8473,77.8565,101734.0
2021-06-14 13:10:00,84.76,84.83,84.76,84.81,54540.0,77.8473,77.9116,77.8473,77.8932,54540.0
2021-06-14 13:20:00,84.81,84.86,84.77,84.84,60401.0,77.8932,77.9391,77.8565,77.9208,60401.0
2021-06-14 13:30:00,84.84,84.85,84.79,84.81,35577.0,77.9208,77.9299,77.8748,77.8932,35577.0
2021-06-14 13:40:00,84.81,84.83,84.74,84.77,85192.0,77.8932,77.9116,77.8289,77.8565,85192.0
2021-06-14 13:50:00,84.77,84.79,84.67,84.67,56785.0,77.8565,77.8748,77.7646,77.7646,56785.0
2021-06-14 14:00:00,84.67,84.69,84.64,84.67,132826.0,77.7646,77.783,77.7371,77.7646,132826.0
2021-06-14 14:10:00,84.67,84.71,84.62,84.65,73591.0,77.7646,77.8014,77.7187,77.7463,73591.0
2021-06-14 14:20:00,84.64,84.72,84.6,84.7,497153.0,77.7371,77.8105,77.7003,77.7922,497153.0
2021-06-14 14:30:00,84.7,84.74,84.68,84.73,106636.0,77.7922,77.8289,77.7738,77.8197,106636.0
2021-06-14 14:40:00,84.73,84.82,84.71,84.81,99806.0,77.8197,77.9024,77.8014,77.8932,99806.0
2021-06-14 14:50:00,84.81,84.85,84.8,84.84,78102.0,77.8932,77.9299,77.884,77.9208,78102.0
2021-06-14 15:00:00,84.83,84.92,84.83,84.9,145955.0,77.9116,77.9942,77.9116,77.9759,145955.0
2021-06-14 15:10:00,84.91,84.94,84.88,84.89,126068.0,77.985,78.0126,77.9575,77.9667,126068.0
2021-06-14 15:20:00,84.89,84.97,84.87,84.94,124772.0,77.9667,78.0402,77.9483,78.0126,124772.0
2021-06-14 15:30:00,84.94,85.03,84.92,85.02,164866.0,78.0126,78.0953,77.9942,78.0861,164866.0
2021-06-14 15:40:00,85.02,85.08,85.0,85.02,226089.0,78.0861,78.1412,78.0677,78.0861,226089.0
2021-06-14 15:50:00,85.03,85.09,84.99,85.07,566205.0,78.0953,78.1504,78.0585,78.132,566205.0
2021-06-15 09:30:00,85.19,85.23,84.87,84.89,287005.0,78.2422,78.2789,77.9483,77.9667,287005.0
2021-06-15 09:40:00,84.89,84.91,84.64,84.65,252942.0,77.9667,77.985,77.7371,77.7463,252942.0
2021-06-15 09:50:00,84.65,84.74,84.54,84.71,252283.0,77.7463,77.8289,77.6452,77.8014,252283.0
2021-06-15 10:00:00,84.72,84.79,84.56,84.57,119342.0,77.8105,77.8748,77.6636,77.6728,119342.0
2021-06-15 10:10:00,84.57,84.63,84.51,84.54,122444.0,77.6728,77.7279,77.6177,77.6452,122444.0
2021-06-15 10:20:00,84.54,84.58,84.45,84.52,106099.0,77.6452,77.682,77.5626,77.6269,106099.0
2021-06-15 10:30:00,84.53,84.53,84.39,84.47,139105.0,77.636,77.636,77.5075,77.5809,139105.0
2021-06-15 10:40:00,84.46,84.57,84.44,84.52,153216.0,77.5717,77.6728,77.5534,77.6269,153216.0
2021-06-15 10:50:00,84.52,84.56,84.49,84.55,104576.0,77.6269,77.6636,77.5993,77.6544,104576.0
2021-06-15 11:00:00,84.55,84.55,84.4,84.46,77902.0,77.6544,77.6544,77.5166,77.5717,77902.0
2021-06-15 11:10:00,84.46,84.55,84.4,84.55,127244.0,77.5717,77.6544,77.5166,77.6544,127244.0
2021-06-15 11:20:00,84.55,84.59,84.49,84.55,71529.0,77.6544,77.6911,77.5993,77.6544,71529.0
2021-06-15 11:30:00,84.56,84.56,84.31,84.31,101727.0,77.6636,77.6636,77.434,77.434,101727.0
2021-06-15 11:40:00,84.32,84.4,84.31,84.39,91326.0,77.4432,77.5166,77.434,77.5075,91326.0
2021-06-15 11:50:00,84.38,84.39,84.27,84.31,122904.0,77.4983,77.5075,77.3972,77.434,122904.0
2021-06-15 12:00:00,84.31,84.35,84.29,84.34,242780.0,77.434,77.4707,77.4156,77.4615,242780.0
2021-06-15 12:10:00,84.34,84.41,84.34,84.41,93411.0,77.4615,77.5258,77.4615,77.5258,93411.0
2021-06-15 12:20:00,84.41,84.41,84.34,84.38,79103.0,77.5258,77.5258,77.4615,77.4983,79103.0
2021-06-15 12:30:00,84.38,84.4,84.32,84.35,63249.0,77.4983,77.5166,77.4432,77.4707,63249.0
2021-06-15 12:40:00,84.34,84.4,84.32,84.37,69821.0,77.4615,77.5166,77.4432,77.4891,69821.0
2021-06-15 12:50:00,84.37,84.42,84.32,84.42,69182.0,77.4891,77.535,77.4432,77.535,69182.0
2021-06-15 13:00:00,84.44,84.48,84.34,84.42,127570.0,77.5534,77.5901,77.4615,77.535,127570.0
2021-06-15 13:10:00,84.43,84.47,84.39,84.46,74594.0,77.5442,77.5809,77.5075,77.5717,74594.0
2021-06-15 13:20:00,84.46,84.51,84.41,84.45,36725.0,77.5717,77.6177,77.5258,77.5626,36725.0
2021-06-15 13:30:00,84.45,84.62,84.45,84.62,226800.0,77.5626,77.7187,77.5626,77.7187,226800.0
2021-06-15 13:40:00,84.62,84.82,84.62,84.81,332661.0,77.7187,77.9024,77.7187,77.8932,332661.0
2021-06-15 13:50:00,84.81,85.08,84.81,85.03,624962.0,77.8932,78.1412,77.8932,78.0953,624962.0
2021-06-15 14:00:00,85.03,85.1,84.99,84.99,637127.0,78.0953,78.1596,78.0585,78.0585,637127.0
2021-06-15 14:10:00,85.0,85.07,84.96,85.04,206219.0,78.0677,78.132,78.031,78.1044,206219.0
2021-06-15 14:20:00,85.05,85.09,84.99,85.08,290709.0,78.1136,78.1504,78.0585,78.1412,290709.0
2021-06-15 14:30:00,85.07,85.17,85.04,85.13,351148.0,78.132,78.2238,78.1044,78.1871,351148.0
2021-06-15 14:40:00,85.13,85.2,85.12,85.19,320310.0,78.1871,78.2514,78.1779,78.2422,320310.0
2021-06-15 14:50:00,85.18,85.24,85.17,85.17,355797.0,78.233,78.2881,78.2238,78.2238,355797.0
2021-06-15 15:00:00,85.16,85.17,85.06,85.08,1897397.0,78.2147,78.2238,78.1228,78.1412,1897397.0
2021-06-15 15:10:00,85.08,85.12,85.06,85.11,80510.0,78.1412,78.1779,78.1228,78.1687,80510.0
2021-06-15 15:20:00,85.11,85.13,85.03,85.09,179179.0,78.1687,78.1871,78.0953,78.1504,179179.0
2021-06-15 15:30:00,85.09,85.09,84.97,85.08,191034.0,78.1504,78.1504,78.0402,78.1412,191034.0
2021-06-15 15:40:00,85.08,85.1,85.02,85.07,228172.0,78.1412,78.1596,78.0861,78.132,228172.0
2021-06-15 15:50:00,85.07,85.07,84.85,84.91,954964.0,78.132,78.132,77.9299,77.985,954964.0
2021-06-16 09:30:00,84.87,84.92,84.53,84.63,277459.0,77.9483,77.9942,77.636,77.7279,277459.0
2021-06-16 09:40:00,84.63,84.67,84.26,84.32,317810.0,77.7279,77.7646,77.3881,77.4432,317810.0
2021-06-16 09:50:00,84.32,84.55,84.29,84.53,133080.0,77.4432,77.6544,77.4156,77.636,133080.0
2021-06-16 10:00:00,84.53,84.7,84.53,84.55,97858.0,77.636,77.7922,77.636,77.6544,97858.0
2021-06-16 10:10:00,84.55,84.59,84.45,84.46,101941.0,77.6544,77.6911,77.5626,77.5717,101941.0
2021-06-16 10:20:00,84.45,84.46,84.32,84.38,151984.0,77.5626,77.5717,77.4432,77.4983,151984.0
2021-06-16 10:30:00,84.39,84.7,84.38,84.68,84170.0,77.5075,77.7922,77.4983,77.7738,84170.0
2021-06-16 10:40:00,84.67,84.74,84.6,84.65,99869.0,77.7646,77.8289,77.7003,77.7463,99869.0
2021-06-16 10:50:00,84.65,84.68,84.59,84.65,193734.0,77.7463,77.7738,77.6911,77.7463,193734.0
2021-06-16 11:00:00,84.66,84.7,84.62,84.64,118031.0,77.7554,77.7922,77.7187,77.7371,118031.0
2021-06-16 11:10:00,84.63,84.72,84.6,84.72,84644.0,77.7279,77.8105,77.7003,77.8105,84644.0
2021-06-16 11:20:00,84.72,84.75,84.67,84.74,64635.0,77.8105,77.8381,77.7646,77.8289,64635.0
2021-06-16 11:30:00,84.74,84.81,84.71,84.77,126402.0,77.8289,77.8932,77.8014,77.8565,126402.0
2021-06-16 11:40:00,84.77,84.78,84.71,84.73,81282.0,77.8565,77.8656,77.8014,77.8197,81282.0
2021-06-16 11:50:00,84.72,84.76,84.69,84.71,274825.0,77.8105,77.8473,77.783,77.8014,274825.0
2021-06-16 12:00:00,84.72,84.73,84.63,84.64,111656.0,77.8105,77.8197,77.7279,77.7371,111656.0
2021-06-16 12:10:00,84.63,84.67,84.56,84.59,86566.0,77.7279,77.7646,77.6636,77.6911,86566.0
2021-06-16 12:20:00,84.59,84.6,84.52,84.56,92095.0,77.6911,77.7003,77.6269,77.6636,92095.0
2021-06-16 12:30:00,84.57,84.58,84.46,84.46,53240.0,77.6728,77.682,77.5717,77.5717,53240.0
2021-06-16 12:40:00,84.46,84.57,84.46,84.5,76952.0,77.5717,77.6728,77.5717,77.6085,76952.0
2021-06-16 12:50:00,84.49,84.56,84.43,84.56,69957.0,77.5993,77.6636,77.5442,77.6636,69957.0
2021-06-16 13:00:00,84.55,84.55,84.39,84.39,57734.0,77.6544,77.6544,77.5075,77.5075,57734.0
2021-06-16 13:10:00,84.39,84.49,84.38,84.44,86148.0,77.5075,77.5993,77.4983,77.5534,86148.0
2021-06-16 13:20:00,84.44,84.44,84.37,84.4,44142.0,77.5534,77.5534,77.4891,77.5166,44142.0
2021-06-16 13:30:00,84.39,84.46,84.36,84.45,64959.0,77.5075,77.5717,77.4799,77.5626,64959.0
2021-06-16 13:40:00,84.46,84.48,84.34,84.34,66939.0,77.5717,77.5901,77.4615,77.4615,66939.0
2021-06-16 13:50:00,84.33,84.44,84.24,84.36,213082.0,77.4524,77.5534,77.3697,77.4799,213082.0
2021-06-16 14:00:00,84.35,84.36,83.75,84.25,530971.0,77.4707,77.4799,76.9197,77.3789,530971.0
2021-06-16 14:10:00,84.25,84.35,83.76,83.81,269868.0,77.3789,77.4707,76.9288,76.9748,269868.0
2021-06-16 14:20:00,83.81,84.05,83.76,83.96,187807.0,76.9748,77.1952,76.9288,77.1125,187807.0
2021-06-16 14:30:00,83.94,84.14,83.76,83.99,425542.0,77.0942,77.2778,76.9288,77.1401,425542.0
2021-06-16 14:40:00,83.98,84.0,83.75,83.76,574082.0,77.1309,77.1493,76.9197,76.9288,574082.0
2021-06-16 14:50:00,83.76,84.0,83.74,83.99,210508.0,76.9288,77.1493,76.9105,77.1401,210508.0
2021-06-16 15:00:00,83.98,84.08,83.92,84.01,130537.0,77.1309,77.2227,77.0758,77.1584,130537.0
2021-06-16 15:10:00,84.01,84.15,84.0,84.14,165395.0,77.1584,77.287,77.1493,77.2778,165395.0
2021-06-16 15:20:00,84.15,84.24,84.01,84.01,312795.0,77.287,77.3697,77.1584,77.1584,312795.0
2021-06-16 15:30:00,84.03,84.05,83.87,84.01,200476.0,77.1768,77.1952,77.0299,77.1584,200476.0
2021-06-16 15:40:00,84.01,84.07,83.91,83.96,372257.0,77.1584,77.2136,77.0666,77.1125,372257.0
2021-06-16 15:50:00,83.96,83.97,83.85,83.93,546014.0,77.1125,77.1217,77.0115,77.085,546014.0
2021-06-17 09:30:00,83.7,83.71,83.46,83.64,340504.0,76.8737,76.8829,76.6533,76.8186,340504.0
2021-06-17 09:40:00,83.63,83.64,83.11,83.11,338963.0,76.8094,76.8186,76.3318,76.3318,338963.0
2021-06-17 09:50:00,83.11,83.14,82.77,82.78,341557.0,76.3318,76.3594,76.0196,76.0288,341557.0
2021-06-17 10:00:00,82.78,82.93,82.45,82.49,532762.0,76.0288,76.1665,75.7257,75.7624,532762.0
2021-06-17 10:10:00,82.5,82.5,82.31,82.47,291890.0,75.7716,75.7716,75.5971,75.744,291890.0
2021-06-17 10:20:00,82.47,82.47,82.23,82.26,369842.0,75.744,75.744,75.5236,75.5512,369842.0
2021-06-17 10:30:00,82.26,82.34,82.17,82.22,583894.0,75.5512,75.6246,75.4685,75.5144,583894.0
2021-06-17 10:40:00,82.23,82.44,82.2,82.23,327255.0,75.5236,75.7165,75.4961,75.5236,327255.0
2021-06-17 10:50:00,82.22,82.24,81.98,81.99,312277.0,75.5144,75.5328,75.294,75.3032,312277.0
2021-06-17 11:00:00,82.0,82.05,81.8,81.8,279608.0,75.3124,75.3583,75.1287,75.1287,279608.0
2021-06-17 11:10:00,81.8,81.88,81.72,81.85,235899.0,75.1287,75.2022,75.0552,75.1746,235899.0
2021-06-17 11:20:00,81.84,81.89,81.71,81.87,170919.0,75.1654,75.2113,75.046,75.193,170919.0
2021-06-17 11:30:00,81.87,81.89,81.69,81.75,203279.0,75.193,75.2113,75.0277,75.0828,203279.0
2021-06-17 11:40:00,81.75,81.76,81.56,81.58,334359.0,75.0828,75.092,74.9083,74.9266,334359.0
2021-06-17 11:50:00,81.59,81.59,81.38,81.45,368575.0,74.9358,74.9358,74.7429,74.8072,368575.0
2021-06-17 12:00:00,81.45,81.55,81.37,81.41,292512.0,74.8072,74.8991,74.7338,74.7705,292512.0
2021-06-17 12:10:00,81.41,81.53,81.27,81.29,297427.0,74.7705,74.8807,74.6419,74.6603,297427.0
2021-06-17 12:20:00,81.29,81.29,81.11,81.14,623805.0,74.6603,74.6603,74.495,74.5225,623805.0
2021-06-17 12:30:00,81.14,81.5,81.07,81.48,811262.0,74.5225,74.8532,74.4582,74.8348,811262.0
2021-06-17 12:40:00,81.48,81.64,81.44,81.63,342481.0,74.8348,74.9817,74.798,74.9726,342481.0
2021-06-17 12:50:00,81.63,81.77,81.6,81.77,291319.0,74.9726,75.1011,74.945,75.1011,291319.0
2021-06-17 13:00:00,81.76,81.93,81.74,81.92,350657.0,75.092,75.2481,75.0736,75.2389,350657.0
2021-06-17 13:10:00,81.93,81.93,81.8,81.85,231913.0,75.2481,75.2481,75.1287,75.1746,231913.0
2021-06-17 13:20:00,81.85,81.88,81.76,81.81,468778.0,75.1746,75.2022,75.092,75.1379,468778.0
2021-06-17 13:30:00,81.81,81.91,81.75,81.89,248628.0,75.1379,75.2297,75.0828,75.2113,248628.0
2021-06-17 13:40:00,81.89,81.96,81.8,81.94,187208.0,75.2113,75.2756,75.1287,75.2573,187208.0
2021-06-17 13:50:00,81.94,81.95,81.83,81.88,97136.0,75.2573,75.2665,75.1562,75.2022,97136.0
2021-06-17 14:00:00,81.88,81.98,81.84,81.87,250910.0,75.2022,75.294,75.1654,75.193,250910.0
2021-06-17 14:10:00,81.87,81.97,81.86,81.95,142329.0,75.193,75.2848,75.1838,75.2665,142329.0
2021-06-17 14:20:00,81.95,82.04,81.9,82.0,127246.0,75.2665,75.3491,75.2205,75.3124,127246.0
2021-06-17 14:30:00,82.0,82.01,81.87,81.89,147743.0,75.3124,75.3216,75.193,75.2113,147743.0
2021-06-17 14:40:00,81.88,81.97,81.88,81.9,145936.0,75.2022,75.2848,75.2022,75.2205,145936.0
2021-06-17 14:50:00,81.9,81.97,81.87,81.92,171948.0,75.2205,75.2848,75.193,75.2389,171948.0
2021-06-17 15:00:00,81.92,82.06,81.88,82.0,210898.0,75.2389,75.3675,75.2022,75.3124,210898.0
2021-06-17 15:10:00,82.01,82.12,82.0,82.1,209522.0,75.3216,75.4226,75.3124,75.4042,209522.0
2021-06-17 15:20:00,82.1,82.18,82.08,82.18,239974.0,75.4042,75.4777,75.3859,75.4777,239974.0
2021-06-17 15:30:00,82.18,82.29,82.15,82.28,335797.0,75.4777,75.5787,75.4501,75.5695,335797.0
2021-06-17 15:40:00,82.28,82.31,82.19,82.21,1076111.0,75.5695,75.5971,75.4869,75.5052,1076111.0
2021-06-17 15:50:00,82.22,82.24,82.07,82.08,1384359.0,75.5144,75.5328,75.3767,75.3859,1384359.0
2021-06-18 09:30:00,81.22,81.5,80.92,81.33,1033753.0,74.596,74.8532,74.3205,74.697,1033753.0
2021-06-18 09:40:00,81.33,81.56,81.31,81.47,483525.0,74.697,74.9083,74.6787,74.8256,483525.0
2021-06-18 09:50:00,81.47,81.55,81.24,81.47,590265.0,74.8256,74.8991,74.6144,74.8256,590265.0
2021-06-18 10:00:00,81.46,81.48,81.13,81.23,385186.0,74.8164,74.8348,74.5133,74.6052,385186.0
2021-06-18 10:10:00,81.23,81.3,81.06,81.08,180545.0,74.6052,74.6695,74.449,74.4674,180545.0
2021-06-18 10:20:00,81.09,81.21,80.99,81.08,478884.0,74.4766,74.5868,74.3847,74.4674,478884.0
2021-06-18 10:30:00,81.08,81.27,80.95,81.27,261402.0,74.4674,74.6419,74.348,74.6419,261402.0
2021-06-18 10:40:00,81.25,81.27,81.15,81.23,202832.0,74.6235,74.6419,74.5317,74.6052,202832.0
2021-06-18 10:50:00,81.22,81.31,81.08,81.15,231784.0,74.596,74.6787,74.4674,74.5317,231784.0
2021-06-18 11:00:00,81.16,81.16,80.99,81.01,329680.0,74.5409,74.5409,74.3847,74.4031,329680.0
2021-06-18 11:10:00,81.01,81.2,81.0,81.17,167064.0,74.4031,74.5776,74.3939,74.5501,167064.0
2021-06-18 11:20:00,81.16,81.27,81.12,81.17,98851.0,74.5409,74.6419,74.5041,74.5501,98851.0
2021-06-18 11:30:00,81.17,81.47,81.15,81.45,280328.0,74.5501,74.8256,74.5317,74.8072,280328.0
2021-06-18 11:40:00,81.45,81.55,81.42,81.54,259933.0,74.8072,74.8991,74.7797,74.8899,259933.0
2021-06-18 11:50:00,81.54,81.55,81.43,81.48,100101.0,74.8899,74.8991,74.7889,74.8348,100101.0
2021-06-18 12:00:00,81.48,81.52,81.35,81.5,110569.0,74.8348,74.8715,74.7154,74.8532,110569.0
2021-06-18 12:10:00,81.49,81.5,81.39,81.4,89765.0,74.844,74.8532,74.7521,74.7613,89765.0
2021-06-18 12:20:00,81.4,81.43,81.31,81.37,75819.0,74.7613,74.7889,74.6787,74.7338,75819.0
2021-06-18 12:30:00,81.36,81.37,81.24,81.25,86480.0,74.7246,74.7338,74.6144,74.6235,86480.0
2021-06-18 12:40:00,81.25,81.27,81.14,81.17,72430.0,74.6235,74.6419,74.5225,74.5501,72430.0
2021-06-18 12:50:00,81.17,81.23,81.1,81.15,105413.0,74.5501,74.6052,74.4858,74.5317,105413.0
2021-06-18 13:00:00,81.15,81.24,81.12,81.23,133840.0,74.5317,74.6144,74.5041,74.6052,133840.0
2021-06-18 13:10:00,81.23,81.44,81.23,81.41,107984.0,74.6052,74.798,74.6052,74.7705,107984.0
2021-06-18 13:20:00,81.41,81.42,81.28,81.29,90560.0,74.7705,74.7797,74.6511,74.6603,90560.0
2021-06-18 13:30:00,81.29,81.38,81.28,81.29,211763.0,74.6603,74.7429,74.6511,74.6603,211763.0
2021-06-18 13:40:00,81.3,81.38,81.21,81.21,123332.0,74.6695,74.7429,74.5868,74.5868,123332.0
2021-06-18 13:50:00,81.21,81.28,81.18,81.24,165381.0,74.5868,74.6511,74.5593,74.6144,165381.0
2021-06-18 14:00:00,81.24,81.37,81.18,81.3,136318.0,74.6144,74.7338,74.5593,74.6695,136318.0
2021-06-18 14:10:00,81.3,81.33,81.26,81.31,108768.0,74.6695,74.697,74.6327,74.6787,108768.0
2021-06-18 14:20:00,81.32,81.4,81.29,81.31,95282.0,74.6878,74.7613,74.6603,74.6787,95282.0
2021-06-18 14:30:00,81.31,81.33,81.19,81.22,131009.0,74.6787,74.697,74.5684,74.596,131009.0
2021-06-18 14:40:00,81.23,81.24,81.14,81.15,110845.0,74.6052,74.6144,74.5225,74.5317,110845.0
2021-06-18 14:50:00,81.15,81.22,81.08,81.13,127336.0,74.5317,74.596,74.4674,74.5133,127336.0
2021-06-18 15:00:00,81.13,81.19,81.06,81.09,165402.0,74.5133,74.5684,74.449,74.4766,165402.0
2021-06-18 15:10:00,81.09,81.2,81.06,81.16,435181.0,74.4766,74.5776,74.449,74.5409,435181.0
2021-06-18 15:20:00,81.15,81.26,81.09,81.12,228207.0,74.5317,74.6327,74.4766,74.5041,228207.0
2021-06-18 15:30:00,81.12,81.15,80.99,81.12,461638.0,74.5041,74.5317,74.3847,74.5041,461638.0
2021-06-18 15:40:00,81.12,81.2,81.0,81.02,498921.0,74.5041,74.5776,74.3939,74.4123,498921.0
2021-06-18 15:50:00,81.02,81.11,80.74,80.75,1282566.0,74.4123,74.495,74.1551,74.1643,1282566.0
2021-06-21 09:30:00,81.3,82.01,81.3,81.86,660131.0,74.9867,75.6415,74.9867,75.5032,660131.0
2021-06-21 09:40:00,81.86,81.89,81.56,81.83,429166.0,75.5032,75.5309,75.2265,75.4755,429166.0
2021-06-21 09:50:00,81.84,81.88,81.58,81.6,778725.0,75.4847,75.5216,75.2449,75.2634,778725.0
2021-06-21 10:00:00,81.61,81.91,81.56,81.9,510919.0,75.2726,75.5493,75.2265,75.5401,510919.0
2021-06-21 10:10:00,81.9,82.1,81.85,82.01,401938.0,75.5401,75.7246,75.494,75.6415,401938.0
2021-06-21 10:20:00,81.99,82.14,81.98,82.09,288782.0,75.6231,75.7615,75.6139,75.7153,288782.0
2021-06-21 10:30:00,82.1,82.12,81.96,82.06,278617.0,75.7246,75.743,75.5954,75.6877,278617.0
2021-06-21 10:40:00,82.06,82.16,82.06,82.06,197321.0,75.6877,75.7799,75.6877,75.6877,197321.0
2021-06-21 10:50:00,82.06,82.18,82.06,82.16,99838.0,75.6877,75.7983,75.6877,75.7799,99838.0
2021-06-21 11:00:00,82.17,82.17,81.81,81.87,133992.0,75.7891,75.7891,75.4571,75.5124,133992.0
2021-06-21 11:10:00,81.88,82.01,81.83,81.96,112632.0,75.5216,75.6415,75.4755,75.5954,112632.0
2021-06-21 11:20:00,81.97,82.11,81.97,81.98,158979.0,75.6047,75.7338,75.6047,75.6139,158979.0
2021-06-21 11:30:00,81.98,82.12,81.98,82.11,161927.0,75.6139,75.743,75.6139,75.7338,161927.0
2021-06-21 11:40:00,82.1,82.13,82.06,82.1,100605.0,75.7246,75.7522,75.6877,75.7246,100605.0
2021-06-21 11:50:00,82.09,82.17,82.05,82.05,73643.0,75.7153,75.7891,75.6784,75.6784,73643.0
2021-06-21 12:00:00,82.05,82.1,82.02,82.05,63840.0,75.6784,75.7246,75.6508,75.6784,63840.0
2021-06-21 12:10:00,82.05,82.08,81.99,82.02,46884.0,75.6784,75.7061,75.6231,75.6508,46884.0
2021-06-21 12:20:00,82.01,82.02,81.92,81.94,41890.0,75.6415,75.6508,75.5585,75.577,41890.0
2021-06-21 12:30:00,81.95,82.0,81.92,81.95,53409.0,75.5862,75.6323,75.5585,75.5862,53409.0
2021-06-21 12:40:00,81.95,82.01,81.92,81.96,79552.0,75.5862,75.6415,75.5585,75.5954,79552.0
2021-06-21 12:50:00,81.96,81.99,81.89,81.93,53392.0,75.5954,75.6231,75.5309,75.5678,53392.0
2021-06-21 13:00:00,81.92,82.04,81.9,82.01,84324.0,75.5585,75.6692,75.5401,75.6415,84324.0
2021-06-21 13:10:00,82.01,82.13,82.01,82.11,104415.0,75.6415,75.7522,75.6415,75.7338,104415.0
2021-06-21 13:20:00,82.1,82.12,82.02,82.06,54395.0,75.7246,75.743,75.6508,75.6877,54395.0
2021-06-21 13:30:00,82.07,82.09,81.99,82.01,37361.0,75.6969,75.7153,75.6231,75.6415,37361.0
2021-06-21 13:40:00,82.0,82.15,82.0,82.13,114874.0,75.6323,75.7707,75.6323,75.7522,114874.0
2021-06-21 13:50:00,82.13,82.16,82.1,82.14,36580.0,75.7522,75.7799,75.7246,75.7615,36580.0
2021-06-21 14:00:00,82.14,82.18,82.04,82.06,72688.0,75.7615,75.7983,75.6692,75.6877,72688.0
2021-06-21 14:10:00,82.06,82.1,82.04,82.07,61657.0,75.6877,75.7246,75.6692,75.6969,61657.0
2021-06-21 14:20:00,82.06,82.07,81.96,81.96,70495.0,75.6877,75.6969,75.5954,75.5954,70495.0
2021-06-21 14:30:00,81.96,82.01,81.91,82.0,48611.0,75.5954,75.6415,75.5493,75.6323,48611.0
2021-06-21 14:40:00,82.0,82.0,81.91,81.94,53102.0,75.6323,75.6323,75.5493,75.577,53102.0
2021-06-21 14:50:00,81.93,82.04,81.91,82.02,66998.0,75.5678,75.6692,75.5493,75.6508,66998.0
2021-06-21 15:00:00,82.02,82.1,81.99,82.1,91719.0,75.6508,75.7246,75.6231,75.7246,91719.0
2021-06-21 15:10:00,82.09,82.1,81.95,82.02,77705.0,75.7153,75.7246,75.5862,75.6508,77705.0
2021-06-21 15:20:00,82.02,82.03,81.94,82.02,114558.0,75.6508,75.66,75.577,75.6508,114558.0
2021-06-21 15:30:00,82.01,82.06,81.97,82.01,275883.0,75.6415,75.6877,75.6047,75.6415,275883.0
2021-06-21 15:40:00,82.02,82.05,81.91,82.02,284693.0,75.6508,75.6784,75.5493,75.6508,284693.0
2021-06-21 15:50:00,82.01,82.14,82.01,82.08,550342.0,75.6415,75.7615,75.6415,75.7061,550342.0
2021-06-22 09:30:00,82.41,82.49,81.81,81.95,332736.0,76.0105,76.0843,75.4571,75.5862,332736.0
2021-06-22 09:40:00,81.97,82.39,81.97,82.35,347184.0,75.6047,75.992,75.6047,75.9551,347184.0
2021-06-22 09:50:00,82.35,82.41,82.17,82.31,220994.0,75.9551,76.0105,75.7891,75.9183,220994.0
2021-06-22 10:00:00,82.31,82.34,82.12,82.29,224079.0,75.9183,75.9459,75.743,75.8998,224079.0
2021-06-22 10:10:00,82.29,82.37,82.17,82.35,181823.0,75.8998,75.9736,75.7891,75.9551,181823.0
2021-06-22 10:20:00,82.34,82.44,82.29,82.41,121555.0,75.9459,76.0382,75.8998,76.0105,121555.0
2021-06-22 10:30:00,82.41,82.49,82.3,82.49,247553.0,76.0105,76.0843,75.909,76.0843,247553.0
2021-06-22 10:40:00,82.5,82.58,82.48,82.55,122706.0,76.0935,76.1673,76.075,76.1396,122706.0
2021-06-22 10:50:00,82.55,82.67,82.54,82.65,118373.0,76.1396,76.2503,76.1304,76.2318,118373.0
2021-06-22 11:00:00,82.65,82.73,82.6,82.67,193352.0,76.2318,76.3056,76.1857,76.2503,193352.0
2021-06-22 11:10:00,82.68,82.75,82.65,82.67,154480.0,76.2595,76.3241,76.2318,76.2503,154480.0
2021-06-22 11:20:00,82.67,82.75,82.63,82.7,315972.0,76.2503,76.3241,76.2134,76.278,315972.0
2021-06-22 11:30:00,82.7,82.7,82.49,82.51,69843.0,76.278,76.278,76.0843,76.1027,69843.0
2021-06-22 11:40:00,82.51,82.59,82.48,82.48,56311.0,76.1027,76.1765,76.075,76.075,56311.0
2021-06-22 11:50:00,82.48,82.54,82.46,82.5,37366.0,76.075,76.1304,76.0566,76.0935,37366.0
2021-06-22 12:00:00,82.51,82.58,82.49,82.51,65294.0,76.1027,76.1673,76.0843,76.1027,65294.0
2021-06-22 12:10:00,82.51,82.56,82.45,82.46,56685.0,76.1027,76.1488,76.0474,76.0566,56685.0
2021-06-22 12:20:00,82.45,82.49,82.4,82.48,34419.0,76.0474,76.0843,76.0013,76.075,34419.0
2021-06-22 12:30:00,82.48,82.5,82.38,82.42,34334.0,76.075,76.0935,75.9828,76.0197,34334.0
2021-06-22 12:40:00,82.42,82.44,82.36,82.42,28193.0,76.0197,76.0382,75.9644,76.0197,28193.0
2021-06-22 12:50:00,82.43,82.45,82.34,82.35,60895.0,76.0289,76.0474,75.9459,75.9551,60895.0
2021-06-22 13:00:00,82.35,82.4,82.31,82.36,46370.0,75.9551,76.0013,75.9183,75.9644,46370.0
2021-06-22 13:10:00,82.37,82.45,82.34,82.35,43386.0,75.9736,76.0474,75.9459,75.9551,43386.0
2021-06-22 13:20:00,82.36,82.43,82.35,82.42,49938.0,75.9644,76.0289,75.9551,76.0197,49938.0
2021-06-22 13:30:00,82.42,82.44,82.36,82.4,37947.0,76.0197,76.0382,75.9644,76.0013,37947.0
2021-06-22 13:40:00,82.4,82.46,82.39,82.44,40420.0,76.0013,76.0566,75.992,76.0382,40420.0
2021-06-22 13:50:00,82.44,82.47,82.41,82.47,27066.0,76.0382,76.0658,76.0105,76.0658,27066.0
2021-06-22 14:00:00,82.47,82.47,82.37,82.4,62182.0,76.0658,76.0658,75.9736,76.0013,62182.0
2021-06-22 14:10:00,82.39,82.41,82.34,82.4,146342.0,75.992,76.0105,75.9459,76.0013,146342.0
2021-06-22 14:20:00,82.4,82.5,82.39,82.48,66956.0,76.0013,76.0935,75.992,76.075,66956.0
2021-06-22 14:30:00,82.47,82.57,82.46,82.56,66557.0,76.0658,76.1581,76.0566,76.1488,66557.0
2021-06-22 14:40:00,82.55,82.56,82.46,82.48,39756.0,76.1396,76.1488,76.0566,76.075,39756.0
2021-06-22 14:50:00,82.48,82.52,82.45,82.47,77200.0,76.075,76.1119,76.0474,76.0658,77200.0
2021-06-22 15:00:00,82.45,82.55,82.45,82.53,106835.0,76.0474,76.1396,76.0474,76.1212,106835.0
2021-06-22 15:10:00,82.53,82.65,82.52,82.64,196309.0,76.1212,76.2318,76.1119,76.2226,196309.0
2021-06-22 15:20:00,82.64,82.73,82.63,82.69,154010.0,76.2226,76.3056,76.2134,76.2687,154010.0
2021-06-22 15:30:00,82.7,82.74,82.57,82.59,127202.0,76.278,76.3149,76.1581,76.1765,127202.0
2021-06-22 15:40:00,82.59,82.61,82.49,82.52,164259.0,76.1765,76.195,76.0843,76.1119,164259.0
2021-06-22 15:50:00,82.51,82.51,82.37,82.37,418939.0,76.1027,76.1027,75.9736,75.9736,418939.0
2021-06-23 09:30:00,82.63,82.84,82.36,82.37,303863.0,76.2134,76.4071,75.9644,75.9736,303863.0
2021-06-23 09:40:00,82.39,82.64,82.35,82.53,293783.0,75.992,76.2226,75.9551,76.1212,293783.0
2021-06-23 09:50:00,82.52,82.59,82.4,82.56,249740.0,76.1119,76.1765,76.0013,76.1488,249740.0
2021-06-23 10:00:00,82.55,82.7,82.44,82.68,168070.0,76.1396,76.278,76.0382,76.2595,168070.0
2021-06-23 10:10:00,82.67,82.73,82.64,82.73,171525.0,76.2503,76.3056,76.2226,76.3056,171525.0
2021-06-23 10:20:00,82.73,82.8,82.66,82.67,304309.0,76.3056,76.3702,76.2411,76.2503,304309.0
2021-06-23 10:30:00,82.68,82.71,82.54,82.57,109357.0,76.2595,76.2872,76.1304,76.1581,109357.0
2021-06-23 10:40:00,82.56,82.59,82.45,82.45,77924.0,76.1488,76.1765,76.0474,76.0474,77924.0
2021-06-23 10:50:00,82.44,82.66,82.41,82.62,105049.0,76.0382,76.2411,76.0105,76.2042,105049.0
2021-06-23 11:00:00,82.62,82.66,82.4,82.41,172521.0,76.2042,76.2411,76.0013,76.0105,172521.0
2021-06-23 11:10:00,82.41,82.45,82.37,82.41,189056.0,76.0105,76.0474,75.9736,76.0105,189056.0
2021-06-23 11:20:00,82.4,82.53,82.37,82.45,66744.0,76.0013,76.1212,75.9736,76.0474,66744.0
2021-06-23 11:30:00,82.46,82.46,82.38,82.4,89520.0,76.0566,76.0566,75.9828,76.0013,89520.0
2021-06-23 11:40:00,82.4,82.47,82.39,82.42,55398.0,76.0013,76.0658,75.992,76.0197,55398.0
2021-06-23 11:50:00,82.42,82.47,82.38,82.46,70383.0,76.0197,76.0658,75.9828,76.0566,70383.0
2021-06-23 12:00:00,82.46,82.53,82.45,82.47,55071.0,76.0566,76.1212,76.0474,76.0658,55071.0
2021-06-23 12:10:00,82.47,82.52,82.44,82.44,34969.0,76.0658,76.1119,76.0382,76.0382,34969.0
2021-06-23 12:20:00,82.44,82.47,82.42,82.44,67657.0,76.0382,76.0658,76.0197,76.0382,67657.0
2021-06-23 12:30:00,82.43,82.49,82.39,82.4,92963.0,76.0289,76.0843,75.992,76.0013,92963.0
2021-06-23 12:40:00,82.4,82.4,82.31,82.37,48711.0,76.0013,76.0013,75.9183,75.9736,48711.0
2021-06-23 12:50:00,82.37,82.39,82.31,82.37,46029.0,75.9736,75.992,75.9183,75.9736,46029.0
2021-06-23 13:00:00,82.38,82.43,82.36,82.42,48997.0,75.9828,76.0289,75.9644,76.0197,48997.0
2021-06-23 13:10:00,82.42,82.48,82.41,82.45,44279.0,76.0197,76.075,76.0105,76.0474,44279.0
2021-06-23 13:20:00,82.45,82.51,82.45,82.47,28691.0,76.0474,76.1027,76.0474,76.0658,28691.0
2021-06-23 13:30:00,82.47,82.51,82.45,82.48,33318.0,76.0658,76.1027,76.0474,76.075,33318.0
2021-06-23 13:40:00,82.49,82.5,82.44,82.46,28444.0,76.0843,76.0935,76.0382,76.0566,28444.0
2021-06-23 13:50:00,82.45,82.51,82.45,82.5,43385.0,76.0474,76.1027,76.0474,76.0935,43385.0
2021-06-23 14:00:00,82.49,82.49,82.38,82.41,85830.0,76.0843,76.0843,75.9828,76.0105,85830.0
2021-06-23 14:10:00,82.42,82.45,82.41,82.42,50031.0,76.0197,76.0474,76.0105,76.0197,50031.0
2021-06-23 14:20:00,82.42,82.43,82.39,82.41,61325.0,76.0197,76.0289,75.992,76.0105,61325.0
2021-06-23 14:30:00,82.41,82.41,82.32,82.34,43548.0,76.0105,76.0105,75.9275,75.9459,43548.0
2021-06-23 14:40:00,82.34,82.35,82.27,82.29,64134.0,75.9459,75.9551,75.8814,75.8998,64134.0
2021-06-23 14:50:00,82.29,82.34,82.28,82.3,48159.0,75.8998,75.9459,75.8906,75.909,48159.0
2021-06-23 15:00:00,82.31,82.34,82.25,82.25,50210.0,75.9183,75.9459,75.8629,75.8629,50210.0
2021-06-23 15:10:00,82.24,82.26,82.2,82.22,186132.0,75.8537,75.8721,75.8168,75.8352,186132.0
2021-06-23 15:20:00,82.23,82.28,82.21,82.26,87255.0,75.8445,75.8906,75.826,75.8721,87255.0
2021-06-23 15:30:00,82.25,82.28,82.16,82.16,102014.0,75.8629,75.8906,75.7799,75.7799,102014.0
2021-06-23 15:40:00,82.17,82.19,81.99,82.04,388170.0,75.7891,75.8076,75.6231,75.6692,388170.0
2021-06-23 15:50:00,82.04,82.04,81.85,81.86,535385.0,75.6692,75.6692,75.494,75.5032,535385.0
2021-06-24 09:30:00,82.47,82.47,82.0,82.06,259180.0,76.0658,76.0658,75.6323,75.6877,259180.0
2021-06-24 09:40:00,82.07,82.2,82.04,82.05,181792.0,75.6969,75.8168,75.6692,75.6784,181792.0
2021-06-24 09:50:00,82.05,82.09,81.87,81.91,192456.0,75.6784,75.7153,75.5124,75.5493,192456.0
2021-06-24 10:00:00,81.91,82.0,81.85,81.89,139179.0,75.5493,75.6323,75.494,75.5309,139179.0
2021-06-24 10:10:00,81.89,82.11,81.87,82.09,119865.0,75.5309,75.7338,75.5124,75.7153,119865.0
2021-06-24 10:20:00,82.08,82.22,82.07,82.17,89102.0,75.7061,75.8352,75.6969,75.7891,89102.0
2021-06-24 10:30:00,82.18,82.18,81.99,82.01,70341.0,75.7983,75.7983,75.6231,75.6415,70341.0
2021-06-24 10:40:00,82.02,82.15,82.01,82.09,53923.0,75.6508,75.7707,75.6415,75.7153,53923.0
2021-06-24 10:50:00,82.08,82.19,82.04,82.11,136735.0,75.7061,75.8076,75.6692,75.7338,136735.0
2021-06-24 11:00:00,82.12,82.17,82.01,82.03,92854.0,75.743,75.7891,75.6415,75.66,92854.0
2021-06-24 11:10:00,82.03,82.03,81.85,81.92,51383.0,75.66,75.66,75.494,75.5585,51383.0
2021-06-24 11:20:00,81.91,82.01,81.89,82.0,35736.0,75.5493,75.6415,75.5309,75.6323,35736.0
2021-06-24 11:30:00,82.0,82.08,81.99,82.04,75320.0,75.6323,75.7061,75.6231,75.6692,75320.0
2021-06-24 11:40:00,82.04,82.07,81.97,82.05,165629.0,75.6692,75.6969,75.6047,75.6784,165629.0
2021-06-24 11:50:00,82.05,82.08,81.95,81.96,48966.0,75.6784,75.7061,75.5862,75.5954,48966.0
2021-06-24 12:00:00,81.96,81.98,81.91,81.93,36021.0,75.5954,75.6139,75.5493,75.5678,36021.0
2021-06-24 12:10:00,81.94,81.98,81.87,81.98,28078.0,75.577,75.6139,75.5124,75.6139,28078.0
2021-06-24 12:20:00,81.98,82.06,81.97,82.03,44992.0,75.6139,75.6877,75.6047,75.66,44992.0
2021-06-24 12:30:00,82.03,82.19,82.0,82.18,69282.0,75.66,75.8076,75.6323,75.7983,69282.0
2021-06-24 12:40:00,82.18,82.35,82.17,82.33,450321.0,75.7983,75.9551,75.7891,75.9367,450321.0
2021-06-24 12:50:00,82.34,82.49,82.33,82.45,72680.0,75.9459,76.0843,75.9367,76.0474,72680.0
2021-06-24 13:00:00,82.46,82.51,82.41,82.5,119018.0,76.0566,76.1027,76.0105,76.0935,119018.0
2021-06-24 13:10:00,82.51,82.6,82.5,82.53,102189.0,76.1027,76.1857,76.0935,76.1212,102189.0
2021-06-24 13:20:00,82.52,82.53,82.36,82.37,126993.0,76.1119,76.1212,75.9644,75.9736,126993.0
2021-06-24 13:30:00,82.37,82.44,82.37,82.42,93048.0,75.9736,76.0382,75.9736,76.0197,93048.0
2021-06-24 13:40:00,82.42,82.51,82.41,82.48,130859.0,76.0197,76.1027,76.0105,76.075,130859.0
2021-06-24 13:50:00,82.49,82.52,82.45,82.5,83915.0,76.0843,76.1119,76.0474,76.0935,83915.0
2021-06-24 14:00:00,82.5,82.55,82.46,82.46,221439.0,76.0935,76.1396,76.0566,76.0566,221439.0
2021-06-24 14:10:00,82.45,82.47,82.31,82.32,148458.0,76.0474,76.0658,75.9183,75.9275,148458.0
2021-06-24 14:20:00,82.32,82.37,82.32,82.33,57239.0,75.9275,75.9736,75.9275,75.9367,57239.0
2021-06-24 14:30:00,82.33,82.35,82.29,82.31,48451.0,75.9367,75.9551,75.8998,75.9183,48451.0
2021-06-24 14:40:00,82.3,82.32,82.25,82.25,103394.0,75.909,75.9275,75.8629,75.8629,103394.0
2021-06-24 14:50:00,82.26,82.27,82.22,82.23,77203.0,75.8721,75.8814,75.8352,75.8445,77203.0
2021-06-24 15:00:00,82.23,82.26,82.18,82.18,146003.0,75.8445,75.8721,75.7983,75.7983,146003.0
2021-06-24 15:10:00,82.18,82.29,82.16,82.28,70567.0,75.7983,75.8998,75.7799,75.8906,70567.0
2021-06-24 15:20:00,82.29,82.31,82.24,82.29,83366.0,75.8998,75.9183,75.8537,75.8998,83366.0
2021-06-24 15:30:00,82.29,82.31,82.21,82.23,94325.0,75.8998,75.9183,75.826,75.8445,94325.0
2021-06-24 15:40:00,82.22,82.24,82.19,82.19,130878.0,75.8352,75.8537,75.8076,75.8076,130878.0
2021-06-24 15:50:00,82.19,82.22,82.08,82.1,365295.0,75.8076,75.8352,75.7061,75.7246,365295.0
2021-06-25 09:30:00,82.57,82.68,82.34,82.4,291591.0,76.1581,76.2595,75.9459,76.0013,291591.0
2021-06-25 09:40:00,82.4,82.52,82.32,82.47,217158.0,76.0013,76.1119,75.9275,76.0658,217158.0
2021-06-25 09:50:00,82.47,82.55,82.39,82.44,148034.0,76.0658,76.1396,75.992,76.0382,148034.0
2021-06-25 10:00:00,82.44,82.76,82.4,82.72,253421.0,76.0382,76.3333,76.0013,76.2964,253421.0
2021-06-25 10:10:00,82.73,82.9,82.69,82.76,190226.0,76.3056,76.4624,76.2687,76.3333,190226.0
2021-06-25 10:20:00,82.76,82.76,82.58,82.58,235782.0,76.3333,76.3333,76.1673,76.1673,235782.0
2021-06-25 10:30:00,82.59,82.61,82.45,82.53,164943.0,76.1765,76.195,76.0474,76.1212,164943.0
2021-06-25 10:40:00,82.53,82.55,82.4,82.43,78423.0,76.1212,76.1396,76.0013,76.0289,78423.0
2021-06-25 10:50:00,82.44,82.49,82.38,82.45,136304.0,76.0382,76.0843,75.9828,76.0474,136304.0
2021-06-25 11:00:00,82.46,82.52,82.45,82.45,90740.0,76.0566,76.1119,76.0474,76.0474,90740.0
2021-06-25 11:10:00,82.45,82.5,82.42,82.47,67246.0,76.0474,76.0935,76.0197,76.0658,67246.0
2021-06-25 11:20:00,82.47,82.53,82.45,82.49,71129.0,76.0658,76.1212,76.0474,76.0843,71129.0
2021-06-25 11:30:00,82.5,82.51,82.43,82.43,76186.0,76.0935,76.1027,76.0289,76.0289,76186.0
2021-06-25 11:40:00,82.42,82.52,82.4,82.5,69190.0,76.0197,76.1119,76.0013,76.0935,69190.0
2021-06-25 11:50:00,82.5,82.5,82.45,82.48,51223.0,76.0935,76.0935,76.0474,76.075,51223.0
2021-06-25 12:00:00,82.48,82.62,82.47,82.61,59802.0,76.075,76.2042,76.0658,76.195,59802.0
2021-06-25 12:10:00,82.62,82.62,82.55,82.59,53240.0,76.2042,76.2042,76.1396,76.1765,53240.0
2021-06-25 12:20:00,82.59,82.64,82.52,82.54,60672.0,76.1765,76.2226,76.1119,76.1304,60672.0
2021-06-25 12:30:00,82.55,82.65,82.54,82.6,58875.0,76.1396,76.2318,76.1304,76.1857,58875.0
2021-06-25 12:40:00,82.6,82.61,82.48,82.51,70319.0,76.1857,76.195,76.075,76.1027,70319.0
2021-06-25 12:50:00,82.51,82.52,82.41,82.46,77631.0,76.1027,76.1119,76.0105,76.0566,77631.0
2021-06-25 13:00:00,82.45,82.46,82.36,82.42,71197.0,76.0474,76.0566,75.9644,76.0197,71197.0
2021-06-25 13:10:00,82.42,82.44,82.39,82.41,71513.0,76.0197,76.0382,75.992,76.0105,71513.0
2021-06-25 13:20:00,82.41,82.44,82.37,82.4,65538.0,76.0105,76.0382,75.9736,76.0013,65538.0
2021-06-25 13:30:00,82.4,82.49,82.36,82.48,77525.0,76.0013,76.0843,75.9644,76.075,77525.0
2021-06-25 13:40:00,82.48,82.59,82.44,82.59,91844.0,76.075,76.1765,76.0382,76.1765,91844.0
2021-06-25 13:50:00,82.59,82.59,82.54,82.56,78177.0,76.1765,76.1765,76.1304,76.1488,78177.0
2021-06-25 14:00:00,82.56,82.56,82.42,82.42,96268.0,76.1488,76.1488,76.0197,76.0197,96268.0
2021-06-25 14:10:00,82.43,82.43,82.33,82.37,69908.0,76.0289,76.0289,75.9367,75.9736,69908.0
2021-06-25 14:20:00,82.36,82.38,82.32,82.34,51622.0,75.9644,75.9828,75.9275,75.9459,51622.0
2021-06-25 14:30:00,82.35,82.4,82.32,82.35,68842.0,75.9551,76.0013,75.9275,75.9551,68842.0
2021-06-25 14:40:00,82.35,82.39,82.33,82.34,75392.0,75.9551,75.992,75.9367,75.9459,75392.0
2021-06-25 14:50:00,82.35,82.37,82.3,82.36,99104.0,75.9551,75.9736,75.909,75.9644,99104.0
2021-06-25 15:00:00,82.36,82.45,82.34,82.42,96861.0,75.9644,76.0474,75.9459,76.0197,96861.0
2021-06-25 15:10:00,82.42,82.44,82.36,82.4,96695.0,76.0197,76.0382,75.9644,76.0013,96695.0
2021-06-25 15:20:00,82.39,82.4,82.29,82.31,98977.0,75.992,76.0013,75.8998,75.9183,98977.0
2021-06-25 15:30:00,82.31,82.36,82.28,82.34,152743.0,75.9183,75.9644,75.8906,75.9459,152743.0
2021-06-25 15:40:00,82.33,82.36,82.2,82.21,584762.0,75.9367,75.9644,75.8168,75.826,584762.0
2021-06-25 15:50:00,82.21,82.4,82.06,82.14,1697103.0,75.826,76.0013,75.6877,75.7615,1697103.0
2021-06-28 09:30:00,82.37,82.46,81.71,81.72,368647.0,75.9736,76.0566,75.3648,75.3741,368647.0
2021-06-28 09:40:00,81.72,81.72,81.48,81.57,408291.0,75.3741,75.3741,75.1527,75.2357,408291.0
2021-06-28 09:50:00,81.57,81.88,81.53,81.85,261697.0,75.2357,75.5216,75.1988,75.494,261697.0
2021-06-28 10:00:00,81.85,82.03,81.79,81.85,226957.0,75.494,75.66,75.4386,75.494,226957.0
2021-06-28 10:10:00,81.84,82.08,81.77,82.02,130107.0,75.4847,75.7061,75.4202,75.6508,130107.0
2021-06-28 10:20:00,82.04,82.11,81.95,82.07,174132.0,75.6692,75.7338,75.5862,75.6969,174132.0
2021-06-28 10:30:00,82.06,82.06,81.83,81.89,203292.0,75.6877,75.6877,75.4755,75.5309,203292.0
2021-06-28 10:40:00,81.88,81.95,81.84,81.89,114933.0,75.5216,75.5862,75.4847,75.5309,114933.0
2021-06-28 10:50:00,81.89,82.04,81.88,81.93,105448.0,75.5309,75.6692,75.5216,75.5678,105448.0
2021-06-28 11:00:00,81.94,82.1,81.89,82.05,125760.0,75.577,75.7246,75.5309,75.6784,125760.0
2021-06-28 11:10:00,82.05,82.07,81.87,81.88,151654.0,75.6784,75.6969,75.5124,75.5216,151654.0
2021-06-28 11:20:00,81.88,81.91,81.71,81.76,144113.0,75.5216,75.5493,75.3648,75.411,144113.0
2021-06-28 11:30:00,81.75,81.8,81.73,81.77,103982.0,75.4017,75.4479,75.3833,75.4202,103982.0
2021-06-28 11:40:00,81.76,81.84,81.75,81.84,97940.0,75.411,75.4847,75.4017,75.4847,97940.0
2021-06-28 11:50:00,81.84,82.05,81.82,82.05,83298.0,75.4847,75.6784,75.4663,75.6784,83298.0
2021-06-28 12:00:00,82.04,82.13,82.04,82.12,63973.0,75.6692,75.7522,75.6692,75.743,63973.0
2021-06-28 12:10:00,82.12,82.14,82.04,82.1,59700.0,75.743,75.7615,75.6692,75.7246,59700.0
2021-06-28 12:20:00,82.1,82.12,81.96,82.0,72988.0,75.7246,75.743,75.5954,75.6323,72988.0
2021-06-28 12:30:00,81.99,82.04,81.95,82.03,56246.0,75.6231,75.6692,75.5862,75.66,56246.0
2021-06-28 12:40:00,82.03,82.1,82.02,82.1,50936.0,75.66,75.7246,75.6508,75.7246,50936.0
2021-06-28 12:50:00,82.1,82.11,82.04,82.04,47150.0,75.7246,75.7338,75.6692,75.6692,47150.0
2021-06-28 13:00:00,82.04,82.05,81.92,81.94,33598.0,75.6692,75.6784,75.5585,75.577,33598.0
2021-06-28 13:10:00,81.94,82.0,81.88,82.0,52694.0,75.577,75.6323,75.5216,75.6323,52694.0
2021-06-28 13:20:00,82.0,82.04,81.88,81.9,70305.0,75.6323,75.6692,75.5216,75.5401,70305.0
2021-06-28 13:30:00,81.89,81.94,81.86,81.89,39252.0,75.5309,75.577,75.5032,75.5309,39252.0
2021-06-28 13:40:00,81.9,81.97,81.88,81.97,56443.0,75.5401,75.6047,75.5216,75.6047,56443.0
2021-06-28 13:50:00,81.98,82.02,81.95,82.01,45086.0,75.6139,75.6508,75.5862,75.6415,45086.0
2021-06-28 14:00:00,82.0,82.11,81.99,82.01,83604.0,75.6323,75.7338,75.6231,75.6415,83604.0
2021-06-28 14:10:00,82.01,82.04,81.98,82.03,33780.0,75.6415,75.6692,75.6139,75.66,33780.0
2021-06-28 14:20:00,82.03,82.11,82.01,82.09,29870.0,75.66,75.7338,75.6415,75.7153,29870.0
2021-06-28 14:30:00,82.1,82.11,82.04,82.05,29510.0,75.7246,75.7338,75.6692,75.6784,29510.0
2021-06-28 14:40:00,82.05,82.1,82.03,82.07,56327.0,75.6784,75.7246,75.66,75.6969,56327.0
2021-06-28 14:50:00,82.07,82.09,81.95,81.95,92971.0,75.6969,75.7153,75.5862,75.5862,92971.0
2021-06-28 15:00:00,81.95,82.0,81.91,81.92,100282.0,75.5862,75.6323,75.5493,75.5585,100282.0
2021-06-28 15:10:00,81.92,81.96,81.87,81.94,105998.0,75.5585,75.5954,75.5124,75.577,105998.0
2021-06-28 15:20:00,81.96,82.05,81.96,82.02,87597.0,75.5954,75.6784,75.5954,75.6508,87597.0
2021-06-28 15:30:00,82.02,82.08,82.01,82.05,76155.0,75.6508,75.7061,75.6415,75.6784,76155.0
2021-06-28 15:40:00,82.05,82.12,82.03,82.12,139120.0,75.6784,75.743,75.66,75.743,139120.0
2021-06-28 15:50:00,82.12,82.18,82.07,82.13,348930.0,75.743,75.7983,75.6969,75.7522,348930.0
2021-06-29 09:30:00,82.49,82.93,82.41,82.68,417042.0,76.0843,76.4901,76.0105,76.2595,417042.0
2021-06-29 09:40:00,82.68,82.73,82.38,82.5,249252.0,76.2595,76.3056,75.9828,76.0935,249252.0
2021-06-29 09:50:00,82.5,82.57,82.45,82.54,212608.0,76.0935,76.1581,76.0474,76.1304,212608.0
2021-06-29 10:00:00,82.55,82.58,82.35,82.44,169836.0,76.1396,76.1673,75.9551,76.0382,169836.0
2021-06-29 10:10:00,82.45,82.46,82.33,82.36,152318.0,76.0474,76.0566,75.9367,75.9644,152318.0
2021-06-29 10:20:00,82.36,82.4,82.29,82.38,70122.0,75.9644,76.0013,75.8998,75.9828,70122.0
2021-06-29 10:30:00,82.39,82.48,82.25,82.33,109990.0,75.992,76.075,75.8629,75.9367,109990.0
2021-06-29 10:40:00,82.32,82.36,82.21,82.25,97078.0,75.9275,75.9644,75.826,75.8629,97078.0
2021-06-29 10:50:00,82.23,82.32,82.18,82.27,105626.0,75.8445,75.9275,75.7983,75.8814,105626.0
2021-06-29 11:00:00,82.28,82.32,82.21,82.26,86281.0,75.8906,75.9275,75.826,75.8721,86281.0
2021-06-29 11:10:00,82.26,82.39,82.23,82.38,77452.0,75.8721,75.992,75.8445,75.9828,77452.0
2021-06-29 11:20:00,82.38,82.4,82.29,82.31,59098.0,75.9828,76.0013,75.8998,75.9183,59098.0
2021-06-29 11:30:00,82.3,82.32,82.21,82.23,74318.0,75.909,75.9275,75.826,75.8445,74318.0
2021-06-29 11:40:00,82.23,82.28,82.2,82.21,51087.0,75.8445,75.8906,75.8168,75.826,51087.0
2021-06-29 11:50:00,82.22,82.27,82.17,82.2,114532.0,75.8352,75.8814,75.7891,75.8168,114532.0
2021-06-29 12:00:00,82.19,82.23,82.16,82.17,59512.0,75.8076,75.8445,75.7799,75.7891,59512.0
2021-06-29 12:10:00,82.17,82.21,82.11,82.15,57049.0,75.7891,75.826,75.7338,75.7707,57049.0
2021-06-29 12:20:00,82.15,82.18,82.07,82.1,62337.0,75.7707,75.7983,75.6969,75.7246,62337.0
2021-06-29 12:30:00,82.09,82.14,82.07,82.12,50387.0,75.7153,75.7615,75.6969,75.743,50387.0
2021-06-29 12:40:00,82.12,82.13,82.08,82.12,52004.0,75.743,75.7522,75.7061,75.743,52004.0
2021-06-29 12:50:00,82.12,82.12,82.04,82.06,53180.0,75.743,75.743,75.6692,75.6877,53180.0
2021-06-29 13:00:00,82.07,82.11,82.02,82.03,65199.0,75.6969,75.7338,75.6508,75.66,65199.0
2021-06-29 13:10:00,82.03,82.04,81.98,82.0,43266.0,75.66,75.6692,75.6139,75.6323,43266.0
2021-06-29 13:20:00,82.0,82.04,81.99,82.01,34445.0,75.6323,75.6692,75.6231,75.6415,34445.0
2021-06-29 13:30:00,82.01,82.05,81.98,82.0,31705.0,75.6415,75.6784,75.6139,75.6323,31705.0
2021-06-29 13:40:00,82.01,82.07,81.98,82.04,39102.0,75.6415,75.6969,75.6139,75.6692,39102.0
2021-06-29 13:50:00,82.03,82.14,82.03,82.12,86189.0,75.66,75.7615,75.66,75.743,86189.0
2021-06-29 14:00:00,82.12,82.18,82.05,82.18,50057.0,75.743,75.7983,75.6784,75.7983,50057.0
2021-06-29 14:10:00,82.18,82.19,82.11,82.13,56588.0,75.7983,75.8076,75.7338,75.7522,56588.0
2021-06-29 14:20:00,82.12,82.14,82.07,82.08,41222.0,75.743,75.7615,75.6969,75.7061,41222.0
2021-06-29 14:30:00,82.08,82.11,81.94,81.95,78025.0,75.7061,75.7338,75.577,75.5862,78025.0
2021-06-29 14:40:00,81.94,81.97,81.89,81.94,84972.0,75.577,75.6047,75.5309,75.577,84972.0
2021-06-29 14:50:00,81.94,82.02,81.92,82.02,65950.0,75.577,75.6508,75.5585,75.6508,65950.0
2021-06-29 15:00:00,82.01,82.02,81.96,81.98,106485.0,75.6415,75.6508,75.5954,75.6139,106485.0
2021-06-29 15:10:00,81.98,82.08,81.97,82.05,90161.0,75.6139,75.7061,75.6047,75.6784,90161.0
2021-06-29 15:20:00,82.05,82.06,82.01,82.05,87534.0,75.6784,75.6877,75.6415,75.6784,87534.0
2021-06-29 15:30:00,82.04,82.05,81.98,82.04,115693.0,75.6692,75.6784,75.6139,75.6692,115693.0
2021-06-29 15:40:00,82.04,82.05,81.99,82.02,219081.0,75.6692,75.6784,75.6231,75.6508,219081.0
2021-06-29 15:50:00,82.01,82.11,82.01,82.09,615424.0,75.6415,75.7338,75.6415,75.7153,615424.0
2021-06-30 09:30:00,81.86,82.07,81.85,82.04,299632.0,75.5032,75.6969,75.494,75.6692,299632.0
2021-06-30 09:40:00,82.06,82.21,81.89,82.03,226633.0,75.6877,75.826,75.5309,75.66,226633.0
2021-06-30 09:50:00,82.03,82.17,82.01,82.09,174371.0,75.66,75.7891,75.6415,75.7153,174371.0
2021-06-30 10:00:00,82.09,82.14,81.91,81.99,593418.0,75.7153,75.7615,75.5493,75.6231,593418.0
2021-06-30 10:10:00,82.0,82.12,82.0,82.01,160884.0,75.6323,75.743,75.6323,75.6415,160884.0
2021-06-30 10:20:00,82.0,82.06,81.95,81.98,144209.0,75.6323,75.6877,75.5862,75.6139,144209.0
2021-06-30 10:30:00,81.98,82.11,81.94,82.08,114293.0,75.6139,75.7338,75.577,75.7061,114293.0
2021-06-30 10:40:00,82.09,82.19,82.01,82.14,114383.0,75.7153,75.8076,75.6415,75.7615,114383.0
2021-06-30 10:50:00,82.13,82.13,81.91,81.95,115051.0,75.7522,75.7522,75.5493,75.5862,115051.0
2021-06-30 11:00:00,81.95,81.98,81.85,81.9,63493.0,75.5862,75.6139,75.494,75.5401,63493.0
2021-06-30 11:10:00,81.9,81.98,81.87,81.97,92658.0,75.5401,75.6139,75.5124,75.6047,92658.0
2021-06-30 11:20:00,81.97,82.06,81.95,82.01,70471.0,75.6047,75.6877,75.5862,75.6415,70471.0
2021-06-30 11:30:00,82.01,82.02,81.9,81.95,95241.0,75.6415,75.6508,75.5401,75.5862,95241.0
2021-06-30 11:40:00,81.95,82.0,81.92,81.95,79392.0,75.5862,75.6323,75.5585,75.5862,79392.0
2021-06-30 11:50:00,81.96,82.0,81.93,81.95,42605.0,75.5954,75.6323,75.5678,75.5862,42605.0
2021-06-30 12:00:00,81.94,82.12,81.94,82.0,76340.0,75.577,75.743,75.577,75.6323,76340.0
2021-06-30 12:10:00,82.02,82.09,82.01,82.08,45599.0,75.6508,75.7153,75.6415,75.7061,45599.0
2021-06-30 12:20:00,82.08,82.2,82.06,82.19,72058.0,75.7061,75.8168,75.6877,75.8076,72058.0
2021-06-30 12:30:00,82.19,82.25,82.19,82.23,54471.0,75.8076,75.8629,75.8076,75.8445,54471.0
2021-06-30 12:40:00,82.23,82.26,82.2,82.2,34644.0,75.8445,75.8721,75.8168,75.8168,34644.0
2021-06-30 12:50:00,82.21,82.23,82.14,82.15,40477.0,75.826,75.8445,75.7615,75.7707,40477.0
2021-06-30 13:00:00,82.16,82.19,82.11,82.18,56951.0,75.7799,75.8076,75.7338,75.7983,56951.0
2021-06-30 13:10:00,82.17,82.17,82.03,82.05,45346.0,75.7891,75.7891,75.66,75.6784,45346.0
2021-06-30 13:20:00,82.05,82.1,82.05,82.07,57789.0,75.6784,75.7246,75.6784,75.6969,57789.0
2021-06-30 13:30:00,82.08,82.09,82.04,82.08,36849.0,75.7061,75.7153,75.6692,75.7061,36849.0
2021-06-30 13:40:00,82.08,82.08,82.01,82.05,66006.0,75.7061,75.7061,75.6415,75.6784,66006.0
2021-06-30 13:50:00,82.05,82.06,82.02,82.06,52662.0,75.6784,75.6877,75.6508,75.6877,52662.0
2021-06-30 14:00:00,82.06,82.07,82.03,82.06,51549.0,75.6877,75.6969,75.66,75.6877,51549.0
2021-06-30 14:10:00,82.05,82.11,82.03,82.08,78865.0,75.6784,75.7338,75.66,75.7061,78865.0
2021-06-30 14:20:00,82.08,82.12,82.05,82.11,45618.0,75.7061,75.743,75.6784,75.7338,45618.0
2021-06-30 14:30:00,82.11,82.13,82.05,82.05,49925.0,75.7338,75.7522,75.6784,75.6784,49925.0
2021-06-30 14:40:00,82.05,82.11,82.03,82.1,32597.0,75.6784,75.7338,75.66,75.7246,32597.0
2021-06-30 14:50:00,82.09,82.16,82.07,82.14,89136.0,75.7153,75.7799,75.6969,75.7615,89136.0
2021-06-30 15:00:00,82.14,82.16,82.12,82.15,114335.0,75.7615,75.7799,75.743,75.7707,114335.0
2021-06-30 15:10:00,82.16,82.21,82.16,82.18,45514.0,75.7799,75.826,75.7799,75.7983,45514.0
2021-06-30 15:20:00,82.18,82.26,82.18,82.25,79080.0,75.7983,75.8721,75.7983,75.8629,79080.0
2021-06-30 15:30:00,82.25,82.31,82.2,82.3,84007.0,75.8629,75.9183,75.8168,75.909,84007.0
2021-06-30 15:40:00,82.31,82.36,82.26,82.29,264677.0,75.9183,75.9644,75.8721,75.8998,264677.0
2021-06-30 15:50:00,82.29,82.43,82.24,82.31,514313.0,75.8998,76.0289,75.8537,75.9183,514313.0
2021-07-01 09:30:00,83.0,83.08,82.42,82.42,378552.0,76.5547,76.6285,76.0197,76.0197,378552.0
2021-07-01 09:40:00,82.41,82.57,82.34,82.55,347509.0,76.0105,76.1581,75.9459,76.1396,347509.0
2021-07-01 09:50:00,82.55,82.6,82.41,82.5,393842.0,76.1396,76.1857,76.0105,76.0935,393842.0
2021-07-01 10:00:00,82.5,82.7,82.4,82.69,165660.0,76.0935,76.278,76.0013,76.2687,165660.0
2021-07-01 10:10:00,82.7,82.82,82.64,82.81,200429.0,76.278,76.3886,76.2226,76.3794,200429.0
2021-07-01 10:20:00,82.81,82.83,82.62,82.64,194997.0,76.3794,76.3979,76.2042,76.2226,194997.0
2021-07-01 10:30:00,82.65,82.71,82.62,82.69,219430.0,76.2318,76.2872,76.2042,76.2687,219430.0
2021-07-01 10:40:00,82.69,82.85,82.67,82.77,194771.0,76.2687,76.4163,76.2503,76.3425,194771.0
2021-07-01 10:50:00,82.77,82.84,82.75,82.76,263383.0,76.3425,76.4071,76.3241,76.3333,263383.0
2021-07-01 11:00:00,82.76,82.9,82.72,82.84,140227.0,76.3333,76.4624,76.2964,76.4071,140227.0
2021-07-01 11:10:00,82.84,82.86,82.73,82.74,173783.0,76.4071,76.4255,76.3056,76.3149,173783.0
2021-07-01 11:20:00,82.74,82.9,82.72,82.9,121503.0,76.3149,76.4624,76.2964,76.4624,121503.0
2021-07-01 11:30:00,82.9,82.93,82.82,82.83,116850.0,76.4624,76.4901,76.3886,76.3979,116850.0
2021-07-01 11:40:00,82.84,82.87,82.76,82.77,248580.0,76.4071,76.4348,76.3333,76.3425,248580.0
2021-07-01 11:50:00,82.77,82.8,82.7,82.72,70329.0,76.3425,76.3702,76.278,76.2964,70329.0
2021-07-01 12:00:00,82.72,82.76,82.7,82.73,93899.0,76.2964,76.3333,76.278,76.3056,93899.0
2021-07-01 12:10:00,82.73,82.76,82.69,82.76,81006.0,76.3056,76.3333,76.2687,76.3333,81006.0
2021-07-01 12:20:00,82.76,82.77,82.7,82.76,77650.0,76.3333,76.3425,76.278,76.3333,77650.0
2021-07-01 12:30:00,82.76,82.84,82.73,82.8,78329.0,76.3333,76.4071,76.3056,76.3702,78329.0
2021-07-01 12:40:00,82.79,82.87,82.78,82.84,81224.0,76.361,76.4348,76.3518,76.4071,81224.0
2021-07-01 12:50:00,82.84,82.9,82.82,82.88,129461.0,76.4071,76.4624,76.3886,76.444,129461.0
2021-07-01 13:00:00,82.88,82.93,82.85,82.92,62859.0,76.444,76.4901,76.4163,76.4809,62859.0
2021-07-01 13:10:00,82.92,82.94,82.85,82.92,76847.0,76.4809,76.4993,76.4163,76.4809,76847.0
2021-07-01 13:20:00,82.91,82.92,82.86,82.89,73826.0,76.4717,76.4809,76.4255,76.4532,73826.0
2021-07-01 13:30:00,82.89,82.93,82.85,82.89,93230.0,76.4532,76.4901,76.4163,76.4532,93230.0
2021-07-01 13:40:00,82.88,82.89,82.83,82.86,75691.0,76.444,76.4532,76.3979,76.4255,75691.0
2021-07-01 13:50:00,82.86,82.87,82.8,82.84,129655.0,76.4255,76.4348,76.3702,76.4071,129655.0
2021-07-01 14:00:00,82.85,82.87,82.81,82.81,98596.0,76.4163,76.4348,76.3794,76.3794,98596.0
2021-07-01 14:10:00,82.81,82.82,82.77,82.79,67218.0,76.3794,76.3886,76.3425,76.361,67218.0
2021-07-01 14:20:00,82.79,82.87,82.77,82.86,85817.0,76.361,76.4348,76.3425,76.4255,85817.0
2021-07-01 14:30:00,82.87,82.87,82.78,82.79,68365.0,76.4348,76.4348,76.3518,76.361,68365.0
2021-07-01 14:40:00,82.79,82.84,82.78,82.84,110902.0,76.361,76.4071,76.3518,76.4071,110902.0
2021-07-01 14:50:00,82.83,82.91,82.8,82.9,336539.0,76.3979,76.4717,76.3702,76.4624,336539.0
2021-07-01 15:00:00,82.9,82.92,82.86,82.91,126688.0,76.4624,76.4809,76.4255,76.4717,126688.0
2021-07-01 15:10:00,82.91,82.93,82.88,82.88,102345.0,76.4717,76.4901,76.444,76.444,102345.0
2021-07-01 15:20:00,82.88,82.88,82.82,82.84,100350.0,76.444,76.444,76.3886,76.4071,100350.0
2021-07-01 15:30:00,82.85,82.85,82.71,82.75,217298.0,76.4163,76.4163,76.2872,76.3241,217298.0
2021-07-01 15:40:00,82.75,82.8,82.73,82.76,204478.0,76.3241,76.3702,76.3056,76.3333,204478.0
2021-07-01 15:50:00,82.76,82.81,82.71,82.78,535205.0,76.3333,76.3794,76.2872,76.3518,535205.0
2021-07-02 09:30:00,82.87,82.95,82.39,82.44,383937.0,76.4348,76.5086,75.992,76.0382,383937.0
2021-07-02 09:40:00,82.45,82.51,82.36,82.41,548249.0,76.0474,76.1027,75.9644,76.0105,548249.0
2021-07-02 09:50:00,82.41,82.53,82.37,82.41,1155100.0,76.0105,76.1212,75.9736,76.0105,1155100.0
2021-07-02 10:00:00,82.41,82.51,82.32,82.39,117665.0,76.0105,76.1027,75.9275,75.992,117665.0
2021-07-02 10:10:00,82.4,82.52,82.35,82.47,114358.0,76.0013,76.1119,75.9551,76.0658,114358.0
2021-07-02 10:20:00,82.47,82.63,82.42,82.62,149713.0,76.0658,76.2134,76.0197,76.2042,149713.0
2021-07-02 10:30:00,82.63,82.68,82.58,82.66,121283.0,76.2134,76.2595,76.1673,76.2411,121283.0
2021-07-02 10:40:00,82.66,82.78,82.62,82.78,73216.0,76.2411,76.3518,76.2042,76.3518,73216.0
2021-07-02 10:50:00,82.78,82.81,82.74,82.81,118066.0,76.3518,76.3794,76.3149,76.3794,118066.0
2021-07-02 11:00:00,82.8,82.81,82.71,82.76,66861.0,76.3702,76.3794,76.2872,76.3333,66861.0
2021-07-02 11:10:00,82.77,82.82,82.71,82.74,92160.0,76.3425,76.3886,76.2872,76.3149,92160.0
2021-07-02 11:20:00,82.74,82.82,82.74,82.81,81210.0,76.3149,76.3886,76.3149,76.3794,81210.0
2021-07-02 11:30:00,82.81,82.81,82.62,82.64,61697.0,76.3794,76.3794,76.2042,76.2226,61697.0
2021-07-02 11:40:00,82.65,82.66,82.58,82.65,142050.0,76.2318,76.2411,76.1673,76.2318,142050.0
2021-07-02 11:50:00,82.65,82.69,82.58,82.63,50020.0,76.2318,76.2687,76.1673,76.2134,50020.0
2021-07-02 12:00:00,82.64,82.68,82.6,82.62,28617.0,76.2226,76.2595,76.1857,76.2042,28617.0
2021-07-02 12:10:00,82.62,82.65,82.54,82.6,50285.0,76.2042,76.2318,76.1304,76.1857,50285.0
2021-07-02 12:20:00,82.6,82.6,82.57,82.6,271440.0,76.1857,76.1857,76.1581,76.1857,271440.0
2021-07-02 12:30:00,82.58,82.75,82.55,82.74,110224.0,76.1673,76.3241,76.1396,76.3149,110224.0
2021-07-02 12:40:00,82.74,82.83,82.73,82.82,41901.0,76.3149,76.3979,76.3056,76.3886,41901.0
2021-07-02 12:50:00,82.82,82.86,82.79,82.83,31671.0,76.3886,76.4255,76.361,76.3979,31671.0
2021-07-02 13:00:00,82.83,82.88,82.8,82.83,78629.0,76.3979,76.444,76.3702,76.3979,78629.0
2021-07-02 13:10:00,82.83,82.85,82.78,82.81,55361.0,76.3979,76.4163,76.3518,76.3794,55361.0
2021-07-02 13:20:00,82.81,82.84,82.79,82.82,61455.0,76.3794,76.4071,76.361,76.3886,61455.0
2021-07-02 13:30:00,82.82,82.91,82.79,82.89,441779.0,76.3886,76.4717,76.361,76.4532,441779.0
2021-07-02 13:40:00,82.89,82.93,82.87,82.88,58611.0,76.4532,76.4901,76.4348,76.444,58611.0
2021-07-02 13:50:00,82.88,82.91,82.85,82.91,69079.0,76.444,76.4717,76.4163,76.4717,69079.0
2021-07-02 14:00:00,82.91,82.95,82.89,82.91,143151.0,76.4717,76.5086,76.4532,76.4717,143151.0
2021-07-02 14:10:00,82.92,82.93,82.84,82.85,39674.0,76.4809,76.4901,76.4071,76.4163,39674.0
2021-07-02 14:20:00,82.85,82.87,82.81,82.86,33906.0,76.4163,76.4348,76.3794,76.4255,33906.0
2021-07-02 14:30:00,82.85,82.88,82.82,82.84,23088.0,76.4163,76.444,76.3886,76.4071,23088.0
2021-07-02 14:40:00,82.85,82.87,82.8,82.83,40206.0,76.4163,76.4348,76.3702,76.3979,40206.0
2021-07-02 14:50:00,82.83,82.85,82.77,82.79,51153.0,76.3979,76.4163,76.3425,76.361,51153.0
2021-07-02 15:00:00,82.79,82.89,82.78,82.87,106490.0,76.361,76.4532,76.3518,76.4348,106490.0
2021-07-02 15:10:00,82.87,82.91,82.83,82.84,77696.0,76.4348,76.4717,76.3979,76.4071,77696.0
2021-07-02 15:20:00,82.84,82.89,82.83,82.88,101141.0,76.4071,76.4532,76.3979,76.444,101141.0
2021-07-02 15:30:00,82.88,82.9,82.83,82.9,116726.0,76.444,76.4624,76.3979,76.4624,116726.0
2021-07-02 15:40:00,82.9,82.94,82.88,82.92,122450.0,76.4624,76.4993,76.444,76.4809,122450.0
2021-07-02 15:50:00,82.92,82.98,82.81,82.87,371098.0,76.4809,76.5362,76.3794,76.4348,371098.0
2021-07-06 09:30:00,82.8,82.87,82.3,82.4,257713.0,76.3702,76.4348,75.909,76.0013,257713.0
2021-07-06 09:40:00,82.37,82.39,82.24,82.32,339632.0,75.9736,75.992,75.8537,75.9275,339632.0
2021-07-06 09:50:00,82.32,82.32,82.07,82.09,202604.0,75.9275,75.9275,75.6969,75.7153,202604.0
2021-07-06 10:00:00,82.09,82.11,81.74,81.75,248445.0,75.7153,75.7338,75.3925,75.4017,248445.0
2021-07-06 10:10:00,81.75,81.75,81.42,81.54,233497.0,75.4017,75.4017,75.0974,75.208,233497.0
2021-07-06 10:20:00,81.53,81.53,81.35,81.37,235566.0,75.1988,75.1988,75.0328,75.0512,235566.0
2021-07-06 10:30:00,81.37,81.43,81.2,81.42,244954.0,75.0512,75.1066,74.8944,75.0974,244954.0
2021-07-06 10:40:00,81.41,81.42,81.21,81.26,346900.0,75.0881,75.0974,74.9037,74.9498,346900.0
2021-07-06 10:50:00,81.25,81.28,81.19,81.22,131311.0,74.9406,74.9682,74.8852,74.9129,131311.0
2021-07-06 11:00:00,81.22,81.26,81.08,81.19,212933.0,74.9129,74.9498,74.7838,74.8852,212933.0
2021-07-06 11:10:00,81.18,81.29,81.12,81.22,164598.0,74.876,74.9775,74.8207,74.9129,164598.0
2021-07-06 11:20:00,81.23,81.36,81.08,81.36,158451.0,74.9221,75.042,74.7838,75.042,158451.0
2021-07-06 11:30:00,81.35,81.46,81.31,81.45,124915.0,75.0328,75.1343,74.9959,75.125,124915.0
2021-07-06 11:40:00,81.45,81.56,81.44,81.55,154972.0,75.125,75.2265,75.1158,75.2173,154972.0
2021-07-06 11:50:00,81.54,81.54,81.36,81.38,143103.0,75.208,75.208,75.042,75.0605,143103.0
2021-07-06 12:00:00,81.38,81.44,81.33,81.4,86074.0,75.0605,75.1158,75.0144,75.0789,86074.0
2021-07-06 12:10:00,81.38,81.63,81.38,81.62,118036.0,75.0605,75.2911,75.0605,75.2818,118036.0
2021-07-06 12:20:00,81.62,81.64,81.51,81.62,96290.0,75.2818,75.3003,75.1804,75.2818,96290.0
2021-07-06 12:30:00,81.61,81.61,81.45,81.48,92878.0,75.2726,75.2726,75.125,75.1527,92878.0
2021-07-06 12:40:00,81.48,81.49,81.38,81.46,63943.0,75.1527,75.1619,75.0605,75.1343,63943.0
2021-07-06 12:50:00,81.45,81.58,81.45,81.58,97617.0,75.125,75.2449,75.125,75.2449,97617.0
2021-07-06 13:00:00,81.58,81.58,81.48,81.53,59194.0,75.2449,75.2449,75.1527,75.1988,59194.0
2021-07-06 13:10:00,81.53,81.58,81.49,81.55,65513.0,75.1988,75.2449,75.1619,75.2173,65513.0
2021-07-06 13:20:00,81.56,81.58,81.51,81.55,38893.0,75.2265,75.2449,75.1804,75.2173,38893.0
2021-07-06 13:30:00,81.54,81.64,81.51,81.6,35547.0,75.208,75.3003,75.1804,75.2634,35547.0
2021-07-06 13:40:00,81.6,81.64,81.58,81.64,78162.0,75.2634,75.3003,75.2449,75.3003,78162.0
2021-07-06 13:50:00,81.63,81.68,81.62,81.67,64966.0,75.2911,75.3372,75.2818,75.3279,64966.0
2021-07-06 14:00:00,81.68,81.73,81.68,81.7,68157.0,75.3372,75.3833,75.3372,75.3556,68157.0
2021-07-06 14:10:00,81.7,81.7,81.61,81.68,41238.0,75.3556,75.3556,75.2726,75.3372,41238.0
2021-07-06 14:20:00,81.68,81.73,81.67,81.72,80318.0,75.3372,75.3833,75.3279,75.3741,80318.0
2021-07-06 14:30:00,81.72,81.76,81.69,81.71,101837.0,75.3741,75.411,75.3464,75.3648,101837.0
2021-07-06 14:40:00,81.7,81.71,81.64,81.65,53135.0,75.3556,75.3648,75.3003,75.3095,53135.0
2021-07-06 14:50:00,81.65,81.69,81.6,81.61,70738.0,75.3095,75.3464,75.2634,75.2726,70738.0
2021-07-06 15:00:00,81.61,81.67,81.59,81.67,81587.0,75.2726,75.3279,75.2542,75.3279,81587.0
2021-07-06 15:10:00,81.67,81.7,81.57,81.57,95485.0,75.3279,75.3556,75.2357,75.2357,95485.0
2021-07-06 15:20:00,81.57,81.61,81.54,81.6,162513.0,75.2357,75.2726,75.208,75.2634,162513.0
2021-07-06 15:30:00,81.61,81.62,81.51,81.62,132477.0,75.2726,75.2818,75.1804,75.2818,132477.0
2021-07-06 15:40:00,81.62,81.76,81.61,81.76,205157.0,75.2818,75.411,75.2726,75.411,205157.0
2021-07-06 15:50:00,81.76,81.79,81.62,81.65,427660.0,75.411,75.4386,75.2818,75.3095,427660.0
2021-07-07 09:30:00,81.63,82.23,81.59,82.08,256377.0,75.2911,75.8445,75.2542,75.7061,256377.0
2021-07-07 09:40:00,82.08,82.28,81.94,82.09,405123.0,75.7061,75.8906,75.577,75.7153,405123.0
2021-07-07 09:50:00,82.08,82.16,82.01,82.06,262269.0,75.7061,75.7799,75.6415,75.6877,262269.0
2021-07-07 10:00:00,82.06,82.06,81.82,81.86,331064.0,75.6877,75.6877,75.4663,75.5032,331064.0
2021-07-07 10:10:00,81.86,81.9,81.61,81.65,177252.0,75.5032,75.5401,75.2726,75.3095,177252.0
2021-07-07 10:20:00,81.64,81.68,81.52,81.57,286995.0,75.3003,75.3372,75.1896,75.2357,286995.0
2021-07-07 10:30:00,81.55,81.66,81.47,81.53,212396.0,75.2173,75.3187,75.1435,75.1988,212396.0
2021-07-07 10:40:00,81.55,81.73,81.47,81.69,137135.0,75.2173,75.3833,75.1435,75.3464,137135.0
2021-07-07 10:50:00,81.69,81.8,81.66,81.72,298545.0,75.3464,75.4479,75.3187,75.3741,298545.0
2021-07-07 11:00:00,81.7,81.93,81.7,81.84,175651.0,75.3556,75.5678,75.3556,75.4847,175651.0
2021-07-07 11:10:00,81.85,82.11,81.84,82.04,84162.0,75.494,75.7338,75.4847,75.6692,84162.0
2021-07-07 11:20:00,82.05,82.29,82.05,82.27,191200.0,75.6784,75.8998,75.6784,75.8814,191200.0
2021-07-07 11:30:00,82.28,82.44,82.26,82.42,138189.0,75.8906,76.0382,75.8721,76.0197,138189.0
2021-07-07 11:40:00,82.41,82.43,82.22,82.27,191657.0,76.0105,76.0289,75.8352,75.8814,191657.0
2021-07-07 11:50:00,82.28,82.31,82.09,82.21,110270.0,75.8906,75.9183,75.7153,75.826,110270.0
2021-07-07 12:00:00,82.22,82.35,82.21,82.33,80247.0,75.8352,75.9551,75.826,75.9367,80247.0
2021-07-07 12:10:00,82.32,82.38,82.28,82.34,99076.0,75.9275,75.9828,75.8906,75.9459,99076.0
2021-07-07 12:20:00,82.35,82.4,82.29,82.35,80733.0,75.9551,76.0013,75.8998,75.9551,80733.0
2021-07-07 12:30:00,82.36,82.47,82.35,82.39,54593.0,75.9644,76.0658,75.9551,75.992,54593.0
2021-07-07 12:40:00,82.39,82.41,82.23,82.34,90729.0,75.992,76.0105,75.8445,75.9459,90729.0
2021-07-07 12:50:00,82.34,82.38,82.24,82.35,150392.0,75.9459,75.9828,75.8537,75.9551,150392.0
2021-07-07 13:00:00,82.35,82.45,82.35,82.41,73936.0,75.9551,76.0474,75.9551,76.0105,73936.0
2021-07-07 13:10:00,82.39,82.41,82.34,82.35,38345.0,75.992,76.0105,75.9459,75.9551,38345.0
2021-07-07 13:20:00,82.35,82.35,82.26,82.31,43586.0,75.9551,75.9551,75.8721,75.9183,43586.0
2021-07-07 13:30:00,82.31,82.34,82.27,82.34,40894.0,75.9183,75.9459,75.8814,75.9459,40894.0
2021-07-07 13:40:00,82.34,82.46,82.32,82.44,41496.0,75.9459,76.0566,75.9275,76.0382,41496.0
2021-07-07 13:50:00,82.43,82.44,82.33,82.34,45861.0,76.0289,76.0382,75.9367,75.9459,45861.0
2021-07-07 14:00:00,82.36,82.53,82.35,82.53,119169.0,75.9644,76.1212,75.9551,76.1212,119169.0
2021-07-07 14:10:00,82.54,82.55,82.37,82.5,98543.0,76.1304,76.1396,75.9736,76.0935,98543.0
2021-07-07 14:20:00,82.49,82.5,82.31,82.34,72978.0,76.0843,76.0935,75.9183,75.9459,72978.0
2021-07-07 14:30:00,82.33,82.33,82.21,82.23,54567.0,75.9367,75.9367,75.826,75.8445,54567.0
2021-07-07 14:40:00,82.22,82.35,82.21,82.34,94607.0,75.8352,75.9551,75.826,75.9459,94607.0
2021-07-07 14:50:00,82.34,82.41,82.32,82.4,86671.0,75.9459,76.0105,75.9275,76.0013,86671.0
2021-07-07 15:00:00,82.4,82.45,82.37,82.45,171130.0,76.0013,76.0474,75.9736,76.0474,171130.0
2021-07-07 15:10:00,82.46,82.55,82.44,82.47,218637.0,76.0566,76.1396,76.0382,76.0658,218637.0
2021-07-07 15:20:00,82.48,82.55,82.46,82.53,95110.0,76.075,76.1396,76.0566,76.1212,95110.0
2021-07-07 15:30:00,82.52,82.55,82.43,82.53,147316.0,76.1119,76.1396,76.0289,76.1212,147316.0
2021-07-07 15:40:00,82.53,82.57,82.48,82.51,155438.0,76.1212,76.1581,76.075,76.1027,155438.0
2021-07-07 15:50:00,82.52,82.55,82.41,82.51,308515.0,76.1119,76.1396,76.0105,76.1027,308515.0
2021-07-08 09:30:00,81.15,81.38,80.86,81.11,510608.0,74.8483,75.0605,74.5808,74.8114,510608.0
2021-07-08 09:40:00,81.11,81.15,80.8,81.13,403819.0,74.8114,74.8483,74.5255,74.8299,403819.0
2021-07-08 09:50:00,81.12,81.23,81.0,81.16,331762.0,74.8207,74.9221,74.71,74.8576,331762.0
2021-07-08 10:00:00,81.16,81.16,80.85,81.01,302690.0,74.8576,74.8576,74.5716,74.7192,302690.0
2021-07-08 10:10:00,80.98,81.09,80.86,80.89,215017.0,74.6915,74.793,74.5808,74.6085,215017.0
2021-07-08 10:20:00,80.86,81.0,80.67,80.99,300246.0,74.5808,74.71,74.4056,74.7008,300246.0
2021-07-08 10:30:00,80.99,81.06,80.83,80.93,383066.0,74.7008,74.7653,74.5532,74.6454,383066.0
2021-07-08 10:40:00,80.92,81.12,80.86,80.92,186573.0,74.6362,74.8207,74.5808,74.6362,186573.0
2021-07-08 10:50:00,80.92,81.1,80.87,80.89,159127.0,74.6362,74.8022,74.5901,74.6085,159127.0
2021-07-08 11:00:00,80.9,81.2,80.89,81.16,298425.0,74.6177,74.8944,74.6085,74.8576,298425.0
2021-07-08 11:10:00,81.16,81.21,81.06,81.15,180297.0,74.8576,74.9037,74.7653,74.8483,180297.0
2021-07-08 11:20:00,81.16,81.3,81.15,81.25,166589.0,74.8576,74.9867,74.8483,74.9406,166589.0
2021-07-08 11:30:00,81.26,81.48,81.24,81.47,129834.0,74.9498,75.1527,74.9313,75.1435,129834.0
2021-07-08 11:40:00,81.47,81.57,81.45,81.57,90251.0,75.1435,75.2357,75.125,75.2357,90251.0
2021-07-08 11:50:00,81.56,81.65,81.53,81.64,123287.0,75.2265,75.3095,75.1988,75.3003,123287.0
2021-07-08 12:00:00,81.63,81.71,81.6,81.69,108476.0,75.2911,75.3648,75.2634,75.3464,108476.0
2021-07-08 12:10:00,81.69,81.73,81.63,81.72,113889.0,75.3464,75.3833,75.2911,75.3741,113889.0
2021-07-08 12:20:00,81.72,81.73,81.61,81.66,303281.0,75.3741,75.3833,75.2726,75.3187,303281.0
2021-07-08 12:30:00,81.65,81.73,81.64,81.73,90129.0,75.3095,75.3833,75.3003,75.3833,90129.0
2021-07-08 12:40:00,81.73,81.81,81.69,81.8,90353.0,75.3833,75.4571,75.3464,75.4479,90353.0
2021-07-08 12:50:00,81.79,81.82,81.77,81.8,76055.0,75.4386,75.4663,75.4202,75.4479,76055.0
2021-07-08 13:00:00,81.78,81.79,81.68,81.71,286050.0,75.4294,75.4386,75.3372,75.3648,286050.0
2021-07-08 13:10:00,81.71,81.71,81.57,81.62,99974.0,75.3648,75.3648,75.2357,75.2818,99974.0
2021-07-08 13:20:00,81.61,81.61,81.45,81.58,110083.0,75.2726,75.2726,75.125,75.2449,110083.0
2021-07-08 13:30:00,81.57,81.57,81.41,81.46,72046.0,75.2357,75.2357,75.0881,75.1343,72046.0
2021-07-08 13:40:00,81.46,81.47,81.36,81.36,67796.0,75.1343,75.1435,75.042,75.042,67796.0
2021-07-08 13:50:00,81.37,81.38,81.32,81.36,75753.0,75.0512,75.0605,75.0051,75.042,75753.0
2021-07-08 14:00:00,81.36,81.37,81.23,81.25,99791.0,75.042,75.0512,74.9221,74.9406,99791.0
2021-07-08 14:10:00,81.25,81.36,81.16,81.18,72265.0,74.9406,75.042,74.8576,74.876,72265.0
2021-07-08 14:20:00,81.18,81.2,81.1,81.12,64327.0,74.876,74.8944,74.8022,74.8207,64327.0
2021-07-08 14:30:00,81.12,81.16,81.07,81.14,146949.0,74.8207,74.8576,74.7745,74.8391,146949.0
2021-07-08 14:40:00,81.14,81.16,81.06,81.1,86879.0,74.8391,74.8576,74.7653,74.8022,86879.0
2021-07-08 14:50:00,81.1,81.19,81.07,81.16,241270.0,74.8022,74.8852,74.7745,74.8576,241270.0
2021-07-08 15:00:00,81.17,81.25,81.16,81.19,128051.0,74.8668,74.9406,74.8576,74.8852,128051.0
2021-07-08 15:10:00,81.19,81.21,81.09,81.21,75755.0,74.8852,74.9037,74.793,74.9037,75755.0
2021-07-08 15:20:00,81.21,81.31,81.19,81.27,84174.0,74.9037,74.9959,74.8852,74.959,84174.0
2021-07-08 15:30:00,81.28,81.36,81.27,81.3,196449.0,74.9682,75.042,74.959,74.9867,196449.0
2021-07-08 15:40:00,81.3,81.3,81.08,81.11,306364.0,74.9867,74.9867,74.7838,74.8114,306364.0
2021-07-08 15:50:00,81.1,81.4,81.05,81.39,558801.0,74.8022,75.0789,74.7561,75.0697,558801.0
2021-07-09 09:30:00,82.48,82.58,82.26,82.49,301781.0,76.075,76.1673,75.8721,76.0843,301781.0
2021-07-09 09:40:00,82.48,82.77,82.47,82.63,390136.0,76.075,76.3425,76.0658,76.2134,390136.0
2021-07-09 09:50:00,82.63,82.9,82.63,82.82,389335.0,76.2134,76.4624,76.2134,76.3886,389335.0
2021-07-09 10:00:00,82.83,83.06,82.83,82.94,416414.0,76.3979,76.61,76.3979,76.4993,416414.0
2021-07-09 10:10:00,82.95,83.17,82.88,83.03,676485.0,76.5086,76.7115,76.444,76.5823,676485.0
2021-07-09 10:20:00,83.03,83.16,83.01,83.15,190539.0,76.5823,76.7022,76.5639,76.693,190539.0
2021-07-09 10:30:00,83.15,83.2,82.97,83.03,263505.0,76.693,76.7391,76.527,76.5823,263505.0
2021-07-09 10:40:00,83.03,83.07,82.88,82.9,294320.0,76.5823,76.6192,76.444,76.4624,294320.0
2021-07-09 10:50:00,82.91,82.94,82.63,82.66,148408.0,76.4717,76.4993,76.2134,76.2411,148408.0
2021-07-09 11:00:00,82.66,82.8,82.62,82.75,149330.0,76.2411,76.3702,76.2042,76.3241,149330.0
2021-07-09 11:10:00,82.75,82.86,82.71,82.83,99363.0,76.3241,76.4255,76.2872,76.3979,99363.0
2021-07-09 11:20:00,82.83,82.93,82.83,82.88,105650.0,76.3979,76.4901,76.3979,76.444,105650.0
2021-07-09 11:30:00,82.88,83.01,82.85,82.96,110608.0,76.444,76.5639,76.4163,76.5178,110608.0
2021-07-09 11:40:00,82.97,83.05,82.91,82.91,49833.0,76.527,76.6008,76.4717,76.4717,49833.0
2021-07-09 11:50:00,82.92,83.02,82.85,82.86,114578.0,76.4809,76.5731,76.4163,76.4255,114578.0
2021-07-09 12:00:00,82.87,82.93,82.86,82.89,51505.0,76.4348,76.4901,76.4255,76.4532,51505.0
2021-07-09 12:10:00,82.89,82.89,82.79,82.83,81678.0,76.4532,76.4532,76.361,76.3979,81678.0
2021-07-09 12:20:00,82.82,82.84,82.67,82.67,197736.0,76.3886,76.4071,76.2503,76.2503,197736.0
2021-07-09 12:30:00,82.68,82.77,82.65,82.76,109794.0,76.2595,76.3425,76.2318,76.3333,109794.0
2021-07-09 12:40:00,82.76,82.89,82.76,82.8,69671.0,76.3333,76.4532,76.3333,76.3702,69671.0
2021-07-09 12:50:00,82.81,82.86,82.79,82.83,56352.0,76.3794,76.4255,76.361,76.3979,56352.0
2021-07-09 13:00:00,82.83,82.91,82.83,82.84,83026.0,76.3979,76.4717,76.3979,76.4071,83026.0
2021-07-09 13:10:00,82.84,82.88,82.82,82.86,26571.0,76.4071,76.444,76.3886,76.4255,26571.0
2021-07-09 13:20:00,82.86,82.88,82.83,82.85,34794.0,76.4255,76.444,76.3979,76.4163,34794.0
2021-07-09 13:30:00,82.85,82.87,82.79,82.8,62293.0,76.4163,76.4348,76.361,76.3702,62293.0
2021-07-09 13:40:00,82.8,82.9,82.8,82.88,52653.0,76.3702,76.4624,76.3702,76.444,52653.0
2021-07-09 13:50:00,82.88,82.89,82.84,82.84,41125.0,76.444,76.4532,76.4071,76.4071,41125.0
2021-07-09 14:00:00,82.85,82.9,82.84,82.87,87637.0,76.4163,76.4624,76.4071,76.4348,87637.0
2021-07-09 14:10:00,82.88,82.99,82.83,82.98,181544.0,76.444,76.5454,76.3979,76.5362,181544.0
2021-07-09 14:20:00,82.97,83.02,82.96,82.99,59132.0,76.527,76.5731,76.5178,76.5454,59132.0
2021-07-09 14:30:00,82.98,83.01,82.95,82.97,49711.0,76.5362,76.5639,76.5086,76.527,49711.0
2021-07-09 14:40:00,82.97,83.01,82.91,83.01,148314.0,76.527,76.5639,76.4717,76.5639,148314.0
2021-07-09 14:50:00,83.01,83.05,83.01,83.03,79061.0,76.5639,76.6008,76.5639,76.5823,79061.0
2021-07-09 15:00:00,83.03,83.06,82.99,83.01,129066.0,76.5823,76.61,76.5454,76.5639,129066.0
2021-07-09 15:10:00,83.02,83.08,83.0,83.07,104352.0,76.5731,76.6285,76.5547,76.6192,104352.0
2021-07-09 15:20:00,83.07,83.07,82.98,83.04,157001.0,76.6192,76.6192,76.5362,76.5916,157001.0
2021-07-09 15:30:00,83.03,83.05,82.99,83.05,212868.0,76.5823,76.6008,76.5454,76.6008,212868.0
2021-07-09 15:40:00,83.05,83.06,82.93,82.97,251193.0,76.6008,76.61,76.4901,76.527,251193.0
2021-07-09 15:50:00,82.97,83.02,82.94,83.0,898773.0,76.527,76.5731,76.4993,76.5547,898773.0
2021-07-12 09:30:00,82.45,82.66,82.17,82.61,532220.0,76.0474,76.2411,75.7891,76.195,532220.0
2021-07-12 09:40:00,82.6,82.81,82.47,82.78,480261.0,76.1857,76.3794,76.0658,76.3518,480261.0
2021-07-12 09:50:00,82.79,82.96,82.71,82.95,532645.0,76.361,76.5178,76.2872,76.5086,532645.0
2021-07-12 10:00:00,82.97,83.22,82.96,83.11,486048.0,76.527,76.7576,76.5178,76.6561,486048.0
2021-07-12 10:10:00,83.11,83.3,83.11,83.23,398679.0,76.6561,76.8314,76.6561,76.7668,398679.0
2021-07-12 10:20:00,83.23,83.35,83.12,83.34,238033.0,76.7668,76.8775,76.6653,76.8683,238033.0
2021-07-12 10:30:00,83.35,83.49,83.31,83.36,291013.0,76.8775,77.0066,76.8406,76.8867,291013.0
2021-07-12 10:40:00,83.36,83.37,83.11,83.13,275500.0,76.8867,76.8959,76.6561,76.6746,275500.0
2021-07-12 10:50:00,83.13,83.25,83.07,83.24,157782.0,76.6746,76.7853,76.6192,76.776,157782.0
2021-07-12 11:00:00,83.23,83.26,83.1,83.12,161954.0,76.7668,76.7945,76.6469,76.6653,161954.0
2021-07-12 11:10:00,83.11,83.2,83.07,83.19,277099.0,76.6561,76.7391,76.6192,76.7299,277099.0
2021-07-12 11:20:00,83.18,83.26,83.16,83.24,193627.0,76.7207,76.7945,76.7022,76.776,193627.0
2021-07-12 11:30:00,83.25,83.26,83.14,83.2,108065.0,76.7853,76.7945,76.6838,76.7391,108065.0
2021-07-12 11:40:00,83.2,83.32,83.17,83.29,119585.0,76.7391,76.8498,76.7115,76.8221,119585.0
2021-07-12 11:50:00,83.29,83.46,83.28,83.46,226054.0,76.8221,76.9789,76.8129,76.9789,226054.0
2021-07-12 12:00:00,83.46,83.5,83.4,83.41,187194.0,76.9789,77.0158,76.9236,76.9328,187194.0
2021-07-12 12:10:00,83.41,83.42,83.25,83.27,105055.0,76.9328,76.9421,76.7853,76.8037,105055.0
2021-07-12 12:20:00,83.27,83.28,83.09,83.11,146424.0,76.8037,76.8129,76.6377,76.6561,146424.0
2021-07-12 12:30:00,83.12,83.2,83.12,83.16,1831610.0,76.6653,76.7391,76.6653,76.7022,1831610.0
2021-07-12 12:40:00,83.16,83.23,83.15,83.18,110562.0,76.7022,76.7668,76.693,76.7207,110562.0
2021-07-12 12:50:00,83.18,83.18,83.08,83.13,135696.0,76.7207,76.7207,76.6285,76.6746,135696.0
2021-07-12 13:00:00,83.13,83.24,83.13,83.18,106095.0,76.6746,76.776,76.6746,76.7207,106095.0
2021-07-12 13:10:00,83.19,83.24,83.18,83.23,142509.0,76.7299,76.776,76.7207,76.7668,142509.0
2021-07-12 13:20:00,83.23,83.28,83.21,83.27,92956.0,76.7668,76.8129,76.7484,76.8037,92956.0
2021-07-12 13:30:00,83.26,83.32,83.25,83.3,102602.0,76.7945,76.8498,76.7853,76.8314,102602.0
2021-07-12 13:40:00,83.29,83.32,83.25,83.28,95245.0,76.8221,76.8498,76.7853,76.8129,95245.0
2021-07-12 13:50:00,83.28,83.31,83.26,83.28,105588.0,76.8129,76.8406,76.7945,76.8129,105588.0
2021-07-12 14:00:00,83.28,83.35,83.28,83.3,105937.0,76.8129,76.8775,76.8129,76.8314,105937.0
2021-07-12 14:10:00,83.3,83.33,83.25,83.32,110179.0,76.8314,76.859,76.7853,76.8498,110179.0
2021-07-12 14:20:00,83.32,83.4,83.32,83.39,109612.0,76.8498,76.9236,76.8498,76.9144,109612.0
2021-07-12 14:30:00,83.39,83.42,83.34,83.38,134135.0,76.9144,76.9421,76.8683,76.9052,134135.0
2021-07-12 14:40:00,83.38,83.46,83.37,83.41,116270.0,76.9052,76.9789,76.8959,76.9328,116270.0
2021-07-12 14:50:00,83.41,83.44,83.39,83.41,73991.0,76.9328,76.9605,76.9144,76.9328,73991.0
2021-07-12 15:00:00,83.4,83.42,83.37,83.37,97619.0,76.9236,76.9421,76.8959,76.8959,97619.0
2021-07-12 15:10:00,83.37,83.4,83.34,83.36,77349.0,76.8959,76.9236,76.8683,76.8867,77349.0
2021-07-12 15:20:00,83.35,83.4,83.31,83.39,167731.0,76.8775,76.9236,76.8406,76.9144,167731.0
2021-07-12 15:30:00,83.39,83.4,83.3,83.31,172947.0,76.9144,76.9236,76.8314,76.8406,172947.0
2021-07-12 15:40:00,83.31,83.37,83.3,83.34,226473.0,76.8406,76.8959,76.8314,76.8683,226473.0
2021-07-12 15:50:00,83.34,83.39,83.19,83.24,549225.0,76.8683,76.9144,76.7299,76.776,549225.0
2021-07-13 09:30:00,83.1,83.26,82.95,83.22,356856.0,76.6469,76.7945,76.5086,76.7576,356856.0
2021-07-13 09:40:00,83.22,83.29,82.89,82.96,472863.0,76.7576,76.8221,76.4532,76.5178,472863.0
2021-07-13 09:50:00,82.96,82.98,82.73,82.74,244792.0,76.5178,76.5362,76.3056,76.3149,244792.0
2021-07-13 10:00:00,82.73,82.77,82.52,82.73,1891478.0,76.3056,76.3425,76.1119,76.3056,1891478.0
2021-07-13 10:10:00,82.72,82.75,82.52,82.62,1393130.0,76.2964,76.3241,76.1119,76.2042,1393130.0
2021-07-13 10:20:00,82.62,82.65,82.48,82.51,412030.0,76.2042,76.2318,76.075,76.1027,412030.0
2021-07-13 10:30:00,82.52,82.61,82.46,82.53,272562.0,76.1119,76.195,76.0566,76.1212,272562.0
2021-07-13 10:40:00,82.52,82.52,82.37,82.38,219972.0,76.1119,76.1119,75.9736,75.9828,219972.0
2021-07-13 10:50:00,82.38,82.53,82.37,82.44,224553.0,75.9828,76.1212,75.9736,76.0382,224553.0
2021-07-13 11:00:00,82.44,82.49,82.34,82.45,201639.0,76.0382,76.0843,75.9459,76.0474,201639.0
2021-07-13 11:10:00,82.45,82.49,82.41,82.45,184367.0,76.0474,76.0843,76.0105,76.0474,184367.0
2021-07-13 11:20:00,82.45,82.51,82.39,82.45,190639.0,76.0474,76.1027,75.992,76.0474,190639.0
2021-07-13 11:30:00,82.45,82.5,82.37,82.47,314948.0,76.0474,76.0935,75.9736,76.0658,314948.0
2021-07-13 11:40:00,82.47,82.54,82.42,82.54,157452.0,76.0658,76.1304,76.0197,76.1304,157452.0
2021-07-13 11:50:00,82.55,82.66,82.54,82.65,252571.0,76.1396,76.2411,76.1304,76.2318,252571.0
2021-07-13 12:00:00,82.66,82.73,82.58,82.61,115198.0,76.2411,76.3056,76.1673,76.195,115198.0
2021-07-13 12:10:00,82.62,82.65,82.59,82.63,113705.0,76.2042,76.2318,76.1765,76.2134,113705.0
2021-07-13 12:20:00,82.62,82.65,82.55,82.57,105324.0,76.2042,76.2318,76.1396,76.1581,105324.0
2021-07-13 12:30:00,82.56,82.61,82.55,82.59,91318.0,76.1488,76.195,76.1396,76.1765,91318.0
2021-07-13 12:40:00,82.59,82.61,82.48,82.5,115842.0,76.1765,76.195,76.075,76.0935,115842.0
2021-07-13 12:50:00,82.49,82.52,82.46,82.51,106538.0,76.0843,76.1119,76.0566,76.1027,106538.0
2021-07-13 13:00:00,82.51,82.52,82.45,82.51,153129.0,76.1027,76.1119,76.0474,76.1027,153129.0
2021-07-13 13:10:00,82.52,82.54,82.41,82.41,152312.0,76.1119,76.1304,76.0105,76.0105,152312.0
2021-07-13 13:20:00,82.41,82.57,82.4,82.52,195280.0,76.0105,76.1581,76.0013,76.1119,195280.0
2021-07-13 13:30:00,82.52,82.56,82.47,82.55,175432.0,76.1119,76.1488,76.0658,76.1396,175432.0
2021-07-13 13:40:00,82.55,82.63,82.52,82.55,168057.0,76.1396,76.2134,76.1119,76.1396,168057.0
2021-07-13 13:50:00,82.56,82.59,82.46,82.46,191839.0,76.1488,76.1765,76.0566,76.0566,191839.0
2021-07-13 14:00:00,82.45,82.45,82.35,82.37,230150.0,76.0474,76.0474,75.9551,75.9736,230150.0
2021-07-13 14:10:00,82.37,82.47,82.35,82.45,144226.0,75.9736,76.0658,75.9551,76.0474,144226.0
2021-07-13 14:20:00,82.45,82.48,82.4,82.43,177300.0,76.0474,76.075,76.0013,76.0289,177300.0
2021-07-13 14:30:00,82.42,82.42,82.36,82.39,112483.0,76.0197,76.0197,75.9644,75.992,112483.0
2021-07-13 14:40:00,82.39,82.4,82.28,82.37,142740.0,75.992,76.0013,75.8906,75.9736,142740.0
2021-07-13 14:50:00,82.36,82.38,82.32,82.38,70174.0,75.9644,75.9828,75.9275,75.9828,70174.0
2021-07-13 15:00:00,82.37,82.44,82.33,82.33,143049.0,75.9736,76.0382,75.9367,75.9367,143049.0
2021-07-13 15:10:00,82.34,82.35,82.23,82.31,159182.0,75.9459,75.9551,75.8445,75.9183,159182.0
2021-07-13 15:20:00,82.31,82.34,82.26,82.33,173873.0,75.9183,75.9459,75.8721,75.9367,173873.0
2021-07-13 15:30:00,82.33,82.41,82.29,82.41,229087.0,75.9367,76.0105,75.8998,76.0105,229087.0
2021-07-13 15:40:00,82.4,82.48,82.36,82.38,197778.0,76.0013,76.075,75.9644,75.9828,197778.0
2021-07-13 15:50:00,82.37,82.46,82.33,82.46,808863.0,75.9736,76.0566,75.9367,76.0566,808863.0
2021-07-14 09:30:00,82.63,83.14,82.59,83.14,352766.0,76.2134,76.6838,76.1765,76.6838,352766.0
2021-07-14 09:40:00,83.16,83.25,82.94,82.99,416850.0,76.7022,76.7853,76.4993,76.5454,416850.0
2021-07-14 09:50:00,82.98,82.98,82.78,82.8,300872.0,76.5362,76.5362,76.3518,76.3702,300872.0
2021-07-14 10:00:00,82.81,82.84,82.51,82.55,258223.0,76.3794,76.4071,76.1027,76.1396,258223.0
2021-07-14 10:10:00,82.54,82.72,82.47,82.71,206407.0,76.1304,76.2964,76.0658,76.2872,206407.0
2021-07-14 10:20:00,82.71,82.72,82.4,82.42,150678.0,76.2872,76.2964,76.0013,76.0197,150678.0
2021-07-14 10:30:00,82.42,82.47,82.32,82.33,246097.0,76.0197,76.0658,75.9275,75.9367,246097.0
2021-07-14 10:40:00,82.33,82.43,82.26,82.42,145567.0,75.9367,76.0289,75.8721,76.0197,145567.0
2021-07-14 10:50:00,82.42,82.44,82.3,82.3,173589.0,76.0197,76.0382,75.909,75.909,173589.0
2021-07-14 11:00:00,82.3,82.31,82.11,82.11,127747.0,75.909,75.9183,75.7338,75.7338,127747.0
2021-07-14 11:10:00,82.11,82.3,82.1,82.28,165623.0,75.7338,75.909,75.7246,75.8906,165623.0
2021-07-14 11:20:00,82.27,82.38,82.19,82.23,164312.0,75.8814,75.9828,75.8076,75.8445,164312.0
2021-07-14 11:30:00,82.23,82.34,82.22,82.24,167420.0,75.8445,75.9459,75.8352,75.8537,167420.0
2021-07-14 11:40:00,82.24,82.24,82.12,82.16,127650.0,75.8537,75.8537,75.743,75.7799,127650.0
2021-07-14 11:50:00,82.14,82.17,82.08,82.17,226187.0,75.7615,75.7891,75.7061,75.7891,226187.0
2021-07-14 12:00:00,82.16,82.35,82.16,82.32,102649.0,75.7799,75.9551,75.7799,75.9275,102649.0
2021-07-14 12:10:00,82.31,82.35,82.22,82.29,94233.0,75.9183,75.9551,75.8352,75.8998,94233.0
2021-07-14 12:20:00,82.29,82.43,82.27,82.42,94092.0,75.8998,76.0289,75.8814,76.0197,94092.0
2021-07-14 12:30:00,82.43,82.47,82.38,82.45,209009.0,76.0289,76.0658,75.9828,76.0474,209009.0
2021-07-14 12:40:00,82.45,82.46,82.37,82.43,63315.0,76.0474,76.0566,75.9736,76.0289,63315.0
2021-07-14 12:50:00,82.43,82.49,82.4,82.42,49035.0,76.0289,76.0843,76.0013,76.0197,49035.0
2021-07-14 13:00:00,82.42,82.45,82.36,82.36,67397.0,76.0197,76.0474,75.9644,75.9644,67397.0
2021-07-14 13:10:00,82.36,82.43,82.32,82.35,61453.0,75.9644,76.0289,75.9275,75.9551,61453.0
2021-07-14 13:20:00,82.35,82.4,82.31,82.38,67853.0,75.9551,76.0013,75.9183,75.9828,67853.0
2021-07-14 13:30:00,82.38,82.48,82.37,82.47,82136.0,75.9828,76.075,75.9736,76.0658,82136.0
2021-07-14 13:40:00,82.47,82.49,82.42,82.44,55362.0,76.0658,76.0843,76.0197,76.0382,55362.0
2021-07-14 13:50:00,82.45,82.51,82.43,82.5,49121.0,76.0474,76.1027,76.0289,76.0935,49121.0
2021-07-14 14:00:00,82.5,82.55,82.47,82.5,69588.0,76.0935,76.1396,76.0658,76.0935,69588.0
2021-07-14 14:10:00,82.49,82.52,82.47,82.49,114935.0,76.0843,76.1119,76.0658,76.0843,114935.0
2021-07-14 14:20:00,82.5,82.53,82.48,82.49,31987.0,76.0935,76.1212,76.075,76.0843,31987.0
2021-07-14 14:30:00,82.5,82.52,82.42,82.44,70306.0,76.0935,76.1119,76.0197,76.0382,70306.0
2021-07-14 14:40:00,82.44,82.45,82.34,82.34,43094.0,76.0382,76.0474,75.9459,75.9459,43094.0
2021-07-14 14:50:00,82.34,82.37,82.32,82.34,41778.0,75.9459,75.9736,75.9275,75.9459,41778.0
2021-07-14 15:00:00,82.34,82.44,82.34,82.42,60294.0,75.9459,76.0382,75.9459,76.0197,60294.0
2021-07-14 15:10:00,82.42,82.42,82.33,82.37,103299.0,76.0197,76.0197,75.9367,75.9736,103299.0
2021-07-14 15:20:00,82.36,82.38,82.3,82.31,118055.0,75.9644,75.9828,75.909,75.9183,118055.0
2021-07-14 15:30:00,82.31,82.35,82.25,82.31,164568.0,75.9183,75.9551,75.8629,75.9183,164568.0
2021-07-14 15:40:00,82.29,82.33,82.24,82.3,347447.0,75.8998,75.9367,75.8537,75.909,347447.0
2021-07-14 15:50:00,82.3,82.36,82.22,82.32,450122.0,75.909,75.9644,75.8352,75.9275,450122.0
2021-07-15 09:30:00,81.93,82.56,81.85,82.5,260898.0,75.5678,76.1488,75.494,76.0935,260898.0
2021-07-15 09:40:00,82.5,82.51,82.18,82.34,455426.0,76.0935,76.1027,75.7983,75.9459,455426.0
2021-07-15 09:50:00,82.34,82.38,82.14,82.26,233852.0,75.9459,75.9828,75.7615,75.8721,233852.0
2021-07-15 10:00:00,82.25,82.43,82.24,82.41,235911.0,75.8629,76.0289,75.8537,76.0105,235911.0
2021-07-15 10:10:00,82.41,82.49,82.38,82.44,149751.0,76.0105,76.0843,75.9828,76.0382,149751.0
2021-07-15 10:20:00,82.44,82.64,82.34,82.59,273733.0,76.0382,76.2226,75.9459,76.1765,273733.0
2021-07-15 10:30:00,82.59,82.75,82.56,82.75,252456.0,76.1765,76.3241,76.1488,76.3241,252456.0
2021-07-15 10:40:00,82.73,82.78,82.62,82.73,172928.0,76.3056,76.3518,76.2042,76.3056,172928.0
2021-07-15 10:50:00,82.73,82.88,82.67,82.86,359051.0,76.3056,76.444,76.2503,76.4255,359051.0
2021-07-15 11:00:00,82.86,82.87,82.59,82.61,107668.0,76.4255,76.4348,76.1765,76.195,107668.0
2021-07-15 11:10:00,82.6,82.62,82.54,82.54,71034.0,76.1857,76.2042,76.1304,76.1304,71034.0
2021-07-15 11:20:00,82.54,82.55,82.46,82.52,101291.0,76.1304,76.1396,76.0566,76.1119,101291.0
2021-07-15 11:30:00,82.53,82.63,82.5,82.63,85999.0,76.1212,76.2134,76.0935,76.2134,85999.0
2021-07-15 11:40:00,82.63,82.71,82.61,82.71,69392.0,76.2134,76.2872,76.195,76.2872,69392.0
2021-07-15 11:50:00,82.71,82.73,82.57,82.58,71711.0,76.2872,76.3056,76.1581,76.1673,71711.0
2021-07-15 12:00:00,82.59,82.64,82.42,82.43,93768.0,76.1765,76.2226,76.0197,76.0289,93768.0
2021-07-15 12:10:00,82.43,82.54,82.35,82.36,200977.0,76.0289,76.1304,75.9551,75.9644,200977.0
2021-07-15 12:20:00,82.36,82.41,82.34,82.4,88725.0,75.9644,76.0105,75.9459,76.0013,88725.0
2021-07-15 12:30:00,82.39,82.41,82.32,82.38,125744.0,75.992,76.0105,75.9275,75.9828,125744.0
2021-07-15 12:40:00,82.38,82.44,82.35,82.43,58374.0,75.9828,76.0382,75.9551,76.0289,58374.0
2021-07-15 12:50:00,82.44,82.45,82.38,82.38,46844.0,76.0382,76.0474,75.9828,75.9828,46844.0
2021-07-15 13:00:00,82.36,82.43,82.33,82.4,72440.0,75.9644,76.0289,75.9367,76.0013,72440.0
2021-07-15 13:10:00,82.4,82.4,82.21,82.22,78692.0,76.0013,76.0013,75.826,75.8352,78692.0
2021-07-15 13:20:00,82.22,82.28,82.2,82.2,82856.0,75.8352,75.8906,75.8168,75.8168,82856.0
2021-07-15 13:30:00,82.19,82.21,82.1,82.15,154063.0,75.8076,75.826,75.7246,75.7707,154063.0
2021-07-15 13:40:00,82.16,82.19,82.05,82.08,80333.0,75.7799,75.8076,75.6784,75.7061,80333.0
2021-07-15 13:50:00,82.08,82.13,81.99,82.01,107064.0,75.7061,75.7522,75.6231,75.6415,107064.0
2021-07-15 14:00:00,81.99,82.1,81.95,82.09,120479.0,75.6231,75.7246,75.5862,75.7153,120479.0
2021-07-15 14:10:00,82.09,82.15,82.03,82.14,63265.0,75.7153,75.7707,75.66,75.7615,63265.0
2021-07-15 14:20:00,82.15,82.28,82.14,82.26,85879.0,75.7707,75.8906,75.7615,75.8721,85879.0
2021-07-15 14:30:00,82.25,82.25,82.18,82.18,73268.0,75.8629,75.8629,75.7983,75.7983,73268.0
2021-07-15 14:40:00,82.18,82.26,82.15,82.25,71962.0,75.7983,75.8721,75.7707,75.8629,71962.0
2021-07-15 14:50:00,82.24,82.27,82.18,82.26,122849.0,75.8537,75.8814,75.7983,75.8721,122849.0
2021-07-15 15:00:00,82.26,82.32,82.23,82.31,187430.0,75.8721,75.9275,75.8445,75.9183,187430.0
2021-07-15 15:10:00,82.31,82.33,82.26,82.32,83319.0,75.9183,75.9367,75.8721,75.9275,83319.0
2021-07-15 15:20:00,82.33,82.35,82.28,82.34,100595.0,75.9367,75.9551,75.8906,75.9459,100595.0
2021-07-15 15:30:00,82.34,82.36,82.28,82.3,179552.0,75.9459,75.9644,75.8906,75.909,179552.0
2021-07-15 15:40:00,82.31,82.34,82.23,82.28,166995.0,75.9183,75.9459,75.8445,75.8906,166995.0
2021-07-15 15:50:00,82.28,82.4,82.27,82.33,554605.0,75.8906,76.0013,75.8814,75.9367,554605.0
2021-07-16 09:30:00,82.45,82.54,82.11,82.13,275472.0,76.0474,76.1304,75.7338,75.7522,275472.0
2021-07-16 09:40:00,82.12,82.15,81.87,81.87,585314.0,75.743,75.7707,75.5124,75.5124,585314.0
2021-07-16 09:50:00,81.87,81.99,81.81,81.95,479327.0,75.5124,75.6231,75.4571,75.5862,479327.0
2021-07-16 10:00:00,81.96,82.0,81.71,81.75,499354.0,75.5954,75.6323,75.3648,75.4017,499354.0
2021-07-16 10:10:00,81.75,81.76,81.42,81.48,568756.0,75.4017,75.411,75.0974,75.1527,568756.0
2021-07-16 10:20:00,81.48,81.54,81.22,81.23,490615.0,75.1527,75.208,74.9129,74.9221,490615.0
2021-07-16 10:30:00,81.23,81.39,81.19,81.36,364438.0,74.9221,75.0697,74.8852,75.042,364438.0
2021-07-16 10:40:00,81.36,81.47,81.24,81.39,350843.0,75.042,75.1435,74.9313,75.0697,350843.0
2021-07-16 10:50:00,81.39,81.64,81.39,81.63,103583.0,75.0697,75.3003,75.0697,75.2911,103583.0
2021-07-16 11:00:00,81.62,81.7,81.55,81.65,171186.0,75.2818,75.3556,75.2173,75.3095,171186.0
2021-07-16 11:10:00,81.64,81.69,81.59,81.65,86278.0,75.3003,75.3464,75.2542,75.3095,86278.0
2021-07-16 11:20:00,81.65,81.72,81.58,81.61,70454.0,75.3095,75.3741,75.2449,75.2726,70454.0
2021-07-16 11:30:00,81.61,81.77,81.58,81.77,183125.0,75.2726,75.4202,75.2449,75.4202,183125.0
2021-07-16 11:40:00,81.77,81.85,81.69,81.7,93947.0,75.4202,75.494,75.3464,75.3556,93947.0
2021-07-16 11:50:00,81.7,81.77,81.66,81.75,104175.0,75.3556,75.4202,75.3187,75.4017,104175.0
2021-07-16 12:00:00,81.75,81.76,81.69,81.71,75488.0,75.4017,75.411,75.3464,75.3648,75488.0
2021-07-16 12:10:00,81.71,81.76,81.69,81.7,163048.0,75.3648,75.411,75.3464,75.3556,163048.0
2021-07-16 12:20:00,81.7,81.71,81.51,81.56,60289.0,75.3556,75.3648,75.1804,75.2265,60289.0
2021-07-16 12:30:00,81.56,81.57,81.47,81.5,64970.0,75.2265,75.2357,75.1435,75.1712,64970.0
2021-07-16 12:40:00,81.49,81.54,81.46,81.51,93075.0,75.1619,75.208,75.1343,75.1804,93075.0
2021-07-16 12:50:00,81.5,81.55,81.49,81.5,56896.0,75.1712,75.2173,75.1619,75.1712,56896.0
2021-07-16 13:00:00,81.49,81.53,81.42,81.49,43816.0,75.1619,75.1988,75.0974,75.1619,43816.0
2021-07-16 13:10:00,81.48,81.51,81.45,81.5,49223.0,75.1527,75.1804,75.125,75.1712,49223.0
2021-07-16 13:20:00,81.49,81.5,81.41,81.42,68731.0,75.1619,75.1712,75.0881,75.0974,68731.0
2021-07-16 13:30:00,81.42,81.44,81.35,81.42,123282.0,75.0974,75.1158,75.0328,75.0974,123282.0
2021-07-16 13:40:00,81.42,81.43,81.26,81.27,90654.0,75.0974,75.1066,74.9498,74.959,90654.0
2021-07-16 13:50:00,81.28,81.35,81.26,81.34,71607.0,74.9682,75.0328,74.9498,75.0236,71607.0
2021-07-16 14:00:00,81.33,81.34,81.24,81.31,180430.0,75.0144,75.0236,74.9313,74.9959,180430.0
2021-07-16 14:10:00,81.31,81.32,81.22,81.27,108029.0,74.9959,75.0051,74.9129,74.959,108029.0
2021-07-16 14:20:00,81.28,81.29,81.08,81.08,86570.0,74.9682,74.9775,74.7838,74.7838,86570.0
2021-07-16 14:30:00,81.07,81.12,81.01,81.04,112197.0,74.7745,74.8207,74.7192,74.7469,112197.0
2021-07-16 14:40:00,81.04,81.11,81.03,81.1,121160.0,74.7469,74.8114,74.7376,74.8022,121160.0
2021-07-16 14:50:00,81.11,81.16,81.09,81.11,74808.0,74.8114,74.8576,74.793,74.8114,74808.0
2021-07-16 15:00:00,81.1,81.11,80.99,81.05,131186.0,74.8022,74.8114,74.7008,74.7561,131186.0
2021-07-16 15:10:00,81.06,81.12,80.98,81.09,179116.0,74.7653,74.8207,74.6915,74.793,179116.0
2021-07-16 15:20:00,81.09,81.12,81.01,81.05,101516.0,74.793,74.8207,74.7192,74.7561,101516.0
2021-07-16 15:30:00,81.05,81.12,80.98,81.0,317676.0,74.7561,74.8207,74.6915,74.71,317676.0
2021-07-16 15:40:00,81.0,81.1,80.96,80.99,279071.0,74.71,74.8022,74.6731,74.7008,279071.0
2021-07-16 15:50:00,80.99,81.1,80.94,81.08,1163744.0,74.7008,74.8022,74.6546,74.7838,1163744.0
2021-07-19 09:30:00,79.65,79.73,79.29,79.63,929229.0,73.4648,73.5386,73.1328,73.4464,929229.0
2021-07-19 09:40:00,79.62,79.65,79.45,79.52,526527.0,73.4371,73.4648,73.2803,73.3449,526527.0
2021-07-19 09:50:00,79.51,79.52,79.2,79.44,447303.0,73.3357,73.3449,73.0498,73.2711,447303.0
2021-07-19 10:00:00,79.43,79.46,79.13,79.25,317142.0,73.2619,73.2896,72.9852,73.0959,317142.0
2021-07-19 10:10:00,79.23,79.26,78.81,78.88,406518.0,73.0774,73.1051,72.69,72.7546,406518.0
2021-07-19 10:20:00,78.87,79.32,78.78,79.27,417733.0,72.7454,73.1604,72.6624,73.1143,417733.0
2021-07-19 10:30:00,79.27,79.47,79.21,79.47,366067.0,73.1143,73.2988,73.059,73.2988,366067.0
2021-07-19 10:40:00,79.46,79.58,79.34,79.48,242993.0,73.2896,73.4002,73.1789,73.308,242993.0
2021-07-19 10:50:00,79.48,79.5,79.16,79.19,321630.0,73.308,73.3265,73.0129,73.0405,321630.0
2021-07-19 11:00:00,79.2,79.33,79.04,79.32,203057.0,73.0498,73.1697,72.9022,73.1604,203057.0
2021-07-19 11:10:00,79.29,79.49,79.24,79.48,171440.0,73.1328,73.3172,73.0866,73.308,171440.0
2021-07-19 11:20:00,79.47,79.47,79.19,79.2,180042.0,73.2988,73.2988,73.0405,73.0498,180042.0
2021-07-19 11:30:00,79.21,79.38,79.14,79.32,194261.0,73.059,73.2158,72.9944,73.1604,194261.0
2021-07-19 11:40:00,79.32,79.5,79.29,79.39,176496.0,73.1604,73.3265,73.1328,73.225,176496.0
2021-07-19 11:50:00,79.4,79.59,79.35,79.53,149081.0,73.2342,73.4095,73.1881,73.3541,149081.0
2021-07-19 12:00:00,79.51,79.51,79.24,79.26,233510.0,73.3357,73.3357,73.0866,73.1051,233510.0
2021-07-19 12:10:00,79.27,79.31,79.14,79.17,198559.0,73.1143,73.1512,72.9944,73.0221,198559.0
2021-07-19 12:20:00,79.17,79.24,79.04,79.05,176294.0,73.0221,73.0866,72.9022,72.9114,176294.0
2021-07-19 12:30:00,79.04,79.12,79.0,79.01,219467.0,72.9022,72.976,72.8653,72.8745,219467.0
2021-07-19 12:40:00,79.01,79.02,78.87,78.94,278580.0,72.8745,72.8837,72.7454,72.8099,278580.0
2021-07-19 12:50:00,78.93,79.19,78.91,79.17,160497.0,72.8007,73.0405,72.7823,73.0221,160497.0
2021-07-19 13:00:00,79.17,79.32,79.15,79.26,253347.0,73.0221,73.1604,73.0036,73.1051,253347.0
2021-07-19 13:10:00,79.25,79.25,79.13,79.15,110510.0,73.0959,73.0959,72.9852,73.0036,110510.0
2021-07-19 13:20:00,79.14,79.18,79.02,79.1,144264.0,72.9944,73.0313,72.8837,72.9575,144264.0
2021-07-19 13:30:00,79.1,79.1,78.98,79.03,321914.0,72.9575,72.9575,72.8468,72.893,321914.0
2021-07-19 13:40:00,79.02,79.06,78.81,78.81,158212.0,72.8837,72.9206,72.69,72.69,158212.0
2021-07-19 13:50:00,78.8,78.96,78.77,78.87,258678.0,72.6808,72.8284,72.6531,72.7454,258678.0
2021-07-19 14:00:00,78.87,79.11,78.78,78.79,156387.0,72.7454,72.9667,72.6624,72.6716,156387.0
2021-07-19 14:10:00,78.79,78.94,78.78,78.93,160646.0,72.6716,72.8099,72.6624,72.8007,160646.0
2021-07-19 14:20:00,78.94,78.95,78.82,78.91,173853.0,72.8099,72.8192,72.6993,72.7823,173853.0
2021-07-19 14:30:00,78.92,78.93,78.68,78.75,148652.0,72.7915,72.8007,72.5701,72.6347,148652.0
2021-07-19 14:40:00,78.75,78.86,78.72,78.86,218516.0,72.6347,72.7362,72.607,72.7362,218516.0
2021-07-19 14:50:00,78.87,78.93,78.76,78.79,153600.0,72.7454,72.8007,72.6439,72.6716,153600.0
2021-07-19 15:00:00,78.79,78.88,78.7,78.85,130421.0,72.6716,72.7546,72.5886,72.7269,130421.0
2021-07-19 15:10:00,78.85,78.97,78.77,78.81,213245.0,72.7269,72.8376,72.6531,72.69,213245.0
2021-07-19 15:20:00,78.81,78.95,78.81,78.88,216074.0,72.69,72.8192,72.69,72.7546,216074.0
2021-07-19 15:30:00,78.88,78.98,78.86,78.98,416264.0,72.7546,72.8468,72.7362,72.8468,416264.0
2021-07-19 15:40:00,78.97,79.16,78.95,79.11,460356.0,72.8376,73.0129,72.8192,72.9667,460356.0
2021-07-19 15:50:00,79.11,79.33,79.06,79.31,712954.0,72.9667,73.1697,72.9206,73.1512,712954.0
2021-07-20 09:30:00,79.14,79.32,78.89,79.31,378639.0,72.9944,73.1604,72.7638,73.1512,378639.0
2021-07-20 09:40:00,79.3,79.62,79.11,79.61,519539.0,73.142,73.4371,72.9667,73.4279,519539.0
2021-07-20 09:50:00,79.61,80.0,79.55,79.94,254758.0,73.4279,73.7876,73.3726,73.7323,254758.0
2021-07-20 10:00:00,79.94,80.22,79.93,80.06,380226.0,73.7323,73.9905,73.7231,73.843,380226.0
2021-07-20 10:10:00,80.06,80.41,80.0,80.41,247782.0,73.843,74.1658,73.7876,74.1658,247782.0
2021-07-20 10:20:00,80.42,80.58,80.37,80.53,222446.0,74.175,74.3226,74.1289,74.2765,222446.0
2021-07-20 10:30:00,80.54,80.55,80.37,80.44,282356.0,74.2857,74.2949,74.1289,74.1935,282356.0
2021-07-20 10:40:00,80.44,80.5,80.31,80.49,230570.0,74.1935,74.2488,74.0736,74.2396,230570.0
2021-07-20 10:50:00,80.48,80.49,80.32,80.46,165275.0,74.2304,74.2396,74.0828,74.2119,165275.0
2021-07-20 11:00:00,80.46,80.54,80.43,80.51,212441.0,74.2119,74.2857,74.1842,74.258,212441.0
2021-07-20 11:10:00,80.51,80.59,80.37,80.37,154972.0,74.258,74.3318,74.1289,74.1289,154972.0
2021-07-20 11:20:00,80.37,80.46,80.28,80.29,200449.0,74.1289,74.2119,74.0459,74.0551,200449.0
2021-07-20 11:30:00,80.28,80.39,80.26,80.37,191701.0,74.0459,74.1473,74.0274,74.1289,191701.0
2021-07-20 11:40:00,80.37,80.55,80.33,80.51,85978.0,74.1289,74.2949,74.092,74.258,85978.0
2021-07-20 11:50:00,80.51,80.63,80.5,80.63,99439.0,74.258,74.3687,74.2488,74.3687,99439.0
2021-07-20 12:00:00,80.63,80.68,80.42,80.52,109525.0,74.3687,74.4148,74.175,74.2673,109525.0
2021-07-20 12:10:00,80.51,80.77,80.51,80.76,60185.0,74.258,74.4978,74.258,74.4886,60185.0
2021-07-20 12:20:00,80.77,80.81,80.7,80.7,74576.0,74.4978,74.5347,74.4333,74.4333,74576.0
2021-07-20 12:30:00,80.72,80.8,80.69,80.7,98685.0,74.4517,74.5255,74.4241,74.4333,98685.0
2021-07-20 12:40:00,80.7,80.8,80.67,80.77,86738.0,74.4333,74.5255,74.4056,74.4978,86738.0
2021-07-20 12:50:00,80.78,80.83,80.71,80.73,112366.0,74.5071,74.5532,74.4425,74.4609,112366.0
2021-07-20 13:00:00,80.74,80.74,80.48,80.53,179055.0,74.4702,74.4702,74.2304,74.2765,179055.0
2021-07-20 13:10:00,80.52,80.54,80.41,80.46,87244.0,74.2673,74.2857,74.1658,74.2119,87244.0
2021-07-20 13:20:00,80.45,80.5,80.35,80.38,91739.0,74.2027,74.2488,74.1105,74.1381,91739.0
2021-07-20 13:30:00,80.38,80.45,80.33,80.36,87216.0,74.1381,74.2027,74.092,74.1197,87216.0
2021-07-20 13:40:00,80.36,80.41,80.25,80.26,89430.0,74.1197,74.1658,74.0182,74.0274,89430.0
2021-07-20 13:50:00,80.26,80.32,80.24,80.28,74063.0,74.0274,74.0828,74.009,74.0459,74063.0
2021-07-20 14:00:00,80.29,80.47,80.29,80.36,114346.0,74.0551,74.2211,74.0551,74.1197,114346.0
2021-07-20 14:10:00,80.36,80.39,80.2,80.21,368158.0,74.1197,74.1473,73.9721,73.9813,368158.0
2021-07-20 14:20:00,80.2,80.2,80.04,80.06,232832.0,73.9721,73.9721,73.8245,73.843,232832.0
2021-07-20 14:30:00,80.07,80.2,80.04,80.15,236979.0,73.8522,73.9721,73.8245,73.926,236979.0
2021-07-20 14:40:00,80.15,80.23,80.08,80.08,251738.0,73.926,73.9998,73.8614,73.8614,251738.0
2021-07-20 14:50:00,80.08,80.16,80.0,80.02,244417.0,73.8614,73.9352,73.7876,73.8061,244417.0
2021-07-20 15:00:00,80.02,80.13,79.99,80.12,328764.0,73.8061,73.9075,73.7784,73.8983,328764.0
2021-07-20 15:10:00,80.12,80.31,80.12,80.29,261917.0,73.8983,74.0736,73.8983,74.0551,261917.0
2021-07-20 15:20:00,80.29,80.3,80.17,80.2,282779.0,74.0551,74.0643,73.9444,73.9721,282779.0
2021-07-20 15:30:00,80.2,80.28,80.18,80.25,200487.0,73.9721,74.0459,73.9537,74.0182,200487.0
2021-07-20 15:40:00,80.25,80.36,80.2,80.36,220258.0,74.0182,74.1197,73.9721,74.1197,220258.0
2021-07-20 15:50:00,80.36,80.38,80.2,80.27,603372.0,74.1197,74.1381,73.9721,74.0367,603372.0
2021-07-21 09:30:00,80.81,81.12,80.8,81.09,270109.0,74.5347,74.8207,74.5255,74.793,270109.0
2021-07-21 09:40:00,81.09,81.24,80.99,81.23,374739.0,74.793,74.9313,74.7008,74.9221,374739.0
2021-07-21 09:50:00,81.23,81.34,81.22,81.3,231282.0,74.9221,75.0236,74.9129,74.9867,231282.0
2021-07-21 10:00:00,81.29,81.39,81.13,81.2,295098.0,74.9775,75.0697,74.8299,74.8944,295098.0
2021-07-21 10:10:00,81.2,81.22,81.05,81.08,239797.0,74.8944,74.9129,74.7561,74.7838,239797.0
2021-07-21 10:20:00,81.08,81.15,80.78,80.79,180886.0,74.7838,74.8483,74.5071,74.5163,180886.0
2021-07-21 10:30:00,80.78,80.91,80.7,80.91,189240.0,74.5071,74.627,74.4333,74.627,189240.0
2021-07-21 10:40:00,80.91,81.03,80.9,80.96,208021.0,74.627,74.7376,74.6177,74.6731,208021.0
2021-07-21 10:50:00,80.96,81.1,80.95,81.06,158779.0,74.6731,74.8022,74.6639,74.7653,158779.0
2021-07-21 11:00:00,81.06,81.18,81.02,81.03,183358.0,74.7653,74.876,74.7284,74.7376,183358.0
2021-07-21 11:10:00,81.03,81.11,80.96,81.11,190045.0,74.7376,74.8114,74.6731,74.8114,190045.0
2021-07-21 11:20:00,81.11,81.14,81.01,81.01,167866.0,74.8114,74.8391,74.7192,74.7192,167866.0
2021-07-21 11:30:00,81.02,81.12,80.96,81.08,101791.0,74.7284,74.8207,74.6731,74.7838,101791.0
2021-07-21 11:40:00,81.08,81.17,81.07,81.15,62249.0,74.7838,74.8668,74.7745,74.8483,62249.0
2021-07-21 11:50:00,81.16,81.27,81.16,81.19,148362.0,74.8576,74.959,74.8576,74.8852,148362.0
2021-07-21 12:00:00,81.2,81.2,81.1,81.14,89368.0,74.8944,74.8944,74.8022,74.8391,89368.0
2021-07-21 12:10:00,81.14,81.14,81.05,81.07,58560.0,74.8391,74.8391,74.7561,74.7745,58560.0
2021-07-21 12:20:00,81.07,81.12,81.0,81.01,161161.0,74.7745,74.8207,74.71,74.7192,161161.0
2021-07-21 12:30:00,81.01,81.06,80.96,81.01,188730.0,74.7192,74.7653,74.6731,74.7192,188730.0
2021-07-21 12:40:00,81.01,81.08,80.98,81.04,87659.0,74.7192,74.7838,74.6915,74.7469,87659.0
2021-07-21 12:50:00,81.04,81.07,81.01,81.01,114141.0,74.7469,74.7745,74.7192,74.7192,114141.0
2021-07-21 13:00:00,81.01,81.15,81.01,81.12,111357.0,74.7192,74.8483,74.7192,74.8207,111357.0
2021-07-21 13:10:00,81.11,81.14,81.04,81.05,172143.0,74.8114,74.8391,74.7469,74.7561,172143.0
2021-07-21 13:20:00,81.05,81.14,81.04,81.13,49876.0,74.7561,74.8391,74.7469,74.8299,49876.0
2021-07-21 13:30:00,81.13,81.19,81.09,81.11,59672.0,74.8299,74.8852,74.793,74.8114,59672.0
2021-07-21 13:40:00,81.11,81.13,81.09,81.1,36497.0,74.8114,74.8299,74.793,74.8022,36497.0
2021-07-21 13:50:00,81.1,81.14,81.06,81.06,53713.0,74.8022,74.8391,74.7653,74.7653,53713.0
2021-07-21 14:00:00,81.07,81.18,81.07,81.15,75259.0,74.7745,74.876,74.7745,74.8483,75259.0
2021-07-21 14:10:00,81.15,81.16,81.07,81.11,61736.0,74.8483,74.8576,74.7745,74.8114,61736.0
2021-07-21 14:20:00,81.11,81.17,81.09,81.16,47724.0,74.8114,74.8668,74.793,74.8576,47724.0
2021-07-21 14:30:00,81.16,81.21,81.15,81.19,63109.0,74.8576,74.9037,74.8483,74.8852,63109.0
2021-07-21 14:40:00,81.19,81.25,81.17,81.21,87242.0,74.8852,74.9406,74.8668,74.9037,87242.0
2021-07-21 14:50:00,81.22,81.25,81.21,81.24,98452.0,74.9129,74.9406,74.9037,74.9313,98452.0
2021-07-21 15:00:00,81.25,81.25,81.2,81.25,98513.0,74.9406,74.9406,74.8944,74.9406,98513.0
2021-07-21 15:10:00,81.24,81.25,81.16,81.2,67397.0,74.9313,74.9406,74.8576,74.8944,67397.0
2021-07-21 15:20:00,81.2,81.22,81.07,81.12,98554.0,74.8944,74.9129,74.7745,74.8207,98554.0
2021-07-21 15:30:00,81.13,81.21,81.12,81.12,201734.0,74.8299,74.9037,74.8207,74.8207,201734.0
2021-07-21 15:40:00,81.12,81.17,81.09,81.12,242921.0,74.8207,74.8668,74.793,74.8207,242921.0
2021-07-21 15:50:00,81.12,81.24,81.05,81.1,656241.0,74.8207,74.9313,74.7561,74.8022,656241.0
2021-07-22 09:30:00,81.32,81.34,80.49,80.66,355224.0,75.0051,75.0236,74.2396,74.3964,355224.0
2021-07-22 09:40:00,80.68,81.01,80.59,80.77,327378.0,74.4148,74.7192,74.3318,74.4978,327378.0
2021-07-22 09:50:00,80.79,80.95,80.71,80.83,253010.0,74.5163,74.6639,74.4425,74.5532,253010.0
2021-07-22 10:00:00,80.83,80.94,80.69,80.94,184765.0,74.5532,74.6546,74.4241,74.6546,184765.0
2021-07-22 10:10:00,80.94,81.01,80.87,80.94,126003.0,74.6546,74.7192,74.5901,74.6546,126003.0
2021-07-22 10:20:00,80.94,80.98,80.79,80.83,176724.0,74.6546,74.6915,74.5163,74.5532,176724.0
2021-07-22 10:30:00,80.83,80.89,80.72,80.88,120976.0,74.5532,74.6085,74.4517,74.5993,120976.0
2021-07-22 10:40:00,80.88,80.98,80.85,80.88,107476.0,74.5993,74.6915,74.5716,74.5993,107476.0
2021-07-22 10:50:00,80.87,80.87,80.78,80.79,62244.0,74.5901,74.5901,74.5071,74.5163,62244.0
2021-07-22 11:00:00,80.78,80.81,80.62,80.78,128309.0,74.5071,74.5347,74.3595,74.5071,128309.0
2021-07-22 11:10:00,80.78,80.87,80.68,80.84,183603.0,74.5071,74.5901,74.4148,74.5624,183603.0
2021-07-22 11:20:00,80.84,80.85,80.63,80.74,107152.0,74.5624,74.5716,74.3687,74.4702,107152.0
2021-07-22 11:30:00,80.74,80.88,80.72,80.88,77545.0,74.4702,74.5993,74.4517,74.5993,77545.0
2021-07-22 11:40:00,80.87,80.88,80.75,80.87,59626.0,74.5901,74.5993,74.4794,74.5901,59626.0
2021-07-22 11:50:00,80.87,80.94,80.8,80.92,72433.0,74.5901,74.6546,74.5255,74.6362,72433.0
2021-07-22 12:00:00,80.92,81.0,80.9,80.96,48184.0,74.6362,74.71,74.6177,74.6731,48184.0
2021-07-22 12:10:00,80.96,80.97,80.9,80.95,41457.0,74.6731,74.6823,74.6177,74.6639,41457.0
2021-07-22 12:20:00,80.97,81.02,80.93,81.02,38713.0,74.6823,74.7284,74.6454,74.7284,38713.0
2021-07-22 12:30:00,81.01,81.05,80.96,81.04,49342.0,74.7192,74.7561,74.6731,74.7469,49342.0
2021-07-22 12:40:00,81.05,81.11,81.04,81.07,49971.0,74.7561,74.8114,74.7469,74.7745,49971.0
2021-07-22 12:50:00,81.06,81.15,81.06,81.15,53531.0,74.7653,74.8483,74.7653,74.8483,53531.0
2021-07-22 13:00:00,81.15,81.21,81.12,81.19,75096.0,74.8483,74.9037,74.8207,74.8852,75096.0
2021-07-22 13:10:00,81.19,81.27,81.15,81.15,41531.0,74.8852,74.959,74.8483,74.8483,41531.0
2021-07-22 13:20:00,81.13,81.19,81.1,81.14,34078.0,74.8299,74.8852,74.8022,74.8391,34078.0
2021-07-22 13:30:00,81.14,81.15,81.11,81.14,25677.0,74.8391,74.8483,74.8114,74.8391,25677.0
2021-07-22 13:40:00,81.14,81.19,81.12,81.18,38792.0,74.8391,74.8852,74.8207,74.876,38792.0
2021-07-22 13:50:00,81.18,81.23,81.15,81.23,88461.0,74.876,74.9221,74.8483,74.9221,88461.0
2021-07-22 14:00:00,81.23,81.35,81.21,81.27,99277.0,74.9221,75.0328,74.9037,74.959,99277.0
2021-07-22 14:10:00,81.27,81.35,81.26,81.31,45223.0,74.959,75.0328,74.9498,74.9959,45223.0
2021-07-22 14:20:00,81.32,81.34,81.29,81.33,42475.0,75.0051,75.0236,74.9775,75.0144,42475.0
2021-07-22 14:30:00,81.33,81.36,81.31,81.33,56239.0,75.0144,75.042,74.9959,75.0144,56239.0
2021-07-22 14:40:00,81.33,81.34,81.29,81.33,116601.0,75.0144,75.0236,74.9775,75.0144,116601.0
2021-07-22 14:50:00,81.33,81.39,81.3,81.38,51866.0,75.0144,75.0697,74.9867,75.0605,51866.0
2021-07-22 15:00:00,81.38,81.4,81.29,81.29,104509.0,75.0605,75.0789,74.9775,74.9775,104509.0
2021-07-22 15:10:00,81.28,81.3,81.23,81.28,64362.0,74.9682,74.9867,74.9221,74.9682,64362.0
2021-07-22 15:20:00,81.27,81.28,81.19,81.22,45176.0,74.959,74.9682,74.8852,74.9129,45176.0
2021-07-22 15:30:00,81.22,81.23,81.14,81.2,173760.0,74.9129,74.9221,74.8391,74.8944,173760.0
2021-07-22 15:40:00,81.2,81.26,81.16,81.19,215937.0,74.8944,74.9498,74.8576,74.8852,215937.0
2021-07-22 15:50:00,81.19,81.21,81.11,81.17,418605.0,74.8852,74.9037,74.8114,74.8668,418605.0
2021-07-23 09:30:00,81.56,81.58,81.27,81.27,205141.0,75.2265,75.2449,74.959,74.959,205141.0
2021-07-23 09:40:00,81.27,81.41,81.18,81.2,251337.0,74.959,75.0881,74.876,74.8944,251337.0
2021-07-23 09:50:00,81.19,81.22,80.94,81.0,324825.0,74.8852,74.9129,74.6546,74.71,324825.0
2021-07-23 10:00:00,81.01,81.23,80.99,81.19,198250.0,74.7192,74.9221,74.7008,74.8852,198250.0
2021-07-23 10:10:00,81.18,81.21,80.86,80.88,216260.0,74.876,74.9037,74.5808,74.5993,216260.0
2021-07-23 10:20:00,80.86,81.0,80.84,80.96,142589.0,74.5808,74.71,74.5624,74.6731,142589.0
2021-07-23 10:30:00,80.97,81.05,80.88,80.98,185366.0,74.6823,74.7561,74.5993,74.6915,185366.0
2021-07-23 10:40:00,80.98,81.23,80.98,81.22,122996.0,74.6915,74.9221,74.6915,74.9129,122996.0
2021-07-23 10:50:00,81.23,81.27,81.18,81.23,96644.0,74.9221,74.959,74.876,74.9221,96644.0
2021-07-23 11:00:00,81.24,81.35,81.21,81.32,175407.0,74.9313,75.0328,74.9037,75.0051,175407.0
2021-07-23 11:10:00,81.32,81.32,81.22,81.27,91903.0,75.0051,75.0051,74.9129,74.959,91903.0
2021-07-23 11:20:00,81.25,81.34,81.24,81.34,67797.0,74.9406,75.0236,74.9313,75.0236,67797.0
2021-07-23 11:30:00,81.34,81.47,81.33,81.46,124269.0,75.0236,75.1435,75.0144,75.1343,124269.0
2021-07-23 11:40:00,81.47,81.47,81.34,81.35,54367.0,75.1435,75.1435,75.0236,75.0328,54367.0
2021-07-23 11:50:00,81.35,81.37,81.26,81.26,34209.0,75.0328,75.0512,74.9498,74.9498,34209.0
2021-07-23 12:00:00,81.28,81.36,81.28,81.34,40431.0,74.9682,75.042,74.9682,75.0236,40431.0
2021-07-23 12:10:00,81.34,81.46,81.34,81.4,52698.0,75.0236,75.1343,75.0236,75.0789,52698.0
2021-07-23 12:20:00,81.4,81.43,81.36,81.43,47050.0,75.0789,75.1066,75.042,75.1066,47050.0
2021-07-23 12:30:00,81.43,81.44,81.37,81.4,41785.0,75.1066,75.1158,75.0512,75.0789,41785.0
2021-07-23 12:40:00,81.4,81.43,81.37,81.39,28128.0,75.0789,75.1066,75.0512,75.0697,28128.0
2021-07-23 12:50:00,81.4,81.46,81.39,81.45,40421.0,75.0789,75.1343,75.0697,75.125,40421.0
2021-07-23 13:00:00,81.45,81.54,81.44,81.51,82490.0,75.125,75.208,75.1158,75.1804,82490.0
2021-07-23 13:10:00,81.51,81.58,81.49,81.55,148835.0,75.1804,75.2449,75.1619,75.2173,148835.0
2021-07-23 13:20:00,81.55,81.59,81.52,81.55,47318.0,75.2173,75.2542,75.1896,75.2173,47318.0
2021-07-23 13:30:00,81.56,81.62,81.52,81.61,49273.0,75.2265,75.2818,75.1896,75.2726,49273.0
2021-07-23 13:40:00,81.62,81.69,81.58,81.67,289490.0,75.2818,75.3464,75.2449,75.3279,289490.0
2021-07-23 13:50:00,81.67,81.69,81.59,81.61,127811.0,75.3279,75.3464,75.2542,75.2726,127811.0
2021-07-23 14:00:00,81.6,81.62,81.54,81.6,114233.0,75.2634,75.2818,75.208,75.2634,114233.0
2021-07-23 14:10:00,81.6,81.65,81.53,81.54,84216.0,75.2634,75.3095,75.1988,75.208,84216.0
2021-07-23 14:20:00,81.53,81.55,81.46,81.51,88219.0,75.1988,75.2173,75.1343,75.1804,88219.0
2021-07-23 14:30:00,81.51,81.56,81.5,81.53,78693.0,75.1804,75.2265,75.1712,75.1988,78693.0
2021-07-23 14:40:00,81.53,81.55,81.49,81.5,76571.0,75.1988,75.2173,75.1619,75.1712,76571.0
2021-07-23 14:50:00,81.5,81.53,81.49,81.52,45091.0,75.1712,75.1988,75.1619,75.1896,45091.0
2021-07-23 15:00:00,81.53,81.53,81.45,81.46,112939.0,75.1988,75.1988,75.125,75.1343,112939.0
2021-07-23 15:10:00,81.46,81.48,81.36,81.47,77875.0,75.1343,75.1527,75.042,75.1435,77875.0
2021-07-23 15:20:00,81.47,81.55,81.44,81.55,108837.0,75.1435,75.2173,75.1158,75.2173,108837.0
2021-07-23 15:30:00,81.55,81.72,81.54,81.71,176728.0,75.2173,75.3741,75.208,75.3648,176728.0
2021-07-23 15:40:00,81.7,81.75,81.64,81.75,206994.0,75.3556,75.4017,75.3003,75.4017,206994.0
2021-07-23 15:50:00,81.75,81.81,81.69,81.69,426679.0,75.4017,75.4571,75.3464,75.3464,426679.0
2021-07-26 09:30:00,81.99,82.32,81.88,81.91,311594.0,75.6231,75.9275,75.5216,75.5493,311594.0
2021-07-26 09:40:00,81.91,82.06,81.75,81.98,244148.0,75.5493,75.6877,75.4017,75.6139,244148.0
2021-07-26 09:50:00,81.97,82.26,81.97,82.19,304231.0,75.6047,75.8721,75.6047,75.8076,304231.0
2021-07-26 10:00:00,82.17,82.18,81.93,81.93,254625.0,75.7891,75.7983,75.5678,75.5678,254625.0
2021-07-26 10:10:00,81.93,82.03,81.84,82.0,244373.0,75.5678,75.66,75.4847,75.6323,244373.0
2021-07-26 10:20:00,82.0,82.09,81.88,82.06,137570.0,75.6323,75.7153,75.5216,75.6877,137570.0
2021-07-26 10:30:00,82.06,82.08,81.83,81.86,135617.0,75.6877,75.7061,75.4755,75.5032,135617.0
2021-07-26 10:40:00,81.85,82.14,81.84,82.14,141357.0,75.494,75.7615,75.4847,75.7615,141357.0
2021-07-26 10:50:00,82.13,82.14,82.0,82.04,184937.0,75.7522,75.7615,75.6323,75.6692,184937.0
2021-07-26 11:00:00,82.04,82.13,81.97,82.09,93287.0,75.6692,75.7522,75.6047,75.7153,93287.0
2021-07-26 11:10:00,82.08,82.19,82.04,82.14,64583.0,75.7061,75.8076,75.6692,75.7615,64583.0
2021-07-26 11:20:00,82.15,82.24,82.08,82.22,106526.0,75.7707,75.8537,75.7061,75.8352,106526.0
2021-07-26 11:30:00,82.22,82.34,82.19,82.29,99865.0,75.8352,75.9459,75.8076,75.8998,99865.0
2021-07-26 11:40:00,82.3,82.36,82.25,82.3,67787.0,75.909,75.9644,75.8629,75.909,67787.0
2021-07-26 11:50:00,82.31,82.35,82.29,82.32,72641.0,75.9183,75.9551,75.8998,75.9275,72641.0
2021-07-26 12:00:00,82.32,82.33,82.26,82.29,165399.0,75.9275,75.9367,75.8721,75.8998,165399.0
2021-07-26 12:10:00,82.29,82.31,82.24,82.28,107969.0,75.8998,75.9183,75.8537,75.8906,107969.0
2021-07-26 12:20:00,82.27,82.38,82.26,82.37,53378.0,75.8814,75.9828,75.8721,75.9736,53378.0
2021-07-26 12:30:00,82.37,82.5,82.37,82.45,146199.0,75.9736,76.0935,75.9736,76.0474,146199.0
2021-07-26 12:40:00,82.45,82.46,82.38,82.42,206649.0,76.0474,76.0566,75.9828,76.0197,206649.0
2021-07-26 12:50:00,82.41,82.43,82.33,82.38,78193.0,76.0105,76.0289,75.9367,75.9828,78193.0
2021-07-26 13:00:00,82.37,82.4,82.31,82.36,223675.0,75.9736,76.0013,75.9183,75.9644,223675.0
2021-07-26 13:10:00,82.35,82.37,82.29,82.35,349507.0,75.9551,75.9736,75.8998,75.9551,349507.0
2021-07-26 13:20:00,82.35,82.41,82.3,82.32,79814.0,75.9551,76.0105,75.909,75.9275,79814.0
2021-07-26 13:30:00,82.33,82.33,82.24,82.3,37234.0,75.9367,75.9367,75.8537,75.909,37234.0
2021-07-26 13:40:00,82.29,82.32,82.28,82.31,44161.0,75.8998,75.9275,75.8906,75.9183,44161.0
2021-07-26 13:50:00,82.31,82.36,82.3,82.36,86789.0,75.9183,75.9644,75.909,75.9644,86789.0
2021-07-26 14:00:00,82.36,82.39,82.31,82.34,55337.0,75.9644,75.992,75.9183,75.9459,55337.0
2021-07-26 14:10:00,82.34,82.41,82.31,82.4,40693.0,75.9459,76.0105,75.9183,76.0013,40693.0
2021-07-26 14:20:00,82.4,82.44,82.35,82.44,88909.0,76.0013,76.0382,75.9551,76.0382,88909.0
2021-07-26 14:30:00,82.43,82.47,82.4,82.42,91196.0,76.0289,76.0658,76.0013,76.0197,91196.0
2021-07-26 14:40:00,82.41,82.43,82.39,82.42,79528.0,76.0105,76.0289,75.992,76.0197,79528.0
2021-07-26 14:50:00,82.41,82.42,82.35,82.36,69602.0,76.0105,76.0197,75.9551,75.9644,69602.0
2021-07-26 15:00:00,82.36,82.43,82.35,82.41,76060.0,75.9644,76.0289,75.9551,76.0105,76060.0
2021-07-26 15:10:00,82.42,82.45,82.37,82.43,59374.0,76.0197,76.0474,75.9736,76.0289,59374.0
2021-07-26 15:20:00,82.44,82.44,82.38,82.39,65020.0,76.0382,76.0382,75.9828,75.992,65020.0
2021-07-26 15:30:00,82.39,82.4,82.34,82.36,102735.0,75.992,76.0013,75.9459,75.9644,102735.0
2021-07-26 15:40:00,82.37,82.41,82.32,82.32,192036.0,75.9736,76.0105,75.9275,75.9275,192036.0
2021-07-26 15:50:00,82.33,82.44,82.33,82.43,346323.0,75.9367,76.0382,75.9367,76.0289,346323.0
2021-07-27 09:30:00,81.93,81.93,81.13,81.28,670947.0,75.5678,75.5678,74.8299,74.9682,670947.0
2021-07-27 09:40:00,81.28,81.82,81.13,81.79,348932.0,74.9682,75.4663,74.8299,75.4386,348932.0
2021-07-27 09:50:00,81.78,82.01,81.69,82.0,259690.0,75.4294,75.6415,75.3464,75.6323,259690.0
2021-07-27 10:00:00,82.0,82.25,82.0,82.23,334084.0,75.6323,75.8629,75.6323,75.8445,334084.0
2021-07-27 10:10:00,82.23,82.35,82.1,82.35,248726.0,75.8445,75.9551,75.7246,75.9551,248726.0
2021-07-27 10:20:00,82.35,82.54,82.3,82.47,246279.0,75.9551,76.1304,75.909,76.0658,246279.0
2021-07-27 10:30:00,82.45,82.57,82.42,82.52,241219.0,76.0474,76.1581,76.0197,76.1119,241219.0
2021-07-27 10:40:00,82.51,82.68,82.48,82.62,300768.0,76.1027,76.2595,76.075,76.2042,300768.0
2021-07-27 10:50:00,82.62,82.87,82.61,82.78,379825.0,76.2042,76.4348,76.195,76.3518,379825.0
2021-07-27 11:00:00,82.78,82.9,82.74,82.79,270237.0,76.3518,76.4624,76.3149,76.361,270237.0
2021-07-27 11:10:00,82.79,82.87,82.61,82.62,138420.0,76.361,76.4348,76.195,76.2042,138420.0
2021-07-27 11:20:00,82.62,82.67,82.51,82.56,283364.0,76.2042,76.2503,76.1027,76.1488,283364.0
2021-07-27 11:30:00,82.56,82.57,82.24,82.27,541269.0,76.1488,76.1581,75.8537,75.8814,541269.0
2021-07-27 11:40:00,82.27,82.42,82.24,82.34,506993.0,75.8814,76.0197,75.8537,75.9459,506993.0
2021-07-27 11:50:00,82.34,82.45,82.28,82.29,293417.0,75.9459,76.0474,75.8906,75.8998,293417.0
2021-07-27 12:00:00,82.29,82.29,82.11,82.19,199586.0,75.8998,75.8998,75.7338,75.8076,199586.0
2021-07-27 12:10:00,82.19,82.19,82.04,82.09,118191.0,75.8076,75.8076,75.6692,75.7153,118191.0
2021-07-27 12:20:00,82.09,82.2,82.08,82.19,73760.0,75.7153,75.8168,75.7061,75.8076,73760.0
2021-07-27 12:30:00,82.19,82.19,82.07,82.17,108684.0,75.8076,75.8076,75.6969,75.7891,108684.0
2021-07-27 12:40:00,82.17,82.25,82.16,82.18,69196.0,75.7891,75.8629,75.7799,75.7983,69196.0
2021-07-27 12:50:00,82.19,82.28,82.14,82.21,120236.0,75.8076,75.8906,75.7615,75.826,120236.0
2021-07-27 13:00:00,82.21,82.37,82.21,82.3,106512.0,75.826,75.9736,75.826,75.909,106512.0
2021-07-27 13:10:00,82.29,82.34,82.22,82.31,76050.0,75.8998,75.9459,75.8352,75.9183,76050.0
2021-07-27 13:20:00,82.32,82.33,82.17,82.21,54974.0,75.9275,75.9367,75.7891,75.826,54974.0
2021-07-27 13:30:00,82.21,82.26,82.14,82.26,86376.0,75.826,75.8721,75.7615,75.8721,86376.0
2021-07-27 13:40:00,82.24,82.27,82.18,82.26,67060.0,75.8537,75.8814,75.7983,75.8721,67060.0
2021-07-27 13:50:00,82.26,82.27,82.14,82.18,57734.0,75.8721,75.8814,75.7615,75.7983,57734.0
2021-07-27 14:00:00,82.17,82.22,82.13,82.18,60082.0,75.7891,75.8352,75.7522,75.7983,60082.0
2021-07-27 14:10:00,82.19,82.36,82.17,82.34,84820.0,75.8076,75.9644,75.7891,75.9459,84820.0
2021-07-27 14:20:00,82.34,82.35,82.29,82.3,59952.0,75.9459,75.9551,75.8998,75.909,59952.0
2021-07-27 14:30:00,82.29,82.32,82.22,82.28,65048.0,75.8998,75.9275,75.8352,75.8906,65048.0
2021-07-27 14:40:00,82.28,82.37,82.24,82.33,82732.0,75.8906,75.9736,75.8537,75.9367,82732.0
2021-07-27 14:50:00,82.33,82.36,82.24,82.29,64259.0,75.9367,75.9644,75.8537,75.8998,64259.0
2021-07-27 15:00:00,82.29,82.38,82.29,82.35,86409.0,75.8998,75.9828,75.8998,75.9551,86409.0
2021-07-27 15:10:00,82.34,82.36,82.3,82.33,71542.0,75.9459,75.9644,75.909,75.9367,71542.0
2021-07-27 15:20:00,82.33,82.38,82.3,82.37,76715.0,75.9367,75.9828,75.909,75.9736,76715.0
2021-07-27 15:30:00,82.37,82.38,82.26,82.32,138306.0,75.9736,75.9828,75.8721,75.9275,138306.0
2021-07-27 15:40:00,82.32,82.42,82.28,82.37,276126.0,75.9275,76.0197,75.8906,75.9736,276126.0
2021-07-27 15:50:00,82.38,82.57,82.38,82.53,551586.0,75.9828,76.1581,75.9828,76.1212,551586.0
2021-07-28 09:30:00,82.56,82.65,82.41,82.63,265626.0,76.1488,76.2318,76.0105,76.2134,265626.0
2021-07-28 09:40:00,82.64,82.69,82.43,82.45,224853.0,76.2226,76.2687,76.0289,76.0474,224853.0
2021-07-28 09:50:00,82.45,82.48,82.11,82.19,277614.0,76.0474,76.075,75.7338,75.8076,277614.0
2021-07-28 10:00:00,82.19,82.33,82.13,82.14,257082.0,75.8076,75.9367,75.7522,75.7615,257082.0
2021-07-28 10:10:00,82.14,82.16,81.97,81.99,228816.0,75.7615,75.7799,75.6047,75.6231,228816.0
2021-07-28 10:20:00,81.98,82.12,81.98,82.11,275596.0,75.6139,75.743,75.6139,75.7338,275596.0
2021-07-28 10:30:00,82.11,82.24,82.09,82.14,227546.0,75.7338,75.8537,75.7153,75.7615,227546.0
2021-07-28 10:40:00,82.13,82.38,82.11,82.35,140105.0,75.7522,75.9828,75.7338,75.9551,140105.0
2021-07-28 10:50:00,82.35,82.48,82.27,82.47,142618.0,75.9551,76.075,75.8814,76.0658,142618.0
2021-07-28 11:00:00,82.46,82.48,82.36,82.41,107036.0,76.0566,76.075,75.9644,76.0105,107036.0
2021-07-28 11:10:00,82.41,82.5,82.38,82.48,50580.0,76.0105,76.0935,75.9828,76.075,50580.0
2021-07-28 11:20:00,82.48,82.6,82.46,82.56,97827.0,76.075,76.1857,76.0566,76.1488,97827.0
2021-07-28 11:30:00,82.55,82.68,82.51,82.65,120959.0,76.1396,76.2595,76.1027,76.2318,120959.0
2021-07-28 11:40:00,82.66,82.81,82.62,82.79,128155.0,76.2411,76.3794,76.2042,76.361,128155.0
2021-07-28 11:50:00,82.79,82.88,82.79,82.86,85150.0,76.361,76.444,76.361,76.4255,85150.0
2021-07-28 12:00:00,82.86,82.9,82.79,82.79,58973.0,76.4255,76.4624,76.361,76.361,58973.0
2021-07-28 12:10:00,82.79,82.84,82.74,82.76,75010.0,76.361,76.4071,76.3149,76.3333,75010.0
2021-07-28 12:20:00,82.76,82.76,82.66,82.66,75664.0,76.3333,76.3333,76.2411,76.2411,75664.0
2021-07-28 12:30:00,82.66,82.75,82.65,82.74,128340.0,76.2411,76.3241,76.2318,76.3149,128340.0
2021-07-28 12:40:00,82.74,82.74,82.59,82.62,74549.0,76.3149,76.3149,76.1765,76.2042,74549.0
2021-07-28 12:50:00,82.62,82.7,82.61,82.67,59842.0,76.2042,76.278,76.195,76.2503,59842.0
2021-07-28 13:00:00,82.67,82.7,82.64,82.69,61814.0,76.2503,76.278,76.2226,76.2687,61814.0
2021-07-28 13:10:00,82.69,82.73,82.68,82.71,55386.0,76.2687,76.3056,76.2595,76.2872,55386.0
2021-07-28 13:20:00,82.71,82.77,82.67,82.69,36868.0,76.2872,76.3425,76.2503,76.2687,36868.0
2021-07-28 13:30:00,82.69,82.74,82.64,82.64,47051.0,76.2687,76.3149,76.2226,76.2226,47051.0
2021-07-28 13:40:00,82.65,82.67,82.61,82.66,44213.0,76.2318,76.2503,76.195,76.2411,44213.0
2021-07-28 13:50:00,82.66,82.67,82.57,82.58,63965.0,76.2411,76.2503,76.1581,76.1673,63965.0
2021-07-28 14:00:00,82.57,82.61,82.4,82.57,432641.0,76.1581,76.195,76.0013,76.1581,432641.0
2021-07-28 14:10:00,82.58,82.74,82.56,82.73,203169.0,76.1673,76.3149,76.1488,76.3056,203169.0
2021-07-28 14:20:00,82.72,82.8,82.7,82.79,98109.0,76.2964,76.3702,76.278,76.361,98109.0
2021-07-28 14:30:00,82.79,82.85,82.7,82.82,160723.0,76.361,76.4163,76.278,76.3886,160723.0
2021-07-28 14:40:00,82.81,82.99,82.79,82.95,121576.0,76.3794,76.5454,76.361,76.5086,121576.0
2021-07-28 14:50:00,82.96,83.01,82.91,82.98,164699.0,76.5178,76.5639,76.4717,76.5362,164699.0
2021-07-28 15:00:00,82.99,83.07,82.93,82.96,231477.0,76.5454,76.6192,76.4901,76.5178,231477.0
2021-07-28 15:10:00,82.95,83.0,82.9,82.91,181740.0,76.5086,76.5547,76.4624,76.4717,181740.0
2021-07-28 15:20:00,82.91,82.94,82.82,82.91,112384.0,76.4717,76.4993,76.3886,76.4717,112384.0
2021-07-28 15:30:00,82.91,82.96,82.8,82.81,102663.0,76.4717,76.5178,76.3702,76.3794,102663.0
2021-07-28 15:40:00,82.8,82.88,82.8,82.85,132848.0,76.3702,76.444,76.3702,76.4163,132848.0
2021-07-28 15:50:00,82.85,82.87,82.76,82.76,376604.0,76.4163,76.4348,76.3333,76.3333,376604.0
2021-07-29 09:30:00,83.4,83.59,83.23,83.29,433700.0,76.9236,77.0989,76.7668,76.8221,433700.0
2021-07-29 09:40:00,83.3,83.46,83.15,83.45,425931.0,76.8314,76.9789,76.693,76.9697,425931.0
2021-07-29 09:50:00,83.45,83.52,83.23,83.44,232339.0,76.9697,77.0343,76.7668,76.9605,232339.0
2021-07-29 10:00:00,83.42,83.51,83.36,83.5,286931.0,76.9421,77.0251,76.8867,77.0158,286931.0
2021-07-29 10:10:00,83.51,83.73,83.5,83.71,270232.0,77.0251,77.228,77.0158,77.2095,270232.0
2021-07-29 10:20:00,83.71,83.74,83.59,83.66,158037.0,77.2095,77.2372,77.0989,77.1634,158037.0
2021-07-29 10:30:00,83.65,83.83,83.55,83.74,184200.0,77.1542,77.3202,77.062,77.2372,184200.0
2021-07-29 10:40:00,83.75,83.77,83.63,83.68,191601.0,77.2464,77.2649,77.1357,77.1819,191601.0
2021-07-29 10:50:00,83.69,83.69,83.55,83.69,148553.0,77.1911,77.1911,77.062,77.1911,148553.0
2021-07-29 11:00:00,83.7,83.81,83.67,83.78,151820.0,77.2003,77.3018,77.1726,77.2741,151820.0
2021-07-29 11:10:00,83.77,83.77,83.61,83.71,218723.0,77.2649,77.2649,77.1173,77.2095,218723.0
2021-07-29 11:20:00,83.71,83.75,83.68,83.69,171754.0,77.2095,77.2464,77.1819,77.1911,171754.0
2021-07-29 11:30:00,83.69,83.91,83.69,83.89,128219.0,77.1911,77.394,77.1911,77.3756,128219.0
2021-07-29 11:40:00,83.89,83.96,83.85,83.87,280000.0,77.3756,77.4401,77.3387,77.3571,280000.0
2021-07-29 11:50:00,83.86,83.92,83.84,83.91,120699.0,77.3479,77.4032,77.3294,77.394,120699.0
2021-07-29 12:00:00,83.92,83.95,83.83,83.83,103376.0,77.4032,77.4309,77.3202,77.3202,103376.0
2021-07-29 12:10:00,83.83,83.97,83.78,83.97,130741.0,77.3202,77.4493,77.2741,77.4493,130741.0
2021-07-29 12:20:00,83.96,83.99,83.93,83.94,116190.0,77.4401,77.4678,77.4124,77.4217,116190.0
2021-07-29 12:30:00,83.95,83.99,83.88,83.88,55962.0,77.4309,77.4678,77.3663,77.3663,55962.0
2021-07-29 12:40:00,83.88,83.93,83.8,83.84,67467.0,77.3663,77.4124,77.2925,77.3294,67467.0
2021-07-29 12:50:00,83.84,83.85,83.76,83.83,68069.0,77.3294,77.3387,77.2557,77.3202,68069.0
2021-07-29 13:00:00,83.83,83.89,83.79,83.82,56820.0,77.3202,77.3756,77.2833,77.311,56820.0
2021-07-29 13:10:00,83.83,83.92,83.82,83.88,46825.0,77.3202,77.4032,77.311,77.3663,46825.0
2021-07-29 13:20:00,83.87,83.94,83.84,83.93,54565.0,77.3571,77.4217,77.3294,77.4124,54565.0
2021-07-29 13:30:00,83.92,83.95,83.86,83.89,149429.0,77.4032,77.4309,77.3479,77.3756,149429.0
2021-07-29 13:40:00,83.89,83.97,83.85,83.93,70572.0,77.3756,77.4493,77.3387,77.4124,70572.0
2021-07-29 13:50:00,83.93,83.96,83.89,83.92,44756.0,77.4124,77.4401,77.3756,77.4032,44756.0
2021-07-29 14:00:00,83.92,83.94,83.84,83.87,87031.0,77.4032,77.4217,77.3294,77.3571,87031.0
2021-07-29 14:10:00,83.88,83.92,83.85,83.86,39234.0,77.3663,77.4032,77.3387,77.3479,39234.0
2021-07-29 14:20:00,83.87,83.87,83.79,83.83,43787.0,77.3571,77.3571,77.2833,77.3202,43787.0
2021-07-29 14:30:00,83.83,83.83,83.75,83.75,56257.0,77.3202,77.3202,77.2464,77.2464,56257.0
2021-07-29 14:40:00,83.75,83.79,83.68,83.74,92208.0,77.2464,77.2833,77.1819,77.2372,92208.0
2021-07-29 14:50:00,83.74,83.74,83.66,83.71,67458.0,77.2372,77.2372,77.1634,77.2095,67458.0
2021-07-29 15:00:00,83.72,83.72,83.67,83.69,86309.0,77.2188,77.2188,77.1726,77.1911,86309.0
2021-07-29 15:10:00,83.7,83.71,83.66,83.69,79106.0,77.2003,77.2095,77.1634,77.1911,79106.0
2021-07-29 15:20:00,83.68,83.73,83.66,83.72,46388.0,77.1819,77.228,77.1634,77.2188,46388.0
2021-07-29 15:30:00,83.72,83.74,83.67,83.68,139990.0,77.2188,77.2372,77.1726,77.1819,139990.0
2021-07-29 15:40:00,83.68,83.69,83.62,83.64,204239.0,77.1819,77.1911,77.1265,77.145,204239.0
2021-07-29 15:50:00,83.64,83.75,83.61,83.66,404289.0,77.145,77.2464,77.1173,77.1634,404289.0
2021-07-30 09:30:00,83.6,84.35,83.52,84.34,394813.0,77.1081,77.7998,77.0343,77.7906,394813.0
2021-07-30 09:40:00,84.33,84.5,84.31,84.46,337248.0,77.7814,77.9382,77.7629,77.9013,337248.0
2021-07-30 09:50:00,84.47,84.54,84.26,84.27,380823.0,77.9105,77.9751,77.7168,77.726,380823.0
2021-07-30 10:00:00,84.24,84.39,84.19,84.38,153088.0,77.6984,77.8367,77.6523,77.8275,153088.0
2021-07-30 10:10:00,84.37,84.43,84.08,84.08,146599.0,77.8183,77.8736,77.5508,77.5508,146599.0
2021-07-30 10:20:00,84.09,84.17,83.85,83.85,203443.0,77.56,77.6338,77.3387,77.3387,203443.0
2021-07-30 10:30:00,83.86,83.98,83.82,83.95,112649.0,77.3479,77.4586,77.311,77.4309,112649.0
2021-07-30 10:40:00,83.94,84.07,83.8,83.83,191213.0,77.4217,77.5416,77.2925,77.3202,191213.0
2021-07-30 10:50:00,83.82,83.96,83.77,83.8,149322.0,77.311,77.4401,77.2649,77.2925,149322.0
2021-07-30 11:00:00,83.79,83.84,83.65,83.84,232582.0,77.2833,77.3294,77.1542,77.3294,232582.0
2021-07-30 11:10:00,83.83,83.87,83.78,83.84,68470.0,77.3202,77.3571,77.2741,77.3294,68470.0
2021-07-30 11:20:00,83.84,83.88,83.72,83.74,86931.0,77.3294,77.3663,77.2188,77.2372,86931.0
2021-07-30 11:30:00,83.74,83.83,83.64,83.73,67295.0,77.2372,77.3202,77.145,77.228,67295.0
2021-07-30 11:40:00,83.72,83.8,83.72,83.74,64282.0,77.2188,77.2925,77.2188,77.2372,64282.0
2021-07-30 11:50:00,83.74,83.79,83.67,83.78,39296.0,77.2372,77.2833,77.1726,77.2741,39296.0
2021-07-30 12:00:00,83.75,83.79,83.68,83.79,61573.0,77.2464,77.2833,77.1819,77.2833,61573.0
2021-07-30 12:10:00,83.79,83.88,83.79,83.87,84829.0,77.2833,77.3663,77.2833,77.3571,84829.0
2021-07-30 12:20:00,83.88,83.89,83.84,83.86,28952.0,77.3663,77.3756,77.3294,77.3479,28952.0
2021-07-30 12:30:00,83.86,83.99,83.85,83.95,28410.0,77.3479,77.4678,77.3387,77.4309,28410.0
2021-07-30 12:40:00,83.95,84.01,83.9,83.92,31834.0,77.4309,77.4862,77.3848,77.4032,31834.0
2021-07-30 12:50:00,83.92,83.96,83.84,83.86,27312.0,77.4032,77.4401,77.3294,77.3479,27312.0
2021-07-30 13:00:00,83.86,83.92,83.84,83.92,54182.0,77.3479,77.4032,77.3294,77.4032,54182.0
2021-07-30 13:10:00,83.92,83.94,83.87,83.87,73939.0,77.4032,77.4217,77.3571,77.3571,73939.0
2021-07-30 13:20:00,83.88,83.88,83.78,83.87,130611.0,77.3663,77.3663,77.2741,77.3571,130611.0
2021-07-30 13:30:00,83.89,83.93,83.84,83.92,25407.0,77.3756,77.4124,77.3294,77.4032,25407.0
2021-07-30 13:40:00,83.93,83.98,83.92,83.96,44106.0,77.4124,77.4586,77.4032,77.4401,44106.0
2021-07-30 13:50:00,83.95,83.97,83.91,83.97,27835.0,77.4309,77.4493,77.394,77.4493,27835.0
2021-07-30 14:00:00,83.98,83.98,83.86,83.92,44728.0,77.4586,77.4586,77.3479,77.4032,44728.0
2021-07-30 14:10:00,83.92,83.98,83.9,83.96,103676.0,77.4032,77.4586,77.3848,77.4401,103676.0
2021-07-30 14:20:00,83.95,83.97,83.79,83.8,46855.0,77.4309,77.4493,77.2833,77.2925,46855.0
2021-07-30 14:30:00,83.79,83.83,83.73,83.79,85391.0,77.2833,77.3202,77.228,77.2833,85391.0
2021-07-30 14:40:00,83.79,83.93,83.79,83.89,83363.0,77.2833,77.4124,77.2833,77.3756,83363.0
2021-07-30 14:50:00,83.91,83.99,83.9,83.94,135349.0,77.394,77.4678,77.3848,77.4217,135349.0
2021-07-30 15:00:00,83.94,83.97,83.91,83.97,147702.0,77.4217,77.4493,77.394,77.4493,147702.0
2021-07-30 15:10:00,83.98,84.03,83.96,83.97,133995.0,77.4586,77.5047,77.4401,77.4493,133995.0
2021-07-30 15:20:00,83.95,83.99,83.86,83.96,110969.0,77.4309,77.4678,77.3479,77.4401,110969.0
2021-07-30 15:30:00,83.96,84.0,83.91,83.93,240822.0,77.4401,77.477,77.394,77.4124,240822.0
2021-07-30 15:40:00,83.94,83.96,83.89,83.92,199889.0,77.4217,77.4401,77.3756,77.4032,199889.0
2021-07-30 15:50:00,83.92,84.04,83.87,83.99,573871.0,77.4032,77.5139,77.3571,77.4678,573871.0
2021-08-02 09:30:00,84.42,84.77,84.29,84.69,410824.0,77.8644,78.1872,77.7445,78.1134,410824.0
2021-08-02 09:40:00,84.69,84.87,84.61,84.86,469000.0,78.1134,78.2795,78.0396,78.2702,469000.0
2021-08-02 09:50:00,84.87,84.91,84.39,84.46,358978.0,78.2795,78.3163,77.8367,77.9013,358978.0
2021-08-02 10:00:00,84.46,84.63,84.4,84.45,223856.0,77.9013,78.0581,77.846,77.8921,223856.0
2021-08-02 10:10:00,84.47,84.49,84.21,84.28,308159.0,77.9105,77.929,77.6707,77.7353,308159.0
2021-08-02 10:20:00,84.28,84.41,84.2,84.21,199700.0,77.7353,77.8552,77.6615,77.6707,199700.0
2021-08-02 10:30:00,84.21,84.32,84.16,84.18,109912.0,77.6707,77.7722,77.6246,77.643,109912.0
2021-08-02 10:40:00,84.16,84.17,84.02,84.04,171018.0,77.6246,77.6338,77.4955,77.5139,171018.0
2021-08-02 10:50:00,84.04,84.13,83.87,83.88,136246.0,77.5139,77.5969,77.3571,77.3663,136246.0
2021-08-02 11:00:00,83.88,83.89,83.74,83.77,151675.0,77.3663,77.3756,77.2372,77.2649,151675.0
2021-08-02 11:10:00,83.76,83.83,83.69,83.75,231632.0,77.2557,77.3202,77.1911,77.2464,231632.0
2021-08-02 11:20:00,83.75,83.86,83.71,83.77,151115.0,77.2464,77.3479,77.2095,77.2649,151115.0
2021-08-02 11:30:00,83.78,83.78,83.6,83.63,252719.0,77.2741,77.2741,77.1081,77.1357,252719.0
2021-08-02 11:40:00,83.63,83.63,83.53,83.54,126332.0,77.1357,77.1357,77.0435,77.0527,126332.0
2021-08-02 11:50:00,83.55,83.55,83.31,83.32,204682.0,77.062,77.062,76.8406,76.8498,204682.0
2021-08-02 12:00:00,83.32,83.38,83.25,83.34,171972.0,76.8498,76.9052,76.7853,76.8683,171972.0
2021-08-02 12:10:00,83.33,83.37,83.26,83.31,205734.0,76.859,76.8959,76.7945,76.8406,205734.0
2021-08-02 12:20:00,83.3,83.34,83.23,83.34,131761.0,76.8314,76.8683,76.7668,76.8683,131761.0
2021-08-02 12:30:00,83.33,83.54,83.33,83.53,78061.0,76.859,77.0527,76.859,77.0435,78061.0
2021-08-02 12:40:00,83.52,83.52,83.41,83.44,90492.0,77.0343,77.0343,76.9328,76.9605,90492.0
2021-08-02 12:50:00,83.44,83.47,83.39,83.46,82005.0,76.9605,76.9882,76.9144,76.9789,82005.0
2021-08-02 13:00:00,83.47,83.49,83.38,83.44,99142.0,76.9882,77.0066,76.9052,76.9605,99142.0
2021-08-02 13:10:00,83.44,83.48,83.35,83.42,90397.0,76.9605,76.9974,76.8775,76.9421,90397.0
2021-08-02 13:20:00,83.41,83.44,83.33,83.36,186001.0,76.9328,76.9605,76.859,76.8867,186001.0
2021-08-02 13:30:00,83.36,83.37,83.26,83.31,247723.0,76.8867,76.8959,76.7945,76.8406,247723.0
2021-08-02 13:40:00,83.31,83.33,83.24,83.24,60079.0,76.8406,76.859,76.776,76.776,60079.0
2021-08-02 13:50:00,83.23,83.3,83.16,83.25,116388.0,76.7668,76.8314,76.7022,76.7853,116388.0
2021-08-02 14:00:00,83.24,83.36,83.18,83.33,126945.0,76.776,76.8867,76.7207,76.859,126945.0
2021-08-02 14:10:00,83.33,83.43,83.33,83.39,69192.0,76.859,76.9513,76.859,76.9144,69192.0
2021-08-02 14:20:00,83.39,83.41,83.31,83.38,95971.0,76.9144,76.9328,76.8406,76.9052,95971.0
2021-08-02 14:30:00,83.38,83.4,83.32,83.4,89011.0,76.9052,76.9236,76.8498,76.9236,89011.0
2021-08-02 14:40:00,83.4,83.42,83.36,83.41,84919.0,76.9236,76.9421,76.8867,76.9328,84919.0
2021-08-02 14:50:00,83.41,83.49,83.4,83.46,137711.0,76.9328,77.0066,76.9236,76.9789,137711.0
2021-08-02 15:00:00,83.44,83.46,83.38,83.38,171672.0,76.9605,76.9789,76.9052,76.9052,171672.0
2021-08-02 15:10:00,83.38,83.4,83.33,83.35,134654.0,76.9052,76.9236,76.859,76.8775,134654.0
2021-08-02 15:20:00,83.35,83.4,83.24,83.27,608971.0,76.8775,76.9236,76.776,76.8037,608971.0
2021-08-02 15:30:00,83.25,83.28,83.2,83.21,288141.0,76.7853,76.8129,76.7391,76.7484,288141.0
2021-08-02 15:40:00,83.21,83.24,83.1,83.1,250091.0,76.7484,76.776,76.6469,76.6469,250091.0
2021-08-02 15:50:00,83.11,83.18,83.0,83.03,641764.0,76.6561,76.7207,76.5547,76.5823,641764.0
2021-08-03 09:30:00,83.1,83.31,82.71,82.71,443157.0,76.6469,76.8406,76.2872,76.2872,443157.0
2021-08-03 09:40:00,82.71,82.84,82.41,82.42,363342.0,76.2872,76.4071,76.0105,76.0197,363342.0
2021-08-03 09:50:00,82.4,82.75,82.37,82.7,299481.0,76.0013,76.3241,75.9736,76.278,299481.0
2021-08-03 10:00:00,82.7,82.95,82.67,82.92,318742.0,76.278,76.5086,76.2503,76.4809,318742.0
2021-08-03 10:10:00,82.93,83.31,82.86,83.28,169576.0,76.4901,76.8406,76.4255,76.8129,169576.0
2021-08-03 10:20:00,83.27,83.37,83.13,83.31,177997.0,76.8037,76.8959,76.6746,76.8406,177997.0
2021-08-03 10:30:00,83.3,83.4,83.22,83.4,225741.0,76.8314,76.9236,76.7576,76.9236,225741.0
2021-08-03 10:40:00,83.39,83.52,83.37,83.48,180542.0,76.9144,77.0343,76.8959,76.9974,180542.0
2021-08-03 10:50:00,83.48,83.51,83.32,83.34,199312.0,76.9974,77.0251,76.8498,76.8683,199312.0
2021-08-03 11:00:00,83.33,83.51,83.31,83.48,181577.0,76.859,77.0251,76.8406,76.9974,181577.0
2021-08-03 11:10:00,83.48,83.54,83.36,83.49,165485.0,76.9974,77.0527,76.8867,77.0066,165485.0
2021-08-03 11:20:00,83.49,83.67,83.46,83.62,150371.0,77.0066,77.1726,76.9789,77.1265,150371.0
2021-08-03 11:30:00,83.61,83.65,83.54,83.59,305508.0,77.1173,77.1542,77.0527,77.0989,305508.0
2021-08-03 11:40:00,83.59,83.78,83.58,83.6,426967.0,77.0989,77.2741,77.0896,77.1081,426967.0
2021-08-03 11:50:00,83.59,83.63,83.49,83.52,96203.0,77.0989,77.1357,77.0066,77.0343,96203.0
2021-08-03 12:00:00,83.52,83.54,83.43,83.44,72612.0,77.0343,77.0527,76.9513,76.9605,72612.0
2021-08-03 12:10:00,83.44,83.45,83.35,83.36,111364.0,76.9605,76.9697,76.8775,76.8867,111364.0
2021-08-03 12:20:00,83.36,83.48,83.35,83.47,106441.0,76.8867,76.9974,76.8775,76.9882,106441.0
2021-08-03 12:30:00,83.47,83.54,83.41,83.53,56873.0,76.9882,77.0527,76.9328,77.0435,56873.0
2021-08-03 12:40:00,83.53,83.57,83.48,83.53,40491.0,77.0435,77.0804,76.9974,77.0435,40491.0
2021-08-03 12:50:00,83.53,83.55,83.47,83.49,35674.0,77.0435,77.062,76.9882,77.0066,35674.0
2021-08-03 13:00:00,83.5,83.6,83.49,83.57,79516.0,77.0158,77.1081,77.0066,77.0804,79516.0
2021-08-03 13:10:00,83.58,83.61,83.54,83.6,48109.0,77.0896,77.1173,77.0527,77.1081,48109.0
2021-08-03 13:20:00,83.6,83.63,83.57,83.61,41507.0,77.1081,77.1357,77.0804,77.1173,41507.0
2021-08-03 13:30:00,83.61,83.65,83.58,83.63,49166.0,77.1173,77.1542,77.0896,77.1357,49166.0
2021-08-03 13:40:00,83.62,83.66,83.6,83.6,49682.0,77.1265,77.1634,77.1081,77.1081,49682.0
2021-08-03 13:50:00,83.6,83.62,83.55,83.6,57934.0,77.1081,77.1265,77.062,77.1081,57934.0
2021-08-03 14:00:00,83.6,83.65,83.58,83.63,74669.0,77.1081,77.1542,77.0896,77.1357,74669.0
2021-08-03 14:10:00,83.63,83.69,83.62,83.65,108775.0,77.1357,77.1911,77.1265,77.1542,108775.0
2021-08-03 14:20:00,83.65,83.68,83.57,83.58,97357.0,77.1542,77.1819,77.0804,77.0896,97357.0
2021-08-03 14:30:00,83.58,83.71,83.57,83.7,69317.0,77.0896,77.2095,77.0804,77.2003,69317.0
2021-08-03 14:40:00,83.7,83.75,83.64,83.66,63615.0,77.2003,77.2464,77.145,77.1634,63615.0
2021-08-03 14:50:00,83.66,83.68,83.63,83.66,33724.0,77.1634,77.1819,77.1357,77.1634,33724.0
2021-08-03 15:00:00,83.67,83.8,83.67,83.78,63870.0,77.1726,77.2925,77.1726,77.2741,63870.0
2021-08-03 15:10:00,83.78,83.78,83.69,83.71,90514.0,77.2741,77.2741,77.1911,77.2095,90514.0
2021-08-03 15:20:00,83.71,83.78,83.69,83.77,101738.0,77.2095,77.2741,77.1911,77.2649,101738.0
2021-08-03 15:30:00,83.78,83.81,83.72,83.72,173051.0,77.2741,77.3018,77.2188,77.2188,173051.0
2021-08-03 15:40:00,83.73,83.76,83.66,83.73,144514.0,77.228,77.2557,77.1634,77.228,144514.0
2021-08-03 15:50:00,83.74,83.87,83.71,83.86,430355.0,77.2372,77.3571,77.2095,77.3479,430355.0
2021-08-04 09:30:00,83.51,83.79,83.39,83.72,362299.0,77.0251,77.2833,76.9144,77.2188,362299.0
2021-08-04 09:40:00,83.7,83.77,83.48,83.65,368938.0,77.2003,77.2649,76.9974,77.1542,368938.0
2021-08-04 09:50:00,83.66,83.72,83.44,83.55,255118.0,77.1634,77.2188,76.9605,77.062,255118.0
2021-08-04 10:00:00,83.56,83.88,83.54,83.85,156591.0,77.0712,77.3663,77.0527,77.3387,156591.0
2021-08-04 10:10:00,83.84,83.91,83.79,83.88,171033.0,77.3294,77.394,77.2833,77.3663,171033.0
2021-08-04 10:20:00,83.87,83.96,83.83,83.86,167615.0,77.3571,77.4401,77.3202,77.3479,167615.0
2021-08-04 10:30:00,83.86,83.86,83.53,83.74,164378.0,77.3479,77.3479,77.0435,77.2372,164378.0
2021-08-04 10:40:00,83.74,83.8,83.64,83.66,100065.0,77.2372,77.2925,77.145,77.1634,100065.0
2021-08-04 10:50:00,83.66,83.69,83.58,83.58,47093.0,77.1634,77.1911,77.0896,77.0896,47093.0
2021-08-04 11:00:00,83.58,83.64,83.42,83.58,109154.0,77.0896,77.145,76.9421,77.0896,109154.0
2021-08-04 11:10:00,83.58,83.61,83.49,83.5,58557.0,77.0896,77.1173,77.0066,77.0158,58557.0
2021-08-04 11:20:00,83.5,83.51,83.33,83.42,73688.0,77.0158,77.0251,76.859,76.9421,73688.0
2021-08-04 11:30:00,83.42,83.5,83.37,83.39,72609.0,76.9421,77.0158,76.8959,76.9144,72609.0
2021-08-04 11:40:00,83.4,83.44,83.3,83.31,101395.0,76.9236,76.9605,76.8314,76.8406,101395.0
2021-08-04 11:50:00,83.31,83.32,83.24,83.26,82929.0,76.8406,76.8498,76.776,76.7945,82929.0
2021-08-04 12:00:00,83.25,83.39,83.22,83.37,77276.0,76.7853,76.9144,76.7576,76.8959,77276.0
2021-08-04 12:10:00,83.36,83.43,83.31,83.39,91576.0,76.8867,76.9513,76.8406,76.9144,91576.0
2021-08-04 12:20:00,83.38,83.42,83.3,83.34,80308.0,76.9052,76.9421,76.8314,76.8683,80308.0
2021-08-04 12:30:00,83.34,83.41,83.3,83.4,45835.0,76.8683,76.9328,76.8314,76.9236,45835.0
2021-08-04 12:40:00,83.4,83.42,83.32,83.4,67759.0,76.9236,76.9421,76.8498,76.9236,67759.0
2021-08-04 12:50:00,83.4,83.41,83.29,83.31,60011.0,76.9236,76.9328,76.8221,76.8406,60011.0
2021-08-04 13:00:00,83.31,83.41,83.29,83.37,48301.0,76.8406,76.9328,76.8221,76.8959,48301.0
2021-08-04 13:10:00,83.37,83.43,83.37,83.42,49279.0,76.8959,76.9513,76.8959,76.9421,49279.0
2021-08-04 13:20:00,83.41,83.46,83.38,83.39,50642.0,76.9328,76.9789,76.9052,76.9144,50642.0
2021-08-04 13:30:00,83.38,83.48,83.38,83.46,72764.0,76.9052,76.9974,76.9052,76.9789,72764.0
2021-08-04 13:40:00,83.46,83.48,83.4,83.47,69497.0,76.9789,76.9974,76.9236,76.9882,69497.0
2021-08-04 13:50:00,83.46,83.52,83.45,83.47,69324.0,76.9789,77.0343,76.9697,76.9882,69324.0
2021-08-04 14:00:00,83.47,83.52,83.42,83.47,62586.0,76.9882,77.0343,76.9421,76.9882,62586.0
2021-08-04 14:10:00,83.47,83.48,83.4,83.42,68761.0,76.9882,76.9974,76.9236,76.9421,68761.0
2021-08-04 14:20:00,83.42,83.44,83.38,83.4,56270.0,76.9421,76.9605,76.9052,76.9236,56270.0
2021-08-04 14:30:00,83.4,83.43,83.38,83.43,64425.0,76.9236,76.9513,76.9052,76.9513,64425.0
2021-08-04 14:40:00,83.43,83.43,83.24,83.25,109050.0,76.9513,76.9513,76.776,76.7853,109050.0
2021-08-04 14:50:00,83.24,83.32,83.19,83.32,126245.0,76.776,76.8498,76.7299,76.8498,126245.0
2021-08-04 15:00:00,83.31,83.37,83.28,83.29,78898.0,76.8406,76.8959,76.8129,76.8221,78898.0
2021-08-04 15:10:00,83.3,83.32,83.23,83.31,83118.0,76.8314,76.8498,76.7668,76.8406,83118.0
2021-08-04 15:20:00,83.31,83.34,83.28,83.28,74284.0,76.8406,76.8683,76.8129,76.8129,74284.0
2021-08-04 15:30:00,83.28,83.29,83.18,83.18,169462.0,76.8129,76.8221,76.7207,76.7207,169462.0
2021-08-04 15:40:00,83.18,83.21,83.13,83.16,158643.0,76.7207,76.7484,76.6746,76.7022,158643.0
2021-08-04 15:50:00,83.16,83.2,83.02,83.04,564459.0,76.7022,76.7391,76.5731,76.5916,564459.0
2021-08-05 09:30:00,83.46,84.02,83.38,83.88,399153.0,76.9789,77.4955,76.9052,77.3663,399153.0
2021-08-05 09:40:00,83.88,83.93,83.49,83.52,264390.0,77.3663,77.4124,77.0066,77.0343,264390.0
2021-08-05 09:50:00,83.53,83.73,83.43,83.71,349430.0,77.0435,77.228,76.9513,77.2095,349430.0
2021-08-05 10:00:00,83.72,83.74,83.49,83.49,233036.0,77.2188,77.2372,77.0066,77.0066,233036.0
2021-08-05 10:10:00,83.5,83.57,83.24,83.25,200159.0,77.0158,77.0804,76.776,76.7853,200159.0
2021-08-05 10:20:00,83.25,83.38,83.17,83.19,118755.0,76.7853,76.9052,76.7115,76.7299,118755.0
2021-08-05 10:30:00,83.19,83.24,83.15,83.21,136745.0,76.7299,76.776,76.693,76.7484,136745.0
2021-08-05 10:40:00,83.2,83.4,83.12,83.34,175975.0,76.7391,76.9236,76.6653,76.8683,175975.0
2021-08-05 10:50:00,83.34,83.39,83.26,83.38,162957.0,76.8683,76.9144,76.7945,76.9052,162957.0
2021-08-05 11:00:00,83.37,83.39,83.21,83.26,329591.0,76.8959,76.9144,76.7484,76.7945,329591.0
2021-08-05 11:10:00,83.26,83.46,83.26,83.41,279622.0,76.7945,76.9789,76.7945,76.9328,279622.0
2021-08-05 11:20:00,83.41,83.65,83.39,83.59,293498.0,76.9328,77.1542,76.9144,77.0989,293498.0
2021-08-05 11:30:00,83.59,83.63,83.51,83.54,197223.0,77.0989,77.1357,77.0251,77.0527,197223.0
2021-08-05 11:40:00,83.54,83.55,83.39,83.44,126450.0,77.0527,77.062,76.9144,76.9605,126450.0
2021-08-05 11:50:00,83.42,83.45,83.33,83.34,77892.0,76.9421,76.9697,76.859,76.8683,77892.0
2021-08-05 12:00:00,83.35,83.43,83.34,83.42,81480.0,76.8775,76.9513,76.8683,76.9421,81480.0
2021-08-05 12:10:00,83.42,83.49,83.41,83.41,58876.0,76.9421,77.0066,76.9328,76.9328,58876.0
2021-08-05 12:20:00,83.41,83.41,83.34,83.36,65826.0,76.9328,76.9328,76.8683,76.8867,65826.0
2021-08-05 12:30:00,83.36,83.37,83.22,83.26,51539.0,76.8867,76.8959,76.7576,76.7945,51539.0
2021-08-05 12:40:00,83.25,83.31,83.21,83.27,56614.0,76.7853,76.8406,76.7484,76.8037,56614.0
2021-08-05 12:50:00,83.28,83.3,83.17,83.17,39338.0,76.8129,76.8314,76.7115,76.7115,39338.0
2021-08-05 13:00:00,83.18,83.22,83.16,83.16,117851.0,76.7207,76.7576,76.7022,76.7022,117851.0
2021-08-05 13:10:00,83.15,83.22,83.13,83.2,50508.0,76.693,76.7576,76.6746,76.7391,50508.0
2021-08-05 13:20:00,83.2,83.21,83.13,83.13,57844.0,76.7391,76.7484,76.6746,76.6746,57844.0
2021-08-05 13:30:00,83.13,83.16,83.04,83.06,87885.0,76.6746,76.7022,76.5916,76.61,87885.0
2021-08-05 13:40:00,83.06,83.11,83.06,83.09,92940.0,76.61,76.6561,76.61,76.6377,92940.0
2021-08-05 13:50:00,83.08,83.08,83.03,83.07,118304.0,76.6285,76.6285,76.5823,76.6192,118304.0
2021-08-05 14:00:00,83.07,83.08,83.01,83.02,162449.0,76.6192,76.6285,76.5639,76.5731,162449.0
2021-08-05 14:10:00,83.02,83.07,82.99,82.99,180524.0,76.5731,76.6192,76.5454,76.5454,180524.0
2021-08-05 14:20:00,83.0,83.02,82.94,82.94,99261.0,76.5547,76.5731,76.4993,76.4993,99261.0
2021-08-05 14:30:00,82.94,83.0,82.91,83.0,111951.0,76.4993,76.5547,76.4717,76.5547,111951.0
2021-08-05 14:40:00,83.0,83.02,82.93,82.95,70857.0,76.5547,76.5731,76.4901,76.5086,70857.0
2021-08-05 14:50:00,82.94,82.99,82.93,82.94,88219.0,76.4993,76.5454,76.4901,76.4993,88219.0
2021-08-05 15:00:00,82.94,83.04,82.92,83.03,137334.0,76.4993,76.5916,76.4809,76.5823,137334.0
2021-08-05 15:10:00,83.03,83.06,82.99,83.02,53618.0,76.5823,76.61,76.5454,76.5731,53618.0
2021-08-05 15:20:00,83.02,83.02,82.95,83.02,78800.0,76.5731,76.5731,76.5086,76.5731,78800.0
2021-08-05 15:30:00,83.03,83.09,82.98,83.07,169196.0,76.5823,76.6377,76.5362,76.6192,169196.0
2021-08-05 15:40:00,83.08,83.12,83.0,83.01,162063.0,76.6285,76.6653,76.5547,76.5639,162063.0
2021-08-05 15:50:00,83.02,83.06,82.86,82.93,861509.0,76.5731,76.61,76.4255,76.4901,861509.0
2021-08-06 09:30:00,83.43,84.02,83.43,83.69,588029.0,76.9513,77.4955,76.9513,77.1911,588029.0
2021-08-06 09:40:00,83.69,83.86,83.35,83.48,535263.0,77.1911,77.3479,76.8775,76.9974,535263.0
2021-08-06 09:50:00,83.47,83.54,83.36,83.46,286420.0,76.9882,77.0527,76.8867,76.9789,286420.0
2021-08-06 10:00:00,83.45,83.79,83.44,83.68,262584.0,76.9697,77.2833,76.9605,77.1819,262584.0
2021-08-06 10:10:00,83.68,83.77,83.55,83.72,235118.0,77.1819,77.2649,77.062,77.2188,235118.0
2021-08-06 10:20:00,83.73,83.82,83.67,83.82,150239.0,77.228,77.311,77.1726,77.311,150239.0
2021-08-06 10:30:00,83.83,84.05,83.78,84.0,295525.0,77.3202,77.5231,77.2741,77.477,295525.0
2021-08-06 10:40:00,84.0,84.0,83.87,83.92,272619.0,77.477,77.477,77.3571,77.4032,272619.0
2021-08-06 10:50:00,83.9,84.12,83.89,84.11,162519.0,77.3848,77.5877,77.3756,77.5785,162519.0
2021-08-06 11:00:00,84.11,84.24,84.1,84.17,190954.0,77.5785,77.6984,77.5692,77.6338,190954.0
2021-08-06 11:10:00,84.16,84.19,84.01,84.04,205507.0,77.6246,77.6523,77.4862,77.5139,205507.0
2021-08-06 11:20:00,84.04,84.18,84.04,84.05,126050.0,77.5139,77.643,77.5139,77.5231,126050.0
2021-08-06 11:30:00,84.04,84.13,84.0,84.12,95439.0,77.5139,77.5969,77.477,77.5877,95439.0
2021-08-06 11:40:00,84.11,84.22,84.09,84.18,103147.0,77.5785,77.6799,77.56,77.643,103147.0
2021-08-06 11:50:00,84.18,84.25,84.17,84.21,60826.0,77.643,77.7076,77.6338,77.6707,60826.0
2021-08-06 12:00:00,84.21,84.22,84.11,84.15,88069.0,77.6707,77.6799,77.5785,77.6154,88069.0
2021-08-06 12:10:00,84.15,84.17,84.1,84.13,85349.0,77.6154,77.6338,77.5692,77.5969,85349.0
2021-08-06 12:20:00,84.14,84.25,84.14,84.19,69787.0,77.6061,77.7076,77.6061,77.6523,69787.0
2021-08-06 12:30:00,84.18,84.18,84.13,84.15,44712.0,77.643,77.643,77.5969,77.6154,44712.0
2021-08-06 12:40:00,84.16,84.17,84.07,84.13,42303.0,77.6246,77.6338,77.5416,77.5969,42303.0
2021-08-06 12:50:00,84.12,84.2,84.12,84.17,66467.0,77.5877,77.6615,77.5877,77.6338,66467.0
2021-08-06 13:00:00,84.16,84.17,84.1,84.12,48248.0,77.6246,77.6338,77.5692,77.5877,48248.0
2021-08-06 13:10:00,84.12,84.18,84.1,84.17,64290.0,77.5877,77.643,77.5692,77.6338,64290.0
2021-08-06 13:20:00,84.17,84.21,84.14,84.17,51427.0,77.6338,77.6707,77.6061,77.6338,51427.0
2021-08-06 13:30:00,84.17,84.17,84.05,84.06,379070.0,77.6338,77.6338,77.5231,77.5324,379070.0
2021-08-06 13:40:00,84.06,84.13,84.03,84.12,137373.0,77.5324,77.5969,77.5047,77.5877,137373.0
2021-08-06 13:50:00,84.11,84.11,84.02,84.06,55904.0,77.5785,77.5785,77.4955,77.5324,55904.0
2021-08-06 14:00:00,84.06,84.1,84.02,84.07,41167.0,77.5324,77.5692,77.4955,77.5416,41167.0
2021-08-06 14:10:00,84.08,84.15,84.05,84.14,37199.0,77.5508,77.6154,77.5231,77.6061,37199.0
2021-08-06 14:20:00,84.14,84.14,84.04,84.06,70827.0,77.6061,77.6061,77.5139,77.5324,70827.0
2021-08-06 14:30:00,84.06,84.06,83.98,84.0,58600.0,77.5324,77.5324,77.4586,77.477,58600.0
2021-08-06 14:40:00,84.0,84.05,83.98,84.04,49408.0,77.477,77.5231,77.4586,77.5139,49408.0
2021-08-06 14:50:00,84.03,84.07,84.0,84.04,72766.0,77.5047,77.5416,77.477,77.5139,72766.0
2021-08-06 15:00:00,84.04,84.09,84.02,84.06,95715.0,77.5139,77.56,77.4955,77.5324,95715.0
2021-08-06 15:10:00,84.06,84.16,84.06,84.16,105708.0,77.5324,77.6246,77.5324,77.6246,105708.0
2021-08-06 15:20:00,84.16,84.18,84.13,84.16,193284.0,77.6246,77.643,77.5969,77.6246,193284.0
2021-08-06 15:30:00,84.16,84.18,84.11,84.11,214061.0,77.6246,77.643,77.5785,77.5785,214061.0
2021-08-06 15:40:00,84.13,84.13,84.01,84.06,206614.0,77.5969,77.5969,77.4862,77.5324,206614.0
2021-08-06 15:50:00,84.06,84.18,84.02,84.13,416031.0,77.5324,77.643,77.4955,77.5969,416031.0
2021-08-09 09:30:00,83.99,84.04,83.37,83.67,397274.0,77.4678,77.5139,76.8959,77.1726,397274.0
2021-08-09 09:40:00,83.66,83.77,83.36,83.77,413514.0,77.1634,77.2649,76.8867,77.2649,413514.0
2021-08-09 09:50:00,83.77,83.87,83.66,83.79,408849.0,77.2649,77.3571,77.1634,77.2833,408849.0
2021-08-09 10:00:00,83.79,84.0,83.77,83.81,264056.0,77.2833,77.477,77.2649,77.3018,264056.0
2021-08-09 10:10:00,83.79,83.84,83.52,83.58,217408.0,77.2833,77.3294,77.0343,77.0896,217408.0
2021-08-09 10:20:00,83.57,83.75,83.54,83.69,195593.0,77.0804,77.2464,77.0527,77.1911,195593.0
2021-08-09 10:30:00,83.67,83.68,83.53,83.66,181459.0,77.1726,77.1819,77.0435,77.1634,181459.0
2021-08-09 10:40:00,83.65,83.83,83.65,83.81,258742.0,77.1542,77.3202,77.1542,77.3018,258742.0
2021-08-09 10:50:00,83.81,83.91,83.74,83.74,125529.0,77.3018,77.394,77.2372,77.2372,125529.0
2021-08-09 11:00:00,83.74,83.74,83.58,83.65,66220.0,77.2372,77.2372,77.0896,77.1542,66220.0
2021-08-09 11:10:00,83.65,83.88,83.65,83.85,124005.0,77.1542,77.3663,77.1542,77.3387,124005.0
2021-08-09 11:20:00,83.84,83.91,83.8,83.86,97495.0,77.3294,77.394,77.2925,77.3479,97495.0
2021-08-09 11:30:00,83.87,83.95,83.85,83.9,96630.0,77.3571,77.4309,77.3387,77.3848,96630.0
2021-08-09 11:40:00,83.91,84.07,83.91,84.07,120489.0,77.394,77.5416,77.394,77.5416,120489.0
2021-08-09 11:50:00,84.07,84.15,84.04,84.09,83373.0,77.5416,77.6154,77.5139,77.56,83373.0
2021-08-09 12:00:00,84.1,84.12,83.97,84.01,92667.0,77.5692,77.5877,77.4493,77.4862,92667.0
2021-08-09 12:10:00,84.0,84.16,83.98,84.15,64708.0,77.477,77.6246,77.4586,77.6154,64708.0
2021-08-09 12:20:00,84.15,84.15,84.04,84.07,69831.0,77.6154,77.6154,77.5139,77.5416,69831.0
2021-08-09 12:30:00,84.07,84.11,84.03,84.11,40298.0,77.5416,77.5785,77.5047,77.5785,40298.0
2021-08-09 12:40:00,84.1,84.12,84.0,84.03,42119.0,77.5692,77.5877,77.477,77.5047,42119.0
2021-08-09 12:50:00,84.04,84.13,84.01,84.13,59558.0,77.5139,77.5969,77.4862,77.5969,59558.0
2021-08-09 13:00:00,84.14,84.18,84.06,84.09,40495.0,77.6061,77.643,77.5324,77.56,40495.0
2021-08-09 13:10:00,84.09,84.11,84.03,84.03,43286.0,77.56,77.5785,77.5047,77.5047,43286.0
2021-08-09 13:20:00,84.04,84.07,84.02,84.04,59536.0,77.5139,77.5416,77.4955,77.5139,59536.0
2021-08-09 13:30:00,84.04,84.06,84.0,84.02,21592.0,77.5139,77.5324,77.477,77.4955,21592.0
2021-08-09 13:40:00,84.03,84.14,84.02,84.14,42229.0,77.5047,77.6061,77.4955,77.6061,42229.0
2021-08-09 13:50:00,84.14,84.16,84.11,84.12,20101.0,77.6061,77.6246,77.5785,77.5877,20101.0
2021-08-09 14:00:00,84.13,84.22,84.12,84.14,57203.0,77.5969,77.6799,77.5877,77.6061,57203.0
2021-08-09 14:10:00,84.14,84.19,84.12,84.17,31923.0,77.6061,77.6523,77.5877,77.6338,31923.0
2021-08-09 14:20:00,84.17,84.22,84.17,84.22,33540.0,77.6338,77.6799,77.6338,77.6799,33540.0
2021-08-09 14:30:00,84.22,84.25,84.2,84.2,50048.0,77.6799,77.7076,77.6615,77.6615,50048.0
2021-08-09 14:40:00,84.19,84.22,84.13,84.18,68773.0,77.6523,77.6799,77.5969,77.643,68773.0
2021-08-09 14:50:00,84.18,84.18,84.11,84.14,106508.0,77.643,77.643,77.5785,77.6061,106508.0
2021-08-09 15:00:00,84.13,84.15,84.08,84.1,61483.0,77.5969,77.6154,77.5508,77.5692,61483.0
2021-08-09 15:10:00,84.09,84.1,84.01,84.03,62822.0,77.56,77.5692,77.4862,77.5047,62822.0
2021-08-09 15:20:00,84.03,84.05,83.98,84.04,62444.0,77.5047,77.5231,77.4586,77.5139,62444.0
2021-08-09 15:30:00,84.04,84.13,84.03,84.09,82035.0,77.5139,77.5969,77.5047,77.56,82035.0
2021-08-09 15:40:00,84.08,84.08,83.97,83.97,394839.0,77.5508,77.5508,77.4493,77.4493,394839.0
2021-08-09 15:50:00,83.97,84.07,83.92,84.06,331088.0,77.4493,77.5416,77.4032,77.5324,331088.0
2021-08-10 09:30:00,84.01,84.54,84.01,84.43,307332.0,77.4862,77.9751,77.4862,77.8736,307332.0
2021-08-10 09:40:00,84.45,84.64,84.33,84.4,312374.0,77.8921,78.0673,77.7814,77.846,312374.0
2021-08-10 09:50:00,84.4,84.57,84.35,84.43,261714.0,77.846,78.0028,77.7998,77.8736,261714.0
2021-08-10 10:00:00,84.42,84.72,84.36,84.71,260969.0,77.8644,78.1411,77.8091,78.1319,260969.0
2021-08-10 10:10:00,84.71,84.87,84.59,84.77,275034.0,78.1319,78.2795,78.0212,78.1872,275034.0
2021-08-10 10:20:00,84.77,85.05,84.75,85.05,192333.0,78.1872,78.4455,78.1688,78.4455,192333.0
2021-08-10 10:30:00,85.06,85.11,84.92,85.04,276541.0,78.4547,78.5008,78.3256,78.4363,276541.0
2021-08-10 10:40:00,85.03,85.2,85.03,85.19,218548.0,78.427,78.5838,78.427,78.5746,218548.0
2021-08-10 10:50:00,85.19,85.24,85.13,85.2,322845.0,78.5746,78.6207,78.5193,78.5838,322845.0
2021-08-10 11:00:00,85.21,85.41,85.2,85.39,234879.0,78.5931,78.7775,78.5838,78.7591,234879.0
2021-08-10 11:10:00,85.39,85.55,85.33,85.54,236346.0,78.7591,78.9066,78.7037,78.8974,236346.0
2021-08-10 11:20:00,85.53,85.64,85.51,85.61,205016.0,78.8882,78.9897,78.8698,78.962,205016.0
2021-08-10 11:30:00,85.62,85.64,85.42,85.45,291577.0,78.9712,78.9897,78.7867,78.8144,291577.0
2021-08-10 11:40:00,85.44,85.57,85.38,85.54,129377.0,78.8052,78.9251,78.7499,78.8974,129377.0
2021-08-10 11:50:00,85.53,85.63,85.51,85.6,138273.0,78.8882,78.9804,78.8698,78.9528,138273.0
2021-08-10 12:00:00,85.6,85.61,85.4,85.4,111210.0,78.9528,78.962,78.7683,78.7683,111210.0
2021-08-10 12:10:00,85.41,85.41,85.31,85.33,137986.0,78.7775,78.7775,78.6853,78.7037,137986.0
2021-08-10 12:20:00,85.31,85.37,85.25,85.36,114007.0,78.6853,78.7406,78.6299,78.7314,114007.0
2021-08-10 12:30:00,85.35,85.38,85.25,85.26,115421.0,78.7222,78.7499,78.6299,78.6392,115421.0
2021-08-10 12:40:00,85.26,85.29,85.22,85.23,81514.0,78.6392,78.6668,78.6023,78.6115,81514.0
2021-08-10 12:50:00,85.22,85.34,85.19,85.3,71035.0,78.6023,78.713,78.5746,78.6761,71035.0
2021-08-10 13:00:00,85.31,85.4,85.28,85.39,86340.0,78.6853,78.7683,78.6576,78.7591,86340.0
2021-08-10 13:10:00,85.4,85.43,85.35,85.4,108844.0,78.7683,78.796,78.7222,78.7683,108844.0
2021-08-10 13:20:00,85.4,85.44,85.34,85.4,97279.0,78.7683,78.8052,78.713,78.7683,97279.0
2021-08-10 13:30:00,85.4,85.4,85.26,85.31,226465.0,78.7683,78.7683,78.6392,78.6853,226465.0
2021-08-10 13:40:00,85.31,85.37,85.2,85.31,188312.0,78.6853,78.7406,78.5838,78.6853,188312.0
2021-08-10 13:50:00,85.29,85.45,85.26,85.45,73230.0,78.6668,78.8144,78.6392,78.8144,73230.0
2021-08-10 14:00:00,85.45,85.47,85.37,85.37,133711.0,78.8144,78.8329,78.7406,78.7406,133711.0
2021-08-10 14:10:00,85.37,85.41,85.3,85.34,104448.0,78.7406,78.7775,78.6761,78.713,104448.0
2021-08-10 14:20:00,85.34,85.39,85.34,85.37,199749.0,78.713,78.7591,78.713,78.7406,199749.0
2021-08-10 14:30:00,85.37,85.47,85.34,85.41,95754.0,78.7406,78.8329,78.713,78.7775,95754.0
2021-08-10 14:40:00,85.4,85.45,85.39,85.44,97785.0,78.7683,78.8144,78.7591,78.8052,97785.0
2021-08-10 14:50:00,85.44,85.54,85.44,85.53,155182.0,78.8052,78.8974,78.8052,78.8882,155182.0
2021-08-10 15:00:00,85.52,85.52,85.42,85.42,116189.0,78.879,78.879,78.7867,78.7867,116189.0
2021-08-10 15:10:00,85.42,85.43,85.31,85.33,108790.0,78.7867,78.796,78.6853,78.7037,108790.0
2021-08-10 15:20:00,85.33,85.42,85.32,85.36,134842.0,78.7037,78.7867,78.6945,78.7314,134842.0
2021-08-10 15:30:00,85.35,85.4,85.33,85.34,177865.0,78.7222,78.7683,78.7037,78.713,177865.0
2021-08-10 15:40:00,85.35,85.36,85.23,85.26,318765.0,78.7222,78.7314,78.6115,78.6392,318765.0
2021-08-10 15:50:00,85.26,85.34,85.23,85.31,712948.0,78.6392,78.713,78.6115,78.6853,712948.0
2021-08-11 09:30:00,85.99,86.06,85.57,86.03,540075.0,79.3125,79.377,78.9251,79.3494,540075.0
2021-08-11 09:40:00,86.04,86.26,85.93,86.17,464105.0,79.3586,79.5615,79.2571,79.4785,464105.0
2021-08-11 09:50:00,86.17,86.19,85.86,86.0,486766.0,79.4785,79.497,79.1926,79.3217,486766.0
2021-08-11 10:00:00,86.0,86.03,85.76,85.93,417828.0,79.3217,79.3494,79.1003,79.2571,417828.0
2021-08-11 10:10:00,85.94,86.13,85.91,86.13,265044.0,79.2664,79.4416,79.2387,79.4416,265044.0
2021-08-11 10:20:00,86.13,86.2,85.95,86.03,236896.0,79.4416,79.5062,79.2756,79.3494,236896.0
2021-08-11 10:30:00,86.02,86.1,85.91,85.99,268616.0,79.3402,79.4139,79.2387,79.3125,268616.0
2021-08-11 10:40:00,85.99,86.23,85.99,86.22,263009.0,79.3125,79.5338,79.3125,79.5246,263009.0
2021-08-11 10:50:00,86.21,86.26,86.03,86.06,222629.0,79.5154,79.5615,79.3494,79.377,222629.0
2021-08-11 11:00:00,86.06,86.07,86.0,86.01,278509.0,79.377,79.3863,79.3217,79.3309,278509.0
2021-08-11 11:10:00,86.0,86.11,85.99,86.1,205335.0,79.3217,79.4232,79.3125,79.4139,205335.0
2021-08-11 11:20:00,86.11,86.12,85.92,85.92,138593.0,79.4232,79.4324,79.2479,79.2479,138593.0
2021-08-11 11:30:00,85.92,86.0,85.85,85.91,129915.0,79.2479,79.3217,79.1834,79.2387,129915.0
2021-08-11 11:40:00,85.91,85.96,85.85,85.95,154443.0,79.2387,79.2848,79.1834,79.2756,154443.0
2021-08-11 11:50:00,85.94,85.95,85.78,85.89,275199.0,79.2664,79.2756,79.1188,79.2202,275199.0
2021-08-11 12:00:00,85.89,85.94,85.86,85.92,108548.0,79.2202,79.2664,79.1926,79.2479,108548.0
2021-08-11 12:10:00,85.93,86.07,85.92,86.06,80831.0,79.2571,79.3863,79.2479,79.377,80831.0
2021-08-11 12:20:00,86.06,86.09,86.0,86.02,89706.0,79.377,79.4047,79.3217,79.3402,89706.0
2021-08-11 12:30:00,86.02,86.08,85.98,86.07,65139.0,79.3402,79.3955,79.3033,79.3863,65139.0
2021-08-11 12:40:00,86.06,86.1,86.04,86.06,79136.0,79.377,79.4139,79.3586,79.377,79136.0
2021-08-11 12:50:00,86.06,86.14,86.06,86.1,105240.0,79.377,79.4508,79.377,79.4139,105240.0
2021-08-11 13:00:00,86.11,86.16,86.03,86.14,118479.0,79.4232,79.4693,79.3494,79.4508,118479.0
2021-08-11 13:10:00,86.14,86.16,86.09,86.1,122373.0,79.4508,79.4693,79.4047,79.4139,122373.0
2021-08-11 13:20:00,86.1,86.15,86.09,86.1,71124.0,79.4139,79.4601,79.4047,79.4139,71124.0
2021-08-11 13:30:00,86.09,86.15,86.07,86.13,100959.0,79.4047,79.4601,79.3863,79.4416,100959.0
2021-08-11 13:40:00,86.13,86.28,86.13,86.23,82519.0,79.4416,79.58,79.4416,79.5338,82519.0
2021-08-11 13:50:00,86.24,86.25,86.13,86.14,87292.0,79.5431,79.5523,79.4416,79.4508,87292.0
2021-08-11 14:00:00,86.14,86.15,86.06,86.14,94409.0,79.4508,79.4601,79.377,79.4508,94409.0
2021-08-11 14:10:00,86.14,86.18,86.12,86.17,123786.0,79.4508,79.4877,79.4324,79.4785,123786.0
2021-08-11 14:20:00,86.16,86.2,86.14,86.15,90022.0,79.4693,79.5062,79.4508,79.4601,90022.0
2021-08-11 14:30:00,86.14,86.27,86.13,86.23,138173.0,79.4508,79.5707,79.4416,79.5338,138173.0
2021-08-11 14:40:00,86.23,86.25,86.18,86.22,54516.0,79.5338,79.5523,79.4877,79.5246,54516.0
2021-08-11 14:50:00,86.22,86.27,86.19,86.26,88912.0,79.5246,79.5707,79.497,79.5615,88912.0
2021-08-11 15:00:00,86.26,86.32,86.25,86.31,102235.0,79.5615,79.6169,79.5523,79.6076,102235.0
2021-08-11 15:10:00,86.32,86.39,86.31,86.39,70617.0,79.6169,79.6814,79.6076,79.6814,70617.0
2021-08-11 15:20:00,86.39,86.4,86.32,86.38,116725.0,79.6814,79.6906,79.6169,79.6722,116725.0
2021-08-11 15:30:00,86.38,86.39,86.32,86.34,218276.0,79.6722,79.6814,79.6169,79.6353,218276.0
2021-08-11 15:40:00,86.34,86.39,86.29,86.32,295118.0,79.6353,79.6814,79.5892,79.6169,295118.0
2021-08-11 15:50:00,86.31,86.58,86.3,86.52,493920.0,79.6076,79.8567,79.5984,79.8013,493920.0
2021-08-12 09:30:00,86.52,86.6,86.12,86.37,270038.0,79.8013,79.8751,79.4324,79.663,270038.0
2021-08-12 09:40:00,86.37,86.49,86.26,86.34,271169.0,79.663,79.7737,79.5615,79.6353,271169.0
2021-08-12 09:50:00,86.34,86.34,85.97,86.16,218529.0,79.6353,79.6353,79.294,79.4693,218529.0
2021-08-12 10:00:00,86.17,86.19,85.95,85.97,245041.0,79.4785,79.497,79.2756,79.294,245041.0
2021-08-12 10:10:00,85.97,86.1,85.92,85.94,143653.0,79.294,79.4139,79.2479,79.2664,143653.0
2021-08-12 10:20:00,85.94,86.11,85.92,86.08,128507.0,79.2664,79.4232,79.2479,79.3955,128507.0
2021-08-12 10:30:00,86.08,86.08,85.88,85.99,189657.0,79.3955,79.3955,79.211,79.3125,189657.0
2021-08-12 10:40:00,85.99,86.01,85.87,85.97,120496.0,79.3125,79.3309,79.2018,79.294,120496.0
2021-08-12 10:50:00,85.97,86.0,85.81,85.83,122653.0,79.294,79.3217,79.1465,79.1649,122653.0
2021-08-12 11:00:00,85.83,85.84,85.6,85.65,138903.0,79.1649,79.1741,78.9528,78.9989,138903.0
2021-08-12 11:10:00,85.64,85.72,85.61,85.71,88557.0,78.9897,79.0634,78.962,79.0542,88557.0
2021-08-12 11:20:00,85.7,85.74,85.65,85.7,73441.0,79.045,79.0819,78.9989,79.045,73441.0
2021-08-12 11:30:00,85.69,85.69,85.62,85.69,54705.0,79.0358,79.0358,78.9712,79.0358,54705.0
2021-08-12 11:40:00,85.69,85.72,85.63,85.67,54720.0,79.0358,79.0634,78.9804,79.0173,54720.0
2021-08-12 11:50:00,85.67,85.76,85.63,85.68,73680.0,79.0173,79.1003,78.9804,79.0266,73680.0
2021-08-12 12:00:00,85.68,85.96,85.68,85.94,63460.0,79.0266,79.2848,79.0266,79.2664,63460.0
2021-08-12 12:10:00,85.94,86.04,85.93,86.01,106695.0,79.2664,79.3586,79.2571,79.3309,106695.0
2021-08-12 12:20:00,86.0,86.05,85.94,86.04,90265.0,79.3217,79.3678,79.2664,79.3586,90265.0
2021-08-12 12:30:00,86.04,86.14,86.03,86.12,75979.0,79.3586,79.4508,79.3494,79.4324,75979.0
2021-08-12 12:40:00,86.11,86.14,86.08,86.12,77073.0,79.4232,79.4508,79.3955,79.4324,77073.0
2021-08-12 12:50:00,86.12,86.21,86.11,86.2,94073.0,79.4324,79.5154,79.4232,79.5062,94073.0
2021-08-12 13:00:00,86.19,86.2,86.09,86.11,63103.0,79.497,79.5062,79.4047,79.4232,63103.0
2021-08-12 13:10:00,86.11,86.12,86.04,86.06,61979.0,79.4232,79.4324,79.3586,79.377,61979.0
2021-08-12 13:20:00,86.05,86.12,86.02,86.09,125188.0,79.3678,79.4324,79.3402,79.4047,125188.0
2021-08-12 13:30:00,86.08,86.12,86.04,86.12,70750.0,79.3955,79.4324,79.3586,79.4324,70750.0
2021-08-12 13:40:00,86.11,86.18,86.11,86.15,43094.0,79.4232,79.4877,79.4232,79.4601,43094.0
2021-08-12 13:50:00,86.16,86.18,86.1,86.12,32160.0,79.4693,79.4877,79.4139,79.4324,32160.0
2021-08-12 14:00:00,86.12,86.2,86.09,86.19,36480.0,79.4324,79.5062,79.4047,79.497,36480.0
2021-08-12 14:10:00,86.18,86.21,86.16,86.2,25540.0,79.4877,79.5154,79.4693,79.5062,25540.0
2021-08-12 14:20:00,86.2,86.23,86.19,86.2,19911.0,79.5062,79.5338,79.497,79.5062,19911.0
2021-08-12 14:30:00,86.2,86.22,86.16,86.21,53961.0,79.5062,79.5246,79.4693,79.5154,53961.0
2021-08-12 14:40:00,86.21,86.28,86.19,86.26,100373.0,79.5154,79.58,79.497,79.5615,100373.0
2021-08-12 14:50:00,86.26,86.28,86.22,86.26,41267.0,79.5615,79.58,79.5246,79.5615,41267.0
2021-08-12 15:00:00,86.26,86.35,86.26,86.34,28566.0,79.5615,79.6445,79.5615,79.6353,28566.0
2021-08-12 15:10:00,86.34,86.43,86.33,86.43,78317.0,79.6353,79.7183,79.6261,79.7183,78317.0
2021-08-12 15:20:00,86.43,86.46,86.33,86.35,92597.0,79.7183,79.746,79.6261,79.6445,92597.0
2021-08-12 15:30:00,86.35,86.41,86.32,86.4,159106.0,79.6445,79.6999,79.6169,79.6906,159106.0
2021-08-12 15:40:00,86.41,86.42,86.25,86.31,240458.0,79.6999,79.7091,79.5523,79.6076,240458.0
2021-08-12 15:50:00,86.31,86.4,86.28,86.37,362004.0,79.6076,79.6906,79.58,79.663,362004.0
2021-08-13 09:30:00,86.54,86.56,86.32,86.45,149047.0,79.8198,79.8382,79.6169,79.7368,149047.0
2021-08-13 09:40:00,86.45,86.63,86.45,86.54,236723.0,79.7368,79.9028,79.7368,79.8198,236723.0
2021-08-13 09:50:00,86.54,86.55,86.32,86.43,160938.0,79.8198,79.829,79.6169,79.7183,160938.0
2021-08-13 10:00:00,86.42,86.5,86.32,86.38,139432.0,79.7091,79.7829,79.6169,79.6722,139432.0
2021-08-13 10:10:00,86.39,86.44,86.29,86.37,153124.0,79.6814,79.7275,79.5892,79.663,153124.0
2021-08-13 10:20:00,86.38,86.45,86.36,86.43,105220.0,79.6722,79.7368,79.6537,79.7183,105220.0
2021-08-13 10:30:00,86.42,86.44,86.34,86.4,82773.0,79.7091,79.7275,79.6353,79.6906,82773.0
2021-08-13 10:40:00,86.39,86.5,86.38,86.47,86495.0,79.6814,79.7829,79.6722,79.7552,86495.0
2021-08-13 10:50:00,86.47,86.56,86.46,86.47,96137.0,79.7552,79.8382,79.746,79.7552,96137.0
2021-08-13 11:00:00,86.48,86.51,86.41,86.45,60668.0,79.7644,79.7921,79.6999,79.7368,60668.0
2021-08-13 11:10:00,86.45,86.56,86.45,86.56,83293.0,79.7368,79.8382,79.7368,79.8382,83293.0
2021-08-13 11:20:00,86.56,86.59,86.42,86.51,79939.0,79.8382,79.8659,79.7091,79.7921,79939.0
2021-08-13 11:30:00,86.52,86.54,86.45,86.51,77488.0,79.8013,79.8198,79.7368,79.7921,77488.0
2021-08-13 11:40:00,86.5,86.52,86.46,86.52,39243.0,79.7829,79.8013,79.746,79.8013,39243.0
2021-08-13 11:50:00,86.51,86.52,86.44,86.48,54289.0,79.7921,79.8013,79.7275,79.7644,54289.0
2021-08-13 12:00:00,86.48,86.54,86.45,86.45,48550.0,79.7644,79.8198,79.7368,79.7368,48550.0
2021-08-13 12:10:00,86.44,86.49,86.43,86.47,40753.0,79.7275,79.7737,79.7183,79.7552,40753.0
2021-08-13 12:20:00,86.47,86.55,86.47,86.52,81015.0,79.7552,79.829,79.7552,79.8013,81015.0
2021-08-13 12:30:00,86.53,86.59,86.52,86.56,22505.0,79.8105,79.8659,79.8013,79.8382,22505.0
2021-08-13 12:40:00,86.57,86.58,86.52,86.53,32234.0,79.8474,79.8567,79.8013,79.8105,32234.0
2021-08-13 12:50:00,86.53,86.53,86.42,86.42,32258.0,79.8105,79.8105,79.7091,79.7091,32258.0
2021-08-13 13:00:00,86.43,86.47,86.35,86.36,46975.0,79.7183,79.7552,79.6445,79.6537,46975.0
2021-08-13 13:10:00,86.36,86.38,86.33,86.36,38020.0,79.6537,79.6722,79.6261,79.6537,38020.0
2021-08-13 13:20:00,86.36,86.38,86.31,86.38,37568.0,79.6537,79.6722,79.6076,79.6722,37568.0
2021-08-13 13:30:00,86.37,86.4,86.34,86.37,65634.0,79.663,79.6906,79.6353,79.663,65634.0
2021-08-13 13:40:00,86.38,86.48,86.38,86.46,72160.0,79.6722,79.7644,79.6722,79.746,72160.0
2021-08-13 13:50:00,86.46,86.5,86.44,86.46,124305.0,79.746,79.7829,79.7275,79.746,124305.0
2021-08-13 14:00:00,86.45,86.46,86.41,86.45,63719.0,79.7368,79.746,79.6999,79.7368,63719.0
2021-08-13 14:10:00,86.46,86.49,86.45,86.45,29478.0,79.746,79.7737,79.7368,79.7368,29478.0
2021-08-13 14:20:00,86.45,86.47,86.41,86.44,87335.0,79.7368,79.7552,79.6999,79.7275,87335.0
2021-08-13 14:30:00,86.44,86.48,86.4,86.4,66496.0,79.7275,79.7644,79.6906,79.6906,66496.0
2021-08-13 14:40:00,86.41,86.42,86.34,86.34,50178.0,79.6999,79.7091,79.6353,79.6353,50178.0
2021-08-13 14:50:00,86.34,86.35,86.31,86.32,50061.0,79.6353,79.6445,79.6076,79.6169,50061.0
2021-08-13 15:00:00,86.32,86.4,86.32,86.39,73075.0,79.6169,79.6906,79.6169,79.6814,73075.0
2021-08-13 15:10:00,86.39,86.39,86.34,86.39,60140.0,79.6814,79.6814,79.6353,79.6814,60140.0
2021-08-13 15:20:00,86.38,86.41,86.31,86.32,62599.0,79.6722,79.6999,79.6076,79.6169,62599.0
2021-08-13 15:30:00,86.32,86.38,86.29,86.37,138022.0,79.6169,79.6722,79.5892,79.663,138022.0
2021-08-13 15:40:00,86.37,86.39,86.35,86.35,174394.0,79.663,79.6814,79.6445,79.6445,174394.0
2021-08-13 15:50:00,86.35,86.45,86.3,86.45,505422.0,79.6445,79.7368,79.5984,79.7368,505422.0
2021-08-16 09:30:00,85.92,85.98,85.35,85.47,336024.0,79.2479,79.3033,78.7222,78.8329,336024.0
2021-08-16 09:40:00,85.45,85.46,85.11,85.3,403075.0,78.8144,78.8236,78.5008,78.6761,403075.0
2021-08-16 09:50:00,85.3,85.49,85.23,85.41,457112.0,78.6761,78.8513,78.6115,78.7775,457112.0
2021-08-16 10:00:00,85.4,85.51,85.27,85.48,357250.0,78.7683,78.8698,78.6484,78.8421,357250.0
2021-08-16 10:10:00,85.48,85.83,85.47,85.59,352599.0,78.8421,79.1649,78.8329,78.9435,352599.0
2021-08-16 10:20:00,85.58,85.73,85.52,85.7,321312.0,78.9343,79.0727,78.879,79.045,321312.0
2021-08-16 10:30:00,85.7,85.9,85.63,85.85,233414.0,79.045,79.2295,78.9804,79.1834,233414.0
2021-08-16 10:40:00,85.85,85.99,85.82,85.91,143608.0,79.1834,79.3125,79.1557,79.2387,143608.0
2021-08-16 10:50:00,85.9,85.95,85.72,85.8,138701.0,79.2295,79.2756,79.0634,79.1372,138701.0
2021-08-16 11:00:00,85.8,85.88,85.62,85.63,160131.0,79.1372,79.211,78.9712,78.9804,160131.0
2021-08-16 11:10:00,85.64,85.88,85.64,85.88,108816.0,78.9897,79.211,78.9897,79.211,108816.0
2021-08-16 11:20:00,85.87,85.91,85.82,85.86,91332.0,79.2018,79.2387,79.1557,79.1926,91332.0
2021-08-16 11:30:00,85.86,85.98,85.81,85.83,82015.0,79.1926,79.3033,79.1465,79.1649,82015.0
2021-08-16 11:40:00,85.83,85.87,85.79,85.81,66412.0,79.1649,79.2018,79.128,79.1465,66412.0
2021-08-16 11:50:00,85.8,85.91,85.8,85.85,54122.0,79.1372,79.2387,79.1372,79.1834,54122.0
2021-08-16 12:00:00,85.86,85.88,85.81,85.88,64894.0,79.1926,79.211,79.1465,79.211,64894.0
2021-08-16 12:10:00,85.88,85.88,85.81,85.82,35323.0,79.211,79.211,79.1465,79.1557,35323.0
2021-08-16 12:20:00,85.83,85.93,85.83,85.86,58184.0,79.1649,79.2571,79.1649,79.1926,58184.0
2021-08-16 12:30:00,85.87,85.89,85.8,85.88,73295.0,79.2018,79.2202,79.1372,79.211,73295.0
2021-08-16 12:40:00,85.89,85.98,85.89,85.95,44709.0,79.2202,79.3033,79.2202,79.2756,44709.0
2021-08-16 12:50:00,85.95,86.0,85.95,85.99,39995.0,79.2756,79.3217,79.2756,79.3125,39995.0
2021-08-16 13:00:00,85.99,85.99,85.91,85.95,47122.0,79.3125,79.3125,79.2387,79.2756,47122.0
2021-08-16 13:10:00,85.95,86.0,85.92,85.99,29566.0,79.2756,79.3217,79.2479,79.3125,29566.0
2021-08-16 13:20:00,85.99,86.0,85.92,85.97,47994.0,79.3125,79.3217,79.2479,79.294,47994.0
2021-08-16 13:30:00,85.97,85.98,85.92,85.92,21453.0,79.294,79.3033,79.2479,79.2479,21453.0
2021-08-16 13:40:00,85.93,85.95,85.81,85.83,44255.0,79.2571,79.2756,79.1465,79.1649,44255.0
2021-08-16 13:50:00,85.83,85.91,85.79,85.9,57489.0,79.1649,79.2387,79.128,79.2295,57489.0
2021-08-16 14:00:00,85.91,85.92,85.86,85.9,46187.0,79.2387,79.2479,79.1926,79.2295,46187.0
2021-08-16 14:10:00,85.91,85.98,85.9,85.96,29412.0,79.2387,79.3033,79.2295,79.2848,29412.0
2021-08-16 14:20:00,85.96,85.97,85.94,85.95,27023.0,79.2848,79.294,79.2664,79.2756,27023.0
2021-08-16 14:30:00,85.95,86.01,85.94,85.94,42930.0,79.2756,79.3309,79.2664,79.2664,42930.0
2021-08-16 14:40:00,85.94,86.05,85.94,86.05,45284.0,79.2664,79.3678,79.2664,79.3678,45284.0
2021-08-16 14:50:00,86.06,86.13,86.0,86.01,66868.0,79.377,79.4416,79.3217,79.3309,66868.0
2021-08-16 15:00:00,86.01,86.01,85.95,85.97,56158.0,79.3309,79.3309,79.2756,79.294,56158.0
2021-08-16 15:10:00,85.98,86.07,85.96,86.06,49480.0,79.3033,79.3863,79.2848,79.377,49480.0
2021-08-16 15:20:00,86.06,86.1,86.0,86.01,65660.0,79.377,79.4139,79.3217,79.3309,65660.0
2021-08-16 15:30:00,86.0,86.06,85.95,85.97,238254.0,79.3217,79.377,79.2756,79.294,238254.0
2021-08-16 15:40:00,85.98,85.98,85.9,85.91,363362.0,79.3033,79.3033,79.2295,79.2387,363362.0
2021-08-16 15:50:00,85.91,86.04,85.91,86.02,762919.0,79.2387,79.3586,79.2387,79.3402,762919.0
2021-08-17 09:30:00,85.55,85.64,85.36,85.52,473349.0,78.9066,78.9897,78.7314,78.879,473349.0
2021-08-17 09:40:00,85.52,85.65,85.29,85.3,266611.0,78.879,78.9989,78.6668,78.6761,266611.0
2021-08-17 09:50:00,85.29,85.3,85.03,85.1,578496.0,78.6668,78.6761,78.427,78.4916,578496.0
2021-08-17 10:00:00,85.1,85.19,84.97,85.08,433198.0,78.4916,78.5746,78.3717,78.4731,433198.0
2021-08-17 10:10:00,85.08,85.22,85.02,85.18,469258.0,78.4731,78.6023,78.4178,78.5654,469258.0
2021-08-17 10:20:00,85.17,85.36,85.16,85.33,243790.0,78.5562,78.7314,78.5469,78.7037,243790.0
2021-08-17 10:30:00,85.34,85.35,84.97,84.97,243091.0,78.713,78.7222,78.3717,78.3717,243091.0
2021-08-17 10:40:00,84.95,85.09,84.95,85.08,247590.0,78.3532,78.4824,78.3532,78.4731,247590.0
2021-08-17 10:50:00,85.08,85.14,84.98,84.99,129355.0,78.4731,78.5285,78.3809,78.3901,129355.0
2021-08-17 11:00:00,84.99,84.99,84.87,84.93,123265.0,78.3901,78.3901,78.2795,78.3348,123265.0
2021-08-17 11:10:00,84.93,84.95,84.83,84.93,128012.0,78.3348,78.3532,78.2426,78.3348,128012.0
2021-08-17 11:20:00,84.92,84.97,84.81,84.91,83682.0,78.3256,78.3717,78.2241,78.3163,83682.0
2021-08-17 11:30:00,84.9,85.0,84.81,84.86,136172.0,78.3071,78.3994,78.2241,78.2702,136172.0
2021-08-17 11:40:00,84.85,84.9,84.78,84.87,137479.0,78.261,78.3071,78.1964,78.2795,137479.0
2021-08-17 11:50:00,84.87,84.92,84.83,84.89,94081.0,78.2795,78.3256,78.2426,78.2979,94081.0
2021-08-17 12:00:00,84.89,84.94,84.81,84.82,92098.0,78.2979,78.344,78.2241,78.2333,92098.0
2021-08-17 12:10:00,84.82,84.84,84.64,84.68,85418.0,78.2333,78.2518,78.0673,78.1042,85418.0
2021-08-17 12:20:00,84.68,84.76,84.67,84.7,88940.0,78.1042,78.178,78.095,78.1227,88940.0
2021-08-17 12:30:00,84.68,84.68,84.38,84.38,93537.0,78.1042,78.1042,77.8275,77.8275,93537.0
2021-08-17 12:40:00,84.38,84.4,84.16,84.18,89936.0,77.8275,77.846,77.6246,77.643,89936.0
2021-08-17 12:50:00,84.17,84.17,84.04,84.09,135932.0,77.6338,77.6338,77.5139,77.56,135932.0
2021-08-17 13:00:00,84.09,84.26,84.07,84.26,96924.0,77.56,77.7168,77.5416,77.7168,96924.0
2021-08-17 13:10:00,84.26,84.41,84.24,84.31,90400.0,77.7168,77.8552,77.6984,77.7629,90400.0
2021-08-17 13:20:00,84.29,84.45,84.19,84.45,78968.0,77.7445,77.8921,77.6523,77.8921,78968.0
2021-08-17 13:30:00,84.44,84.45,84.29,84.29,88248.0,77.8828,77.8921,77.7445,77.7445,88248.0
2021-08-17 13:40:00,84.29,84.29,84.2,84.27,82763.0,77.7445,77.7445,77.6615,77.726,82763.0
2021-08-17 13:50:00,84.29,84.46,84.25,84.44,81094.0,77.7445,77.9013,77.7076,77.8828,81094.0
2021-08-17 14:00:00,84.44,84.54,84.44,84.51,86837.0,77.8828,77.9751,77.8828,77.9474,86837.0
2021-08-17 14:10:00,84.52,84.63,84.51,84.53,49835.0,77.9566,78.0581,77.9474,77.9659,49835.0
2021-08-17 14:20:00,84.52,84.55,84.39,84.41,55273.0,77.9566,77.9843,77.8367,77.8552,55273.0
2021-08-17 14:30:00,84.41,84.44,84.34,84.35,90283.0,77.8552,77.8828,77.7906,77.7998,90283.0
2021-08-17 14:40:00,84.35,84.45,84.31,84.44,79406.0,77.7998,77.8921,77.7629,77.8828,79406.0
2021-08-17 14:50:00,84.44,84.62,84.44,84.6,75253.0,77.8828,78.0489,77.8828,78.0304,75253.0
2021-08-17 15:00:00,84.6,84.67,84.59,84.66,94376.0,78.0304,78.095,78.0212,78.0858,94376.0
2021-08-17 15:10:00,84.66,84.7,84.62,84.67,194347.0,78.0858,78.1227,78.0489,78.095,194347.0
2021-08-17 15:20:00,84.68,84.73,84.6,84.72,94042.0,78.1042,78.1503,78.0304,78.1411,94042.0
2021-08-17 15:30:00,84.72,84.83,84.72,84.8,286353.0,78.1411,78.2426,78.1411,78.2149,286353.0
2021-08-17 15:40:00,84.8,84.81,84.71,84.8,212606.0,78.2149,78.2241,78.1319,78.2149,212606.0
2021-08-17 15:50:00,84.81,85.03,84.81,85.02,536960.0,78.2241,78.427,78.2241,78.4178,536960.0
2021-08-18 09:30:00,84.73,84.93,84.6,84.72,318143.0,78.1503,78.3348,78.0304,78.1411,318143.0
2021-08-18 09:40:00,84.72,84.97,84.67,84.81,303236.0,78.1411,78.3717,78.095,78.2241,303236.0
2021-08-18 09:50:00,84.82,85.07,84.69,85.06,546399.0,78.2333,78.4639,78.1134,78.4547,546399.0
2021-08-18 10:00:00,85.08,85.09,84.95,84.99,214877.0,78.4731,78.4824,78.3532,78.3901,214877.0
2021-08-18 10:10:00,84.99,85.23,84.99,85.2,215425.0,78.3901,78.6115,78.3901,78.5838,215425.0
2021-08-18 10:20:00,85.2,85.24,85.03,85.04,214858.0,78.5838,78.6207,78.427,78.4363,214858.0
2021-08-18 10:30:00,85.04,85.16,84.95,85.0,222666.0,78.4363,78.5469,78.3532,78.3994,222666.0
2021-08-18 10:40:00,84.99,85.03,84.92,84.94,236723.0,78.3901,78.427,78.3256,78.344,236723.0
2021-08-18 10:50:00,84.94,85.06,84.84,84.87,175653.0,78.344,78.4547,78.2518,78.2795,175653.0
2021-08-18 11:00:00,84.87,84.94,84.79,84.94,134312.0,78.2795,78.344,78.2057,78.344,134312.0
2021-08-18 11:10:00,84.94,84.96,84.69,84.79,154356.0,78.344,78.3625,78.1134,78.2057,154356.0
2021-08-18 11:20:00,84.79,84.89,84.76,84.84,147525.0,78.2057,78.2979,78.178,78.2518,147525.0
2021-08-18 11:30:00,84.83,84.83,84.71,84.79,236267.0,78.2426,78.2426,78.1319,78.2057,236267.0
2021-08-18 11:40:00,84.79,84.83,84.69,84.7,162482.0,78.2057,78.2426,78.1134,78.1227,162482.0
2021-08-18 11:50:00,84.7,84.77,84.67,84.76,70389.0,78.1227,78.1872,78.095,78.178,70389.0
2021-08-18 12:00:00,84.76,84.87,84.76,84.77,50158.0,78.178,78.2795,78.178,78.1872,50158.0
2021-08-18 12:10:00,84.77,84.8,84.72,84.72,54071.0,78.1872,78.2149,78.1411,78.1411,54071.0
2021-08-18 12:20:00,84.72,84.73,84.53,84.54,92613.0,78.1411,78.1503,77.9659,77.9751,92613.0
2021-08-18 12:30:00,84.54,84.58,84.5,84.54,88545.0,77.9751,78.012,77.9382,77.9751,88545.0
2021-08-18 12:40:00,84.54,84.63,84.53,84.62,50210.0,77.9751,78.0581,77.9659,78.0489,50210.0
2021-08-18 12:50:00,84.62,84.7,84.6,84.7,40265.0,78.0489,78.1227,78.0304,78.1227,40265.0
2021-08-18 13:00:00,84.7,84.7,84.6,84.69,78134.0,78.1227,78.1227,78.0304,78.1134,78134.0
2021-08-18 13:10:00,84.69,84.71,84.59,84.61,57924.0,78.1134,78.1319,78.0212,78.0396,57924.0
2021-08-18 13:20:00,84.61,84.65,84.56,84.6,47604.0,78.0396,78.0765,77.9935,78.0304,47604.0
2021-08-18 13:30:00,84.59,84.67,84.59,84.67,53664.0,78.0212,78.095,78.0212,78.095,53664.0
2021-08-18 13:40:00,84.67,84.7,84.65,84.68,41420.0,78.095,78.1227,78.0765,78.1042,41420.0
2021-08-18 13:50:00,84.68,84.73,84.67,84.7,46617.0,78.1042,78.1503,78.095,78.1227,46617.0
2021-08-18 14:00:00,84.69,84.89,84.68,84.83,132063.0,78.1134,78.2979,78.1042,78.2426,132063.0
2021-08-18 14:10:00,84.83,84.88,84.41,84.5,301961.0,78.2426,78.2887,77.8552,77.9382,301961.0
2021-08-18 14:20:00,84.49,84.69,84.44,84.67,250976.0,77.929,78.1134,77.8828,78.095,250976.0
2021-08-18 14:30:00,84.68,84.73,84.65,84.65,107524.0,78.1042,78.1503,78.0765,78.0765,107524.0
2021-08-18 14:40:00,84.66,84.66,84.54,84.58,92395.0,78.0858,78.0858,77.9751,78.012,92395.0
2021-08-18 14:50:00,84.58,84.66,84.54,84.62,97807.0,78.012,78.0858,77.9751,78.0489,97807.0
2021-08-18 15:00:00,84.61,84.64,84.54,84.6,55856.0,78.0396,78.0673,77.9751,78.0304,55856.0
2021-08-18 15:10:00,84.58,84.65,84.56,84.65,119377.0,78.012,78.0765,77.9935,78.0765,119377.0
2021-08-18 15:20:00,84.65,84.65,84.38,84.4,191199.0,78.0765,78.0765,77.8275,77.846,191199.0
2021-08-18 15:30:00,84.4,84.4,84.22,84.25,287145.0,77.846,77.846,77.6799,77.7076,287145.0
2021-08-18 15:40:00,84.26,84.39,84.17,84.19,409760.0,77.7168,77.8367,77.6338,77.6523,409760.0
2021-08-18 15:50:00,84.19,84.26,83.99,84.04,563113.0,77.6523,77.7168,77.4678,77.5139,563113.0
2021-08-19 09:30:00,83.09,83.47,82.91,83.39,529129.0,76.6377,76.9882,76.4717,76.9144,529129.0
2021-08-19 09:40:00,83.38,83.53,83.2,83.32,496998.0,76.9052,77.0435,76.7391,76.8498,496998.0
2021-08-19 09:50:00,83.33,83.57,83.3,83.41,339686.0,76.859,77.0804,76.8314,76.9328,339686.0
2021-08-19 10:00:00,83.4,83.66,83.31,83.45,263707.0,76.9236,77.1634,76.8406,76.9697,263707.0
2021-08-19 10:10:00,83.45,83.61,83.31,83.53,286714.0,76.9697,77.1173,76.8406,77.0435,286714.0
2021-08-19 10:20:00,83.52,83.55,83.31,83.34,140094.0,77.0343,77.062,76.8406,76.8683,140094.0
2021-08-19 10:30:00,83.34,83.36,83.0,83.01,151003.0,76.8683,76.8867,76.5547,76.5639,151003.0
2021-08-19 10:40:00,83.01,83.05,82.86,82.88,146599.0,76.5639,76.6008,76.4255,76.444,146599.0
2021-08-19 10:50:00,82.87,83.34,82.84,83.3,238262.0,76.4348,76.8683,76.4071,76.8314,238262.0
2021-08-19 11:00:00,83.31,83.31,83.06,83.09,115025.0,76.8406,76.8406,76.61,76.6377,115025.0
2021-08-19 11:10:00,83.09,83.13,82.99,83.13,106157.0,76.6377,76.6746,76.5454,76.6746,106157.0
2021-08-19 11:20:00,83.13,83.16,82.92,82.94,253591.0,76.6746,76.7022,76.4809,76.4993,253591.0
2021-08-19 11:30:00,82.95,83.17,82.93,83.07,353698.0,76.5086,76.7115,76.4901,76.6192,353698.0
2021-08-19 11:40:00,83.08,83.43,83.06,83.39,214041.0,76.6285,76.9513,76.61,76.9144,214041.0
2021-08-19 11:50:00,83.4,83.53,83.37,83.48,157588.0,76.9236,77.0435,76.8959,76.9974,157588.0
2021-08-19 12:00:00,83.47,83.53,83.3,83.31,140299.0,76.9882,77.0435,76.8314,76.8406,140299.0
2021-08-19 12:10:00,83.31,83.49,83.31,83.4,80699.0,76.8406,77.0066,76.8406,76.9236,80699.0
2021-08-19 12:20:00,83.38,83.44,83.33,83.42,64170.0,76.9052,76.9605,76.859,76.9421,64170.0
2021-08-19 12:30:00,83.43,83.44,83.31,83.44,60619.0,76.9513,76.9605,76.8406,76.9605,60619.0
2021-08-19 12:40:00,83.43,83.44,83.36,83.4,27756.0,76.9513,76.9605,76.8867,76.9236,27756.0
2021-08-19 12:50:00,83.4,83.46,83.35,83.46,65803.0,76.9236,76.9789,76.8775,76.9789,65803.0
2021-08-19 13:00:00,83.46,83.46,83.18,83.21,70367.0,76.9789,76.9789,76.7207,76.7484,70367.0
2021-08-19 13:10:00,83.2,83.34,83.19,83.28,84616.0,76.7391,76.8683,76.7299,76.8129,84616.0
2021-08-19 13:20:00,83.28,83.33,83.11,83.12,60966.0,76.8129,76.859,76.6561,76.6653,60966.0
2021-08-19 13:30:00,83.12,83.14,83.02,83.14,93796.0,76.6653,76.6838,76.5731,76.6838,93796.0
2021-08-19 13:40:00,83.13,83.26,83.12,83.2,89870.0,76.6746,76.7945,76.6653,76.7391,89870.0
2021-08-19 13:50:00,83.2,83.21,83.04,83.05,66918.0,76.7391,76.7484,76.5916,76.6008,66918.0
2021-08-19 14:00:00,83.05,83.12,82.98,83.06,205795.0,76.6008,76.6653,76.5362,76.61,205795.0
2021-08-19 14:10:00,83.06,83.13,83.01,83.09,84668.0,76.61,76.6746,76.5639,76.6377,84668.0
2021-08-19 14:20:00,83.08,83.18,82.99,83.0,129305.0,76.6285,76.7207,76.5454,76.5547,129305.0
2021-08-19 14:30:00,83.0,83.13,82.84,83.08,228096.0,76.5547,76.6746,76.4071,76.6285,228096.0
2021-08-19 14:40:00,83.07,83.08,82.98,83.07,107582.0,76.6192,76.6285,76.5362,76.6192,107582.0
2021-08-19 14:50:00,83.06,83.3,82.97,83.24,147853.0,76.61,76.8314,76.527,76.776,147853.0
2021-08-19 15:00:00,83.24,83.37,83.24,83.35,154200.0,76.776,76.8959,76.776,76.8775,154200.0
2021-08-19 15:10:00,83.36,83.38,83.27,83.36,157748.0,76.8867,76.9052,76.8037,76.8867,157748.0
2021-08-19 15:20:00,83.37,83.54,83.37,83.53,123100.0,76.8959,77.0527,76.8959,77.0435,123100.0
2021-08-19 15:30:00,83.53,83.53,83.4,83.43,307210.0,77.0435,77.0435,76.9236,76.9513,307210.0
2021-08-19 15:40:00,83.42,83.43,83.2,83.27,230478.0,76.9421,76.9513,76.7391,76.8037,230478.0
2021-08-19 15:50:00,83.27,83.37,83.18,83.3,539223.0,76.8037,76.8959,76.7207,76.8314,539223.0
2021-08-20 09:30:00,83.32,83.75,83.19,83.56,226195.0,76.8498,77.2464,76.7299,77.0712,226195.0
2021-08-20 09:40:00,83.56,83.72,83.39,83.63,246195.0,77.0712,77.2188,76.9144,77.1357,246195.0
2021-08-20 09:50:00,83.62,83.74,83.55,83.65,115621.0,77.1265,77.2372,77.062,77.1542,115621.0
2021-08-20 10:00:00,83.64,83.74,83.53,83.55,335679.0,77.145,77.2372,77.0435,77.062,335679.0
2021-08-20 10:10:00,83.55,83.56,83.34,83.49,110080.0,77.062,77.0712,76.8683,77.0066,110080.0
2021-08-20 10:20:00,83.48,83.59,83.43,83.47,129564.0,76.9974,77.0989,76.9513,76.9882,129564.0
2021-08-20 10:30:00,83.47,83.59,83.43,83.49,324000.0,76.9882,77.0989,76.9513,77.0066,324000.0
2021-08-20 10:40:00,83.49,83.54,83.45,83.53,134845.0,77.0066,77.0527,76.9697,77.0435,134845.0
2021-08-20 10:50:00,83.53,83.58,83.45,83.48,132421.0,77.0435,77.0896,76.9697,76.9974,132421.0
2021-08-20 11:00:00,83.48,83.63,83.47,83.63,68511.0,76.9974,77.1357,76.9882,77.1357,68511.0
2021-08-20 11:10:00,83.63,83.73,83.62,83.65,686451.0,77.1357,77.228,77.1265,77.1542,686451.0
2021-08-20 11:20:00,83.65,83.68,83.57,83.58,685169.0,77.1542,77.1819,77.0804,77.0896,685169.0
2021-08-20 11:30:00,83.57,83.67,83.56,83.64,608395.0,77.0804,77.1726,77.0712,77.145,608395.0
2021-08-20 11:40:00,83.65,83.73,83.64,83.69,93349.0,77.1542,77.228,77.145,77.1911,93349.0
2021-08-20 11:50:00,83.68,83.89,83.67,83.89,135209.0,77.1819,77.3756,77.1726,77.3756,135209.0
2021-08-20 12:00:00,83.89,83.93,83.78,83.79,100302.0,77.3756,77.4124,77.2741,77.2833,100302.0
2021-08-20 12:10:00,83.79,83.79,83.69,83.74,117470.0,77.2833,77.2833,77.1911,77.2372,117470.0
2021-08-20 12:20:00,83.75,83.82,83.71,83.82,205654.0,77.2464,77.311,77.2095,77.311,205654.0
2021-08-20 12:30:00,83.82,83.87,83.81,83.84,33737.0,77.311,77.3571,77.3018,77.3294,33737.0
2021-08-20 12:40:00,83.84,83.94,83.84,83.94,36700.0,77.3294,77.4217,77.3294,77.4217,36700.0
2021-08-20 12:50:00,83.94,83.94,83.85,83.85,40815.0,77.4217,77.4217,77.3387,77.3387,40815.0
2021-08-20 13:00:00,83.85,83.96,83.85,83.89,37682.0,77.3387,77.4401,77.3387,77.3756,37682.0
2021-08-20 13:10:00,83.9,83.9,83.82,83.86,38622.0,77.3848,77.3848,77.311,77.3479,38622.0
2021-08-20 13:20:00,83.87,83.89,83.81,83.81,39415.0,77.3571,77.3756,77.3018,77.3018,39415.0
2021-08-20 13:30:00,83.82,83.84,83.76,83.77,25769.0,77.311,77.3294,77.2557,77.2649,25769.0
2021-08-20 13:40:00,83.77,83.78,83.7,83.71,30636.0,77.2649,77.2741,77.2003,77.2095,30636.0
2021-08-20 13:50:00,83.71,83.73,83.63,83.66,48817.0,77.2095,77.228,77.1357,77.1634,48817.0
2021-08-20 14:00:00,83.66,83.73,83.66,83.71,81720.0,77.1634,77.228,77.1634,77.2095,81720.0
2021-08-20 14:10:00,83.73,83.76,83.7,83.74,29454.0,77.228,77.2557,77.2003,77.2372,29454.0
2021-08-20 14:20:00,83.72,83.72,83.55,83.57,51620.0,77.2188,77.2188,77.062,77.0804,51620.0
2021-08-20 14:30:00,83.57,83.64,83.57,83.59,47853.0,77.0804,77.145,77.0804,77.0989,47853.0
2021-08-20 14:40:00,83.59,83.63,83.49,83.51,58986.0,77.0989,77.1357,77.0066,77.0251,58986.0
2021-08-20 14:50:00,83.5,83.56,83.49,83.56,64983.0,77.0158,77.0712,77.0066,77.0712,64983.0
2021-08-20 15:00:00,83.56,83.57,83.48,83.52,116209.0,77.0712,77.0804,76.9974,77.0343,116209.0
2021-08-20 15:10:00,83.52,83.6,83.5,83.57,83426.0,77.0343,77.1081,77.0158,77.0804,83426.0
2021-08-20 15:20:00,83.57,83.66,83.57,83.66,87634.0,77.0804,77.1634,77.0804,77.1634,87634.0
2021-08-20 15:30:00,83.66,83.73,83.61,83.71,166145.0,77.1634,77.228,77.1173,77.2095,166145.0
2021-08-20 15:40:00,83.71,83.84,83.66,83.79,235316.0,77.2095,77.3294,77.1634,77.2833,235316.0
2021-08-20 15:50:00,83.79,83.84,83.73,83.78,522697.0,77.2833,77.3294,77.228,77.2741,522697.0
2021-08-23 09:30:00,84.23,84.53,84.04,84.1,260594.0,77.6892,77.9659,77.5139,77.5692,260594.0
2021-08-23 09:40:00,84.11,84.22,84.06,84.19,344661.0,77.5785,77.6799,77.5324,77.6523,344661.0
2021-08-23 09:50:00,84.2,84.49,84.19,84.38,241482.0,77.6615,77.929,77.6523,77.8275,241482.0
2021-08-23 10:00:00,84.38,84.43,84.25,84.29,210528.0,77.8275,77.8736,77.7076,77.7445,210528.0
2021-08-23 10:10:00,84.29,84.43,84.29,84.34,113423.0,77.7445,77.8736,77.7445,77.7906,113423.0
2021-08-23 10:20:00,84.35,84.43,84.26,84.31,135585.0,77.7998,77.8736,77.7168,77.7629,135585.0
2021-08-23 10:30:00,84.32,84.42,84.25,84.38,98048.0,77.7722,77.8644,77.7076,77.8275,98048.0
2021-08-23 10:40:00,84.38,84.49,84.33,84.46,83388.0,77.8275,77.929,77.7814,77.9013,83388.0
2021-08-23 10:50:00,84.46,84.5,84.41,84.42,63364.0,77.9013,77.9382,77.8552,77.8644,63364.0
2021-08-23 11:00:00,84.42,84.6,84.41,84.59,63848.0,77.8644,78.0304,77.8552,78.0212,63848.0
2021-08-23 11:10:00,84.59,84.62,84.51,84.54,45896.0,78.0212,78.0489,77.9474,77.9751,45896.0
2021-08-23 11:20:00,84.55,84.6,84.52,84.55,58641.0,77.9843,78.0304,77.9566,77.9843,58641.0
2021-08-23 11:30:00,84.55,84.56,84.47,84.49,88678.0,77.9843,77.9935,77.9105,77.929,88678.0
2021-08-23 11:40:00,84.49,84.54,84.48,84.52,57561.0,77.929,77.9751,77.9197,77.9566,57561.0
2021-08-23 11:50:00,84.52,84.62,84.52,84.62,87994.0,77.9566,78.0489,77.9566,78.0489,87994.0
2021-08-23 12:00:00,84.63,84.7,84.63,84.66,57798.0,78.0581,78.1227,78.0581,78.0858,57798.0
2021-08-23 12:10:00,84.67,84.7,84.65,84.7,28192.0,78.095,78.1227,78.0765,78.1227,28192.0
2021-08-23 12:20:00,84.7,84.7,84.65,84.69,44517.0,78.1227,78.1227,78.0765,78.1134,44517.0
2021-08-23 12:30:00,84.7,84.71,84.65,84.65,47512.0,78.1227,78.1319,78.0765,78.0765,47512.0
2021-08-23 12:40:00,84.66,84.69,84.59,84.6,40668.0,78.0858,78.1134,78.0212,78.0304,40668.0
2021-08-23 12:50:00,84.61,84.71,84.6,84.7,46352.0,78.0396,78.1319,78.0304,78.1227,46352.0
2021-08-23 13:00:00,84.71,84.73,84.65,84.68,35880.0,78.1319,78.1503,78.0765,78.1042,35880.0
2021-08-23 13:10:00,84.68,84.71,84.66,84.66,18511.0,78.1042,78.1319,78.0858,78.0858,18511.0
2021-08-23 13:20:00,84.65,84.69,84.6,84.68,82534.0,78.0765,78.1134,78.0304,78.1042,82534.0
2021-08-23 13:30:00,84.68,84.71,84.59,84.59,92487.0,78.1042,78.1319,78.0212,78.0212,92487.0
2021-08-23 13:40:00,84.59,84.61,84.54,84.57,30436.0,78.0212,78.0396,77.9751,78.0028,30436.0
2021-08-23 13:50:00,84.58,84.59,84.55,84.58,60696.0,78.012,78.0212,77.9843,78.012,60696.0
2021-08-23 14:00:00,84.57,84.66,84.56,84.65,43113.0,78.0028,78.0858,77.9935,78.0765,43113.0
2021-08-23 14:10:00,84.65,84.67,84.57,84.59,96276.0,78.0765,78.095,78.0028,78.0212,96276.0
2021-08-23 14:20:00,84.59,84.62,84.57,84.58,25730.0,78.0212,78.0489,78.0028,78.012,25730.0
2021-08-23 14:30:00,84.58,84.6,84.57,84.59,43942.0,78.012,78.0304,78.0028,78.0212,43942.0
2021-08-23 14:40:00,84.59,84.61,84.57,84.58,34823.0,78.0212,78.0396,78.0028,78.012,34823.0
2021-08-23 14:50:00,84.59,84.65,84.59,84.61,45605.0,78.0212,78.0765,78.0212,78.0396,45605.0
2021-08-23 15:00:00,84.62,84.67,84.6,84.65,55578.0,78.0489,78.095,78.0304,78.0765,55578.0
2021-08-23 15:10:00,84.64,84.65,84.58,84.59,95825.0,78.0673,78.0765,78.012,78.0212,95825.0
2021-08-23 15:20:00,84.58,84.63,84.56,84.63,70210.0,78.012,78.0581,77.9935,78.0581,70210.0
2021-08-23 15:30:00,84.64,84.67,84.54,84.55,156452.0,78.0673,78.095,77.9751,77.9843,156452.0
2021-08-23 15:40:00,84.55,84.58,84.49,84.54,139784.0,77.9843,78.012,77.929,77.9751,139784.0
2021-08-23 15:50:00,84.54,84.57,84.48,84.5,352532.0,77.9751,78.0028,77.9197,77.9382,352532.0
2021-08-24 09:30:00,85.0,85.11,84.83,84.99,423457.0,78.3994,78.5008,78.2426,78.3901,423457.0
2021-08-24 09:40:00,85.03,85.1,84.91,85.1,351725.0,78.427,78.4916,78.3163,78.4916,351725.0
2021-08-24 09:50:00,85.1,85.29,85.1,85.2,384910.0,78.4916,78.6668,78.4916,78.5838,384910.0
2021-08-24 10:00:00,85.21,85.25,84.91,84.92,210222.0,78.5931,78.6299,78.3163,78.3256,210222.0
2021-08-24 10:10:00,84.92,84.94,84.77,84.92,150273.0,78.3256,78.344,78.1872,78.3256,150273.0
2021-08-24 10:20:00,84.92,84.97,84.81,84.97,123898.0,78.3256,78.3717,78.2241,78.3717,123898.0
2021-08-24 10:30:00,84.98,85.0,84.9,84.94,130927.0,78.3809,78.3994,78.3071,78.344,130927.0
2021-08-24 10:40:00,84.94,84.98,84.9,84.95,89073.0,78.344,78.3809,78.3071,78.3532,89073.0
2021-08-24 10:50:00,84.97,85.01,84.95,84.98,45919.0,78.3717,78.4086,78.3532,78.3809,45919.0
2021-08-24 11:00:00,84.99,85.05,84.97,85.01,63538.0,78.3901,78.4455,78.3717,78.4086,63538.0
2021-08-24 11:10:00,85.01,85.05,84.97,85.0,56514.0,78.4086,78.4455,78.3717,78.3994,56514.0
2021-08-24 11:20:00,84.99,85.01,84.94,84.99,82790.0,78.3901,78.4086,78.344,78.3901,82790.0
2021-08-24 11:30:00,84.97,84.98,84.87,84.87,132337.0,78.3717,78.3809,78.2795,78.2795,132337.0
2021-08-24 11:40:00,84.86,84.89,84.83,84.89,81228.0,78.2702,78.2979,78.2426,78.2979,81228.0
2021-08-24 11:50:00,84.89,84.94,84.87,84.92,68191.0,78.2979,78.344,78.2795,78.3256,68191.0
2021-08-24 12:00:00,84.92,84.92,84.86,84.91,77985.0,78.3256,78.3256,78.2702,78.3163,77985.0
2021-08-24 12:10:00,84.92,84.94,84.88,84.91,58876.0,78.3256,78.344,78.2887,78.3163,58876.0
2021-08-24 12:20:00,84.91,84.95,84.89,84.91,38476.0,78.3163,78.3532,78.2979,78.3163,38476.0
2021-08-24 12:30:00,84.91,85.01,84.9,85.0,70459.0,78.3163,78.4086,78.3071,78.3994,70459.0
2021-08-24 12:40:00,85.0,85.08,84.99,85.06,41552.0,78.3994,78.4731,78.3901,78.4547,41552.0
2021-08-24 12:50:00,85.06,85.11,85.05,85.08,58526.0,78.4547,78.5008,78.4455,78.4731,58526.0
2021-08-24 13:00:00,85.08,85.1,85.07,85.09,63051.0,78.4731,78.4916,78.4639,78.4824,63051.0
2021-08-24 13:10:00,85.1,85.14,85.09,85.14,51781.0,78.4916,78.5285,78.4824,78.5285,51781.0
2021-08-24 13:20:00,85.13,85.15,85.11,85.13,56419.0,78.5193,78.5377,78.5008,78.5193,56419.0
2021-08-24 13:30:00,85.13,85.15,85.12,85.14,71501.0,78.5193,78.5377,78.51,78.5285,71501.0
2021-08-24 13:40:00,85.13,85.15,85.1,85.14,146018.0,78.5193,78.5377,78.4916,78.5285,146018.0
2021-08-24 13:50:00,85.13,85.16,85.1,85.15,64941.0,78.5193,78.5469,78.4916,78.5377,64941.0
2021-08-24 14:00:00,85.16,85.21,85.16,85.2,92430.0,78.5469,78.5931,78.5469,78.5838,92430.0
2021-08-24 14:10:00,85.2,85.23,85.19,85.2,72245.0,78.5838,78.6115,78.5746,78.5838,72245.0
2021-08-24 14:20:00,85.2,85.21,85.17,85.2,124267.0,78.5838,78.5931,78.5562,78.5838,124267.0
2021-08-24 14:30:00,85.19,85.2,85.17,85.18,106132.0,78.5746,78.5838,78.5562,78.5654,106132.0
2021-08-24 14:40:00,85.18,85.22,85.16,85.21,65355.0,78.5654,78.6023,78.5469,78.5931,65355.0
2021-08-24 14:50:00,85.22,85.24,85.2,85.22,86216.0,78.6023,78.6207,78.5838,78.6023,86216.0
2021-08-24 15:00:00,85.22,85.24,85.19,85.22,97988.0,78.6023,78.6207,78.5746,78.6023,97988.0
2021-08-24 15:10:00,85.21,85.26,85.21,85.23,103668.0,78.5931,78.6392,78.5931,78.6115,103668.0
2021-08-24 15:20:00,85.23,85.25,85.17,85.17,157742.0,78.6115,78.6299,78.5562,78.5562,157742.0
2021-08-24 15:30:00,85.17,85.18,85.09,85.09,175847.0,78.5562,78.5654,78.4824,78.4824,175847.0
2021-08-24 15:40:00,85.09,85.13,85.01,85.02,178148.0,78.4824,78.5193,78.4086,78.4178,178148.0
2021-08-24 15:50:00,85.02,85.07,84.98,85.05,394501.0,78.4178,78.4639,78.3809,78.4455,394501.0
2021-08-25 09:30:00,84.79,84.91,84.47,84.67,288353.0,78.2057,78.3163,77.9105,78.095,288353.0
2021-08-25 09:40:00,84.66,84.8,84.61,84.73,302661.0,78.0858,78.2149,78.0396,78.1503,302661.0
2021-08-25 09:50:00,84.73,84.91,84.71,84.88,197022.0,78.1503,78.3163,78.1319,78.2887,197022.0
2021-08-25 10:00:00,84.88,85.05,84.84,85.03,290408.0,78.2887,78.4455,78.2518,78.427,290408.0
2021-08-25 10:10:00,85.03,85.22,84.99,85.18,272427.0,78.427,78.6023,78.3901,78.5654,272427.0
2021-08-25 10:20:00,85.19,85.28,85.14,85.25,139598.0,78.5746,78.6576,78.5285,78.6299,139598.0
2021-08-25 10:30:00,85.25,85.36,85.22,85.34,124934.0,78.6299,78.7314,78.6023,78.713,124934.0
2021-08-25 10:40:00,85.35,85.51,85.34,85.43,122890.0,78.7222,78.8698,78.713,78.796,122890.0
2021-08-25 10:50:00,85.43,85.53,85.39,85.45,115324.0,78.796,78.8882,78.7591,78.8144,115324.0
2021-08-25 11:00:00,85.46,85.47,85.38,85.4,78873.0,78.8236,78.8329,78.7499,78.7683,78873.0
2021-08-25 11:10:00,85.41,85.49,85.35,85.41,106138.0,78.7775,78.8513,78.7222,78.7775,106138.0
2021-08-25 11:20:00,85.41,85.52,85.4,85.48,87276.0,78.7775,78.879,78.7683,78.8421,87276.0
2021-08-25 11:30:00,85.48,85.5,85.43,85.47,68591.0,78.8421,78.8605,78.796,78.8329,68591.0
2021-08-25 11:40:00,85.47,85.55,85.46,85.52,117229.0,78.8329,78.9066,78.8236,78.879,117229.0
2021-08-25 11:50:00,85.53,85.66,85.53,85.64,102090.0,78.8882,79.0081,78.8882,78.9897,102090.0
2021-08-25 12:00:00,85.65,85.65,85.57,85.6,90717.0,78.9989,78.9989,78.9251,78.9528,90717.0
2021-08-25 12:10:00,85.61,85.67,85.6,85.65,80098.0,78.962,79.0173,78.9528,78.9989,80098.0
2021-08-25 12:20:00,85.64,85.7,85.64,85.65,71820.0,78.9897,79.045,78.9897,78.9989,71820.0
2021-08-25 12:30:00,85.65,85.66,85.57,85.59,87915.0,78.9989,79.0081,78.9251,78.9435,87915.0
2021-08-25 12:40:00,85.58,85.61,85.55,85.55,58515.0,78.9343,78.962,78.9066,78.9066,58515.0
2021-08-25 12:50:00,85.56,85.61,85.51,85.52,67492.0,78.9159,78.962,78.8698,78.879,67492.0
2021-08-25 13:00:00,85.52,85.58,85.49,85.58,72559.0,78.879,78.9343,78.8513,78.9343,72559.0
2021-08-25 13:10:00,85.58,85.63,85.58,85.63,34065.0,78.9343,78.9804,78.9343,78.9804,34065.0
2021-08-25 13:20:00,85.63,85.65,85.61,85.64,32175.0,78.9804,78.9989,78.962,78.9897,32175.0
2021-08-25 13:30:00,85.63,85.66,85.61,85.64,26558.0,78.9804,79.0081,78.962,78.9897,26558.0
2021-08-25 13:40:00,85.64,85.66,85.58,85.58,71088.0,78.9897,79.0081,78.9343,78.9343,71088.0
2021-08-25 13:50:00,85.57,85.59,85.53,85.53,36306.0,78.9251,78.9435,78.8882,78.8882,36306.0
2021-08-25 14:00:00,85.53,85.57,85.5,85.51,41755.0,78.8882,78.9251,78.8605,78.8698,41755.0
2021-08-25 14:10:00,85.51,85.56,85.51,85.53,43493.0,78.8698,78.9159,78.8698,78.8882,43493.0
2021-08-25 14:20:00,85.53,85.59,85.51,85.56,34193.0,78.8882,78.9435,78.8698,78.9159,34193.0
2021-08-25 14:30:00,85.55,85.56,85.4,85.42,109172.0,78.9066,78.9159,78.7683,78.7867,109172.0
2021-08-25 14:40:00,85.42,85.43,85.34,85.34,165982.0,78.7867,78.796,78.713,78.713,165982.0
2021-08-25 14:50:00,85.34,85.41,85.33,85.4,97927.0,78.713,78.7775,78.7037,78.7683,97927.0
2021-08-25 15:00:00,85.39,85.46,85.36,85.45,49816.0,78.7591,78.8236,78.7314,78.8144,49816.0
2021-08-25 15:10:00,85.45,85.45,85.36,85.37,65295.0,78.8144,78.8144,78.7314,78.7406,65295.0
2021-08-25 15:20:00,85.36,85.42,85.35,85.38,46772.0,78.7314,78.7867,78.7222,78.7499,46772.0
2021-08-25 15:30:00,85.38,85.47,85.37,85.42,79329.0,78.7499,78.8329,78.7406,78.7867,79329.0
2021-08-25 15:40:00,85.41,85.48,85.39,85.42,132266.0,78.7775,78.8421,78.7591,78.7867,132266.0
2021-08-25 15:50:00,85.42,85.47,85.38,85.42,341041.0,78.7867,78.8329,78.7499,78.7867,341041.0
2021-08-26 09:30:00,85.36,85.41,85.06,85.06,333548.0,78.7314,78.7775,78.4547,78.4547,333548.0
2021-08-26 09:40:00,85.06,85.37,85.01,85.23,329883.0,78.4547,78.7406,78.4086,78.6115,329883.0
2021-08-26 09:50:00,85.23,85.46,85.21,85.42,149471.0,78.6115,78.8236,78.5931,78.7867,149471.0
2021-08-26 10:00:00,85.42,85.46,85.23,85.3,379431.0,78.7867,78.8236,78.6115,78.6761,379431.0
2021-08-26 10:10:00,85.3,85.5,85.29,85.46,164156.0,78.6761,78.8605,78.6668,78.8236,164156.0
2021-08-26 10:20:00,85.46,85.48,85.08,85.35,289845.0,78.8236,78.8421,78.4731,78.7222,289845.0
2021-08-26 10:30:00,85.36,85.38,85.17,85.18,190692.0,78.7314,78.7499,78.5562,78.5654,190692.0
2021-08-26 10:40:00,85.17,85.24,85.13,85.15,165588.0,78.5562,78.6207,78.5193,78.5377,165588.0
2021-08-26 10:50:00,85.15,85.16,85.05,85.08,169543.0,78.5377,78.5469,78.4455,78.4731,169543.0
2021-08-26 11:00:00,85.08,85.17,85.0,85.17,137784.0,78.4731,78.5562,78.3994,78.5562,137784.0
2021-08-26 11:10:00,85.17,85.27,85.12,85.25,123796.0,78.5562,78.6484,78.51,78.6299,123796.0
2021-08-26 11:20:00,85.25,85.33,85.22,85.23,78849.0,78.6299,78.7037,78.6023,78.6115,78849.0
2021-08-26 11:30:00,85.24,85.31,85.17,85.31,84404.0,78.6207,78.6853,78.5562,78.6853,84404.0
2021-08-26 11:40:00,85.31,85.36,85.22,85.28,118750.0,78.6853,78.7314,78.6023,78.6576,118750.0
2021-08-26 11:50:00,85.28,85.33,85.22,85.22,89445.0,78.6576,78.7037,78.6023,78.6023,89445.0
2021-08-26 12:00:00,85.22,85.32,85.22,85.28,51809.0,78.6023,78.6945,78.6023,78.6576,51809.0
2021-08-26 12:10:00,85.27,85.31,85.23,85.27,51507.0,78.6484,78.6853,78.6115,78.6484,51507.0
2021-08-26 12:20:00,85.27,85.31,85.25,85.26,52415.0,78.6484,78.6853,78.6299,78.6392,52415.0
2021-08-26 12:30:00,85.26,85.28,85.2,85.22,60160.0,78.6392,78.6576,78.5838,78.6023,60160.0
2021-08-26 12:40:00,85.22,85.22,85.15,85.19,39889.0,78.6023,78.6023,78.5377,78.5746,39889.0
2021-08-26 12:50:00,85.19,85.23,85.13,85.19,91176.0,78.5746,78.6115,78.5193,78.5746,91176.0
2021-08-26 13:00:00,85.19,85.22,85.17,85.2,62428.0,78.5746,78.6023,78.5562,78.5838,62428.0
2021-08-26 13:10:00,85.2,85.23,85.16,85.17,34473.0,78.5838,78.6115,78.5469,78.5562,34473.0
2021-08-26 13:20:00,85.17,85.17,85.07,85.12,75233.0,78.5562,78.5562,78.4639,78.51,75233.0
2021-08-26 13:30:00,85.12,85.18,85.11,85.17,52478.0,78.51,78.5654,78.5008,78.5562,52478.0
2021-08-26 13:40:00,85.18,85.21,85.12,85.13,30717.0,78.5654,78.5931,78.51,78.5193,30717.0
2021-08-26 13:50:00,85.13,85.16,85.1,85.12,62062.0,78.5193,78.5469,78.4916,78.51,62062.0
2021-08-26 14:00:00,85.12,85.12,84.97,84.98,217264.0,78.51,78.51,78.3717,78.3809,217264.0
2021-08-26 14:10:00,84.98,85.0,84.87,84.88,103331.0,78.3809,78.3994,78.2795,78.2887,103331.0
2021-08-26 14:20:00,84.89,84.94,84.87,84.93,99160.0,78.2979,78.344,78.2795,78.3348,99160.0
2021-08-26 14:30:00,84.93,84.94,84.86,84.92,67489.0,78.3348,78.344,78.2702,78.3256,67489.0
2021-08-26 14:40:00,84.92,84.93,84.79,84.81,84507.0,78.3256,78.3348,78.2057,78.2241,84507.0
2021-08-26 14:50:00,84.81,84.88,84.81,84.83,75602.0,78.2241,78.2887,78.2241,78.2426,75602.0
2021-08-26 15:00:00,84.83,84.86,84.79,84.83,88010.0,78.2426,78.2702,78.2057,78.2426,88010.0
2021-08-26 15:10:00,84.84,84.95,84.79,84.94,163005.0,78.2518,78.3532,78.2057,78.344,163005.0
2021-08-26 15:20:00,84.95,84.95,84.8,84.86,112286.0,78.3532,78.3532,78.2149,78.2702,112286.0
2021-08-26 15:30:00,84.86,84.91,84.79,84.81,170259.0,78.2702,78.3163,78.2057,78.2241,170259.0
2021-08-26 15:40:00,84.81,84.9,84.79,84.82,161231.0,78.2241,78.3071,78.2057,78.2333,161231.0
2021-08-26 15:50:00,84.82,84.91,84.81,84.84,432788.0,78.2333,78.3163,78.2241,78.2518,432788.0
2021-08-27 09:30:00,85.26,85.57,85.17,85.52,294306.0,78.6392,78.9251,78.5562,78.879,294306.0
2021-08-27 09:40:00,85.52,85.57,85.34,85.46,259224.0,78.879,78.9251,78.713,78.8236,259224.0
2021-08-27 09:50:00,85.46,85.6,85.46,85.58,219326.0,78.8236,78.9528,78.8236,78.9343,219326.0
2021-08-27 10:00:00,85.58,85.7,85.37,85.66,508486.0,78.9343,79.045,78.7406,79.0081,508486.0
2021-08-27 10:10:00,85.66,85.78,85.66,85.74,308137.0,79.0081,79.1188,79.0081,79.0819,308137.0
2021-08-27 10:20:00,85.75,85.87,85.71,85.77,361400.0,79.0911,79.2018,79.0542,79.1096,361400.0
2021-08-27 10:30:00,85.78,85.79,85.71,85.75,127002.0,79.1188,79.128,79.0542,79.0911,127002.0
2021-08-27 10:40:00,85.75,85.84,85.71,85.83,103450.0,79.0911,79.1741,79.0542,79.1649,103450.0
2021-08-27 10:50:00,85.82,85.92,85.82,85.84,125475.0,79.1557,79.2479,79.1557,79.1741,125475.0
2021-08-27 11:00:00,85.84,85.92,85.83,85.92,134213.0,79.1741,79.2479,79.1649,79.2479,134213.0
2021-08-27 11:10:00,85.92,85.96,85.86,85.87,127449.0,79.2479,79.2848,79.1926,79.2018,127449.0
2021-08-27 11:20:00,85.87,85.9,85.81,85.81,111528.0,79.2018,79.2295,79.1465,79.1465,111528.0
2021-08-27 11:30:00,85.81,85.89,85.81,85.86,60150.0,79.1465,79.2202,79.1465,79.1926,60150.0
2021-08-27 11:40:00,85.86,85.94,85.86,85.91,71787.0,79.1926,79.2664,79.1926,79.2387,71787.0
2021-08-27 11:50:00,85.91,86.01,85.87,86.0,74527.0,79.2387,79.3309,79.2018,79.3217,74527.0
2021-08-27 12:00:00,86.0,86.02,85.97,86.02,65737.0,79.3217,79.3402,79.294,79.3402,65737.0
2021-08-27 12:10:00,86.02,86.04,86.0,86.01,44625.0,79.3402,79.3586,79.3217,79.3309,44625.0
2021-08-27 12:20:00,86.0,86.11,85.99,86.09,69261.0,79.3217,79.4232,79.3125,79.4047,69261.0
2021-08-27 12:30:00,86.1,86.14,86.07,86.09,33537.0,79.4139,79.4508,79.3863,79.4047,33537.0
2021-08-27 12:40:00,86.09,86.1,86.07,86.07,52963.0,79.4047,79.4139,79.3863,79.3863,52963.0
2021-08-27 12:50:00,86.07,86.08,86.04,86.07,43935.0,79.3863,79.3955,79.3586,79.3863,43935.0
2021-08-27 13:00:00,86.07,86.15,86.06,86.09,74889.0,79.3863,79.4601,79.377,79.4047,74889.0
2021-08-27 13:10:00,86.09,86.16,86.09,86.12,42201.0,79.4047,79.4693,79.4047,79.4324,42201.0
2021-08-27 13:20:00,86.13,86.16,86.09,86.12,35678.0,79.4416,79.4693,79.4047,79.4324,35678.0
2021-08-27 13:30:00,86.12,86.16,86.11,86.16,38515.0,79.4324,79.4693,79.4232,79.4693,38515.0
2021-08-27 13:40:00,86.16,86.19,86.14,86.16,28012.0,79.4693,79.497,79.4508,79.4693,28012.0
2021-08-27 13:50:00,86.17,86.2,86.14,86.19,56079.0,79.4785,79.5062,79.4508,79.497,56079.0
2021-08-27 14:00:00,86.19,86.19,86.06,86.09,50602.0,79.497,79.497,79.377,79.4047,50602.0
2021-08-27 14:10:00,86.09,86.14,86.07,86.09,31857.0,79.4047,79.4508,79.3863,79.4047,31857.0
2021-08-27 14:20:00,86.1,86.12,86.08,86.12,22834.0,79.4139,79.4324,79.3955,79.4324,22834.0
2021-08-27 14:30:00,86.12,86.16,86.1,86.12,73004.0,79.4324,79.4693,79.4139,79.4324,73004.0
2021-08-27 14:40:00,86.12,86.14,86.08,86.09,30416.0,79.4324,79.4508,79.3955,79.4047,30416.0
2021-08-27 14:50:00,86.09,86.11,86.04,86.04,31032.0,79.4047,79.4232,79.3586,79.3586,31032.0
2021-08-27 15:00:00,86.04,86.13,86.04,86.11,52293.0,79.3586,79.4416,79.3586,79.4232,52293.0
2021-08-27 15:10:00,86.12,86.17,86.1,86.14,56621.0,79.4324,79.4785,79.4139,79.4508,56621.0
2021-08-27 15:20:00,86.14,86.15,86.07,86.07,130664.0,79.4508,79.4601,79.3863,79.3863,130664.0
2021-08-27 15:30:00,86.08,86.1,86.05,86.05,106079.0,79.3955,79.4139,79.3678,79.3678,106079.0
2021-08-27 15:40:00,86.06,86.12,86.0,86.0,160452.0,79.377,79.4324,79.3217,79.3217,160452.0
2021-08-27 15:50:00,86.01,86.04,85.93,85.96,419336.0,79.3309,79.3586,79.2571,79.2848,419336.0
2021-08-30 09:30:00,86.31,86.46,86.02,86.07,170392.0,79.6076,79.746,79.3402,79.3863,170392.0
2021-08-30 09:40:00,86.08,86.18,85.96,86.08,251127.0,79.3955,79.4877,79.2848,79.3955,251127.0
2021-08-30 09:50:00,86.09,86.22,86.06,86.11,224453.0,79.4047,79.5246,79.377,79.4232,224453.0
2021-08-30 10:00:00,86.12,86.17,85.99,86.08,307599.0,79.4324,79.4785,79.3125,79.3955,307599.0
2021-08-30 10:10:00,86.07,86.2,86.07,86.15,379520.0,79.3863,79.5062,79.3863,79.4601,379520.0
2021-08-30 10:20:00,86.15,86.27,86.1,86.27,150706.0,79.4601,79.5707,79.4139,79.5707,150706.0
2021-08-30 10:30:00,86.28,86.28,86.16,86.27,153928.0,79.58,79.58,79.4693,79.5707,153928.0
2021-08-30 10:40:00,86.26,86.33,86.23,86.23,190279.0,79.5615,79.6261,79.5338,79.5338,190279.0
2021-08-30 10:50:00,86.23,86.27,86.17,86.22,103652.0,79.5338,79.5707,79.4785,79.5246,103652.0
2021-08-30 11:00:00,86.22,86.37,86.19,86.34,94599.0,79.5246,79.663,79.497,79.6353,94599.0
2021-08-30 11:10:00,86.35,86.41,86.31,86.31,78497.0,79.6445,79.6999,79.6076,79.6076,78497.0
2021-08-30 11:20:00,86.3,86.31,86.22,86.23,73729.0,79.5984,79.6076,79.5246,79.5338,73729.0
2021-08-30 11:30:00,86.24,86.32,86.23,86.24,70809.0,79.5431,79.6169,79.5338,79.5431,70809.0
2021-08-30 11:40:00,86.24,86.29,86.15,86.17,93476.0,79.5431,79.5892,79.4601,79.4785,93476.0
2021-08-30 11:50:00,86.18,86.27,86.18,86.26,94550.0,79.4877,79.5707,79.4877,79.5615,94550.0
2021-08-30 12:00:00,86.25,86.32,86.24,86.29,173533.0,79.5523,79.6169,79.5431,79.5892,173533.0
2021-08-30 12:10:00,86.28,86.31,86.26,86.26,38193.0,79.58,79.6076,79.5615,79.5615,38193.0
2021-08-30 12:20:00,86.26,86.26,86.16,86.16,46482.0,79.5615,79.5615,79.4693,79.4693,46482.0
2021-08-30 12:30:00,86.18,86.22,86.18,86.21,45554.0,79.4877,79.5246,79.4877,79.5154,45554.0
2021-08-30 12:40:00,86.21,86.25,86.19,86.23,62846.0,79.5154,79.5523,79.497,79.5338,62846.0
2021-08-30 12:50:00,86.24,86.26,86.19,86.26,38069.0,79.5431,79.5615,79.497,79.5615,38069.0
2021-08-30 13:00:00,86.26,86.29,86.23,86.23,79140.0,79.5615,79.5892,79.5338,79.5338,79140.0
2021-08-30 13:10:00,86.23,86.25,86.14,86.14,45165.0,79.5338,79.5523,79.4508,79.4508,45165.0
2021-08-30 13:20:00,86.15,86.16,86.11,86.14,46401.0,79.4601,79.4693,79.4232,79.4508,46401.0
2021-08-30 13:30:00,86.14,86.16,86.09,86.16,48466.0,79.4508,79.4693,79.4047,79.4693,48466.0
2021-08-30 13:40:00,86.16,86.19,86.11,86.14,37664.0,79.4693,79.497,79.4232,79.4508,37664.0
2021-08-30 13:50:00,86.13,86.13,86.1,86.11,21001.0,79.4416,79.4416,79.4139,79.4232,21001.0
2021-08-30 14:00:00,86.12,86.15,86.09,86.12,33655.0,79.4324,79.4601,79.4047,79.4324,33655.0
2021-08-30 14:10:00,86.12,86.18,86.11,86.13,29512.0,79.4324,79.4877,79.4232,79.4416,29512.0
2021-08-30 14:20:00,86.13,86.14,86.11,86.13,39385.0,79.4416,79.4508,79.4232,79.4416,39385.0
2021-08-30 14:30:00,86.12,86.12,86.02,86.06,30138.0,79.4324,79.4324,79.3402,79.377,30138.0
2021-08-30 14:40:00,86.05,86.1,86.04,86.09,38901.0,79.3678,79.4139,79.3586,79.4047,38901.0
2021-08-30 14:50:00,86.09,86.16,86.09,86.13,47189.0,79.4047,79.4693,79.4047,79.4416,47189.0
2021-08-30 15:00:00,86.11,86.18,86.1,86.16,43851.0,79.4232,79.4877,79.4139,79.4693,43851.0
2021-08-30 15:10:00,86.17,86.18,86.13,86.16,56729.0,79.4785,79.4877,79.4416,79.4693,56729.0
2021-08-30 15:20:00,86.15,86.16,86.1,86.15,41961.0,79.4601,79.4693,79.4139,79.4601,41961.0
2021-08-30 15:30:00,86.14,86.16,86.0,86.01,106080.0,79.4508,79.4693,79.3217,79.3309,106080.0
2021-08-30 15:40:00,86.01,86.02,85.91,85.94,131044.0,79.3309,79.3402,79.2387,79.2664,131044.0
2021-08-30 15:50:00,85.93,85.94,85.86,85.87,292594.0,79.2571,79.2664,79.1926,79.2018,292594.0
2021-08-31 09:30:00,85.79,85.81,85.56,85.73,406681.0,79.128,79.1465,78.9159,79.0727,406681.0
2021-08-31 09:40:00,85.73,85.75,85.47,85.56,330223.0,79.0727,79.0911,78.8329,78.9159,330223.0
2021-08-31 09:50:00,85.56,85.58,85.43,85.52,238993.0,78.9159,78.9343,78.796,78.879,238993.0
2021-08-31 10:00:00,85.53,85.61,85.38,85.51,249305.0,78.8882,78.962,78.7499,78.8698,249305.0
2021-08-31 10:10:00,85.51,85.56,85.4,85.52,190905.0,78.8698,78.9159,78.7683,78.879,190905.0
2021-08-31 10:20:00,85.52,85.52,85.19,85.36,119789.0,78.879,78.879,78.5746,78.7314,119789.0
2021-08-31 10:30:00,85.35,85.48,85.3,85.48,107636.0,78.7222,78.8421,78.6761,78.8421,107636.0
2021-08-31 10:40:00,85.48,85.61,85.36,85.57,116924.0,78.8421,78.962,78.7314,78.9251,116924.0
2021-08-31 10:50:00,85.58,85.59,85.5,85.54,59890.0,78.9343,78.9435,78.8605,78.8974,59890.0
2021-08-31 11:00:00,85.54,85.58,85.41,85.49,63152.0,78.8974,78.9343,78.7775,78.8513,63152.0
2021-08-31 11:10:00,85.48,85.61,85.47,85.61,39368.0,78.8421,78.962,78.8329,78.962,39368.0
2021-08-31 11:20:00,85.61,85.67,85.57,85.59,74727.0,78.962,79.0173,78.9251,78.9435,74727.0
2021-08-31 11:30:00,85.58,85.67,85.58,85.64,61282.0,78.9343,79.0173,78.9343,78.9897,61282.0
2021-08-31 11:40:00,85.64,85.69,85.63,85.69,60558.0,78.9897,79.0358,78.9804,79.0358,60558.0
2021-08-31 11:50:00,85.68,85.75,85.66,85.74,80800.0,79.0266,79.0911,79.0081,79.0819,80800.0
2021-08-31 12:00:00,85.74,85.75,85.68,85.69,87271.0,79.0819,79.0911,79.0266,79.0358,87271.0
2021-08-31 12:10:00,85.69,85.75,85.66,85.75,67723.0,79.0358,79.0911,79.0081,79.0911,67723.0
2021-08-31 12:20:00,85.75,85.77,85.72,85.75,89249.0,79.0911,79.1096,79.0634,79.0911,89249.0
2021-08-31 12:30:00,85.74,85.75,85.61,85.62,95184.0,79.0819,79.0911,78.962,78.9712,95184.0
2021-08-31 12:40:00,85.62,85.72,85.61,85.62,61842.0,78.9712,79.0634,78.962,78.9712,61842.0
2021-08-31 12:50:00,85.62,85.66,85.61,85.64,68423.0,78.9712,79.0081,78.962,78.9897,68423.0
2021-08-31 13:00:00,85.64,85.65,85.6,85.64,92667.0,78.9897,78.9989,78.9528,78.9897,92667.0
2021-08-31 13:10:00,85.64,85.69,85.63,85.67,83951.0,78.9897,79.0358,78.9804,79.0173,83951.0
2021-08-31 13:20:00,85.67,85.68,85.6,85.65,116615.0,79.0173,79.0266,78.9528,78.9989,116615.0
2021-08-31 13:30:00,85.64,85.64,85.54,85.58,72836.0,78.9897,78.9897,78.8974,78.9343,72836.0
2021-08-31 13:40:00,85.59,85.6,85.57,85.58,87492.0,78.9435,78.9528,78.9251,78.9343,87492.0
2021-08-31 13:50:00,85.58,85.6,85.55,85.59,61498.0,78.9343,78.9528,78.9066,78.9435,61498.0
2021-08-31 14:00:00,85.59,85.62,85.49,85.5,46489.0,78.9435,78.9712,78.8513,78.8605,46489.0
2021-08-31 14:10:00,85.5,85.52,85.46,85.47,44822.0,78.8605,78.879,78.8236,78.8329,44822.0
2021-08-31 14:20:00,85.47,85.5,85.46,85.46,54516.0,78.8329,78.8605,78.8236,78.8236,54516.0
2021-08-31 14:30:00,85.47,85.51,85.45,85.46,65075.0,78.8329,78.8698,78.8144,78.8236,65075.0
2021-08-31 14:40:00,85.46,85.48,85.39,85.41,53278.0,78.8236,78.8421,78.7591,78.7775,53278.0
2021-08-31 14:50:00,85.41,85.53,85.41,85.52,97166.0,78.7775,78.8882,78.7775,78.879,97166.0
2021-08-31 15:00:00,85.52,85.53,85.43,85.43,58877.0,78.879,78.8882,78.796,78.796,58877.0
2021-08-31 15:10:00,85.43,85.47,85.41,85.44,64763.0,78.796,78.8329,78.7775,78.8052,64763.0
2021-08-31 15:20:00,85.44,85.51,85.41,85.49,93473.0,78.8052,78.8698,78.7775,78.8513,93473.0
2021-08-31 15:30:00,85.49,85.51,85.42,85.51,144468.0,78.8513,78.8698,78.7867,78.8698,144468.0
2021-08-31 15:40:00,85.51,85.64,85.48,85.64,204774.0,78.8698,78.9897,78.8421,78.9897,204774.0
2021-08-31 15:50:00,85.63,85.68,85.56,85.62,567271.0,78.9804,79.0266,78.9159,78.9712,567271.0
2021-09-01 09:30:00,85.49,85.6,85.11,85.19,443536.0,78.8513,78.9528,78.5008,78.5746,443536.0
2021-09-01 09:40:00,85.19,85.19,84.93,84.95,232517.0,78.5746,78.5746,78.3348,78.3532,232517.0
2021-09-01 09:50:00,84.94,85.01,84.65,84.66,223996.0,78.344,78.4086,78.0765,78.0858,223996.0
2021-09-01 10:00:00,84.67,85.07,84.65,84.87,277505.0,78.095,78.4639,78.0765,78.2795,277505.0
2021-09-01 10:10:00,84.86,84.9,84.75,84.81,129572.0,78.2702,78.3071,78.1688,78.2241,129572.0
2021-09-01 10:20:00,84.8,84.9,84.78,84.84,119691.0,78.2149,78.3071,78.1964,78.2518,119691.0
2021-09-01 10:30:00,84.84,85.01,84.84,84.97,461453.0,78.2518,78.4086,78.2518,78.3717,461453.0
2021-09-01 10:40:00,84.97,85.27,84.97,85.25,154597.0,78.3717,78.6484,78.3717,78.6299,154597.0
2021-09-01 10:50:00,85.25,85.32,85.22,85.3,128780.0,78.6299,78.6945,78.6023,78.6761,128780.0
2021-09-01 11:00:00,85.31,85.39,85.28,85.35,99323.0,78.6853,78.7591,78.6576,78.7222,99323.0
2021-09-01 11:10:00,85.36,85.37,85.31,85.32,179999.0,78.7314,78.7406,78.6853,78.6945,179999.0
2021-09-01 11:20:00,85.33,85.33,85.17,85.32,131250.0,78.7037,78.7037,78.5562,78.6945,131250.0
2021-09-01 11:30:00,85.32,85.4,85.32,85.36,74884.0,78.6945,78.7683,78.6945,78.7314,74884.0
2021-09-01 11:40:00,85.36,85.37,85.32,85.34,54864.0,78.7314,78.7406,78.6945,78.713,54864.0
2021-09-01 11:50:00,85.34,85.45,85.34,85.41,87847.0,78.713,78.8144,78.713,78.7775,87847.0
2021-09-01 12:00:00,85.4,85.49,85.39,85.45,104649.0,78.7683,78.8513,78.7591,78.8144,104649.0
2021-09-01 12:10:00,85.45,85.49,85.42,85.48,77156.0,78.8144,78.8513,78.7867,78.8421,77156.0
2021-09-01 12:20:00,85.47,85.52,85.45,85.49,124011.0,78.8329,78.879,78.8144,78.8513,124011.0
2021-09-01 12:30:00,85.49,85.66,85.49,85.63,101938.0,78.8513,79.0081,78.8513,78.9804,101938.0
2021-09-01 12:40:00,85.63,85.7,85.62,85.69,130421.0,78.9804,79.045,78.9712,79.0358,130421.0
2021-09-01 12:50:00,85.7,85.72,85.67,85.71,122733.0,79.045,79.0634,79.0173,79.0542,122733.0
2021-09-01 13:00:00,85.72,85.73,85.66,85.68,77315.0,79.0634,79.0727,79.0081,79.0266,77315.0
2021-09-01 13:10:00,85.68,85.72,85.62,85.63,133744.0,79.0266,79.0634,78.9712,78.9804,133744.0
2021-09-01 13:20:00,85.63,85.66,85.61,85.61,72642.0,78.9804,79.0081,78.962,78.962,72642.0
2021-09-01 13:30:00,85.61,85.65,85.58,85.6,65417.0,78.962,78.9989,78.9343,78.9528,65417.0
2021-09-01 13:40:00,85.61,85.67,85.5,85.5,95550.0,78.962,79.0173,78.8605,78.8605,95550.0
2021-09-01 13:50:00,85.51,85.57,85.47,85.55,80350.0,78.8698,78.9251,78.8329,78.9066,80350.0
2021-09-01 14:00:00,85.56,85.57,85.52,85.56,70122.0,78.9159,78.9251,78.879,78.9159,70122.0
2021-09-01 14:10:00,85.55,85.6,85.53,85.54,140253.0,78.9066,78.9528,78.8882,78.8974,140253.0
2021-09-01 14:20:00,85.54,85.56,85.5,85.52,109413.0,78.8974,78.9159,78.8605,78.879,109413.0
2021-09-01 14:30:00,85.52,85.54,85.47,85.51,72814.0,78.879,78.8974,78.8329,78.8698,72814.0
2021-09-01 14:40:00,85.51,85.53,85.44,85.46,107087.0,78.8698,78.8882,78.8052,78.8236,107087.0
2021-09-01 14:50:00,85.45,85.47,85.41,85.44,79269.0,78.8144,78.8329,78.7775,78.8052,79269.0
2021-09-01 15:00:00,85.44,85.49,85.4,85.42,90016.0,78.8052,78.8513,78.7683,78.7867,90016.0
2021-09-01 15:10:00,85.42,85.52,85.41,85.52,85891.0,78.7867,78.879,78.7775,78.879,85891.0
2021-09-01 15:20:00,85.52,85.56,85.45,85.46,155848.0,78.879,78.9159,78.8144,78.8236,155848.0
2021-09-01 15:30:00,85.46,85.48,85.34,85.37,294590.0,78.8236,78.8421,78.713,78.7406,294590.0
2021-09-01 15:40:00,85.38,85.42,85.33,85.42,313943.0,78.7499,78.7867,78.7037,78.7867,313943.0
2021-09-01 15:50:00,85.42,85.44,85.35,85.39,871893.0,78.7867,78.8052,78.7222,78.7591,871893.0
2021-09-02 09:30:00,85.66,85.86,85.61,85.86,268845.0,79.0081,79.1926,78.962,79.1926,268845.0
2021-09-02 09:40:00,85.87,85.95,85.74,85.75,322664.0,79.2018,79.2756,79.0819,79.0911,322664.0
2021-09-02 09:50:00,85.75,85.83,85.66,85.82,201852.0,79.0911,79.1649,79.0081,79.1557,201852.0
2021-09-02 10:00:00,85.81,85.89,85.73,85.79,149806.0,79.1465,79.2202,79.0727,79.128,149806.0
2021-09-02 10:10:00,85.79,85.93,85.75,85.86,166728.0,79.128,79.2571,79.0911,79.1926,166728.0
2021-09-02 10:20:00,85.86,86.04,85.86,86.04,78069.0,79.1926,79.3586,79.1926,79.3586,78069.0
2021-09-02 10:30:00,86.04,86.07,85.88,85.96,147544.0,79.3586,79.3863,79.211,79.2848,147544.0
2021-09-02 10:40:00,85.97,86.11,85.96,86.03,98344.0,79.294,79.4232,79.2848,79.3494,98344.0
2021-09-02 10:50:00,86.04,86.08,85.99,85.99,97190.0,79.3586,79.3955,79.3125,79.3125,97190.0
2021-09-02 11:00:00,85.99,86.09,85.96,86.06,89449.0,79.3125,79.4047,79.2848,79.377,89449.0
2021-09-02 11:10:00,86.05,86.09,85.95,85.96,112982.0,79.3678,79.4047,79.2756,79.2848,112982.0
2021-09-02 11:20:00,85.95,85.96,85.9,85.93,44190.0,79.2756,79.2848,79.2295,79.2571,44190.0
2021-09-02 11:30:00,85.92,85.97,85.89,85.95,95491.0,79.2479,79.294,79.2202,79.2756,95491.0
2021-09-02 11:40:00,85.96,86.02,85.94,86.0,60464.0,79.2848,79.3402,79.2664,79.3217,60464.0
2021-09-02 11:50:00,86.0,86.11,85.98,86.09,68124.0,79.3217,79.4232,79.3033,79.4047,68124.0
2021-09-02 12:00:00,86.08,86.11,85.98,85.99,90178.0,79.3955,79.4232,79.3033,79.3125,90178.0
2021-09-02 12:10:00,86.0,86.02,85.97,85.98,84216.0,79.3217,79.3402,79.294,79.3033,84216.0
2021-09-02 12:20:00,85.98,85.98,85.93,85.96,81335.0,79.3033,79.3033,79.2571,79.2848,81335.0
2021-09-02 12:30:00,85.96,85.97,85.9,85.91,45399.0,79.2848,79.294,79.2295,79.2387,45399.0
2021-09-02 12:40:00,85.92,85.96,85.86,85.87,36951.0,79.2479,79.2848,79.1926,79.2018,36951.0
2021-09-02 12:50:00,85.87,85.94,85.86,85.89,57220.0,79.2018,79.2664,79.1926,79.2202,57220.0
2021-09-02 13:00:00,85.89,85.89,85.78,85.8,148343.0,79.2202,79.2202,79.1188,79.1372,148343.0
2021-09-02 13:10:00,85.8,85.84,85.78,85.79,46566.0,79.1372,79.1741,79.1188,79.128,46566.0
2021-09-02 13:20:00,85.78,85.8,85.74,85.74,140394.0,79.1188,79.1372,79.0819,79.0819,140394.0
2021-09-02 13:30:00,85.75,85.8,85.72,85.76,41932.0,79.0911,79.1372,79.0634,79.1003,41932.0
2021-09-02 13:40:00,85.78,85.8,85.69,85.71,41941.0,79.1188,79.1372,79.0358,79.0542,41941.0
2021-09-02 13:50:00,85.71,85.75,85.66,85.74,74149.0,79.0542,79.0911,79.0081,79.0819,74149.0
2021-09-02 14:00:00,85.73,85.75,85.66,85.7,48180.0,79.0727,79.0911,79.0081,79.045,48180.0
2021-09-02 14:10:00,85.69,85.72,85.64,85.71,64139.0,79.0358,79.0634,78.9897,79.0542,64139.0
2021-09-02 14:20:00,85.72,85.72,85.65,85.68,88349.0,79.0634,79.0634,78.9989,79.0266,88349.0
2021-09-02 14:30:00,85.67,85.77,85.67,85.73,59749.0,79.0173,79.1096,79.0173,79.0727,59749.0
2021-09-02 14:40:00,85.73,85.79,85.73,85.76,77440.0,79.0727,79.128,79.0727,79.1003,77440.0
2021-09-02 14:50:00,85.75,85.84,85.75,85.84,72137.0,79.0911,79.1741,79.0911,79.1741,72137.0
2021-09-02 15:00:00,85.84,85.88,85.78,85.79,114227.0,79.1741,79.211,79.1188,79.128,114227.0
2021-09-02 15:10:00,85.79,85.88,85.75,85.84,82874.0,79.128,79.211,79.0911,79.1741,82874.0
2021-09-02 15:20:00,85.84,85.84,85.73,85.77,98886.0,79.1741,79.1741,79.0727,79.1096,98886.0
2021-09-02 15:30:00,85.77,85.78,85.71,85.76,113632.0,79.1096,79.1188,79.0542,79.1003,113632.0
2021-09-02 15:40:00,85.75,85.79,85.71,85.72,196775.0,79.0911,79.128,79.0542,79.0634,196775.0
2021-09-02 15:50:00,85.72,85.95,85.71,85.94,682238.0,79.0634,79.2756,79.0542,79.2664,682238.0
2021-09-03 09:30:00,85.79,86.1,85.79,85.82,489041.0,79.128,79.4139,79.128,79.1557,489041.0
2021-09-03 09:40:00,85.8,85.91,85.78,85.9,342542.0,79.1372,79.2387,79.1188,79.2295,342542.0
2021-09-03 09:50:00,85.9,85.9,85.6,85.6,251948.0,79.2295,79.2295,78.9528,78.9528,251948.0
2021-09-03 10:00:00,85.6,85.6,85.45,85.59,263300.0,78.9528,78.9528,78.8144,78.9435,263300.0
2021-09-03 10:10:00,85.58,85.85,85.57,85.77,120161.0,78.9343,79.1834,78.9251,79.1096,120161.0
2021-09-03 10:20:00,85.77,85.79,85.66,85.68,130714.0,79.1096,79.128,79.0081,79.0266,130714.0
2021-09-03 10:30:00,85.69,85.72,85.6,85.65,229517.0,79.0358,79.0634,78.9528,78.9989,229517.0
2021-09-03 10:40:00,85.65,85.66,85.48,85.49,358984.0,78.9989,79.0081,78.8421,78.8513,358984.0
2021-09-03 10:50:00,85.5,85.51,85.38,85.5,241947.0,78.8605,78.8698,78.7499,78.8605,241947.0
2021-09-03 11:00:00,85.51,85.59,85.43,85.48,125123.0,78.8698,78.9435,78.796,78.8421,125123.0
2021-09-03 11:10:00,85.48,85.56,85.4,85.42,59667.0,78.8421,78.9159,78.7683,78.7867,59667.0
2021-09-03 11:20:00,85.41,85.5,85.38,85.48,123374.0,78.7775,78.8605,78.7499,78.8421,123374.0
2021-09-03 11:30:00,85.48,85.53,85.43,85.44,117281.0,78.8421,78.8882,78.796,78.8052,117281.0
2021-09-03 11:40:00,85.45,85.56,85.44,85.53,55898.0,78.8144,78.9159,78.8052,78.8882,55898.0
2021-09-03 11:50:00,85.53,85.57,85.51,85.53,49721.0,78.8882,78.9251,78.8698,78.8882,49721.0
2021-09-03 12:00:00,85.53,85.56,85.49,85.55,43703.0,78.8882,78.9159,78.8513,78.9066,43703.0
2021-09-03 12:10:00,85.54,85.56,85.48,85.5,62556.0,78.8974,78.9159,78.8421,78.8605,62556.0
2021-09-03 12:20:00,85.5,85.63,85.49,85.62,42469.0,78.8605,78.9804,78.8513,78.9712,42469.0
2021-09-03 12:30:00,85.63,85.64,85.52,85.56,60329.0,78.9804,78.9897,78.879,78.9159,60329.0
2021-09-03 12:40:00,85.56,85.64,85.55,85.64,67197.0,78.9159,78.9897,78.9066,78.9897,67197.0
2021-09-03 12:50:00,85.64,85.67,85.62,85.67,66846.0,78.9897,79.0173,78.9712,79.0173,66846.0
2021-09-03 13:00:00,85.67,85.73,85.65,85.73,31300.0,79.0173,79.0727,78.9989,79.0727,31300.0
2021-09-03 13:10:00,85.73,85.8,85.72,85.78,42086.0,79.0727,79.1372,79.0634,79.1188,42086.0
2021-09-03 13:20:00,85.78,85.86,85.78,85.86,48381.0,79.1188,79.1926,79.1188,79.1926,48381.0
2021-09-03 13:30:00,85.86,85.87,85.81,85.85,121525.0,79.1926,79.2018,79.1465,79.1834,121525.0
2021-09-03 13:40:00,85.85,85.92,85.85,85.9,40227.0,79.1834,79.2479,79.1834,79.2295,40227.0
2021-09-03 13:50:00,85.9,85.91,85.86,85.87,93192.0,79.2295,79.2387,79.1926,79.2018,93192.0
2021-09-03 14:00:00,85.88,85.89,85.83,85.89,31899.0,79.211,79.2202,79.1649,79.2202,31899.0
2021-09-03 14:10:00,85.88,85.9,85.84,85.84,37218.0,79.211,79.2295,79.1741,79.1741,37218.0
2021-09-03 14:20:00,85.84,85.85,85.8,85.81,51592.0,79.1741,79.1834,79.1372,79.1465,51592.0
2021-09-03 14:30:00,85.81,85.85,85.81,85.83,35854.0,79.1465,79.1834,79.1465,79.1649,35854.0
2021-09-03 14:40:00,85.82,85.84,85.8,85.81,35096.0,79.1557,79.1741,79.1372,79.1465,35096.0
2021-09-03 14:50:00,85.82,85.86,85.81,85.83,38564.0,79.1557,79.1926,79.1465,79.1649,38564.0
2021-09-03 15:00:00,85.82,85.85,85.79,85.8,67714.0,79.1557,79.1834,79.128,79.1372,67714.0
2021-09-03 15:10:00,85.8,85.81,85.71,85.71,205040.0,79.1372,79.1465,79.0542,79.0542,205040.0
2021-09-03 15:20:00,85.71,85.71,85.52,85.53,452415.0,79.0542,79.0542,78.879,78.8882,452415.0
2021-09-03 15:30:00,85.54,85.57,85.45,85.49,178354.0,78.8974,78.9251,78.8144,78.8513,178354.0
2021-09-03 15:40:00,85.5,85.56,85.46,85.53,264543.0,78.8605,78.9159,78.8236,78.8882,264543.0
2021-09-03 15:50:00,85.53,85.64,85.35,85.36,578904.0,78.8882,78.9897,78.7222,78.7314,578904.0
2021-09-07 09:30:00,85.07,85.13,84.86,84.86,368439.0,78.4639,78.5193,78.2702,78.2702,368439.0
2021-09-07 09:40:00,84.84,84.88,84.71,84.88,1172975.0,78.2518,78.2887,78.1319,78.2887,1172975.0
2021-09-07 09:50:00,84.87,84.97,84.75,84.88,259407.0,78.2795,78.3717,78.1688,78.2887,259407.0
2021-09-07 10:00:00,84.87,85.01,84.83,84.88,323180.0,78.2795,78.4086,78.2426,78.2887,323180.0
2021-09-07 10:10:00,84.86,84.94,84.77,84.88,228446.0,78.2702,78.344,78.1872,78.2887,228446.0
2021-09-07 10:20:00,84.89,85.01,84.87,84.87,173764.0,78.2979,78.4086,78.2795,78.2795,173764.0
2021-09-07 10:30:00,84.87,84.87,84.68,84.79,209795.0,78.2795,78.2795,78.1042,78.2057,209795.0
2021-09-07 10:40:00,84.78,84.91,84.71,84.89,105212.0,78.1964,78.3163,78.1319,78.2979,105212.0
2021-09-07 10:50:00,84.89,84.89,84.75,84.85,119943.0,78.2979,78.2979,78.1688,78.261,119943.0
2021-09-07 11:00:00,84.85,84.92,84.72,84.79,126423.0,78.261,78.3256,78.1411,78.2057,126423.0
2021-09-07 11:10:00,84.79,84.79,84.7,84.77,117973.0,78.2057,78.2057,78.1227,78.1872,117973.0
2021-09-07 11:20:00,84.76,84.83,84.71,84.79,67569.0,78.178,78.2426,78.1319,78.2057,67569.0
2021-09-07 11:30:00,84.8,84.89,84.79,84.83,68377.0,78.2149,78.2979,78.2057,78.2426,68377.0
2021-09-07 11:40:00,84.83,84.83,84.73,84.78,97927.0,78.2426,78.2426,78.1503,78.1964,97927.0
2021-09-07 11:50:00,84.79,84.79,84.69,84.75,42430.0,78.2057,78.2057,78.1134,78.1688,42430.0
2021-09-07 12:00:00,84.74,84.88,84.72,84.87,47700.0,78.1595,78.2887,78.1411,78.2795,47700.0
2021-09-07 12:10:00,84.86,84.87,84.74,84.77,39827.0,78.2702,78.2795,78.1595,78.1872,39827.0
2021-09-07 12:20:00,84.77,84.77,84.72,84.76,39376.0,78.1872,78.1872,78.1411,78.178,39376.0
2021-09-07 12:30:00,84.76,84.83,84.75,84.77,70830.0,78.178,78.2426,78.1688,78.1872,70830.0
2021-09-07 12:40:00,84.76,84.96,84.76,84.96,100416.0,78.178,78.3625,78.178,78.3625,100416.0
2021-09-07 12:50:00,84.96,85.0,84.93,85.0,58812.0,78.3625,78.3994,78.3348,78.3994,58812.0
2021-09-07 13:00:00,84.99,85.04,84.95,84.95,108508.0,78.3901,78.4363,78.3532,78.3532,108508.0
2021-09-07 13:10:00,84.95,85.0,84.95,84.98,42907.0,78.3532,78.3994,78.3532,78.3809,42907.0
2021-09-07 13:20:00,84.98,84.99,84.87,84.88,30869.0,78.3809,78.3901,78.2795,78.2887,30869.0
2021-09-07 13:30:00,84.88,84.95,84.85,84.9,114947.0,78.2887,78.3532,78.261,78.3071,114947.0
2021-09-07 13:40:00,84.9,84.99,84.9,84.99,43967.0,78.3071,78.3901,78.3071,78.3901,43967.0
2021-09-07 13:50:00,84.99,85.1,84.99,85.06,55157.0,78.3901,78.4916,78.3901,78.4547,55157.0
2021-09-07 14:00:00,85.06,85.11,85.02,85.04,135329.0,78.4547,78.5008,78.4178,78.4363,135329.0
2021-09-07 14:10:00,85.05,85.07,84.94,84.95,58983.0,78.4455,78.4639,78.344,78.3532,58983.0
2021-09-07 14:20:00,84.94,84.97,84.9,84.92,48719.0,78.344,78.3717,78.3071,78.3256,48719.0
2021-09-07 14:30:00,84.93,84.99,84.91,84.98,62786.0,78.3348,78.3901,78.3163,78.3809,62786.0
2021-09-07 14:40:00,84.98,84.99,84.94,84.98,148306.0,78.3809,78.3901,78.344,78.3809,148306.0
2021-09-07 14:50:00,84.98,84.99,84.95,84.96,55368.0,78.3809,78.3901,78.3532,78.3625,55368.0
2021-09-07 15:00:00,84.96,84.99,84.95,84.97,127689.0,78.3625,78.3901,78.3532,78.3717,127689.0
2021-09-07 15:10:00,84.97,85.0,84.94,84.98,181419.0,78.3717,78.3994,78.344,78.3809,181419.0
2021-09-07 15:20:00,84.99,85.01,84.92,84.92,94100.0,78.3901,78.4086,78.3256,78.3256,94100.0
2021-09-07 15:30:00,84.93,85.01,84.9,84.95,150390.0,78.3348,78.4086,78.3071,78.3532,150390.0
2021-09-07 15:40:00,84.95,84.96,84.84,84.85,290357.0,78.3532,78.3625,78.2518,78.261,290357.0
2021-09-07 15:50:00,84.85,84.9,84.8,84.81,541218.0,78.261,78.3071,78.2149,78.2241,541218.0
2021-09-08 09:30:00,84.56,84.59,84.23,84.51,322441.0,77.9935,78.0212,77.6892,77.9474,322441.0
2021-09-08 09:40:00,84.51,84.64,84.35,84.38,365181.0,77.9474,78.0673,77.7998,77.8275,365181.0
2021-09-08 09:50:00,84.37,84.46,84.26,84.4,180492.0,77.8183,77.9013,77.7168,77.846,180492.0
2021-09-08 10:00:00,84.41,84.56,84.34,84.44,199652.0,77.8552,77.9935,77.7906,77.8828,199652.0
2021-09-08 10:10:00,84.44,84.44,84.22,84.34,148811.0,77.8828,77.8828,77.6799,77.7906,148811.0
2021-09-08 10:20:00,84.33,84.34,84.16,84.19,89909.0,77.7814,77.7906,77.6246,77.6523,89909.0
2021-09-08 10:30:00,84.19,84.24,83.87,83.94,213705.0,77.6523,77.6984,77.3571,77.4217,213705.0
2021-09-08 10:40:00,83.94,83.95,83.74,83.89,171302.0,77.4217,77.4309,77.2372,77.3756,171302.0
2021-09-08 10:50:00,83.88,83.98,83.71,83.89,163667.0,77.3663,77.4586,77.2095,77.3756,163667.0
2021-09-08 11:00:00,83.89,84.05,83.85,83.93,274391.0,77.3756,77.5231,77.3387,77.4124,274391.0
2021-09-08 11:10:00,83.94,84.09,83.94,83.99,198513.0,77.4217,77.56,77.4217,77.4678,198513.0
2021-09-08 11:20:00,83.99,84.1,83.92,83.92,95137.0,77.4678,77.5692,77.4032,77.4032,95137.0
2021-09-08 11:30:00,83.92,83.96,83.81,83.89,106354.0,77.4032,77.4401,77.3018,77.3756,106354.0
2021-09-08 11:40:00,83.88,83.94,83.82,83.83,93306.0,77.3663,77.4217,77.311,77.3202,93306.0
2021-09-08 11:50:00,83.84,83.95,83.8,83.9,78836.0,77.3294,77.4309,77.2925,77.3848,78836.0
2021-09-08 12:00:00,83.89,84.08,83.86,84.04,112305.0,77.3756,77.5508,77.3479,77.5139,112305.0
2021-09-08 12:10:00,84.04,84.1,84.02,84.09,62052.0,77.5139,77.5692,77.4955,77.56,62052.0
2021-09-08 12:20:00,84.11,84.16,84.08,84.11,83018.0,77.5785,77.6246,77.5508,77.5785,83018.0
2021-09-08 12:30:00,84.12,84.15,84.05,84.06,55430.0,77.5877,77.6154,77.5231,77.5324,55430.0
2021-09-08 12:40:00,84.07,84.11,84.0,84.1,87353.0,77.5416,77.5785,77.477,77.5692,87353.0
2021-09-08 12:50:00,84.11,84.12,84.03,84.04,43552.0,77.5785,77.5877,77.5047,77.5139,43552.0
2021-09-08 13:00:00,84.04,84.1,83.98,83.98,88347.0,77.5139,77.5692,77.4586,77.4586,88347.0
2021-09-08 13:10:00,83.98,84.0,83.93,84.0,51233.0,77.4586,77.477,77.4124,77.477,51233.0
2021-09-08 13:20:00,84.0,84.02,83.96,84.01,83723.0,77.477,77.4955,77.4401,77.4862,83723.0
2021-09-08 13:30:00,84.02,84.02,83.94,83.98,39308.0,77.4955,77.4955,77.4217,77.4586,39308.0
2021-09-08 13:40:00,83.98,84.03,83.98,84.01,40439.0,77.4586,77.5047,77.4586,77.4862,40439.0
2021-09-08 13:50:00,84.02,84.03,83.94,83.95,65895.0,77.4955,77.5047,77.4217,77.4309,65895.0
2021-09-08 14:00:00,83.95,84.11,83.94,84.02,101634.0,77.4309,77.5785,77.4217,77.4955,101634.0
2021-09-08 14:10:00,84.02,84.05,83.96,83.97,140869.0,77.4955,77.5231,77.4401,77.4493,140869.0
2021-09-08 14:20:00,83.97,84.05,83.94,84.04,73150.0,77.4493,77.5231,77.4217,77.5139,73150.0
2021-09-08 14:30:00,84.04,84.1,84.01,84.08,143761.0,77.5139,77.5692,77.4862,77.5508,143761.0
2021-09-08 14:40:00,84.08,84.13,84.06,84.11,107542.0,77.5508,77.5969,77.5324,77.5785,107542.0
2021-09-08 14:50:00,84.12,84.15,84.1,84.11,74555.0,77.5877,77.6154,77.5692,77.5785,74555.0
2021-09-08 15:00:00,84.1,84.12,84.04,84.05,75265.0,77.5692,77.5877,77.5139,77.5231,75265.0
2021-09-08 15:10:00,84.05,84.07,84.01,84.02,74974.0,77.5231,77.5416,77.4862,77.4955,74974.0
2021-09-08 15:20:00,84.02,84.05,84.0,84.01,84540.0,77.4955,77.5231,77.477,77.4862,84540.0
2021-09-08 15:30:00,83.99,84.04,83.96,83.98,193836.0,77.4678,77.5139,77.4401,77.4586,193836.0
2021-09-08 15:40:00,83.97,84.06,83.96,84.03,244132.0,77.4493,77.5324,77.4401,77.5047,244132.0
2021-09-08 15:50:00,84.02,84.07,83.97,84.0,810232.0,77.4955,77.5416,77.4493,77.477,810232.0
2021-09-09 09:30:00,83.78,84.28,83.76,84.19,233731.0,77.2741,77.7353,77.2557,77.6523,233731.0
2021-09-09 09:40:00,84.18,84.34,84.03,84.06,221781.0,77.643,77.7906,77.5047,77.5324,221781.0
2021-09-09 09:50:00,84.06,84.14,83.98,84.08,247805.0,77.5324,77.6061,77.4586,77.5508,247805.0
2021-09-09 10:00:00,84.09,84.43,84.05,84.37,159068.0,77.56,77.8736,77.5231,77.8183,159068.0
2021-09-09 10:10:00,84.36,84.56,84.36,84.45,274183.0,77.8091,77.9935,77.8091,77.8921,274183.0
2021-09-09 10:20:00,84.46,84.56,84.46,84.5,152856.0,77.9013,77.9935,77.9013,77.9382,152856.0
2021-09-09 10:30:00,84.5,84.6,84.5,84.55,139647.0,77.9382,78.0304,77.9382,77.9843,139647.0
2021-09-09 10:40:00,84.55,84.56,84.41,84.44,145520.0,77.9843,77.9935,77.8552,77.8828,145520.0
2021-09-09 10:50:00,84.44,84.53,84.42,84.47,85394.0,77.8828,77.9659,77.8644,77.9105,85394.0
2021-09-09 11:00:00,84.48,84.57,84.4,84.53,74732.0,77.9197,78.0028,77.846,77.9659,74732.0
2021-09-09 11:10:00,84.51,84.57,84.43,84.44,49371.0,77.9474,78.0028,77.8736,77.8828,49371.0
2021-09-09 11:20:00,84.44,84.45,84.27,84.28,57382.0,77.8828,77.8921,77.726,77.7353,57382.0
2021-09-09 11:30:00,84.28,84.39,84.27,84.34,99832.0,77.7353,77.8367,77.726,77.7906,99832.0
2021-09-09 11:40:00,84.35,84.39,84.33,84.38,58941.0,77.7998,77.8367,77.7814,77.8275,58941.0
2021-09-09 11:50:00,84.4,84.46,84.34,84.46,47018.0,77.846,77.9013,77.7906,77.9013,47018.0
2021-09-09 12:00:00,84.46,84.49,84.35,84.38,148486.0,77.9013,77.929,77.7998,77.8275,148486.0
2021-09-09 12:10:00,84.39,84.39,84.19,84.24,55517.0,77.8367,77.8367,77.6523,77.6984,55517.0
2021-09-09 12:20:00,84.24,84.36,84.23,84.34,54449.0,77.6984,77.8091,77.6892,77.7906,54449.0
2021-09-09 12:30:00,84.34,84.4,84.3,84.38,39066.0,77.7906,77.846,77.7537,77.8275,39066.0
2021-09-09 12:40:00,84.38,84.43,84.37,84.42,31487.0,77.8275,77.8736,77.8183,77.8644,31487.0
2021-09-09 12:50:00,84.42,84.42,84.3,84.31,68090.0,77.8644,77.8644,77.7537,77.7629,68090.0
2021-09-09 13:00:00,84.32,84.41,84.31,84.38,35444.0,77.7722,77.8552,77.7629,77.8275,35444.0
2021-09-09 13:10:00,84.38,84.41,84.31,84.33,24561.0,77.8275,77.8552,77.7629,77.7814,24561.0
2021-09-09 13:20:00,84.33,84.33,84.13,84.22,147800.0,77.7814,77.7814,77.5969,77.6799,147800.0
2021-09-09 13:30:00,84.21,84.21,84.04,84.05,64244.0,77.6707,77.6707,77.5139,77.5231,64244.0
2021-09-09 13:40:00,84.05,84.21,84.04,84.21,98987.0,77.5231,77.6707,77.5139,77.6707,98987.0
2021-09-09 13:50:00,84.21,84.24,84.15,84.15,61732.0,77.6707,77.6984,77.6154,77.6154,61732.0
2021-09-09 14:00:00,84.14,84.18,84.0,84.12,55131.0,77.6061,77.643,77.477,77.5877,55131.0
2021-09-09 14:10:00,84.13,84.17,84.1,84.13,39279.0,77.5969,77.6338,77.5692,77.5969,39279.0
2021-09-09 14:20:00,84.14,84.18,84.1,84.14,34920.0,77.6061,77.643,77.5692,77.6061,34920.0
2021-09-09 14:30:00,84.13,84.17,84.11,84.12,37222.0,77.5969,77.6338,77.5785,77.5877,37222.0
2021-09-09 14:40:00,84.13,84.2,84.08,84.16,136847.0,77.5969,77.6615,77.5508,77.6246,136847.0
2021-09-09 14:50:00,84.18,84.24,84.17,84.2,100334.0,77.643,77.6984,77.6338,77.6615,100334.0
2021-09-09 15:00:00,84.19,84.22,84.13,84.15,63204.0,77.6523,77.6799,77.5969,77.6154,63204.0
2021-09-09 15:10:00,84.16,84.22,84.11,84.11,93416.0,77.6246,77.6799,77.5785,77.5785,93416.0
2021-09-09 15:20:00,84.11,84.19,84.11,84.14,103571.0,77.5785,77.6523,77.5785,77.6061,103571.0
2021-09-09 15:30:00,84.13,84.24,84.09,84.22,161249.0,77.5969,77.6984,77.56,77.6799,161249.0
2021-09-09 15:40:00,84.21,84.33,84.17,84.18,238570.0,77.6707,77.7814,77.6338,77.643,238570.0
2021-09-09 15:50:00,84.18,84.18,84.02,84.06,468239.0,77.643,77.643,77.4955,77.5324,468239.0
2021-09-10 09:30:00,84.51,84.86,84.4,84.8,670734.0,77.9474,78.2702,77.846,78.2149,670734.0
2021-09-10 09:40:00,84.79,84.94,84.72,84.73,1514660.0,78.2057,78.344,78.1411,78.1503,1514660.0
2021-09-10 09:50:00,84.72,84.72,84.54,84.55,366517.0,78.1411,78.1411,77.9751,77.9843,366517.0
2021-09-10 10:00:00,84.55,84.58,84.39,84.53,243805.0,77.9843,78.012,77.8367,77.9659,243805.0
2021-09-10 10:10:00,84.52,84.63,84.43,84.61,167163.0,77.9566,78.0581,77.8736,78.0396,167163.0
2021-09-10 10:20:00,84.61,84.62,84.47,84.52,175815.0,78.0396,78.0489,77.9105,77.9566,175815.0
2021-09-10 10:30:00,84.51,84.51,84.25,84.33,254521.0,77.9474,77.9474,77.7076,77.7814,254521.0
2021-09-10 10:40:00,84.32,84.38,84.22,84.34,138800.0,77.7722,77.8275,77.6799,77.7906,138800.0
2021-09-10 10:50:00,84.34,84.38,84.18,84.26,262388.0,77.7906,77.8275,77.643,77.7168,262388.0
2021-09-10 11:00:00,84.26,84.36,84.21,84.28,191382.0,77.7168,77.8091,77.6707,77.7353,191382.0
2021-09-10 11:10:00,84.28,84.33,84.24,84.28,149646.0,77.7353,77.7814,77.6984,77.7353,149646.0
2021-09-10 11:20:00,84.29,84.44,84.24,84.43,167804.0,77.7445,77.8828,77.6984,77.8736,167804.0
2021-09-10 11:30:00,84.42,84.63,84.42,84.6,209730.0,77.8644,78.0581,77.8644,78.0304,209730.0
2021-09-10 11:40:00,84.61,84.65,84.53,84.53,122159.0,78.0396,78.0765,77.9659,77.9659,122159.0
2021-09-10 11:50:00,84.54,84.64,84.49,84.63,188696.0,77.9751,78.0673,77.929,78.0581,188696.0
2021-09-10 12:00:00,84.64,84.65,84.53,84.62,96611.0,78.0673,78.0765,77.9659,78.0489,96611.0
2021-09-10 12:10:00,84.62,84.75,84.59,84.72,78279.0,78.0489,78.1688,78.0212,78.1411,78279.0
2021-09-10 12:20:00,84.73,84.84,84.72,84.84,37660.0,78.1503,78.2518,78.1411,78.2518,37660.0
2021-09-10 12:30:00,84.84,84.89,84.79,84.89,81821.0,78.2518,78.2979,78.2057,78.2979,81821.0
2021-09-10 12:40:00,84.89,84.91,84.85,84.9,61448.0,78.2979,78.3163,78.261,78.3071,61448.0
2021-09-10 12:50:00,84.89,85.05,84.85,84.94,292102.0,78.2979,78.4455,78.261,78.344,292102.0
2021-09-10 13:00:00,84.95,85.0,84.91,84.94,117466.0,78.3532,78.3994,78.3163,78.344,117466.0
2021-09-10 13:10:00,84.94,84.99,84.9,84.9,36311.0,78.344,78.3901,78.3071,78.3071,36311.0
2021-09-10 13:20:00,84.9,84.93,84.78,84.79,115837.0,78.3071,78.3348,78.1964,78.2057,115837.0
2021-09-10 13:30:00,84.79,84.83,84.75,84.8,40038.0,78.2057,78.2426,78.1688,78.2149,40038.0
2021-09-10 13:40:00,84.8,84.82,84.72,84.73,48653.0,78.2149,78.2333,78.1411,78.1503,48653.0
2021-09-10 13:50:00,84.73,84.73,84.67,84.69,49423.0,78.1503,78.1503,78.095,78.1134,49423.0
2021-09-10 14:00:00,84.7,84.74,84.64,84.65,30377.0,78.1227,78.1595,78.0673,78.0765,30377.0
2021-09-10 14:10:00,84.65,84.67,84.56,84.57,238243.0,78.0765,78.095,77.9935,78.0028,238243.0
2021-09-10 14:20:00,84.57,84.63,84.53,84.56,56793.0,78.0028,78.0581,77.9659,77.9935,56793.0
2021-09-10 14:30:00,84.55,84.57,84.49,84.51,53072.0,77.9843,78.0028,77.929,77.9474,53072.0
2021-09-10 14:40:00,84.52,84.56,84.48,84.48,49053.0,77.9566,77.9935,77.9197,77.9197,49053.0
2021-09-10 14:50:00,84.48,84.54,84.48,84.48,54620.0,77.9197,77.9751,77.9197,77.9197,54620.0
2021-09-10 15:00:00,84.48,84.52,84.43,84.44,141110.0,77.9197,77.9566,77.8736,77.8828,141110.0
2021-09-10 15:10:00,84.44,84.5,84.37,84.41,122424.0,77.8828,77.9382,77.8183,77.8552,122424.0
2021-09-10 15:20:00,84.41,84.41,84.33,84.35,82706.0,77.8552,77.8552,77.7814,77.7998,82706.0
2021-09-10 15:30:00,84.34,84.36,84.21,84.21,221413.0,77.7906,77.8091,77.6707,77.6707,221413.0
2021-09-10 15:40:00,84.21,84.21,84.08,84.11,247551.0,77.6707,77.6707,77.5508,77.5785,247551.0
2021-09-10 15:50:00,84.11,84.12,83.95,84.01,515619.0,77.5785,77.5877,77.4309,77.4862,515619.0
2021-09-13 09:30:00,84.82,85.0,84.49,84.72,486658.0,78.2333,78.3994,77.929,78.1411,486658.0
2021-09-13 09:40:00,84.72,84.72,84.29,84.29,340636.0,78.1411,78.1411,77.7445,77.7445,340636.0
2021-09-13 09:50:00,84.29,84.54,84.27,84.31,248926.0,77.7445,77.9751,77.726,77.7629,248926.0
2021-09-13 10:00:00,84.31,84.39,83.94,84.03,290729.0,77.7629,77.8367,77.4217,77.5047,290729.0
2021-09-13 10:10:00,84.03,84.08,83.9,83.98,266405.0,77.5047,77.5508,77.3848,77.4586,266405.0
2021-09-13 10:20:00,83.98,84.1,83.89,84.03,189206.0,77.4586,77.5692,77.3756,77.5047,189206.0
2021-09-13 10:30:00,84.02,84.23,83.94,84.2,244343.0,77.4955,77.6892,77.4217,77.6615,244343.0
2021-09-13 10:40:00,84.21,84.42,84.17,84.35,202231.0,77.6707,77.8644,77.6338,77.7998,202231.0
2021-09-13 10:50:00,84.35,84.42,84.32,84.34,177164.0,77.7998,77.8644,77.7722,77.7906,177164.0
2021-09-13 11:00:00,84.35,84.36,84.13,84.14,113952.0,77.7998,77.8091,77.5969,77.6061,113952.0
2021-09-13 11:10:00,84.13,84.13,83.77,83.87,236366.0,77.5969,77.5969,77.2649,77.3571,236366.0
2021-09-13 11:20:00,83.86,84.04,83.86,84.02,112316.0,77.3479,77.5139,77.3479,77.4955,112316.0
2021-09-13 11:30:00,84.02,84.09,83.91,84.0,109346.0,77.4955,77.56,77.394,77.477,109346.0
2021-09-13 11:40:00,84.0,84.02,83.74,83.75,86501.0,77.477,77.4955,77.2372,77.2464,86501.0
2021-09-13 11:50:00,83.76,83.83,83.72,83.74,106911.0,77.2557,77.3202,77.2188,77.2372,106911.0
2021-09-13 12:00:00,83.74,83.77,83.64,83.64,100750.0,77.2372,77.2649,77.145,77.145,100750.0
2021-09-13 12:10:00,83.64,83.76,83.59,83.67,113524.0,77.145,77.2557,77.0989,77.1726,113524.0
2021-09-13 12:20:00,83.68,83.8,83.66,83.77,112338.0,77.1819,77.2925,77.1634,77.2649,112338.0
2021-09-13 12:30:00,83.76,83.79,83.72,83.74,117392.0,77.2557,77.2833,77.2188,77.2372,117392.0
2021-09-13 12:40:00,83.75,83.75,83.57,83.59,110189.0,77.2464,77.2464,77.0804,77.0989,110189.0
2021-09-13 12:50:00,83.6,83.65,83.53,83.63,129112.0,77.1081,77.1542,77.0435,77.1357,129112.0
2021-09-13 13:00:00,83.62,83.77,83.6,83.71,82281.0,77.1265,77.2649,77.1081,77.2095,82281.0
2021-09-13 13:10:00,83.71,83.75,83.6,83.65,81798.0,77.2095,77.2464,77.1081,77.1542,81798.0
2021-09-13 13:20:00,83.65,83.69,83.59,83.62,134256.0,77.1542,77.1911,77.0989,77.1265,134256.0
2021-09-13 13:30:00,83.63,83.66,83.54,83.55,121794.0,77.1357,77.1634,77.0527,77.062,121794.0
2021-09-13 13:40:00,83.55,83.57,83.49,83.56,99868.0,77.062,77.0804,77.0066,77.0712,99868.0
2021-09-13 13:50:00,83.55,83.55,83.46,83.51,94531.0,77.062,77.062,76.9789,77.0251,94531.0
2021-09-13 14:00:00,83.52,83.65,83.5,83.6,135953.0,77.0343,77.1542,77.0158,77.1081,135953.0
2021-09-13 14:10:00,83.59,83.61,83.51,83.6,118137.0,77.0989,77.1173,77.0251,77.1081,118137.0
2021-09-13 14:20:00,83.59,83.69,83.54,83.69,102493.0,77.0989,77.1911,77.0527,77.1911,102493.0
2021-09-13 14:30:00,83.69,83.69,83.61,83.64,98319.0,77.1911,77.1911,77.1173,77.145,98319.0
2021-09-13 14:40:00,83.65,83.83,83.65,83.82,98847.0,77.1542,77.3202,77.1542,77.311,98847.0
2021-09-13 14:50:00,83.82,83.85,83.76,83.84,40548.0,77.311,77.3387,77.2557,77.3294,40548.0
2021-09-13 15:00:00,83.84,83.84,83.65,83.77,119702.0,77.3294,77.3294,77.1542,77.2649,119702.0
2021-09-13 15:10:00,83.77,83.95,83.77,83.91,147114.0,77.2649,77.4309,77.2649,77.394,147114.0
2021-09-13 15:20:00,83.91,83.97,83.84,83.96,153198.0,77.394,77.4493,77.3294,77.4401,153198.0
2021-09-13 15:30:00,83.97,84.03,83.91,83.97,240826.0,77.4493,77.5047,77.394,77.4493,240826.0
2021-09-13 15:40:00,83.97,83.97,83.81,83.85,265819.0,77.4493,77.4493,77.3018,77.3387,265819.0
2021-09-13 15:50:00,83.85,84.03,83.82,83.98,530553.0,77.3387,77.5047,77.311,77.4586,530553.0
2021-09-14 09:30:00,84.28,84.34,83.81,83.9,254392.0,77.7353,77.7906,77.3018,77.3848,254392.0
2021-09-14 09:40:00,83.9,84.0,83.73,83.76,188889.0,77.3848,77.477,77.228,77.2557,188889.0
2021-09-14 09:50:00,83.76,83.82,83.62,83.65,208978.0,77.2557,77.311,77.1265,77.1542,208978.0
2021-09-14 10:00:00,83.65,83.66,83.37,83.62,170289.0,77.1542,77.1634,76.8959,77.1265,170289.0
2021-09-14 10:10:00,83.62,83.64,83.47,83.58,104890.0,77.1265,77.145,76.9882,77.0896,104890.0
2021-09-14 10:20:00,83.58,83.64,83.4,83.52,171466.0,77.0896,77.145,76.9236,77.0343,171466.0
2021-09-14 10:30:00,83.52,83.56,83.38,83.4,108189.0,77.0343,77.0712,76.9052,76.9236,108189.0
2021-09-14 10:40:00,83.39,83.58,83.34,83.57,122312.0,76.9144,77.0896,76.8683,77.0804,122312.0
2021-09-14 10:50:00,83.57,83.69,83.47,83.47,158423.0,77.0804,77.1911,76.9882,76.9882,158423.0
2021-09-14 11:00:00,83.47,83.54,83.41,83.5,92550.0,76.9882,77.0527,76.9328,77.0158,92550.0
2021-09-14 11:10:00,83.51,83.51,83.38,83.39,110468.0,77.0251,77.0251,76.9052,76.9144,110468.0
2021-09-14 11:20:00,83.4,83.51,83.39,83.49,114589.0,76.9236,77.0251,76.9144,77.0066,114589.0
2021-09-14 11:30:00,83.5,83.54,83.42,83.45,153973.0,77.0158,77.0527,76.9421,76.9697,153973.0
2021-09-14 11:40:00,83.46,83.48,83.38,83.43,90844.0,76.9789,76.9974,76.9052,76.9513,90844.0
2021-09-14 11:50:00,83.43,83.45,83.3,83.45,91927.0,76.9513,76.9697,76.8314,76.9697,91927.0
2021-09-14 12:00:00,83.44,83.57,83.41,83.56,73940.0,76.9605,77.0804,76.9328,77.0712,73940.0
2021-09-14 12:10:00,83.56,83.59,83.52,83.57,63221.0,77.0712,77.0989,77.0343,77.0804,63221.0
2021-09-14 12:20:00,83.57,83.57,83.52,83.55,30916.0,77.0804,77.0804,77.0343,77.062,30916.0
2021-09-14 12:30:00,83.55,83.6,83.48,83.53,64490.0,77.062,77.1081,76.9974,77.0435,64490.0
2021-09-14 12:40:00,83.53,83.54,83.37,83.39,85400.0,77.0435,77.0527,76.8959,76.9144,85400.0
2021-09-14 12:50:00,83.38,83.4,83.24,83.25,117974.0,76.9052,76.9236,76.776,76.7853,117974.0
2021-09-14 13:00:00,83.24,83.34,83.13,83.14,99239.0,76.776,76.8683,76.6746,76.6838,99239.0
2021-09-14 13:10:00,83.13,83.17,83.07,83.17,60201.0,76.6746,76.7115,76.6192,76.7115,60201.0
2021-09-14 13:20:00,83.17,83.23,83.17,83.22,70384.0,76.7115,76.7668,76.7115,76.7576,70384.0
2021-09-14 13:30:00,83.22,83.24,83.15,83.23,74050.0,76.7576,76.776,76.693,76.7668,74050.0
2021-09-14 13:40:00,83.24,83.33,83.21,83.25,43348.0,76.776,76.859,76.7484,76.7853,43348.0
2021-09-14 13:50:00,83.26,83.31,83.24,83.27,66017.0,76.7945,76.8406,76.776,76.8037,66017.0
2021-09-14 14:00:00,83.26,83.27,83.2,83.21,76930.0,76.7945,76.8037,76.7391,76.7484,76930.0
2021-09-14 14:10:00,83.2,83.21,83.15,83.18,79808.0,76.7391,76.7484,76.693,76.7207,79808.0
2021-09-14 14:20:00,83.17,83.19,83.11,83.11,70932.0,76.7115,76.7299,76.6561,76.6561,70932.0
2021-09-14 14:30:00,83.1,83.11,82.99,83.01,124955.0,76.6469,76.6561,76.5454,76.5639,124955.0
2021-09-14 14:40:00,83.02,83.06,82.92,82.92,106436.0,76.5731,76.61,76.4809,76.4809,106436.0
2021-09-14 14:50:00,82.92,83.04,82.9,83.04,107663.0,76.4809,76.5916,76.4624,76.5916,107663.0
2021-09-14 15:00:00,83.03,83.11,83.01,83.08,114964.0,76.5823,76.6561,76.5639,76.6285,114964.0
2021-09-14 15:10:00,83.07,83.15,83.05,83.09,128753.0,76.6192,76.693,76.6008,76.6377,128753.0
2021-09-14 15:20:00,83.09,83.23,83.03,83.04,145348.0,76.6377,76.7668,76.5823,76.5916,145348.0
2021-09-14 15:30:00,83.04,83.08,82.94,82.95,285463.0,76.5916,76.6285,76.4993,76.5086,285463.0
2021-09-14 15:40:00,82.95,83.04,82.89,82.95,475839.0,76.5086,76.5916,76.4532,76.5086,475839.0
2021-09-14 15:50:00,82.95,83.08,82.89,83.07,663020.0,76.5086,76.6285,76.4532,76.6192,663020.0
2021-09-15 09:30:00,83.28,83.37,83.16,83.2,436275.0,76.8129,76.8959,76.7022,76.7391,436275.0
2021-09-15 09:40:00,83.2,83.78,83.12,83.78,203534.0,76.7391,77.2741,76.6653,77.2741,203534.0
2021-09-15 09:50:00,83.79,83.89,83.71,83.87,248955.0,77.2833,77.3756,77.2095,77.3571,248955.0
2021-09-15 10:00:00,83.87,83.93,83.72,83.76,232778.0,77.3571,77.4124,77.2188,77.2557,232778.0
2021-09-15 10:10:00,83.73,83.76,83.48,83.7,250287.0,77.228,77.2557,76.9974,77.2003,250287.0
2021-09-15 10:20:00,83.7,83.72,83.55,83.61,72804.0,77.2003,77.2188,77.062,77.1173,72804.0
2021-09-15 10:30:00,83.58,83.8,83.58,83.6,111027.0,77.0896,77.2925,77.0896,77.1081,111027.0
2021-09-15 10:40:00,83.59,83.61,83.38,83.48,220547.0,77.0989,77.1173,76.9052,76.9974,220547.0
2021-09-15 10:50:00,83.48,83.52,83.35,83.48,125011.0,76.9974,77.0343,76.8775,76.9974,125011.0
2021-09-15 11:00:00,83.49,83.63,83.46,83.58,146547.0,77.0066,77.1357,76.9789,77.0896,146547.0
2021-09-15 11:10:00,83.57,83.63,83.53,83.6,177002.0,77.0804,77.1357,77.0435,77.1081,177002.0
2021-09-15 11:20:00,83.61,83.71,83.6,83.63,227241.0,77.1173,77.2095,77.1081,77.1357,227241.0
2021-09-15 11:30:00,83.63,83.64,83.53,83.63,173739.0,77.1357,77.145,77.0435,77.1357,173739.0
2021-09-15 11:40:00,83.64,83.69,83.59,83.65,107592.0,77.145,77.1911,77.0989,77.1542,107592.0
2021-09-15 11:50:00,83.65,83.74,83.63,83.73,77983.0,77.1542,77.2372,77.1357,77.228,77983.0
2021-09-15 12:00:00,83.73,83.74,83.65,83.7,133149.0,77.228,77.2372,77.1542,77.2003,133149.0
2021-09-15 12:10:00,83.7,83.86,83.69,83.85,149775.0,77.2003,77.3479,77.1911,77.3387,149775.0
2021-09-15 12:20:00,83.86,83.89,83.81,83.81,194660.0,77.3479,77.3756,77.3018,77.3018,194660.0
2021-09-15 12:30:00,83.81,83.83,83.71,83.74,52558.0,77.3018,77.3202,77.2095,77.2372,52558.0
2021-09-15 12:40:00,83.75,83.88,83.75,83.8,186667.0,77.2464,77.3663,77.2464,77.2925,186667.0
2021-09-15 12:50:00,83.8,83.81,83.73,83.78,32634.0,77.2925,77.3018,77.228,77.2741,32634.0
2021-09-15 13:00:00,83.78,83.87,83.77,83.8,85441.0,77.2741,77.3571,77.2649,77.2925,85441.0
2021-09-15 13:10:00,83.8,83.94,83.8,83.91,40013.0,77.2925,77.4217,77.2925,77.394,40013.0
2021-09-15 13:20:00,83.93,83.99,83.93,83.98,53458.0,77.4124,77.4678,77.4124,77.4586,53458.0
2021-09-15 13:30:00,83.99,84.03,83.98,83.98,63145.0,77.4678,77.5047,77.4586,77.4586,63145.0
2021-09-15 13:40:00,83.98,84.03,83.97,84.01,61925.0,77.4586,77.5047,77.4493,77.4862,61925.0
2021-09-15 13:50:00,84.01,84.03,83.93,83.93,41843.0,77.4862,77.5047,77.4124,77.4124,41843.0
2021-09-15 14:00:00,83.92,83.96,83.86,83.91,60508.0,77.4032,77.4401,77.3479,77.394,60508.0
2021-09-15 14:10:00,83.91,83.93,83.75,83.76,71059.0,77.394,77.4124,77.2464,77.2557,71059.0
2021-09-15 14:20:00,83.77,83.79,83.69,83.73,110212.0,77.2649,77.2833,77.1911,77.228,110212.0
2021-09-15 14:30:00,83.73,83.77,83.67,83.67,139644.0,77.228,77.2649,77.1726,77.1726,139644.0
2021-09-15 14:40:00,83.68,83.73,83.65,83.72,66321.0,77.1819,77.228,77.1542,77.2188,66321.0
2021-09-15 14:50:00,83.72,83.74,83.67,83.69,58389.0,77.2188,77.2372,77.1726,77.1911,58389.0
2021-09-15 15:00:00,83.69,83.75,83.67,83.71,64068.0,77.1911,77.2464,77.1726,77.2095,64068.0
2021-09-15 15:10:00,83.72,83.87,83.72,83.86,78513.0,77.2188,77.3571,77.2188,77.3479,78513.0
2021-09-15 15:20:00,83.86,83.9,83.81,83.87,99843.0,77.3479,77.3848,77.3018,77.3571,99843.0
2021-09-15 15:30:00,83.87,84.01,83.82,83.98,169180.0,77.3571,77.4862,77.311,77.4586,169180.0
2021-09-15 15:40:00,83.98,84.05,83.92,83.92,229088.0,77.4586,77.5231,77.4032,77.4032,229088.0
2021-09-15 15:50:00,83.93,83.99,83.9,83.96,558206.0,77.4124,77.4678,77.3848,77.4401,558206.0
2021-09-16 09:30:00,83.63,83.71,83.18,83.33,273625.0,77.1357,77.2095,76.7207,76.859,273625.0
2021-09-16 09:40:00,83.33,83.4,83.13,83.25,314556.0,76.859,76.9236,76.6746,76.7853,314556.0
2021-09-16 09:50:00,83.25,83.37,83.14,83.21,174537.0,76.7853,76.8959,76.6838,76.7484,174537.0
2021-09-16 10:00:00,83.21,83.21,82.94,83.09,237410.0,76.7484,76.7484,76.4993,76.6377,237410.0
2021-09-16 10:10:00,83.06,83.1,82.88,82.98,172636.0,76.61,76.6469,76.444,76.5362,172636.0
2021-09-16 10:20:00,82.98,83.05,82.91,83.02,97162.0,76.5362,76.6008,76.4717,76.5731,97162.0
2021-09-16 10:30:00,83.01,83.01,82.86,82.97,102000.0,76.5639,76.5639,76.4255,76.527,102000.0
2021-09-16 10:40:00,82.96,82.97,82.73,82.74,155824.0,76.5178,76.527,76.3056,76.3149,155824.0
2021-09-16 10:50:00,82.74,82.74,82.44,82.59,174887.0,76.3149,76.3149,76.0382,76.1765,174887.0
2021-09-16 11:00:00,82.59,82.75,82.56,82.72,163797.0,76.1765,76.3241,76.1488,76.2964,163797.0
2021-09-16 11:10:00,82.72,82.9,82.68,82.73,137291.0,76.2964,76.4624,76.2595,76.3056,137291.0
2021-09-16 11:20:00,82.72,82.9,82.72,82.88,83540.0,76.2964,76.4624,76.2964,76.444,83540.0
2021-09-16 11:30:00,82.88,82.92,82.83,82.88,57438.0,76.444,76.4809,76.3979,76.444,57438.0
2021-09-16 11:40:00,82.87,82.89,82.73,82.79,50931.0,76.4348,76.4532,76.3056,76.361,50931.0
2021-09-16 11:50:00,82.79,82.85,82.77,82.85,43744.0,76.361,76.4163,76.3425,76.4163,43744.0
2021-09-16 12:00:00,82.85,82.9,82.76,82.9,43440.0,76.4163,76.4624,76.3333,76.4624,43440.0
2021-09-16 12:10:00,82.89,82.99,82.86,82.98,165055.0,76.4532,76.5454,76.4255,76.5362,165055.0
2021-09-16 12:20:00,82.98,83.01,82.93,82.99,55000.0,76.5362,76.5639,76.4901,76.5454,55000.0
2021-09-16 12:30:00,83.0,83.06,83.0,83.02,58616.0,76.5547,76.61,76.5547,76.5731,58616.0
2021-09-16 12:40:00,83.02,83.13,82.99,83.12,97395.0,76.5731,76.6746,76.5454,76.6653,97395.0
2021-09-16 12:50:00,83.11,83.12,82.99,83.0,83517.0,76.6561,76.6653,76.5454,76.5547,83517.0
2021-09-16 13:00:00,83.0,83.01,82.94,82.97,63739.0,76.5547,76.5639,76.4993,76.527,63739.0
2021-09-16 13:10:00,82.97,83.04,82.96,83.04,42527.0,76.527,76.5916,76.5178,76.5916,42527.0
2021-09-16 13:20:00,83.04,83.07,82.99,83.01,29503.0,76.5916,76.6192,76.5454,76.5639,29503.0
2021-09-16 13:30:00,82.99,82.99,82.89,82.94,34237.0,76.5454,76.5454,76.4532,76.4993,34237.0
2021-09-16 13:40:00,82.93,82.97,82.9,82.94,39233.0,76.4901,76.527,76.4624,76.4993,39233.0
2021-09-16 13:50:00,82.94,83.14,82.94,83.13,98264.0,76.4993,76.6838,76.4993,76.6746,98264.0
2021-09-16 14:00:00,83.14,83.14,83.07,83.13,98031.0,76.6838,76.6838,76.6192,76.6746,98031.0
2021-09-16 14:10:00,83.14,83.26,83.13,83.2,127907.0,76.6838,76.7945,76.6746,76.7391,127907.0
2021-09-16 14:20:00,83.19,83.21,83.11,83.16,37656.0,76.7299,76.7484,76.6561,76.7022,37656.0
2021-09-16 14:30:00,83.16,83.22,83.15,83.2,118865.0,76.7022,76.7576,76.693,76.7391,118865.0
2021-09-16 14:40:00,83.21,83.26,83.19,83.26,136427.0,76.7484,76.7945,76.7299,76.7945,136427.0
2021-09-16 14:50:00,83.26,83.33,83.24,83.3,167566.0,76.7945,76.859,76.776,76.8314,167566.0
2021-09-16 15:00:00,83.3,83.39,83.27,83.36,189511.0,76.8314,76.9144,76.8037,76.8867,189511.0
2021-09-16 15:10:00,83.37,83.4,83.28,83.34,91050.0,76.8959,76.9236,76.8129,76.8683,91050.0
2021-09-16 15:20:00,83.34,83.37,83.17,83.18,103707.0,76.8683,76.8959,76.7115,76.7207,103707.0
2021-09-16 15:30:00,83.18,83.22,83.11,83.2,171403.0,76.7207,76.7576,76.6561,76.7391,171403.0
2021-09-16 15:40:00,83.19,83.22,83.07,83.07,168527.0,76.7299,76.7576,76.6192,76.6192,168527.0
2021-09-16 15:50:00,83.07,83.11,83.0,83.04,510452.0,76.6192,76.6561,76.5547,76.5916,510452.0
2021-09-17 09:30:00,82.54,82.73,82.1,82.15,388748.0,76.1304,76.3056,75.7246,75.7707,388748.0
2021-09-17 09:40:00,82.14,82.37,81.93,81.98,344178.0,75.7615,75.9736,75.5678,75.6139,344178.0
2021-09-17 09:50:00,81.97,82.03,81.71,81.81,333965.0,75.6047,75.66,75.3648,75.4571,333965.0
2021-09-17 10:00:00,81.8,81.92,81.63,81.71,307196.0,75.4479,75.5585,75.2911,75.3648,307196.0
2021-09-17 10:10:00,81.71,81.72,81.4,81.48,225352.0,75.3648,75.3741,75.0789,75.1527,225352.0
2021-09-17 10:20:00,81.47,81.58,81.36,81.42,281013.0,75.1435,75.2449,75.042,75.0974,281013.0
2021-09-17 10:30:00,81.42,81.43,81.3,81.38,190462.0,75.0974,75.1066,74.9867,75.0605,190462.0
2021-09-17 10:40:00,81.38,81.39,81.18,81.22,197021.0,75.0605,75.0697,74.876,74.9129,197021.0
2021-09-17 10:50:00,81.21,81.42,81.14,81.2,330825.0,74.9037,75.0974,74.8391,74.8944,330825.0
2021-09-17 11:00:00,81.2,81.23,81.11,81.14,274246.0,74.8944,74.9221,74.8114,74.8391,274246.0
2021-09-17 11:10:00,81.13,81.44,81.07,81.42,255068.0,74.8299,75.1158,74.7745,75.0974,255068.0
2021-09-17 11:20:00,81.42,81.47,81.25,81.26,169293.0,75.0974,75.1435,74.9406,74.9498,169293.0
2021-09-17 11:30:00,81.25,81.41,81.16,81.39,241609.0,74.9406,75.0881,74.8576,75.0697,241609.0
2021-09-17 11:40:00,81.38,81.51,81.35,81.48,89205.0,75.0605,75.1804,75.0328,75.1527,89205.0
2021-09-17 11:50:00,81.47,81.53,81.37,81.49,109629.0,75.1435,75.1988,75.0512,75.1619,109629.0
2021-09-17 12:00:00,81.48,81.55,81.38,81.42,74609.0,75.1527,75.2173,75.0605,75.0974,74609.0
2021-09-17 12:10:00,81.42,81.45,81.25,81.26,83980.0,75.0974,75.125,74.9406,74.9498,83980.0
2021-09-17 12:20:00,81.26,81.42,81.25,81.39,95794.0,74.9498,75.0974,74.9406,75.0697,95794.0
2021-09-17 12:30:00,81.38,81.54,81.38,81.51,89033.0,75.0605,75.208,75.0605,75.1804,89033.0
2021-09-17 12:40:00,81.52,81.53,81.42,81.44,87572.0,75.1896,75.1988,75.0974,75.1158,87572.0
2021-09-17 12:50:00,81.44,81.52,81.41,81.44,59603.0,75.1158,75.1896,75.0881,75.1158,59603.0
2021-09-17 13:00:00,81.45,81.46,81.34,81.34,56583.0,75.125,75.1343,75.0236,75.0236,56583.0
2021-09-17 13:10:00,81.35,81.41,81.31,81.34,88418.0,75.0328,75.0881,74.9959,75.0236,88418.0
2021-09-17 13:20:00,81.33,81.35,81.25,81.34,79939.0,75.0144,75.0328,74.9406,75.0236,79939.0
2021-09-17 13:30:00,81.33,81.41,81.26,81.4,79861.0,75.0144,75.0881,74.9498,75.0789,79861.0
2021-09-17 13:40:00,81.4,81.41,81.19,81.2,80810.0,75.0789,75.0881,74.8852,74.8944,80810.0
2021-09-17 13:50:00,81.21,81.24,81.15,81.2,65718.0,74.9037,74.9313,74.8483,74.8944,65718.0
2021-09-17 14:00:00,81.19,81.35,81.17,81.34,102897.0,74.8852,75.0328,74.8668,75.0236,102897.0
2021-09-17 14:10:00,81.35,81.36,81.22,81.27,81249.0,75.0328,75.042,74.9129,74.959,81249.0
2021-09-17 14:20:00,81.26,81.35,81.26,81.3,73486.0,74.9498,75.0328,74.9498,74.9867,73486.0
2021-09-17 14:30:00,81.29,81.31,81.24,81.29,81635.0,74.9775,74.9959,74.9313,74.9775,81635.0
2021-09-17 14:40:00,81.29,81.37,81.27,81.36,60816.0,74.9775,75.0512,74.959,75.042,60816.0
2021-09-17 14:50:00,81.35,81.36,81.28,81.31,96244.0,75.0328,75.042,74.9682,74.9959,96244.0
2021-09-17 15:00:00,81.31,81.41,81.31,81.35,212653.0,74.9959,75.0881,74.9959,75.0328,212653.0
2021-09-17 15:10:00,81.34,81.39,81.28,81.37,249368.0,75.0236,75.0697,74.9682,75.0512,249368.0
2021-09-17 15:20:00,81.37,81.43,81.34,81.38,164223.0,75.0512,75.1066,75.0236,75.0605,164223.0
2021-09-17 15:30:00,81.38,81.43,81.3,81.37,517287.0,75.0605,75.1066,74.9867,75.0512,517287.0
2021-09-17 15:40:00,81.36,81.5,81.32,81.33,513492.0,75.042,75.1712,75.0051,75.0144,513492.0
2021-09-17 15:50:00,81.33,81.41,81.29,81.31,1352428.0,75.0144,75.0881,74.9775,74.9959,1352428.0
2021-09-20 09:30:00,79.07,79.55,78.85,79.55,610864.0,73.2546,73.6993,73.0508,73.6993,610864.0
2021-09-20 09:40:00,79.55,79.72,79.42,79.7,401495.0,73.6993,73.8568,73.5789,73.8383,401495.0
2021-09-20 09:50:00,79.71,79.72,79.47,79.62,380071.0,73.8475,73.8568,73.6252,73.7642,380071.0
2021-09-20 10:00:00,79.62,79.79,79.44,79.53,404000.0,73.7642,73.9217,73.5974,73.6808,404000.0
2021-09-20 10:10:00,79.52,79.54,79.17,79.2,277322.0,73.6715,73.69,73.3473,73.375,277322.0
2021-09-20 10:20:00,79.19,79.3,79.12,79.27,248841.0,73.3658,73.4677,73.3009,73.4399,248841.0
2021-09-20 10:30:00,79.26,79.57,79.18,79.5,268169.0,73.4306,73.7178,73.3565,73.653,268169.0
2021-09-20 10:40:00,79.49,79.49,79.23,79.43,212218.0,73.6437,73.6437,73.4028,73.5881,212218.0
2021-09-20 10:50:00,79.42,79.46,79.26,79.29,143413.0,73.5789,73.6159,73.4306,73.4584,143413.0
2021-09-20 11:00:00,79.28,79.4,79.1,79.28,200307.0,73.4492,73.5603,73.2824,73.4492,200307.0
2021-09-20 11:10:00,79.29,79.39,79.17,79.24,158514.0,73.4584,73.5511,73.3473,73.4121,158514.0
2021-09-20 11:20:00,79.23,79.28,79.13,79.28,124258.0,73.4028,73.4492,73.3102,73.4492,124258.0
2021-09-20 11:30:00,79.27,79.28,79.14,79.22,85421.0,73.4399,73.4492,73.3195,73.3936,85421.0
2021-09-20 11:40:00,79.22,79.22,79.06,79.1,100508.0,73.3936,73.3936,73.2453,73.2824,100508.0
2021-09-20 11:50:00,79.1,79.12,78.93,78.94,226528.0,73.2824,73.3009,73.1249,73.1342,226528.0
2021-09-20 12:00:00,78.93,78.95,78.68,78.7,147895.0,73.1249,73.1434,72.8933,72.9118,147895.0
2021-09-20 12:10:00,78.7,78.82,78.69,78.75,155234.0,72.9118,73.023,72.9026,72.9581,155234.0
2021-09-20 12:20:00,78.76,78.84,78.67,78.82,153124.0,72.9674,73.0415,72.884,73.023,153124.0
2021-09-20 12:30:00,78.81,78.88,78.71,78.87,68368.0,73.0137,73.0786,72.9211,73.0693,68368.0
2021-09-20 12:40:00,78.87,78.89,78.73,78.75,83513.0,73.0693,73.0878,72.9396,72.9581,83513.0
2021-09-20 12:50:00,78.73,78.76,78.58,78.59,95084.0,72.9396,72.9674,72.8006,72.8099,95084.0
2021-09-20 13:00:00,78.6,78.62,78.45,78.48,98242.0,72.8192,72.8377,72.6802,72.708,98242.0
2021-09-20 13:10:00,78.48,78.63,78.46,78.63,78847.0,72.708,72.847,72.6895,72.847,78847.0
2021-09-20 13:20:00,78.63,78.75,78.61,78.74,115918.0,72.847,72.9581,72.8284,72.9489,115918.0
2021-09-20 13:30:00,78.73,78.8,78.64,78.8,111758.0,72.9396,73.0045,72.8562,73.0045,111758.0
2021-09-20 13:40:00,78.8,78.84,78.68,78.81,130430.0,73.0045,73.0415,72.8933,73.0137,130430.0
2021-09-20 13:50:00,78.83,78.88,78.8,78.84,96094.0,73.0323,73.0786,73.0045,73.0415,96094.0
2021-09-20 14:00:00,78.85,78.93,78.6,78.62,131712.0,73.0508,73.1249,72.8192,72.8377,131712.0
2021-09-20 14:10:00,78.62,78.63,78.5,78.56,104099.0,72.8377,72.847,72.7265,72.7821,104099.0
2021-09-20 14:20:00,78.55,78.6,78.43,78.52,169742.0,72.7729,72.8192,72.6617,72.7451,169742.0
2021-09-20 14:30:00,78.52,78.55,78.36,78.47,130651.0,72.7451,72.7729,72.5968,72.6987,130651.0
2021-09-20 14:40:00,78.46,78.66,78.46,78.57,158546.0,72.6895,72.8748,72.6895,72.7914,158546.0
2021-09-20 14:50:00,78.56,78.69,78.5,78.61,154870.0,72.7821,72.9026,72.7265,72.8284,154870.0
2021-09-20 15:00:00,78.61,78.72,78.52,78.58,121686.0,72.8284,72.9303,72.7451,72.8006,121686.0
2021-09-20 15:10:00,78.58,78.65,78.51,78.57,329594.0,72.8006,72.8655,72.7358,72.7914,329594.0
2021-09-20 15:20:00,78.58,78.85,78.58,78.85,333202.0,72.8006,73.0508,72.8006,73.0508,333202.0
2021-09-20 15:30:00,78.85,79.12,78.79,79.02,453813.0,73.0508,73.3009,72.9952,73.2083,453813.0
2021-09-20 15:40:00,79.02,79.27,79.02,79.21,422991.0,73.2083,73.4399,73.2083,73.3843,422991.0
2021-09-20 15:50:00,79.22,79.49,79.22,79.41,799372.0,73.3936,73.6437,73.3936,73.5696,799372.0
2021-09-21 09:30:00,79.91,80.05,79.69,79.85,326379.0,74.0328,74.1625,73.829,73.9772,326379.0
2021-09-21 09:40:00,79.85,79.86,79.55,79.76,449729.0,73.9772,73.9865,73.6993,73.8939,449729.0
2021-09-21 09:50:00,79.77,79.8,79.42,79.55,177068.0,73.9031,73.9309,73.5789,73.6993,177068.0
2021-09-21 10:00:00,79.55,79.63,79.28,79.29,237262.0,73.6993,73.7734,73.4492,73.4584,237262.0
2021-09-21 10:10:00,79.3,79.46,79.19,79.39,172214.0,73.4677,73.6159,73.3658,73.5511,172214.0
2021-09-21 10:20:00,79.4,79.44,79.22,79.44,175777.0,73.5603,73.5974,73.3936,73.5974,175777.0
2021-09-21 10:30:00,79.44,79.46,79.09,79.25,154718.0,73.5974,73.6159,73.2731,73.4214,154718.0
2021-09-21 10:40:00,79.26,79.28,78.94,78.96,131009.0,73.4306,73.4492,73.1342,73.1527,131009.0
2021-09-21 10:50:00,78.97,79.06,78.92,78.98,189079.0,73.162,73.2453,73.1156,73.1712,189079.0
2021-09-21 11:00:00,78.99,79.19,78.89,79.18,154987.0,73.1805,73.3658,73.0878,73.3565,154987.0
2021-09-21 11:10:00,79.18,79.18,79.02,79.06,130751.0,73.3565,73.3565,73.2083,73.2453,130751.0
2021-09-21 11:20:00,79.06,79.1,78.97,79.02,98836.0,73.2453,73.2824,73.162,73.2083,98836.0
2021-09-21 11:30:00,79.03,79.39,79.03,79.29,182279.0,73.2175,73.5511,73.2175,73.4584,182279.0
2021-09-21 11:40:00,79.31,79.36,79.25,79.31,139379.0,73.477,73.5233,73.4214,73.477,139379.0
2021-09-21 11:50:00,79.31,79.38,79.27,79.32,83569.0,73.477,73.5418,73.4399,73.4862,83569.0
2021-09-21 12:00:00,79.33,79.58,79.33,79.57,110030.0,73.4955,73.7271,73.4955,73.7178,110030.0
2021-09-21 12:10:00,79.57,79.68,79.57,79.58,200178.0,73.7178,73.8197,73.7178,73.7271,200178.0
2021-09-21 12:20:00,79.58,79.64,79.53,79.53,162488.0,73.7271,73.7827,73.6808,73.6808,162488.0
2021-09-21 12:30:00,79.53,79.58,79.46,79.56,200904.0,73.6808,73.7271,73.6159,73.7086,200904.0
2021-09-21 12:40:00,79.57,79.62,79.51,79.6,91544.0,73.7178,73.7642,73.6622,73.7456,91544.0
2021-09-21 12:50:00,79.6,79.6,79.38,79.46,114789.0,73.7456,73.7456,73.5418,73.6159,114789.0
2021-09-21 13:00:00,79.46,79.5,79.37,79.45,117602.0,73.6159,73.653,73.5325,73.6067,117602.0
2021-09-21 13:10:00,79.45,79.48,79.41,79.47,62663.0,73.6067,73.6345,73.5696,73.6252,62663.0
2021-09-21 13:20:00,79.47,79.51,79.28,79.3,167525.0,73.6252,73.6622,73.4492,73.4677,167525.0
2021-09-21 13:30:00,79.3,79.35,79.25,79.34,97302.0,73.4677,73.514,73.4214,73.5047,97302.0
2021-09-21 13:40:00,79.34,79.34,79.23,79.31,54018.0,73.5047,73.5047,73.4028,73.477,54018.0
2021-09-21 13:50:00,79.31,79.38,79.15,79.26,106129.0,73.477,73.5418,73.3287,73.4306,106129.0
2021-09-21 14:00:00,79.26,79.37,79.26,79.34,104811.0,73.4306,73.5325,73.4306,73.5047,104811.0
2021-09-21 14:10:00,79.33,79.37,79.26,79.27,56535.0,73.4955,73.5325,73.4306,73.4399,56535.0
2021-09-21 14:20:00,79.27,79.27,79.12,79.14,109799.0,73.4399,73.4399,73.3009,73.3195,109799.0
2021-09-21 14:30:00,79.15,79.29,79.15,79.24,82787.0,73.3287,73.4584,73.3287,73.4121,82787.0
2021-09-21 14:40:00,79.24,79.3,79.23,79.26,67512.0,73.4121,73.4677,73.4028,73.4306,67512.0
2021-09-21 14:50:00,79.27,79.48,79.27,79.32,102426.0,73.4399,73.6345,73.4399,73.4862,102426.0
2021-09-21 15:00:00,79.32,79.46,79.32,79.41,202581.0,73.4862,73.6159,73.4862,73.5696,202581.0
2021-09-21 15:10:00,79.42,79.55,79.38,79.43,193938.0,73.5789,73.6993,73.5418,73.5881,193938.0
2021-09-21 15:20:00,79.43,79.55,79.43,79.53,154298.0,73.5881,73.6993,73.5881,73.6808,154298.0
2021-09-21 15:30:00,79.52,79.59,79.49,79.52,246190.0,73.6715,73.7364,73.6437,73.6715,246190.0
2021-09-21 15:40:00,79.52,79.64,79.4,79.43,352810.0,73.6715,73.7827,73.5603,73.5881,352810.0
2021-09-21 15:50:00,79.44,79.51,79.24,79.25,596205.0,73.5974,73.6622,73.4121,73.4214,596205.0
2021-09-22 09:30:00,79.99,80.2,79.99,80.12,253326.0,74.1069,74.3015,74.1069,74.2274,253326.0
2021-09-22 09:40:00,80.1,80.27,80.03,80.04,311138.0,74.2089,74.3663,74.144,74.1533,311138.0
2021-09-22 09:50:00,80.03,80.38,80.03,80.38,132244.0,74.144,74.4683,74.144,74.4683,132244.0
2021-09-22 10:00:00,80.4,80.41,80.23,80.24,253188.0,74.4868,74.4961,74.3293,74.3386,253188.0
2021-09-22 10:10:00,80.24,80.31,80.04,80.3,126178.0,74.3386,74.4034,74.1533,74.3941,126178.0
2021-09-22 10:20:00,80.3,80.38,80.18,80.18,138368.0,74.3941,74.4683,74.283,74.283,138368.0
2021-09-22 10:30:00,80.18,80.32,80.18,80.25,162375.0,74.283,74.4127,74.283,74.3478,162375.0
2021-09-22 10:40:00,80.26,80.39,80.22,80.24,171296.0,74.3571,74.4775,74.32,74.3386,171296.0
2021-09-22 10:50:00,80.24,80.36,80.19,80.33,160591.0,74.3386,74.4497,74.2922,74.4219,160591.0
2021-09-22 11:00:00,80.32,80.39,80.3,80.31,65172.0,74.4127,74.4775,74.3941,74.4034,65172.0
2021-09-22 11:10:00,80.31,80.39,80.3,80.34,83754.0,74.4034,74.4775,74.3941,74.4312,83754.0
2021-09-22 11:20:00,80.34,80.39,80.29,80.38,91573.0,74.4312,74.4775,74.3849,74.4683,91573.0
2021-09-22 11:30:00,80.38,80.57,80.38,80.52,120194.0,74.4683,74.6443,74.4683,74.598,120194.0
2021-09-22 11:40:00,80.51,80.58,80.46,80.5,190843.0,74.5887,74.6535,74.5424,74.5794,190843.0
2021-09-22 11:50:00,80.5,80.62,80.4,80.55,238063.0,74.5794,74.6906,74.4868,74.6258,238063.0
2021-09-22 12:00:00,80.55,80.57,80.41,80.45,120561.0,74.6258,74.6443,74.4961,74.5331,120561.0
2021-09-22 12:10:00,80.45,80.6,80.44,80.58,101710.0,74.5331,74.6721,74.5238,74.6535,101710.0
2021-09-22 12:20:00,80.59,80.62,80.55,80.6,68911.0,74.6628,74.6906,74.6258,74.6721,68911.0
2021-09-22 12:30:00,80.6,80.63,80.53,80.54,30156.0,74.6721,74.6999,74.6072,74.6165,30156.0
2021-09-22 12:40:00,80.54,80.6,80.51,80.59,30631.0,74.6165,74.6721,74.5887,74.6628,30631.0
2021-09-22 12:50:00,80.6,80.61,80.45,80.45,46572.0,74.6721,74.6813,74.5331,74.5331,46572.0
2021-09-22 13:00:00,80.45,80.47,80.4,80.41,48295.0,74.5331,74.5516,74.4868,74.4961,48295.0
2021-09-22 13:10:00,80.41,80.41,80.31,80.35,166673.0,74.4961,74.4961,74.4034,74.4405,166673.0
2021-09-22 13:20:00,80.35,80.4,80.35,80.38,51726.0,74.4405,74.4868,74.4405,74.4683,51726.0
2021-09-22 13:30:00,80.38,80.45,80.37,80.42,43559.0,74.4683,74.5331,74.459,74.5053,43559.0
2021-09-22 13:40:00,80.42,80.48,80.41,80.47,41454.0,74.5053,74.5609,74.4961,74.5516,41454.0
2021-09-22 13:50:00,80.46,80.46,80.37,80.43,124461.0,74.5424,74.5424,74.459,74.5146,124461.0
2021-09-22 14:00:00,80.38,80.77,80.14,80.71,292617.0,74.4683,74.8296,74.2459,74.774,292617.0
2021-09-22 14:10:00,80.72,80.85,80.7,80.73,137422.0,74.7833,74.9037,74.7647,74.7925,137422.0
2021-09-22 14:20:00,80.74,80.78,80.59,80.74,164552.0,74.8018,74.8388,74.6628,74.8018,164552.0
2021-09-22 14:30:00,80.74,80.81,80.55,80.55,276776.0,74.8018,74.8666,74.6258,74.6258,276776.0
2021-09-22 14:40:00,80.54,80.54,80.22,80.25,249121.0,74.6165,74.6165,74.32,74.3478,249121.0
2021-09-22 14:50:00,80.25,80.47,80.13,80.34,226957.0,74.3478,74.5516,74.2366,74.4312,226957.0
2021-09-22 15:00:00,80.34,80.41,80.24,80.41,136046.0,74.4312,74.4961,74.3386,74.4961,136046.0
2021-09-22 15:10:00,80.41,80.59,80.35,80.58,118067.0,74.4961,74.6628,74.4405,74.6535,118067.0
2021-09-22 15:20:00,80.59,80.62,80.38,80.43,188376.0,74.6628,74.6906,74.4683,74.5146,188376.0
2021-09-22 15:30:00,80.41,80.46,80.26,80.4,340328.0,74.4961,74.5424,74.3571,74.4868,340328.0
2021-09-22 15:40:00,80.39,80.41,80.15,80.16,284923.0,74.4775,74.4961,74.2552,74.2644,284923.0
2021-09-22 15:50:00,80.16,80.16,80.01,80.06,745423.0,74.2644,74.2644,74.1255,74.1718,745423.0
2021-09-23 09:30:00,80.65,81.13,80.57,81.13,202728.0,74.7184,75.1631,74.6443,75.1631,202728.0
2021-09-23 09:40:00,81.11,81.23,80.96,81.11,254430.0,75.1446,75.2557,75.0056,75.1446,254430.0
2021-09-23 09:50:00,81.11,81.23,81.0,81.16,226437.0,75.1446,75.2557,75.0427,75.1909,226437.0
2021-09-23 10:00:00,81.16,81.24,81.06,81.14,171246.0,75.1909,75.265,75.0982,75.1724,171246.0
2021-09-23 10:10:00,81.15,81.31,81.13,81.23,188814.0,75.1816,75.3299,75.1631,75.2557,188814.0
2021-09-23 10:20:00,81.23,81.31,81.21,81.24,113744.0,75.2557,75.3299,75.2372,75.265,113744.0
2021-09-23 10:30:00,81.24,81.27,81.07,81.11,126609.0,75.265,75.2928,75.1075,75.1446,126609.0
2021-09-23 10:40:00,81.11,81.26,81.09,81.24,126690.0,75.1446,75.2835,75.126,75.265,126690.0
2021-09-23 10:50:00,81.23,81.41,81.22,81.38,75184.0,75.2557,75.4225,75.2465,75.3947,75184.0
2021-09-23 11:00:00,81.37,81.53,81.37,81.52,67763.0,75.3854,75.5337,75.3854,75.5244,67763.0
2021-09-23 11:10:00,81.52,81.56,81.44,81.46,102744.0,75.5244,75.5615,75.4503,75.4688,102744.0
2021-09-23 11:20:00,81.46,81.55,81.43,81.5,134310.0,75.4688,75.5522,75.441,75.5059,134310.0
2021-09-23 11:30:00,81.5,81.59,81.47,81.52,79127.0,75.5059,75.5893,75.4781,75.5244,79127.0
2021-09-23 11:40:00,81.53,81.54,81.43,81.45,92079.0,75.5337,75.5429,75.441,75.4596,92079.0
2021-09-23 11:50:00,81.45,81.51,81.44,81.5,34592.0,75.4596,75.5152,75.4503,75.5059,34592.0
2021-09-23 12:00:00,81.51,81.58,81.47,81.55,68730.0,75.5152,75.58,75.4781,75.5522,68730.0
2021-09-23 12:10:00,81.55,81.58,81.49,81.51,50118.0,75.5522,75.58,75.4966,75.5152,50118.0
2021-09-23 12:20:00,81.5,81.57,81.49,81.56,34919.0,75.5059,75.5707,75.4966,75.5615,34919.0
2021-09-23 12:30:00,81.56,81.64,81.53,81.64,56010.0,75.5615,75.6356,75.5337,75.6356,56010.0
2021-09-23 12:40:00,81.63,81.64,81.59,81.6,47043.0,75.6263,75.6356,75.5893,75.5985,47043.0
2021-09-23 12:50:00,81.6,81.62,81.55,81.56,70904.0,75.5985,75.6171,75.5522,75.5615,70904.0
2021-09-23 13:00:00,81.58,81.7,81.55,81.69,88260.0,75.58,75.6912,75.5522,75.6819,88260.0
2021-09-23 13:10:00,81.68,81.68,81.61,81.63,34017.0,75.6726,75.6726,75.6078,75.6263,34017.0
2021-09-23 13:20:00,81.62,81.62,81.55,81.59,35910.0,75.6171,75.6171,75.5522,75.5893,35910.0
2021-09-23 13:30:00,81.58,81.63,81.58,81.63,26140.0,75.58,75.6263,75.58,75.6263,26140.0
2021-09-23 13:40:00,81.64,81.69,81.64,81.69,29706.0,75.6356,75.6819,75.6356,75.6819,29706.0
2021-09-23 13:50:00,81.7,81.74,81.67,81.69,37082.0,75.6912,75.7282,75.6634,75.6819,37082.0
2021-09-23 14:00:00,81.69,81.69,81.6,81.61,162499.0,75.6819,75.6819,75.5985,75.6078,162499.0
2021-09-23 14:10:00,81.6,81.6,81.55,81.56,65823.0,75.5985,75.5985,75.5522,75.5615,65823.0
2021-09-23 14:20:00,81.56,81.58,81.53,81.54,45863.0,75.5615,75.58,75.5337,75.5429,45863.0
2021-09-23 14:30:00,81.55,81.56,81.48,81.49,85381.0,75.5522,75.5615,75.4874,75.4966,85381.0
2021-09-23 14:40:00,81.49,81.5,81.43,81.45,40020.0,75.4966,75.5059,75.441,75.4596,40020.0
2021-09-23 14:50:00,81.44,81.47,81.41,81.45,51248.0,75.4503,75.4781,75.4225,75.4596,51248.0
2021-09-23 15:00:00,81.45,81.45,81.39,81.41,94099.0,75.4596,75.4596,75.404,75.4225,94099.0
2021-09-23 15:10:00,81.41,81.41,81.3,81.31,80630.0,75.4225,75.4225,75.3206,75.3299,80630.0
2021-09-23 15:20:00,81.31,81.34,81.26,81.27,77127.0,75.3299,75.3577,75.2835,75.2928,77127.0
2021-09-23 15:30:00,81.26,81.29,81.2,81.24,137776.0,75.2835,75.3113,75.228,75.265,137776.0
2021-09-23 15:40:00,81.24,81.32,81.18,81.21,172967.0,75.265,75.3391,75.2094,75.2372,172967.0
2021-09-23 15:50:00,81.21,81.25,81.16,81.18,452887.0,75.2372,75.2743,75.1909,75.2094,452887.0
2021-09-24 09:30:00,80.82,81.08,80.63,80.98,179388.0,74.8759,75.1168,74.6999,75.0241,179388.0
2021-09-24 09:40:00,80.98,81.19,80.92,80.95,146213.0,75.0241,75.2187,74.9685,74.9963,146213.0
2021-09-24 09:50:00,80.95,81.34,80.94,81.34,103144.0,74.9963,75.3577,74.9871,75.3577,103144.0
2021-09-24 10:00:00,81.34,81.5,81.34,81.38,133976.0,75.3577,75.5059,75.3577,75.3947,133976.0
2021-09-24 10:10:00,81.39,81.44,81.3,81.38,104591.0,75.404,75.4503,75.3206,75.3947,104591.0
2021-09-24 10:20:00,81.39,81.48,81.33,81.43,41639.0,75.404,75.4874,75.3484,75.441,41639.0
2021-09-24 10:30:00,81.44,81.47,81.29,81.3,64418.0,75.4503,75.4781,75.3113,75.3206,64418.0
2021-09-24 10:40:00,81.3,81.38,81.19,81.3,135052.0,75.3206,75.3947,75.2187,75.3206,135052.0
2021-09-24 10:50:00,81.29,81.36,81.18,81.3,82241.0,75.3113,75.3762,75.2094,75.3206,82241.0
2021-09-24 11:00:00,81.32,81.43,81.28,81.42,56088.0,75.3391,75.441,75.3021,75.4318,56088.0
2021-09-24 11:10:00,81.42,81.42,81.3,81.34,63425.0,75.4318,75.4318,75.3206,75.3577,63425.0
2021-09-24 11:20:00,81.34,81.36,81.26,81.28,24266.0,75.3577,75.3762,75.2835,75.3021,24266.0
2021-09-24 11:30:00,81.27,81.33,81.24,81.31,98083.0,75.2928,75.3484,75.265,75.3299,98083.0
2021-09-24 11:40:00,81.3,81.31,81.22,81.24,65304.0,75.3206,75.3299,75.2465,75.265,65304.0
2021-09-24 11:50:00,81.24,81.34,81.24,81.31,78027.0,75.265,75.3577,75.265,75.3299,78027.0
2021-09-24 12:00:00,81.32,81.35,81.27,81.34,51339.0,75.3391,75.3669,75.2928,75.3577,51339.0
2021-09-24 12:10:00,81.33,81.42,81.32,81.39,77047.0,75.3484,75.4318,75.3391,75.404,77047.0
2021-09-24 12:20:00,81.39,81.42,81.32,81.33,43651.0,75.404,75.4318,75.3391,75.3484,43651.0
2021-09-24 12:30:00,81.33,81.39,81.33,81.36,32133.0,75.3484,75.404,75.3484,75.3762,32133.0
2021-09-24 12:40:00,81.36,81.4,81.32,81.34,35593.0,75.3762,75.4132,75.3391,75.3577,35593.0
2021-09-24 12:50:00,81.34,81.34,81.28,81.32,31066.0,75.3577,75.3577,75.3021,75.3391,31066.0
2021-09-24 13:00:00,81.32,81.37,81.27,81.27,28096.0,75.3391,75.3854,75.2928,75.2928,28096.0
2021-09-24 13:10:00,81.28,81.33,81.27,81.3,35728.0,75.3021,75.3484,75.2928,75.3206,35728.0
2021-09-24 13:20:00,81.31,81.33,81.27,81.3,24728.0,75.3299,75.3484,75.2928,75.3206,24728.0
2021-09-24 13:30:00,81.3,81.31,81.25,81.26,58524.0,75.3206,75.3299,75.2743,75.2835,58524.0
2021-09-24 13:40:00,81.26,81.32,81.24,81.3,39009.0,75.2835,75.3391,75.265,75.3206,39009.0
2021-09-24 13:50:00,81.3,81.3,81.22,81.23,55566.0,75.3206,75.3206,75.2465,75.2557,55566.0
2021-09-24 14:00:00,81.24,81.29,81.22,81.24,40066.0,75.265,75.3113,75.2465,75.265,40066.0
2021-09-24 14:10:00,81.24,81.26,81.21,81.21,40556.0,75.265,75.2835,75.2372,75.2372,40556.0
2021-09-24 14:20:00,81.22,81.26,81.21,81.25,47375.0,75.2465,75.2835,75.2372,75.2743,47375.0
2021-09-24 14:30:00,81.25,81.27,81.23,81.25,46816.0,75.2743,75.2928,75.2557,75.2743,46816.0
2021-09-24 14:40:00,81.25,81.26,81.22,81.24,55373.0,75.2743,75.2835,75.2465,75.265,55373.0
2021-09-24 14:50:00,81.24,81.33,81.24,81.32,58904.0,75.265,75.3484,75.265,75.3391,58904.0
2021-09-24 15:00:00,81.31,81.32,81.21,81.22,57296.0,75.3299,75.3391,75.2372,75.2465,57296.0
2021-09-24 15:10:00,81.22,81.26,81.21,81.22,51708.0,75.2465,75.2835,75.2372,75.2465,51708.0
2021-09-24 15:20:00,81.21,81.29,81.17,81.18,78669.0,75.2372,75.3113,75.2002,75.2094,78669.0
2021-09-24 15:30:00,81.19,81.23,81.16,81.2,133908.0,75.2187,75.2557,75.1909,75.228,133908.0
2021-09-24 15:40:00,81.2,81.29,81.18,81.25,179724.0,75.228,75.3113,75.2094,75.2743,179724.0
2021-09-24 15:50:00,81.24,81.26,81.06,81.07,306802.0,75.265,75.2835,75.0982,75.1075,306802.0
2021-09-27 09:30:00,81.29,81.59,81.27,81.45,325928.0,75.3113,75.5893,75.2928,75.4596,325928.0
2021-09-27 09:40:00,81.46,81.82,81.43,81.76,457457.0,75.4688,75.8024,75.441,75.7468,457457.0
2021-09-27 09:50:00,81.76,81.96,81.68,81.91,277305.0,75.7468,75.9321,75.6726,75.8857,277305.0
2021-09-27 10:00:00,81.9,82.08,81.86,81.99,223399.0,75.8765,76.0432,75.8394,75.9598,223399.0
2021-09-27 10:10:00,82.0,82.16,81.97,82.03,179776.0,75.9691,76.1173,75.9413,75.9969,179776.0
2021-09-27 10:20:00,82.04,82.1,81.97,82.1,223515.0,76.0062,76.0618,75.9413,76.0618,223515.0
2021-09-27 10:30:00,82.09,82.16,82.08,82.1,206659.0,76.0525,76.1173,76.0432,76.0618,206659.0
2021-09-27 10:40:00,82.11,82.14,81.93,81.99,133719.0,76.071,76.0988,75.9043,75.9598,133719.0
2021-09-27 10:50:00,82.0,82.0,81.84,81.93,105627.0,75.9691,75.9691,75.8209,75.9043,105627.0
2021-09-27 11:00:00,81.94,81.99,81.88,81.88,93596.0,75.9135,75.9598,75.8579,75.8579,93596.0
2021-09-27 11:10:00,81.89,82.01,81.85,81.97,67445.0,75.8672,75.9784,75.8301,75.9413,67445.0
2021-09-27 11:20:00,81.95,82.05,81.91,82.02,79641.0,75.9228,76.0154,75.8857,75.9876,79641.0
2021-09-27 11:30:00,82.02,82.05,81.94,82.0,72943.0,75.9876,76.0154,75.9135,75.9691,72943.0
2021-09-27 11:40:00,81.99,82.06,81.94,82.06,68266.0,75.9598,76.0247,75.9135,76.0247,68266.0
2021-09-27 11:50:00,82.06,82.06,81.91,81.99,52966.0,76.0247,76.0247,75.8857,75.9598,52966.0
2021-09-27 12:00:00,81.97,81.99,81.91,81.93,46579.0,75.9413,75.9598,75.8857,75.9043,46579.0
2021-09-27 12:10:00,81.93,82.01,81.91,82.01,36987.0,75.9043,75.9784,75.8857,75.9784,36987.0
2021-09-27 12:20:00,82.01,82.04,81.98,82.02,59886.0,75.9784,76.0062,75.9506,75.9876,59886.0
2021-09-27 12:30:00,82.01,82.03,81.95,81.98,57048.0,75.9784,75.9969,75.9228,75.9506,57048.0
2021-09-27 12:40:00,81.97,81.99,81.87,81.87,35793.0,75.9413,75.9598,75.8487,75.8487,35793.0
2021-09-27 12:50:00,81.87,81.92,81.82,81.88,51078.0,75.8487,75.895,75.8024,75.8579,51078.0
2021-09-27 13:00:00,81.88,81.91,81.82,81.84,68063.0,75.8579,75.8857,75.8024,75.8209,68063.0
2021-09-27 13:10:00,81.84,81.86,81.79,81.86,41254.0,75.8209,75.8394,75.7746,75.8394,41254.0
2021-09-27 13:20:00,81.85,81.88,81.83,81.84,32055.0,75.8301,75.8579,75.8116,75.8209,32055.0
2021-09-27 13:30:00,81.84,81.87,81.81,81.85,33584.0,75.8209,75.8487,75.7931,75.8301,33584.0
2021-09-27 13:40:00,81.85,81.94,81.84,81.94,37773.0,75.8301,75.9135,75.8209,75.9135,37773.0
2021-09-27 13:50:00,81.93,82.01,81.93,81.97,105047.0,75.9043,75.9784,75.9043,75.9413,105047.0
2021-09-27 14:00:00,81.97,82.0,81.9,81.91,71465.0,75.9413,75.9691,75.8765,75.8857,71465.0
2021-09-27 14:10:00,81.91,81.96,81.86,81.94,27945.0,75.8857,75.9321,75.8394,75.9135,27945.0
2021-09-27 14:20:00,81.95,81.96,81.91,81.96,136598.0,75.9228,75.9321,75.8857,75.9321,136598.0
2021-09-27 14:30:00,81.97,81.97,81.88,81.9,26025.0,75.9413,75.9413,75.8579,75.8765,26025.0
2021-09-27 14:40:00,81.89,81.91,81.86,81.87,22080.0,75.8672,75.8857,75.8394,75.8487,22080.0
2021-09-27 14:50:00,81.86,81.87,81.8,81.83,30125.0,75.8394,75.8487,75.7838,75.8116,30125.0
2021-09-27 15:00:00,81.82,81.88,81.8,81.87,55144.0,75.8024,75.8579,75.7838,75.8487,55144.0
2021-09-27 15:10:00,81.87,81.9,81.8,81.82,61267.0,75.8487,75.8765,75.7838,75.8024,61267.0
2021-09-27 15:20:00,81.83,81.84,81.66,81.67,253394.0,75.8116,75.8209,75.6541,75.6634,253394.0
2021-09-27 15:30:00,81.67,81.71,81.6,81.69,110692.0,75.6634,75.7004,75.5985,75.6819,110692.0
2021-09-27 15:40:00,81.68,81.71,81.64,81.64,102118.0,75.6726,75.7004,75.6356,75.6356,102118.0
2021-09-27 15:50:00,81.63,81.74,81.59,81.7,338824.0,75.6263,75.7282,75.5893,75.6912,338824.0
2021-09-28 09:30:00,81.53,81.62,81.36,81.5,434259.0,75.5337,75.6171,75.3762,75.5059,434259.0
2021-09-28 09:40:00,81.51,81.57,81.15,81.19,263825.0,75.5152,75.5707,75.1816,75.2187,263825.0
2021-09-28 09:50:00,81.19,81.19,80.88,80.9,219820.0,75.2187,75.2187,74.9315,74.95,219820.0
2021-09-28 10:00:00,80.9,80.91,80.64,80.77,269303.0,74.95,74.9593,74.7091,74.8296,269303.0
2021-09-28 10:10:00,80.76,80.84,80.67,80.78,182291.0,74.8203,74.8944,74.7369,74.8388,182291.0
2021-09-28 10:20:00,80.77,80.84,80.63,80.75,192528.0,74.8296,74.8944,74.6999,74.811,192528.0
2021-09-28 10:30:00,80.76,81.18,80.73,81.14,161860.0,74.8203,75.2094,74.7925,75.1724,161860.0
2021-09-28 10:40:00,81.13,81.15,81.04,81.09,788186.0,75.1631,75.1816,75.0797,75.126,788186.0
2021-09-28 10:50:00,81.08,81.18,80.97,81.08,130899.0,75.1168,75.2094,75.0149,75.1168,130899.0
2021-09-28 11:00:00,81.07,81.15,80.9,80.93,117146.0,75.1075,75.1816,74.95,74.9778,117146.0
2021-09-28 11:10:00,80.93,80.97,80.74,80.88,140537.0,74.9778,75.0149,74.8018,74.9315,140537.0
2021-09-28 11:20:00,80.86,80.99,80.84,80.92,80895.0,74.913,75.0334,74.8944,74.9685,80895.0
2021-09-28 11:30:00,80.91,80.95,80.79,80.82,106094.0,74.9593,74.9963,74.8481,74.8759,106094.0
2021-09-28 11:40:00,80.82,80.84,80.7,80.71,98433.0,74.8759,74.8944,74.7647,74.774,98433.0
2021-09-28 11:50:00,80.7,80.75,80.6,80.72,80683.0,74.7647,74.811,74.6721,74.7833,80683.0
2021-09-28 12:00:00,80.72,80.72,80.53,80.57,135755.0,74.7833,74.7833,74.6072,74.6443,135755.0
2021-09-28 12:10:00,80.57,80.72,80.56,80.64,120256.0,74.6443,74.7833,74.635,74.7091,120256.0
2021-09-28 12:20:00,80.64,80.71,80.57,80.66,96278.0,74.7091,74.774,74.6443,74.7277,96278.0
2021-09-28 12:30:00,80.65,80.67,80.59,80.62,103096.0,74.7184,74.7369,74.6628,74.6906,103096.0
2021-09-28 12:40:00,80.61,80.61,80.47,80.47,92090.0,74.6813,74.6813,74.5516,74.5516,92090.0
2021-09-28 12:50:00,80.47,80.61,80.45,80.5,94369.0,74.5516,74.6813,74.5331,74.5794,94369.0
2021-09-28 13:00:00,80.5,80.6,80.44,80.58,104992.0,74.5794,74.6721,74.5238,74.6535,104992.0
2021-09-28 13:10:00,80.57,80.68,80.54,80.67,106586.0,74.6443,74.7462,74.6165,74.7369,106586.0
2021-09-28 13:20:00,80.67,80.85,80.66,80.75,121699.0,74.7369,74.9037,74.7277,74.811,121699.0
2021-09-28 13:30:00,80.75,80.82,80.7,80.8,290843.0,74.811,74.8759,74.7647,74.8574,290843.0
2021-09-28 13:40:00,80.8,80.87,80.62,80.65,68216.0,74.8574,74.9222,74.6906,74.7184,68216.0
2021-09-28 13:50:00,80.66,80.67,80.59,80.63,51361.0,74.7277,74.7369,74.6628,74.6999,51361.0
2021-09-28 14:00:00,80.63,80.7,80.62,80.64,62706.0,74.6999,74.7647,74.6906,74.7091,62706.0
2021-09-28 14:10:00,80.62,80.75,80.5,80.75,80450.0,74.6906,74.811,74.5794,74.811,80450.0
2021-09-28 14:20:00,80.75,80.91,80.74,80.9,81183.0,74.811,74.9593,74.8018,74.95,81183.0
2021-09-28 14:30:00,80.89,80.89,80.71,80.79,88864.0,74.9408,74.9408,74.774,74.8481,88864.0
2021-09-28 14:40:00,80.8,81.05,80.78,81.03,102313.0,74.8574,75.089,74.8388,75.0705,102313.0
2021-09-28 14:50:00,81.04,81.13,81.01,81.09,179607.0,75.0797,75.1631,75.0519,75.126,179607.0
2021-09-28 15:00:00,81.09,81.21,81.04,81.16,112457.0,75.126,75.2372,75.0797,75.1909,112457.0
2021-09-28 15:10:00,81.16,81.2,81.02,81.02,144795.0,75.1909,75.228,75.0612,75.0612,144795.0
2021-09-28 15:20:00,81.03,81.11,80.83,80.83,147954.0,75.0705,75.1446,74.8852,74.8852,147954.0
2021-09-28 15:30:00,80.83,81.0,80.8,80.86,284283.0,74.8852,75.0427,74.8574,74.913,284283.0
2021-09-28 15:40:00,80.86,80.98,80.62,80.62,275994.0,74.913,75.0241,74.6906,74.6906,275994.0
2021-09-28 15:50:00,80.61,80.7,80.57,80.68,641594.0,74.6813,74.7647,74.6443,74.7462,641594.0
2021-09-29 09:30:00,80.68,80.75,80.2,80.35,294438.0,74.7462,74.811,74.3015,74.4405,294438.0
2021-09-29 09:40:00,80.34,80.56,80.32,80.46,496166.0,74.4312,74.635,74.4127,74.5424,496166.0
2021-09-29 09:50:00,80.48,80.74,80.41,80.69,163048.0,74.5609,74.8018,74.4961,74.7555,163048.0
2021-09-29 10:00:00,80.7,80.86,80.64,80.77,326328.0,74.7647,74.913,74.7091,74.8296,326328.0
2021-09-29 10:10:00,80.8,80.82,80.69,80.7,147391.0,74.8574,74.8759,74.7555,74.7647,147391.0
2021-09-29 10:20:00,80.7,80.8,80.65,80.69,116553.0,74.7647,74.8574,74.7184,74.7555,116553.0
2021-09-29 10:30:00,80.68,80.72,80.59,80.62,166267.0,74.7462,74.7833,74.6628,74.6906,166267.0
2021-09-29 10:40:00,80.62,80.81,80.62,80.73,135227.0,74.6906,74.8666,74.6906,74.7925,135227.0
2021-09-29 10:50:00,80.73,80.76,80.56,80.6,293010.0,74.7925,74.8203,74.635,74.6721,293010.0
2021-09-29 11:00:00,80.61,80.71,80.5,80.7,152218.0,74.6813,74.774,74.5794,74.7647,152218.0
2021-09-29 11:10:00,80.7,80.72,80.61,80.65,53673.0,74.7647,74.7833,74.6813,74.7184,53673.0
2021-09-29 11:20:00,80.66,80.75,80.61,80.69,93258.0,74.7277,74.811,74.6813,74.7555,93258.0
2021-09-29 11:30:00,80.7,80.81,80.64,80.73,98481.0,74.7647,74.8666,74.7091,74.7925,98481.0
2021-09-29 11:40:00,80.72,80.72,80.55,80.62,109913.0,74.7833,74.7833,74.6258,74.6906,109913.0
2021-09-29 11:50:00,80.62,80.69,80.6,80.62,83263.0,74.6906,74.7555,74.6721,74.6906,83263.0
2021-09-29 12:00:00,80.62,80.65,80.59,80.63,42996.0,74.6906,74.7184,74.6628,74.6999,42996.0
2021-09-29 12:10:00,80.63,80.63,80.43,80.5,80859.0,74.6999,74.6999,74.5146,74.5794,80859.0
2021-09-29 12:20:00,80.51,80.51,80.41,80.48,75315.0,74.5887,74.5887,74.4961,74.5609,75315.0
2021-09-29 12:30:00,80.47,80.58,80.47,80.5,45695.0,74.5516,74.6535,74.5516,74.5794,45695.0
2021-09-29 12:40:00,80.51,80.55,80.47,80.51,65574.0,74.5887,74.6258,74.5516,74.5887,65574.0
2021-09-29 12:50:00,80.5,80.59,80.48,80.53,81612.0,74.5794,74.6628,74.5609,74.6072,81612.0
2021-09-29 13:00:00,80.53,80.56,80.46,80.51,47269.0,74.6072,74.635,74.5424,74.5887,47269.0
2021-09-29 13:10:00,80.5,80.6,80.46,80.59,48741.0,74.5794,74.6721,74.5424,74.6628,48741.0
2021-09-29 13:20:00,80.59,80.62,80.49,80.52,82513.0,74.6628,74.6906,74.5702,74.598,82513.0
2021-09-29 13:30:00,80.52,80.53,80.43,80.46,57306.0,74.598,74.6072,74.5146,74.5424,57306.0
2021-09-29 13:40:00,80.46,80.54,80.42,80.48,62343.0,74.5424,74.6165,74.5053,74.5609,62343.0
2021-09-29 13:50:00,80.48,80.56,80.48,80.55,274472.0,74.5609,74.635,74.5609,74.6258,274472.0
2021-09-29 14:00:00,80.55,80.64,80.52,80.63,158001.0,74.6258,74.7091,74.598,74.6999,158001.0
2021-09-29 14:10:00,80.63,80.76,80.63,80.71,115120.0,74.6999,74.8203,74.6999,74.774,115120.0
2021-09-29 14:20:00,80.71,80.72,80.62,80.64,124905.0,74.774,74.7833,74.6906,74.7091,124905.0
2021-09-29 14:30:00,80.65,80.7,80.64,80.66,41729.0,74.7184,74.7647,74.7091,74.7277,41729.0
2021-09-29 14:40:00,80.66,80.72,80.6,80.61,62823.0,74.7277,74.7833,74.6721,74.6813,62823.0
2021-09-29 14:50:00,80.62,80.66,80.54,80.55,187268.0,74.6906,74.7277,74.6165,74.6258,187268.0
2021-09-29 15:00:00,80.55,80.61,80.42,80.45,161202.0,74.6258,74.6813,74.5053,74.5331,161202.0
2021-09-29 15:10:00,80.45,80.53,80.42,80.49,167531.0,74.5331,74.6072,74.5053,74.5702,167531.0
2021-09-29 15:20:00,80.49,80.55,80.45,80.53,133894.0,74.5702,74.6258,74.5331,74.6072,133894.0
2021-09-29 15:30:00,80.53,80.55,80.48,80.49,236055.0,74.6072,74.6258,74.5609,74.5702,236055.0
2021-09-29 15:40:00,80.49,80.49,80.4,80.47,276125.0,74.5702,74.5702,74.4868,74.5516,276125.0
2021-09-29 15:50:00,80.46,80.46,80.33,80.37,738110.0,74.5424,74.5424,74.4219,74.459,738110.0
2021-09-30 09:30:00,80.6,80.84,80.39,80.5,339151.0,74.6721,74.8944,74.4775,74.5794,339151.0
2021-09-30 09:40:00,80.5,80.76,80.46,80.71,222535.0,74.5794,74.8203,74.5424,74.774,222535.0
2021-09-30 09:50:00,80.72,80.93,80.66,80.73,278280.0,74.7833,74.9778,74.7277,74.7925,278280.0
2021-09-30 10:00:00,80.71,80.81,80.62,80.77,225922.0,74.774,74.8666,74.6906,74.8296,225922.0
2021-09-30 10:10:00,80.77,80.8,80.55,80.62,295933.0,74.8296,74.8574,74.6258,74.6906,295933.0
2021-09-30 10:20:00,80.61,80.63,80.38,80.49,194042.0,74.6813,74.6999,74.4683,74.5702,194042.0
2021-09-30 10:30:00,80.49,80.61,80.44,80.46,191839.0,74.5702,74.6813,74.5238,74.5424,191839.0
2021-09-30 10:40:00,80.45,80.46,80.26,80.3,212367.0,74.5331,74.5424,74.3571,74.3941,212367.0
2021-09-30 10:50:00,80.3,80.35,80.16,80.24,246487.0,74.3941,74.4405,74.2644,74.3386,246487.0
2021-09-30 11:00:00,80.23,80.44,80.18,80.42,181667.0,74.3293,74.5238,74.283,74.5053,181667.0
2021-09-30 11:10:00,80.42,80.62,80.4,80.59,204736.0,74.5053,74.6906,74.4868,74.6628,204736.0
2021-09-30 11:20:00,80.6,80.6,80.47,80.59,279084.0,74.6721,74.6721,74.5516,74.6628,279084.0
2021-09-30 11:30:00,80.59,80.6,80.18,80.26,234720.0,74.6628,74.6721,74.283,74.3571,234720.0
2021-09-30 11:40:00,80.25,80.26,79.94,80.0,241888.0,74.3478,74.3571,74.0606,74.1162,241888.0
2021-09-30 11:50:00,80.0,80.03,79.89,79.95,232825.0,74.1162,74.144,74.0143,74.0699,232825.0
2021-09-30 12:00:00,79.94,79.98,79.56,79.57,163369.0,74.0606,74.0977,73.7086,73.7178,163369.0
2021-09-30 12:10:00,79.57,79.59,79.41,79.52,172744.0,73.7178,73.7364,73.5696,73.6715,172744.0
2021-09-30 12:20:00,79.52,79.59,79.45,79.46,211976.0,73.6715,73.7364,73.6067,73.6159,211976.0
2021-09-30 12:30:00,79.46,79.65,79.41,79.61,262149.0,73.6159,73.7919,73.5696,73.7549,262149.0
2021-09-30 12:40:00,79.6,79.66,79.49,79.66,100262.0,73.7456,73.8012,73.6437,73.8012,100262.0
2021-09-30 12:50:00,79.66,79.66,79.5,79.57,150225.0,73.8012,73.8012,73.653,73.7178,150225.0
2021-09-30 13:00:00,79.57,79.76,79.52,79.76,181677.0,73.7178,73.8939,73.6715,73.8939,181677.0
2021-09-30 13:10:00,79.76,79.8,79.62,79.73,231330.0,73.8939,73.9309,73.7642,73.8661,231330.0
2021-09-30 13:20:00,79.74,79.74,79.53,79.53,149898.0,73.8753,73.8753,73.6808,73.6808,149898.0
2021-09-30 13:30:00,79.54,79.57,79.39,79.54,120385.0,73.69,73.7178,73.5511,73.69,120385.0
2021-09-30 13:40:00,79.54,79.61,79.5,79.61,307704.0,73.69,73.7549,73.653,73.7549,307704.0
2021-09-30 13:50:00,79.62,79.73,79.59,79.72,156241.0,73.7642,73.8661,73.7364,73.8568,156241.0
2021-09-30 14:00:00,79.72,79.89,79.71,79.88,247187.0,73.8568,74.0143,73.8475,74.005,247187.0
2021-09-30 14:10:00,79.87,79.87,79.61,79.62,104209.0,73.9958,73.9958,73.7549,73.7642,104209.0
2021-09-30 14:20:00,79.62,79.76,79.62,79.76,137521.0,73.7642,73.8939,73.7642,73.8939,137521.0
2021-09-30 14:30:00,79.75,79.87,79.74,79.75,105446.0,73.8846,73.9958,73.8753,73.8846,105446.0
2021-09-30 14:40:00,79.75,79.96,79.74,79.96,153184.0,73.8846,74.0791,73.8753,74.0791,153184.0
2021-09-30 14:50:00,79.96,80.06,79.79,79.79,182600.0,74.0791,74.1718,73.9217,73.9217,182600.0
2021-09-30 15:00:00,79.8,79.84,79.7,79.8,134002.0,73.9309,73.968,73.8383,73.9309,134002.0
2021-09-30 15:10:00,79.8,80.04,79.79,79.94,209146.0,73.9309,74.1533,73.9217,74.0606,209146.0
2021-09-30 15:20:00,79.93,79.93,79.72,79.76,178331.0,74.0514,74.0514,73.8568,73.8939,178331.0
2021-09-30 15:30:00,79.75,79.95,79.74,79.77,217245.0,73.8846,74.0699,73.8753,73.9031,217245.0
2021-09-30 15:40:00,79.77,79.79,79.47,79.48,548103.0,73.9031,73.9217,73.6252,73.6345,548103.0
2021-09-30 15:50:00,79.48,79.49,79.09,79.09,919162.0,73.6345,73.6437,73.2731,73.2731,919162.0
2021-10-01 09:30:00,79.47,80.06,79.47,79.65,494199.0,73.6252,74.1718,73.6252,73.7919,494199.0
2021-10-01 09:40:00,79.65,79.81,79.59,79.63,611030.0,73.7919,73.9402,73.7364,73.7734,611030.0
2021-10-01 09:50:00,79.62,79.8,79.58,79.66,565103.0,73.7642,73.9309,73.7271,73.8012,565103.0
2021-10-01 10:00:00,79.67,79.9,79.57,79.72,232348.0,73.8105,74.0236,73.7178,73.8568,232348.0
2021-10-01 10:10:00,79.73,79.74,79.29,79.38,297846.0,73.8661,73.8753,73.4584,73.5418,297846.0
2021-10-01 10:20:00,79.39,79.4,79.15,79.3,316196.0,73.5511,73.5603,73.3287,73.4677,316196.0
2021-10-01 10:30:00,79.29,79.35,79.09,79.09,196551.0,73.4584,73.514,73.2731,73.2731,196551.0
2021-10-01 10:40:00,79.09,79.21,79.02,79.18,234051.0,73.2731,73.3843,73.2083,73.3565,234051.0
2021-10-01 10:50:00,79.18,79.24,79.04,79.19,142497.0,73.3565,73.4121,73.2268,73.3658,142497.0
2021-10-01 11:00:00,79.2,79.32,78.97,78.97,137476.0,73.375,73.4862,73.162,73.162,137476.0
2021-10-01 11:10:00,78.97,79.41,78.89,79.38,193979.0,73.162,73.5696,73.0878,73.5418,193979.0
2021-10-01 11:20:00,79.4,79.53,79.34,79.45,91547.0,73.5603,73.6808,73.5047,73.6067,91547.0
2021-10-01 11:30:00,79.45,79.74,79.45,79.7,148013.0,73.6067,73.8753,73.6067,73.8383,148013.0
2021-10-01 11:40:00,79.7,79.84,79.67,79.79,175756.0,73.8383,73.968,73.8105,73.9217,175756.0
2021-10-01 11:50:00,79.79,79.79,79.59,79.65,178578.0,73.9217,73.9217,73.7364,73.7919,178578.0
2021-10-01 12:00:00,79.68,79.71,79.57,79.69,143536.0,73.8197,73.8475,73.7178,73.829,143536.0
2021-10-01 12:10:00,79.69,79.69,79.48,79.53,132228.0,73.829,73.829,73.6345,73.6808,132228.0
2021-10-01 12:20:00,79.53,79.79,79.53,79.74,90695.0,73.6808,73.9217,73.6808,73.8753,90695.0
2021-10-01 12:30:00,79.75,79.89,79.75,79.81,150842.0,73.8846,74.0143,73.8846,73.9402,150842.0
2021-10-01 12:40:00,79.82,79.89,79.82,79.86,113558.0,73.9494,74.0143,73.9494,73.9865,113558.0
2021-10-01 12:50:00,79.86,79.95,79.85,79.9,135368.0,73.9865,74.0699,73.9772,74.0236,135368.0
2021-10-01 13:00:00,79.9,80.01,79.84,80.01,128992.0,74.0236,74.1255,73.968,74.1255,128992.0
2021-10-01 13:10:00,80.01,80.04,79.95,80.0,105570.0,74.1255,74.1533,74.0699,74.1162,105570.0
2021-10-01 13:20:00,80.0,80.15,79.99,80.14,217875.0,74.1162,74.2552,74.1069,74.2459,217875.0
2021-10-01 13:30:00,80.14,80.27,80.13,80.25,133429.0,74.2459,74.3663,74.2366,74.3478,133429.0
2021-10-01 13:40:00,80.26,80.55,80.26,80.54,168235.0,74.3571,74.6258,74.3571,74.6165,168235.0
2021-10-01 13:50:00,80.53,80.54,80.42,80.45,169800.0,74.6072,74.6165,74.5053,74.5331,169800.0
2021-10-01 14:00:00,80.46,80.58,80.46,80.53,134468.0,74.5424,74.6535,74.5424,74.6072,134468.0
2021-10-01 14:10:00,80.53,80.6,80.5,80.59,74035.0,74.6072,74.6721,74.5794,74.6628,74035.0
2021-10-01 14:20:00,80.59,80.65,80.54,80.55,122857.0,74.6628,74.7184,74.6165,74.6258,122857.0
2021-10-01 14:30:00,80.55,80.59,80.52,80.56,102056.0,74.6258,74.6628,74.598,74.635,102056.0
2021-10-01 14:40:00,80.57,80.64,80.49,80.49,76330.0,74.6443,74.7091,74.5702,74.5702,76330.0
2021-10-01 14:50:00,80.49,80.6,80.45,80.57,127920.0,74.5702,74.6721,74.5331,74.6443,127920.0
2021-10-01 15:00:00,80.57,80.71,80.57,80.67,143839.0,74.6443,74.774,74.6443,74.7369,143839.0
2021-10-01 15:10:00,80.67,80.8,80.67,80.72,157742.0,74.7369,74.8574,74.7369,74.7833,157742.0
2021-10-01 15:20:00,80.72,80.75,80.57,80.59,173799.0,74.7833,74.811,74.6443,74.6628,173799.0
2021-10-01 15:30:00,80.59,80.6,80.46,80.54,401483.0,74.6628,74.6721,74.5424,74.6165,401483.0
2021-10-01 15:40:00,80.55,80.57,80.39,80.41,316873.0,74.6258,74.6443,74.4775,74.4961,316873.0
2021-10-01 15:50:00,80.42,80.57,80.29,80.39,559220.0,74.5053,74.6443,74.3849,74.4775,559220.0
2021-10-04 09:30:00,80.47,80.97,80.37,80.79,262146.0,74.5516,75.0149,74.459,74.8481,262146.0
2021-10-04 09:40:00,80.78,80.89,80.52,80.78,222444.0,74.8388,74.9408,74.598,74.8388,222444.0
2021-10-04 09:50:00,80.77,80.9,80.69,80.82,213388.0,74.8296,74.95,74.7555,74.8759,213388.0
2021-10-04 10:00:00,80.81,80.91,80.58,80.71,216914.0,74.8666,74.9593,74.6535,74.774,216914.0
2021-10-04 10:10:00,80.69,80.81,80.37,80.41,221156.0,74.7555,74.8666,74.459,74.4961,221156.0
2021-10-04 10:20:00,80.41,80.46,80.05,80.12,527325.0,74.4961,74.5424,74.1625,74.2274,527325.0
2021-10-04 10:30:00,80.1,80.14,79.73,79.84,248751.0,74.2089,74.2459,73.8661,73.968,248751.0
2021-10-04 10:40:00,79.83,80.04,79.82,79.88,114976.0,73.9587,74.1533,73.9494,74.005,114976.0
2021-10-04 10:50:00,79.88,79.93,79.61,79.88,161387.0,74.005,74.0514,73.7549,74.005,161387.0
2021-10-04 11:00:00,79.86,79.98,79.73,79.92,243758.0,73.9865,74.0977,73.8661,74.0421,243758.0
2021-10-04 11:10:00,79.9,80.01,79.79,79.81,116230.0,74.0236,74.1255,73.9217,73.9402,116230.0
2021-10-04 11:20:00,79.8,79.83,79.61,79.74,145792.0,73.9309,73.9587,73.7549,73.8753,145792.0
2021-10-04 11:30:00,79.73,79.76,79.5,79.51,184628.0,73.8661,73.8939,73.653,73.6622,184628.0
2021-10-04 11:40:00,79.52,79.83,79.45,79.73,115282.0,73.6715,73.9587,73.6067,73.8661,115282.0
2021-10-04 11:50:00,79.73,80.15,79.7,80.08,493629.0,73.8661,74.2552,73.8383,74.1903,493629.0
2021-10-04 12:00:00,80.08,80.17,80.0,80.16,167622.0,74.1903,74.2737,74.1162,74.2644,167622.0
2021-10-04 12:10:00,80.16,80.17,80.08,80.11,82666.0,74.2644,74.2737,74.1903,74.2181,82666.0
2021-10-04 12:20:00,80.11,80.11,80.01,80.07,87577.0,74.2181,74.2181,74.1255,74.1811,87577.0
2021-10-04 12:30:00,80.06,80.11,80.01,80.04,72637.0,74.1718,74.2181,74.1255,74.1533,72637.0
2021-10-04 12:40:00,80.04,80.04,79.85,79.98,173942.0,74.1533,74.1533,73.9772,74.0977,173942.0
2021-10-04 12:50:00,79.98,80.09,79.87,80.02,126143.0,74.0977,74.1996,73.9958,74.1347,126143.0
2021-10-04 13:00:00,80.02,80.04,79.84,80.02,135811.0,74.1347,74.1533,73.968,74.1347,135811.0
2021-10-04 13:10:00,80.01,80.1,80.0,80.02,62279.0,74.1255,74.2089,74.1162,74.1347,62279.0
2021-10-04 13:20:00,80.01,80.1,79.96,79.98,116096.0,74.1255,74.2089,74.0791,74.0977,116096.0
2021-10-04 13:30:00,79.98,80.09,79.98,80.04,102165.0,74.0977,74.1996,74.0977,74.1533,102165.0
2021-10-04 13:40:00,80.03,80.04,79.92,80.02,64936.0,74.144,74.1533,74.0421,74.1347,64936.0
2021-10-04 13:50:00,80.01,80.03,79.89,79.93,58132.0,74.1255,74.144,74.0143,74.0514,58132.0
2021-10-04 14:00:00,79.93,80.07,79.91,79.98,170789.0,74.0514,74.1811,74.0328,74.0977,170789.0
2021-10-04 14:10:00,79.98,79.99,79.8,79.88,150503.0,74.0977,74.1069,73.9309,74.005,150503.0
2021-10-04 14:20:00,79.89,80.0,79.82,79.88,95551.0,74.0143,74.1162,73.9494,74.005,95551.0
2021-10-04 14:30:00,79.88,79.94,79.81,79.92,87521.0,74.005,74.0606,73.9402,74.0421,87521.0
2021-10-04 14:40:00,79.91,79.98,79.86,79.98,126715.0,74.0328,74.0977,73.9865,74.0977,126715.0
2021-10-04 14:50:00,79.98,80.02,79.89,80.0,84258.0,74.0977,74.1347,74.0143,74.1162,84258.0
2021-10-04 15:00:00,80.0,80.07,79.95,79.96,84252.0,74.1162,74.1811,74.0699,74.0791,84252.0
2021-10-04 15:10:00,79.94,80.06,79.89,79.98,119975.0,74.0606,74.1718,74.0143,74.0977,119975.0
2021-10-04 15:20:00,79.98,80.06,79.89,80.01,304183.0,74.0977,74.1718,74.0143,74.1255,304183.0
2021-10-04 15:30:00,80.01,80.16,79.96,79.96,253882.0,74.1255,74.2644,74.0791,74.0791,253882.0
2021-10-04 15:40:00,79.97,80.29,79.94,80.19,429128.0,74.0884,74.3849,74.0606,74.2922,429128.0
2021-10-04 15:50:00,80.18,80.18,79.92,80.03,609983.0,74.283,74.283,74.0421,74.144,609983.0
2021-10-05 09:30:00,80.19,80.26,79.73,79.94,467093.0,74.2922,74.3571,73.8661,74.0606,467093.0
2021-10-05 09:40:00,79.95,79.98,79.7,79.83,260032.0,74.0699,74.0977,73.8383,73.9587,260032.0
2021-10-05 09:50:00,79.84,79.93,79.75,79.79,263116.0,73.968,74.0514,73.8846,73.9217,263116.0
2021-10-05 10:00:00,79.79,80.11,79.79,80.08,190658.0,73.9217,74.2181,73.9217,74.1903,190658.0
2021-10-05 10:10:00,80.09,80.37,80.08,80.27,296589.0,74.1996,74.459,74.1903,74.3663,296589.0
2021-10-05 10:20:00,80.28,80.61,80.27,80.59,165907.0,74.3756,74.6813,74.3663,74.6628,165907.0
2021-10-05 10:30:00,80.6,80.74,80.56,80.57,436917.0,74.6721,74.8018,74.635,74.6443,436917.0
2021-10-05 10:40:00,80.56,80.78,80.56,80.75,209057.0,74.635,74.8388,74.635,74.811,209057.0
2021-10-05 10:50:00,80.77,80.83,80.71,80.83,178194.0,74.8296,74.8852,74.774,74.8852,178194.0
2021-10-05 11:00:00,80.83,80.94,80.8,80.9,190254.0,74.8852,74.9871,74.8574,74.95,190254.0
2021-10-05 11:10:00,80.91,80.99,80.88,80.97,100675.0,74.9593,75.0334,74.9315,75.0149,100675.0
2021-10-05 11:20:00,80.96,81.02,80.92,80.97,102448.0,75.0056,75.0612,74.9685,75.0149,102448.0
2021-10-05 11:30:00,80.97,81.04,80.92,80.94,119796.0,75.0149,75.0797,74.9685,74.9871,119796.0
2021-10-05 11:40:00,80.93,80.93,80.73,80.74,100442.0,74.9778,74.9778,74.7925,74.8018,100442.0
2021-10-05 11:50:00,80.75,80.89,80.74,80.89,93685.0,74.811,74.9408,74.8018,74.9408,93685.0
2021-10-05 12:00:00,80.88,80.96,80.85,80.94,104382.0,74.9315,75.0056,74.9037,74.9871,104382.0
2021-10-05 12:10:00,80.94,80.97,80.79,80.79,74072.0,74.9871,75.0149,74.8481,74.8481,74072.0
2021-10-05 12:20:00,80.79,80.79,80.66,80.67,69088.0,74.8481,74.8481,74.7277,74.7369,69088.0
2021-10-05 12:30:00,80.67,80.71,80.63,80.66,61713.0,74.7369,74.774,74.6999,74.7277,61713.0
2021-10-05 12:40:00,80.67,80.78,80.64,80.77,36786.0,74.7369,74.8388,74.7091,74.8296,36786.0
2021-10-05 12:50:00,80.77,80.88,80.75,80.86,32882.0,74.8296,74.9315,74.811,74.913,32882.0
2021-10-05 13:00:00,80.86,80.92,80.81,80.91,58239.0,74.913,74.9685,74.8666,74.9593,58239.0
2021-10-05 13:10:00,80.91,80.98,80.85,80.86,55847.0,74.9593,75.0241,74.9037,74.913,55847.0
2021-10-05 13:20:00,80.87,80.94,80.86,80.94,44440.0,74.9222,74.9871,74.913,74.9871,44440.0
2021-10-05 13:30:00,80.94,80.99,80.88,80.96,80386.0,74.9871,75.0334,74.9315,75.0056,80386.0
2021-10-05 13:40:00,80.96,81.02,80.94,80.94,50756.0,75.0056,75.0612,74.9871,74.9871,50756.0
2021-10-05 13:50:00,80.95,81.01,80.91,80.95,41015.0,74.9963,75.0519,74.9593,74.9963,41015.0
2021-10-05 14:00:00,80.94,81.03,80.91,80.94,60084.0,74.9871,75.0705,74.9593,74.9871,60084.0
2021-10-05 14:10:00,80.93,80.98,80.88,80.88,74682.0,74.9778,75.0241,74.9315,74.9315,74682.0
2021-10-05 14:20:00,80.88,81.06,80.87,81.06,53814.0,74.9315,75.0982,74.9222,75.0982,53814.0
2021-10-05 14:30:00,81.06,81.12,81.05,81.11,68111.0,75.0982,75.1538,75.089,75.1446,68111.0
2021-10-05 14:40:00,81.11,81.18,81.08,81.15,135583.0,75.1446,75.2094,75.1168,75.1816,135583.0
2021-10-05 14:50:00,81.15,81.18,81.06,81.07,67142.0,75.1816,75.2094,75.0982,75.1075,67142.0
2021-10-05 15:00:00,81.06,81.07,81.01,81.03,64246.0,75.0982,75.1075,75.0519,75.0705,64246.0
2021-10-05 15:10:00,81.04,81.06,80.96,81.02,96629.0,75.0797,75.0982,75.0056,75.0612,96629.0
2021-10-05 15:20:00,81.02,81.02,80.93,80.97,127656.0,75.0612,75.0612,74.9778,75.0149,127656.0
2021-10-05 15:30:00,80.97,81.06,80.94,81.0,207319.0,75.0149,75.0982,74.9871,75.0427,207319.0
2021-10-05 15:40:00,80.99,81.01,80.78,80.8,446518.0,75.0334,75.0519,74.8388,74.8574,446518.0
2021-10-05 15:50:00,80.81,80.82,80.68,80.76,677209.0,74.8666,74.8759,74.7462,74.8203,677209.0
2021-10-06 09:30:00,79.91,80.38,79.85,80.21,215605.0,74.0328,74.4683,73.9772,74.3108,215605.0
2021-10-06 09:40:00,80.22,80.27,79.9,79.93,198096.0,74.32,74.3663,74.0236,74.0514,198096.0
2021-10-06 09:50:00,79.92,79.92,79.59,79.69,175161.0,74.0421,74.0421,73.7364,73.829,175161.0
2021-10-06 10:00:00,79.68,79.69,79.33,79.46,270086.0,73.8197,73.829,73.4955,73.6159,270086.0
2021-10-06 10:10:00,79.44,79.6,79.22,79.25,277625.0,73.5974,73.7456,73.3936,73.4214,277625.0
2021-10-06 10:20:00,79.23,79.66,79.23,79.41,191436.0,73.4028,73.8012,73.4028,73.5696,191436.0
2021-10-06 10:30:00,79.41,79.64,79.36,79.47,180372.0,73.5696,73.7827,73.5233,73.6252,180372.0
2021-10-06 10:40:00,79.46,79.47,79.12,79.23,296543.0,73.6159,73.6252,73.3009,73.4028,296543.0
2021-10-06 10:50:00,79.23,79.44,79.14,79.39,206478.0,73.4028,73.5974,73.3195,73.5511,206478.0
2021-10-06 11:00:00,79.39,79.69,79.37,79.62,318676.0,73.5511,73.829,73.5325,73.7642,318676.0
2021-10-06 11:10:00,79.62,79.65,79.36,79.4,97733.0,73.7642,73.7919,73.5233,73.5603,97733.0
2021-10-06 11:20:00,79.4,79.4,79.13,79.14,231039.0,73.5603,73.5603,73.3102,73.3195,231039.0
2021-10-06 11:30:00,79.14,79.25,79.05,79.25,143675.0,73.3195,73.4214,73.2361,73.4214,143675.0
2021-10-06 11:40:00,79.25,79.26,79.07,79.2,127540.0,73.4214,73.4306,73.2546,73.375,127540.0
2021-10-06 11:50:00,79.2,79.54,79.19,79.53,192789.0,73.375,73.69,73.3658,73.6808,192789.0
2021-10-06 12:00:00,79.52,79.57,79.24,79.29,146687.0,73.6715,73.7178,73.4121,73.4584,146687.0
2021-10-06 12:10:00,79.3,79.37,79.23,79.36,87240.0,73.4677,73.5325,73.4028,73.5233,87240.0
2021-10-06 12:20:00,79.34,79.4,79.22,79.32,151805.0,73.5047,73.5603,73.3936,73.4862,151805.0
2021-10-06 12:30:00,79.31,79.42,79.28,79.38,88007.0,73.477,73.5789,73.4492,73.5418,88007.0
2021-10-06 12:40:00,79.38,79.53,79.36,79.4,110142.0,73.5418,73.6808,73.5233,73.5603,110142.0
2021-10-06 12:50:00,79.41,79.51,79.38,79.42,39544.0,73.5696,73.6622,73.5418,73.5789,39544.0
2021-10-06 13:00:00,79.45,79.49,79.35,79.38,94328.0,73.6067,73.6437,73.514,73.5418,94328.0
2021-10-06 13:10:00,79.34,79.45,79.23,79.43,91508.0,73.5047,73.6067,73.4028,73.5881,91508.0
2021-10-06 13:20:00,79.44,79.59,79.41,79.59,110399.0,73.5974,73.7364,73.5696,73.7364,110399.0
2021-10-06 13:30:00,79.59,79.96,79.59,79.96,143361.0,73.7364,74.0791,73.7364,74.0791,143361.0
2021-10-06 13:40:00,79.95,79.95,79.87,79.9,72719.0,74.0699,74.0699,73.9958,74.0236,72719.0
2021-10-06 13:50:00,79.9,79.9,79.74,79.89,85356.0,74.0236,74.0236,73.8753,74.0143,85356.0
2021-10-06 14:00:00,79.9,79.98,79.81,79.98,156470.0,74.0236,74.0977,73.9402,74.0977,156470.0
2021-10-06 14:10:00,79.99,80.26,79.98,80.25,106034.0,74.1069,74.3571,74.0977,74.3478,106034.0
2021-10-06 14:20:00,80.26,80.28,80.13,80.19,112881.0,74.3571,74.3756,74.2366,74.2922,112881.0
2021-10-06 14:30:00,80.19,80.26,80.13,80.26,58531.0,74.2922,74.3571,74.2366,74.3571,58531.0
2021-10-06 14:40:00,80.25,80.37,80.24,80.26,118356.0,74.3478,74.459,74.3386,74.3571,118356.0
2021-10-06 14:50:00,80.25,80.27,80.08,80.09,130055.0,74.3478,74.3663,74.1903,74.1996,130055.0
2021-10-06 15:00:00,80.1,80.19,80.07,80.1,130287.0,74.2089,74.2922,74.1811,74.2089,130287.0
2021-10-06 15:10:00,80.1,80.21,80.07,80.19,152560.0,74.2089,74.3108,74.1811,74.2922,152560.0
2021-10-06 15:20:00,80.19,80.29,80.15,80.29,76015.0,74.2922,74.3849,74.2552,74.3849,76015.0
2021-10-06 15:30:00,80.29,80.35,80.14,80.23,244676.0,74.3849,74.4405,74.2459,74.3293,244676.0
2021-10-06 15:40:00,80.23,80.42,80.22,80.31,227984.0,74.3293,74.5053,74.32,74.4034,227984.0
2021-10-06 15:50:00,80.32,80.58,80.32,80.54,537769.0,74.4127,74.6535,74.4127,74.6165,537769.0
2021-10-07 09:30:00,81.27,81.83,81.27,81.83,385832.0,75.2928,75.8116,75.2928,75.8116,385832.0
2021-10-07 09:40:00,81.85,81.86,81.62,81.69,383220.0,75.8301,75.8394,75.6171,75.6819,383220.0
2021-10-07 09:50:00,81.7,82.06,81.7,82.06,132958.0,75.6912,76.0247,75.6912,76.0247,132958.0
2021-10-07 10:00:00,82.06,82.16,82.02,82.16,140632.0,76.0247,76.1173,75.9876,76.1173,140632.0
2021-10-07 10:10:00,82.16,82.37,82.16,82.34,130952.0,76.1173,76.3119,76.1173,76.2841,130952.0
2021-10-07 10:20:00,82.34,82.51,82.34,82.49,151948.0,76.2841,76.4416,76.2841,76.4231,151948.0
2021-10-07 10:30:00,82.5,82.52,82.17,82.17,221208.0,76.4323,76.4509,76.1266,76.1266,221208.0
2021-10-07 10:40:00,82.18,82.42,82.18,82.42,191717.0,76.1359,76.3582,76.1359,76.3582,191717.0
2021-10-07 10:50:00,82.42,82.46,82.27,82.32,151321.0,76.3582,76.3953,76.2193,76.2656,151321.0
2021-10-07 11:00:00,82.32,82.33,82.18,82.22,171696.0,76.2656,76.2748,76.1359,76.1729,171696.0
2021-10-07 11:10:00,82.23,82.28,82.19,82.24,81838.0,76.1822,76.2285,76.1451,76.1915,81838.0
2021-10-07 11:20:00,82.24,82.33,82.22,82.23,82920.0,76.1915,76.2748,76.1729,76.1822,82920.0
2021-10-07 11:30:00,82.22,82.26,82.16,82.21,55216.0,76.1729,76.21,76.1173,76.1637,55216.0
2021-10-07 11:40:00,82.22,82.26,82.12,82.12,67362.0,76.1729,76.21,76.0803,76.0803,67362.0
2021-10-07 11:50:00,82.13,82.18,82.06,82.18,80391.0,76.0896,76.1359,76.0247,76.1359,80391.0
2021-10-07 12:00:00,82.19,82.22,82.13,82.15,43093.0,76.1451,76.1729,76.0896,76.1081,43093.0
2021-10-07 12:10:00,82.15,82.17,82.07,82.16,305264.0,76.1081,76.1266,76.034,76.1173,305264.0
2021-10-07 12:20:00,82.16,82.2,82.1,82.13,79635.0,76.1173,76.1544,76.0618,76.0896,79635.0
2021-10-07 12:30:00,82.13,82.19,82.12,82.19,33225.0,76.0896,76.1451,76.0803,76.1451,33225.0
2021-10-07 12:40:00,82.18,82.21,82.12,82.16,90658.0,76.1359,76.1637,76.0803,76.1173,90658.0
2021-10-07 12:50:00,82.16,82.24,82.14,82.23,76468.0,76.1173,76.1915,76.0988,76.1822,76468.0
2021-10-07 13:00:00,82.23,82.26,82.17,82.22,84475.0,76.1822,76.21,76.1266,76.1729,84475.0
2021-10-07 13:10:00,82.21,82.26,82.16,82.26,42610.0,76.1637,76.21,76.1173,76.21,42610.0
2021-10-07 13:20:00,82.26,82.27,82.19,82.26,44455.0,76.21,76.2193,76.1451,76.21,44455.0
2021-10-07 13:30:00,82.26,82.28,82.17,82.19,104170.0,76.21,76.2285,76.1266,76.1451,104170.0
2021-10-07 13:40:00,82.2,82.28,82.19,82.26,28216.0,76.1544,76.2285,76.1451,76.21,28216.0
2021-10-07 13:50:00,82.26,82.26,82.11,82.11,44380.0,76.21,76.21,76.071,76.071,44380.0
2021-10-07 14:00:00,82.11,82.11,81.95,81.97,80060.0,76.071,76.071,75.9228,75.9413,80060.0
2021-10-07 14:10:00,81.97,81.99,81.9,81.91,70948.0,75.9413,75.9598,75.8765,75.8857,70948.0
2021-10-07 14:20:00,81.9,81.94,81.8,81.82,116692.0,75.8765,75.9135,75.7838,75.8024,116692.0
2021-10-07 14:30:00,81.82,81.84,81.76,81.77,45396.0,75.8024,75.8209,75.7468,75.756,45396.0
2021-10-07 14:40:00,81.77,81.79,81.72,81.78,41071.0,75.756,75.7746,75.7097,75.7653,41071.0
2021-10-07 14:50:00,81.78,81.78,81.64,81.65,118522.0,75.7653,75.7653,75.6356,75.6449,118522.0
2021-10-07 15:00:00,81.64,81.84,81.58,81.84,321818.0,75.6356,75.8209,75.58,75.8209,321818.0
2021-10-07 15:10:00,81.83,81.88,81.77,81.85,393501.0,75.8116,75.8579,75.756,75.8301,393501.0
2021-10-07 15:20:00,81.85,81.91,81.79,81.83,130053.0,75.8301,75.8857,75.7746,75.8116,130053.0
2021-10-07 15:30:00,81.82,81.89,81.7,81.7,201425.0,75.8024,75.8672,75.6912,75.6912,201425.0
2021-10-07 15:40:00,81.71,81.74,81.56,81.73,438497.0,75.7004,75.7282,75.5615,75.719,438497.0
2021-10-07 15:50:00,81.73,81.73,81.54,81.63,883321.0,75.719,75.719,75.5429,75.6263,883321.0
2021-10-08 09:30:00,81.83,82.03,81.61,81.72,203637.0,75.8116,75.9969,75.6078,75.7097,203637.0
2021-10-08 09:40:00,81.72,81.78,81.46,81.5,225021.0,75.7097,75.7653,75.4688,75.5059,225021.0
2021-10-08 09:50:00,81.53,81.65,81.35,81.56,147504.0,75.5337,75.6449,75.3669,75.5615,147504.0
2021-10-08 10:00:00,81.55,81.74,81.53,81.7,178327.0,75.5522,75.7282,75.5337,75.6912,178327.0
2021-10-08 10:10:00,81.71,81.73,81.52,81.52,74463.0,75.7004,75.719,75.5244,75.5244,74463.0
2021-10-08 10:20:00,81.52,81.54,81.38,81.39,218631.0,75.5244,75.5429,75.3947,75.404,218631.0
2021-10-08 10:30:00,81.39,81.51,81.36,81.44,127003.0,75.404,75.5152,75.3762,75.4503,127003.0
2021-10-08 10:40:00,81.44,81.6,81.33,81.57,73870.0,75.4503,75.5985,75.3484,75.5707,73870.0
2021-10-08 10:50:00,81.57,81.6,81.53,81.58,63210.0,75.5707,75.5985,75.5337,75.58,63210.0
2021-10-08 11:00:00,81.59,81.61,81.54,81.6,58811.0,75.5893,75.6078,75.5429,75.5985,58811.0
2021-10-08 11:10:00,81.59,81.67,81.58,81.67,62387.0,75.5893,75.6634,75.58,75.6634,62387.0
2021-10-08 11:20:00,81.68,81.69,81.52,81.62,72314.0,75.6726,75.6819,75.5244,75.6171,72314.0
2021-10-08 11:30:00,81.62,81.64,81.46,81.51,92584.0,75.6171,75.6356,75.4688,75.5152,92584.0
2021-10-08 11:40:00,81.52,81.52,81.39,81.39,47919.0,75.5244,75.5244,75.404,75.404,47919.0
2021-10-08 11:50:00,81.39,81.48,81.31,81.34,72896.0,75.404,75.4874,75.3299,75.3577,72896.0
2021-10-08 12:00:00,81.35,81.37,81.31,81.31,73720.0,75.3669,75.3854,75.3299,75.3299,73720.0
2021-10-08 12:10:00,81.32,81.34,81.25,81.3,53312.0,75.3391,75.3577,75.2743,75.3206,53312.0
2021-10-08 12:20:00,81.3,81.3,81.1,81.11,73209.0,75.3206,75.3206,75.1353,75.1446,73209.0
2021-10-08 12:30:00,81.1,81.25,81.09,81.25,44214.0,75.1353,75.2743,75.126,75.2743,44214.0
2021-10-08 12:40:00,81.25,81.31,81.19,81.2,80928.0,75.2743,75.3299,75.2187,75.228,80928.0
2021-10-08 12:50:00,81.2,81.29,81.2,81.23,46156.0,75.228,75.3113,75.228,75.2557,46156.0
2021-10-08 13:00:00,81.23,81.24,81.12,81.15,32048.0,75.2557,75.265,75.1538,75.1816,32048.0
2021-10-08 13:10:00,81.15,81.24,81.04,81.04,74200.0,75.1816,75.265,75.0797,75.0797,74200.0
2021-10-08 13:20:00,81.04,81.15,81.03,81.12,252066.0,75.0797,75.1816,75.0705,75.1538,252066.0
2021-10-08 13:30:00,81.12,81.17,81.08,81.09,129842.0,75.1538,75.2002,75.1168,75.126,129842.0
2021-10-08 13:40:00,81.09,81.13,81.07,81.13,127139.0,75.126,75.1631,75.1075,75.1631,127139.0
2021-10-08 13:50:00,81.12,81.19,81.09,81.19,112089.0,75.1538,75.2187,75.126,75.2187,112089.0
2021-10-08 14:00:00,81.19,81.32,81.18,81.3,181667.0,75.2187,75.3391,75.2094,75.3206,181667.0
2021-10-08 14:10:00,81.31,81.36,81.25,81.34,59496.0,75.3299,75.3762,75.2743,75.3577,59496.0
2021-10-08 14:20:00,81.34,81.4,81.33,81.38,37894.0,75.3577,75.4132,75.3484,75.3947,37894.0
2021-10-08 14:30:00,81.39,81.39,81.29,81.34,33114.0,75.404,75.404,75.3113,75.3577,33114.0
2021-10-08 14:40:00,81.35,81.39,81.33,81.37,50026.0,75.3669,75.404,75.3484,75.3854,50026.0
2021-10-08 14:50:00,81.37,81.4,81.32,81.32,26581.0,75.3854,75.4132,75.3391,75.3391,26581.0
2021-10-08 15:00:00,81.32,81.39,81.32,81.36,33138.0,75.3391,75.404,75.3391,75.3762,33138.0
2021-10-08 15:10:00,81.36,81.39,81.3,81.35,57338.0,75.3762,75.404,75.3206,75.3669,57338.0
2021-10-08 15:20:00,81.34,81.41,81.32,81.39,48251.0,75.3577,75.4225,75.3391,75.404,48251.0
2021-10-08 15:30:00,81.4,81.4,81.2,81.26,109321.0,75.4132,75.4132,75.228,75.2835,109321.0
2021-10-08 15:40:00,81.25,81.29,81.19,81.2,211123.0,75.2743,75.3113,75.2187,75.228,211123.0
2021-10-08 15:50:00,81.2,81.2,81.12,81.17,732129.0,75.228,75.228,75.1538,75.2002,732129.0
2021-10-11 09:30:00,81.58,81.87,81.44,81.7,333038.0,75.58,75.8487,75.4503,75.6912,333038.0
2021-10-11 09:40:00,81.7,81.97,81.69,81.94,268125.0,75.6912,75.9413,75.6819,75.9135,268125.0
2021-10-11 09:50:00,81.94,82.18,81.9,82.16,125297.0,75.9135,76.1359,75.8765,76.1173,125297.0
2021-10-11 10:00:00,82.17,82.31,82.15,82.17,132718.0,76.1266,76.2563,76.1081,76.1266,132718.0
2021-10-11 10:10:00,82.17,82.3,82.15,82.22,138995.0,76.1266,76.247,76.1081,76.1729,138995.0
2021-10-11 10:20:00,82.23,82.36,82.23,82.35,58653.0,76.1822,76.3026,76.1822,76.2934,58653.0
2021-10-11 10:30:00,82.36,82.38,82.25,82.32,86771.0,76.3026,76.3212,76.2007,76.2656,86771.0
2021-10-11 10:40:00,82.32,82.33,82.19,82.27,91722.0,76.2656,76.2748,76.1451,76.2193,91722.0
2021-10-11 10:50:00,82.27,82.35,82.21,82.21,65280.0,76.2193,76.2934,76.1637,76.1637,65280.0
2021-10-11 11:00:00,82.2,82.23,82.07,82.18,40190.0,76.1544,76.1822,76.034,76.1359,40190.0
2021-10-11 11:10:00,82.19,82.2,82.12,82.12,61336.0,76.1451,76.1544,76.0803,76.0803,61336.0
2021-10-11 11:20:00,82.12,82.17,82.1,82.17,112610.0,76.0803,76.1266,76.0618,76.1266,112610.0
2021-10-11 11:30:00,82.16,82.29,82.13,82.26,67842.0,76.1173,76.2378,76.0896,76.21,67842.0
2021-10-11 11:40:00,82.27,82.29,82.22,82.23,18813.0,76.2193,76.2378,76.1729,76.1822,18813.0
2021-10-11 11:50:00,82.24,82.26,82.18,82.25,61348.0,76.1915,76.21,76.1359,76.2007,61348.0
2021-10-11 12:00:00,82.24,82.26,82.08,82.1,244159.0,76.1915,76.21,76.0432,76.0618,244159.0
2021-10-11 12:10:00,82.11,82.11,81.91,81.93,52835.0,76.071,76.071,75.8857,75.9043,52835.0
2021-10-11 12:20:00,81.93,81.99,81.91,81.96,33259.0,75.9043,75.9598,75.8857,75.9321,33259.0
2021-10-11 12:30:00,81.96,81.97,81.86,81.88,50177.0,75.9321,75.9413,75.8394,75.8579,50177.0
2021-10-11 12:40:00,81.87,81.95,81.84,81.89,40545.0,75.8487,75.9228,75.8209,75.8672,40545.0
2021-10-11 12:50:00,81.89,81.89,81.77,81.81,60700.0,75.8672,75.8672,75.756,75.7931,60700.0
2021-10-11 13:00:00,81.81,81.81,81.62,81.66,270525.0,75.7931,75.7931,75.6171,75.6541,270525.0
2021-10-11 13:10:00,81.67,81.74,81.66,81.72,62688.0,75.6634,75.7282,75.6541,75.7097,62688.0
2021-10-11 13:20:00,81.7,81.71,81.42,81.44,82562.0,75.6912,75.7004,75.4318,75.4503,82562.0
2021-10-11 13:30:00,81.45,81.51,81.38,81.5,61539.0,75.4596,75.5152,75.3947,75.5059,61539.0
2021-10-11 13:40:00,81.5,81.58,81.36,81.42,97577.0,75.5059,75.58,75.3762,75.4318,97577.0
2021-10-11 13:50:00,81.42,81.53,81.41,81.52,119423.0,75.4318,75.5337,75.4225,75.5244,119423.0
2021-10-11 14:00:00,81.52,81.58,81.49,81.56,109473.0,75.5244,75.58,75.4966,75.5615,109473.0
2021-10-11 14:10:00,81.56,81.6,81.5,81.51,82359.0,75.5615,75.5985,75.5059,75.5152,82359.0
2021-10-11 14:20:00,81.51,81.51,81.36,81.4,53445.0,75.5152,75.5152,75.3762,75.4132,53445.0
2021-10-11 14:30:00,81.4,81.46,81.35,81.35,56297.0,75.4132,75.4688,75.3669,75.3669,56297.0
2021-10-11 14:40:00,81.36,81.49,81.34,81.47,38059.0,75.3762,75.4966,75.3577,75.4781,38059.0
2021-10-11 14:50:00,81.47,81.54,81.38,81.5,62937.0,75.4781,75.5429,75.3947,75.5059,62937.0
2021-10-11 15:00:00,81.49,81.55,81.4,81.43,83963.0,75.4966,75.5522,75.4132,75.441,83963.0
2021-10-11 15:10:00,81.45,81.51,81.43,81.45,58767.0,75.4596,75.5152,75.441,75.4596,58767.0
2021-10-11 15:20:00,81.46,81.47,81.37,81.37,91881.0,75.4688,75.4781,75.3854,75.3854,91881.0
2021-10-11 15:30:00,81.37,81.48,81.37,81.43,125122.0,75.3854,75.4874,75.3854,75.441,125122.0
2021-10-11 15:40:00,81.42,81.43,81.28,81.3,173935.0,75.4318,75.441,75.3021,75.3206,173935.0
2021-10-11 15:50:00,81.29,81.3,81.18,81.18,394438.0,75.3113,75.3206,75.2094,75.2094,394438.0
2021-10-12 09:30:00,81.24,81.37,81.04,81.33,848653.0,75.265,75.3854,75.0797,75.3484,848653.0
2021-10-12 09:40:00,81.32,81.38,81.0,81.2,408567.0,75.3391,75.3947,75.0427,75.228,408567.0
2021-10-12 09:50:00,81.2,81.57,81.19,81.37,167291.0,75.228,75.5707,75.2187,75.3854,167291.0
2021-10-12 10:00:00,81.37,81.51,81.16,81.3,157215.0,75.3854,75.5152,75.1909,75.3206,157215.0
2021-10-12 10:10:00,81.29,81.43,81.16,81.27,232607.0,75.3113,75.441,75.1909,75.2928,232607.0
2021-10-12 10:20:00,81.25,81.37,81.2,81.33,121100.0,75.2743,75.3854,75.228,75.3484,121100.0
2021-10-12 10:30:00,81.33,81.48,81.2,81.47,109412.0,75.3484,75.4874,75.228,75.4781,109412.0
2021-10-12 10:40:00,81.46,81.57,81.46,81.52,163846.0,75.4688,75.5707,75.4688,75.5244,163846.0
2021-10-12 10:50:00,81.51,81.54,81.36,81.39,268703.0,75.5152,75.5429,75.3762,75.404,268703.0
2021-10-12 11:00:00,81.39,81.54,81.35,81.52,260766.0,75.404,75.5429,75.3669,75.5244,260766.0
2021-10-12 11:10:00,81.52,81.53,81.3,81.33,278805.0,75.5244,75.5337,75.3206,75.3484,278805.0
2021-10-12 11:20:00,81.32,81.44,81.3,81.37,233921.0,75.3391,75.4503,75.3206,75.3854,233921.0
2021-10-12 11:30:00,81.37,81.39,81.12,81.13,238759.0,75.3854,75.404,75.1538,75.1631,238759.0
2021-10-12 11:40:00,81.11,81.18,81.09,81.17,226218.0,75.1446,75.2094,75.126,75.2002,226218.0
2021-10-12 11:50:00,81.18,81.31,81.16,81.31,231706.0,75.2094,75.3299,75.1909,75.3299,231706.0
2021-10-12 12:00:00,81.31,81.51,81.3,81.5,154796.0,75.3299,75.5152,75.3206,75.5059,154796.0
2021-10-12 12:10:00,81.5,81.56,81.42,81.43,54055.0,75.5059,75.5615,75.4318,75.441,54055.0
2021-10-12 12:20:00,81.45,81.49,81.41,81.44,37015.0,75.4596,75.4966,75.4225,75.4503,37015.0
2021-10-12 12:30:00,81.45,81.48,81.29,81.33,95232.0,75.4596,75.4874,75.3113,75.3484,95232.0
2021-10-12 12:40:00,81.35,81.42,81.34,81.4,35932.0,75.3669,75.4318,75.3577,75.4132,35932.0
2021-10-12 12:50:00,81.4,81.45,81.38,81.44,30845.0,75.4132,75.4596,75.3947,75.4503,30845.0
2021-10-12 13:00:00,81.44,81.44,81.33,81.35,61506.0,75.4503,75.4503,75.3484,75.3669,61506.0
2021-10-12 13:10:00,81.36,81.46,81.35,81.43,25881.0,75.3762,75.4688,75.3669,75.441,25881.0
2021-10-12 13:20:00,81.43,81.49,81.35,81.48,96703.0,75.441,75.4966,75.3669,75.4874,96703.0
2021-10-12 13:30:00,81.49,81.6,81.49,81.59,56479.0,75.4966,75.5985,75.4966,75.5893,56479.0
2021-10-12 13:40:00,81.59,81.68,81.59,81.61,144613.0,75.5893,75.6726,75.5893,75.6078,144613.0
2021-10-12 13:50:00,81.62,81.65,81.47,81.48,179528.0,75.6171,75.6449,75.4781,75.4874,179528.0
2021-10-12 14:00:00,81.47,81.47,81.39,81.41,102255.0,75.4781,75.4781,75.404,75.4225,102255.0
2021-10-12 14:10:00,81.42,81.6,81.4,81.52,155913.0,75.4318,75.5985,75.4132,75.5244,155913.0
2021-10-12 14:20:00,81.53,81.56,81.42,81.43,78569.0,75.5337,75.5615,75.4318,75.441,78569.0
2021-10-12 14:30:00,81.43,81.47,81.41,81.42,125786.0,75.441,75.4781,75.4225,75.4318,125786.0
2021-10-12 14:40:00,81.43,81.46,81.41,81.45,54972.0,75.441,75.4688,75.4225,75.4596,54972.0
2021-10-12 14:50:00,81.45,81.54,81.38,81.38,108893.0,75.4596,75.5429,75.3947,75.3947,108893.0
2021-10-12 15:00:00,81.39,81.43,81.35,81.38,51505.0,75.404,75.441,75.3669,75.3947,51505.0
2021-10-12 15:10:00,81.38,81.44,81.33,81.4,81402.0,75.3947,75.4503,75.3484,75.4132,81402.0
2021-10-12 15:20:00,81.4,81.4,81.32,81.36,80236.0,75.4132,75.4132,75.3391,75.3762,80236.0
2021-10-12 15:30:00,81.36,81.36,81.3,81.34,138068.0,75.3762,75.3762,75.3206,75.3577,138068.0
2021-10-12 15:40:00,81.34,81.35,81.1,81.15,276884.0,75.3577,75.3669,75.1353,75.1816,276884.0
2021-10-12 15:50:00,81.16,81.36,81.11,81.3,439563.0,75.1909,75.3762,75.1446,75.3206,439563.0
2021-10-13 09:30:00,81.83,81.83,81.55,81.8,461297.0,75.8116,75.8116,75.5522,75.7838,461297.0
2021-10-13 09:40:00,81.8,81.88,81.55,81.58,371830.0,75.7838,75.8579,75.5522,75.58,371830.0
2021-10-13 09:50:00,81.57,81.62,81.37,81.53,144163.0,75.5707,75.6171,75.3854,75.5337,144163.0
2021-10-13 10:00:00,81.52,81.53,81.2,81.21,116837.0,75.5244,75.5337,75.228,75.2372,116837.0
2021-10-13 10:10:00,81.23,81.27,80.93,81.14,115717.0,75.2557,75.2928,74.9778,75.1724,115717.0
2021-10-13 10:20:00,81.14,81.14,80.93,81.02,269399.0,75.1724,75.1724,74.9778,75.0612,269399.0
2021-10-13 10:30:00,81.02,81.32,81.0,81.18,136992.0,75.0612,75.3391,75.0427,75.2094,136992.0
2021-10-13 10:40:00,81.17,81.37,81.13,81.32,91636.0,75.2002,75.3854,75.1631,75.3391,91636.0
2021-10-13 10:50:00,81.31,81.35,81.24,81.31,151011.0,75.3299,75.3669,75.265,75.3299,151011.0
2021-10-13 11:00:00,81.33,81.55,81.32,81.53,222417.0,75.3484,75.5522,75.3391,75.5337,222417.0
2021-10-13 11:10:00,81.53,81.64,81.48,81.6,163693.0,75.5337,75.6356,75.4874,75.5985,163693.0
2021-10-13 11:20:00,81.6,81.65,81.53,81.57,156450.0,75.5985,75.6449,75.5337,75.5707,156450.0
2021-10-13 11:30:00,81.57,81.6,81.47,81.58,89801.0,75.5707,75.5985,75.4781,75.58,89801.0
2021-10-13 11:40:00,81.58,81.81,81.54,81.75,121690.0,75.58,75.7931,75.5429,75.7375,121690.0
2021-10-13 11:50:00,81.74,81.75,81.58,81.6,40437.0,75.7282,75.7375,75.58,75.5985,40437.0
2021-10-13 12:00:00,81.6,81.67,81.57,81.67,52131.0,75.5985,75.6634,75.5707,75.6634,52131.0
2021-10-13 12:10:00,81.66,81.7,81.62,81.65,77418.0,75.6541,75.6912,75.6171,75.6449,77418.0
2021-10-13 12:20:00,81.64,81.71,81.63,81.71,55382.0,75.6356,75.7004,75.6263,75.7004,55382.0
2021-10-13 12:30:00,81.71,81.73,81.66,81.72,54065.0,75.7004,75.719,75.6541,75.7097,54065.0
2021-10-13 12:40:00,81.72,81.81,81.71,81.72,111836.0,75.7097,75.7931,75.7004,75.7097,111836.0
2021-10-13 12:50:00,81.72,81.77,81.69,81.76,55947.0,75.7097,75.756,75.6819,75.7468,55947.0
2021-10-13 13:00:00,81.76,81.84,81.71,81.78,109406.0,75.7468,75.8209,75.7004,75.7653,109406.0
2021-10-13 13:10:00,81.78,81.84,81.78,81.82,40084.0,75.7653,75.8209,75.7653,75.8024,40084.0
2021-10-13 13:20:00,81.83,81.89,81.79,81.87,48905.0,75.8116,75.8672,75.7746,75.8487,48905.0
2021-10-13 13:30:00,81.88,82.02,81.86,82.01,62577.0,75.8579,75.9876,75.8394,75.9784,62577.0
2021-10-13 13:40:00,82.01,82.03,81.95,81.97,79766.0,75.9784,75.9969,75.9228,75.9413,79766.0
2021-10-13 13:50:00,81.97,82.02,81.93,81.98,286516.0,75.9413,75.9876,75.9043,75.9506,286516.0
2021-10-13 14:00:00,81.99,82.28,81.9,82.04,452159.0,75.9598,76.2285,75.8765,76.0062,452159.0
2021-10-13 14:10:00,82.04,82.17,81.95,82.12,315667.0,76.0062,76.1266,75.9228,76.0803,315667.0
2021-10-13 14:20:00,82.11,82.19,82.02,82.05,267945.0,76.071,76.1451,75.9876,76.0154,267945.0
2021-10-13 14:30:00,82.04,82.06,81.89,81.9,101833.0,76.0062,76.0247,75.8672,75.8765,101833.0
2021-10-13 14:40:00,81.9,81.9,81.79,81.82,70546.0,75.8765,75.8765,75.7746,75.8024,70546.0
2021-10-13 14:50:00,81.82,81.92,81.8,81.92,60426.0,75.8024,75.895,75.7838,75.895,60426.0
2021-10-13 15:00:00,81.91,82.03,81.87,82.03,162376.0,75.8857,75.9969,75.8487,75.9969,162376.0
2021-10-13 15:10:00,82.02,82.03,81.87,81.88,167439.0,75.9876,75.9969,75.8487,75.8579,167439.0
2021-10-13 15:20:00,81.88,81.89,81.77,81.79,108079.0,75.8579,75.8672,75.756,75.7746,108079.0
2021-10-13 15:30:00,81.8,81.91,81.79,81.88,138896.0,75.7838,75.8857,75.7746,75.8579,138896.0
2021-10-13 15:40:00,81.89,81.92,81.77,81.9,272095.0,75.8672,75.895,75.756,75.8765,272095.0
2021-10-13 15:50:00,81.89,81.96,81.86,81.92,503152.0,75.8672,75.9321,75.8394,75.895,503152.0
2021-10-14 09:30:00,82.72,82.8,82.48,82.54,222621.0,76.6362,76.7103,76.4138,76.4694,222621.0
2021-10-14 09:40:00,82.54,82.77,82.48,82.71,235656.0,76.4694,76.6825,76.4138,76.6269,235656.0
2021-10-14 09:50:00,82.69,82.78,82.62,82.77,150839.0,76.6084,76.6917,76.5435,76.6825,150839.0
2021-10-14 10:00:00,82.79,83.12,82.79,83.12,229070.0,76.701,77.0067,76.701,77.0067,229070.0
2021-10-14 10:10:00,83.12,83.35,83.1,83.32,158731.0,77.0067,77.2198,76.9882,77.192,158731.0
2021-10-14 10:20:00,83.33,83.49,83.32,83.37,161899.0,77.2013,77.3495,77.192,77.2384,161899.0
2021-10-14 10:30:00,83.37,83.43,83.25,83.32,163111.0,77.2384,77.2939,77.1272,77.192,163111.0
2021-10-14 10:40:00,83.32,83.49,83.28,83.49,209791.0,77.192,77.3495,77.155,77.3495,209791.0
2021-10-14 10:50:00,83.5,83.66,83.5,83.6,75926.0,77.3588,77.507,77.3588,77.4514,75926.0
2021-10-14 11:00:00,83.6,83.61,83.5,83.56,101858.0,77.4514,77.4607,77.3588,77.4144,101858.0
2021-10-14 11:10:00,83.54,83.61,83.52,83.61,98759.0,77.3958,77.4607,77.3773,77.4607,98759.0
2021-10-14 11:20:00,83.62,83.65,83.55,83.55,65940.0,77.47,77.4978,77.4051,77.4051,65940.0
2021-10-14 11:30:00,83.56,83.68,83.55,83.66,149324.0,77.4144,77.5256,77.4051,77.507,149324.0
2021-10-14 11:40:00,83.67,83.82,83.64,83.82,163010.0,77.5163,77.6553,77.4885,77.6553,163010.0
2021-10-14 11:50:00,83.83,83.83,83.69,83.78,52640.0,77.6645,77.6645,77.5348,77.6182,52640.0
2021-10-14 12:00:00,83.78,83.85,83.72,83.75,80576.0,77.6182,77.683,77.5626,77.5904,80576.0
2021-10-14 12:10:00,83.75,83.75,83.69,83.69,61920.0,77.5904,77.5904,77.5348,77.5348,61920.0
2021-10-14 12:20:00,83.68,83.71,83.62,83.7,58656.0,77.5256,77.5533,77.47,77.5441,58656.0
2021-10-14 12:30:00,83.7,83.7,83.61,83.66,59130.0,77.5441,77.5441,77.4607,77.507,59130.0
2021-10-14 12:40:00,83.66,83.7,83.64,83.67,20148.0,77.507,77.5441,77.4885,77.5163,20148.0
2021-10-14 12:50:00,83.67,83.75,83.64,83.75,31567.0,77.5163,77.5904,77.4885,77.5904,31567.0
2021-10-14 13:00:00,83.75,83.78,83.6,83.63,55099.0,77.5904,77.6182,77.4514,77.4792,55099.0
2021-10-14 13:10:00,83.62,83.7,83.62,83.68,27488.0,77.47,77.5441,77.47,77.5256,27488.0
2021-10-14 13:20:00,83.68,83.69,83.62,83.66,39170.0,77.5256,77.5348,77.47,77.507,39170.0
2021-10-14 13:30:00,83.66,83.82,83.66,83.79,99482.0,77.507,77.6553,77.507,77.6275,99482.0
2021-10-14 13:40:00,83.79,83.85,83.76,83.85,72895.0,77.6275,77.683,77.5997,77.683,72895.0
2021-10-14 13:50:00,83.86,83.86,83.76,83.78,98607.0,77.6923,77.6923,77.5997,77.6182,98607.0
2021-10-14 14:00:00,83.78,83.82,83.77,83.81,66564.0,77.6182,77.6553,77.6089,77.646,66564.0
2021-10-14 14:10:00,83.81,83.93,83.81,83.92,53119.0,77.646,77.7572,77.646,77.7479,53119.0
2021-10-14 14:20:00,83.92,83.96,83.89,83.95,76600.0,77.7479,77.785,77.7201,77.7757,76600.0
2021-10-14 14:30:00,83.96,84.02,83.93,83.99,72265.0,77.785,77.8405,77.7572,77.8128,72265.0
2021-10-14 14:40:00,83.99,83.99,83.94,83.95,64329.0,77.8128,77.8128,77.7664,77.7757,64329.0
2021-10-14 14:50:00,83.95,83.98,83.93,83.97,74861.0,77.7757,77.8035,77.7572,77.7942,74861.0
2021-10-14 15:00:00,83.97,84.0,83.9,83.91,81952.0,77.7942,77.822,77.7294,77.7386,81952.0
2021-10-14 15:10:00,83.9,83.93,83.87,83.9,104542.0,77.7294,77.7572,77.7016,77.7294,104542.0
2021-10-14 15:20:00,83.89,83.9,83.77,83.83,149463.0,77.7201,77.7294,77.6089,77.6645,149463.0
2021-10-14 15:30:00,83.83,83.89,83.73,83.83,239040.0,77.6645,77.7201,77.5719,77.6645,239040.0
2021-10-14 15:40:00,83.83,83.84,83.76,83.79,294795.0,77.6645,77.6738,77.5997,77.6275,294795.0
2021-10-14 15:50:00,83.8,83.95,83.8,83.91,701930.0,77.6367,77.7757,77.6367,77.7386,701930.0
2021-10-15 09:30:00,84.34,84.38,83.94,84.07,261925.0,78.137,78.1741,77.7664,77.8869,261925.0
2021-10-15 09:40:00,84.07,84.23,83.96,84.05,158619.0,77.8869,78.0351,77.785,77.8683,158619.0
2021-10-15 09:50:00,84.04,84.38,84.01,84.36,182010.0,77.8591,78.1741,77.8313,78.1555,182010.0
2021-10-15 10:00:00,84.36,84.57,84.33,84.53,127515.0,78.1555,78.3501,78.1277,78.313,127515.0
2021-10-15 10:10:00,84.52,84.58,84.32,84.33,200525.0,78.3038,78.3594,78.1185,78.1277,200525.0
2021-10-15 10:20:00,84.33,84.34,84.11,84.13,91297.0,78.1277,78.137,77.9239,77.9425,91297.0
2021-10-15 10:30:00,84.14,84.25,84.09,84.22,92097.0,77.9517,78.0536,77.9054,78.0258,92097.0
2021-10-15 10:40:00,84.23,84.49,84.2,84.49,65019.0,78.0351,78.276,78.0073,78.276,65019.0
2021-10-15 10:50:00,84.5,84.51,84.36,84.38,76458.0,78.2852,78.2945,78.1555,78.1741,76458.0
2021-10-15 11:00:00,84.38,84.38,84.24,84.25,71422.0,78.1741,78.1741,78.0444,78.0536,71422.0
2021-10-15 11:10:00,84.26,84.27,84.15,84.15,64710.0,78.0629,78.0722,77.961,77.961,64710.0
2021-10-15 11:20:00,84.16,84.23,84.15,84.17,56348.0,77.9703,78.0351,77.961,77.9795,56348.0
2021-10-15 11:30:00,84.17,84.26,84.16,84.23,79441.0,77.9795,78.0629,77.9703,78.0351,79441.0
2021-10-15 11:40:00,84.22,84.25,84.14,84.17,42338.0,78.0258,78.0536,77.9517,77.9795,42338.0
2021-10-15 11:50:00,84.18,84.18,84.08,84.11,36664.0,77.9888,77.9888,77.8961,77.9239,36664.0
2021-10-15 12:00:00,84.1,84.17,84.1,84.14,27179.0,77.9147,77.9795,77.9147,77.9517,27179.0
2021-10-15 12:10:00,84.14,84.2,84.12,84.13,35768.0,77.9517,78.0073,77.9332,77.9425,35768.0
2021-10-15 12:20:00,84.12,84.13,84.05,84.13,60060.0,77.9332,77.9425,77.8683,77.9425,60060.0
2021-10-15 12:30:00,84.14,84.22,84.12,84.19,59891.0,77.9517,78.0258,77.9332,77.998,59891.0
2021-10-15 12:40:00,84.19,84.22,84.16,84.18,31536.0,77.998,78.0258,77.9703,77.9888,31536.0
2021-10-15 12:50:00,84.19,84.25,84.18,84.21,45028.0,77.998,78.0536,77.9888,78.0166,45028.0
2021-10-15 13:00:00,84.21,84.28,84.2,84.25,62928.0,78.0166,78.0814,78.0073,78.0536,62928.0
2021-10-15 13:10:00,84.26,84.28,84.17,84.17,24733.0,78.0629,78.0814,77.9795,77.9795,24733.0
2021-10-15 13:20:00,84.18,84.24,84.17,84.21,43300.0,77.9888,78.0444,77.9795,78.0166,43300.0
2021-10-15 13:30:00,84.21,84.34,84.21,84.33,44271.0,78.0166,78.137,78.0166,78.1277,44271.0
2021-10-15 13:40:00,84.33,84.4,84.3,84.4,47206.0,78.1277,78.1926,78.1,78.1926,47206.0
2021-10-15 13:50:00,84.4,84.44,84.39,84.4,143772.0,78.1926,78.2297,78.1833,78.1926,143772.0
2021-10-15 14:00:00,84.4,84.52,84.4,84.47,83963.0,78.1926,78.3038,78.1926,78.2575,83963.0
2021-10-15 14:10:00,84.47,84.5,84.46,84.49,70632.0,78.2575,78.2852,78.2482,78.276,70632.0
2021-10-15 14:20:00,84.48,84.53,84.45,84.52,60280.0,78.2667,78.313,78.2389,78.3038,60280.0
2021-10-15 14:30:00,84.53,84.53,84.43,84.46,374091.0,78.313,78.313,78.2204,78.2482,374091.0
2021-10-15 14:40:00,84.46,84.47,84.38,84.4,105853.0,78.2482,78.2575,78.1741,78.1926,105853.0
2021-10-15 14:50:00,84.39,84.45,84.36,84.45,99262.0,78.1833,78.2389,78.1555,78.2389,99262.0
2021-10-15 15:00:00,84.43,84.48,84.31,84.31,149793.0,78.2204,78.2667,78.1092,78.1092,149793.0
2021-10-15 15:10:00,84.31,84.4,84.29,84.31,88779.0,78.1092,78.1926,78.0907,78.1092,88779.0
2021-10-15 15:20:00,84.3,84.31,84.2,84.29,122799.0,78.1,78.1092,78.0073,78.0907,122799.0
2021-10-15 15:30:00,84.29,84.31,84.22,84.29,212220.0,78.0907,78.1092,78.0258,78.0907,212220.0
2021-10-15 15:40:00,84.29,84.32,84.14,84.15,284520.0,78.0907,78.1185,77.9517,77.961,284520.0
2021-10-15 15:50:00,84.15,84.16,84.08,84.15,777846.0,77.961,77.9703,77.8961,77.961,777846.0
2021-10-18 09:30:00,83.43,83.57,83.28,83.44,269711.0,77.2939,77.4236,77.155,77.3032,269711.0
2021-10-18 09:40:00,83.44,83.72,83.36,83.71,436478.0,77.3032,77.5626,77.2291,77.5533,436478.0
2021-10-18 09:50:00,83.71,83.99,83.7,83.99,250972.0,77.5533,77.8128,77.5441,77.8128,250972.0
2021-10-18 10:00:00,83.99,84.18,83.94,84.17,134417.0,77.8128,77.9888,77.7664,77.9795,134417.0
2021-10-18 10:10:00,84.16,84.17,83.86,83.97,135451.0,77.9703,77.9795,77.6923,77.7942,135451.0
2021-10-18 10:20:00,83.97,84.2,83.93,84.19,109577.0,77.7942,78.0073,77.7572,77.998,109577.0
2021-10-18 10:30:00,84.18,84.18,84.04,84.14,114353.0,77.9888,77.9888,77.8591,77.9517,114353.0
2021-10-18 10:40:00,84.14,84.18,84.07,84.11,90838.0,77.9517,77.9888,77.8869,77.9239,90838.0
2021-10-18 10:50:00,84.1,84.1,83.94,84.02,103734.0,77.9147,77.9147,77.7664,77.8405,103734.0
2021-10-18 11:00:00,84.03,84.07,83.95,84.04,75895.0,77.8498,77.8869,77.7757,77.8591,75895.0
2021-10-18 11:10:00,84.05,84.16,84.01,84.16,288279.0,77.8683,77.9703,77.8313,77.9703,288279.0
2021-10-18 11:20:00,84.16,84.25,84.14,84.14,115855.0,77.9703,78.0536,77.9517,77.9517,115855.0
2021-10-18 11:30:00,84.14,84.17,84.0,84.05,68045.0,77.9517,77.9795,77.822,77.8683,68045.0
2021-10-18 11:40:00,84.05,84.07,83.98,84.05,39409.0,77.8683,77.8869,77.8035,77.8683,39409.0
2021-10-18 11:50:00,84.04,84.2,84.04,84.17,69899.0,77.8591,78.0073,77.8591,77.9795,69899.0
2021-10-18 12:00:00,84.18,84.21,84.13,84.18,62190.0,77.9888,78.0166,77.9425,77.9888,62190.0
2021-10-18 12:10:00,84.18,84.23,84.17,84.21,72309.0,77.9888,78.0351,77.9795,78.0166,72309.0
2021-10-18 12:20:00,84.21,84.22,84.15,84.18,71959.0,78.0166,78.0258,77.961,77.9888,71959.0
2021-10-18 12:30:00,84.17,84.24,84.14,84.19,201616.0,77.9795,78.0444,77.9517,77.998,201616.0
2021-10-18 12:40:00,84.18,84.2,84.14,84.16,36515.0,77.9888,78.0073,77.9517,77.9703,36515.0
2021-10-18 12:50:00,84.15,84.2,84.13,84.19,28625.0,77.961,78.0073,77.9425,77.998,28625.0
2021-10-18 13:00:00,84.19,84.24,84.18,84.2,18268.0,77.998,78.0444,77.9888,78.0073,18268.0
2021-10-18 13:10:00,84.21,84.21,84.13,84.15,27680.0,78.0166,78.0166,77.9425,77.961,27680.0
2021-10-18 13:20:00,84.15,84.16,84.07,84.12,72396.0,77.961,77.9703,77.8869,77.9332,72396.0
2021-10-18 13:30:00,84.12,84.15,84.09,84.12,37569.0,77.9332,77.961,77.9054,77.9332,37569.0
2021-10-18 13:40:00,84.12,84.18,84.11,84.17,44960.0,77.9332,77.9888,77.9239,77.9795,44960.0
2021-10-18 13:50:00,84.17,84.22,84.04,84.05,985949.0,77.9795,78.0258,77.8591,77.8683,985949.0
2021-10-18 14:00:00,84.04,84.07,83.97,84.06,243174.0,77.8591,77.8869,77.7942,77.8776,243174.0
2021-10-18 14:10:00,84.07,84.18,84.07,84.15,100255.0,77.8869,77.9888,77.8869,77.961,100255.0
2021-10-18 14:20:00,84.15,84.16,84.09,84.15,65623.0,77.961,77.9703,77.9054,77.961,65623.0
2021-10-18 14:30:00,84.15,84.16,84.09,84.1,37068.0,77.961,77.9703,77.9054,77.9147,37068.0
2021-10-18 14:40:00,84.09,84.12,84.02,84.04,45317.0,77.9054,77.9332,77.8405,77.8591,45317.0
2021-10-18 14:50:00,84.04,84.06,83.97,83.98,42156.0,77.8591,77.8776,77.7942,77.8035,42156.0
2021-10-18 15:00:00,83.99,84.05,83.94,84.05,55318.0,77.8128,77.8683,77.7664,77.8683,55318.0
2021-10-18 15:10:00,84.04,84.11,83.98,84.11,78033.0,77.8591,77.9239,77.8035,77.9239,78033.0
2021-10-18 15:20:00,84.1,84.15,84.01,84.01,193050.0,77.9147,77.961,77.8313,77.8313,193050.0
2021-10-18 15:30:00,84.01,84.07,83.97,84.01,123065.0,77.8313,77.8869,77.7942,77.8313,123065.0
2021-10-18 15:40:00,84.01,84.09,83.99,84.06,137868.0,77.8313,77.9054,77.8128,77.8776,137868.0
2021-10-18 15:50:00,84.07,84.13,84.03,84.09,468303.0,77.8869,77.9425,77.8498,77.9054,468303.0
2021-10-19 09:30:00,84.47,84.48,84.07,84.11,208764.0,78.2575,78.2667,77.8869,77.9239,208764.0
2021-10-19 09:40:00,84.11,84.19,83.86,83.89,324257.0,77.9239,77.998,77.6923,77.7201,324257.0
2021-10-19 09:50:00,83.9,84.06,83.83,83.99,180050.0,77.7294,77.8776,77.6645,77.8128,180050.0
2021-10-19 10:00:00,83.99,84.18,83.99,84.06,156695.0,77.8128,77.9888,77.8128,77.8776,156695.0
2021-10-19 10:10:00,84.05,84.22,84.04,84.21,200957.0,77.8683,78.0258,77.8591,78.0166,200957.0
2021-10-19 10:20:00,84.21,84.21,84.06,84.12,53856.0,78.0166,78.0166,77.8776,77.9332,53856.0
2021-10-19 10:30:00,84.11,84.12,84.01,84.05,77395.0,77.9239,77.9332,77.8313,77.8683,77395.0
2021-10-19 10:40:00,84.05,84.13,84.04,84.07,108859.0,77.8683,77.9425,77.8591,77.8869,108859.0
2021-10-19 10:50:00,84.07,84.26,84.06,84.2,111906.0,77.8869,78.0629,77.8776,78.0073,111906.0
2021-10-19 11:00:00,84.24,84.28,84.17,84.23,60066.0,78.0444,78.0814,77.9795,78.0351,60066.0
2021-10-19 11:10:00,84.22,84.35,84.2,84.31,75813.0,78.0258,78.1463,78.0073,78.1092,75813.0
2021-10-19 11:20:00,84.32,84.34,84.24,84.26,69445.0,78.1185,78.137,78.0444,78.0629,69445.0
2021-10-19 11:30:00,84.27,84.29,84.21,84.25,53241.0,78.0722,78.0907,78.0166,78.0536,53241.0
2021-10-19 11:40:00,84.27,84.36,84.26,84.36,60578.0,78.0722,78.1555,78.0629,78.1555,60578.0
2021-10-19 11:50:00,84.34,84.45,84.34,84.42,58706.0,78.137,78.2389,78.137,78.2111,58706.0
2021-10-19 12:00:00,84.42,84.51,84.39,84.4,61659.0,78.2111,78.2945,78.1833,78.1926,61659.0
2021-10-19 12:10:00,84.4,84.45,84.39,84.4,81278.0,78.1926,78.2389,78.1833,78.1926,81278.0
2021-10-19 12:20:00,84.4,84.42,84.36,84.36,82801.0,78.1926,78.2111,78.1555,78.1555,82801.0
2021-10-19 12:30:00,84.36,84.42,84.32,84.42,69563.0,78.1555,78.2111,78.1185,78.2111,69563.0
2021-10-19 12:40:00,84.41,84.43,84.38,84.39,53320.0,78.2019,78.2204,78.1741,78.1833,53320.0
2021-10-19 12:50:00,84.38,84.45,84.35,84.45,79530.0,78.1741,78.2389,78.1463,78.2389,79530.0
2021-10-19 13:00:00,84.45,84.46,84.31,84.35,85717.0,78.2389,78.2482,78.1092,78.1463,85717.0
2021-10-19 13:10:00,84.35,84.38,84.31,84.35,39956.0,78.1463,78.1741,78.1092,78.1463,39956.0
2021-10-19 13:20:00,84.34,84.35,84.28,84.3,93306.0,78.137,78.1463,78.0814,78.1,93306.0
2021-10-19 13:30:00,84.3,84.41,84.28,84.39,91767.0,78.1,78.2019,78.0814,78.1833,91767.0
2021-10-19 13:40:00,84.4,84.4,84.35,84.37,45049.0,78.1926,78.1926,78.1463,78.1648,45049.0
2021-10-19 13:50:00,84.37,84.39,84.32,84.34,70836.0,78.1648,78.1833,78.1185,78.137,70836.0
2021-10-19 14:00:00,84.34,84.36,84.3,84.31,69627.0,78.137,78.1555,78.1,78.1092,69627.0
2021-10-19 14:10:00,84.3,84.32,84.28,84.3,90044.0,78.1,78.1185,78.0814,78.1,90044.0
2021-10-19 14:20:00,84.3,84.3,84.19,84.2,57544.0,78.1,78.1,77.998,78.0073,57544.0
2021-10-19 14:30:00,84.2,84.22,84.14,84.19,78569.0,78.0073,78.0258,77.9517,77.998,78569.0
2021-10-19 14:40:00,84.2,84.24,84.16,84.23,46383.0,78.0073,78.0444,77.9703,78.0351,46383.0
2021-10-19 14:50:00,84.24,84.34,84.23,84.3,91923.0,78.0444,78.137,78.0351,78.1,91923.0
2021-10-19 15:00:00,84.31,84.4,84.29,84.4,76466.0,78.1092,78.1926,78.0907,78.1926,76466.0
2021-10-19 15:10:00,84.4,84.5,84.38,84.5,89702.0,78.1926,78.2852,78.1741,78.2852,89702.0
2021-10-19 15:20:00,84.49,84.5,84.38,84.41,127508.0,78.276,78.2852,78.1741,78.2019,127508.0
2021-10-19 15:30:00,84.42,84.43,84.3,84.36,249144.0,78.2111,78.2204,78.1,78.1555,249144.0
2021-10-19 15:40:00,84.35,84.44,84.34,84.42,241797.0,78.1463,78.2297,78.137,78.2111,241797.0
2021-10-19 15:50:00,84.42,84.53,84.39,84.51,383212.0,78.2111,78.313,78.1833,78.2945,383212.0
2021-10-20 09:30:00,84.6,84.62,84.4,84.48,155617.0,78.3779,78.3964,78.1926,78.2667,155617.0
2021-10-20 09:40:00,84.47,84.61,84.46,84.61,193988.0,78.2575,78.3872,78.2482,78.3872,193988.0
2021-10-20 09:50:00,84.63,84.66,84.5,84.64,158473.0,78.4057,78.4335,78.2852,78.4149,158473.0
2021-10-20 10:00:00,84.63,84.79,84.57,84.78,90322.0,78.4057,78.5539,78.3501,78.5447,90322.0
2021-10-20 10:10:00,84.78,84.96,84.78,84.86,180369.0,78.5447,78.7114,78.5447,78.6188,180369.0
2021-10-20 10:20:00,84.86,85.02,84.86,85.02,123537.0,78.6188,78.767,78.6188,78.767,123537.0
2021-10-20 10:30:00,85.02,85.18,85.0,85.1,98522.0,78.767,78.9152,78.7485,78.8411,98522.0
2021-10-20 10:40:00,85.1,85.23,85.1,85.14,106901.0,78.8411,78.9616,78.8411,78.8782,106901.0
2021-10-20 10:50:00,85.14,85.15,85.02,85.05,277114.0,78.8782,78.8874,78.767,78.7948,277114.0
2021-10-20 11:00:00,85.05,85.18,85.05,85.14,171158.0,78.7948,78.9152,78.7948,78.8782,171158.0
2021-10-20 11:10:00,85.15,85.19,85.08,85.13,84492.0,78.8874,78.9245,78.8226,78.8689,84492.0
2021-10-20 11:20:00,85.13,85.17,85.05,85.1,59903.0,78.8689,78.906,78.7948,78.8411,59903.0
2021-10-20 11:30:00,85.1,85.19,85.07,85.14,75108.0,78.8411,78.9245,78.8133,78.8782,75108.0
2021-10-20 11:40:00,85.14,85.16,85.07,85.15,66194.0,78.8782,78.8967,78.8133,78.8874,66194.0
2021-10-20 11:50:00,85.15,85.23,85.13,85.16,73635.0,78.8874,78.9616,78.8689,78.8967,73635.0
2021-10-20 12:00:00,85.16,85.23,85.16,85.22,43852.0,78.8967,78.9616,78.8967,78.9523,43852.0
2021-10-20 12:10:00,85.21,85.25,85.16,85.18,77775.0,78.943,78.9801,78.8967,78.9152,77775.0
2021-10-20 12:20:00,85.17,85.21,85.13,85.19,32843.0,78.906,78.943,78.8689,78.9245,32843.0
2021-10-20 12:30:00,85.19,85.25,85.19,85.25,63148.0,78.9245,78.9801,78.9245,78.9801,63148.0
2021-10-20 12:40:00,85.25,85.28,85.23,85.26,61676.0,78.9801,79.0079,78.9616,78.9893,61676.0
2021-10-20 12:50:00,85.27,85.28,85.21,85.21,56844.0,78.9986,79.0079,78.943,78.943,56844.0
2021-10-20 13:00:00,85.22,85.24,85.08,85.08,55348.0,78.9523,78.9708,78.8226,78.8226,55348.0
2021-10-20 13:10:00,85.08,85.09,84.99,85.0,92462.0,78.8226,78.8319,78.7392,78.7485,92462.0
2021-10-20 13:20:00,85.01,85.14,84.94,85.13,105312.0,78.7577,78.8782,78.6929,78.8689,105312.0
2021-10-20 13:30:00,85.13,85.16,85.08,85.11,48604.0,78.8689,78.8967,78.8226,78.8504,48604.0
2021-10-20 13:40:00,85.11,85.12,85.05,85.06,43261.0,78.8504,78.8596,78.7948,78.8041,43261.0
2021-10-20 13:50:00,85.06,85.07,85.02,85.07,47142.0,78.8041,78.8133,78.767,78.8133,47142.0
2021-10-20 14:00:00,85.06,85.17,85.04,85.16,89852.0,78.8041,78.906,78.7855,78.8967,89852.0
2021-10-20 14:10:00,85.16,85.17,85.11,85.14,57324.0,78.8967,78.906,78.8504,78.8782,57324.0
2021-10-20 14:20:00,85.14,85.18,85.12,85.16,38516.0,78.8782,78.9152,78.8596,78.8967,38516.0
2021-10-20 14:30:00,85.16,85.22,85.15,85.19,102477.0,78.8967,78.9523,78.8874,78.9245,102477.0
2021-10-20 14:40:00,85.2,85.2,85.12,85.18,54532.0,78.9338,78.9338,78.8596,78.9152,54532.0
2021-10-20 14:50:00,85.17,85.26,85.17,85.25,69531.0,78.906,78.9893,78.906,78.9801,69531.0
2021-10-20 15:00:00,85.25,85.31,85.24,85.26,109692.0,78.9801,79.0357,78.9708,78.9893,109692.0
2021-10-20 15:10:00,85.26,85.27,85.16,85.17,69906.0,78.9893,78.9986,78.8967,78.906,69906.0
2021-10-20 15:20:00,85.17,85.22,85.14,85.18,75245.0,78.906,78.9523,78.8782,78.9152,75245.0
2021-10-20 15:30:00,85.17,85.21,85.12,85.12,131627.0,78.906,78.943,78.8596,78.8596,131627.0
2021-10-20 15:40:00,85.12,85.2,85.12,85.15,143780.0,78.8596,78.9338,78.8596,78.8874,143780.0
2021-10-20 15:50:00,85.14,85.22,85.12,85.21,453519.0,78.8782,78.9523,78.8596,78.943,453519.0
2021-10-21 09:30:00,84.86,84.87,84.51,84.64,322472.0,78.6188,78.628,78.2945,78.4149,322472.0
2021-10-21 09:40:00,84.63,84.82,84.55,84.71,352219.0,78.4057,78.5817,78.3316,78.4798,352219.0
2021-10-21 09:50:00,84.71,84.81,84.54,84.61,239109.0,78.4798,78.5724,78.3223,78.3872,239109.0
2021-10-21 10:00:00,84.62,84.71,84.49,84.71,168488.0,78.3964,78.4798,78.276,78.4798,168488.0
2021-10-21 10:10:00,84.7,84.7,84.52,84.56,173914.0,78.4705,78.4705,78.3038,78.3408,173914.0
2021-10-21 10:20:00,84.56,84.59,84.48,84.53,228919.0,78.3408,78.3686,78.2667,78.313,228919.0
2021-10-21 10:30:00,84.53,84.62,84.47,84.54,114030.0,78.313,78.3964,78.2575,78.3223,114030.0
2021-10-21 10:40:00,84.54,84.62,84.43,84.61,201260.0,78.3223,78.3964,78.2204,78.3872,201260.0
2021-10-21 10:50:00,84.61,84.64,84.51,84.51,200291.0,78.3872,78.4149,78.2945,78.2945,200291.0
2021-10-21 11:00:00,84.51,84.53,84.35,84.41,195752.0,78.2945,78.313,78.1463,78.2019,195752.0
2021-10-21 11:10:00,84.4,84.43,84.28,84.29,189725.0,78.1926,78.2204,78.0814,78.0907,189725.0
2021-10-21 11:20:00,84.29,84.38,84.17,84.17,183651.0,78.0907,78.1741,77.9795,77.9795,183651.0
2021-10-21 11:30:00,84.17,84.26,84.15,84.21,91545.0,77.9795,78.0629,77.961,78.0166,91545.0
2021-10-21 11:40:00,84.2,84.3,84.11,84.29,94700.0,78.0073,78.1,77.9239,78.0907,94700.0
2021-10-21 11:50:00,84.29,84.38,84.29,84.32,62574.0,78.0907,78.1741,78.0907,78.1185,62574.0
2021-10-21 12:00:00,84.32,84.48,84.32,84.44,101522.0,78.1185,78.2667,78.1185,78.2297,101522.0
2021-10-21 12:10:00,84.43,84.46,84.4,84.45,65339.0,78.2204,78.2482,78.1926,78.2389,65339.0
2021-10-21 12:20:00,84.44,84.48,84.42,84.47,48768.0,78.2297,78.2667,78.2111,78.2575,48768.0
2021-10-21 12:30:00,84.46,84.49,84.42,84.49,62594.0,78.2482,78.276,78.2111,78.276,62594.0
2021-10-21 12:40:00,84.5,84.5,84.35,84.35,61491.0,78.2852,78.2852,78.1463,78.1463,61491.0
2021-10-21 12:50:00,84.34,84.4,84.34,84.35,76724.0,78.137,78.1926,78.137,78.1463,76724.0
2021-10-21 13:00:00,84.34,84.44,84.33,84.39,71061.0,78.137,78.2297,78.1277,78.1833,71061.0
2021-10-21 13:10:00,84.39,84.44,84.35,84.39,69350.0,78.1833,78.2297,78.1463,78.1833,69350.0
2021-10-21 13:20:00,84.39,84.52,84.38,84.48,190122.0,78.1833,78.3038,78.1741,78.2667,190122.0
2021-10-21 13:30:00,84.49,84.56,84.48,84.5,72302.0,78.276,78.3408,78.2667,78.2852,72302.0
2021-10-21 13:40:00,84.5,84.5,84.39,84.41,103200.0,78.2852,78.2852,78.1833,78.2019,103200.0
2021-10-21 13:50:00,84.41,84.44,84.34,84.38,79255.0,78.2019,78.2297,78.137,78.1741,79255.0
2021-10-21 14:00:00,84.38,84.57,84.37,84.55,295573.0,78.1741,78.3501,78.1648,78.3316,295573.0
2021-10-21 14:10:00,84.55,84.6,84.52,84.55,101701.0,78.3316,78.3779,78.3038,78.3316,101701.0
2021-10-21 14:20:00,84.56,84.59,84.52,84.56,71996.0,78.3408,78.3686,78.3038,78.3408,71996.0
2021-10-21 14:30:00,84.56,84.59,84.54,84.56,63869.0,78.3408,78.3686,78.3223,78.3408,63869.0
2021-10-21 14:40:00,84.57,84.6,84.52,84.6,88927.0,78.3501,78.3779,78.3038,78.3779,88927.0
2021-10-21 14:50:00,84.59,84.61,84.54,84.56,59253.0,78.3686,78.3872,78.3223,78.3408,59253.0
2021-10-21 15:00:00,84.56,84.65,84.55,84.64,85264.0,78.3408,78.4242,78.3316,78.4149,85264.0
2021-10-21 15:10:00,84.64,84.74,84.64,84.73,83891.0,78.4149,78.5076,78.4149,78.4983,83891.0
2021-10-21 15:20:00,84.72,84.81,84.72,84.8,100327.0,78.4891,78.5724,78.4891,78.5632,100327.0
2021-10-21 15:30:00,84.81,84.91,84.8,84.84,172074.0,78.5724,78.6651,78.5632,78.6002,172074.0
2021-10-21 15:40:00,84.85,84.89,84.82,84.88,204091.0,78.6095,78.6466,78.5817,78.6373,204091.0
2021-10-21 15:50:00,84.88,85.02,84.84,84.98,509869.0,78.6373,78.767,78.6002,78.7299,509869.0
2021-10-22 09:30:00,85.16,85.49,85.11,85.4,250937.0,78.8967,79.2024,78.8504,79.1191,250937.0
2021-10-22 09:40:00,85.39,85.43,85.22,85.29,233364.0,79.1098,79.1468,78.9523,79.0171,233364.0
2021-10-22 09:50:00,85.29,85.64,85.29,85.55,144191.0,79.0171,79.3414,79.0171,79.258,144191.0
2021-10-22 10:00:00,85.55,85.61,85.45,85.55,140548.0,79.258,79.3136,79.1654,79.258,140548.0
2021-10-22 10:10:00,85.55,85.74,85.54,85.68,141651.0,79.258,79.434,79.2488,79.3785,141651.0
2021-10-22 10:20:00,85.69,85.7,85.64,85.67,101910.0,79.3877,79.397,79.3414,79.3692,101910.0
2021-10-22 10:30:00,85.66,85.68,85.59,85.63,86544.0,79.3599,79.3785,79.2951,79.3321,86544.0
2021-10-22 10:40:00,85.63,85.64,85.5,85.54,88067.0,79.3321,79.3414,79.2117,79.2488,88067.0
2021-10-22 10:50:00,85.54,85.57,85.39,85.39,97793.0,79.2488,79.2765,79.1098,79.1098,97793.0
2021-10-22 11:00:00,85.38,85.64,85.37,85.59,101696.0,79.1005,79.3414,79.0913,79.2951,101696.0
2021-10-22 11:10:00,85.59,85.59,85.36,85.39,81471.0,79.2951,79.2951,79.082,79.1098,81471.0
2021-10-22 11:20:00,85.39,85.4,85.12,85.19,152653.0,79.1098,79.1191,78.8596,78.9245,152653.0
2021-10-22 11:30:00,85.18,85.18,84.88,84.92,144121.0,78.9152,78.9152,78.6373,78.6744,144121.0
2021-10-22 11:40:00,84.92,85.0,84.84,84.93,192406.0,78.6744,78.7485,78.6002,78.6836,192406.0
2021-10-22 11:50:00,84.93,85.05,84.87,85.03,108588.0,78.6836,78.7948,78.628,78.7763,108588.0
2021-10-22 12:00:00,85.02,85.15,84.93,85.15,81130.0,78.767,78.8874,78.6836,78.8874,81130.0
2021-10-22 12:10:00,85.14,85.21,85.08,85.2,72644.0,78.8782,78.943,78.8226,78.9338,72644.0
2021-10-22 12:20:00,85.21,85.22,85.14,85.17,51460.0,78.943,78.9523,78.8782,78.906,51460.0
2021-10-22 12:30:00,85.15,85.21,85.14,85.17,51760.0,78.8874,78.943,78.8782,78.906,51760.0
2021-10-22 12:40:00,85.17,85.28,85.17,85.25,79722.0,78.906,79.0079,78.906,78.9801,79722.0
2021-10-22 12:50:00,85.25,85.26,85.16,85.17,80446.0,78.9801,78.9893,78.8967,78.906,80446.0
2021-10-22 13:00:00,85.18,85.21,85.13,85.21,65453.0,78.9152,78.943,78.8689,78.943,65453.0
2021-10-22 13:10:00,85.22,85.24,85.14,85.22,59162.0,78.9523,78.9708,78.8782,78.9523,59162.0
2021-10-22 13:20:00,85.23,85.27,85.19,85.2,54516.0,78.9616,78.9986,78.9245,78.9338,54516.0
2021-10-22 13:30:00,85.21,85.24,85.19,85.19,97042.0,78.943,78.9708,78.9245,78.9245,97042.0
2021-10-22 13:40:00,85.19,85.21,85.13,85.14,104707.0,78.9245,78.943,78.8689,78.8782,104707.0
2021-10-22 13:50:00,85.13,85.16,85.03,85.03,76674.0,78.8689,78.8967,78.7763,78.7763,76674.0
2021-10-22 14:00:00,85.03,85.08,85.02,85.05,72309.0,78.7763,78.8226,78.767,78.7948,72309.0
2021-10-22 14:10:00,85.05,85.07,85.0,85.04,35873.0,78.7948,78.8133,78.7485,78.7855,35873.0
2021-10-22 14:20:00,85.04,85.09,85.03,85.09,34243.0,78.7855,78.8319,78.7763,78.8319,34243.0
2021-10-22 14:30:00,85.1,85.23,85.1,85.15,65351.0,78.8411,78.9616,78.8411,78.8874,65351.0
2021-10-22 14:40:00,85.15,85.17,85.1,85.14,53529.0,78.8874,78.906,78.8411,78.8782,53529.0
2021-10-22 14:50:00,85.14,85.15,84.95,84.97,180892.0,78.8782,78.8874,78.7021,78.7207,180892.0
2021-10-22 15:00:00,84.97,85.01,84.91,84.99,175961.0,78.7207,78.7577,78.6651,78.7392,175961.0
2021-10-22 15:10:00,85.0,85.02,84.88,84.89,166895.0,78.7485,78.767,78.6373,78.6466,166895.0
2021-10-22 15:20:00,84.89,84.96,84.88,84.9,167836.0,78.6466,78.7114,78.6373,78.6558,167836.0
2021-10-22 15:30:00,84.91,85.06,84.91,84.97,335615.0,78.6651,78.8041,78.6651,78.7207,335615.0
2021-10-22 15:40:00,84.96,84.99,84.86,84.88,206147.0,78.7114,78.7392,78.6188,78.6373,206147.0
2021-10-22 15:50:00,84.88,84.93,84.85,84.85,417030.0,78.6373,78.6836,78.6095,78.6095,417030.0
2021-10-25 09:30:00,85.42,85.42,85.01,85.27,390689.0,79.1376,79.1376,78.7577,78.9986,390689.0
2021-10-25 09:40:00,85.28,85.31,84.87,84.99,284104.0,79.0079,79.0357,78.628,78.7392,284104.0
2021-10-25 09:50:00,84.98,85.22,84.85,85.18,111861.0,78.7299,78.9523,78.6095,78.9152,111861.0
2021-10-25 10:00:00,85.19,85.39,85.19,85.37,131210.0,78.9245,79.1098,78.9245,79.0913,131210.0
2021-10-25 10:10:00,85.36,85.65,85.29,85.55,168509.0,79.082,79.3507,79.0171,79.258,168509.0
2021-10-25 10:20:00,85.54,85.61,85.48,85.6,107505.0,79.2488,79.3136,79.1932,79.3043,107505.0
2021-10-25 10:30:00,85.61,85.69,85.55,85.69,83815.0,79.3136,79.3877,79.258,79.3877,83815.0
2021-10-25 10:40:00,85.7,85.86,85.68,85.86,70813.0,79.397,79.5452,79.3785,79.5452,70813.0
2021-10-25 10:50:00,85.86,85.9,85.81,85.83,65885.0,79.5452,79.5823,79.4989,79.5174,65885.0
2021-10-25 11:00:00,85.84,85.99,85.83,85.94,96376.0,79.5267,79.6657,79.5174,79.6193,96376.0
2021-10-25 11:10:00,85.95,86.04,85.95,86.02,112093.0,79.6286,79.712,79.6286,79.6935,112093.0
2021-10-25 11:20:00,86.02,86.02,85.88,85.96,59685.0,79.6935,79.6935,79.5637,79.6379,59685.0
2021-10-25 11:30:00,85.95,85.96,85.85,85.88,99328.0,79.6286,79.6379,79.536,79.5637,99328.0
2021-10-25 11:40:00,85.88,85.95,85.88,85.94,46493.0,79.5637,79.6286,79.5637,79.6193,46493.0
2021-10-25 11:50:00,85.93,86.0,85.91,85.92,58050.0,79.6101,79.6749,79.5915,79.6008,58050.0
2021-10-25 12:00:00,85.92,85.97,85.86,85.96,55108.0,79.6008,79.6471,79.5452,79.6379,55108.0
2021-10-25 12:10:00,85.97,85.98,85.88,85.9,78449.0,79.6471,79.6564,79.5637,79.5823,78449.0
2021-10-25 12:20:00,85.9,85.94,85.86,85.92,54063.0,79.5823,79.6193,79.5452,79.6008,54063.0
2021-10-25 12:30:00,85.92,85.92,85.76,85.79,54755.0,79.6008,79.6008,79.4526,79.4804,54755.0
2021-10-25 12:40:00,85.79,85.81,85.74,85.78,84761.0,79.4804,79.4989,79.434,79.4711,84761.0
2021-10-25 12:50:00,85.79,85.8,85.72,85.78,59352.0,79.4804,79.4896,79.4155,79.4711,59352.0
2021-10-25 13:00:00,85.78,85.91,85.77,85.9,70351.0,79.4711,79.5915,79.4618,79.5823,70351.0
2021-10-25 13:10:00,85.9,85.91,85.84,85.9,76324.0,79.5823,79.5915,79.5267,79.5823,76324.0
2021-10-25 13:20:00,85.91,85.95,85.86,85.94,50769.0,79.5915,79.6286,79.5452,79.6193,50769.0
2021-10-25 13:30:00,85.94,85.95,85.85,85.86,54873.0,79.6193,79.6286,79.536,79.5452,54873.0
2021-10-25 13:40:00,85.85,85.85,85.78,85.82,72489.0,79.536,79.536,79.4711,79.5082,72489.0
2021-10-25 13:50:00,85.81,85.86,85.78,85.84,56886.0,79.4989,79.5452,79.4711,79.5267,56886.0
2021-10-25 14:00:00,85.84,85.85,85.75,85.76,101866.0,79.5267,79.536,79.4433,79.4526,101866.0
2021-10-25 14:10:00,85.77,85.78,85.73,85.77,91314.0,79.4618,79.4711,79.4248,79.4618,91314.0
2021-10-25 14:20:00,85.77,85.8,85.75,85.79,53873.0,79.4618,79.4896,79.4433,79.4804,53873.0
2021-10-25 14:30:00,85.79,85.81,85.67,85.68,62497.0,79.4804,79.4989,79.3692,79.3785,62497.0
2021-10-25 14:40:00,85.67,85.71,85.65,85.66,50693.0,79.3692,79.4063,79.3507,79.3599,50693.0
2021-10-25 14:50:00,85.67,85.78,85.66,85.72,67629.0,79.3692,79.4711,79.3599,79.4155,67629.0
2021-10-25 15:00:00,85.72,85.83,85.72,85.77,73572.0,79.4155,79.5174,79.4155,79.4618,73572.0
2021-10-25 15:10:00,85.78,85.78,85.73,85.77,77427.0,79.4711,79.4711,79.4248,79.4618,77427.0
2021-10-25 15:20:00,85.76,85.81,85.72,85.8,118465.0,79.4526,79.4989,79.4155,79.4896,118465.0
2021-10-25 15:30:00,85.8,85.81,85.69,85.73,158540.0,79.4896,79.4989,79.3877,79.4248,158540.0
2021-10-25 15:40:00,85.72,85.75,85.62,85.66,230886.0,79.4155,79.4433,79.3229,79.3599,230886.0
2021-10-25 15:50:00,85.66,85.67,85.56,85.67,782691.0,79.3599,79.3692,79.2673,79.3692,782691.0
2021-10-26 09:30:00,85.83,85.83,85.14,85.16,375953.0,79.5174,79.5174,78.8782,78.8967,375953.0
2021-10-26 09:40:00,85.16,85.49,85.12,85.45,322158.0,78.8967,79.2024,78.8596,79.1654,322158.0
2021-10-26 09:50:00,85.45,85.66,85.44,85.56,187765.0,79.1654,79.3599,79.1561,79.2673,187765.0
2021-10-26 10:00:00,85.56,85.83,85.47,85.76,224782.0,79.2673,79.5174,79.1839,79.4526,224782.0
2021-10-26 10:10:00,85.77,86.04,85.77,86.0,350134.0,79.4618,79.712,79.4618,79.6749,350134.0
2021-10-26 10:20:00,86.0,86.12,85.96,86.09,155648.0,79.6749,79.7861,79.6379,79.7583,155648.0
2021-10-26 10:30:00,86.09,86.11,85.99,86.07,204671.0,79.7583,79.7768,79.6657,79.7398,204671.0
2021-10-26 10:40:00,86.06,86.11,85.95,86.08,106855.0,79.7305,79.7768,79.6286,79.749,106855.0
2021-10-26 10:50:00,86.07,86.25,86.02,86.16,127248.0,79.7398,79.9065,79.6935,79.8232,127248.0
2021-10-26 11:00:00,86.16,86.18,86.02,86.06,122615.0,79.8232,79.8417,79.6935,79.7305,122615.0
2021-10-26 11:10:00,86.05,86.19,86.05,86.1,70643.0,79.7212,79.8509,79.7212,79.7676,70643.0
2021-10-26 11:20:00,86.1,86.15,86.04,86.06,91704.0,79.7676,79.8139,79.712,79.7305,91704.0
2021-10-26 11:30:00,86.07,86.22,85.95,86.19,105002.0,79.7398,79.8787,79.6286,79.8509,105002.0
2021-10-26 11:40:00,86.18,86.27,86.14,86.16,89730.0,79.8417,79.9251,79.8046,79.8232,89730.0
2021-10-26 11:50:00,86.15,86.2,86.05,86.06,71281.0,79.8139,79.8602,79.7212,79.7305,71281.0
2021-10-26 12:00:00,86.07,86.09,85.96,85.97,62105.0,79.7398,79.7583,79.6379,79.6471,62105.0
2021-10-26 12:10:00,85.97,86.04,85.9,86.0,50348.0,79.6471,79.712,79.5823,79.6749,50348.0
2021-10-26 12:20:00,86.0,86.01,85.93,85.93,26548.0,79.6749,79.6842,79.6101,79.6101,26548.0
2021-10-26 12:30:00,85.94,85.95,85.84,85.84,56147.0,79.6193,79.6286,79.5267,79.5267,56147.0
2021-10-26 12:40:00,85.84,85.91,85.77,85.83,84043.0,79.5267,79.5915,79.4618,79.5174,84043.0
2021-10-26 12:50:00,85.82,86.04,85.82,86.02,67238.0,79.5082,79.712,79.5082,79.6935,67238.0
2021-10-26 13:00:00,86.02,86.06,85.94,85.99,55593.0,79.6935,79.7305,79.6193,79.6657,55593.0
2021-10-26 13:10:00,85.99,86.0,85.93,85.95,37674.0,79.6657,79.6749,79.6101,79.6286,37674.0
2021-10-26 13:20:00,85.95,85.98,85.86,85.95,81457.0,79.6286,79.6564,79.5452,79.6286,81457.0
2021-10-26 13:30:00,85.95,86.06,85.91,86.01,35894.0,79.6286,79.7305,79.5915,79.6842,35894.0
2021-10-26 13:40:00,86.01,86.01,85.94,85.96,54504.0,79.6842,79.6842,79.6193,79.6379,54504.0
2021-10-26 13:50:00,85.97,86.06,85.93,86.05,44080.0,79.6471,79.7305,79.6101,79.7212,44080.0
2021-10-26 14:00:00,86.06,86.13,86.05,86.13,45148.0,79.7305,79.7954,79.7212,79.7954,45148.0
2021-10-26 14:10:00,86.12,86.15,86.09,86.15,43413.0,79.7861,79.8139,79.7583,79.8139,43413.0
2021-10-26 14:20:00,86.15,86.18,86.1,86.12,71060.0,79.8139,79.8417,79.7676,79.7861,71060.0
2021-10-26 14:30:00,86.12,86.23,86.12,86.14,44798.0,79.7861,79.888,79.7861,79.8046,44798.0
2021-10-26 14:40:00,86.14,86.21,86.11,86.17,91339.0,79.8046,79.8695,79.7768,79.8324,91339.0
2021-10-26 14:50:00,86.16,86.17,86.1,86.12,70265.0,79.8232,79.8324,79.7676,79.7861,70265.0
2021-10-26 15:00:00,86.13,86.19,86.12,86.17,49204.0,79.7954,79.8509,79.7861,79.8324,49204.0
2021-10-26 15:10:00,86.17,86.17,86.09,86.12,89044.0,79.8324,79.8324,79.7583,79.7861,89044.0
2021-10-26 15:20:00,86.12,86.18,86.05,86.06,73444.0,79.7861,79.8417,79.7212,79.7305,73444.0
2021-10-26 15:30:00,86.06,86.12,86.02,86.11,128885.0,79.7305,79.7861,79.6935,79.7768,128885.0
2021-10-26 15:40:00,86.11,86.21,86.08,86.08,234251.0,79.7768,79.8695,79.749,79.749,234251.0
2021-10-26 15:50:00,86.09,86.13,85.9,85.91,553101.0,79.7583,79.7954,79.5823,79.5915,553101.0
2021-10-27 09:30:00,85.59,85.71,85.01,85.1,306888.0,79.2951,79.4063,78.7577,78.8411,306888.0
2021-10-27 09:40:00,85.1,85.41,84.99,85.34,235274.0,78.8411,79.1283,78.7392,79.0635,235274.0
2021-10-27 09:50:00,85.34,85.57,85.31,85.52,106842.0,79.0635,79.2765,79.0357,79.2302,106842.0
2021-10-27 10:00:00,85.53,85.65,85.4,85.64,267322.0,79.2395,79.3507,79.1191,79.3414,267322.0
2021-10-27 10:10:00,85.63,85.74,85.54,85.55,187800.0,79.3321,79.434,79.2488,79.258,187800.0
2021-10-27 10:20:00,85.55,85.55,85.12,85.15,88021.0,79.258,79.258,78.8596,78.8874,88021.0
2021-10-27 10:30:00,85.15,85.27,85.07,85.18,147280.0,78.8874,78.9986,78.8133,78.9152,147280.0
2021-10-27 10:40:00,85.18,85.18,85.02,85.13,67956.0,78.9152,78.9152,78.767,78.8689,67956.0
2021-10-27 10:50:00,85.13,85.23,85.02,85.14,131383.0,78.8689,78.9616,78.767,78.8782,131383.0
2021-10-27 11:00:00,85.15,85.33,85.12,85.22,111558.0,78.8874,79.0542,78.8596,78.9523,111558.0
2021-10-27 11:10:00,85.21,85.35,85.17,85.29,67462.0,78.943,79.0727,78.906,79.0171,67462.0
2021-10-27 11:20:00,85.29,85.31,85.2,85.21,54595.0,79.0171,79.0357,78.9338,78.943,54595.0
2021-10-27 11:30:00,85.22,85.27,85.17,85.25,60997.0,78.9523,78.9986,78.906,78.9801,60997.0
2021-10-27 11:40:00,85.25,85.3,85.18,85.18,55986.0,78.9801,79.0264,78.9152,78.9152,55986.0
2021-10-27 11:50:00,85.18,85.31,85.18,85.28,75432.0,78.9152,79.0357,78.9152,79.0079,75432.0
2021-10-27 12:00:00,85.29,85.35,85.21,85.32,64235.0,79.0171,79.0727,78.943,79.0449,64235.0
2021-10-27 12:10:00,85.32,85.39,85.29,85.38,68749.0,79.0449,79.1098,79.0171,79.1005,68749.0
2021-10-27 12:20:00,85.39,85.4,85.3,85.34,55274.0,79.1098,79.1191,79.0264,79.0635,55274.0
2021-10-27 12:30:00,85.34,85.37,85.23,85.26,61855.0,79.0635,79.0913,78.9616,78.9893,61855.0
2021-10-27 12:40:00,85.27,85.33,85.24,85.32,64409.0,78.9986,79.0542,78.9708,79.0449,64409.0
2021-10-27 12:50:00,85.33,85.35,85.29,85.33,64337.0,79.0542,79.0727,79.0171,79.0542,64337.0
2021-10-27 13:00:00,85.33,85.43,85.33,85.43,91190.0,79.0542,79.1468,79.0542,79.1468,91190.0
2021-10-27 13:10:00,85.42,85.46,85.37,85.41,60273.0,79.1376,79.1746,79.0913,79.1283,60273.0
2021-10-27 13:20:00,85.41,85.5,85.4,85.45,75788.0,79.1283,79.2117,79.1191,79.1654,75788.0
2021-10-27 13:30:00,85.46,85.5,85.42,85.49,55137.0,79.1746,79.2117,79.1376,79.2024,55137.0
2021-10-27 13:40:00,85.48,85.49,85.42,85.45,64065.0,79.1932,79.2024,79.1376,79.1654,64065.0
2021-10-27 13:50:00,85.45,85.49,85.38,85.41,70400.0,79.1654,79.2024,79.1005,79.1283,70400.0
2021-10-27 14:00:00,85.4,85.43,85.34,85.37,122392.0,79.1191,79.1468,79.0635,79.0913,122392.0
2021-10-27 14:10:00,85.37,85.46,85.35,85.42,133351.0,79.0913,79.1746,79.0727,79.1376,133351.0
2021-10-27 14:20:00,85.42,85.47,85.37,85.38,64852.0,79.1376,79.1839,79.0913,79.1005,64852.0
2021-10-27 14:30:00,85.38,85.39,85.26,85.27,57263.0,79.1005,79.1098,78.9893,78.9986,57263.0
2021-10-27 14:40:00,85.26,85.27,85.19,85.2,70475.0,78.9893,78.9986,78.9245,78.9338,70475.0
2021-10-27 14:50:00,85.2,85.2,85.14,85.19,88374.0,78.9338,78.9338,78.8782,78.9245,88374.0
2021-10-27 15:00:00,85.18,85.18,85.01,85.02,84257.0,78.9152,78.9152,78.7577,78.767,84257.0
2021-10-27 15:10:00,85.0,85.01,84.72,84.73,115720.0,78.7485,78.7577,78.4891,78.4983,115720.0
2021-10-27 15:20:00,84.73,84.88,84.69,84.86,151206.0,78.4983,78.6373,78.4613,78.6188,151206.0
2021-10-27 15:30:00,84.85,84.95,84.77,84.95,158592.0,78.6095,78.7021,78.5354,78.7021,158592.0
2021-10-27 15:40:00,84.94,84.99,84.75,84.75,236319.0,78.6929,78.7392,78.5169,78.5169,236319.0
2021-10-27 15:50:00,84.75,84.79,84.63,84.71,682877.0,78.5169,78.5539,78.4057,78.4798,682877.0
2021-10-28 09:30:00,84.79,85.05,84.77,85.01,219157.0,78.5539,78.7948,78.5354,78.7577,219157.0
2021-10-28 09:40:00,85.01,85.14,84.91,85.06,263792.0,78.7577,78.8782,78.6651,78.8041,263792.0
2021-10-28 09:50:00,85.07,85.35,85.03,85.27,139683.0,78.8133,79.0727,78.7763,78.9986,139683.0
2021-10-28 10:00:00,85.28,85.41,85.24,85.32,200410.0,79.0079,79.1283,78.9708,79.0449,200410.0
2021-10-28 10:10:00,85.31,85.39,85.22,85.23,132622.0,79.0357,79.1098,78.9523,78.9616,132622.0
2021-10-28 10:20:00,85.23,85.4,85.16,85.38,50970.0,78.9616,79.1191,78.8967,79.1005,50970.0
2021-10-28 10:30:00,85.38,85.39,85.28,85.33,87169.0,79.1005,79.1098,79.0079,79.0542,87169.0
2021-10-28 10:40:00,85.33,85.52,85.29,85.4,93216.0,79.0542,79.2302,79.0171,79.1191,93216.0
2021-10-28 10:50:00,85.41,85.53,85.4,85.51,71140.0,79.1283,79.2395,79.1191,79.221,71140.0
2021-10-28 11:00:00,85.51,85.64,85.5,85.63,68885.0,79.221,79.3414,79.2117,79.3321,68885.0
2021-10-28 11:10:00,85.63,85.66,85.38,85.44,66102.0,79.3321,79.3599,79.1005,79.1561,66102.0
2021-10-28 11:20:00,85.45,85.48,85.4,85.45,55215.0,79.1654,79.1932,79.1191,79.1654,55215.0
2021-10-28 11:30:00,85.47,85.59,85.41,85.57,46622.0,79.1839,79.2951,79.1283,79.2765,46622.0
2021-10-28 11:40:00,85.58,85.62,85.45,85.45,55928.0,79.2858,79.3229,79.1654,79.1654,55928.0
2021-10-28 11:50:00,85.44,85.51,85.35,85.51,42435.0,79.1561,79.221,79.0727,79.221,42435.0
2021-10-28 12:00:00,85.53,85.62,85.52,85.61,81190.0,79.2395,79.3229,79.2302,79.3136,81190.0
2021-10-28 12:10:00,85.61,85.69,85.6,85.67,51584.0,79.3136,79.3877,79.3043,79.3692,51584.0
2021-10-28 12:20:00,85.67,85.67,85.43,85.43,150364.0,79.3692,79.3692,79.1468,79.1468,150364.0
2021-10-28 12:30:00,85.43,85.43,85.34,85.4,41990.0,79.1468,79.1468,79.0635,79.1191,41990.0
2021-10-28 12:40:00,85.39,85.49,85.36,85.48,26701.0,79.1098,79.2024,79.082,79.1932,26701.0
2021-10-28 12:50:00,85.47,85.47,85.31,85.39,45601.0,79.1839,79.1839,79.0357,79.1098,45601.0
2021-10-28 13:00:00,85.41,85.47,85.36,85.42,39603.0,79.1283,79.1839,79.082,79.1376,39603.0
2021-10-28 13:10:00,85.42,85.49,85.4,85.46,16379.0,79.1376,79.2024,79.1191,79.1746,16379.0
2021-10-28 13:20:00,85.45,85.48,85.42,85.44,26515.0,79.1654,79.1932,79.1376,79.1561,26515.0
2021-10-28 13:30:00,85.45,85.53,85.45,85.52,19961.0,79.1654,79.2395,79.1654,79.2302,19961.0
2021-10-28 13:40:00,85.52,85.53,85.47,85.52,20307.0,79.2302,79.2395,79.1839,79.2302,20307.0
2021-10-28 13:50:00,85.53,85.55,85.46,85.47,20506.0,79.2395,79.258,79.1746,79.1839,20506.0
2021-10-28 14:00:00,85.48,85.5,85.45,85.45,29843.0,79.1932,79.2117,79.1654,79.1654,29843.0
2021-10-28 14:10:00,85.45,85.48,85.39,85.41,19419.0,79.1654,79.1932,79.1098,79.1283,19419.0
2021-10-28 14:20:00,85.42,85.48,85.41,85.47,26437.0,79.1376,79.1932,79.1283,79.1839,26437.0
2021-10-28 14:30:00,85.48,85.5,85.43,85.46,48145.0,79.1932,79.2117,79.1468,79.1746,48145.0
2021-10-28 14:40:00,85.46,85.48,85.43,85.48,17261.0,79.1746,79.1932,79.1468,79.1932,17261.0
2021-10-28 14:50:00,85.49,85.5,85.39,85.42,33701.0,79.2024,79.2117,79.1098,79.1376,33701.0
2021-10-28 15:00:00,85.39,85.46,85.39,85.44,40149.0,79.1098,79.1746,79.1098,79.1561,40149.0
2021-10-28 15:10:00,85.44,85.44,85.35,85.42,70660.0,79.1561,79.1561,79.0727,79.1376,70660.0
2021-10-28 15:20:00,85.42,85.42,85.31,85.34,71764.0,79.1376,79.1376,79.0357,79.0635,71764.0
2021-10-28 15:30:00,85.34,85.41,85.31,85.4,179332.0,79.0635,79.1283,79.0357,79.1191,179332.0
2021-10-28 15:40:00,85.4,85.46,85.34,85.43,180792.0,79.1191,79.1746,79.0635,79.1468,180792.0
2021-10-28 15:50:00,85.44,85.56,85.43,85.54,508304.0,79.1561,79.2673,79.1468,79.2488,508304.0
2021-10-29 09:30:00,85.21,85.59,84.96,85.56,269408.0,78.943,79.2951,78.7114,79.2673,269408.0
2021-10-29 09:40:00,85.55,85.72,85.45,85.68,204006.0,79.258,79.4155,79.1654,79.3785,204006.0
2021-10-29 09:50:00,85.69,85.83,85.58,85.58,124745.0,79.3877,79.5174,79.2858,79.2858,124745.0
2021-10-29 10:00:00,85.57,85.72,85.53,85.69,141857.0,79.2765,79.4155,79.2395,79.3877,141857.0
2021-10-29 10:10:00,85.67,85.67,85.32,85.47,110635.0,79.3692,79.3692,79.0449,79.1839,110635.0
2021-10-29 10:20:00,85.48,85.57,85.27,85.41,113588.0,79.1932,79.2765,78.9986,79.1283,113588.0
2021-10-29 10:30:00,85.41,85.53,85.32,85.52,119789.0,79.1283,79.2395,79.0449,79.2302,119789.0
2021-10-29 10:40:00,85.52,85.61,85.46,85.61,69841.0,79.2302,79.3136,79.1746,79.3136,69841.0
2021-10-29 10:50:00,85.61,85.65,85.53,85.58,46825.0,79.3136,79.3507,79.2395,79.2858,46825.0
2021-10-29 11:00:00,85.58,85.69,85.57,85.69,43670.0,79.2858,79.3877,79.2765,79.3877,43670.0
2021-10-29 11:10:00,85.68,85.75,85.6,85.62,42464.0,79.3785,79.4433,79.3043,79.3229,42464.0
2021-10-29 11:20:00,85.62,85.64,85.48,85.49,44869.0,79.3229,79.3414,79.1932,79.2024,44869.0
2021-10-29 11:30:00,85.5,85.59,85.48,85.52,45838.0,79.2117,79.2951,79.1932,79.2302,45838.0
2021-10-29 11:40:00,85.52,85.53,85.4,85.46,40590.0,79.2302,79.2395,79.1191,79.1746,40590.0
2021-10-29 11:50:00,85.46,85.48,85.37,85.37,36774.0,79.1746,79.1932,79.0913,79.0913,36774.0
2021-10-29 12:00:00,85.38,85.43,85.36,85.39,32567.0,79.1005,79.1468,79.082,79.1098,32567.0
2021-10-29 12:10:00,85.39,85.45,85.36,85.37,62389.0,79.1098,79.1654,79.082,79.0913,62389.0
2021-10-29 12:20:00,85.38,85.48,85.35,85.47,49688.0,79.1005,79.1932,79.0727,79.1839,49688.0
2021-10-29 12:30:00,85.47,85.48,85.39,85.42,23385.0,79.1839,79.1932,79.1098,79.1376,23385.0
2021-10-29 12:40:00,85.43,85.45,85.4,85.43,51869.0,79.1468,79.1654,79.1191,79.1468,51869.0
2021-10-29 12:50:00,85.42,85.44,85.29,85.31,43534.0,79.1376,79.1561,79.0171,79.0357,43534.0
2021-10-29 13:00:00,85.3,85.32,85.26,85.31,39176.0,79.0264,79.0449,78.9893,79.0357,39176.0
2021-10-29 13:10:00,85.31,85.31,85.18,85.2,62849.0,79.0357,79.0357,78.9152,78.9338,62849.0
2021-10-29 13:20:00,85.2,85.2,85.15,85.16,69701.0,78.9338,78.9338,78.8874,78.8967,69701.0
2021-10-29 13:30:00,85.15,85.21,85.14,85.16,53859.0,78.8874,78.943,78.8782,78.8967,53859.0
2021-10-29 13:40:00,85.17,85.24,85.16,85.22,41694.0,78.906,78.9708,78.8967,78.9523,41694.0
2021-10-29 13:50:00,85.22,85.27,85.21,85.23,37920.0,78.9523,78.9986,78.943,78.9616,37920.0
2021-10-29 14:00:00,85.23,85.23,85.08,85.09,61282.0,78.9616,78.9616,78.8226,78.8319,61282.0
2021-10-29 14:10:00,85.09,85.12,84.98,85.0,76546.0,78.8319,78.8596,78.7299,78.7485,76546.0
2021-10-29 14:20:00,85.01,85.02,84.86,84.87,72311.0,78.7577,78.767,78.6188,78.628,72311.0
2021-10-29 14:30:00,84.85,84.94,84.81,84.92,109856.0,78.6095,78.6929,78.5724,78.6744,109856.0
2021-10-29 14:40:00,84.93,85.04,84.93,85.03,37968.0,78.6836,78.7855,78.6836,78.7763,37968.0
2021-10-29 14:50:00,85.01,85.08,85.0,85.04,44033.0,78.7577,78.8226,78.7485,78.7855,44033.0
2021-10-29 15:00:00,85.05,85.14,85.02,85.1,47322.0,78.7948,78.8782,78.767,78.8411,47322.0
2021-10-29 15:10:00,85.1,85.12,84.9,84.95,136046.0,78.8411,78.8596,78.6558,78.7021,136046.0
2021-10-29 15:20:00,84.96,84.98,84.87,84.95,127780.0,78.7114,78.7299,78.628,78.7021,127780.0
2021-10-29 15:30:00,84.96,85.12,84.95,85.11,150787.0,78.7114,78.8596,78.7021,78.8504,150787.0
2021-10-29 15:40:00,85.11,85.22,85.1,85.15,262127.0,78.8504,78.9523,78.8411,78.8874,262127.0
2021-10-29 15:50:00,85.16,85.24,85.1,85.13,544995.0,78.8967,78.9708,78.8411,78.8689,544995.0
2021-11-01 09:30:00,85.23,85.59,85.21,85.3,299676.0,78.9616,79.2951,78.943,79.0264,299676.0
2021-11-01 09:40:00,85.31,85.49,85.15,85.18,374304.0,79.0357,79.2024,78.8874,78.9152,374304.0
2021-11-01 09:50:00,85.17,85.31,85.05,85.3,220260.0,78.906,79.0357,78.7948,79.0264,220260.0
2021-11-01 10:00:00,85.29,85.4,85.02,85.31,336374.0,79.0171,79.1191,78.767,79.0357,336374.0
2021-11-01 10:10:00,85.33,85.33,85.19,85.28,182240.0,79.0542,79.0542,78.9245,79.0079,182240.0
2021-11-01 10:20:00,85.28,85.3,85.08,85.2,140891.0,79.0079,79.0264,78.8226,78.9338,140891.0
2021-11-01 10:30:00,85.2,85.3,85.13,85.2,386705.0,78.9338,79.0264,78.8689,78.9338,386705.0
2021-11-01 10:40:00,85.21,85.42,85.21,85.29,117267.0,78.943,79.1376,78.943,79.0171,117267.0
2021-11-01 10:50:00,85.29,85.35,85.19,85.28,114941.0,79.0171,79.0727,78.9245,79.0079,114941.0
2021-11-01 11:00:00,85.28,85.46,85.25,85.32,109692.0,79.0079,79.1746,78.9801,79.0449,109692.0
2021-11-01 11:10:00,85.31,85.42,85.28,85.41,109657.0,79.0357,79.1376,79.0079,79.1283,109657.0
2021-11-01 11:20:00,85.41,85.46,85.38,85.43,55226.0,79.1283,79.1746,79.1005,79.1468,55226.0
2021-11-01 11:30:00,85.43,85.47,85.31,85.37,53196.0,79.1468,79.1839,79.0357,79.0913,53196.0
2021-11-01 11:40:00,85.37,85.49,85.36,85.48,42986.0,79.0913,79.2024,79.082,79.1932,42986.0
2021-11-01 11:50:00,85.48,85.58,85.48,85.58,55759.0,79.1932,79.2858,79.1932,79.2858,55759.0
2021-11-01 12:00:00,85.58,85.63,85.55,85.59,39188.0,79.2858,79.3321,79.258,79.2951,39188.0
2021-11-01 12:10:00,85.6,85.65,85.54,85.55,50775.0,79.3043,79.3507,79.2488,79.258,50775.0
2021-11-01 12:20:00,85.56,85.58,85.48,85.52,36059.0,79.2673,79.2858,79.1932,79.2302,36059.0
2021-11-01 12:30:00,85.51,85.63,85.46,85.63,100333.0,79.221,79.3321,79.1746,79.3321,100333.0
2021-11-01 12:40:00,85.62,85.69,85.61,85.69,90794.0,79.3229,79.3877,79.3136,79.3877,90794.0
2021-11-01 12:50:00,85.69,85.8,85.68,85.76,103179.0,79.3877,79.4896,79.3785,79.4526,103179.0
2021-11-01 13:00:00,85.77,85.78,85.71,85.72,126015.0,79.4618,79.4711,79.4063,79.4155,126015.0
2021-11-01 13:10:00,85.71,85.81,85.69,85.79,68316.0,79.4063,79.4989,79.3877,79.4804,68316.0
2021-11-01 13:20:00,85.79,85.79,85.66,85.73,63891.0,79.4804,79.4804,79.3599,79.4248,63891.0
2021-11-01 13:30:00,85.73,85.83,85.7,85.81,101930.0,79.4248,79.5174,79.397,79.4989,101930.0
2021-11-01 13:40:00,85.81,85.81,85.7,85.74,40707.0,79.4989,79.4989,79.397,79.434,40707.0
2021-11-01 13:50:00,85.74,85.75,85.68,85.71,36871.0,79.434,79.4433,79.3785,79.4063,36871.0
2021-11-01 14:00:00,85.7,85.75,85.64,85.67,41124.0,79.397,79.4433,79.3414,79.3692,41124.0
2021-11-01 14:10:00,85.66,85.69,85.5,85.52,36682.0,79.3599,79.3877,79.2117,79.2302,36682.0
2021-11-01 14:20:00,85.52,85.57,85.5,85.56,30423.0,79.2302,79.2765,79.2117,79.2673,30423.0
2021-11-01 14:30:00,85.56,85.63,85.54,85.54,57479.0,79.2673,79.3321,79.2488,79.2488,57479.0
2021-11-01 14:40:00,85.54,85.58,85.53,85.56,61865.0,79.2488,79.2858,79.2395,79.2673,61865.0
2021-11-01 14:50:00,85.56,85.56,85.46,85.47,40597.0,79.2673,79.2673,79.1746,79.1839,40597.0
2021-11-01 15:00:00,85.46,85.48,85.43,85.46,36945.0,79.1746,79.1932,79.1468,79.1746,36945.0
2021-11-01 15:10:00,85.46,85.5,85.44,85.48,51574.0,79.1746,79.2117,79.1561,79.1932,51574.0
2021-11-01 15:20:00,85.48,85.48,85.4,85.41,66106.0,79.1932,79.1932,79.1191,79.1283,66106.0
2021-11-01 15:30:00,85.4,85.46,85.38,85.45,176299.0,79.1191,79.1746,79.1005,79.1654,176299.0
2021-11-01 15:40:00,85.45,85.51,85.43,85.45,155553.0,79.1654,79.221,79.1468,79.1654,155553.0
2021-11-01 15:50:00,85.45,85.48,85.29,85.31,479724.0,79.1654,79.1932,79.0171,79.0357,479724.0
2021-11-02 09:30:00,85.54,85.87,85.48,85.7,451452.0,79.2488,79.5545,79.1932,79.397,451452.0
2021-11-02 09:40:00,85.7,85.74,85.4,85.6,359192.0,79.397,79.434,79.1191,79.3043,359192.0
2021-11-02 09:50:00,85.59,85.95,85.52,85.84,208365.0,79.2951,79.6286,79.2302,79.5267,208365.0
2021-11-02 10:00:00,85.84,85.96,85.77,85.92,198385.0,79.5267,79.6379,79.4618,79.6008,198385.0
2021-11-02 10:10:00,85.93,85.94,85.74,85.75,139875.0,79.6101,79.6193,79.434,79.4433,139875.0
2021-11-02 10:20:00,85.74,85.77,85.61,85.68,96382.0,79.434,79.4618,79.3136,79.3785,96382.0
2021-11-02 10:30:00,85.67,85.68,85.43,85.53,107234.0,79.3692,79.3785,79.1468,79.2395,107234.0
2021-11-02 10:40:00,85.54,85.56,85.44,85.44,129262.0,79.2488,79.2673,79.1561,79.1561,129262.0
2021-11-02 10:50:00,85.44,85.56,85.38,85.55,116138.0,79.1561,79.2673,79.1005,79.258,116138.0
2021-11-02 11:00:00,85.56,85.67,85.56,85.59,116878.0,79.2673,79.3692,79.2673,79.2951,116878.0
2021-11-02 11:10:00,85.59,85.66,85.54,85.64,80331.0,79.2951,79.3599,79.2488,79.3414,80331.0
2021-11-02 11:20:00,85.64,85.71,85.55,85.71,60744.0,79.3414,79.4063,79.258,79.4063,60744.0
2021-11-02 11:30:00,85.69,85.77,85.67,85.72,82590.0,79.3877,79.4618,79.3692,79.4155,82590.0
2021-11-02 11:40:00,85.73,85.82,85.69,85.78,94773.0,79.4248,79.5082,79.3877,79.4711,94773.0
2021-11-02 11:50:00,85.78,85.81,85.69,85.73,98979.0,79.4711,79.4989,79.3877,79.4248,98979.0
2021-11-02 12:00:00,85.75,85.81,85.72,85.75,80637.0,79.4433,79.4989,79.4155,79.4433,80637.0
2021-11-02 12:10:00,85.75,85.96,85.75,85.96,91162.0,79.4433,79.6379,79.4433,79.6379,91162.0
2021-11-02 12:20:00,85.96,86.04,85.94,86.04,89263.0,79.6379,79.712,79.6193,79.712,89263.0
2021-11-02 12:30:00,86.04,86.12,86.02,86.12,89891.0,79.712,79.7861,79.6935,79.7861,89891.0
2021-11-02 12:40:00,86.13,86.21,86.13,86.21,98200.0,79.7954,79.8695,79.7954,79.8695,98200.0
2021-11-02 12:50:00,86.2,86.24,86.09,86.1,83518.0,79.8602,79.8973,79.7583,79.7676,83518.0
2021-11-02 13:00:00,86.1,86.1,86.01,86.08,148656.0,79.7676,79.7676,79.6842,79.749,148656.0
2021-11-02 13:10:00,86.07,86.16,86.07,86.14,114816.0,79.7398,79.8232,79.7398,79.8046,114816.0
2021-11-02 13:20:00,86.15,86.19,86.12,86.14,69576.0,79.8139,79.8509,79.7861,79.8046,69576.0
2021-11-02 13:30:00,86.13,86.19,86.12,86.19,72572.0,79.7954,79.8509,79.7861,79.8509,72572.0
2021-11-02 13:40:00,86.19,86.26,86.16,86.21,126628.0,79.8509,79.9158,79.8232,79.8695,126628.0
2021-11-02 13:50:00,86.21,86.24,86.17,86.21,86002.0,79.8695,79.8973,79.8324,79.8695,86002.0
2021-11-02 14:00:00,86.22,86.25,86.13,86.13,103078.0,79.8787,79.9065,79.7954,79.7954,103078.0
2021-11-02 14:10:00,86.14,86.16,86.1,86.14,107680.0,79.8046,79.8232,79.7676,79.8046,107680.0
2021-11-02 14:20:00,86.14,86.15,86.05,86.09,69143.0,79.8046,79.8139,79.7212,79.7583,69143.0
2021-11-02 14:30:00,86.09,86.11,86.06,86.11,69705.0,79.7583,79.7768,79.7305,79.7768,69705.0
2021-11-02 14:40:00,86.1,86.22,86.1,86.18,82149.0,79.7676,79.8787,79.7676,79.8417,82149.0
2021-11-02 14:50:00,86.19,86.26,86.19,86.25,71554.0,79.8509,79.9158,79.8509,79.9065,71554.0
2021-11-02 15:00:00,86.25,86.36,86.24,86.35,166208.0,79.9065,80.0084,79.8973,79.9992,166208.0
2021-11-02 15:10:00,86.36,86.37,86.3,86.35,138823.0,80.0084,80.0177,79.9529,79.9992,138823.0
2021-11-02 15:20:00,86.34,86.36,86.29,86.36,157568.0,79.9899,80.0084,79.9436,80.0084,157568.0
2021-11-02 15:30:00,86.35,86.42,86.31,86.38,248014.0,79.9992,80.064,79.9621,80.027,248014.0
2021-11-02 15:40:00,86.38,86.46,86.35,86.44,305652.0,80.027,80.1011,79.9992,80.0826,305652.0
2021-11-02 15:50:00,86.43,86.44,86.22,86.28,850615.0,80.0733,80.0826,79.8787,79.9343,850615.0
2021-11-03 09:30:00,86.44,86.76,86.35,86.49,294545.0,80.0826,80.379,79.9992,80.1289,294545.0
2021-11-03 09:40:00,86.49,86.51,86.22,86.25,247926.0,80.1289,80.1474,79.8787,79.9065,247926.0
2021-11-03 09:50:00,86.26,86.56,86.21,86.48,212004.0,79.9158,80.1937,79.8695,80.1196,212004.0
2021-11-03 10:00:00,86.49,86.56,86.26,86.3,194949.0,80.1289,80.1937,79.9158,79.9529,194949.0
2021-11-03 10:10:00,86.31,86.69,86.25,86.64,439423.0,79.9621,80.3142,79.9065,80.2679,439423.0
2021-11-03 10:20:00,86.64,86.74,86.56,86.62,289071.0,80.2679,80.3605,80.1937,80.2493,289071.0
2021-11-03 10:30:00,86.61,86.72,86.56,86.65,282368.0,80.2401,80.342,80.1937,80.2771,282368.0
2021-11-03 10:40:00,86.65,86.82,86.61,86.81,350547.0,80.2771,80.4346,80.2401,80.4253,350547.0
2021-11-03 10:50:00,86.81,86.98,86.81,86.95,185008.0,80.4253,80.5828,80.4253,80.5551,185008.0
2021-11-03 11:00:00,86.93,86.94,86.77,86.83,218810.0,80.5365,80.5458,80.3883,80.4439,218810.0
2021-11-03 11:10:00,86.83,86.88,86.78,86.81,149402.0,80.4439,80.4902,80.3976,80.4253,149402.0
2021-11-03 11:20:00,86.82,86.87,86.78,86.84,273374.0,80.4346,80.4809,80.3976,80.4531,273374.0
2021-11-03 11:30:00,86.84,86.92,86.83,86.86,270093.0,80.4531,80.5273,80.4439,80.4717,270093.0
2021-11-03 11:40:00,86.86,86.89,86.8,86.86,194453.0,80.4717,80.4995,80.4161,80.4717,194453.0
2021-11-03 11:50:00,86.86,86.88,86.79,86.81,260190.0,80.4717,80.4902,80.4068,80.4253,260190.0
2021-11-03 12:00:00,86.81,86.91,86.8,86.88,179862.0,80.4253,80.518,80.4161,80.4902,179862.0
2021-11-03 12:10:00,86.88,86.93,86.87,86.92,229717.0,80.4902,80.5365,80.4809,80.5273,229717.0
2021-11-03 12:20:00,86.92,86.93,86.86,86.87,115239.0,80.5273,80.5365,80.4717,80.4809,115239.0
2021-11-03 12:30:00,86.86,86.86,86.77,86.82,78997.0,80.4717,80.4717,80.3883,80.4346,78997.0
2021-11-03 12:40:00,86.83,86.83,86.73,86.73,72296.0,80.4439,80.4439,80.3512,80.3512,72296.0
2021-11-03 12:50:00,86.73,86.78,86.72,86.73,59928.0,80.3512,80.3976,80.342,80.3512,59928.0
2021-11-03 13:00:00,86.72,86.83,86.7,86.83,74219.0,80.342,80.4439,80.3234,80.4439,74219.0
2021-11-03 13:10:00,86.84,86.84,86.75,86.79,91383.0,80.4531,80.4531,80.3698,80.4068,91383.0
2021-11-03 13:20:00,86.79,86.83,86.7,86.76,72549.0,80.4068,80.4439,80.3234,80.379,72549.0
2021-11-03 13:30:00,86.76,86.76,86.66,86.69,72319.0,80.379,80.379,80.2864,80.3142,72319.0
2021-11-03 13:40:00,86.69,86.71,86.62,86.65,74337.0,80.3142,80.3327,80.2493,80.2771,74337.0
2021-11-03 13:50:00,86.65,86.72,86.63,86.7,126122.0,80.2771,80.342,80.2586,80.3234,126122.0
2021-11-03 14:00:00,86.69,86.95,86.66,86.8,195388.0,80.3142,80.5551,80.2864,80.4161,195388.0
2021-11-03 14:10:00,86.8,86.96,86.7,86.96,408711.0,80.4161,80.5643,80.3234,80.5643,408711.0
2021-11-03 14:20:00,86.95,87.04,86.88,86.9,123027.0,80.5551,80.6384,80.4902,80.5087,123027.0
2021-11-03 14:30:00,86.9,86.97,86.87,86.93,90436.0,80.5087,80.5736,80.4809,80.5365,90436.0
2021-11-03 14:40:00,86.93,87.24,86.93,87.24,225577.0,80.5365,80.8237,80.5365,80.8237,225577.0
2021-11-03 14:50:00,87.23,87.37,87.19,87.27,351306.0,80.8145,80.9442,80.7774,80.8515,351306.0
2021-11-03 15:00:00,87.28,87.31,87.23,87.31,205458.0,80.8608,80.8886,80.8145,80.8886,205458.0
2021-11-03 15:10:00,87.3,87.38,87.28,87.35,217417.0,80.8793,80.9534,80.8608,80.9256,217417.0
2021-11-03 15:20:00,87.35,87.52,87.32,87.52,338003.0,80.9256,81.0831,80.8978,81.0831,338003.0
2021-11-03 15:30:00,87.52,87.56,87.35,87.39,356301.0,81.0831,81.1202,80.9256,80.9627,356301.0
2021-11-03 15:40:00,87.38,87.56,87.38,87.54,311098.0,80.9534,81.1202,80.9534,81.1017,311098.0
2021-11-03 15:50:00,87.53,87.53,87.13,87.22,672449.0,81.0924,81.0924,80.7218,80.8052,672449.0
2021-11-04 09:30:00,87.17,87.33,86.98,86.98,352340.0,80.7589,80.9071,80.5828,80.5828,352340.0
2021-11-04 09:40:00,86.98,87.22,86.98,87.08,214073.0,80.5828,80.8052,80.5828,80.6755,214073.0
2021-11-04 09:50:00,87.07,87.5,87.06,87.45,143991.0,80.6662,81.0646,80.657,81.0183,143991.0
2021-11-04 10:00:00,87.46,87.51,87.16,87.41,203933.0,81.0275,81.0739,80.7496,80.9812,203933.0
2021-11-04 10:10:00,87.42,87.45,87.17,87.2,81293.0,80.9905,81.0183,80.7589,80.7867,81293.0
2021-11-04 10:20:00,87.21,87.33,87.12,87.16,125107.0,80.7959,80.9071,80.7125,80.7496,125107.0
2021-11-04 10:30:00,87.16,87.33,87.13,87.33,85814.0,80.7496,80.9071,80.7218,80.9071,85814.0
2021-11-04 10:40:00,87.32,87.34,87.15,87.22,68223.0,80.8978,80.9164,80.7403,80.8052,68223.0
2021-11-04 10:50:00,87.21,87.27,87.17,87.2,98049.0,80.7959,80.8515,80.7589,80.7867,98049.0
2021-11-04 11:00:00,87.19,87.19,87.09,87.13,87173.0,80.7774,80.7774,80.6848,80.7218,87173.0
2021-11-04 11:10:00,87.13,87.19,87.04,87.07,85689.0,80.7218,80.7774,80.6384,80.6662,85689.0
2021-11-04 11:20:00,87.07,87.07,86.78,86.88,134549.0,80.6662,80.6662,80.3976,80.4902,134549.0
2021-11-04 11:30:00,86.88,86.99,86.83,86.97,89017.0,80.4902,80.5921,80.4439,80.5736,89017.0
2021-11-04 11:40:00,86.97,87.01,86.85,86.85,68315.0,80.5736,80.6106,80.4624,80.4624,68315.0
2021-11-04 11:50:00,86.84,87.06,86.77,87.04,65508.0,80.4531,80.657,80.3883,80.6384,65508.0
2021-11-04 12:00:00,87.05,87.19,86.98,87.19,152890.0,80.6477,80.7774,80.5828,80.7774,152890.0
2021-11-04 12:10:00,87.19,87.19,87.03,87.04,67097.0,80.7774,80.7774,80.6292,80.6384,67097.0
2021-11-04 12:20:00,87.05,87.15,87.03,87.13,55281.0,80.6477,80.7403,80.6292,80.7218,55281.0
2021-11-04 12:30:00,87.14,87.14,87.05,87.11,62475.0,80.7311,80.7311,80.6477,80.7033,62475.0
2021-11-04 12:40:00,87.1,87.17,87.06,87.12,56229.0,80.694,80.7589,80.657,80.7125,56229.0
2021-11-04 12:50:00,87.12,87.17,87.11,87.11,46482.0,80.7125,80.7589,80.7033,80.7033,46482.0
2021-11-04 13:00:00,87.12,87.14,87.06,87.08,72814.0,80.7125,80.7311,80.657,80.6755,72814.0
2021-11-04 13:10:00,87.08,87.17,87.08,87.14,46200.0,80.6755,80.7589,80.6755,80.7311,46200.0
2021-11-04 13:20:00,87.12,87.18,87.09,87.18,41190.0,80.7125,80.7681,80.6848,80.7681,41190.0
2021-11-04 13:30:00,87.18,87.22,87.12,87.2,37579.0,80.7681,80.8052,80.7125,80.7867,37579.0
2021-11-04 13:40:00,87.2,87.3,87.19,87.25,40531.0,80.7867,80.8793,80.7774,80.833,40531.0
2021-11-04 13:50:00,87.26,87.31,87.24,87.27,87525.0,80.8423,80.8886,80.8237,80.8515,87525.0
2021-11-04 14:00:00,87.27,87.27,87.09,87.16,57165.0,80.8515,80.8515,80.6848,80.7496,57165.0
2021-11-04 14:10:00,87.16,87.16,87.08,87.09,32598.0,80.7496,80.7496,80.6755,80.6848,32598.0
2021-11-04 14:20:00,87.08,87.1,87.04,87.04,49765.0,80.6755,80.694,80.6384,80.6384,49765.0
2021-11-04 14:30:00,87.05,87.06,86.97,86.99,35937.0,80.6477,80.657,80.5736,80.5921,35937.0
2021-11-04 14:40:00,86.99,87.03,86.94,86.95,41365.0,80.5921,80.6292,80.5458,80.5551,41365.0
2021-11-04 14:50:00,86.95,86.98,86.92,86.96,52554.0,80.5551,80.5828,80.5273,80.5643,52554.0
2021-11-04 15:00:00,86.96,86.99,86.84,86.92,127176.0,80.5643,80.5921,80.4531,80.5273,127176.0
2021-11-04 15:10:00,86.93,86.98,86.87,86.98,113187.0,80.5365,80.5828,80.4809,80.5828,113187.0
2021-11-04 15:20:00,86.98,87.04,86.95,86.96,154939.0,80.5828,80.6384,80.5551,80.5643,154939.0
2021-11-04 15:30:00,86.97,87.0,86.93,86.94,216411.0,80.5736,80.6014,80.5365,80.5458,216411.0
2021-11-04 15:40:00,86.94,87.04,86.92,87.01,260485.0,80.5458,80.6384,80.5273,80.6106,260485.0
2021-11-04 15:50:00,87.0,87.15,86.97,87.15,491853.0,80.6014,80.7403,80.5736,80.7403,491853.0
2021-11-05 09:30:00,87.36,87.82,87.27,87.71,465316.0,80.9349,81.3611,80.8515,81.2592,465316.0
2021-11-05 09:40:00,87.72,87.97,87.7,87.95,463999.0,81.2684,81.5,81.2499,81.4815,463999.0
2021-11-05 09:50:00,87.95,87.97,87.79,87.86,212021.0,81.4815,81.5,81.3333,81.3981,212021.0
2021-11-05 10:00:00,87.85,87.96,87.82,87.83,173863.0,81.3889,81.4908,81.3611,81.3703,173863.0
2021-11-05 10:10:00,87.82,87.98,87.81,87.98,142406.0,81.3611,81.5093,81.3518,81.5093,142406.0
2021-11-05 10:20:00,87.97,88.06,87.93,87.94,186721.0,81.5,81.5834,81.463,81.4722,186721.0
2021-11-05 10:30:00,87.94,87.96,87.85,87.88,109355.0,81.4722,81.4908,81.3889,81.4167,109355.0
2021-11-05 10:40:00,87.88,87.96,87.82,87.88,96781.0,81.4167,81.4908,81.3611,81.4167,96781.0
2021-11-05 10:50:00,87.89,87.96,87.87,87.96,90248.0,81.4259,81.4908,81.4074,81.4908,90248.0
2021-11-05 11:00:00,87.96,88.03,87.92,87.93,127476.0,81.4908,81.5556,81.4537,81.463,127476.0
2021-11-05 11:10:00,87.93,87.99,87.9,87.96,69485.0,81.463,81.5186,81.4352,81.4908,69485.0
2021-11-05 11:20:00,87.95,88.02,87.92,88.02,85619.0,81.4815,81.5464,81.4537,81.5464,85619.0
2021-11-05 11:30:00,88.01,88.03,87.93,87.99,182213.0,81.5371,81.5556,81.463,81.5186,182213.0
2021-11-05 11:40:00,87.98,87.99,87.88,87.91,66212.0,81.5093,81.5186,81.4167,81.4444,66212.0
2021-11-05 11:50:00,87.9,87.9,87.74,87.74,154453.0,81.4352,81.4352,81.287,81.287,154453.0
2021-11-05 12:00:00,87.72,87.83,87.7,87.79,83830.0,81.2684,81.3703,81.2499,81.3333,83830.0
2021-11-05 12:10:00,87.79,87.86,87.75,87.82,59889.0,81.3333,81.3981,81.2962,81.3611,59889.0
2021-11-05 12:20:00,87.82,87.85,87.77,87.83,54861.0,81.3611,81.3889,81.3147,81.3703,54861.0
2021-11-05 12:30:00,87.83,87.87,87.74,87.81,61560.0,81.3703,81.4074,81.287,81.3518,61560.0
2021-11-05 12:40:00,87.8,87.85,87.74,87.85,53176.0,81.3425,81.3889,81.287,81.3889,53176.0
2021-11-05 12:50:00,87.85,87.86,87.78,87.81,59425.0,81.3889,81.3981,81.324,81.3518,59425.0
2021-11-05 13:00:00,87.81,87.82,87.72,87.73,45531.0,81.3518,81.3611,81.2684,81.2777,45531.0
2021-11-05 13:10:00,87.73,87.76,87.65,87.73,82160.0,81.2777,81.3055,81.2036,81.2777,82160.0
2021-11-05 13:20:00,87.72,87.73,87.41,87.42,139375.0,81.2684,81.2777,80.9812,80.9905,139375.0
2021-11-05 13:30:00,87.41,87.68,87.41,87.6,169710.0,80.9812,81.2314,80.9812,81.1572,169710.0
2021-11-05 13:40:00,87.6,87.61,87.5,87.54,71621.0,81.1572,81.1665,81.0646,81.1017,71621.0
2021-11-05 13:50:00,87.54,87.68,87.53,87.66,56673.0,81.1017,81.2314,81.0924,81.2128,56673.0
2021-11-05 14:00:00,87.65,87.81,87.63,87.79,72656.0,81.2036,81.3518,81.185,81.3333,72656.0
2021-11-05 14:10:00,87.79,87.84,87.77,87.84,59567.0,81.3333,81.3796,81.3147,81.3796,59567.0
2021-11-05 14:20:00,87.84,87.85,87.76,87.84,46737.0,81.3796,81.3889,81.3055,81.3796,46737.0
2021-11-05 14:30:00,87.84,87.85,87.78,87.79,76613.0,81.3796,81.3889,81.324,81.3333,76613.0
2021-11-05 14:40:00,87.79,87.8,87.72,87.77,68858.0,81.3333,81.3425,81.2684,81.3147,68858.0
2021-11-05 14:50:00,87.77,87.84,87.77,87.81,74297.0,81.3147,81.3796,81.3147,81.3518,74297.0
2021-11-05 15:00:00,87.81,87.82,87.72,87.82,73927.0,81.3518,81.3611,81.2684,81.3611,73927.0
2021-11-05 15:10:00,87.82,87.86,87.79,87.85,79243.0,81.3611,81.3981,81.3333,81.3889,79243.0
2021-11-05 15:20:00,87.85,87.86,87.76,87.81,89302.0,81.3889,81.3981,81.3055,81.3518,89302.0
2021-11-05 15:30:00,87.82,87.9,87.8,87.85,178678.0,81.3611,81.4352,81.3425,81.3889,178678.0
2021-11-05 15:40:00,87.84,87.86,87.75,87.78,185811.0,81.3796,81.3981,81.2962,81.324,185811.0
2021-11-05 15:50:00,87.79,87.86,87.75,87.83,469142.0,81.3333,81.3981,81.2962,81.3703,469142.0
2021-11-08 09:30:00,88.78,89.04,88.65,88.73,423786.0,82.2505,82.4913,82.13,82.2041,423786.0
2021-11-08 09:40:00,88.74,89.23,88.72,89.01,335573.0,82.2134,82.6674,82.1949,82.4635,335573.0
2021-11-08 09:50:00,89.01,89.13,88.72,88.85,226591.0,82.4635,82.5747,82.1949,82.3153,226591.0
2021-11-08 10:00:00,88.86,88.86,88.61,88.68,155777.0,82.3246,82.3246,82.093,82.1578,155777.0
2021-11-08 10:10:00,88.68,89.03,88.66,88.89,116291.0,82.1578,82.4821,82.1393,82.3524,116291.0
2021-11-08 10:20:00,88.9,89.11,88.87,89.0,90259.0,82.3616,82.5562,82.3338,82.4543,90259.0
2021-11-08 10:30:00,89.0,89.12,88.89,89.05,110824.0,82.4543,82.5655,82.3524,82.5006,110824.0
2021-11-08 10:40:00,89.05,89.11,88.95,89.09,117662.0,82.5006,82.5562,82.408,82.5377,117662.0
2021-11-08 10:50:00,89.08,89.1,88.83,88.83,79075.0,82.5284,82.5469,82.2968,82.2968,79075.0
2021-11-08 11:00:00,88.81,88.89,88.68,88.69,84502.0,82.2783,82.3524,82.1578,82.1671,84502.0
2021-11-08 11:10:00,88.7,88.82,88.69,88.8,94485.0,82.1763,82.2875,82.1671,82.269,94485.0
2021-11-08 11:20:00,88.79,88.84,88.73,88.78,90854.0,82.2597,82.306,82.2041,82.2505,90854.0
2021-11-08 11:30:00,88.79,88.87,88.74,88.79,63283.0,82.2597,82.3338,82.2134,82.2597,63283.0
2021-11-08 11:40:00,88.79,88.82,88.75,88.79,65890.0,82.2597,82.2875,82.2227,82.2597,65890.0
2021-11-08 11:50:00,88.79,88.82,88.74,88.81,59783.0,82.2597,82.2875,82.2134,82.2783,59783.0
2021-11-08 12:00:00,88.81,88.82,88.7,88.73,99210.0,82.2783,82.2875,82.1763,82.2041,99210.0
2021-11-08 12:10:00,88.74,88.79,88.72,88.73,56502.0,82.2134,82.2597,82.1949,82.2041,56502.0
2021-11-08 12:20:00,88.72,88.83,88.71,88.8,52362.0,82.1949,82.2968,82.1856,82.269,52362.0
2021-11-08 12:30:00,88.8,88.83,88.73,88.75,55605.0,82.269,82.2968,82.2041,82.2227,55605.0
2021-11-08 12:40:00,88.74,88.76,88.7,88.7,57588.0,82.2134,82.2319,82.1763,82.1763,57588.0
2021-11-08 12:50:00,88.7,88.76,88.68,88.76,74504.0,82.1763,82.2319,82.1578,82.2319,74504.0
2021-11-08 13:00:00,88.77,88.82,88.75,88.76,40462.0,82.2412,82.2875,82.2227,82.2319,40462.0
2021-11-08 13:10:00,88.76,88.84,88.75,88.79,49002.0,82.2319,82.306,82.2227,82.2597,49002.0
2021-11-08 13:20:00,88.79,88.87,88.78,88.79,51942.0,82.2597,82.3338,82.2505,82.2597,51942.0
2021-11-08 13:30:00,88.78,88.8,88.72,88.73,52617.0,82.2505,82.269,82.1949,82.2041,52617.0
2021-11-08 13:40:00,88.73,88.75,88.67,88.69,41351.0,82.2041,82.2227,82.1486,82.1671,41351.0
2021-11-08 13:50:00,88.69,88.73,88.64,88.72,59661.0,82.1671,82.2041,82.1208,82.1949,59661.0
2021-11-08 14:00:00,88.71,88.86,88.7,88.84,80345.0,82.1856,82.3246,82.1763,82.306,80345.0
2021-11-08 14:10:00,88.84,88.88,88.79,88.84,58365.0,82.306,82.3431,82.2597,82.306,58365.0
2021-11-08 14:20:00,88.84,88.87,88.81,88.85,59875.0,82.306,82.3338,82.2783,82.3153,59875.0
2021-11-08 14:30:00,88.84,88.92,88.82,88.87,61852.0,82.306,82.3802,82.2875,82.3338,61852.0
2021-11-08 14:40:00,88.87,88.89,88.83,88.84,62160.0,82.3338,82.3524,82.2968,82.306,62160.0
2021-11-08 14:50:00,88.84,88.86,88.77,88.85,51096.0,82.306,82.3246,82.2412,82.3153,51096.0
2021-11-08 15:00:00,88.86,88.86,88.79,88.81,77696.0,82.3246,82.3246,82.2597,82.2783,77696.0
2021-11-08 15:10:00,88.81,88.86,88.8,88.86,83084.0,82.2783,82.3246,82.269,82.3246,83084.0
2021-11-08 15:20:00,88.87,88.9,88.83,88.85,94083.0,82.3338,82.3616,82.2968,82.3153,94083.0
2021-11-08 15:30:00,88.84,88.93,88.83,88.9,159649.0,82.306,82.3894,82.2968,82.3616,159649.0
2021-11-08 15:40:00,88.9,88.91,88.77,88.77,219085.0,82.3616,82.3709,82.2412,82.2412,219085.0
2021-11-08 15:50:00,88.77,88.93,88.76,88.92,578487.0,82.2412,82.3894,82.2319,82.3802,578487.0
2021-11-09 09:30:00,88.98,89.17,88.82,88.89,318909.0,82.4358,82.6118,82.2875,82.3524,318909.0
2021-11-09 09:40:00,88.89,89.17,88.72,89.08,844284.0,82.3524,82.6118,82.1949,82.5284,844284.0
2021-11-09 09:50:00,89.09,89.24,88.8,88.86,361728.0,82.5377,82.6766,82.269,82.3246,361728.0
2021-11-09 10:00:00,88.86,89.1,88.59,88.65,262761.0,82.3246,82.5469,82.0744,82.13,262761.0
2021-11-09 10:10:00,88.64,88.98,88.63,88.78,308231.0,82.1208,82.4358,82.1115,82.2505,308231.0
2021-11-09 10:20:00,88.78,89.03,88.77,89.02,217155.0,82.2505,82.4821,82.2412,82.4728,217155.0
2021-11-09 10:30:00,89.02,89.14,89.0,89.0,218746.0,82.4728,82.584,82.4543,82.4543,218746.0
2021-11-09 10:40:00,89.01,89.11,88.98,89.03,176818.0,82.4635,82.5562,82.4358,82.4821,176818.0
2021-11-09 10:50:00,89.04,89.13,89.01,89.08,229757.0,82.4913,82.5747,82.4635,82.5284,229757.0
2021-11-09 11:00:00,89.1,89.18,89.02,89.02,174726.0,82.5469,82.621,82.4728,82.4728,174726.0
2021-11-09 11:10:00,89.01,89.07,88.85,89.04,79307.0,82.4635,82.5191,82.3153,82.4913,79307.0
2021-11-09 11:20:00,89.03,89.09,88.96,88.97,104169.0,82.4821,82.5377,82.4172,82.4265,104169.0
2021-11-09 11:30:00,88.96,89.05,88.95,88.99,81749.0,82.4172,82.5006,82.408,82.445,81749.0
2021-11-09 11:40:00,89.01,89.07,88.9,88.92,67716.0,82.4635,82.5191,82.3616,82.3802,67716.0
2021-11-09 11:50:00,88.92,88.93,88.79,88.83,103198.0,82.3802,82.3894,82.2597,82.2968,103198.0
2021-11-09 12:00:00,88.81,88.84,88.76,88.82,70150.0,82.2783,82.306,82.2319,82.2875,70150.0
2021-11-09 12:10:00,88.83,89.02,88.83,88.98,47396.0,82.2968,82.4728,82.2968,82.4358,47396.0
2021-11-09 12:20:00,88.98,89.0,88.88,88.9,60793.0,82.4358,82.4543,82.3431,82.3616,60793.0
2021-11-09 12:30:00,88.9,89.0,88.88,88.92,65393.0,82.3616,82.4543,82.3431,82.3802,65393.0
2021-11-09 12:40:00,88.92,89.04,88.88,89.0,81015.0,82.3802,82.4913,82.3431,82.4543,81015.0
2021-11-09 12:50:00,88.99,89.13,88.99,89.1,64265.0,82.445,82.5747,82.445,82.5469,64265.0
2021-11-09 13:00:00,89.09,89.12,89.01,89.12,68994.0,82.5377,82.5655,82.4635,82.5655,68994.0
2021-11-09 13:10:00,89.11,89.2,89.07,89.2,45130.0,82.5562,82.6396,82.5191,82.6396,45130.0
2021-11-09 13:20:00,89.2,89.2,89.1,89.13,47058.0,82.6396,82.6396,82.5469,82.5747,47058.0
2021-11-09 13:30:00,89.14,89.18,89.08,89.08,49034.0,82.584,82.621,82.5284,82.5284,49034.0
2021-11-09 13:40:00,89.09,89.13,89.07,89.12,47994.0,82.5377,82.5747,82.5191,82.5655,47994.0
2021-11-09 13:50:00,89.11,89.12,88.97,89.01,53282.0,82.5562,82.5655,82.4265,82.4635,53282.0
2021-11-09 14:00:00,89.01,89.08,88.99,89.03,83231.0,82.4635,82.5284,82.445,82.4821,83231.0
2021-11-09 14:10:00,89.03,89.1,88.96,89.1,57350.0,82.4821,82.5469,82.4172,82.5469,57350.0
2021-11-09 14:20:00,89.1,89.16,89.05,89.09,91781.0,82.5469,82.6025,82.5006,82.5377,91781.0
2021-11-09 14:30:00,89.09,89.2,89.07,89.2,66358.0,82.5377,82.6396,82.5191,82.6396,66358.0
2021-11-09 14:40:00,89.2,89.23,89.15,89.16,79003.0,82.6396,82.6674,82.5932,82.6025,79003.0
2021-11-09 14:50:00,89.16,89.23,89.14,89.2,165413.0,82.6025,82.6674,82.584,82.6396,165413.0
2021-11-09 15:00:00,89.19,89.23,89.17,89.19,172069.0,82.6303,82.6674,82.6118,82.6303,172069.0
2021-11-09 15:10:00,89.2,89.22,89.16,89.16,83567.0,82.6396,82.6581,82.6025,82.6025,83567.0
2021-11-09 15:20:00,89.16,89.24,89.16,89.18,112745.0,82.6025,82.6766,82.6025,82.621,112745.0
2021-11-09 15:30:00,89.18,89.21,89.11,89.2,158250.0,82.621,82.6488,82.5562,82.6396,158250.0
2021-11-09 15:40:00,89.2,89.32,89.2,89.26,374969.0,82.6396,82.7507,82.6396,82.6952,374969.0
2021-11-09 15:50:00,89.27,89.33,89.2,89.33,407986.0,82.7044,82.76,82.6396,82.76,407986.0
2021-11-10 09:30:00,89.24,89.62,89.02,89.55,354493.0,82.6766,83.0287,82.4728,82.9638,354493.0
2021-11-10 09:40:00,89.55,89.65,89.41,89.49,248365.0,82.9638,83.0565,82.8341,82.9082,248365.0
2021-11-10 09:50:00,89.5,89.58,89.42,89.53,178471.0,82.9175,82.9916,82.8434,82.9453,178471.0
2021-11-10 10:00:00,89.53,89.62,89.51,89.52,112883.0,82.9453,83.0287,82.9268,82.936,112883.0
2021-11-10 10:10:00,89.54,89.56,89.27,89.36,221802.0,82.9546,82.9731,82.7044,82.7878,221802.0
2021-11-10 10:20:00,89.36,89.38,89.28,89.35,159810.0,82.7878,82.8063,82.7137,82.7785,159810.0
2021-11-10 10:30:00,89.34,89.41,89.18,89.39,72445.0,82.7693,82.8341,82.621,82.8156,72445.0
2021-11-10 10:40:00,89.39,89.39,89.2,89.2,75656.0,82.8156,82.8156,82.6396,82.6396,75656.0
2021-11-10 10:50:00,89.2,89.26,89.17,89.18,124076.0,82.6396,82.6952,82.6118,82.621,124076.0
2021-11-10 11:00:00,89.18,89.28,89.18,89.26,82150.0,82.621,82.7137,82.621,82.6952,82150.0
2021-11-10 11:10:00,89.26,89.34,89.25,89.29,63106.0,82.6952,82.7693,82.6859,82.723,63106.0
2021-11-10 11:20:00,89.3,89.35,89.26,89.32,50473.0,82.7322,82.7785,82.6952,82.7507,50473.0
2021-11-10 11:30:00,89.32,89.39,89.28,89.34,75753.0,82.7507,82.8156,82.7137,82.7693,75753.0
2021-11-10 11:40:00,89.34,89.38,89.3,89.34,66628.0,82.7693,82.8063,82.7322,82.7693,66628.0
2021-11-10 11:50:00,89.34,89.38,89.26,89.27,56762.0,82.7693,82.8063,82.6952,82.7044,56762.0
2021-11-10 12:00:00,89.28,89.29,89.14,89.19,109787.0,82.7137,82.723,82.584,82.6303,109787.0
2021-11-10 12:10:00,89.19,89.22,89.09,89.15,71228.0,82.6303,82.6581,82.5377,82.5932,71228.0
2021-11-10 12:20:00,89.14,89.16,89.05,89.07,43419.0,82.584,82.6025,82.5006,82.5191,43419.0
2021-11-10 12:30:00,89.07,89.18,89.07,89.14,352537.0,82.5191,82.621,82.5191,82.584,352537.0
2021-11-10 12:40:00,89.15,89.15,88.96,89.0,96892.0,82.5932,82.5932,82.4172,82.4543,96892.0
2021-11-10 12:50:00,89.0,89.06,88.99,89.05,38136.0,82.4543,82.5099,82.445,82.5006,38136.0
2021-11-10 13:00:00,89.05,89.06,88.87,88.93,160878.0,82.5006,82.5099,82.3338,82.3894,160878.0
2021-11-10 13:10:00,88.92,89.02,88.83,88.88,102306.0,82.3802,82.4728,82.2968,82.3431,102306.0
2021-11-10 13:20:00,88.88,88.94,88.81,88.93,97957.0,82.3431,82.3987,82.2783,82.3894,97957.0
2021-11-10 13:30:00,88.92,89.0,88.89,88.89,76012.0,82.3802,82.4543,82.3524,82.3524,76012.0
2021-11-10 13:40:00,88.89,88.96,88.82,88.83,119667.0,82.3524,82.4172,82.2875,82.2968,119667.0
2021-11-10 13:50:00,88.83,88.89,88.78,88.85,78766.0,82.2968,82.3524,82.2505,82.3153,78766.0
2021-11-10 14:00:00,88.85,88.85,88.71,88.76,117053.0,82.3153,82.3153,82.1856,82.2319,117053.0
2021-11-10 14:10:00,88.76,88.84,88.7,88.78,357109.0,82.2319,82.306,82.1763,82.2505,357109.0
2021-11-10 14:20:00,88.78,88.8,88.63,88.67,234849.0,82.2505,82.269,82.1115,82.1486,234849.0
2021-11-10 14:30:00,88.67,88.74,88.62,88.65,108411.0,82.1486,82.2134,82.1022,82.13,108411.0
2021-11-10 14:40:00,88.64,88.69,88.54,88.69,113236.0,82.1208,82.1671,82.0281,82.1671,113236.0
2021-11-10 14:50:00,88.68,88.74,88.62,88.62,98857.0,82.1578,82.2134,82.1022,82.1022,98857.0
2021-11-10 15:00:00,88.63,88.71,88.56,88.67,88267.0,82.1115,82.1856,82.0466,82.1486,88267.0
2021-11-10 15:10:00,88.67,88.79,88.67,88.79,102306.0,82.1486,82.2597,82.1486,82.2597,102306.0
2021-11-10 15:20:00,88.8,88.82,88.71,88.8,107865.0,82.269,82.2875,82.1856,82.269,107865.0
2021-11-10 15:30:00,88.81,88.82,88.66,88.69,213967.0,82.2783,82.2875,82.1393,82.1671,213967.0
2021-11-10 15:40:00,88.7,88.75,88.57,88.59,170635.0,82.1763,82.2227,82.0559,82.0744,170635.0
2021-11-10 15:50:00,88.59,88.81,88.59,88.71,485202.0,82.0744,82.2783,82.0744,82.1856,485202.0
2021-11-11 09:30:00,89.12,89.19,88.93,89.14,279507.0,82.5655,82.6303,82.3894,82.584,279507.0
2021-11-11 09:40:00,89.13,89.32,89.07,89.26,186997.0,82.5747,82.7507,82.5191,82.6952,186997.0
2021-11-11 09:50:00,89.26,89.4,89.21,89.31,124064.0,82.6952,82.8249,82.6488,82.7415,124064.0
2021-11-11 10:00:00,89.32,89.47,89.25,89.35,103642.0,82.7507,82.8897,82.6859,82.7785,103642.0
2021-11-11 10:10:00,89.34,89.47,89.33,89.33,70998.0,82.7693,82.8897,82.76,82.76,70998.0
2021-11-11 10:20:00,89.32,89.38,89.27,89.31,96459.0,82.7507,82.8063,82.7044,82.7415,96459.0
2021-11-11 10:30:00,89.31,89.41,89.19,89.34,79794.0,82.7415,82.8341,82.6303,82.7693,79794.0
2021-11-11 10:40:00,89.34,89.44,89.26,89.44,75020.0,82.7693,82.8619,82.6952,82.8619,75020.0
2021-11-11 10:50:00,89.45,89.53,89.43,89.49,69979.0,82.8712,82.9453,82.8527,82.9082,69979.0
2021-11-11 11:00:00,89.49,89.53,89.41,89.42,40636.0,82.9082,82.9453,82.8341,82.8434,40636.0
2021-11-11 11:10:00,89.42,89.52,89.41,89.46,55707.0,82.8434,82.936,82.8341,82.8804,55707.0
2021-11-11 11:20:00,89.46,89.53,89.45,89.49,46272.0,82.8804,82.9453,82.8712,82.9082,46272.0
2021-11-11 11:30:00,89.49,89.67,89.47,89.66,69980.0,82.9082,83.075,82.8897,83.0657,69980.0
2021-11-11 11:40:00,89.67,89.67,89.49,89.54,41399.0,83.075,83.075,82.9082,82.9546,41399.0
2021-11-11 11:50:00,89.54,89.59,89.53,89.56,46497.0,82.9546,83.0009,82.9453,82.9731,46497.0
2021-11-11 12:00:00,89.57,89.69,89.56,89.67,49422.0,82.9824,83.0935,82.9731,83.075,49422.0
2021-11-11 12:10:00,89.67,89.69,89.58,89.6,73213.0,83.075,83.0935,82.9916,83.0102,73213.0
2021-11-11 12:20:00,89.6,89.66,89.56,89.65,52896.0,83.0102,83.0657,82.9731,83.0565,52896.0
2021-11-11 12:30:00,89.65,89.7,89.6,89.7,48239.0,83.0565,83.1028,83.0102,83.1028,48239.0
2021-11-11 12:40:00,89.69,89.74,89.62,89.73,53538.0,83.0935,83.1399,83.0287,83.1306,53538.0
2021-11-11 12:50:00,89.73,89.8,89.71,89.75,37488.0,83.1306,83.1954,83.1121,83.1491,37488.0
2021-11-11 13:00:00,89.75,89.75,89.64,89.64,38006.0,83.1491,83.1491,83.0472,83.0472,38006.0
2021-11-11 13:10:00,89.64,89.74,89.64,89.73,50243.0,83.0472,83.1399,83.0472,83.1306,50243.0
2021-11-11 13:20:00,89.73,89.75,89.65,89.69,66391.0,83.1306,83.1491,83.0565,83.0935,66391.0
2021-11-11 13:30:00,89.68,89.68,89.64,89.65,66737.0,83.0843,83.0843,83.0472,83.0565,66737.0
2021-11-11 13:40:00,89.65,89.69,89.62,89.63,62064.0,83.0565,83.0935,83.0287,83.0379,62064.0
2021-11-11 13:50:00,89.63,89.64,89.55,89.56,69545.0,83.0379,83.0472,82.9638,82.9731,69545.0
2021-11-11 14:00:00,89.56,89.62,89.55,89.61,61517.0,82.9731,83.0287,82.9638,83.0194,61517.0
2021-11-11 14:10:00,89.61,89.62,89.56,89.57,67933.0,83.0194,83.0287,82.9731,82.9824,67933.0
2021-11-11 14:20:00,89.57,89.64,89.56,89.62,76009.0,82.9824,83.0472,82.9731,83.0287,76009.0
2021-11-11 14:30:00,89.62,89.63,89.58,89.59,71224.0,83.0287,83.0379,82.9916,83.0009,71224.0
2021-11-11 14:40:00,89.6,89.63,89.55,89.56,93023.0,83.0102,83.0379,82.9638,82.9731,93023.0
2021-11-11 14:50:00,89.56,89.59,89.51,89.53,78077.0,82.9731,83.0009,82.9268,82.9453,78077.0
2021-11-11 15:00:00,89.52,89.55,89.47,89.49,99584.0,82.936,82.9638,82.8897,82.9082,99584.0
2021-11-11 15:10:00,89.5,89.52,89.46,89.5,102783.0,82.9175,82.936,82.8804,82.9175,102783.0
2021-11-11 15:20:00,89.49,89.55,89.47,89.51,124674.0,82.9082,82.9638,82.8897,82.9268,124674.0
2021-11-11 15:30:00,89.51,89.52,89.4,89.47,96492.0,82.9268,82.936,82.8249,82.8897,96492.0
2021-11-11 15:40:00,89.47,89.51,89.43,89.43,145260.0,82.8897,82.9268,82.8527,82.8527,145260.0
2021-11-11 15:50:00,89.43,89.46,89.37,89.43,461390.0,82.8527,82.8804,82.7971,82.8527,461390.0
2021-11-12 09:30:00,89.64,89.77,89.46,89.69,324476.0,83.0472,83.1676,82.8804,83.0935,324476.0
2021-11-12 09:40:00,89.69,89.86,89.69,89.8,210944.0,83.0935,83.251,83.0935,83.1954,210944.0
2021-11-12 09:50:00,89.81,89.95,89.75,89.91,158556.0,83.2047,83.3344,83.1491,83.2974,158556.0
2021-11-12 10:00:00,89.91,89.95,89.74,89.87,229553.0,83.2974,83.3344,83.1399,83.2603,229553.0
2021-11-12 10:10:00,89.88,90.0,89.82,90.0,85750.0,83.2696,83.3807,83.214,83.3807,85750.0
2021-11-12 10:20:00,90.0,90.01,89.86,89.91,143207.0,83.3807,83.39,83.251,83.2974,143207.0
2021-11-12 10:30:00,89.9,89.92,89.81,89.82,70287.0,83.2881,83.3066,83.2047,83.214,70287.0
2021-11-12 10:40:00,89.82,89.94,89.81,89.84,84192.0,83.214,83.3251,83.2047,83.2325,84192.0
2021-11-12 10:50:00,89.85,89.91,89.84,89.88,48298.0,83.2418,83.2974,83.2325,83.2696,48298.0
2021-11-12 11:00:00,89.89,90.01,89.89,89.96,96468.0,83.2788,83.39,83.2788,83.3437,96468.0
2021-11-12 11:10:00,89.96,90.06,89.9,90.05,96527.0,83.3437,83.4363,83.2881,83.4271,96527.0
2021-11-12 11:20:00,90.05,90.1,89.97,89.98,69095.0,83.4271,83.4734,83.3529,83.3622,69095.0
2021-11-12 11:30:00,89.98,90.02,89.93,89.99,88092.0,83.3622,83.3993,83.3159,83.3715,88092.0
2021-11-12 11:40:00,90.0,90.0,89.94,89.98,86427.0,83.3807,83.3807,83.3251,83.3622,86427.0
2021-11-12 11:50:00,89.97,90.09,89.96,90.06,61566.0,83.3529,83.4641,83.3437,83.4363,61566.0
2021-11-12 12:00:00,90.09,90.13,89.98,89.99,50410.0,83.4641,83.5012,83.3622,83.3715,50410.0
2021-11-12 12:10:00,89.99,90.09,89.98,90.06,40298.0,83.3715,83.4641,83.3622,83.4363,40298.0
2021-11-12 12:20:00,90.06,90.1,90.03,90.08,37359.0,83.4363,83.4734,83.4085,83.4548,37359.0
2021-11-12 12:30:00,90.08,90.08,90.05,90.07,33213.0,83.4548,83.4548,83.4271,83.4456,33213.0
2021-11-12 12:40:00,90.06,90.11,90.06,90.09,54195.0,83.4363,83.4826,83.4363,83.4641,54195.0
2021-11-12 12:50:00,90.09,90.14,90.06,90.11,98391.0,83.4641,83.5104,83.4363,83.4826,98391.0
2021-11-12 13:00:00,90.1,90.11,90.02,90.06,113803.0,83.4734,83.4826,83.3993,83.4363,113803.0
2021-11-12 13:10:00,90.06,90.12,90.05,90.11,82159.0,83.4363,83.4919,83.4271,83.4826,82159.0
2021-11-12 13:20:00,90.11,90.12,90.05,90.08,98276.0,83.4826,83.4919,83.4271,83.4548,98276.0
2021-11-12 13:30:00,90.08,90.09,90.04,90.05,22836.0,83.4548,83.4641,83.4178,83.4271,22836.0
2021-11-12 13:40:00,90.04,90.04,89.94,89.98,37947.0,83.4178,83.4178,83.3251,83.3622,37947.0
2021-11-12 13:50:00,89.98,90.05,89.97,90.04,41088.0,83.3622,83.4271,83.3529,83.4178,41088.0
2021-11-12 14:00:00,90.04,90.04,90.0,90.04,23489.0,83.4178,83.4178,83.3807,83.4178,23489.0
2021-11-12 14:10:00,90.04,90.07,90.0,90.0,54857.0,83.4178,83.4456,83.3807,83.3807,54857.0
2021-11-12 14:20:00,90.0,90.01,89.96,90.0,33283.0,83.3807,83.39,83.3437,83.3807,33283.0
2021-11-12 14:30:00,90.0,90.06,89.96,90.05,38463.0,83.3807,83.4363,83.3437,83.4271,38463.0
2021-11-12 14:40:00,90.04,90.06,90.01,90.02,43690.0,83.4178,83.4363,83.39,83.3993,43690.0
2021-11-12 14:50:00,90.02,90.04,89.98,89.98,39715.0,83.3993,83.4178,83.3622,83.3622,39715.0
2021-11-12 15:00:00,89.99,90.05,89.98,90.01,58800.0,83.3715,83.4271,83.3622,83.39,58800.0
2021-11-12 15:10:00,90.0,90.03,89.98,90.03,50570.0,83.3807,83.4085,83.3622,83.4085,50570.0
2021-11-12 15:20:00,90.03,90.06,89.99,90.0,59879.0,83.4085,83.4363,83.3715,83.3807,59879.0
2021-11-12 15:30:00,90.0,90.15,90.0,90.07,116811.0,83.3807,83.5197,83.3807,83.4456,116811.0
2021-11-12 15:40:00,90.09,90.1,89.99,90.02,173195.0,83.4641,83.4734,83.3715,83.3993,173195.0
2021-11-12 15:50:00,90.02,90.12,90.02,90.09,589521.0,83.3993,83.4919,83.3993,83.4641,589521.0
2021-11-15 09:30:00,90.12,90.17,89.57,89.57,244569.0,83.4919,83.5382,82.9824,82.9824,244569.0
2021-11-15 09:40:00,89.58,89.63,89.4,89.57,310780.0,82.9916,83.0379,82.8249,82.9824,310780.0
2021-11-15 09:50:00,89.57,89.71,89.48,89.69,199938.0,82.9824,83.1121,82.899,83.0935,199938.0
2021-11-15 10:00:00,89.68,89.69,89.54,89.64,164467.0,83.0843,83.0935,82.9546,83.0472,164467.0
2021-11-15 10:10:00,89.65,89.71,89.62,89.69,131675.0,83.0565,83.1121,83.0287,83.0935,131675.0
2021-11-15 10:20:00,89.67,89.75,89.65,89.67,134712.0,83.075,83.1491,83.0565,83.075,134712.0
2021-11-15 10:30:00,89.67,89.67,89.55,89.61,123232.0,83.075,83.075,82.9638,83.0194,123232.0
2021-11-15 10:40:00,89.6,89.64,89.53,89.63,73648.0,83.0102,83.0472,82.9453,83.0379,73648.0
2021-11-15 10:50:00,89.63,89.7,89.6,89.61,61018.0,83.0379,83.1028,83.0102,83.0194,61018.0
2021-11-15 11:00:00,89.6,89.72,89.59,89.7,40582.0,83.0102,83.1213,83.0009,83.1028,40582.0
2021-11-15 11:10:00,89.69,89.71,89.62,89.66,73491.0,83.0935,83.1121,83.0287,83.0657,73491.0
2021-11-15 11:20:00,89.65,89.71,89.65,89.67,53526.0,83.0565,83.1121,83.0565,83.075,53526.0
2021-11-15 11:30:00,89.67,89.68,89.59,89.64,67371.0,83.075,83.0843,83.0009,83.0472,67371.0
2021-11-15 11:40:00,89.63,89.64,89.39,89.46,201272.0,83.0379,83.0472,82.8156,82.8804,201272.0
2021-11-15 11:50:00,89.46,89.49,89.37,89.47,73376.0,82.8804,82.9082,82.7971,82.8897,73376.0
2021-11-15 12:00:00,89.48,89.54,89.46,89.54,63432.0,82.899,82.9546,82.8804,82.9546,63432.0
2021-11-15 12:10:00,89.54,89.59,89.52,89.58,45108.0,82.9546,83.0009,82.936,82.9916,45108.0
2021-11-15 12:20:00,89.58,89.62,89.55,89.57,44980.0,82.9916,83.0287,82.9638,82.9824,44980.0
2021-11-15 12:30:00,89.57,89.65,89.56,89.63,31150.0,82.9824,83.0565,82.9731,83.0379,31150.0
2021-11-15 12:40:00,89.62,89.63,89.58,89.62,29457.0,83.0287,83.0379,82.9916,83.0287,29457.0
2021-11-15 12:50:00,89.63,89.7,89.63,89.7,21200.0,83.0379,83.1028,83.0379,83.1028,21200.0
2021-11-15 13:00:00,89.7,89.7,89.64,89.66,24093.0,83.1028,83.1028,83.0472,83.0657,24093.0
2021-11-15 13:10:00,89.66,89.67,89.6,89.61,26286.0,83.0657,83.075,83.0102,83.0194,26286.0
2021-11-15 13:20:00,89.61,89.63,89.56,89.62,92744.0,83.0194,83.0379,82.9731,83.0287,92744.0
2021-11-15 13:30:00,89.62,89.62,89.56,89.6,35006.0,83.0287,83.0287,82.9731,83.0102,35006.0
2021-11-15 13:40:00,89.59,89.67,89.57,89.64,61584.0,83.0009,83.075,82.9824,83.0472,61584.0
2021-11-15 13:50:00,89.65,89.66,89.6,89.65,52032.0,83.0565,83.0657,83.0102,83.0565,52032.0
2021-11-15 14:00:00,89.65,89.68,89.59,89.61,50555.0,83.0565,83.0843,83.0009,83.0194,50555.0
2021-11-15 14:10:00,89.61,89.65,89.57,89.57,53815.0,83.0194,83.0565,82.9824,82.9824,53815.0
2021-11-15 14:20:00,89.57,89.59,89.54,89.57,46007.0,82.9824,83.0009,82.9546,82.9824,46007.0
2021-11-15 14:30:00,89.56,89.66,89.54,89.66,32944.0,82.9731,83.0657,82.9546,83.0657,32944.0
2021-11-15 14:40:00,89.65,89.7,89.64,89.66,69229.0,83.0565,83.1028,83.0472,83.0657,69229.0
2021-11-15 14:50:00,89.66,89.67,89.6,89.64,50906.0,83.0657,83.075,83.0102,83.0472,50906.0
2021-11-15 15:00:00,89.64,89.69,89.61,89.66,94885.0,83.0472,83.0935,83.0194,83.0657,94885.0
2021-11-15 15:10:00,89.66,89.69,89.65,89.67,67858.0,83.0657,83.0935,83.0565,83.075,67858.0
2021-11-15 15:20:00,89.67,89.68,89.62,89.64,106710.0,83.075,83.0843,83.0287,83.0472,106710.0
2021-11-15 15:30:00,89.63,89.65,89.57,89.59,146457.0,83.0379,83.0565,82.9824,83.0009,146457.0
2021-11-15 15:40:00,89.59,89.61,89.53,89.54,153401.0,83.0009,83.0194,82.9453,82.9546,153401.0
2021-11-15 15:50:00,89.54,89.7,89.5,89.7,422314.0,82.9546,83.1028,82.9175,83.1028,422314.0
2021-11-16 09:30:00,89.74,89.9,89.59,89.74,160514.0,83.1399,83.2881,83.0009,83.1399,160514.0
2021-11-16 09:40:00,89.75,89.93,89.61,89.93,138574.0,83.1491,83.3159,83.0194,83.3159,138574.0
2021-11-16 09:50:00,89.93,89.97,89.72,89.73,134357.0,83.3159,83.3529,83.1213,83.1306,134357.0
2021-11-16 10:00:00,89.73,89.89,89.7,89.84,130871.0,83.1306,83.2788,83.1028,83.2325,130871.0
2021-11-16 10:10:00,89.84,89.92,89.78,89.85,98489.0,83.2325,83.3066,83.1769,83.2418,98489.0
2021-11-16 10:20:00,89.86,89.9,89.67,89.67,58101.0,83.251,83.2881,83.075,83.075,58101.0
2021-11-16 10:30:00,89.67,89.87,89.66,89.82,70499.0,83.075,83.2603,83.0657,83.214,70499.0
2021-11-16 10:40:00,89.81,89.86,89.79,89.8,66278.0,83.2047,83.251,83.1862,83.1954,66278.0
2021-11-16 10:50:00,89.79,89.83,89.77,89.82,49634.0,83.1862,83.2232,83.1676,83.214,49634.0
2021-11-16 11:00:00,89.84,89.88,89.8,89.88,77621.0,83.2325,83.2696,83.1954,83.2696,77621.0
2021-11-16 11:10:00,89.87,89.92,89.82,89.86,74363.0,83.2603,83.3066,83.214,83.251,74363.0
2021-11-16 11:20:00,89.86,89.9,89.81,89.85,245889.0,83.251,83.2881,83.2047,83.2418,245889.0
2021-11-16 11:30:00,89.85,89.87,89.81,89.81,54154.0,83.2418,83.2603,83.2047,83.2047,54154.0
2021-11-16 11:40:00,89.81,89.87,89.8,89.85,93983.0,83.2047,83.2603,83.1954,83.2418,93983.0
2021-11-16 11:50:00,89.85,89.99,89.84,89.97,50876.0,83.2418,83.3715,83.2325,83.3529,50876.0
2021-11-16 12:00:00,89.96,89.99,89.84,89.85,40596.0,83.3437,83.3715,83.2325,83.2418,40596.0
2021-11-16 12:10:00,89.84,89.93,89.84,89.92,70238.0,83.2325,83.3159,83.2325,83.3066,70238.0
2021-11-16 12:20:00,89.92,89.93,89.84,89.9,38677.0,83.3066,83.3159,83.2325,83.2881,38677.0
2021-11-16 12:30:00,89.9,89.91,89.87,89.87,80898.0,83.2881,83.2974,83.2603,83.2603,80898.0
2021-11-16 12:40:00,89.87,89.96,89.86,89.95,82876.0,83.2603,83.3437,83.251,83.3344,82876.0
2021-11-16 12:50:00,89.95,89.97,89.88,89.93,59065.0,83.3344,83.3529,83.2696,83.3159,59065.0
2021-11-16 13:00:00,89.93,89.97,89.91,89.95,67981.0,83.3159,83.3529,83.2974,83.3344,67981.0
2021-11-16 13:10:00,89.96,89.99,89.93,89.94,48084.0,83.3437,83.3715,83.3159,83.3251,48084.0
2021-11-16 13:20:00,89.94,89.97,89.92,89.92,41662.0,83.3251,83.3529,83.3066,83.3066,41662.0
2021-11-16 13:30:00,89.92,89.93,89.87,89.9,48951.0,83.3066,83.3159,83.2603,83.2881,48951.0
2021-11-16 13:40:00,89.9,89.92,89.87,89.9,50595.0,83.2881,83.3066,83.2603,83.2881,50595.0
2021-11-16 13:50:00,89.9,89.92,89.81,89.81,47283.0,83.2881,83.3066,83.2047,83.2047,47283.0
2021-11-16 14:00:00,89.83,89.89,89.81,89.83,51406.0,83.2232,83.2788,83.2047,83.2232,51406.0
2021-11-16 14:10:00,89.82,89.86,89.79,89.81,72991.0,83.214,83.251,83.1862,83.2047,72991.0
2021-11-16 14:20:00,89.81,89.81,89.75,89.77,63896.0,83.2047,83.2047,83.1491,83.1676,63896.0
2021-11-16 14:30:00,89.77,89.79,89.74,89.77,69849.0,83.1676,83.1862,83.1399,83.1676,69849.0
2021-11-16 14:40:00,89.78,89.81,89.71,89.72,86504.0,83.1769,83.2047,83.1121,83.1213,86504.0
2021-11-16 14:50:00,89.73,89.74,89.69,89.7,69331.0,83.1306,83.1399,83.0935,83.1028,69331.0
2021-11-16 15:00:00,89.71,89.74,89.69,89.7,61218.0,83.1121,83.1399,83.0935,83.1028,61218.0
2021-11-16 15:10:00,89.7,89.76,89.65,89.76,110202.0,83.1028,83.1584,83.0565,83.1584,110202.0
2021-11-16 15:20:00,89.76,89.77,89.69,89.71,49662.0,83.1584,83.1676,83.0935,83.1121,49662.0
2021-11-16 15:30:00,89.7,89.75,89.66,89.66,114068.0,83.1028,83.1491,83.0657,83.0657,114068.0
2021-11-16 15:40:00,89.66,89.67,89.52,89.54,157937.0,83.0657,83.075,82.936,82.9546,157937.0
2021-11-16 15:50:00,89.54,89.58,89.38,89.43,625708.0,82.9546,82.9916,82.8063,82.8527,625708.0
2021-11-17 09:30:00,89.32,89.42,89.23,89.41,211450.0,82.7507,82.8434,82.6674,82.8341,211450.0
2021-11-17 09:40:00,89.4,89.53,89.3,89.35,205373.0,82.8249,82.9453,82.7322,82.7785,205373.0
2021-11-17 09:50:00,89.35,89.36,89.18,89.19,223710.0,82.7785,82.7878,82.621,82.6303,223710.0
2021-11-17 10:00:00,89.18,89.34,89.11,89.2,182440.0,82.621,82.7693,82.5562,82.6396,182440.0
2021-11-17 10:10:00,89.21,89.24,89.0,89.01,190448.0,82.6488,82.6766,82.4543,82.4635,190448.0
2021-11-17 10:20:00,89.01,89.09,88.97,89.06,120814.0,82.4635,82.5377,82.4265,82.5099,120814.0
2021-11-17 10:30:00,89.07,89.23,89.04,89.2,172744.0,82.5191,82.6674,82.4913,82.6396,172744.0
2021-11-17 10:40:00,89.21,89.24,89.13,89.21,165495.0,82.6488,82.6766,82.5747,82.6488,165495.0
2021-11-17 10:50:00,89.21,89.23,89.13,89.23,112489.0,82.6488,82.6674,82.5747,82.6674,112489.0
2021-11-17 11:00:00,89.23,89.27,89.19,89.23,152680.0,82.6674,82.7044,82.6303,82.6674,152680.0
2021-11-17 11:10:00,89.23,89.25,89.14,89.16,80110.0,82.6674,82.6859,82.584,82.6025,80110.0
2021-11-17 11:20:00,89.15,89.16,89.04,89.05,107633.0,82.5932,82.6025,82.4913,82.5006,107633.0
2021-11-17 11:30:00,89.04,89.06,88.99,89.04,103099.0,82.4913,82.5099,82.445,82.4913,103099.0
2021-11-17 11:40:00,89.03,89.08,88.99,89.04,48710.0,82.4821,82.5284,82.445,82.4913,48710.0
2021-11-17 11:50:00,89.04,89.09,89.01,89.06,112468.0,82.4913,82.5377,82.4635,82.5099,112468.0
2021-11-17 12:00:00,89.06,89.08,88.94,88.97,61557.0,82.5099,82.5284,82.3987,82.4265,61557.0
2021-11-17 12:10:00,88.97,88.99,88.94,88.98,112339.0,82.4265,82.445,82.3987,82.4358,112339.0
2021-11-17 12:20:00,88.98,89.01,88.87,88.87,85896.0,82.4358,82.4635,82.3338,82.3338,85896.0
2021-11-17 12:30:00,88.87,88.98,88.83,88.97,118614.0,82.3338,82.4358,82.2968,82.4265,118614.0
2021-11-17 12:40:00,88.97,89.04,88.93,89.02,70117.0,82.4265,82.4913,82.3894,82.4728,70117.0
2021-11-17 12:50:00,89.02,89.03,88.96,89.01,58678.0,82.4728,82.4821,82.4172,82.4635,58678.0
2021-11-17 13:00:00,89.0,89.12,88.97,89.09,78379.0,82.4543,82.5655,82.4265,82.5377,78379.0
2021-11-17 13:10:00,89.08,89.12,89.03,89.08,50347.0,82.5284,82.5655,82.4821,82.5284,50347.0
2021-11-17 13:20:00,89.08,89.11,89.03,89.04,310300.0,82.5284,82.5562,82.4821,82.4913,310300.0
2021-11-17 13:30:00,89.04,89.05,88.98,89.03,34174.0,82.4913,82.5006,82.4358,82.4821,34174.0
2021-11-17 13:40:00,89.04,89.08,89.0,89.03,80525.0,82.4913,82.5284,82.4543,82.4821,80525.0
2021-11-17 13:50:00,89.02,89.03,88.96,88.96,35350.0,82.4728,82.4821,82.4172,82.4172,35350.0
2021-11-17 14:00:00,88.96,88.99,88.92,88.98,56185.0,82.4172,82.445,82.3802,82.4358,56185.0
2021-11-17 14:10:00,88.98,88.98,88.85,88.88,56273.0,82.4358,82.4358,82.3153,82.3431,56273.0
2021-11-17 14:20:00,88.88,88.88,88.82,88.86,47878.0,82.3431,82.3431,82.2875,82.3246,47878.0
2021-11-17 14:30:00,88.85,88.87,88.81,88.86,63643.0,82.3153,82.3338,82.2783,82.3246,63643.0
2021-11-17 14:40:00,88.86,88.9,88.84,88.89,93889.0,82.3246,82.3616,82.306,82.3524,93889.0
2021-11-17 14:50:00,88.89,88.89,88.8,88.83,53244.0,82.3524,82.3524,82.269,82.2968,53244.0
2021-11-17 15:00:00,88.83,88.85,88.77,88.85,67703.0,82.2968,82.3153,82.2412,82.3153,67703.0
2021-11-17 15:10:00,88.86,88.89,88.81,88.86,108219.0,82.3246,82.3524,82.2783,82.3246,108219.0
2021-11-17 15:20:00,88.87,88.95,88.87,88.94,54206.0,82.3338,82.408,82.3338,82.3987,54206.0
2021-11-17 15:30:00,88.95,88.97,88.89,88.93,124034.0,82.408,82.4265,82.3524,82.3894,124034.0
2021-11-17 15:40:00,88.93,88.97,88.87,88.88,169852.0,82.3894,82.4265,82.3338,82.3431,169852.0
2021-11-17 15:50:00,88.87,88.92,88.82,88.84,436318.0,82.3338,82.3802,82.2875,82.306,436318.0
2021-11-18 09:30:00,88.92,89.06,88.75,89.05,193240.0,82.3802,82.5099,82.2227,82.5006,193240.0
2021-11-18 09:40:00,89.05,89.09,88.78,88.82,200494.0,82.5006,82.5377,82.2505,82.2875,200494.0
2021-11-18 09:50:00,88.82,88.85,88.71,88.79,218139.0,82.2875,82.3153,82.1856,82.2597,218139.0
2021-11-18 10:00:00,88.79,88.8,88.58,88.58,168490.0,82.2597,82.269,82.0652,82.0652,168490.0
2021-11-18 10:10:00,88.57,88.57,88.34,88.36,165494.0,82.0559,82.0559,81.8428,81.8614,165494.0
2021-11-18 10:20:00,88.36,88.45,88.29,88.32,164346.0,81.8614,81.9447,81.7965,81.8243,164346.0
2021-11-18 10:30:00,88.32,88.53,88.31,88.44,116148.0,81.8243,82.0188,81.815,81.9355,116148.0
2021-11-18 10:40:00,88.45,88.51,88.42,88.49,102754.0,81.9447,82.0003,81.9169,81.9818,102754.0
2021-11-18 10:50:00,88.48,88.6,88.48,88.58,122666.0,81.9725,82.0837,81.9725,82.0652,122666.0
2021-11-18 11:00:00,88.58,88.6,88.48,88.55,96373.0,82.0652,82.0837,81.9725,82.0374,96373.0
2021-11-18 11:10:00,88.55,88.58,88.51,88.52,82609.0,82.0374,82.0652,82.0003,82.0096,82609.0
2021-11-18 11:20:00,88.53,88.59,88.47,88.5,214810.0,82.0188,82.0744,81.9633,81.9911,214810.0
2021-11-18 11:30:00,88.51,88.57,88.47,88.5,193553.0,82.0003,82.0559,81.9633,81.9911,193553.0
2021-11-18 11:40:00,88.51,88.6,88.39,88.45,130860.0,82.0003,82.0837,81.8891,81.9447,130860.0
2021-11-18 11:50:00,88.44,88.61,88.44,88.57,109182.0,81.9355,82.093,81.9355,82.0559,109182.0
2021-11-18 12:00:00,88.58,88.75,88.58,88.72,75462.0,82.0652,82.2227,82.0652,82.1949,75462.0
2021-11-18 12:10:00,88.73,88.75,88.65,88.65,59852.0,82.2041,82.2227,82.13,82.13,59852.0
2021-11-18 12:20:00,88.63,88.7,88.63,88.66,82168.0,82.1115,82.1763,82.1115,82.1393,82168.0
2021-11-18 12:30:00,88.65,88.74,88.58,88.62,57379.0,82.13,82.2134,82.0652,82.1022,57379.0
2021-11-18 12:40:00,88.62,88.67,88.55,88.56,126084.0,82.1022,82.1486,82.0374,82.0466,126084.0
2021-11-18 12:50:00,88.56,88.59,88.52,88.58,58564.0,82.0466,82.0744,82.0096,82.0652,58564.0
2021-11-18 13:00:00,88.58,88.61,88.54,88.54,46363.0,82.0652,82.093,82.0281,82.0281,46363.0
2021-11-18 13:10:00,88.55,88.6,88.48,88.48,39621.0,82.0374,82.0837,81.9725,81.9725,39621.0
2021-11-18 13:20:00,88.48,88.49,88.44,88.48,27841.0,81.9725,81.9818,81.9355,81.9725,27841.0
2021-11-18 13:30:00,88.48,88.51,88.44,88.46,34884.0,81.9725,82.0003,81.9355,81.954,34884.0
2021-11-18 13:40:00,88.46,88.6,88.45,88.57,48830.0,81.954,82.0837,81.9447,82.0559,48830.0
2021-11-18 13:50:00,88.57,88.59,88.53,88.59,53809.0,82.0559,82.0744,82.0188,82.0744,53809.0
2021-11-18 14:00:00,88.59,88.62,88.52,88.54,109787.0,82.0744,82.1022,82.0096,82.0281,109787.0
2021-11-18 14:10:00,88.55,88.55,88.46,88.47,40811.0,82.0374,82.0374,81.954,81.9633,40811.0
2021-11-18 14:20:00,88.46,88.48,88.41,88.47,35926.0,81.954,81.9725,81.9077,81.9633,35926.0
2021-11-18 14:30:00,88.46,88.51,88.43,88.47,39863.0,81.954,82.0003,81.9262,81.9633,39863.0
2021-11-18 14:40:00,88.47,88.52,88.46,88.51,45206.0,81.9633,82.0096,81.954,82.0003,45206.0
2021-11-18 14:50:00,88.51,88.57,88.5,88.57,36342.0,82.0003,82.0559,81.9911,82.0559,36342.0
2021-11-18 15:00:00,88.56,88.61,88.53,88.54,62664.0,82.0466,82.093,82.0188,82.0281,62664.0
2021-11-18 15:10:00,88.55,88.59,88.44,88.49,55267.0,82.0374,82.0744,81.9355,81.9818,55267.0
2021-11-18 15:20:00,88.49,88.55,88.46,88.55,63623.0,81.9818,82.0374,81.954,82.0374,63623.0
2021-11-18 15:30:00,88.54,88.54,88.42,88.45,164552.0,82.0281,82.0281,81.9169,81.9447,164552.0
2021-11-18 15:40:00,88.45,88.46,88.39,88.41,205131.0,81.9447,81.954,81.8891,81.9077,205131.0
2021-11-18 15:50:00,88.41,88.48,88.41,88.46,735660.0,81.9077,81.9725,81.9077,81.954,735660.0
2021-11-19 09:30:00,88.16,88.26,88.02,88.14,304184.0,81.6761,81.7687,81.5464,81.6575,304184.0
2021-11-19 09:40:00,88.15,88.32,88.06,88.29,209895.0,81.6668,81.8243,81.5834,81.7965,209895.0
2021-11-19 09:50:00,88.31,88.45,88.17,88.44,145372.0,81.815,81.9447,81.6853,81.9355,145372.0
2021-11-19 10:00:00,88.44,88.44,88.06,88.16,99473.0,81.9355,81.9355,81.5834,81.6761,99473.0
2021-11-19 10:10:00,88.15,88.26,88.1,88.23,116929.0,81.6668,81.7687,81.6205,81.7409,116929.0
2021-11-19 10:20:00,88.23,88.29,88.19,88.19,127392.0,81.7409,81.7965,81.7039,81.7039,127392.0
2021-11-19 10:30:00,88.2,88.3,88.17,88.3,105652.0,81.7131,81.8058,81.6853,81.8058,105652.0
2021-11-19 10:40:00,88.3,88.4,88.27,88.33,69005.0,81.8058,81.8984,81.778,81.8336,69005.0
2021-11-19 10:50:00,88.34,88.42,88.28,88.38,76508.0,81.8428,81.9169,81.7872,81.8799,76508.0
2021-11-19 11:00:00,88.37,88.46,88.36,88.44,61920.0,81.8706,81.954,81.8614,81.9355,61920.0
2021-11-19 11:10:00,88.43,88.49,88.36,88.38,38362.0,81.9262,81.9818,81.8614,81.8799,38362.0
2021-11-19 11:20:00,88.38,88.41,88.34,88.39,92090.0,81.8799,81.9077,81.8428,81.8891,92090.0
2021-11-19 11:30:00,88.39,88.41,88.32,88.33,133215.0,81.8891,81.9077,81.8243,81.8336,133215.0
2021-11-19 11:40:00,88.33,88.49,88.32,88.46,71916.0,81.8336,81.9818,81.8243,81.954,71916.0
2021-11-19 11:50:00,88.44,88.54,88.42,88.53,83264.0,81.9355,82.0281,81.9169,82.0188,83264.0
2021-11-19 12:00:00,88.54,88.61,88.53,88.58,88045.0,82.0281,82.093,82.0188,82.0652,88045.0
2021-11-19 12:10:00,88.59,88.69,88.59,88.65,87853.0,82.0744,82.1671,82.0744,82.13,87853.0
2021-11-19 12:20:00,88.65,88.73,88.65,88.72,95034.0,82.13,82.2041,82.13,82.1949,95034.0
2021-11-19 12:30:00,88.72,88.84,88.71,88.81,73526.0,82.1949,82.306,82.1856,82.2783,73526.0
2021-11-19 12:40:00,88.81,88.82,88.71,88.75,58779.0,82.2783,82.2875,82.1856,82.2227,58779.0
2021-11-19 12:50:00,88.77,88.82,88.76,88.78,61719.0,82.2412,82.2875,82.2319,82.2505,61719.0
2021-11-19 13:00:00,88.78,88.79,88.71,88.75,43380.0,82.2505,82.2597,82.1856,82.2227,43380.0
2021-11-19 13:10:00,88.74,88.77,88.65,88.73,108475.0,82.2134,82.2412,82.13,82.2041,108475.0
2021-11-19 13:20:00,88.72,88.73,88.53,88.54,84372.0,82.1949,82.2041,82.0188,82.0281,84372.0
2021-11-19 13:30:00,88.53,88.56,88.48,88.51,50278.0,82.0188,82.0466,81.9725,82.0003,50278.0
2021-11-19 13:40:00,88.51,88.51,88.38,88.39,37336.0,82.0003,82.0003,81.8799,81.8891,37336.0
2021-11-19 13:50:00,88.39,88.52,88.39,88.52,52047.0,81.8891,82.0096,81.8891,82.0096,52047.0
2021-11-19 14:00:00,88.52,88.55,88.5,88.52,42446.0,82.0096,82.0374,81.9911,82.0096,42446.0
2021-11-19 14:10:00,88.52,88.59,88.49,88.57,43520.0,82.0096,82.0744,81.9818,82.0559,43520.0
2021-11-19 14:20:00,88.57,88.6,88.45,88.46,37117.0,82.0559,82.0837,81.9447,81.954,37117.0
2021-11-19 14:30:00,88.46,88.46,88.35,88.35,238045.0,81.954,81.954,81.8521,81.8521,238045.0
2021-11-19 14:40:00,88.36,88.4,88.33,88.35,107707.0,81.8614,81.8984,81.8336,81.8521,107707.0
2021-11-19 14:50:00,88.36,88.43,88.34,88.38,81329.0,81.8614,81.9262,81.8428,81.8799,81329.0
2021-11-19 15:00:00,88.37,88.42,88.35,88.4,105309.0,81.8706,81.9169,81.8521,81.8984,105309.0
2021-11-19 15:10:00,88.4,88.4,88.31,88.34,90515.0,81.8984,81.8984,81.815,81.8428,90515.0
2021-11-19 15:20:00,88.33,88.4,88.29,88.39,138021.0,81.8336,81.8984,81.7965,81.8891,138021.0
2021-11-19 15:30:00,88.39,88.49,88.39,88.4,163462.0,81.8891,81.9818,81.8891,81.8984,163462.0
2021-11-19 15:40:00,88.4,88.42,88.3,88.37,213924.0,81.8984,81.9169,81.8058,81.8706,213924.0
2021-11-19 15:50:00,88.36,88.37,88.29,88.31,465377.0,81.8614,81.8706,81.7965,81.815,465377.0
2021-11-22 09:30:00,88.35,88.69,88.31,88.58,307561.0,81.8521,82.1671,81.815,82.0652,307561.0
2021-11-22 09:40:00,88.58,88.99,88.47,88.99,211014.0,82.0652,82.445,81.9633,82.445,211014.0
2021-11-22 09:50:00,88.99,89.12,88.91,89.09,174079.0,82.445,82.5655,82.3709,82.5377,174079.0
2021-11-22 10:00:00,89.1,89.2,88.99,89.01,181714.0,82.5469,82.6396,82.445,82.4635,181714.0
2021-11-22 10:10:00,89.01,89.01,88.82,88.91,187659.0,82.4635,82.4635,82.2875,82.3709,187659.0
2021-11-22 10:20:00,88.9,89.02,88.82,88.86,142329.0,82.3616,82.4728,82.2875,82.3246,142329.0
2021-11-22 10:30:00,88.86,89.08,88.86,89.05,124029.0,82.3246,82.5284,82.3246,82.5006,124029.0
2021-11-22 10:40:00,89.05,89.11,88.97,89.05,130197.0,82.5006,82.5562,82.4265,82.5006,130197.0
2021-11-22 10:50:00,89.05,89.21,89.01,89.2,124292.0,82.5006,82.6488,82.4635,82.6396,124292.0
2021-11-22 11:00:00,89.2,89.3,89.12,89.14,142878.0,82.6396,82.7322,82.5655,82.584,142878.0
2021-11-22 11:10:00,89.14,89.34,89.14,89.22,139585.0,82.584,82.7693,82.584,82.6581,139585.0
2021-11-22 11:20:00,89.22,89.3,89.18,89.3,209008.0,82.6581,82.7322,82.621,82.7322,209008.0
2021-11-22 11:30:00,89.3,89.36,89.22,89.35,226646.0,82.7322,82.7878,82.6581,82.7785,226646.0
2021-11-22 11:40:00,89.34,89.4,89.19,89.19,155705.0,82.7693,82.8249,82.6303,82.6303,155705.0
2021-11-22 11:50:00,89.2,89.21,88.85,88.94,302316.0,82.6396,82.6488,82.3153,82.3987,302316.0
2021-11-22 12:00:00,88.94,89.13,88.92,89.08,180060.0,82.3987,82.5747,82.3802,82.5284,180060.0
2021-11-22 12:10:00,89.07,89.17,89.01,89.1,148546.0,82.5191,82.6118,82.4635,82.5469,148546.0
2021-11-22 12:20:00,89.1,89.12,89.03,89.08,139137.0,82.5469,82.5655,82.4821,82.5284,139137.0
2021-11-22 12:30:00,89.07,89.12,89.02,89.11,121815.0,82.5191,82.5655,82.4728,82.5562,121815.0
2021-11-22 12:40:00,89.11,89.17,89.07,89.09,103249.0,82.5562,82.6118,82.5191,82.5377,103249.0
2021-11-22 12:50:00,89.08,89.15,89.03,89.09,107427.0,82.5284,82.5932,82.4821,82.5377,107427.0
2021-11-22 13:00:00,89.1,89.17,89.05,89.06,107565.0,82.5469,82.6118,82.5006,82.5099,107565.0
2021-11-22 13:10:00,89.07,89.15,89.07,89.09,86397.0,82.5191,82.5932,82.5191,82.5377,86397.0
2021-11-22 13:20:00,89.08,89.15,89.07,89.1,49015.0,82.5284,82.5932,82.5191,82.5469,49015.0
2021-11-22 13:30:00,89.11,89.16,89.08,89.09,62285.0,82.5562,82.6025,82.5284,82.5377,62285.0
2021-11-22 13:40:00,89.09,89.14,89.05,89.1,40404.0,82.5377,82.584,82.5006,82.5469,40404.0
2021-11-22 13:50:00,89.1,89.14,89.1,89.13,67731.0,82.5469,82.584,82.5469,82.5747,67731.0
2021-11-22 14:00:00,89.13,89.21,89.09,89.1,79687.0,82.5747,82.6488,82.5377,82.5469,79687.0
2021-11-22 14:10:00,89.1,89.1,88.94,88.96,62515.0,82.5469,82.5469,82.3987,82.4172,62515.0
2021-11-22 14:20:00,88.96,88.99,88.94,88.98,36936.0,82.4172,82.445,82.3987,82.4358,36936.0
2021-11-22 14:30:00,88.98,89.07,88.97,89.02,46346.0,82.4358,82.5191,82.4265,82.4728,46346.0
2021-11-22 14:40:00,89.02,89.04,89.0,89.01,49837.0,82.4728,82.4913,82.4543,82.4635,49837.0
2021-11-22 14:50:00,89.0,89.08,89.0,89.08,86246.0,82.4543,82.5284,82.4543,82.5284,86246.0
2021-11-22 15:00:00,89.08,89.12,89.04,89.11,67452.0,82.5284,82.5655,82.4913,82.5562,67452.0
2021-11-22 15:10:00,89.11,89.15,89.02,89.02,152151.0,82.5562,82.5932,82.4728,82.4728,152151.0
2021-11-22 15:20:00,89.03,89.09,88.99,89.0,118034.0,82.4821,82.5377,82.445,82.4543,118034.0
2021-11-22 15:30:00,88.99,89.03,88.93,88.98,151928.0,82.445,82.4821,82.3894,82.4358,151928.0
2021-11-22 15:40:00,88.98,88.99,88.68,88.69,322979.0,82.4358,82.445,82.1578,82.1671,322979.0
2021-11-22 15:50:00,88.69,88.7,88.43,88.45,618919.0,82.1671,82.1763,81.9262,81.9447,618919.0
2021-11-23 09:30:00,88.48,88.69,88.31,88.57,301829.0,81.9725,82.1671,81.815,82.0559,301829.0
2021-11-23 09:40:00,88.56,89.04,88.55,88.93,221753.0,82.0466,82.4913,82.0374,82.3894,221753.0
2021-11-23 09:50:00,88.94,89.17,88.91,88.95,179042.0,82.3987,82.6118,82.3709,82.408,179042.0
2021-11-23 10:00:00,88.95,88.97,88.66,88.72,213179.0,82.408,82.4265,82.1393,82.1949,213179.0
2021-11-23 10:10:00,88.72,88.93,88.71,88.84,185484.0,82.1949,82.3894,82.1856,82.306,185484.0
2021-11-23 10:20:00,88.85,88.87,88.63,88.69,174400.0,82.3153,82.3338,82.1115,82.1671,174400.0
2021-11-23 10:30:00,88.68,88.76,88.46,88.48,159685.0,82.1578,82.2319,81.954,81.9725,159685.0
2021-11-23 10:40:00,88.48,88.65,88.48,88.58,158640.0,81.9725,82.13,81.9725,82.0652,158640.0
2021-11-23 10:50:00,88.58,88.59,88.19,88.2,213181.0,82.0652,82.0744,81.7039,81.7131,213181.0
2021-11-23 11:00:00,88.19,88.31,88.09,88.17,284901.0,81.7039,81.815,81.6112,81.6853,284901.0
2021-11-23 11:10:00,88.17,88.41,88.17,88.29,154690.0,81.6853,81.9077,81.6853,81.7965,154690.0
2021-11-23 11:20:00,88.28,88.45,88.27,88.38,144503.0,81.7872,81.9447,81.778,81.8799,144503.0
2021-11-23 11:30:00,88.37,88.5,88.19,88.32,146328.0,81.8706,81.9911,81.7039,81.8243,146328.0
2021-11-23 11:40:00,88.32,88.45,88.22,88.42,183723.0,81.8243,81.9447,81.7316,81.9169,183723.0
2021-11-23 11:50:00,88.43,88.46,88.34,88.37,91800.0,81.9262,81.954,81.8428,81.8706,91800.0
2021-11-23 12:00:00,88.36,88.38,88.21,88.27,102562.0,81.8614,81.8799,81.7224,81.778,102562.0
2021-11-23 12:10:00,88.29,88.34,88.22,88.33,99139.0,81.7965,81.8428,81.7316,81.8336,99139.0
2021-11-23 12:20:00,88.32,88.5,88.31,88.44,71467.0,81.8243,81.9911,81.815,81.9355,71467.0
2021-11-23 12:30:00,88.45,88.5,88.39,88.43,126762.0,81.9447,81.9911,81.8891,81.9262,126762.0
2021-11-23 12:40:00,88.42,88.49,88.4,88.44,84403.0,81.9169,81.9818,81.8984,81.9355,84403.0
2021-11-23 12:50:00,88.43,88.45,88.29,88.33,98850.0,81.9262,81.9447,81.7965,81.8336,98850.0
2021-11-23 13:00:00,88.33,88.44,88.3,88.33,136321.0,81.8336,81.9355,81.8058,81.8336,136321.0
2021-11-23 13:10:00,88.32,88.37,88.25,88.25,90343.0,81.8243,81.8706,81.7594,81.7594,90343.0
2021-11-23 13:20:00,88.26,88.41,88.25,88.36,139395.0,81.7687,81.9077,81.7594,81.8614,139395.0
2021-11-23 13:30:00,88.35,88.38,88.29,88.35,101333.0,81.8521,81.8799,81.7965,81.8521,101333.0
2021-11-23 13:40:00,88.33,88.41,88.29,88.4,143184.0,81.8336,81.9077,81.7965,81.8984,143184.0
2021-11-23 13:50:00,88.4,88.55,88.36,88.39,165399.0,81.8984,82.0374,81.8614,81.8891,165399.0
2021-11-23 14:00:00,88.38,88.51,88.35,88.51,142349.0,81.8799,82.0003,81.8521,82.0003,142349.0
2021-11-23 14:10:00,88.51,88.53,88.39,88.39,101718.0,82.0003,82.0188,81.8891,81.8891,101718.0
2021-11-23 14:20:00,88.39,88.5,88.39,88.43,59798.0,81.8891,81.9911,81.8891,81.9262,59798.0
2021-11-23 14:30:00,88.42,88.46,88.29,88.34,112089.0,81.9169,81.954,81.7965,81.8428,112089.0
2021-11-23 14:40:00,88.35,88.54,88.35,88.54,167502.0,81.8521,82.0281,81.8521,82.0281,167502.0
2021-11-23 14:50:00,88.54,88.58,88.42,88.48,196579.0,82.0281,82.0652,81.9169,81.9725,196579.0
2021-11-23 15:00:00,88.47,88.47,88.37,88.45,148983.0,81.9633,81.9633,81.8706,81.9447,148983.0
2021-11-23 15:10:00,88.44,88.44,88.34,88.35,132347.0,81.9355,81.9355,81.8428,81.8521,132347.0
2021-11-23 15:20:00,88.35,88.43,88.32,88.36,149740.0,81.8521,81.9262,81.8243,81.8614,149740.0
2021-11-23 15:30:00,88.37,88.5,88.33,88.45,205493.0,81.8706,81.9911,81.8336,81.9447,205493.0
2021-11-23 15:40:00,88.45,88.57,88.44,88.44,316296.0,81.9447,82.0559,81.9355,81.9355,316296.0
2021-11-23 15:50:00,88.45,88.59,88.45,88.55,701727.0,81.9447,82.0744,81.9447,82.0374,701727.0
2021-11-24 09:30:00,88.02,88.27,87.88,88.14,237771.0,81.5464,81.778,81.4167,81.6575,237771.0
2021-11-24 09:40:00,88.15,88.22,87.92,87.93,190185.0,81.6668,81.7316,81.4537,81.463,190185.0
2021-11-24 09:50:00,87.93,88.05,87.78,88.02,158213.0,81.463,81.5742,81.324,81.5464,158213.0
2021-11-24 10:00:00,88.02,88.12,87.88,88.01,133797.0,81.5464,81.639,81.4167,81.5371,133797.0
2021-11-24 10:10:00,88.0,88.15,87.97,88.14,88089.0,81.5278,81.6668,81.5,81.6575,88089.0
2021-11-24 10:20:00,88.13,88.24,87.97,88.12,109258.0,81.6483,81.7502,81.5,81.639,109258.0
2021-11-24 10:30:00,88.12,88.19,88.08,88.18,65263.0,81.639,81.7039,81.6019,81.6946,65263.0
2021-11-24 10:40:00,88.18,88.18,88.05,88.07,57843.0,81.6946,81.6946,81.5742,81.5927,57843.0
2021-11-24 10:50:00,88.07,88.12,88.04,88.09,106535.0,81.5927,81.639,81.5649,81.6112,106535.0
2021-11-24 11:00:00,88.09,88.23,88.06,88.21,132339.0,81.6112,81.7409,81.5834,81.7224,132339.0
2021-11-24 11:10:00,88.21,88.24,88.09,88.17,76449.0,81.7224,81.7502,81.6112,81.6853,76449.0
2021-11-24 11:20:00,88.18,88.18,88.05,88.11,50168.0,81.6946,81.6946,81.5742,81.6297,50168.0
2021-11-24 11:30:00,88.11,88.16,87.96,87.99,61563.0,81.6297,81.6761,81.4908,81.5186,61563.0
2021-11-24 11:40:00,87.99,88.12,87.98,88.1,34684.0,81.5186,81.639,81.5093,81.6205,34684.0
2021-11-24 11:50:00,88.1,88.12,87.99,88.01,61335.0,81.6205,81.639,81.5186,81.5371,61335.0
2021-11-24 12:00:00,88.01,88.07,87.99,88.0,80764.0,81.5371,81.5927,81.5186,81.5278,80764.0
2021-11-24 12:10:00,88.0,88.06,87.89,87.89,76082.0,81.5278,81.5834,81.4259,81.4259,76082.0
2021-11-24 12:20:00,87.89,87.93,87.84,87.86,113983.0,81.4259,81.463,81.3796,81.3981,113983.0
2021-11-24 12:30:00,87.86,87.95,87.84,87.91,81880.0,81.3981,81.4815,81.3796,81.4444,81880.0
2021-11-24 12:40:00,87.92,87.95,87.87,87.94,87307.0,81.4537,81.4815,81.4074,81.4722,87307.0
2021-11-24 12:50:00,87.94,87.99,87.91,87.99,66577.0,81.4722,81.5186,81.4444,81.5186,66577.0
2021-11-24 13:00:00,87.99,88.02,87.97,88.01,79621.0,81.5186,81.5464,81.5,81.5371,79621.0
2021-11-24 13:10:00,88.02,88.04,87.99,88.02,63844.0,81.5464,81.5649,81.5186,81.5464,63844.0
2021-11-24 13:20:00,88.01,88.08,88.01,88.02,78354.0,81.5371,81.6019,81.5371,81.5464,78354.0
2021-11-24 13:30:00,88.03,88.04,87.95,87.98,76585.0,81.5556,81.5649,81.4815,81.5093,76585.0
2021-11-24 13:40:00,87.97,88.04,87.96,88.03,70783.0,81.5,81.5649,81.4908,81.5556,70783.0
2021-11-24 13:50:00,88.02,88.03,87.93,87.94,42429.0,81.5464,81.5556,81.463,81.4722,42429.0
2021-11-24 14:00:00,87.94,88.04,87.78,87.81,281184.0,81.4722,81.5649,81.324,81.3518,281184.0
2021-11-24 14:10:00,87.82,87.91,87.71,87.89,181423.0,81.3611,81.4444,81.2592,81.4259,181423.0
2021-11-24 14:20:00,87.9,87.91,87.8,87.81,87764.0,81.4352,81.4444,81.3425,81.3518,87764.0
2021-11-24 14:30:00,87.81,87.91,87.81,87.88,80130.0,81.3518,81.4444,81.3518,81.4167,80130.0
2021-11-24 14:40:00,87.87,87.98,87.86,87.91,114343.0,81.4074,81.5093,81.3981,81.4444,114343.0
2021-11-24 14:50:00,87.91,87.96,87.88,87.88,79269.0,81.4444,81.4908,81.4167,81.4167,79269.0
2021-11-24 15:00:00,87.88,87.96,87.81,87.95,95106.0,81.4167,81.4908,81.3518,81.4815,95106.0
2021-11-24 15:10:00,87.95,87.98,87.9,87.94,94371.0,81.4815,81.5093,81.4352,81.4722,94371.0
2021-11-24 15:20:00,87.94,87.99,87.93,87.97,99771.0,81.4722,81.5186,81.463,81.5,99771.0
2021-11-24 15:30:00,87.96,87.97,87.85,87.95,232549.0,81.4908,81.5,81.3889,81.4815,232549.0
2021-11-24 15:40:00,87.95,87.96,87.79,87.81,256754.0,81.4815,81.4908,81.3333,81.3518,256754.0
2021-11-24 15:50:00,87.81,87.99,87.78,87.9,458011.0,81.3518,81.5186,81.324,81.4352,458011.0
2021-11-26 09:30:00,85.91,86.31,85.61,86.28,568621.0,79.5915,79.9621,79.3136,79.9343,568621.0
2021-11-26 09:40:00,86.29,86.29,85.53,85.54,395918.0,79.9436,79.9436,79.2395,79.2488,395918.0
2021-11-26 09:50:00,85.53,85.89,85.47,85.84,403209.0,79.2395,79.573,79.1839,79.5267,403209.0
2021-11-26 10:00:00,85.84,86.02,85.68,85.89,276842.0,79.5267,79.6935,79.3785,79.573,276842.0
2021-11-26 10:10:00,85.88,85.89,85.64,85.76,284175.0,79.5637,79.573,79.3414,79.4526,284175.0
2021-11-26 10:20:00,85.77,86.29,85.75,86.17,285261.0,79.4618,79.9436,79.4433,79.8324,285261.0
2021-11-26 10:30:00,86.17,86.37,86.05,86.36,234403.0,79.8324,80.0177,79.7212,80.0084,234403.0
2021-11-26 10:40:00,86.34,86.43,86.22,86.37,354853.0,79.9899,80.0733,79.8787,80.0177,354853.0
2021-11-26 10:50:00,86.36,86.39,86.16,86.28,116026.0,80.0084,80.0362,79.8232,79.9343,116026.0
2021-11-26 11:00:00,86.27,86.27,86.01,86.2,183911.0,79.9251,79.9251,79.6842,79.8602,183911.0
2021-11-26 11:10:00,86.2,86.24,85.85,85.89,203345.0,79.8602,79.8973,79.536,79.573,203345.0
2021-11-26 11:20:00,85.89,85.91,85.76,85.87,144348.0,79.573,79.5915,79.4526,79.5545,144348.0
2021-11-26 11:30:00,85.88,86.05,85.71,86.05,168424.0,79.5637,79.7212,79.4063,79.7212,168424.0
2021-11-26 11:40:00,86.04,86.14,85.9,86.08,173670.0,79.712,79.8046,79.5823,79.749,173670.0
2021-11-26 11:50:00,86.08,86.11,85.88,86.03,133232.0,79.749,79.7768,79.5637,79.7027,133232.0
2021-11-26 12:00:00,86.03,86.39,86.0,86.38,164485.0,79.7027,80.0362,79.6749,80.027,164485.0
2021-11-26 12:10:00,86.38,86.5,86.31,86.31,166219.0,80.027,80.1381,79.9621,79.9621,166219.0
2021-11-26 12:20:00,86.32,86.6,86.29,86.59,247459.0,79.9714,80.2308,79.9436,80.2215,247459.0
2021-11-26 12:30:00,86.58,86.81,86.55,86.74,281116.0,80.2123,80.4253,80.1845,80.3605,281116.0
2021-11-26 12:40:00,86.73,86.74,86.46,86.47,279484.0,80.3512,80.3605,80.1011,80.1104,279484.0
2021-11-26 12:50:00,86.46,86.6,86.16,86.39,920712.0,80.1011,80.2308,79.8232,80.0362,920712.0
2021-11-29 09:30:00,87.06,87.16,86.8,86.87,504878.0,80.657,80.7496,80.4161,80.4809,504878.0
2021-11-29 09:40:00,86.87,86.9,86.55,86.55,238484.0,80.4809,80.5087,80.1845,80.1845,238484.0
2021-11-29 09:50:00,86.55,86.65,86.35,86.64,236238.0,80.1845,80.2771,79.9992,80.2679,236238.0
2021-11-29 10:00:00,86.64,86.74,86.45,86.6,149889.0,80.2679,80.3605,80.0918,80.2308,149889.0
2021-11-29 10:10:00,86.59,86.64,86.44,86.59,169174.0,80.2215,80.2679,80.0826,80.2215,169174.0
2021-11-29 10:20:00,86.59,86.64,86.39,86.4,158249.0,80.2215,80.2679,80.0362,80.0455,158249.0
2021-11-29 10:30:00,86.4,86.51,86.29,86.4,158159.0,80.0455,80.1474,79.9436,80.0455,158159.0
2021-11-29 10:40:00,86.4,86.41,86.24,86.26,137291.0,80.0455,80.0548,79.8973,79.9158,137291.0
2021-11-29 10:50:00,86.25,86.36,86.23,86.3,99009.0,79.9065,80.0084,79.888,79.9529,99009.0
2021-11-29 11:00:00,86.31,86.59,86.28,86.55,140906.0,79.9621,80.2215,79.9343,80.1845,140906.0
2021-11-29 11:10:00,86.55,86.64,86.5,86.5,61976.0,80.1845,80.2679,80.1381,80.1381,61976.0
2021-11-29 11:20:00,86.51,86.61,86.48,86.49,79432.0,80.1474,80.2401,80.1196,80.1289,79432.0
2021-11-29 11:30:00,86.49,86.66,86.43,86.64,108542.0,80.1289,80.2864,80.0733,80.2679,108542.0
2021-11-29 11:40:00,86.63,86.79,86.62,86.71,62581.0,80.2586,80.4068,80.2493,80.3327,62581.0
2021-11-29 11:50:00,86.7,86.84,86.69,86.82,54473.0,80.3234,80.4531,80.3142,80.4346,54473.0
2021-11-29 12:00:00,86.83,87.0,86.82,86.92,48759.0,80.4439,80.6014,80.4346,80.5273,48759.0
2021-11-29 12:10:00,86.93,87.01,86.92,87.0,51119.0,80.5365,80.6106,80.5273,80.6014,51119.0
2021-11-29 12:20:00,86.99,87.16,86.99,87.1,104380.0,80.5921,80.7496,80.5921,80.694,104380.0
2021-11-29 12:30:00,87.11,87.23,87.11,87.15,80690.0,80.7033,80.8145,80.7033,80.7403,80690.0
2021-11-29 12:40:00,87.15,87.26,87.15,87.23,102137.0,80.7403,80.8423,80.7403,80.8145,102137.0
2021-11-29 12:50:00,87.23,87.23,87.16,87.16,197181.0,80.8145,80.8145,80.7496,80.7496,197181.0
2021-11-29 13:00:00,87.16,87.25,87.15,87.24,80570.0,80.7496,80.833,80.7403,80.8237,80570.0
2021-11-29 13:10:00,87.23,87.25,87.07,87.11,53117.0,80.8145,80.833,80.6662,80.7033,53117.0
2021-11-29 13:20:00,87.11,87.15,87.06,87.14,29175.0,80.7033,80.7403,80.657,80.7311,29175.0
2021-11-29 13:30:00,87.15,87.23,87.08,87.08,50877.0,80.7403,80.8145,80.6755,80.6755,50877.0
2021-11-29 13:40:00,87.08,87.13,87.04,87.05,32215.0,80.6755,80.7218,80.6384,80.6477,32215.0
2021-11-29 13:50:00,87.05,87.14,87.04,87.14,38632.0,80.6477,80.7311,80.6384,80.7311,38632.0
2021-11-29 14:00:00,87.14,87.18,87.07,87.13,43882.0,80.7311,80.7681,80.6662,80.7218,43882.0
2021-11-29 14:10:00,87.13,87.18,87.08,87.09,32953.0,80.7218,80.7681,80.6755,80.6848,32953.0
2021-11-29 14:20:00,87.1,87.19,87.07,87.19,74199.0,80.694,80.7774,80.6662,80.7774,74199.0
2021-11-29 14:30:00,87.19,87.21,87.1,87.11,101215.0,80.7774,80.7959,80.694,80.7033,101215.0
2021-11-29 14:40:00,87.12,87.17,87.1,87.11,89811.0,80.7125,80.7589,80.694,80.7033,89811.0
2021-11-29 14:50:00,87.12,87.18,87.06,87.09,171761.0,80.7125,80.7681,80.657,80.6848,171761.0
2021-11-29 15:00:00,87.09,87.15,87.05,87.14,88322.0,80.6848,80.7403,80.6477,80.7311,88322.0
2021-11-29 15:10:00,87.14,87.21,87.1,87.12,120741.0,80.7311,80.7959,80.694,80.7125,120741.0
2021-11-29 15:20:00,87.13,87.15,87.06,87.06,154097.0,80.7218,80.7403,80.657,80.657,154097.0
2021-11-29 15:30:00,87.05,87.06,86.96,87.03,186631.0,80.6477,80.657,80.5643,80.6292,186631.0
2021-11-29 15:40:00,87.03,87.06,86.94,87.0,168203.0,80.6292,80.657,80.5458,80.6014,168203.0
2021-11-29 15:50:00,87.0,87.0,86.81,86.82,576043.0,80.6014,80.6014,80.4253,80.4346,576043.0
2021-11-30 09:30:00,86.34,86.58,86.12,86.23,451642.0,79.9899,80.2123,79.7861,79.888,451642.0
2021-11-30 09:40:00,86.24,86.44,86.1,86.13,322120.0,79.8973,80.0826,79.7676,79.7954,322120.0
2021-11-30 09:50:00,86.12,86.33,85.95,86.19,220673.0,79.7861,79.9807,79.6286,79.8509,220673.0
2021-11-30 10:00:00,86.19,86.45,86.08,86.41,186605.0,79.8509,80.0918,79.749,80.0548,186605.0
2021-11-30 10:10:00,86.4,86.44,86.13,86.19,189058.0,80.0455,80.0826,79.7954,79.8509,189058.0
2021-11-30 10:20:00,86.19,86.2,86.0,86.17,156633.0,79.8509,79.8602,79.6749,79.8324,156633.0
2021-11-30 10:30:00,86.17,86.4,85.97,86.1,328193.0,79.8324,80.0455,79.6471,79.7676,328193.0
2021-11-30 10:40:00,86.1,86.18,85.81,85.83,311334.0,79.7676,79.8417,79.4989,79.5174,311334.0
2021-11-30 10:50:00,85.82,85.83,85.3,85.3,404894.0,79.5082,79.5174,79.0264,79.0264,404894.0
2021-11-30 11:00:00,85.3,85.38,85.12,85.31,316703.0,79.0264,79.1005,78.8596,79.0357,316703.0
2021-11-30 11:10:00,85.31,85.69,85.26,85.6,282331.0,79.0357,79.3877,78.9893,79.3043,282331.0
2021-11-30 11:20:00,85.6,85.7,85.28,85.47,202097.0,79.3043,79.397,79.0079,79.1839,202097.0
2021-11-30 11:30:00,85.46,85.55,85.15,85.18,342208.0,79.1746,79.258,78.8874,78.9152,342208.0
2021-11-30 11:40:00,85.17,85.18,84.85,84.9,224830.0,78.906,78.9152,78.6095,78.6558,224830.0
2021-11-30 11:50:00,84.89,85.1,84.82,85.09,271011.0,78.6466,78.8411,78.5817,78.8319,271011.0
2021-11-30 12:00:00,85.09,85.09,84.63,84.68,252380.0,78.8319,78.8319,78.4057,78.452,252380.0
2021-11-30 12:10:00,84.69,84.95,84.64,84.94,324035.0,78.4613,78.7021,78.4149,78.6929,324035.0
2021-11-30 12:20:00,84.94,84.97,84.77,84.94,163304.0,78.6929,78.7207,78.5354,78.6929,163304.0
2021-11-30 12:30:00,84.93,85.03,84.81,84.84,142835.0,78.6836,78.7763,78.5724,78.6002,142835.0
2021-11-30 12:40:00,84.85,85.01,84.77,84.8,148050.0,78.6095,78.7577,78.5354,78.5632,148050.0
2021-11-30 12:50:00,84.81,84.97,84.75,84.8,157648.0,78.5724,78.7207,78.5169,78.5632,157648.0
2021-11-30 13:00:00,84.81,84.83,84.63,84.72,119127.0,78.5724,78.591,78.4057,78.4891,119127.0
2021-11-30 13:10:00,84.73,84.8,84.69,84.72,162374.0,78.4983,78.5632,78.4613,78.4891,162374.0
2021-11-30 13:20:00,84.71,84.89,84.67,84.79,122074.0,78.4798,78.6466,78.4427,78.5539,122074.0
2021-11-30 13:30:00,84.79,84.99,84.77,84.95,160274.0,78.5539,78.7392,78.5354,78.7021,160274.0
2021-11-30 13:40:00,84.94,84.94,84.83,84.9,56884.0,78.6929,78.6929,78.591,78.6558,56884.0
2021-11-30 13:50:00,84.9,85.06,84.9,85.03,115667.0,78.6558,78.8041,78.6558,78.7763,115667.0
2021-11-30 14:00:00,85.02,85.1,84.96,85.09,181762.0,78.767,78.8411,78.7114,78.8319,181762.0
2021-11-30 14:10:00,85.08,85.22,85.08,85.13,150172.0,78.8226,78.9523,78.8226,78.8689,150172.0
2021-11-30 14:20:00,85.15,85.18,85.03,85.04,116599.0,78.8874,78.9152,78.7763,78.7855,116599.0
2021-11-30 14:30:00,85.04,85.12,84.98,85.0,126734.0,78.7855,78.8596,78.7299,78.7485,126734.0
2021-11-30 14:40:00,85.01,85.05,84.85,84.87,132983.0,78.7577,78.7948,78.6095,78.628,132983.0
2021-11-30 14:50:00,84.87,84.9,84.78,84.86,214899.0,78.628,78.6558,78.5447,78.6188,214899.0
2021-11-30 15:00:00,84.85,84.97,84.81,84.82,172813.0,78.6095,78.7207,78.5724,78.5817,172813.0
2021-11-30 15:10:00,84.82,84.88,84.74,84.87,185857.0,78.5817,78.6373,78.5076,78.628,185857.0
2021-11-30 15:20:00,84.86,84.9,84.76,84.8,236595.0,78.6188,78.6558,78.5261,78.5632,236595.0
2021-11-30 15:30:00,84.8,84.99,84.79,84.95,443534.0,78.5632,78.7392,78.5539,78.7021,443534.0
2021-11-30 15:40:00,84.95,85.13,84.84,84.85,490201.0,78.7021,78.8689,78.6002,78.6095,490201.0
2021-11-30 15:50:00,84.85,84.85,84.49,84.62,1196744.0,78.6095,78.6095,78.276,78.3964,1196744.0
2021-12-01 09:30:00,85.98,85.99,85.75,85.84,634355.0,79.6564,79.6657,79.4433,79.5267,634355.0
2021-12-01 09:40:00,85.84,86.34,85.83,86.25,468476.0,79.5267,79.9899,79.5174,79.9065,468476.0
2021-12-01 09:50:00,86.25,86.37,86.1,86.36,334673.0,79.9065,80.0177,79.7676,80.0084,334673.0
2021-12-01 10:00:00,86.36,86.59,86.35,86.57,266577.0,80.0084,80.2215,79.9992,80.203,266577.0
2021-12-01 10:10:00,86.58,86.67,86.5,86.6,161637.0,80.2123,80.2956,80.1381,80.2308,161637.0
2021-12-01 10:20:00,86.6,86.7,86.5,86.53,144512.0,80.2308,80.3234,80.1381,80.1659,144512.0
2021-12-01 10:30:00,86.53,86.6,86.24,86.24,119667.0,80.1659,80.2308,79.8973,79.8973,119667.0
2021-12-01 10:40:00,86.24,86.5,86.12,86.43,128430.0,79.8973,80.1381,79.7861,80.0733,128430.0
2021-12-01 10:50:00,86.43,86.58,86.43,86.56,117257.0,80.0733,80.2123,80.0733,80.1937,117257.0
2021-12-01 11:00:00,86.57,86.67,86.51,86.57,108488.0,80.203,80.2956,80.1474,80.203,108488.0
2021-12-01 11:10:00,86.58,86.73,86.56,86.68,132053.0,80.2123,80.3512,80.1937,80.3049,132053.0
2021-12-01 11:20:00,86.69,86.7,86.4,86.41,163333.0,80.3142,80.3234,80.0455,80.0548,163333.0
2021-12-01 11:30:00,86.42,86.52,86.32,86.49,222107.0,80.064,80.1567,79.9714,80.1289,222107.0
2021-12-01 11:40:00,86.5,86.5,86.18,86.22,149574.0,80.1381,80.1381,79.8417,79.8787,149574.0
2021-12-01 11:50:00,86.21,86.21,85.93,86.05,143562.0,79.8695,79.8695,79.6101,79.7212,143562.0
2021-12-01 12:00:00,86.05,86.21,85.97,86.19,139198.0,79.7212,79.8695,79.6471,79.8509,139198.0
2021-12-01 12:10:00,86.19,86.39,86.18,86.31,128527.0,79.8509,80.0362,79.8417,79.9621,128527.0
2021-12-01 12:20:00,86.32,86.37,86.15,86.15,188267.0,79.9714,80.0177,79.8139,79.8139,188267.0
2021-12-01 12:30:00,86.16,86.33,86.16,86.23,179649.0,79.8232,79.9807,79.8232,79.888,179649.0
2021-12-01 12:40:00,86.23,86.26,86.09,86.11,125608.0,79.888,79.9158,79.7583,79.7768,125608.0
2021-12-01 12:50:00,86.1,86.11,85.83,85.85,157299.0,79.7676,79.7768,79.5174,79.536,157299.0
2021-12-01 13:00:00,85.85,85.93,85.6,85.67,232086.0,79.536,79.6101,79.3043,79.3692,232086.0
2021-12-01 13:10:00,85.66,85.76,85.51,85.51,189868.0,79.3599,79.4526,79.221,79.221,189868.0
2021-12-01 13:20:00,85.52,85.81,85.52,85.79,116015.0,79.2302,79.4989,79.2302,79.4804,116015.0
2021-12-01 13:30:00,85.79,85.84,85.65,85.73,286950.0,79.4804,79.5267,79.3507,79.4248,286950.0
2021-12-01 13:40:00,85.73,85.78,85.21,85.23,289717.0,79.4248,79.4711,78.943,78.9616,289717.0
2021-12-01 13:50:00,85.24,85.6,85.24,85.55,214564.0,78.9708,79.3043,78.9708,79.258,214564.0
2021-12-01 14:00:00,85.53,85.61,85.26,85.27,222609.0,79.2395,79.3136,78.9893,78.9986,222609.0
2021-12-01 14:10:00,85.28,85.28,85.04,85.1,175802.0,79.0079,79.0079,78.7855,78.8411,175802.0
2021-12-01 14:20:00,85.11,85.44,85.1,85.42,124946.0,78.8504,79.1561,78.8411,79.1376,124946.0
2021-12-01 14:30:00,85.42,85.53,85.26,85.4,205271.0,79.1376,79.2395,78.9893,79.1191,205271.0
2021-12-01 14:40:00,85.4,85.41,85.21,85.31,127678.0,79.1191,79.1283,78.943,79.0357,127678.0
2021-12-01 14:50:00,85.31,85.4,85.17,85.21,103905.0,79.0357,79.1191,78.906,78.943,103905.0
2021-12-01 15:00:00,85.22,85.3,84.97,84.98,187569.0,78.9523,79.0264,78.7207,78.7299,187569.0
2021-12-01 15:10:00,84.98,85.04,84.76,84.78,319048.0,78.7299,78.7855,78.5261,78.5447,319048.0
2021-12-01 15:20:00,84.78,84.8,84.5,84.58,464728.0,78.5447,78.5632,78.2852,78.3594,464728.0
2021-12-01 15:30:00,84.57,84.66,84.39,84.62,419039.0,78.3501,78.4335,78.1833,78.3964,419039.0
2021-12-01 15:40:00,84.61,84.76,84.35,84.36,453896.0,78.3872,78.5261,78.1463,78.1555,453896.0
2021-12-01 15:50:00,84.36,84.37,83.75,83.77,838732.0,78.1555,78.1648,77.5904,77.6089,838732.0
2021-12-02 09:30:00,84.07,84.33,83.91,84.3,689959.0,77.8869,78.1277,77.7386,78.1,689959.0
2021-12-02 09:40:00,84.31,84.75,84.17,84.66,398498.0,78.1092,78.5169,77.9795,78.4335,398498.0
2021-12-02 09:50:00,84.67,85.11,84.61,85.05,280343.0,78.4427,78.8504,78.3872,78.7948,280343.0
2021-12-02 10:00:00,85.06,85.09,84.77,85.0,219438.0,78.8041,78.8319,78.5354,78.7485,219438.0
2021-12-02 10:10:00,85.03,85.13,84.95,85.09,181060.0,78.7763,78.8689,78.7021,78.8319,181060.0
2021-12-02 10:20:00,85.09,85.28,85.02,85.26,207928.0,78.8319,79.0079,78.767,78.9893,207928.0
2021-12-02 10:30:00,85.26,85.38,84.88,84.93,219578.0,78.9893,79.1005,78.6373,78.6836,219578.0
2021-12-02 10:40:00,84.94,85.03,84.76,85.01,154204.0,78.6929,78.7763,78.5261,78.7577,154204.0
2021-12-02 10:50:00,85.01,85.24,84.9,85.23,170744.0,78.7577,78.9708,78.6558,78.9616,170744.0
2021-12-02 11:00:00,85.23,85.35,85.1,85.33,138516.0,78.9616,79.0727,78.8411,79.0542,138516.0
2021-12-02 11:10:00,85.32,85.43,85.24,85.36,125034.0,79.0449,79.1468,78.9708,79.082,125034.0
2021-12-02 11:20:00,85.35,85.51,85.33,85.34,160173.0,79.0727,79.221,79.0542,79.0635,160173.0
2021-12-02 11:30:00,85.36,85.44,85.06,85.28,212468.0,79.082,79.1561,78.8041,79.0079,212468.0
2021-12-02 11:40:00,85.28,85.5,85.21,85.48,93483.0,79.0079,79.2117,78.943,79.1932,93483.0
2021-12-02 11:50:00,85.47,85.53,85.35,85.45,95230.0,79.1839,79.2395,79.0727,79.1654,95230.0
2021-12-02 12:00:00,85.46,85.52,85.35,85.5,85394.0,79.1746,79.2302,79.0727,79.2117,85394.0
2021-12-02 12:10:00,85.5,85.61,85.49,85.54,221739.0,79.2117,79.3136,79.2024,79.2488,221739.0
2021-12-02 12:20:00,85.55,85.57,85.46,85.51,88887.0,79.258,79.2765,79.1746,79.221,88887.0
2021-12-02 12:30:00,85.51,85.59,85.45,85.53,84814.0,79.221,79.2951,79.1654,79.2395,84814.0
2021-12-02 12:40:00,85.51,85.61,85.43,85.6,95487.0,79.221,79.3136,79.1468,79.3043,95487.0
2021-12-02 12:50:00,85.59,85.6,85.47,85.53,79955.0,79.2951,79.3043,79.1839,79.2395,79955.0
2021-12-02 13:00:00,85.53,85.59,85.32,85.46,209196.0,79.2395,79.2951,79.0449,79.1746,209196.0
2021-12-02 13:10:00,85.47,85.6,85.41,85.56,83735.0,79.1839,79.3043,79.1283,79.2673,83735.0
2021-12-02 13:20:00,85.57,85.59,85.35,85.41,96693.0,79.2765,79.2951,79.0727,79.1283,96693.0
2021-12-02 13:30:00,85.41,85.61,85.32,85.61,75005.0,79.1283,79.3136,79.0449,79.3136,75005.0
2021-12-02 13:40:00,85.6,85.65,85.47,85.55,70939.0,79.3043,79.3507,79.1839,79.258,70939.0
2021-12-02 13:50:00,85.54,85.85,85.45,85.82,61143.0,79.2488,79.536,79.1654,79.5082,61143.0
2021-12-02 14:00:00,85.82,85.83,85.68,85.75,130458.0,79.5082,79.5174,79.3785,79.4433,130458.0
2021-12-02 14:10:00,85.75,85.8,85.65,85.74,111667.0,79.4433,79.4896,79.3507,79.434,111667.0
2021-12-02 14:20:00,85.75,85.83,85.68,85.81,79799.0,79.4433,79.5174,79.3785,79.4989,79799.0
2021-12-02 14:30:00,85.81,85.82,85.65,85.72,44986.0,79.4989,79.5082,79.3507,79.4155,44986.0
2021-12-02 14:40:00,85.72,85.75,85.58,85.58,65611.0,79.4155,79.4433,79.2858,79.2858,65611.0
2021-12-02 14:50:00,85.58,85.72,85.53,85.64,198357.0,79.2858,79.4155,79.2395,79.3414,198357.0
2021-12-02 15:00:00,85.65,85.75,85.63,85.71,89328.0,79.3507,79.4433,79.3321,79.4063,89328.0
2021-12-02 15:10:00,85.71,85.72,85.52,85.58,133030.0,79.4063,79.4155,79.2302,79.2858,133030.0
2021-12-02 15:20:00,85.57,85.66,85.5,85.63,162664.0,79.2765,79.3599,79.2117,79.3321,162664.0
2021-12-02 15:30:00,85.62,85.76,85.6,85.63,155189.0,79.3229,79.4526,79.3043,79.3321,155189.0
2021-12-02 15:40:00,85.62,85.78,85.56,85.7,426761.0,79.3229,79.4711,79.2673,79.397,426761.0
2021-12-02 15:50:00,85.69,85.71,85.33,85.49,802943.0,79.3877,79.4063,79.0542,79.2024,802943.0
2021-12-03 09:30:00,85.64,86.52,85.63,86.44,221729.0,79.3414,80.1567,79.3321,80.0826,221729.0
2021-12-03 09:40:00,86.44,86.56,85.94,85.96,448048.0,80.0826,80.1937,79.6193,79.6379,448048.0
2021-12-03 09:50:00,85.96,86.04,85.79,85.83,252245.0,79.6379,79.712,79.4804,79.5174,252245.0
2021-12-03 10:00:00,85.83,85.99,85.68,85.74,236796.0,79.5174,79.6657,79.3785,79.434,236796.0
2021-12-03 10:10:00,85.74,85.99,85.65,85.92,232040.0,79.434,79.6657,79.3507,79.6008,232040.0
2021-12-03 10:20:00,85.93,86.12,85.77,86.06,170230.0,79.6101,79.7861,79.4618,79.7305,170230.0
2021-12-03 10:30:00,86.05,86.05,85.59,85.67,187561.0,79.7212,79.7212,79.2951,79.3692,187561.0
2021-12-03 10:40:00,85.67,85.7,85.13,85.23,190104.0,79.3692,79.397,78.8689,78.9616,190104.0
2021-12-03 10:50:00,85.23,85.46,85.12,85.26,189520.0,78.9616,79.1746,78.8596,78.9893,189520.0
2021-12-03 11:00:00,85.25,85.44,85.18,85.34,221845.0,78.9801,79.1561,78.9152,79.0635,221845.0
2021-12-03 11:10:00,85.33,85.51,85.27,85.3,349680.0,79.0542,79.221,78.9986,79.0264,349680.0
2021-12-03 11:20:00,85.29,85.68,85.26,85.65,97846.0,79.0171,79.3785,78.9893,79.3507,97846.0
2021-12-03 11:30:00,85.64,85.72,85.52,85.68,174317.0,79.3414,79.4155,79.2302,79.3785,174317.0
2021-12-03 11:40:00,85.69,85.7,85.35,85.45,142731.0,79.3877,79.397,79.0727,79.1654,142731.0
2021-12-03 11:50:00,85.44,85.44,85.09,85.13,168365.0,79.1561,79.1561,78.8319,78.8689,168365.0
2021-12-03 12:00:00,85.12,85.17,85.01,85.15,113909.0,78.8596,78.906,78.7577,78.8874,113909.0
2021-12-03 12:10:00,85.15,85.43,85.14,85.37,98284.0,78.8874,79.1468,78.8782,79.0913,98284.0
2021-12-03 12:20:00,85.35,85.52,85.3,85.45,110736.0,79.0727,79.2302,79.0264,79.1654,110736.0
2021-12-03 12:30:00,85.45,85.57,85.22,85.55,79098.0,79.1654,79.2765,78.9523,79.258,79098.0
2021-12-03 12:40:00,85.55,85.66,85.39,85.49,138642.0,79.258,79.3599,79.1098,79.2024,138642.0
2021-12-03 12:50:00,85.48,85.57,85.31,85.4,107242.0,79.1932,79.2765,79.0357,79.1191,107242.0
2021-12-03 13:00:00,85.38,85.38,85.22,85.35,78597.0,79.1005,79.1005,78.9523,79.0727,78597.0
2021-12-03 13:10:00,85.35,85.56,85.34,85.54,74464.0,79.0727,79.2673,79.0635,79.2488,74464.0
2021-12-03 13:20:00,85.54,85.58,85.4,85.42,84038.0,79.2488,79.2858,79.1191,79.1376,84038.0
2021-12-03 13:30:00,85.4,85.41,85.15,85.16,72109.0,79.1191,79.1283,78.8874,78.8967,72109.0
2021-12-03 13:40:00,85.18,85.28,85.03,85.13,83984.0,78.9152,79.0079,78.7763,78.8689,83984.0
2021-12-03 13:50:00,85.13,85.21,84.99,85.03,124421.0,78.8689,78.943,78.7392,78.7763,124421.0
2021-12-03 14:00:00,85.01,85.18,84.93,85.01,93901.0,78.7577,78.9152,78.6836,78.7577,93901.0
2021-12-03 14:10:00,85.0,85.11,84.85,84.86,152217.0,78.7485,78.8504,78.6095,78.6188,152217.0
2021-12-03 14:20:00,84.85,85.14,84.74,85.02,178356.0,78.6095,78.8782,78.5076,78.767,178356.0
2021-12-03 14:30:00,85.03,85.07,84.69,84.73,138720.0,78.7763,78.8133,78.4613,78.4983,138720.0
2021-12-03 14:40:00,84.73,84.96,84.71,84.76,244444.0,78.4983,78.7114,78.4798,78.5261,244444.0
2021-12-03 14:50:00,84.76,84.88,84.67,84.67,200808.0,78.5261,78.6373,78.4427,78.4427,200808.0
2021-12-03 15:00:00,84.67,84.85,84.55,84.57,232339.0,78.4427,78.6095,78.3316,78.3501,232339.0
2021-12-03 15:10:00,84.59,84.83,84.59,84.71,258995.0,78.3686,78.591,78.3686,78.4798,258995.0
2021-12-03 15:20:00,84.73,85.14,84.72,85.05,267613.0,78.4983,78.8782,78.4891,78.7948,267613.0
2021-12-03 15:30:00,85.05,85.3,84.89,84.94,349804.0,78.7948,79.0264,78.6466,78.6929,349804.0
2021-12-03 15:40:00,84.94,85.01,84.69,84.91,464295.0,78.6929,78.7577,78.4613,78.6651,464295.0
2021-12-03 15:50:00,84.92,85.44,84.89,85.3,897115.0,78.6744,79.1561,78.6466,79.0264,897115.0
2021-12-06 09:30:00,86.17,86.5,85.97,86.05,376289.0,79.8324,80.1381,79.6471,79.7212,376289.0
2021-12-06 09:40:00,86.05,86.25,85.96,86.06,639593.0,79.7212,79.9065,79.6379,79.7305,639593.0
2021-12-06 09:50:00,86.06,86.22,85.86,86.2,368885.0,79.7305,79.8787,79.5452,79.8602,368885.0
2021-12-06 10:00:00,86.2,86.38,86.02,86.36,470135.0,79.8602,80.027,79.6935,80.0084,470135.0
2021-12-06 10:10:00,86.36,86.56,86.34,86.52,270168.0,80.0084,80.1937,79.9899,80.1567,270168.0
2021-12-06 10:20:00,86.52,86.67,86.49,86.61,136387.0,80.1567,80.2956,80.1289,80.2401,136387.0
2021-12-06 10:30:00,86.62,86.73,86.5,86.7,135153.0,80.2493,80.3512,80.1381,80.3234,135153.0
2021-12-06 10:40:00,86.71,86.74,86.49,86.69,138539.0,80.3327,80.3605,80.1289,80.3142,138539.0
2021-12-06 10:50:00,86.7,86.82,86.54,86.81,176841.0,80.3234,80.4346,80.1752,80.4253,176841.0
2021-12-06 11:00:00,86.81,86.83,86.54,86.57,149615.0,80.4253,80.4439,80.1752,80.203,149615.0
2021-12-06 11:10:00,86.58,86.76,86.45,86.73,141188.0,80.2123,80.379,80.0918,80.3512,141188.0
2021-12-06 11:20:00,86.73,86.75,86.6,86.62,98573.0,80.3512,80.3698,80.2308,80.2493,98573.0
2021-12-06 11:30:00,86.62,86.72,86.5,86.62,99134.0,80.2493,80.342,80.1381,80.2493,99134.0
2021-12-06 11:40:00,86.63,86.66,86.46,86.47,85930.0,80.2586,80.2864,80.1011,80.1104,85930.0
2021-12-06 11:50:00,86.47,86.62,86.45,86.57,63589.0,80.1104,80.2493,80.0918,80.203,63589.0
2021-12-06 12:00:00,86.6,86.68,86.57,86.66,62578.0,80.2308,80.3049,80.203,80.2864,62578.0
2021-12-06 12:10:00,86.65,86.78,86.59,86.78,104143.0,80.2771,80.3976,80.2215,80.3976,104143.0
2021-12-06 12:20:00,86.77,86.82,86.72,86.73,56252.0,80.3883,80.4346,80.342,80.3512,56252.0
2021-12-06 12:30:00,86.74,86.8,86.71,86.75,75694.0,80.3605,80.4161,80.3327,80.3698,75694.0
2021-12-06 12:40:00,86.75,86.91,86.75,86.9,64682.0,80.3698,80.518,80.3698,80.5087,64682.0
2021-12-06 12:50:00,86.9,87.0,86.89,86.98,85245.0,80.5087,80.6014,80.4995,80.5828,85245.0
2021-12-06 13:00:00,86.99,87.03,86.9,87.0,93151.0,80.5921,80.6292,80.5087,80.6014,93151.0
2021-12-06 13:10:00,87.0,87.05,86.95,87.02,84374.0,80.6014,80.6477,80.5551,80.6199,84374.0
2021-12-06 13:20:00,87.01,87.15,86.97,87.03,116196.0,80.6106,80.7403,80.5736,80.6292,116196.0
2021-12-06 13:30:00,87.05,87.05,86.96,87.0,97744.0,80.6477,80.6477,80.5643,80.6014,97744.0
2021-12-06 13:40:00,87.0,87.17,86.97,87.15,77352.0,80.6014,80.7589,80.5736,80.7403,77352.0
2021-12-06 13:50:00,87.15,87.19,87.12,87.17,76019.0,80.7403,80.7774,80.7125,80.7589,76019.0
2021-12-06 14:00:00,87.17,87.24,87.08,87.09,93596.0,80.7589,80.8237,80.6755,80.6848,93596.0
2021-12-06 14:10:00,87.1,87.15,87.07,87.08,80274.0,80.694,80.7403,80.6662,80.6755,80274.0
2021-12-06 14:20:00,87.06,87.09,87.02,87.03,50505.0,80.657,80.6848,80.6199,80.6292,50505.0
2021-12-06 14:30:00,87.04,87.08,86.94,86.95,59090.0,80.6384,80.6755,80.5458,80.5551,59090.0
2021-12-06 14:40:00,86.95,86.96,86.77,86.8,81789.0,80.5551,80.5643,80.3883,80.4161,81789.0
2021-12-06 14:50:00,86.8,86.81,86.67,86.72,60918.0,80.4161,80.4253,80.2956,80.342,60918.0
2021-12-06 15:00:00,86.71,86.77,86.64,86.73,70093.0,80.3327,80.3883,80.2679,80.3512,70093.0
2021-12-06 15:10:00,86.73,86.85,86.69,86.83,81869.0,80.3512,80.4624,80.3142,80.4439,81869.0
2021-12-06 15:20:00,86.83,86.83,86.64,86.73,186026.0,80.4439,80.4439,80.2679,80.3512,186026.0
2021-12-06 15:30:00,86.73,86.77,86.6,86.7,180654.0,80.3512,80.3883,80.2308,80.3234,180654.0
2021-12-06 15:40:00,86.69,86.77,86.58,86.67,343794.0,80.3142,80.3883,80.2123,80.2956,343794.0
2021-12-06 15:50:00,86.67,86.8,86.51,86.56,730715.0,80.2956,80.4161,80.1474,80.1937,730715.0
2021-12-07 09:30:00,87.56,88.14,87.55,88.03,337198.0,81.1202,81.6575,81.1109,81.5556,337198.0
2021-12-07 09:40:00,88.03,88.09,87.87,87.98,284804.0,81.5556,81.6112,81.4074,81.5093,284804.0
2021-12-07 09:50:00,87.98,88.16,87.94,88.16,175595.0,81.5093,81.6761,81.4722,81.6761,175595.0
2021-12-07 10:00:00,88.16,88.23,88.09,88.18,201619.0,81.6761,81.7409,81.6112,81.6946,201619.0
2021-12-07 10:10:00,88.19,88.32,88.18,88.28,124922.0,81.7039,81.8243,81.6946,81.7872,124922.0
2021-12-07 10:20:00,88.28,88.35,88.17,88.17,111864.0,81.7872,81.8521,81.6853,81.6853,111864.0
2021-12-07 10:30:00,88.18,88.24,88.1,88.13,113932.0,81.6946,81.7502,81.6205,81.6483,113932.0
2021-12-07 10:40:00,88.13,88.29,88.12,88.25,84849.0,81.6483,81.7965,81.639,81.7594,84849.0
2021-12-07 10:50:00,88.26,88.38,88.22,88.37,84937.0,81.7687,81.8799,81.7316,81.8706,84937.0
2021-12-07 11:00:00,88.36,88.43,88.32,88.41,85117.0,81.8614,81.9262,81.8243,81.9077,85117.0
2021-12-07 11:10:00,88.42,88.42,88.25,88.32,89150.0,81.9169,81.9169,81.7594,81.8243,89150.0
2021-12-07 11:20:00,88.31,88.32,88.24,88.28,135700.0,81.815,81.8243,81.7502,81.7872,135700.0
2021-12-07 11:30:00,88.28,88.39,88.2,88.25,100065.0,81.7872,81.8891,81.7131,81.7594,100065.0
2021-12-07 11:40:00,88.26,88.26,88.14,88.18,57690.0,81.7687,81.7687,81.6575,81.6946,57690.0
2021-12-07 11:50:00,88.17,88.23,88.11,88.11,80148.0,81.6853,81.7409,81.6297,81.6297,80148.0
2021-12-07 12:00:00,88.11,88.27,88.11,88.22,119061.0,81.6297,81.778,81.6297,81.7316,119061.0
2021-12-07 12:10:00,88.22,88.25,88.07,88.1,65014.0,81.7316,81.7594,81.5927,81.6205,65014.0
2021-12-07 12:20:00,88.1,88.14,88.05,88.11,56370.0,81.6205,81.6575,81.5742,81.6297,56370.0
2021-12-07 12:30:00,88.12,88.22,88.11,88.18,30063.0,81.639,81.7316,81.6297,81.6946,30063.0
2021-12-07 12:40:00,88.17,88.19,88.11,88.16,37171.0,81.6853,81.7039,81.6297,81.6761,37171.0
2021-12-07 12:50:00,88.16,88.2,88.15,88.19,52804.0,81.6761,81.7131,81.6668,81.7039,52804.0
2021-12-07 13:00:00,88.18,88.2,88.07,88.11,105124.0,81.6946,81.7131,81.5927,81.6297,105124.0
2021-12-07 13:10:00,88.11,88.12,88.03,88.08,63884.0,81.6297,81.639,81.5556,81.6019,63884.0
2021-12-07 13:20:00,88.07,88.09,87.98,88.05,40772.0,81.5927,81.6112,81.5093,81.5742,40772.0
2021-12-07 13:30:00,88.05,88.08,88.0,88.06,31340.0,81.5742,81.6019,81.5278,81.5834,31340.0
2021-12-07 13:40:00,88.06,88.14,88.05,88.1,32706.0,81.5834,81.6575,81.5742,81.6205,32706.0
2021-12-07 13:50:00,88.12,88.16,88.04,88.1,90767.0,81.639,81.6761,81.5649,81.6205,90767.0
2021-12-07 14:00:00,88.1,88.11,88.04,88.08,60729.0,81.6205,81.6297,81.5649,81.6019,60729.0
2021-12-07 14:10:00,88.08,88.17,88.06,88.13,47233.0,81.6019,81.6853,81.5834,81.6483,47233.0
2021-12-07 14:20:00,88.13,88.18,88.11,88.11,33611.0,81.6483,81.6946,81.6297,81.6297,33611.0
2021-12-07 14:30:00,88.1,88.13,88.06,88.11,33074.0,81.6205,81.6483,81.5834,81.6297,33074.0
2021-12-07 14:40:00,88.12,88.19,88.12,88.16,32761.0,81.639,81.7039,81.639,81.6761,32761.0
2021-12-07 14:50:00,88.16,88.22,88.15,88.2,50565.0,81.6761,81.7316,81.6668,81.7131,50565.0
2021-12-07 15:00:00,88.2,88.26,88.17,88.21,64479.0,81.7131,81.7687,81.6853,81.7224,64479.0
2021-12-07 15:10:00,88.21,88.23,88.14,88.19,66615.0,81.7224,81.7409,81.6575,81.7039,66615.0
2021-12-07 15:20:00,88.19,88.2,87.97,87.97,99091.0,81.7039,81.7131,81.5,81.5,99091.0
2021-12-07 15:30:00,87.97,88.01,87.8,87.82,164605.0,81.5,81.5371,81.3425,81.3611,164605.0
2021-12-07 15:40:00,87.82,87.92,87.75,87.84,224655.0,81.3611,81.4537,81.2962,81.3796,224655.0
2021-12-07 15:50:00,87.83,87.93,87.63,87.87,729136.0,81.3703,81.463,81.185,81.4074,729136.0
2021-12-08 09:30:00,88.18,88.31,87.99,88.04,257107.0,81.6946,81.815,81.5186,81.5649,257107.0
2021-12-08 09:40:00,88.05,88.15,87.93,88.11,212372.0,81.5742,81.6668,81.463,81.6297,212372.0
2021-12-08 09:50:00,88.11,88.35,88.1,88.19,196685.0,81.6297,81.8521,81.6205,81.7039,196685.0
2021-12-08 10:00:00,88.17,88.29,88.01,88.03,127801.0,81.6853,81.7965,81.5371,81.5556,127801.0
2021-12-08 10:10:00,88.04,88.08,87.92,88.08,221200.0,81.5649,81.6019,81.4537,81.6019,221200.0
2021-12-08 10:20:00,88.08,88.16,87.82,87.82,88342.0,81.6019,81.6761,81.3611,81.3611,88342.0
2021-12-08 10:30:00,87.82,87.99,87.79,87.81,68536.0,81.3611,81.5186,81.3333,81.3518,68536.0
2021-12-08 10:40:00,87.79,87.92,87.79,87.88,60656.0,81.3333,81.4537,81.3333,81.4167,60656.0
2021-12-08 10:50:00,87.89,87.9,87.77,87.79,82362.0,81.4259,81.4352,81.3147,81.3333,82362.0
2021-12-08 11:00:00,87.79,87.92,87.79,87.92,54231.0,81.3333,81.4537,81.3333,81.4537,54231.0
2021-12-08 11:10:00,87.91,87.95,87.84,87.85,68848.0,81.4444,81.4815,81.3796,81.3889,68848.0
2021-12-08 11:20:00,87.85,87.92,87.83,87.86,63394.0,81.3889,81.4537,81.3703,81.3981,63394.0
2021-12-08 11:30:00,87.85,87.89,87.74,87.89,89436.0,81.3889,81.4259,81.287,81.4259,89436.0
2021-12-08 11:40:00,87.88,88.1,87.88,88.09,82197.0,81.4167,81.6205,81.4167,81.6112,82197.0
2021-12-08 11:50:00,88.09,88.15,88.07,88.13,52468.0,81.6112,81.6668,81.5927,81.6483,52468.0
2021-12-08 12:00:00,88.12,88.21,88.06,88.19,52492.0,81.639,81.7224,81.5834,81.7039,52492.0
2021-12-08 12:10:00,88.2,88.23,88.13,88.13,43420.0,81.7131,81.7409,81.6483,81.6483,43420.0
2021-12-08 12:20:00,88.14,88.16,88.08,88.1,50287.0,81.6575,81.6761,81.6019,81.6205,50287.0
2021-12-08 12:30:00,88.1,88.2,88.1,88.19,44447.0,81.6205,81.7131,81.6205,81.7039,44447.0
2021-12-08 12:40:00,88.19,88.19,88.13,88.16,31200.0,81.7039,81.7039,81.6483,81.6761,31200.0
2021-12-08 12:50:00,88.16,88.26,88.14,88.2,27840.0,81.6761,81.7687,81.6575,81.7131,27840.0
2021-12-08 13:00:00,88.19,88.26,88.18,88.24,92413.0,81.7039,81.7687,81.6946,81.7502,92413.0
2021-12-08 13:10:00,88.25,88.25,88.16,88.21,69317.0,81.7594,81.7594,81.6761,81.7224,69317.0
2021-12-08 13:20:00,88.21,88.25,88.17,88.25,49987.0,81.7224,81.7594,81.6853,81.7594,49987.0
2021-12-08 13:30:00,88.24,88.27,88.22,88.25,74723.0,81.7502,81.778,81.7316,81.7594,74723.0
2021-12-08 13:40:00,88.24,88.29,88.18,88.18,60103.0,81.7502,81.7965,81.6946,81.6946,60103.0
2021-12-08 13:50:00,88.18,88.25,88.17,88.19,43742.0,81.6946,81.7594,81.6853,81.7039,43742.0
2021-12-08 14:00:00,88.18,88.22,88.15,88.17,32372.0,81.6946,81.7316,81.6668,81.6853,32372.0
2021-12-08 14:10:00,88.17,88.19,88.13,88.17,43311.0,81.6853,81.7039,81.6483,81.6853,43311.0
2021-12-08 14:20:00,88.17,88.21,88.14,88.19,72098.0,81.6853,81.7224,81.6575,81.7039,72098.0
2021-12-08 14:30:00,88.18,88.22,88.17,88.19,27680.0,81.6946,81.7316,81.6853,81.7039,27680.0
2021-12-08 14:40:00,88.19,88.22,88.16,88.18,73840.0,81.7039,81.7316,81.6761,81.6946,73840.0
2021-12-08 14:50:00,88.18,88.24,88.17,88.23,22641.0,81.6946,81.7502,81.6853,81.7409,22641.0
2021-12-08 15:00:00,88.23,88.32,88.21,88.26,47497.0,81.7409,81.8243,81.7224,81.7687,47497.0
2021-12-08 15:10:00,88.27,88.3,88.24,88.25,59567.0,81.778,81.8058,81.7502,81.7594,59567.0
2021-12-08 15:20:00,88.25,88.34,88.24,88.31,131807.0,81.7594,81.8428,81.7502,81.815,131807.0
2021-12-08 15:30:00,88.31,88.39,88.25,88.37,137616.0,81.815,81.8891,81.7594,81.8706,137616.0
2021-12-08 15:40:00,88.37,88.45,88.37,88.42,202591.0,81.8706,81.9447,81.8706,81.9169,202591.0
2021-12-08 15:50:00,88.42,88.45,88.21,88.24,541273.0,81.9169,81.9447,81.7224,81.7502,541273.0
2021-12-09 09:30:00,87.59,87.77,87.4,87.65,157075.0,81.148,81.3147,80.972,81.2036,157075.0
2021-12-09 09:40:00,87.62,87.73,87.43,87.44,221635.0,81.1758,81.2777,80.9998,81.009,221635.0
2021-12-09 09:50:00,87.44,87.77,87.42,87.75,88329.0,81.009,81.3147,80.9905,81.2962,88329.0
2021-12-09 10:00:00,87.76,88.03,87.68,88.01,87539.0,81.3055,81.5556,81.2314,81.5371,87539.0
2021-12-09 10:10:00,88.02,88.07,87.98,88.04,69479.0,81.5464,81.5927,81.5093,81.5649,69479.0
2021-12-09 10:20:00,88.05,88.09,87.91,87.93,91317.0,81.5742,81.6112,81.4444,81.463,91317.0
2021-12-09 10:30:00,87.95,87.97,87.74,87.78,82554.0,81.4815,81.5,81.287,81.324,82554.0
2021-12-09 10:40:00,87.78,87.89,87.75,87.89,70448.0,81.324,81.4259,81.2962,81.4259,70448.0
2021-12-09 10:50:00,87.89,87.9,87.82,87.87,57444.0,81.4259,81.4352,81.3611,81.4074,57444.0
2021-12-09 11:00:00,87.87,87.9,87.8,87.88,57771.0,81.4074,81.4352,81.3425,81.4167,57771.0
2021-12-09 11:10:00,87.88,87.89,87.73,87.81,50748.0,81.4167,81.4259,81.2777,81.3518,50748.0
2021-12-09 11:20:00,87.81,87.84,87.79,87.84,39263.0,81.3518,81.3796,81.3333,81.3796,39263.0
2021-12-09 11:30:00,87.84,87.93,87.82,87.87,50625.0,81.3796,81.463,81.3611,81.4074,50625.0
2021-12-09 11:40:00,87.87,87.89,87.83,87.84,32615.0,81.4074,81.4259,81.3703,81.3796,32615.0
2021-12-09 11:50:00,87.85,87.85,87.77,87.8,39052.0,81.3889,81.3889,81.3147,81.3425,39052.0
2021-12-09 12:00:00,87.8,87.86,87.77,87.85,50873.0,81.3425,81.3981,81.3147,81.3889,50873.0
2021-12-09 12:10:00,87.85,87.9,87.83,87.86,27819.0,81.3889,81.4352,81.3703,81.3981,27819.0
2021-12-09 12:20:00,87.86,87.94,87.86,87.91,29791.0,81.3981,81.4722,81.3981,81.4444,29791.0
2021-12-09 12:30:00,87.92,88.0,87.89,87.99,20067.0,81.4537,81.5278,81.4259,81.5186,20067.0
2021-12-09 12:40:00,87.99,88.12,87.96,88.1,24138.0,81.5186,81.639,81.4908,81.6205,24138.0
2021-12-09 12:50:00,88.1,88.17,88.08,88.17,25916.0,81.6205,81.6853,81.6019,81.6853,25916.0
2021-12-09 13:00:00,88.16,88.17,88.09,88.17,104151.0,81.6761,81.6853,81.6112,81.6853,104151.0
2021-12-09 13:10:00,88.16,88.18,88.05,88.05,53411.0,81.6761,81.6946,81.5742,81.5742,53411.0
2021-12-09 13:20:00,88.05,88.1,88.03,88.06,19599.0,81.5742,81.6205,81.5556,81.5834,19599.0
2021-12-09 13:30:00,88.06,88.14,88.06,88.14,14662.0,81.5834,81.6575,81.5834,81.6575,14662.0
2021-12-09 13:40:00,88.14,88.14,88.06,88.1,52426.0,81.6575,81.6575,81.5834,81.6205,52426.0
2021-12-09 13:50:00,88.09,88.17,88.06,88.13,35390.0,81.6112,81.6853,81.5834,81.6483,35390.0
2021-12-09 14:00:00,88.12,88.15,88.05,88.05,31248.0,81.639,81.6668,81.5742,81.5742,31248.0
2021-12-09 14:10:00,88.07,88.07,88.01,88.03,20325.0,81.5927,81.5927,81.5371,81.5556,20325.0
2021-12-09 14:20:00,88.03,88.09,87.97,87.98,80138.0,81.5556,81.6112,81.5,81.5093,80138.0
2021-12-09 14:30:00,87.98,88.09,87.92,87.95,105517.0,81.5093,81.6112,81.4537,81.4815,105517.0
2021-12-09 14:40:00,87.94,87.94,87.83,87.88,109548.0,81.4722,81.4722,81.3703,81.4167,109548.0
2021-12-09 14:50:00,87.87,87.9,87.84,87.88,53232.0,81.4074,81.4352,81.3796,81.4167,53232.0
2021-12-09 15:00:00,87.87,87.94,87.83,87.86,61002.0,81.4074,81.4722,81.3703,81.3981,61002.0
2021-12-09 15:10:00,87.87,87.9,87.82,87.84,63794.0,81.4074,81.4352,81.3611,81.3796,63794.0
2021-12-09 15:20:00,87.84,87.88,87.77,87.84,65230.0,81.3796,81.4167,81.3147,81.3796,65230.0
2021-12-09 15:30:00,87.83,87.93,87.78,87.89,79946.0,81.3703,81.463,81.324,81.4259,79946.0
2021-12-09 15:40:00,87.89,87.92,87.81,87.81,98092.0,81.4259,81.4537,81.3518,81.3518,98092.0
2021-12-09 15:50:00,87.82,87.9,87.74,87.75,362773.0,81.3611,81.4352,81.287,81.2962,362773.0
2021-12-10 09:30:00,88.57,88.62,88.35,88.53,241685.0,82.0559,82.1022,81.8521,82.0188,241685.0
2021-12-10 09:40:00,88.53,88.64,88.26,88.3,219714.0,82.0188,82.1208,81.7687,81.8058,219714.0
2021-12-10 09:50:00,88.31,88.32,88.11,88.16,104083.0,81.815,81.8243,81.6297,81.6761,104083.0
2021-12-10 10:00:00,88.17,88.21,88.02,88.11,97863.0,81.6853,81.7224,81.5464,81.6297,97863.0
2021-12-10 10:10:00,88.11,88.23,88.01,88.15,126940.0,81.6297,81.7409,81.5371,81.6668,126940.0
2021-12-10 10:20:00,88.14,88.22,88.07,88.19,152194.0,81.6575,81.7316,81.5927,81.7039,152194.0
2021-12-10 10:30:00,88.19,88.26,87.84,87.87,94669.0,81.7039,81.7687,81.3796,81.4074,94669.0
2021-12-10 10:40:00,87.86,87.98,87.81,87.89,79165.0,81.3981,81.5093,81.3518,81.4259,79165.0
2021-12-10 10:50:00,87.89,87.96,87.84,87.96,73187.0,81.4259,81.4908,81.3796,81.4908,73187.0
2021-12-10 11:00:00,87.95,88.04,87.79,87.83,107412.0,81.4815,81.5649,81.3333,81.3703,107412.0
2021-12-10 11:10:00,87.83,87.9,87.72,87.81,74987.0,81.3703,81.4352,81.2684,81.3518,74987.0
2021-12-10 11:20:00,87.81,88.0,87.8,87.99,99627.0,81.3518,81.5278,81.3425,81.5186,99627.0
2021-12-10 11:30:00,87.99,88.08,87.97,88.06,57550.0,81.5186,81.6019,81.5,81.5834,57550.0
2021-12-10 11:40:00,88.06,88.17,88.03,88.12,64046.0,81.5834,81.6853,81.5556,81.639,64046.0
2021-12-10 11:50:00,88.13,88.16,88.06,88.12,39909.0,81.6483,81.6761,81.5834,81.639,39909.0
2021-12-10 12:00:00,88.12,88.27,88.09,88.18,80535.0,81.639,81.778,81.6112,81.6946,80535.0
2021-12-10 12:10:00,88.19,88.24,88.14,88.16,74645.0,81.7039,81.7502,81.6575,81.6761,74645.0
2021-12-10 12:20:00,88.17,88.2,88.13,88.16,40301.0,81.6853,81.7131,81.6483,81.6761,40301.0
2021-12-10 12:30:00,88.16,88.18,88.02,88.03,69511.0,81.6761,81.6946,81.5464,81.5556,69511.0
2021-12-10 12:40:00,88.04,88.08,87.99,88.08,22548.0,81.5649,81.6019,81.5186,81.6019,22548.0
2021-12-10 12:50:00,88.08,88.14,88.07,88.13,31101.0,81.6019,81.6575,81.5927,81.6483,31101.0
2021-12-10 13:00:00,88.14,88.25,88.13,88.23,47585.0,81.6575,81.7594,81.6483,81.7409,47585.0
2021-12-10 13:10:00,88.23,88.24,88.17,88.21,83457.0,81.7409,81.7502,81.6853,81.7224,83457.0
2021-12-10 13:20:00,88.22,88.23,88.14,88.18,39162.0,81.7316,81.7409,81.6575,81.6946,39162.0
2021-12-10 13:30:00,88.17,88.21,88.14,88.2,25706.0,81.6853,81.7224,81.6575,81.7131,25706.0
2021-12-10 13:40:00,88.19,88.21,88.17,88.19,24624.0,81.7039,81.7224,81.6853,81.7039,24624.0
2021-12-10 13:50:00,88.18,88.24,88.18,88.23,42859.0,81.6946,81.7502,81.6946,81.7409,42859.0
2021-12-10 14:00:00,88.23,88.26,88.17,88.2,44290.0,81.7409,81.7687,81.6853,81.7131,44290.0
2021-12-10 14:10:00,88.2,88.24,88.16,88.22,77649.0,81.7131,81.7502,81.6761,81.7316,77649.0
2021-12-10 14:20:00,88.22,88.24,88.17,88.23,32347.0,81.7316,81.7502,81.6853,81.7409,32347.0
2021-12-10 14:30:00,88.23,88.26,88.16,88.2,55194.0,81.7409,81.7687,81.6761,81.7131,55194.0
2021-12-10 14:40:00,88.2,88.21,88.16,88.17,35948.0,81.7131,81.7224,81.6761,81.6853,35948.0
2021-12-10 14:50:00,88.17,88.18,88.02,88.05,54759.0,81.6853,81.6946,81.5464,81.5742,54759.0
2021-12-10 15:00:00,88.05,88.16,88.03,88.15,52228.0,81.5742,81.6761,81.5556,81.6668,52228.0
2021-12-10 15:10:00,88.14,88.18,88.12,88.14,50347.0,81.6575,81.6946,81.639,81.6575,50347.0
2021-12-10 15:20:00,88.14,88.2,88.12,88.15,49479.0,81.6575,81.7131,81.639,81.6668,49479.0
2021-12-10 15:30:00,88.16,88.29,88.16,88.28,100984.0,81.6761,81.7965,81.6761,81.7872,100984.0
2021-12-10 15:40:00,88.28,88.38,88.22,88.38,126246.0,81.7872,81.8799,81.7316,81.8799,126246.0
2021-12-10 15:50:00,88.38,88.41,88.26,88.34,545415.0,81.8799,81.9077,81.7687,81.8428,545415.0
2021-12-13 09:30:00,88.25,88.45,88.1,88.1,177416.0,81.7594,81.9447,81.6205,81.6205,177416.0
2021-12-13 09:40:00,88.09,88.23,87.71,87.71,194012.0,81.6112,81.7409,81.2592,81.2592,194012.0
2021-12-13 09:50:00,87.7,87.7,87.48,87.62,157965.0,81.2499,81.2499,81.0461,81.1758,157965.0
2021-12-13 10:00:00,87.61,87.72,87.57,87.65,118848.0,81.1665,81.2684,81.1295,81.2036,118848.0
2021-12-13 10:10:00,87.62,87.82,87.59,87.79,120435.0,81.1758,81.3611,81.148,81.3333,120435.0
2021-12-13 10:20:00,87.79,87.83,87.57,87.69,94094.0,81.3333,81.3703,81.1295,81.2406,94094.0
2021-12-13 10:30:00,87.69,87.91,87.64,87.77,115732.0,81.2406,81.4444,81.1943,81.3147,115732.0
2021-12-13 10:40:00,87.77,87.94,87.75,87.89,89248.0,81.3147,81.4722,81.2962,81.4259,89248.0
2021-12-13 10:50:00,87.89,87.95,87.71,87.79,123433.0,81.4259,81.4815,81.2592,81.3333,123433.0
2021-12-13 11:00:00,87.78,87.81,87.53,87.61,138087.0,81.324,81.3518,81.0924,81.1665,138087.0
2021-12-13 11:10:00,87.61,87.74,87.55,87.66,98354.0,81.1665,81.287,81.1109,81.2128,98354.0
2021-12-13 11:20:00,87.66,87.68,87.58,87.59,72423.0,81.2128,81.2314,81.1387,81.148,72423.0
2021-12-13 11:30:00,87.6,87.75,87.56,87.71,63013.0,81.1572,81.2962,81.1202,81.2592,63013.0
2021-12-13 11:40:00,87.73,87.81,87.69,87.81,50976.0,81.2777,81.3518,81.2406,81.3518,50976.0
2021-12-13 11:50:00,87.81,87.83,87.61,87.73,99038.0,81.3518,81.3703,81.1665,81.2777,99038.0
2021-12-13 12:00:00,87.72,87.91,87.63,87.9,60430.0,81.2684,81.4444,81.185,81.4352,60430.0
2021-12-13 12:10:00,87.9,87.97,87.89,87.97,43523.0,81.4352,81.5,81.4259,81.5,43523.0
2021-12-13 12:20:00,87.98,88.0,87.88,87.93,65930.0,81.5093,81.5278,81.4167,81.463,65930.0
2021-12-13 12:30:00,87.93,88.02,87.9,87.99,32984.0,81.463,81.5464,81.4352,81.5186,32984.0
2021-12-13 12:40:00,87.99,87.99,87.87,87.87,55804.0,81.5186,81.5186,81.4074,81.4074,55804.0
2021-12-13 12:50:00,87.88,87.89,87.69,87.73,130333.0,81.4167,81.4259,81.2406,81.2777,130333.0
2021-12-13 13:00:00,87.73,87.8,87.68,87.76,85032.0,81.2777,81.3425,81.2314,81.3055,85032.0
2021-12-13 13:10:00,87.76,87.79,87.7,87.72,35167.0,81.3055,81.3333,81.2499,81.2684,35167.0
2021-12-13 13:20:00,87.73,87.75,87.68,87.74,52709.0,81.2777,81.2962,81.2314,81.287,52709.0
2021-12-13 13:30:00,87.75,87.75,87.57,87.58,90893.0,81.2962,81.2962,81.1295,81.1387,90893.0
2021-12-13 13:40:00,87.58,87.69,87.58,87.66,136451.0,81.1387,81.2406,81.1387,81.2128,136451.0
2021-12-13 13:50:00,87.67,87.78,87.63,87.76,52069.0,81.2221,81.324,81.185,81.3055,52069.0
2021-12-13 14:00:00,87.75,87.75,87.6,87.67,56975.0,81.2962,81.2962,81.1572,81.2221,56975.0
2021-12-13 14:10:00,87.67,87.78,87.67,87.78,59485.0,81.2221,81.324,81.2221,81.324,59485.0
2021-12-13 14:20:00,87.78,87.88,87.78,87.82,77657.0,81.324,81.4167,81.324,81.3611,77657.0
2021-12-13 14:30:00,87.83,87.86,87.78,87.79,45964.0,81.3703,81.3981,81.324,81.3333,45964.0
2021-12-13 14:40:00,87.79,87.8,87.74,87.76,45120.0,81.3333,81.3425,81.287,81.3055,45120.0
2021-12-13 14:50:00,87.77,87.84,87.75,87.84,45009.0,81.3147,81.3796,81.2962,81.3796,45009.0
2021-12-13 15:00:00,87.84,87.9,87.83,87.85,90084.0,81.3796,81.4352,81.3703,81.3889,90084.0
2021-12-13 15:10:00,87.84,88.0,87.84,87.93,110625.0,81.3796,81.5278,81.3796,81.463,110625.0
2021-12-13 15:20:00,87.93,88.0,87.9,87.97,130854.0,81.463,81.5278,81.4352,81.5,130854.0
2021-12-13 15:30:00,87.96,88.11,87.95,88.06,141474.0,81.4908,81.6297,81.4815,81.5834,141474.0
2021-12-13 15:40:00,88.05,88.14,87.98,87.98,133851.0,81.5742,81.6575,81.5093,81.5093,133851.0
2021-12-13 15:50:00,87.98,87.98,87.72,87.76,374123.0,81.5093,81.5093,81.2684,81.3055,374123.0
2021-12-14 09:30:00,87.69,87.87,87.5,87.84,285857.0,81.2406,81.4074,81.0646,81.3796,285857.0
2021-12-14 09:40:00,87.85,88.16,87.83,88.16,237733.0,81.3889,81.6761,81.3703,81.6761,237733.0
2021-12-14 09:50:00,88.17,88.42,88.07,88.3,229472.0,81.6853,81.9169,81.5927,81.8058,229472.0
2021-12-14 10:00:00,88.3,88.4,88.21,88.22,161569.0,81.8058,81.8984,81.7224,81.7316,161569.0
2021-12-14 10:10:00,88.21,88.24,88.09,88.11,118796.0,81.7224,81.7502,81.6112,81.6297,118796.0
2021-12-14 10:20:00,88.11,88.36,88.03,88.27,138459.0,81.6297,81.8614,81.5556,81.778,138459.0
2021-12-14 10:30:00,88.26,88.3,87.99,87.99,78225.0,81.7687,81.8058,81.5186,81.5186,78225.0
2021-12-14 10:40:00,88.0,88.06,87.82,87.85,101956.0,81.5278,81.5834,81.3611,81.3889,101956.0
2021-12-14 10:50:00,87.85,87.86,87.67,87.82,98953.0,81.3889,81.3981,81.2221,81.3611,98953.0
2021-12-14 11:00:00,87.83,87.93,87.68,87.73,157222.0,81.3703,81.463,81.2314,81.2777,157222.0
2021-12-14 11:10:00,87.73,87.78,87.65,87.73,63517.0,81.2777,81.324,81.2036,81.2777,63517.0
2021-12-14 11:20:00,87.73,87.85,87.66,87.83,130713.0,81.2777,81.3889,81.2128,81.3703,130713.0
2021-12-14 11:30:00,87.82,87.84,87.7,87.78,134630.0,81.3611,81.3796,81.2499,81.324,134630.0
2021-12-14 11:40:00,87.77,87.84,87.7,87.76,140617.0,81.3147,81.3796,81.2499,81.3055,140617.0
2021-12-14 11:50:00,87.77,87.89,87.53,87.53,89409.0,81.3147,81.4259,81.0924,81.0924,89409.0
2021-12-14 12:00:00,87.53,87.58,87.45,87.56,68694.0,81.0924,81.1387,81.0183,81.1202,68694.0
2021-12-14 12:10:00,87.56,87.64,87.53,87.61,65779.0,81.1202,81.1943,81.0924,81.1665,65779.0
2021-12-14 12:20:00,87.62,87.78,87.6,87.77,52163.0,81.1758,81.324,81.1572,81.3147,52163.0
2021-12-14 12:30:00,87.77,87.78,87.62,87.63,41624.0,81.3147,81.324,81.1758,81.185,41624.0
2021-12-14 12:40:00,87.63,87.63,87.44,87.48,24336.0,81.185,81.185,81.009,81.0461,24336.0
2021-12-14 12:50:00,87.48,87.54,87.48,87.51,47402.0,81.0461,81.1017,81.0461,81.0739,47402.0
2021-12-14 13:00:00,87.5,87.55,87.45,87.55,31865.0,81.0646,81.1109,81.0183,81.1109,31865.0
2021-12-14 13:10:00,87.56,87.58,87.5,87.58,25313.0,81.1202,81.1387,81.0646,81.1387,25313.0
2021-12-14 13:20:00,87.59,87.64,87.52,87.61,18629.0,81.148,81.1943,81.0831,81.1665,18629.0
2021-12-14 13:30:00,87.61,87.62,87.51,87.56,47067.0,81.1665,81.1758,81.0739,81.1202,47067.0
2021-12-14 13:40:00,87.57,87.58,87.51,87.55,27716.0,81.1295,81.1387,81.0739,81.1109,27716.0
2021-12-14 13:50:00,87.55,87.58,87.43,87.49,36930.0,81.1109,81.1387,80.9998,81.0553,36930.0
2021-12-14 14:00:00,87.48,87.67,87.48,87.67,37399.0,81.0461,81.2221,81.0461,81.2221,37399.0
2021-12-14 14:10:00,87.67,87.73,87.65,87.72,35898.0,81.2221,81.2777,81.2036,81.2684,35898.0
2021-12-14 14:20:00,87.72,87.74,87.57,87.57,31262.0,81.2684,81.287,81.1295,81.1295,31262.0
2021-12-14 14:30:00,87.58,87.63,87.51,87.61,37388.0,81.1387,81.185,81.0739,81.1665,37388.0
2021-12-14 14:40:00,87.63,87.69,87.55,87.56,43003.0,81.185,81.2406,81.1109,81.1202,43003.0
2021-12-14 14:50:00,87.56,87.63,87.52,87.63,47049.0,81.1202,81.185,81.0831,81.185,47049.0
2021-12-14 15:00:00,87.63,87.7,87.59,87.67,65329.0,81.185,81.2499,81.148,81.2221,65329.0
2021-12-14 15:10:00,87.66,87.75,87.62,87.74,79062.0,81.2128,81.2962,81.1758,81.287,79062.0
2021-12-14 15:20:00,87.75,87.79,87.7,87.79,77050.0,81.2962,81.3333,81.2499,81.3333,77050.0
2021-12-14 15:30:00,87.78,87.85,87.69,87.79,196072.0,81.324,81.3889,81.2406,81.3333,196072.0
2021-12-14 15:40:00,87.79,87.79,87.61,87.62,132043.0,81.3333,81.3333,81.1665,81.1758,132043.0
2021-12-14 15:50:00,87.61,87.69,87.54,87.69,445298.0,81.1665,81.2406,81.1017,81.2406,445298.0
2021-12-15 09:30:00,87.32,87.4,86.96,87.08,278774.0,80.8978,80.972,80.5643,80.6755,278774.0
2021-12-15 09:40:00,87.08,87.09,86.87,86.93,275683.0,80.6755,80.6848,80.4809,80.5365,275683.0
2021-12-15 09:50:00,86.92,87.03,86.71,86.81,212592.0,80.5273,80.6292,80.3327,80.4253,212592.0
2021-12-15 10:00:00,86.8,86.93,86.73,86.82,123111.0,80.4161,80.5365,80.3512,80.4346,123111.0
2021-12-15 10:10:00,86.82,86.91,86.66,86.67,93889.0,80.4346,80.518,80.2864,80.2956,93889.0
2021-12-15 10:20:00,86.67,86.7,86.57,86.69,100385.0,80.2956,80.3234,80.203,80.3142,100385.0
2021-12-15 10:30:00,86.69,86.82,86.69,86.81,87162.0,80.3142,80.4346,80.3142,80.4253,87162.0
2021-12-15 10:40:00,86.8,86.86,86.66,86.67,64418.0,80.4161,80.4717,80.2864,80.2956,64418.0
2021-12-15 10:50:00,86.67,86.67,86.54,86.66,141952.0,80.2956,80.2956,80.1752,80.2864,141952.0
2021-12-15 11:00:00,86.65,86.7,86.61,86.66,86349.0,80.2771,80.3234,80.2401,80.2864,86349.0
2021-12-15 11:10:00,86.66,86.7,86.48,86.49,96062.0,80.2864,80.3234,80.1196,80.1289,96062.0
2021-12-15 11:20:00,86.49,86.62,86.48,86.52,167422.0,80.1289,80.2493,80.1196,80.1567,167422.0
2021-12-15 11:30:00,86.5,86.51,86.4,86.47,121243.0,80.1381,80.1474,80.0455,80.1104,121243.0
2021-12-15 11:40:00,86.46,86.59,86.44,86.56,166619.0,80.1011,80.2215,80.0826,80.1937,166619.0
2021-12-15 11:50:00,86.56,86.68,86.55,86.62,191869.0,80.1937,80.3049,80.1845,80.2493,191869.0
2021-12-15 12:00:00,86.61,86.69,86.61,86.63,32829.0,80.2401,80.3142,80.2401,80.2586,32829.0
2021-12-15 12:10:00,86.62,86.65,86.51,86.51,42340.0,80.2493,80.2771,80.1474,80.1474,42340.0
2021-12-15 12:20:00,86.51,86.68,86.45,86.67,54590.0,80.1474,80.3049,80.0918,80.2956,54590.0
2021-12-15 12:30:00,86.67,86.73,86.63,86.67,72383.0,80.2956,80.3512,80.2586,80.2956,72383.0
2021-12-15 12:40:00,86.68,86.7,86.61,86.68,50829.0,80.3049,80.3234,80.2401,80.3049,50829.0
2021-12-15 12:50:00,86.66,86.78,86.66,86.75,23853.0,80.2864,80.3976,80.2864,80.3698,23853.0
2021-12-15 13:00:00,86.74,86.76,86.69,86.71,22068.0,80.3605,80.379,80.3142,80.3327,22068.0
2021-12-15 13:10:00,86.72,86.78,86.67,86.74,34600.0,80.342,80.3976,80.2956,80.3605,34600.0
2021-12-15 13:20:00,86.73,86.73,86.61,86.67,36213.0,80.3512,80.3512,80.2401,80.2956,36213.0
2021-12-15 13:30:00,86.67,86.79,86.67,86.69,33367.0,80.2956,80.4068,80.2956,80.3142,33367.0
2021-12-15 13:40:00,86.69,86.77,86.66,86.74,50058.0,80.3142,80.3883,80.2864,80.3605,50058.0
2021-12-15 13:50:00,86.74,86.78,86.65,86.71,75735.0,80.3605,80.3976,80.2771,80.3327,75735.0
2021-12-15 14:00:00,86.69,86.99,86.36,86.92,473738.0,80.3142,80.5921,80.0084,80.5273,473738.0
2021-12-15 14:10:00,86.93,87.25,86.9,87.12,167905.0,80.5365,80.833,80.5087,80.7125,167905.0
2021-12-15 14:20:00,87.11,87.12,86.72,86.85,161016.0,80.7033,80.7125,80.342,80.4624,161016.0
2021-12-15 14:30:00,86.84,87.05,86.81,87.01,144633.0,80.4531,80.6477,80.4253,80.6106,144633.0
2021-12-15 14:40:00,87.0,87.15,86.94,87.0,130997.0,80.6014,80.7403,80.5458,80.6014,130997.0
2021-12-15 14:50:00,86.98,87.15,86.84,86.88,250174.0,80.5828,80.7403,80.4531,80.4902,250174.0
2021-12-15 15:00:00,86.89,87.33,86.88,87.31,252935.0,80.4995,80.9071,80.4902,80.8886,252935.0
2021-12-15 15:10:00,87.3,87.6,87.27,87.54,321151.0,80.8793,81.1572,80.8515,81.1017,321151.0
2021-12-15 15:20:00,87.54,87.76,87.53,87.76,261494.0,81.1017,81.3055,81.0924,81.3055,261494.0
2021-12-15 15:30:00,87.76,87.94,87.7,87.94,198839.0,81.3055,81.4722,81.2499,81.4722,198839.0
2021-12-15 15:40:00,87.93,87.98,87.4,87.43,371704.0,81.463,81.5093,80.972,80.9998,371704.0
2021-12-15 15:50:00,87.43,87.93,87.42,87.89,578004.0,80.9998,81.463,80.9905,81.4259,578004.0
2021-12-16 09:30:00,88.47,88.77,88.43,88.7,250579.0,81.9633,82.2412,81.9262,82.1763,250579.0
2021-12-16 09:40:00,88.69,88.97,88.64,88.96,235638.0,82.1671,82.4265,82.1208,82.4172,235638.0
2021-12-16 09:50:00,88.97,88.99,88.8,88.84,278843.0,82.4265,82.445,82.269,82.306,278843.0
2021-12-16 10:00:00,88.85,89.01,88.67,88.75,195657.0,82.3153,82.4635,82.1486,82.2227,195657.0
2021-12-16 10:10:00,88.74,89.16,88.73,89.14,111060.0,82.2134,82.6025,82.2041,82.584,111060.0
2021-12-16 10:20:00,89.13,89.28,89.07,89.22,87135.0,82.5747,82.7137,82.5191,82.6581,87135.0
2021-12-16 10:30:00,89.23,89.29,89.02,89.06,94909.0,82.6674,82.723,82.4728,82.5099,94909.0
2021-12-16 10:40:00,89.05,89.25,89.03,89.23,84742.0,82.5006,82.6859,82.4821,82.6674,84742.0
2021-12-16 10:50:00,89.23,89.26,89.14,89.2,73375.0,82.6674,82.6952,82.584,82.6396,73375.0
2021-12-16 11:00:00,89.19,89.25,89.0,89.13,257569.0,82.6303,82.6859,82.4543,82.5747,257569.0
2021-12-16 11:10:00,89.12,89.3,89.12,89.24,101502.0,82.5655,82.7322,82.5655,82.6766,101502.0
2021-12-16 11:20:00,89.24,89.34,89.23,89.3,136493.0,82.6766,82.7693,82.6674,82.7322,136493.0
2021-12-16 11:30:00,89.29,89.31,89.2,89.24,144723.0,82.723,82.7415,82.6396,82.6766,144723.0
2021-12-16 11:40:00,89.24,89.3,89.14,89.24,65929.0,82.6766,82.7322,82.584,82.6766,65929.0
2021-12-16 11:50:00,89.24,89.26,89.14,89.18,67242.0,82.6766,82.6952,82.584,82.621,67242.0
2021-12-16 12:00:00,89.17,89.27,89.11,89.16,85388.0,82.6118,82.7044,82.5562,82.6025,85388.0
2021-12-16 12:10:00,89.16,89.22,89.14,89.22,74263.0,82.6025,82.6581,82.584,82.6581,74263.0
2021-12-16 12:20:00,89.23,89.32,89.19,89.28,100005.0,82.6674,82.7507,82.6303,82.7137,100005.0
2021-12-16 12:30:00,89.28,89.31,89.22,89.26,77684.0,82.7137,82.7415,82.6581,82.6952,77684.0
2021-12-16 12:40:00,89.26,89.28,89.14,89.14,164656.0,82.6952,82.7137,82.584,82.584,164656.0
2021-12-16 12:50:00,89.14,89.17,88.97,89.01,142534.0,82.584,82.6118,82.4265,82.4635,142534.0
2021-12-16 13:00:00,89.01,89.24,88.99,89.2,95197.0,82.4635,82.6766,82.445,82.6396,95197.0
2021-12-16 13:10:00,89.2,89.29,89.17,89.25,74447.0,82.6396,82.723,82.6118,82.6859,74447.0
2021-12-16 13:20:00,89.24,89.29,89.15,89.15,70901.0,82.6766,82.723,82.5932,82.5932,70901.0
2021-12-16 13:30:00,89.15,89.17,88.99,89.05,67493.0,82.5932,82.6118,82.445,82.5006,67493.0
2021-12-16 13:40:00,89.06,89.24,89.03,89.22,71622.0,82.5099,82.6766,82.4821,82.6581,71622.0
2021-12-16 13:50:00,89.22,89.22,89.14,89.15,80087.0,82.6581,82.6581,82.584,82.5932,80087.0
2021-12-16 14:00:00,89.15,89.22,89.05,89.05,88109.0,82.5932,82.6581,82.5006,82.5006,88109.0
2021-12-16 14:10:00,89.05,89.09,88.97,89.06,76600.0,82.5006,82.5377,82.4265,82.5099,76600.0
2021-12-16 14:20:00,89.05,89.05,88.93,88.95,108830.0,82.5006,82.5006,82.3894,82.408,108830.0
2021-12-16 14:30:00,88.96,88.98,88.89,88.97,83253.0,82.4172,82.4358,82.3524,82.4265,83253.0
2021-12-16 14:40:00,88.96,89.0,88.48,88.5,128897.0,82.4172,82.4543,81.9725,81.9911,128897.0
2021-12-16 14:50:00,88.5,88.61,88.4,88.59,162184.0,81.9911,82.093,81.8984,82.0744,162184.0
2021-12-16 15:00:00,88.59,88.68,88.49,88.53,126551.0,82.0744,82.1578,81.9818,82.0188,126551.0
2021-12-16 15:10:00,88.53,88.69,88.43,88.68,152742.0,82.0188,82.1671,81.9262,82.1578,152742.0
2021-12-16 15:20:00,88.68,88.94,88.65,88.93,159192.0,82.1578,82.3987,82.13,82.3894,159192.0
2021-12-16 15:30:00,88.93,89.04,88.81,89.01,181604.0,82.3894,82.4913,82.2783,82.4635,181604.0
2021-12-16 15:40:00,89.01,89.06,88.74,88.75,258344.0,82.4635,82.5099,82.2134,82.2227,258344.0
2021-12-16 15:50:00,88.76,89.08,88.73,88.78,590075.0,82.2319,82.5284,82.2041,82.2505,590075.0
2021-12-17 09:30:00,88.55,88.64,88.06,88.09,339779.0,82.0374,82.1208,81.5834,81.6112,339779.0
2021-12-17 09:40:00,88.09,88.11,87.78,87.95,420345.0,81.6112,81.6297,81.324,81.4815,420345.0
2021-12-17 09:50:00,87.95,88.1,87.78,88.0,249026.0,81.4815,81.6205,81.324,81.5278,249026.0
2021-12-17 10:00:00,87.99,88.06,87.84,87.98,172006.0,81.5186,81.5834,81.3796,81.5093,172006.0
2021-12-17 10:10:00,87.99,88.01,87.62,87.74,170184.0,81.5186,81.5371,81.1758,81.287,170184.0
2021-12-17 10:20:00,87.73,87.87,87.68,87.82,164677.0,81.2777,81.4074,81.2314,81.3611,164677.0
2021-12-17 10:30:00,87.83,88.27,87.72,88.2,219225.0,81.3703,81.778,81.2684,81.7131,219225.0
2021-12-17 10:40:00,88.2,88.36,88.15,88.34,204744.0,81.7131,81.8614,81.6668,81.8428,204744.0
2021-12-17 10:50:00,88.36,88.59,88.28,88.47,212929.0,81.8614,82.0744,81.7872,81.9633,212929.0
2021-12-17 11:00:00,88.47,88.54,88.31,88.34,107333.0,81.9633,82.0281,81.815,81.8428,107333.0
2021-12-17 11:10:00,88.34,88.7,88.33,88.7,97114.0,81.8428,82.1763,81.8336,82.1763,97114.0
2021-12-17 11:20:00,88.71,88.71,88.59,88.66,96213.0,82.1856,82.1856,82.0744,82.1393,96213.0
2021-12-17 11:30:00,88.64,88.66,88.29,88.34,257896.0,82.1208,82.1393,81.7965,81.8428,257896.0
2021-12-17 11:40:00,88.34,88.37,88.0,88.04,219130.0,81.8428,81.8706,81.5278,81.5649,219130.0
2021-12-17 11:50:00,88.02,88.13,87.9,88.03,180299.0,81.5464,81.6483,81.4352,81.5556,180299.0
2021-12-17 12:00:00,88.02,88.02,87.76,87.85,129654.0,81.5464,81.5464,81.3055,81.3889,129654.0
2021-12-17 12:10:00,87.85,88.1,87.85,87.98,105296.0,81.3889,81.6205,81.3889,81.5093,105296.0
2021-12-17 12:20:00,87.98,88.15,87.97,88.15,72297.0,81.5093,81.6668,81.5,81.6668,72297.0
2021-12-17 12:30:00,88.14,88.32,88.09,88.27,89434.0,81.6575,81.8243,81.6112,81.778,89434.0
2021-12-17 12:40:00,88.26,88.29,88.19,88.29,45196.0,81.7687,81.7965,81.7039,81.7965,45196.0
2021-12-17 12:50:00,88.28,88.33,88.14,88.3,65278.0,81.7872,81.8336,81.6575,81.8058,65278.0
2021-12-17 13:00:00,88.29,88.37,88.2,88.24,58220.0,81.7965,81.8706,81.7131,81.7502,58220.0
2021-12-17 13:10:00,88.24,88.35,88.22,88.28,53067.0,81.7502,81.8521,81.7316,81.7872,53067.0
2021-12-17 13:20:00,88.28,88.4,88.22,88.38,69129.0,81.7872,81.8984,81.7316,81.8799,69129.0
2021-12-17 13:30:00,88.38,88.43,88.31,88.39,78656.0,81.8799,81.9262,81.815,81.8891,78656.0
2021-12-17 13:40:00,88.38,88.52,88.35,88.52,38810.0,81.8799,82.0096,81.8521,82.0096,38810.0
2021-12-17 13:50:00,88.51,88.55,88.48,88.53,61700.0,82.0003,82.0374,81.9725,82.0188,61700.0
2021-12-17 14:00:00,88.54,88.58,88.42,88.43,48355.0,82.0281,82.0652,81.9169,81.9262,48355.0
2021-12-17 14:10:00,88.43,88.47,88.36,88.37,34386.0,81.9262,81.9633,81.8614,81.8706,34386.0
2021-12-17 14:20:00,88.38,88.46,88.28,88.31,54599.0,81.8799,81.954,81.7872,81.815,54599.0
2021-12-17 14:30:00,88.33,88.38,88.16,88.2,53088.0,81.8336,81.8799,81.6761,81.7131,53088.0
2021-12-17 14:40:00,88.21,88.32,88.16,88.26,63213.0,81.7224,81.8243,81.6761,81.7687,63213.0
2021-12-17 14:50:00,88.27,88.29,88.1,88.18,67201.0,81.778,81.7965,81.6205,81.6946,67201.0
2021-12-17 15:00:00,88.18,88.28,88.12,88.19,74088.0,81.6946,81.7872,81.639,81.7039,74088.0
2021-12-17 15:10:00,88.19,88.2,87.98,88.08,127343.0,81.7039,81.7131,81.5093,81.6019,127343.0
2021-12-17 15:20:00,88.08,88.25,88.02,88.09,90710.0,81.6019,81.7594,81.5464,81.6112,90710.0
2021-12-17 15:30:00,88.09,88.13,87.91,87.99,199394.0,81.6112,81.6483,81.4444,81.5186,199394.0
2021-12-17 15:40:00,87.99,88.11,87.78,87.78,274837.0,81.5186,81.6297,81.324,81.324,274837.0
2021-12-17 15:50:00,87.78,87.83,87.6,87.65,1043264.0,81.324,81.3703,81.1572,81.2036,1043264.0
2021-12-20 09:30:00,85.98,86.03,85.5,85.65,474446.0,80.0671,80.1137,79.6202,79.7598,474446.0
2021-12-20 09:40:00,85.66,85.67,85.19,85.19,400389.0,79.7691,79.7785,79.3315,79.3315,400389.0
2021-12-20 09:50:00,85.19,85.23,85.02,85.2,340533.0,79.3315,79.3687,79.1732,79.3408,340533.0
2021-12-20 10:00:00,85.18,85.28,84.91,84.99,235965.0,79.3222,79.4153,79.0707,79.1452,235965.0
2021-12-20 10:10:00,84.99,85.26,84.93,85.19,151446.0,79.1452,79.3967,79.0894,79.3315,151446.0
2021-12-20 10:20:00,85.19,85.28,84.76,84.79,217566.0,79.3315,79.4153,78.931,78.959,217566.0
2021-12-20 10:30:00,84.8,84.88,84.71,84.82,139082.0,78.9683,79.0428,78.8845,78.9869,139082.0
2021-12-20 10:40:00,84.83,84.88,84.66,84.68,106703.0,78.9962,79.0428,78.8379,78.8565,106703.0
2021-12-20 10:50:00,84.69,84.73,84.57,84.7,130433.0,78.8659,78.9031,78.7541,78.8752,130433.0
2021-12-20 11:00:00,84.69,84.77,84.57,84.76,92918.0,78.8659,78.9404,78.7541,78.931,92918.0
2021-12-20 11:10:00,84.75,84.82,84.58,84.73,89107.0,78.9217,78.9869,78.7634,78.9031,89107.0
2021-12-20 11:20:00,84.72,84.81,84.69,84.76,119476.0,78.8938,78.9776,78.8659,78.931,119476.0
2021-12-20 11:30:00,84.76,84.79,84.59,84.67,151510.0,78.931,78.959,78.7727,78.8472,151510.0
2021-12-20 11:40:00,84.67,84.83,84.62,84.8,61211.0,78.8472,78.9962,78.8007,78.9683,61211.0
2021-12-20 11:50:00,84.81,85.09,84.81,85.09,91905.0,78.9776,79.2383,78.9776,79.2383,91905.0
2021-12-20 12:00:00,85.07,85.14,85.02,85.03,34419.0,79.2197,79.2849,79.1732,79.1825,34419.0
2021-12-20 12:10:00,85.04,85.15,84.97,85.09,61128.0,79.1918,79.2942,79.1266,79.2383,61128.0
2021-12-20 12:20:00,85.08,85.08,85.0,85.06,85430.0,79.229,79.229,79.1545,79.2104,85430.0
2021-12-20 12:30:00,85.06,85.07,84.92,84.95,82115.0,79.2104,79.2197,79.08,79.108,82115.0
2021-12-20 12:40:00,84.94,85.02,84.9,84.96,54957.0,79.0987,79.1732,79.0614,79.1173,54957.0
2021-12-20 12:50:00,84.95,85.03,84.84,84.87,50567.0,79.108,79.1825,79.0055,79.0335,50567.0
2021-12-20 13:00:00,84.86,84.95,84.79,84.94,121727.0,79.0242,79.108,78.959,79.0987,121727.0
2021-12-20 13:10:00,84.95,85.06,84.9,85.02,81015.0,79.108,79.2104,79.0614,79.1732,81015.0
2021-12-20 13:20:00,85.01,85.11,84.98,85.06,91775.0,79.1638,79.257,79.1359,79.2104,91775.0
2021-12-20 13:30:00,85.04,85.12,84.91,85.12,99824.0,79.1918,79.2663,79.0707,79.2663,99824.0
2021-12-20 13:40:00,85.13,85.26,85.11,85.25,126926.0,79.2756,79.3967,79.257,79.3873,126926.0
2021-12-20 13:50:00,85.26,85.37,85.19,85.24,96459.0,79.3967,79.4991,79.3315,79.378,96459.0
2021-12-20 14:00:00,85.25,85.33,85.24,85.31,77260.0,79.3873,79.4618,79.378,79.4432,77260.0
2021-12-20 14:10:00,85.3,85.37,85.26,85.36,83924.0,79.4339,79.4991,79.3967,79.4898,83924.0
2021-12-20 14:20:00,85.35,85.39,85.24,85.31,152148.0,79.4805,79.5177,79.378,79.4432,152148.0
2021-12-20 14:30:00,85.3,85.33,85.12,85.17,65958.0,79.4339,79.4618,79.2663,79.3128,65958.0
2021-12-20 14:40:00,85.17,85.23,85.15,85.22,61905.0,79.3128,79.3687,79.2942,79.3594,61905.0
2021-12-20 14:50:00,85.22,85.33,85.15,85.18,102184.0,79.3594,79.4618,79.2942,79.3222,102184.0
2021-12-20 15:00:00,85.19,85.31,85.19,85.29,53526.0,79.3315,79.4432,79.3315,79.4246,53526.0
2021-12-20 15:10:00,85.29,85.43,85.22,85.38,213271.0,79.4246,79.555,79.3594,79.5084,213271.0
2021-12-20 15:20:00,85.38,85.6,85.35,85.55,246283.0,79.5084,79.7133,79.4805,79.6667,246283.0
2021-12-20 15:30:00,85.53,85.53,85.34,85.41,243183.0,79.6481,79.6481,79.4712,79.5363,243183.0
2021-12-20 15:40:00,85.4,85.56,85.39,85.49,271557.0,79.527,79.676,79.5177,79.6108,271557.0
2021-12-20 15:50:00,85.5,85.74,85.5,85.64,577657.0,79.6202,79.8436,79.6202,79.7505,577657.0
2021-12-21 09:30:00,86.27,86.63,86.25,86.59,247366.0,80.3372,80.6724,80.3186,80.6352,247366.0
2021-12-21 09:40:00,86.59,86.61,86.32,86.34,167396.0,80.6352,80.6538,80.3838,80.4024,167396.0
2021-12-21 09:50:00,86.33,86.5,86.23,86.5,105325.0,80.3931,80.5514,80.2999,80.5514,105325.0
2021-12-21 10:00:00,86.52,86.62,86.49,86.58,170443.0,80.57,80.6631,80.5421,80.6259,170443.0
2021-12-21 10:10:00,86.57,86.68,86.48,86.63,232319.0,80.6166,80.719,80.5328,80.6724,232319.0
2021-12-21 10:20:00,86.63,86.69,86.28,86.33,109172.0,80.6724,80.7283,80.3465,80.3931,109172.0
2021-12-21 10:30:00,86.34,86.41,86.23,86.34,64495.0,80.4024,80.4676,80.2999,80.4024,64495.0
2021-12-21 10:40:00,86.34,86.4,86.26,86.33,75771.0,80.4024,80.4583,80.3279,80.3931,75771.0
2021-12-21 10:50:00,86.31,86.34,86.21,86.22,46009.0,80.3744,80.4024,80.2813,80.2906,46009.0
2021-12-21 11:00:00,86.23,86.47,86.23,86.46,48833.0,80.2999,80.5234,80.2999,80.5141,48833.0
2021-12-21 11:10:00,86.45,86.47,86.39,86.45,51737.0,80.5048,80.5234,80.4489,80.5048,51737.0
2021-12-21 11:20:00,86.46,86.51,86.46,86.49,45029.0,80.5141,80.5607,80.5141,80.5421,45029.0
2021-12-21 11:30:00,86.5,86.63,86.49,86.62,43500.0,80.5514,80.6724,80.5421,80.6631,43500.0
2021-12-21 11:40:00,86.63,86.86,86.62,86.77,74519.0,80.6724,80.8866,80.6631,80.8028,74519.0
2021-12-21 11:50:00,86.77,86.81,86.71,86.78,171100.0,80.8028,80.8401,80.7469,80.8121,171100.0
2021-12-21 12:00:00,86.79,86.84,86.73,86.83,77124.0,80.8214,80.868,80.7656,80.8587,77124.0
2021-12-21 12:10:00,86.85,86.97,86.84,86.91,172765.0,80.8773,80.9891,80.868,80.9332,172765.0
2021-12-21 12:20:00,86.91,86.91,86.81,86.88,29672.0,80.9332,80.9332,80.8401,80.9052,29672.0
2021-12-21 12:30:00,86.89,86.94,86.87,86.92,51264.0,80.9146,80.9611,80.8959,80.9425,51264.0
2021-12-21 12:40:00,86.92,86.94,86.88,86.93,31336.0,80.9425,80.9611,80.9052,80.9518,31336.0
2021-12-21 12:50:00,86.92,87.08,86.92,87.06,46436.0,80.9425,81.0915,80.9425,81.0729,46436.0
2021-12-21 13:00:00,87.05,87.06,86.9,86.91,646538.0,81.0636,81.0729,80.9239,80.9332,646538.0
2021-12-21 13:10:00,86.92,86.92,86.85,86.88,36633.0,80.9425,80.9425,80.8773,80.9052,36633.0
2021-12-21 13:20:00,86.89,86.94,86.84,86.88,31728.0,80.9146,80.9611,80.868,80.9052,31728.0
2021-12-21 13:30:00,86.89,86.93,86.85,86.9,57024.0,80.9146,80.9518,80.8773,80.9239,57024.0
2021-12-21 13:40:00,86.89,86.96,86.88,86.95,21436.0,80.9146,80.9797,80.9052,80.9704,21436.0
2021-12-21 13:50:00,86.95,86.95,86.74,86.75,28983.0,80.9704,80.9704,80.7749,80.7842,28983.0
2021-12-21 14:00:00,86.76,86.79,86.67,86.67,36747.0,80.7935,80.8214,80.7097,80.7097,36747.0
2021-12-21 14:10:00,86.68,86.69,86.53,86.54,25879.0,80.719,80.7283,80.5793,80.5886,25879.0
2021-12-21 14:20:00,86.55,86.57,86.51,86.55,52360.0,80.5979,80.6166,80.5607,80.5979,52360.0
2021-12-21 14:30:00,86.55,86.62,86.46,86.46,36094.0,80.5979,80.6631,80.5141,80.5141,36094.0
2021-12-21 14:40:00,86.46,86.6,86.46,86.56,32639.0,80.5141,80.6445,80.5141,80.6073,32639.0
2021-12-21 14:50:00,86.56,86.66,86.54,86.65,44628.0,80.6073,80.7004,80.5886,80.6911,44628.0
2021-12-21 15:00:00,86.64,86.76,86.62,86.65,49710.0,80.6818,80.7935,80.6631,80.6911,49710.0
2021-12-21 15:10:00,86.65,86.78,86.65,86.78,53721.0,80.6911,80.8121,80.6911,80.8121,53721.0
2021-12-21 15:20:00,86.78,86.84,86.74,86.77,66836.0,80.8121,80.868,80.7749,80.8028,66836.0
2021-12-21 15:30:00,86.78,86.79,86.61,86.64,118024.0,80.8121,80.8214,80.6538,80.6818,118024.0
2021-12-21 15:40:00,86.64,86.66,86.51,86.52,154922.0,80.6818,80.7004,80.5607,80.57,154922.0
2021-12-21 15:50:00,86.52,86.79,86.52,86.72,350850.0,80.57,80.8214,80.57,80.7563,350850.0
2021-12-22 09:30:00,86.64,86.96,86.58,86.86,174131.0,80.6818,80.9797,80.6259,80.8866,174131.0
2021-12-22 09:40:00,86.85,86.85,86.61,86.64,117533.0,80.8773,80.8773,80.6538,80.6818,117533.0
2021-12-22 09:50:00,86.64,86.7,86.53,86.66,70546.0,80.6818,80.7376,80.5793,80.7004,70546.0
2021-12-22 10:00:00,86.67,86.84,86.67,86.74,87136.0,80.7097,80.868,80.7097,80.7749,87136.0
2021-12-22 10:10:00,86.75,87.05,86.75,86.98,54500.0,80.7842,81.0636,80.7842,80.9984,54500.0
2021-12-22 10:20:00,86.97,87.04,86.92,86.92,54442.0,80.9891,81.0542,80.9425,80.9425,54442.0
2021-12-22 10:30:00,86.93,86.97,86.79,86.95,114471.0,80.9518,80.9891,80.8214,80.9704,114471.0
2021-12-22 10:40:00,86.95,87.07,86.93,87.07,42257.0,80.9704,81.0822,80.9518,81.0822,42257.0
2021-12-22 10:50:00,87.08,87.18,87.05,87.09,85846.0,81.0915,81.1846,81.0636,81.1008,85846.0
2021-12-22 11:00:00,87.1,87.19,87.07,87.13,45905.0,81.1101,81.1939,81.0822,81.1381,45905.0
2021-12-22 11:10:00,87.12,87.24,87.11,87.19,96132.0,81.1287,81.2405,81.1194,81.1939,96132.0
2021-12-22 11:20:00,87.2,87.2,87.07,87.13,59473.0,81.2032,81.2032,81.0822,81.1381,59473.0
2021-12-22 11:30:00,87.12,87.19,87.09,87.17,243739.0,81.1287,81.1939,81.1008,81.1753,243739.0
2021-12-22 11:40:00,87.17,87.19,87.11,87.19,36073.0,81.1753,81.1939,81.1194,81.1939,36073.0
2021-12-22 11:50:00,87.21,87.23,87.19,87.23,29387.0,81.2126,81.2312,81.1939,81.2312,29387.0
2021-12-22 12:00:00,87.23,87.29,87.2,87.28,28624.0,81.2312,81.2871,81.2032,81.2777,28624.0
2021-12-22 12:10:00,87.28,87.29,87.16,87.22,63594.0,81.2777,81.2871,81.166,81.2219,63594.0
2021-12-22 12:20:00,87.21,87.22,87.14,87.2,27464.0,81.2126,81.2219,81.1474,81.2032,27464.0
2021-12-22 12:30:00,87.21,87.25,87.19,87.21,20909.0,81.2126,81.2498,81.1939,81.2126,20909.0
2021-12-22 12:40:00,87.2,87.24,87.19,87.22,17980.0,81.2032,81.2405,81.1939,81.2219,17980.0
2021-12-22 12:50:00,87.23,87.31,87.23,87.3,35680.0,81.2312,81.3057,81.2312,81.2964,35680.0
2021-12-22 13:00:00,87.29,87.34,87.28,87.33,34863.0,81.2871,81.3336,81.2777,81.3243,34863.0
2021-12-22 13:10:00,87.33,87.33,87.24,87.25,34450.0,81.3243,81.3243,81.2405,81.2498,34450.0
2021-12-22 13:20:00,87.25,87.32,87.25,87.31,25663.0,81.2498,81.315,81.2498,81.3057,25663.0
2021-12-22 13:30:00,87.31,87.34,87.21,87.22,44909.0,81.3057,81.3336,81.2126,81.2219,44909.0
2021-12-22 13:40:00,87.23,87.25,87.19,87.25,24861.0,81.2312,81.2498,81.1939,81.2498,24861.0
2021-12-22 13:50:00,87.25,87.26,87.21,87.22,19404.0,81.2498,81.2591,81.2126,81.2219,19404.0
2021-12-22 14:00:00,87.21,87.21,87.07,87.09,39229.0,81.2126,81.2126,81.0822,81.1008,39229.0
2021-12-22 14:10:00,87.1,87.17,87.1,87.15,21911.0,81.1101,81.1753,81.1101,81.1567,21911.0
2021-12-22 14:20:00,87.15,87.18,87.04,87.05,46824.0,81.1567,81.1846,81.0542,81.0636,46824.0
2021-12-22 14:30:00,87.06,87.15,87.05,87.13,51278.0,81.0729,81.1567,81.0636,81.1381,51278.0
2021-12-22 14:40:00,87.12,87.17,87.07,87.16,37130.0,81.1287,81.1753,81.0822,81.166,37130.0
2021-12-22 14:50:00,87.16,87.19,87.14,87.18,30070.0,81.166,81.1939,81.1474,81.1846,30070.0
2021-12-22 15:00:00,87.18,87.22,87.16,87.19,20346.0,81.1846,81.2219,81.166,81.1939,20346.0
2021-12-22 15:10:00,87.18,87.29,87.17,87.23,42456.0,81.1846,81.2871,81.1753,81.2312,42456.0
2021-12-22 15:20:00,87.21,87.28,87.19,87.24,38413.0,81.2126,81.2777,81.1939,81.2405,38413.0
2021-12-22 15:30:00,87.23,87.29,87.22,87.28,110609.0,81.2312,81.2871,81.2219,81.2777,110609.0
2021-12-22 15:40:00,87.28,87.38,87.26,87.37,111695.0,81.2777,81.3709,81.2591,81.3616,111695.0
2021-12-22 15:50:00,87.37,87.5,87.37,87.41,247976.0,81.3616,81.4826,81.3616,81.3988,247976.0
2021-12-23 09:30:00,87.57,88.16,87.44,88.1,130798.0,81.5478,82.0972,81.4267,82.0413,130798.0
2021-12-23 09:40:00,88.09,88.25,88.01,88.14,241915.0,82.032,82.181,81.9575,82.0786,241915.0
2021-12-23 09:50:00,88.14,88.23,88.1,88.14,79936.0,82.0786,82.1624,82.0413,82.0786,79936.0
2021-12-23 10:00:00,88.12,88.24,88.11,88.22,78427.0,82.06,82.1717,82.0507,82.1531,78427.0
2021-12-23 10:10:00,88.22,88.41,88.17,88.4,69000.0,82.1531,82.33,82.1065,82.3207,69000.0
2021-12-23 10:20:00,88.4,88.43,88.28,88.31,45971.0,82.3207,82.3487,82.209,82.2369,45971.0
2021-12-23 10:30:00,88.32,88.38,88.28,88.31,60370.0,82.2462,82.3021,82.209,82.2369,60370.0
2021-12-23 10:40:00,88.3,88.38,88.3,88.37,59406.0,82.2276,82.3021,82.2276,82.2928,59406.0
2021-12-23 10:50:00,88.37,88.41,88.35,88.4,139394.0,82.2928,82.33,82.2742,82.3207,139394.0
2021-12-23 11:00:00,88.4,88.43,88.33,88.41,77015.0,82.3207,82.3487,82.2555,82.33,77015.0
2021-12-23 11:10:00,88.41,88.45,88.38,88.44,44209.0,82.33,82.3673,82.3021,82.358,44209.0
2021-12-23 11:20:00,88.43,88.44,88.32,88.34,43518.0,82.3487,82.358,82.2462,82.2648,43518.0
2021-12-23 11:30:00,88.35,88.45,88.35,88.41,35197.0,82.2742,82.3673,82.2742,82.33,35197.0
2021-12-23 11:40:00,88.42,88.44,88.37,88.41,29241.0,82.3393,82.358,82.2928,82.33,29241.0
2021-12-23 11:50:00,88.4,88.43,88.38,88.39,26565.0,82.3207,82.3487,82.3021,82.3114,26565.0
2021-12-23 12:00:00,88.38,88.4,88.35,88.39,28311.0,82.3021,82.3207,82.2742,82.3114,28311.0
2021-12-23 12:10:00,88.39,88.41,88.33,88.4,20093.0,82.3114,82.33,82.2555,82.3207,20093.0
2021-12-23 12:20:00,88.39,88.4,88.33,88.37,40733.0,82.3114,82.3207,82.2555,82.2928,40733.0
2021-12-23 12:30:00,88.37,88.39,88.34,88.36,17972.0,82.2928,82.3114,82.2648,82.2835,17972.0
2021-12-23 12:40:00,88.36,88.37,88.3,88.3,16821.0,82.2835,82.2928,82.2276,82.2276,16821.0
2021-12-23 12:50:00,88.29,88.33,88.27,88.29,50607.0,82.2183,82.2555,82.1997,82.2183,50607.0
2021-12-23 13:00:00,88.3,88.33,88.29,88.31,31996.0,82.2276,82.2555,82.2183,82.2369,31996.0
2021-12-23 13:10:00,88.31,88.36,88.29,88.36,37987.0,82.2369,82.2835,82.2183,82.2835,37987.0
2021-12-23 13:20:00,88.36,88.39,88.32,88.37,53563.0,82.2835,82.3114,82.2462,82.2928,53563.0
2021-12-23 13:30:00,88.38,88.4,88.35,88.4,15293.0,82.3021,82.3207,82.2742,82.3207,15293.0
2021-12-23 13:40:00,88.4,88.46,88.39,88.45,20755.0,82.3207,82.3766,82.3114,82.3673,20755.0
2021-12-23 13:50:00,88.46,88.52,88.44,88.51,33263.0,82.3766,82.4325,82.358,82.4232,33263.0
2021-12-23 14:00:00,88.51,88.56,88.51,88.55,30347.0,82.4232,82.4697,82.4232,82.4604,30347.0
2021-12-23 14:10:00,88.56,88.56,88.5,88.51,25316.0,82.4697,82.4697,82.4138,82.4232,25316.0
2021-12-23 14:20:00,88.5,88.55,88.48,88.51,21912.0,82.4138,82.4604,82.3952,82.4232,21912.0
2021-12-23 14:30:00,88.51,88.51,88.43,88.45,18298.0,82.4232,82.4232,82.3487,82.3673,18298.0
2021-12-23 14:40:00,88.45,88.49,88.42,88.49,23074.0,82.3673,82.4045,82.3393,82.4045,23074.0
2021-12-23 14:50:00,88.48,88.54,88.46,88.53,34904.0,82.3952,82.4511,82.3766,82.4418,34904.0
2021-12-23 15:00:00,88.53,88.54,88.45,88.5,30986.0,82.4418,82.4511,82.3673,82.4138,30986.0
2021-12-23 15:10:00,88.5,88.54,88.48,88.52,41573.0,82.4138,82.4511,82.3952,82.4325,41573.0
2021-12-23 15:20:00,88.52,88.55,88.43,88.44,74596.0,82.4325,82.4604,82.3487,82.358,74596.0
2021-12-23 15:30:00,88.44,88.46,88.36,88.42,179628.0,82.358,82.3766,82.2835,82.3393,179628.0
2021-12-23 15:40:00,88.42,88.54,88.41,88.52,173496.0,82.3393,82.4511,82.33,82.4325,173496.0
2021-12-23 15:50:00,88.52,88.6,88.29,88.29,258612.0,82.4325,82.507,82.2183,82.2183,258612.0
2021-12-27 09:30:00,88.59,88.75,88.46,88.57,140974.0,82.4977,82.6466,82.3766,82.479,140974.0
2021-12-27 09:40:00,88.56,88.78,88.51,88.78,141792.0,82.4697,82.6746,82.4232,82.6746,141792.0
2021-12-27 09:50:00,88.76,88.79,88.5,88.52,71269.0,82.656,82.6839,82.4138,82.4325,71269.0
2021-12-27 10:00:00,88.54,88.71,88.5,88.69,93547.0,82.4511,82.6094,82.4138,82.5908,93547.0
2021-12-27 10:10:00,88.69,88.75,88.64,88.73,48749.0,82.5908,82.6466,82.5442,82.628,48749.0
2021-12-27 10:20:00,88.73,88.86,88.71,88.85,52942.0,82.628,82.7491,82.6094,82.7398,52942.0
2021-12-27 10:30:00,88.85,88.89,88.82,88.85,43744.0,82.7398,82.777,82.7118,82.7398,43744.0
2021-12-27 10:40:00,88.85,89.02,88.84,89.02,62076.0,82.7398,82.8981,82.7305,82.8981,62076.0
2021-12-27 10:50:00,89.02,89.04,88.95,89.04,47442.0,82.8981,82.9167,82.8329,82.9167,47442.0
2021-12-27 11:00:00,89.04,89.07,89.0,89.06,42535.0,82.9167,82.9446,82.8795,82.9353,42535.0
2021-12-27 11:10:00,89.06,89.07,89.0,89.02,20501.0,82.9353,82.9446,82.8795,82.8981,20501.0
2021-12-27 11:20:00,89.02,89.1,88.98,89.1,22376.0,82.8981,82.9726,82.8608,82.9726,22376.0
2021-12-27 11:30:00,89.08,89.1,88.99,89.06,26066.0,82.954,82.9726,82.8701,82.9353,26066.0
2021-12-27 11:40:00,89.06,89.07,89.03,89.06,42882.0,82.9353,82.9446,82.9074,82.9353,42882.0
2021-12-27 11:50:00,89.06,89.14,89.05,89.13,37409.0,82.9353,83.0098,82.926,83.0005,37409.0
2021-12-27 12:00:00,89.14,89.21,89.14,89.17,28164.0,83.0098,83.075,83.0098,83.0378,28164.0
2021-12-27 12:10:00,89.18,89.21,89.16,89.21,16678.0,83.0471,83.075,83.0285,83.075,16678.0
2021-12-27 12:20:00,89.22,89.22,89.18,89.19,16041.0,83.0843,83.0843,83.0471,83.0564,16041.0
2021-12-27 12:30:00,89.2,89.24,89.19,89.23,20804.0,83.0657,83.103,83.0564,83.0936,20804.0
2021-12-27 12:40:00,89.23,89.26,89.22,89.25,27239.0,83.0936,83.1216,83.0843,83.1123,27239.0
2021-12-27 12:50:00,89.24,89.3,89.24,89.28,19031.0,83.103,83.1588,83.103,83.1402,19031.0
2021-12-27 13:00:00,89.28,89.29,89.24,89.27,12748.0,83.1402,83.1495,83.103,83.1309,12748.0
2021-12-27 13:10:00,89.26,89.26,89.19,89.22,20767.0,83.1216,83.1216,83.0564,83.0843,20767.0
2021-12-27 13:20:00,89.22,89.28,89.19,89.27,46630.0,83.0843,83.1402,83.0564,83.1309,46630.0
2021-12-27 13:30:00,89.27,89.3,89.24,89.29,42072.0,83.1309,83.1588,83.103,83.1495,42072.0
2021-12-27 13:40:00,89.28,89.29,89.26,89.29,12647.0,83.1402,83.1495,83.1216,83.1495,12647.0
2021-12-27 13:50:00,89.29,89.34,89.28,89.32,30183.0,83.1495,83.1961,83.1402,83.1774,30183.0
2021-12-27 14:00:00,89.32,89.36,89.28,89.35,17583.0,83.1774,83.2147,83.1402,83.2054,17583.0
2021-12-27 14:10:00,89.35,89.39,89.35,89.37,68551.0,83.2054,83.2426,83.2054,83.224,68551.0
2021-12-27 14:20:00,89.37,89.46,89.36,89.46,21932.0,83.224,83.3078,83.2147,83.3078,21932.0
2021-12-27 14:30:00,89.46,89.48,89.39,89.39,29917.0,83.3078,83.3264,83.2426,83.2426,29917.0
2021-12-27 14:40:00,89.4,89.42,89.32,89.33,50072.0,83.2519,83.2706,83.1774,83.1868,50072.0
2021-12-27 14:50:00,89.33,89.34,89.29,89.32,39104.0,83.1868,83.1961,83.1495,83.1774,39104.0
2021-12-27 15:00:00,89.31,89.34,89.28,89.33,31837.0,83.1681,83.1961,83.1402,83.1868,31837.0
2021-12-27 15:10:00,89.33,89.37,89.28,89.36,35475.0,83.1868,83.224,83.1402,83.2147,35475.0
2021-12-27 15:20:00,89.36,89.44,89.33,89.42,49469.0,83.2147,83.2892,83.1868,83.2706,49469.0
2021-12-27 15:30:00,89.43,89.5,89.38,89.39,77638.0,83.2799,83.3451,83.2333,83.2426,77638.0
2021-12-27 15:40:00,89.4,89.57,89.4,89.53,116926.0,83.2519,83.4103,83.2519,83.373,116926.0
2021-12-27 15:50:00,89.54,89.65,89.52,89.63,309315.0,83.3823,83.4848,83.3637,83.4661,309315.0
2021-12-28 09:30:00,89.6,89.96,89.58,89.9,160330.0,83.4382,83.7734,83.4196,83.7176,160330.0
2021-12-28 09:40:00,89.9,89.94,89.79,89.81,151499.0,83.7176,83.7548,83.6151,83.6338,151499.0
2021-12-28 09:50:00,89.83,90.17,89.82,90.1,143674.0,83.6524,83.969,83.6431,83.9038,143674.0
2021-12-28 10:00:00,90.11,90.19,89.95,89.97,116493.0,83.9131,83.9876,83.7641,83.7827,116493.0
2021-12-28 10:10:00,89.98,90.15,89.98,90.07,72714.0,83.7921,83.9504,83.7921,83.8759,72714.0
2021-12-28 10:20:00,90.07,90.13,90.05,90.11,71272.0,83.8759,83.9317,83.8572,83.9131,71272.0
2021-12-28 10:30:00,90.09,90.12,90.0,90.01,72450.0,83.8945,83.9224,83.8107,83.82,72450.0
2021-12-28 10:40:00,90.01,90.08,89.97,90.05,74528.0,83.82,83.8852,83.7827,83.8572,74528.0
2021-12-28 10:50:00,90.05,90.08,90.0,90.01,42057.0,83.8572,83.8852,83.8107,83.82,42057.0
2021-12-28 11:00:00,90.01,90.06,89.99,90.03,88400.0,83.82,83.8666,83.8014,83.8386,88400.0
2021-12-28 11:10:00,90.03,90.06,89.98,89.98,59327.0,83.8386,83.8666,83.7921,83.7921,59327.0
2021-12-28 11:20:00,89.98,90.06,89.95,90.04,133895.0,83.7921,83.8666,83.7641,83.8479,133895.0
2021-12-28 11:30:00,90.04,90.16,89.98,90.14,215791.0,83.8479,83.9597,83.7921,83.9411,215791.0
2021-12-28 11:40:00,90.14,90.15,90.09,90.14,39021.0,83.9411,83.9504,83.8945,83.9411,39021.0
2021-12-28 11:50:00,90.13,90.22,90.13,90.18,57080.0,83.9317,84.0156,83.9317,83.9783,57080.0
2021-12-28 12:00:00,90.18,90.18,90.09,90.11,109274.0,83.9783,83.9783,83.8945,83.9131,109274.0
2021-12-28 12:10:00,90.1,90.13,90.04,90.05,138502.0,83.9038,83.9317,83.8479,83.8572,138502.0
2021-12-28 12:20:00,90.05,90.06,89.9,89.91,147902.0,83.8572,83.8666,83.7176,83.7269,147902.0
2021-12-28 12:30:00,89.91,89.92,89.83,89.89,87554.0,83.7269,83.7362,83.6524,83.7083,87554.0
2021-12-28 12:40:00,89.88,89.93,89.87,89.88,55475.0,83.6989,83.7455,83.6896,83.6989,55475.0
2021-12-28 12:50:00,89.87,89.99,89.87,89.97,65248.0,83.6896,83.8014,83.6896,83.7827,65248.0
2021-12-28 13:00:00,89.96,90.02,89.95,90.01,35462.0,83.7734,83.8293,83.7641,83.82,35462.0
2021-12-28 13:10:00,90.01,90.07,89.99,90.01,21655.0,83.82,83.8759,83.8014,83.82,21655.0
2021-12-28 13:20:00,90.01,90.07,90.01,90.07,18832.0,83.82,83.8759,83.82,83.8759,18832.0
2021-12-28 13:30:00,90.07,90.13,90.04,90.04,29981.0,83.8759,83.9317,83.8479,83.8479,29981.0
2021-12-28 13:40:00,90.04,90.15,90.04,90.11,54506.0,83.8479,83.9504,83.8479,83.9131,54506.0
2021-12-28 13:50:00,90.11,90.25,90.1,90.24,80106.0,83.9131,84.0435,83.9038,84.0342,80106.0
2021-12-28 14:00:00,90.24,90.26,90.1,90.1,49631.0,84.0342,84.0528,83.9038,83.9038,49631.0
2021-12-28 14:10:00,90.09,90.1,90.02,90.05,79084.0,83.8945,83.9038,83.8293,83.8572,79084.0
2021-12-28 14:20:00,90.05,90.1,90.03,90.04,32185.0,83.8572,83.9038,83.8386,83.8479,32185.0
2021-12-28 14:30:00,90.03,90.04,89.98,90.03,22105.0,83.8386,83.8479,83.7921,83.8386,22105.0
2021-12-28 14:40:00,90.03,90.06,90.01,90.05,12889.0,83.8386,83.8666,83.82,83.8572,12889.0
2021-12-28 14:50:00,90.04,90.08,90.02,90.07,20889.0,83.8479,83.8852,83.8293,83.8759,20889.0
2021-12-28 15:00:00,90.07,90.11,90.01,90.09,29037.0,83.8759,83.9131,83.82,83.8945,29037.0
2021-12-28 15:10:00,90.09,90.14,90.07,90.11,27277.0,83.8945,83.9411,83.8759,83.9131,27277.0
2021-12-28 15:20:00,90.11,90.14,90.06,90.12,49192.0,83.9131,83.9411,83.8666,83.9224,49192.0
2021-12-28 15:30:00,90.12,90.14,90.03,90.12,108825.0,83.9224,83.9411,83.8386,83.9224,108825.0
2021-12-28 15:40:00,90.12,90.25,90.1,90.21,131929.0,83.9224,84.0435,83.9038,84.0062,131929.0
2021-12-28 15:50:00,90.2,90.2,90.04,90.14,385675.0,83.9969,83.9969,83.8479,83.9411,385675.0
2021-12-29 09:30:00,90.08,90.29,90.0,90.26,174625.0,83.8852,84.0807,83.8107,84.0528,174625.0
2021-12-29 09:40:00,90.26,90.43,90.22,90.29,163283.0,84.0528,84.2111,84.0156,84.0807,163283.0
2021-12-29 09:50:00,90.26,90.43,90.2,90.2,69646.0,84.0528,84.2111,83.9969,83.9969,69646.0
2021-12-29 10:00:00,90.2,90.34,90.19,90.32,66339.0,83.9969,84.1273,83.9876,84.1087,66339.0
2021-12-29 10:10:00,90.33,90.38,90.11,90.35,143992.0,84.118,84.1646,83.9131,84.1366,143992.0
2021-12-29 10:20:00,90.34,90.48,90.33,90.34,58043.0,84.1273,84.2577,84.118,84.1273,58043.0
2021-12-29 10:30:00,90.35,90.5,90.35,90.47,53855.0,84.1366,84.2763,84.1366,84.2484,53855.0
2021-12-29 10:40:00,90.46,90.54,90.44,90.54,89490.0,84.2391,84.3136,84.2204,84.3136,89490.0
2021-12-29 10:50:00,90.54,90.56,90.47,90.52,33358.0,84.3136,84.3322,84.2484,84.2949,33358.0
2021-12-29 11:00:00,90.52,90.54,90.41,90.43,32595.0,84.2949,84.3136,84.1925,84.2111,32595.0
2021-12-29 11:10:00,90.43,90.46,90.38,90.45,33632.0,84.2111,84.2391,84.1646,84.2297,33632.0
2021-12-29 11:20:00,90.46,90.5,90.41,90.42,53139.0,84.2391,84.2763,84.1925,84.2018,53139.0
2021-12-29 11:30:00,90.42,90.42,90.35,90.39,38034.0,84.2018,84.2018,84.1366,84.1739,38034.0
2021-12-29 11:40:00,90.38,90.4,90.36,90.4,22289.0,84.1646,84.1832,84.1459,84.1832,22289.0
2021-12-29 11:50:00,90.4,90.44,90.37,90.38,22981.0,84.1832,84.2204,84.1552,84.1646,22981.0
2021-12-29 12:00:00,90.39,90.4,90.36,90.37,34419.0,84.1739,84.1832,84.1459,84.1552,34419.0
2021-12-29 12:10:00,90.39,90.39,90.3,90.32,26383.0,84.1739,84.1739,84.0901,84.1087,26383.0
2021-12-29 12:20:00,90.33,90.35,90.3,90.31,21547.0,84.118,84.1366,84.0901,84.0994,21547.0
2021-12-29 12:30:00,90.32,90.43,90.32,90.41,23334.0,84.1087,84.2111,84.1087,84.1925,23334.0
2021-12-29 12:40:00,90.41,90.45,90.4,90.45,15887.0,84.1925,84.2297,84.1832,84.2297,15887.0
2021-12-29 12:50:00,90.45,90.53,90.43,90.52,28818.0,84.2297,84.3042,84.2111,84.2949,28818.0
2021-12-29 13:00:00,90.52,90.55,90.51,90.54,24524.0,84.2949,84.3229,84.2856,84.3136,24524.0
2021-12-29 13:10:00,90.53,90.57,90.52,90.55,22555.0,84.3042,84.3415,84.2949,84.3229,22555.0
2021-12-29 13:20:00,90.55,90.55,90.49,90.5,16729.0,84.3229,84.3229,84.267,84.2763,16729.0
2021-12-29 13:30:00,90.49,90.54,90.49,90.52,13423.0,84.267,84.3136,84.267,84.2949,13423.0
2021-12-29 13:40:00,90.52,90.58,90.52,90.55,27775.0,84.2949,84.3508,84.2949,84.3229,27775.0
2021-12-29 13:50:00,90.55,90.57,90.52,90.55,35351.0,84.3229,84.3415,84.2949,84.3229,35351.0
2021-12-29 14:00:00,90.55,90.57,90.53,90.54,9190.0,84.3229,84.3415,84.3042,84.3136,9190.0
2021-12-29 14:10:00,90.54,90.57,90.52,90.55,31255.0,84.3136,84.3415,84.2949,84.3229,31255.0
2021-12-29 14:20:00,90.55,90.56,90.47,90.48,31650.0,84.3229,84.3322,84.2484,84.2577,31650.0
2021-12-29 14:30:00,90.46,90.47,90.41,90.43,27854.0,84.2391,84.2484,84.1925,84.2111,27854.0
2021-12-29 14:40:00,90.42,90.44,90.4,90.42,24660.0,84.2018,84.2204,84.1832,84.2018,24660.0
2021-12-29 14:50:00,90.42,90.45,90.41,90.43,26218.0,84.2018,84.2297,84.1925,84.2111,26218.0
2021-12-29 15:00:00,90.44,90.52,90.42,90.51,18339.0,84.2204,84.2949,84.2018,84.2856,18339.0
2021-12-29 15:10:00,90.53,90.6,90.52,90.59,45384.0,84.3042,84.3694,84.2949,84.3601,45384.0
2021-12-29 15:20:00,90.59,90.64,90.55,90.63,80853.0,84.3601,84.4067,84.3229,84.3974,80853.0
2021-12-29 15:30:00,90.64,90.69,90.6,90.62,76413.0,84.4067,84.4532,84.3694,84.388,76413.0
2021-12-29 15:40:00,90.63,90.69,90.55,90.66,108533.0,84.3974,84.4532,84.3229,84.4253,108533.0
2021-12-29 15:50:00,90.67,90.69,90.49,90.52,304162.0,84.4346,84.4532,84.267,84.2949,304162.0
2021-12-30 09:30:00,90.58,91.08,90.56,90.98,173272.0,84.3508,84.8164,84.3322,84.7233,173272.0
2021-12-30 09:40:00,90.98,90.99,90.8,90.91,132225.0,84.7233,84.7326,84.5557,84.6581,132225.0
2021-12-30 09:50:00,90.93,90.95,90.78,90.81,70883.0,84.6767,84.6954,84.537,84.565,70883.0
2021-12-30 10:00:00,90.8,90.86,90.72,90.82,97794.0,84.5557,84.6115,84.4812,84.5743,97794.0
2021-12-30 10:10:00,90.81,90.87,90.79,90.79,73728.0,84.565,84.6209,84.5464,84.5464,73728.0
2021-12-30 10:20:00,90.79,90.79,90.6,90.6,85802.0,84.5464,84.5464,84.3694,84.3694,85802.0
2021-12-30 10:30:00,90.6,90.66,90.52,90.55,56543.0,84.3694,84.4253,84.2949,84.3229,56543.0
2021-12-30 10:40:00,90.55,90.61,90.51,90.52,42396.0,84.3229,84.3787,84.2856,84.2949,42396.0
2021-12-30 10:50:00,90.52,90.53,90.44,90.48,64019.0,84.2949,84.3042,84.2204,84.2577,64019.0
2021-12-30 11:00:00,90.46,90.51,90.35,90.36,57786.0,84.2391,84.2856,84.1366,84.1459,57786.0
2021-12-30 11:10:00,90.37,90.45,90.36,90.43,33879.0,84.1552,84.2297,84.1459,84.2111,33879.0
2021-12-30 11:20:00,90.43,90.44,90.35,90.35,37653.0,84.2111,84.2204,84.1366,84.1366,37653.0
2021-12-30 11:30:00,90.36,90.44,90.35,90.44,30700.0,84.1459,84.2204,84.1366,84.2204,30700.0
2021-12-30 11:40:00,90.44,90.45,90.35,90.39,48748.0,84.2204,84.2297,84.1366,84.1739,48748.0
2021-12-30 11:50:00,90.39,90.46,90.35,90.44,23281.0,84.1739,84.2391,84.1366,84.2204,23281.0
2021-12-30 12:00:00,90.44,90.45,90.41,90.44,25815.0,84.2204,84.2297,84.1925,84.2204,25815.0
2021-12-30 12:10:00,90.44,90.45,90.35,90.36,22615.0,84.2204,84.2297,84.1366,84.1459,22615.0
2021-12-30 12:20:00,90.36,90.39,90.33,90.39,27093.0,84.1459,84.1739,84.118,84.1739,27093.0
2021-12-30 12:30:00,90.39,90.39,90.35,90.37,29285.0,84.1739,84.1739,84.1366,84.1552,29285.0
2021-12-30 12:40:00,90.37,90.4,90.35,90.38,24479.0,84.1552,84.1832,84.1366,84.1646,24479.0
2021-12-30 12:50:00,90.38,90.39,90.35,90.38,50631.0,84.1646,84.1739,84.1366,84.1646,50631.0
2021-12-30 13:00:00,90.38,90.4,90.36,90.39,24325.0,84.1646,84.1832,84.1459,84.1739,24325.0
2021-12-30 13:10:00,90.38,90.38,90.29,90.3,29228.0,84.1646,84.1646,84.0807,84.0901,29228.0
2021-12-30 13:20:00,90.3,90.31,90.22,90.24,22845.0,84.0901,84.0994,84.0156,84.0342,22845.0
2021-12-30 13:30:00,90.23,90.25,90.19,90.24,29490.0,84.0249,84.0435,83.9876,84.0342,29490.0
2021-12-30 13:40:00,90.23,90.36,90.21,90.35,26230.0,84.0249,84.1459,84.0062,84.1366,26230.0
2021-12-30 13:50:00,90.36,90.4,90.34,90.37,27447.0,84.1459,84.1832,84.1273,84.1552,27447.0
2021-12-30 14:00:00,90.36,90.37,90.28,90.29,43852.0,84.1459,84.1552,84.0714,84.0807,43852.0
2021-12-30 14:10:00,90.29,90.33,90.26,90.31,26027.0,84.0807,84.118,84.0528,84.0994,26027.0
2021-12-30 14:20:00,90.32,90.35,90.3,90.35,103157.0,84.1087,84.1366,84.0901,84.1366,103157.0
2021-12-30 14:30:00,90.35,90.39,90.33,90.39,22135.0,84.1366,84.1739,84.118,84.1739,22135.0
2021-12-30 14:40:00,90.38,90.46,90.38,90.43,45047.0,84.1646,84.2391,84.1646,84.2111,45047.0
2021-12-30 14:50:00,90.44,90.46,90.4,90.45,46197.0,84.2204,84.2391,84.1832,84.2297,46197.0
2021-12-30 15:00:00,90.45,90.47,90.4,90.45,51966.0,84.2297,84.2484,84.1832,84.2297,51966.0
2021-12-30 15:10:00,90.45,90.46,90.4,90.44,40069.0,84.2297,84.2391,84.1832,84.2204,40069.0
2021-12-30 15:20:00,90.44,90.46,90.36,90.36,44758.0,84.2204,84.2391,84.1459,84.1459,44758.0
2021-12-30 15:30:00,90.38,90.41,90.32,90.4,76899.0,84.1646,84.1925,84.1087,84.1832,76899.0
2021-12-30 15:40:00,90.4,90.45,90.28,90.31,183602.0,84.1832,84.2297,84.0714,84.0994,183602.0
2021-12-30 15:50:00,90.31,90.36,90.13,90.19,532563.0,84.0994,84.1459,83.9317,83.9876,532563.0
2021-12-31 09:30:00,90.05,90.33,90.03,90.28,198531.0,83.8572,84.118,83.8386,84.0714,198531.0
2021-12-31 09:40:00,90.28,90.32,90.1,90.13,300788.0,84.0714,84.1087,83.9038,83.9317,300788.0
2021-12-31 09:50:00,90.13,90.34,90.12,90.23,177136.0,83.9317,84.1273,83.9224,84.0249,177136.0
2021-12-31 10:00:00,90.23,90.33,90.06,90.22,145354.0,84.0249,84.118,83.8666,84.0156,145354.0
2021-12-31 10:10:00,90.22,90.25,90.18,90.23,61763.0,84.0156,84.0435,83.9783,84.0249,61763.0
2021-12-31 10:20:00,90.23,90.28,90.17,90.26,48703.0,84.0249,84.0714,83.969,84.0528,48703.0
2021-12-31 10:30:00,90.27,90.27,90.07,90.15,65885.0,84.0621,84.0621,83.8759,83.9504,65885.0
2021-12-31 10:40:00,90.14,90.21,90.09,90.2,55219.0,83.9411,84.0062,83.8945,83.9969,55219.0
2021-12-31 10:50:00,90.2,90.34,90.17,90.34,60102.0,83.9969,84.1273,83.969,84.1273,60102.0
2021-12-31 11:00:00,90.36,90.4,90.28,90.34,38703.0,84.1459,84.1832,84.0714,84.1273,38703.0
2021-12-31 11:10:00,90.33,90.43,90.33,90.4,35007.0,84.118,84.2111,84.118,84.1832,35007.0
2021-12-31 11:20:00,90.41,90.45,90.33,90.34,36973.0,84.1925,84.2297,84.118,84.1273,36973.0
2021-12-31 11:30:00,90.34,90.34,90.31,90.33,20522.0,84.1273,84.1273,84.0994,84.118,20522.0
2021-12-31 11:40:00,90.34,90.37,90.3,90.32,20207.0,84.1273,84.1552,84.0901,84.1087,20207.0
2021-12-31 11:50:00,90.32,90.33,90.18,90.18,28602.0,84.1087,84.118,83.9783,83.9783,28602.0
2021-12-31 12:00:00,90.18,90.28,90.15,90.27,32315.0,83.9783,84.0714,83.9504,84.0621,32315.0
2021-12-31 12:10:00,90.26,90.31,90.25,90.25,29193.0,84.0528,84.0994,84.0435,84.0435,29193.0
2021-12-31 12:20:00,90.25,90.32,90.24,90.28,28344.0,84.0435,84.1087,84.0342,84.0714,28344.0
2021-12-31 12:30:00,90.28,90.34,90.23,90.34,21008.0,84.0714,84.1273,84.0249,84.1273,21008.0
2021-12-31 12:40:00,90.34,90.39,90.34,90.39,36119.0,84.1273,84.1739,84.1273,84.1739,36119.0
2021-12-31 12:50:00,90.4,90.56,90.4,90.55,34639.0,84.1832,84.3322,84.1832,84.3229,34639.0
2021-12-31 13:00:00,90.56,90.58,90.52,90.54,24834.0,84.3322,84.3508,84.2949,84.3136,24834.0
2021-12-31 13:10:00,90.53,90.6,90.5,90.53,27870.0,84.3042,84.3694,84.2763,84.3042,27870.0
2021-12-31 13:20:00,90.52,90.59,90.52,90.59,14791.0,84.2949,84.3601,84.2949,84.3601,14791.0
2021-12-31 13:30:00,90.61,90.65,90.59,90.62,24631.0,84.3787,84.416,84.3601,84.388,24631.0
2021-12-31 13:40:00,90.62,90.62,90.55,90.58,31929.0,84.388,84.388,84.3229,84.3508,31929.0
2021-12-31 13:50:00,90.57,90.63,90.56,90.63,50978.0,84.3415,84.3974,84.3322,84.3974,50978.0
2021-12-31 14:00:00,90.63,90.7,90.61,90.66,46946.0,84.3974,84.4625,84.3787,84.4253,46946.0
2021-12-31 14:10:00,90.66,90.68,90.5,90.52,49763.0,84.4253,84.4439,84.2763,84.2949,49763.0
2021-12-31 14:20:00,90.51,90.55,90.5,90.52,27342.0,84.2856,84.3229,84.2763,84.2949,27342.0
2021-12-31 14:30:00,90.52,90.61,90.51,90.61,48428.0,84.2949,84.3787,84.2856,84.3787,48428.0
2021-12-31 14:40:00,90.6,90.6,90.53,90.53,22522.0,84.3694,84.3694,84.3042,84.3042,22522.0
2021-12-31 14:50:00,90.52,90.54,90.5,90.54,36310.0,84.2949,84.3136,84.2763,84.3136,36310.0
2021-12-31 15:00:00,90.54,90.63,90.54,90.62,41212.0,84.3136,84.3974,84.3136,84.388,41212.0
2021-12-31 15:10:00,90.62,90.64,90.55,90.64,46552.0,84.388,84.4067,84.3229,84.4067,46552.0
2021-12-31 15:20:00,90.63,90.72,90.6,90.7,27133.0,84.3974,84.4812,84.3694,84.4625,27133.0
2021-12-31 15:30:00,90.7,90.76,90.63,90.76,94624.0,84.4625,84.5184,84.3974,84.5184,94624.0
2021-12-31 15:40:00,90.77,90.84,90.72,90.79,254296.0,84.5277,84.5929,84.4812,84.5464,254296.0
2021-12-31 15:50:00,90.79,90.82,90.56,90.6,447576.0,84.5464,84.5743,84.3322,84.3694,447576.0
2022-01-03 09:30:00,90.72,90.83,90.6,90.62,457615.0,84.4812,84.5836,84.3694,84.388,457615.0
2022-01-03 09:40:00,90.62,90.74,90.24,90.25,485258.0,84.388,84.4998,84.0342,84.0435,485258.0
2022-01-03 09:50:00,90.26,90.6,90.17,90.44,248600.0,84.0528,84.3694,83.969,84.2204,248600.0
2022-01-03 10:00:00,90.45,90.58,90.19,90.25,170037.0,84.2297,84.3508,83.9876,84.0435,170037.0
2022-01-03 10:10:00,90.26,90.55,90.26,90.5,157803.0,84.0528,84.3229,84.0528,84.2763,157803.0
2022-01-03 10:20:00,90.5,90.58,90.42,90.46,162449.0,84.2763,84.3508,84.2018,84.2391,162449.0
2022-01-03 10:30:00,90.46,90.47,90.14,90.2,170996.0,84.2391,84.2484,83.9411,83.9969,170996.0
2022-01-03 10:40:00,90.21,90.22,89.94,90.01,143894.0,84.0062,84.0156,83.7548,83.82,143894.0
2022-01-03 10:50:00,90.01,90.02,89.74,89.79,143887.0,83.82,83.8293,83.5686,83.6151,143887.0
2022-01-03 11:00:00,89.79,89.83,89.57,89.57,119356.0,83.6151,83.6524,83.4103,83.4103,119356.0
2022-01-03 11:10:00,89.56,89.65,89.51,89.56,103960.0,83.4009,83.4848,83.3544,83.4009,103960.0
2022-01-03 11:20:00,89.56,89.71,89.55,89.7,121212.0,83.4009,83.5406,83.3916,83.5313,121212.0
2022-01-03 11:30:00,89.69,89.69,89.37,89.42,149579.0,83.522,83.522,83.224,83.2706,149579.0
2022-01-03 11:40:00,89.42,89.67,89.42,89.59,154753.0,83.2706,83.5034,83.2706,83.4289,154753.0
2022-01-03 11:50:00,89.58,89.65,89.53,89.6,66361.0,83.4196,83.4848,83.373,83.4382,66361.0
2022-01-03 12:00:00,89.59,89.59,89.49,89.57,97823.0,83.4289,83.4289,83.3358,83.4103,97823.0
2022-01-03 12:10:00,89.58,89.59,89.51,89.51,70977.0,83.4196,83.4289,83.3544,83.3544,70977.0
2022-01-03 12:20:00,89.51,89.58,89.49,89.56,91924.0,83.3544,83.4196,83.3358,83.4009,91924.0
2022-01-03 12:30:00,89.57,89.58,89.48,89.49,47175.0,83.4103,83.4196,83.3264,83.3358,47175.0
2022-01-03 12:40:00,89.48,89.49,89.42,89.43,94608.0,83.3264,83.3358,83.2706,83.2799,94608.0
2022-01-03 12:50:00,89.44,89.47,89.41,89.42,53087.0,83.2892,83.3171,83.2613,83.2706,53087.0
2022-01-03 13:00:00,89.42,89.5,89.4,89.44,84999.0,83.2706,83.3451,83.2519,83.2892,84999.0
2022-01-03 13:10:00,89.44,89.57,89.42,89.49,96825.0,83.2892,83.4103,83.2706,83.3358,96825.0
2022-01-03 13:20:00,89.49,89.49,89.37,89.37,49050.0,83.3358,83.3358,83.224,83.224,49050.0
2022-01-03 13:30:00,89.38,89.4,89.26,89.27,79254.0,83.2333,83.2519,83.1216,83.1309,79254.0
2022-01-03 13:40:00,89.28,89.31,89.22,89.29,68520.0,83.1402,83.1681,83.0843,83.1495,68520.0
2022-01-03 13:50:00,89.29,89.55,89.29,89.54,78739.0,83.1495,83.3916,83.1495,83.3823,78739.0
2022-01-03 14:00:00,89.53,89.65,89.51,89.63,238954.0,83.373,83.4848,83.3544,83.4661,238954.0
2022-01-03 14:10:00,89.63,89.65,89.58,89.61,70539.0,83.4661,83.4848,83.4196,83.4475,70539.0
2022-01-03 14:20:00,89.61,89.61,89.55,89.59,62957.0,83.4475,83.4475,83.3916,83.4289,62957.0
2022-01-03 14:30:00,89.59,89.61,89.51,89.58,98749.0,83.4289,83.4475,83.3544,83.4196,98749.0
2022-01-03 14:40:00,89.57,89.7,89.56,89.63,75047.0,83.4103,83.5313,83.4009,83.4661,75047.0
2022-01-03 14:50:00,89.63,89.64,89.57,89.6,70259.0,83.4661,83.4754,83.4103,83.4382,70259.0
2022-01-03 15:00:00,89.59,89.61,89.47,89.51,329289.0,83.4289,83.4475,83.3171,83.3544,329289.0
2022-01-03 15:10:00,89.5,89.54,89.46,89.5,92856.0,83.3451,83.3823,83.3078,83.3451,92856.0
2022-01-03 15:20:00,89.5,89.59,89.49,89.58,131066.0,83.3451,83.4289,83.3358,83.4196,131066.0
2022-01-03 15:30:00,89.58,89.61,89.46,89.49,243202.0,83.4196,83.4475,83.3078,83.3358,243202.0
2022-01-03 15:40:00,89.48,89.48,89.32,89.46,271767.0,83.3264,83.3264,83.1774,83.3078,271767.0
2022-01-03 15:50:00,89.47,89.53,89.32,89.42,683316.0,83.3171,83.373,83.1774,83.2706,683316.0
2022-01-04 09:30:00,89.69,89.95,89.65,89.9,343698.0,83.522,83.7641,83.4848,83.7176,343698.0
2022-01-04 09:40:00,89.9,90.01,89.79,89.93,351957.0,83.7176,83.82,83.6151,83.7455,351957.0
2022-01-04 09:50:00,89.93,90.32,89.91,90.27,474733.0,83.7455,84.1087,83.7269,84.0621,474733.0
2022-01-04 10:00:00,90.27,90.45,90.22,90.45,247022.0,84.0621,84.2297,84.0156,84.2297,247022.0
2022-01-04 10:10:00,90.45,90.62,90.44,90.6,1065657.0,84.2297,84.388,84.2204,84.3694,1065657.0
2022-01-04 10:20:00,90.61,90.78,90.52,90.78,422567.0,84.3787,84.537,84.2949,84.537,422567.0
2022-01-04 10:30:00,90.79,90.81,90.69,90.74,167246.0,84.5464,84.565,84.4532,84.4998,167246.0
2022-01-04 10:40:00,90.74,90.87,90.69,90.76,184245.0,84.4998,84.6209,84.4532,84.5184,184245.0
2022-01-04 10:50:00,90.78,90.85,90.57,90.64,196062.0,84.537,84.6022,84.3415,84.4067,196062.0
2022-01-04 11:00:00,90.65,90.67,90.38,90.56,210082.0,84.416,84.4346,84.1646,84.3322,210082.0
2022-01-04 11:10:00,90.56,90.56,90.39,90.45,163088.0,84.3322,84.3322,84.1739,84.2297,163088.0
2022-01-04 11:20:00,90.45,90.47,90.26,90.36,167794.0,84.2297,84.2484,84.0528,84.1459,167794.0
2022-01-04 11:30:00,90.36,90.48,90.31,90.43,153294.0,84.1459,84.2577,84.0994,84.2111,153294.0
2022-01-04 11:40:00,90.42,90.54,90.39,90.52,108002.0,84.2018,84.3136,84.1739,84.2949,108002.0
2022-01-04 11:50:00,90.54,90.61,90.5,90.58,394452.0,84.3136,84.3787,84.2763,84.3508,394452.0
2022-01-04 12:00:00,90.57,90.63,90.5,90.59,115243.0,84.3415,84.3974,84.2763,84.3601,115243.0
2022-01-04 12:10:00,90.59,90.6,90.52,90.57,75359.0,84.3601,84.3694,84.2949,84.3415,75359.0
2022-01-04 12:20:00,90.56,90.62,90.53,90.56,145666.0,84.3322,84.388,84.3042,84.3322,145666.0
2022-01-04 12:30:00,90.55,90.6,90.49,90.59,136216.0,84.3229,84.3694,84.267,84.3601,136216.0
2022-01-04 12:40:00,90.6,90.65,90.55,90.57,123479.0,84.3694,84.416,84.3229,84.3415,123479.0
2022-01-04 12:50:00,90.57,90.67,90.57,90.61,127250.0,84.3415,84.4346,84.3415,84.3787,127250.0
2022-01-04 13:00:00,90.6,90.66,90.57,90.63,134787.0,84.3694,84.4253,84.3415,84.3974,134787.0
2022-01-04 13:10:00,90.63,90.64,90.57,90.62,149411.0,84.3974,84.4067,84.3415,84.388,149411.0
2022-01-04 13:20:00,90.62,90.7,90.61,90.62,138377.0,84.388,84.4625,84.3787,84.388,138377.0
2022-01-04 13:30:00,90.62,90.62,90.43,90.51,186662.0,84.388,84.388,84.2111,84.2856,186662.0
2022-01-04 13:40:00,90.5,90.54,90.43,90.53,165901.0,84.2763,84.3136,84.2111,84.3042,165901.0
2022-01-04 13:50:00,90.52,90.52,90.42,90.45,183650.0,84.2949,84.2949,84.2018,84.2297,183650.0
2022-01-04 14:00:00,90.45,90.56,90.44,90.55,149377.0,84.2297,84.3322,84.2204,84.3229,149377.0
2022-01-04 14:10:00,90.56,90.62,90.56,90.56,127488.0,84.3322,84.388,84.3322,84.3322,127488.0
2022-01-04 14:20:00,90.55,90.63,90.55,90.58,136483.0,84.3229,84.3974,84.3229,84.3508,136483.0
2022-01-04 14:30:00,90.59,90.68,90.58,90.58,150811.0,84.3601,84.4439,84.3508,84.3508,150811.0
2022-01-04 14:40:00,90.59,90.68,90.58,90.66,195432.0,84.3601,84.4439,84.3508,84.4253,195432.0
2022-01-04 14:50:00,90.67,90.69,90.62,90.63,145517.0,84.4346,84.4532,84.388,84.3974,145517.0
2022-01-04 15:00:00,90.62,90.68,90.61,90.65,82973.0,84.388,84.4439,84.3787,84.416,82973.0
2022-01-04 15:10:00,90.65,90.73,90.63,90.65,100471.0,84.416,84.4905,84.3974,84.416,100471.0
2022-01-04 15:20:00,90.64,90.73,90.64,90.68,127847.0,84.4067,84.4905,84.4067,84.4439,127847.0
2022-01-04 15:30:00,90.68,90.69,90.5,90.52,208873.0,84.4439,84.4532,84.2763,84.2949,208873.0
2022-01-04 15:40:00,90.52,90.68,90.51,90.58,307822.0,84.2949,84.4439,84.2856,84.3508,307822.0
2022-01-04 15:50:00,90.58,90.61,90.34,90.54,937795.0,84.3508,84.3787,84.1273,84.3136,937795.0
2022-01-05 09:30:00,91.0,91.41,90.93,91.21,400737.0,84.7419,85.1237,84.6767,84.9375,400737.0
2022-01-05 09:40:00,91.21,91.5,91.18,91.47,350835.0,84.9375,85.2075,84.9095,85.1796,350835.0
2022-01-05 09:50:00,91.48,91.58,91.38,91.51,387449.0,85.1889,85.282,85.0958,85.2168,387449.0
2022-01-05 10:00:00,91.51,91.64,91.34,91.58,1116287.0,85.2168,85.3379,85.0585,85.282,1116287.0
2022-01-05 10:10:00,91.58,91.84,91.57,91.76,211174.0,85.282,85.5241,85.2727,85.4497,211174.0
2022-01-05 10:20:00,91.76,91.89,91.74,91.86,173601.0,85.4497,85.5707,85.431,85.5428,173601.0
2022-01-05 10:30:00,91.86,91.97,91.81,91.89,162617.0,85.5428,85.6452,85.4962,85.5707,162617.0
2022-01-05 10:40:00,91.89,91.91,91.77,91.88,143575.0,85.5707,85.5893,85.459,85.5614,143575.0
2022-01-05 10:50:00,91.87,91.89,91.75,91.84,192256.0,85.5521,85.5707,85.4403,85.5241,192256.0
2022-01-05 11:00:00,91.84,91.84,91.73,91.78,136097.0,85.5241,85.5241,85.4217,85.4683,136097.0
2022-01-05 11:10:00,91.78,91.88,91.75,91.87,130745.0,85.4683,85.5614,85.4403,85.5521,130745.0
2022-01-05 11:20:00,91.87,91.96,91.8,91.82,106132.0,85.5521,85.6359,85.4869,85.5055,106132.0
2022-01-05 11:30:00,91.82,91.84,91.75,91.81,161934.0,85.5055,85.5241,85.4403,85.4962,161934.0
2022-01-05 11:40:00,91.8,91.83,91.75,91.79,203806.0,85.4869,85.5148,85.4403,85.4776,203806.0
2022-01-05 11:50:00,91.79,91.91,91.76,91.85,92263.0,85.4776,85.5893,85.4497,85.5335,92263.0
2022-01-05 12:00:00,91.85,91.97,91.81,91.96,98615.0,85.5335,85.6452,85.4962,85.6359,98615.0
2022-01-05 12:10:00,91.96,92.13,91.95,92.12,135081.0,85.6359,85.7942,85.6266,85.7849,135081.0
2022-01-05 12:20:00,92.12,92.29,92.11,92.29,260134.0,85.7849,85.9432,85.7756,85.9432,260134.0
2022-01-05 12:30:00,92.29,92.31,92.08,92.11,195021.0,85.9432,85.9618,85.7476,85.7756,195021.0
2022-01-05 12:40:00,92.11,92.12,91.93,91.95,159631.0,85.7756,85.7849,85.608,85.6266,159631.0
2022-01-05 12:50:00,91.95,92.09,91.95,92.06,180051.0,85.6266,85.757,85.6266,85.729,180051.0
2022-01-05 13:00:00,92.06,92.1,91.98,91.98,155976.0,85.729,85.7663,85.6545,85.6545,155976.0
2022-01-05 13:10:00,91.98,91.99,91.85,91.89,177953.0,85.6545,85.6638,85.5335,85.5707,177953.0
2022-01-05 13:20:00,91.88,91.97,91.83,91.87,106960.0,85.5614,85.6452,85.5148,85.5521,106960.0
2022-01-05 13:30:00,91.87,91.96,91.87,91.96,75324.0,85.5521,85.6359,85.5521,85.6359,75324.0
2022-01-05 13:40:00,91.96,92.03,91.96,92.0,79902.0,85.6359,85.7011,85.6359,85.6731,79902.0
2022-01-05 13:50:00,92.0,92.08,92.0,92.08,119371.0,85.6731,85.7476,85.6731,85.7476,119371.0
2022-01-05 14:00:00,92.07,92.18,91.69,91.71,356835.0,85.7383,85.8408,85.3845,85.4031,356835.0
2022-01-05 14:10:00,91.72,91.72,91.45,91.47,302141.0,85.4124,85.4124,85.161,85.1796,302141.0
2022-01-05 14:20:00,91.46,91.57,91.41,91.42,267883.0,85.1703,85.2727,85.1237,85.133,267883.0
2022-01-05 14:30:00,91.42,91.49,91.21,91.29,154001.0,85.133,85.1982,84.9375,85.012,154001.0
2022-01-05 14:40:00,91.29,91.29,91.01,91.07,226577.0,85.012,85.012,84.7512,84.8071,226577.0
2022-01-05 14:50:00,91.06,91.13,90.95,91.07,160160.0,84.7978,84.863,84.6954,84.8071,160160.0
2022-01-05 15:00:00,91.06,91.09,90.7,90.8,179871.0,84.7978,84.8257,84.4625,84.5557,179871.0
2022-01-05 15:10:00,90.81,90.93,90.73,90.93,315700.0,84.565,84.6767,84.4905,84.6767,315700.0
2022-01-05 15:20:00,90.94,90.97,90.8,90.87,249011.0,84.686,84.714,84.5557,84.6209,249011.0
2022-01-05 15:30:00,90.87,90.92,90.69,90.83,347836.0,84.6209,84.6674,84.4532,84.5836,347836.0
2022-01-05 15:40:00,90.83,90.88,90.58,90.59,435102.0,84.5836,84.6302,84.3508,84.3601,435102.0
2022-01-05 15:50:00,90.59,90.7,90.49,90.5,733801.0,84.3601,84.4625,84.267,84.2763,733801.0
2022-01-06 09:30:00,90.73,90.73,90.05,90.41,560133.0,84.4905,84.4905,83.8572,84.1925,560133.0
2022-01-06 09:40:00,90.4,90.61,89.86,89.87,386533.0,84.1832,84.3787,83.6803,83.6896,386533.0
2022-01-06 09:50:00,89.87,89.9,89.61,89.64,342547.0,83.6896,83.7176,83.4475,83.4754,342547.0
2022-01-06 10:00:00,89.64,89.74,89.53,89.68,371298.0,83.4754,83.5686,83.373,83.5127,371298.0
2022-01-06 10:10:00,89.68,89.79,89.4,89.41,329115.0,83.5127,83.6151,83.2519,83.2613,329115.0
2022-01-06 10:20:00,89.41,89.65,89.41,89.46,199941.0,83.2613,83.4848,83.2613,83.3078,199941.0
2022-01-06 10:30:00,89.47,89.77,89.47,89.72,243843.0,83.3171,83.5965,83.3171,83.5499,243843.0
2022-01-06 10:40:00,89.73,89.95,89.69,89.89,281562.0,83.5593,83.7641,83.522,83.7083,281562.0
2022-01-06 10:50:00,89.89,89.92,89.5,89.51,254905.0,83.7083,83.7362,83.3451,83.3544,254905.0
2022-01-06 11:00:00,89.51,89.54,89.25,89.46,177969.0,83.3544,83.3823,83.1123,83.3078,177969.0
2022-01-06 11:10:00,89.46,89.57,89.39,89.45,258338.0,83.3078,83.4103,83.2426,83.2985,258338.0
2022-01-06 11:20:00,89.45,89.57,89.38,89.44,159705.0,83.2985,83.4103,83.2333,83.2892,159705.0
2022-01-06 11:30:00,89.44,89.64,89.39,89.57,185463.0,83.2892,83.4754,83.2426,83.4103,185463.0
2022-01-06 11:40:00,89.56,89.66,89.53,89.61,167733.0,83.4009,83.4941,83.373,83.4475,167733.0
2022-01-06 11:50:00,89.6,89.75,89.52,89.73,156158.0,83.4382,83.5779,83.3637,83.5593,156158.0
2022-01-06 12:00:00,89.73,89.94,89.64,89.93,86750.0,83.5593,83.7548,83.4754,83.7455,86750.0
2022-01-06 12:10:00,89.93,89.93,89.73,89.76,76387.0,83.7455,83.7455,83.5593,83.5872,76387.0
2022-01-06 12:20:00,89.76,89.87,89.75,89.85,78419.0,83.5872,83.6896,83.5779,83.671,78419.0
2022-01-06 12:30:00,89.85,89.98,89.82,89.88,140810.0,83.671,83.7921,83.6431,83.6989,140810.0
2022-01-06 12:40:00,89.88,90.01,89.85,89.95,124413.0,83.6989,83.82,83.671,83.7641,124413.0
2022-01-06 12:50:00,89.95,89.99,89.85,89.85,78702.0,83.7641,83.8014,83.671,83.671,78702.0
2022-01-06 13:00:00,89.86,89.9,89.79,89.87,59878.0,83.6803,83.7176,83.6151,83.6896,59878.0
2022-01-06 13:10:00,89.86,89.9,89.7,89.77,55173.0,83.6803,83.7176,83.5313,83.5965,55173.0
2022-01-06 13:20:00,89.77,89.79,89.58,89.61,91425.0,83.5965,83.6151,83.4196,83.4475,91425.0
2022-01-06 13:30:00,89.61,89.62,89.43,89.47,131556.0,83.4475,83.4568,83.2799,83.3171,131556.0
2022-01-06 13:40:00,89.47,89.54,89.41,89.46,143721.0,83.3171,83.3823,83.2613,83.3078,143721.0
2022-01-06 13:50:00,89.45,89.59,89.39,89.56,57098.0,83.2985,83.4289,83.2426,83.4009,57098.0
2022-01-06 14:00:00,89.56,89.64,89.52,89.63,143023.0,83.4009,83.4754,83.3637,83.4661,143023.0
2022-01-06 14:10:00,89.63,89.74,89.54,89.64,140374.0,83.4661,83.5686,83.3823,83.4754,140374.0
2022-01-06 14:20:00,89.64,89.74,89.62,89.69,80950.0,83.4754,83.5686,83.4568,83.522,80950.0
2022-01-06 14:30:00,89.69,89.74,89.61,89.72,84957.0,83.522,83.5686,83.4475,83.5499,84957.0
2022-01-06 14:40:00,89.72,89.77,89.67,89.73,102509.0,83.5499,83.5965,83.5034,83.5593,102509.0
2022-01-06 14:50:00,89.73,89.79,89.67,89.75,74540.0,83.5593,83.6151,83.5034,83.5779,74540.0
2022-01-06 15:00:00,89.75,89.81,89.72,89.72,124547.0,83.5779,83.6338,83.5499,83.5499,124547.0
2022-01-06 15:10:00,89.72,89.77,89.47,89.48,206509.0,83.5499,83.5965,83.3171,83.3264,206509.0
2022-01-06 15:20:00,89.49,89.61,89.44,89.61,153382.0,83.3358,83.4475,83.2892,83.4475,153382.0
2022-01-06 15:30:00,89.6,89.62,89.46,89.5,343371.0,83.4382,83.4568,83.3078,83.3451,343371.0
2022-01-06 15:40:00,89.51,89.54,89.38,89.38,314043.0,83.3544,83.3823,83.2333,83.2333,314043.0
2022-01-06 15:50:00,89.39,89.46,89.25,89.37,703789.0,83.2426,83.3078,83.1123,83.224,703789.0
2022-01-07 09:30:00,89.49,89.59,89.41,89.53,487742.0,83.3358,83.4289,83.2613,83.373,487742.0
2022-01-07 09:40:00,89.53,89.64,89.3,89.45,459203.0,83.373,83.4754,83.1588,83.2985,459203.0
2022-01-07 09:50:00,89.44,89.57,89.29,89.37,239243.0,83.2892,83.4103,83.1495,83.224,239243.0
2022-01-07 10:00:00,89.37,89.39,89.24,89.28,196330.0,83.224,83.2426,83.103,83.1402,196330.0
2022-01-07 10:10:00,89.27,89.36,89.16,89.18,156499.0,83.1309,83.2147,83.0285,83.0471,156499.0
2022-01-07 10:20:00,89.19,89.31,89.09,89.3,238354.0,83.0564,83.1681,82.9633,83.1588,238354.0
2022-01-07 10:30:00,89.27,89.31,89.09,89.1,236639.0,83.1309,83.1681,82.9633,82.9726,236639.0
2022-01-07 10:40:00,89.11,89.24,89.03,89.04,277524.0,82.9819,83.103,82.9074,82.9167,277524.0
2022-01-07 10:50:00,89.04,89.1,88.91,89.03,302681.0,82.9167,82.9726,82.7956,82.9074,302681.0
2022-01-07 11:00:00,89.03,89.17,89.02,89.12,177723.0,82.9074,83.0378,82.8981,82.9912,177723.0
2022-01-07 11:10:00,89.12,89.16,88.93,88.97,223466.0,82.9912,83.0285,82.8143,82.8515,223466.0
2022-01-07 11:20:00,88.97,89.26,88.96,89.24,208497.0,82.8515,83.1216,82.8422,83.103,208497.0
2022-01-07 11:30:00,89.24,89.25,89.15,89.19,139502.0,83.103,83.1123,83.0191,83.0564,139502.0
2022-01-07 11:40:00,89.19,89.31,89.17,89.31,137658.0,83.0564,83.1681,83.0378,83.1681,137658.0
2022-01-07 11:50:00,89.31,89.48,89.31,89.45,221318.0,83.1681,83.3264,83.1681,83.2985,221318.0
2022-01-07 12:00:00,89.45,89.5,89.39,89.44,129985.0,83.2985,83.3451,83.2426,83.2892,129985.0
2022-01-07 12:10:00,89.44,89.48,89.38,89.41,85228.0,83.2892,83.3264,83.2333,83.2613,85228.0
2022-01-07 12:20:00,89.42,89.47,89.31,89.38,87440.0,83.2706,83.3171,83.1681,83.2333,87440.0
2022-01-07 12:30:00,89.38,89.38,89.25,89.26,89667.0,83.2333,83.2333,83.1123,83.1216,89667.0
2022-01-07 12:40:00,89.26,89.31,89.17,89.21,77863.0,83.1216,83.1681,83.0378,83.075,77863.0
2022-01-07 12:50:00,89.22,89.27,89.21,89.25,96973.0,83.0843,83.1309,83.075,83.1123,96973.0
2022-01-07 13:00:00,89.24,89.24,89.17,89.23,101796.0,83.103,83.103,83.0378,83.0936,101796.0
2022-01-07 13:10:00,89.22,89.33,89.22,89.28,95236.0,83.0843,83.1868,83.0843,83.1402,95236.0
2022-01-07 13:20:00,89.29,89.35,89.28,89.33,99884.0,83.1495,83.2054,83.1402,83.1868,99884.0
2022-01-07 13:30:00,89.32,89.48,89.31,89.4,144987.0,83.1774,83.3264,83.1681,83.2519,144987.0
2022-01-07 13:40:00,89.4,89.46,89.38,89.39,97370.0,83.2519,83.3078,83.2333,83.2426,97370.0
2022-01-07 13:50:00,89.39,89.46,89.33,89.41,90722.0,83.2426,83.3078,83.1868,83.2613,90722.0
2022-01-07 14:00:00,89.41,89.49,89.39,89.44,99875.0,83.2613,83.3358,83.2426,83.2892,99875.0
2022-01-07 14:10:00,89.44,89.47,89.37,89.39,81705.0,83.2892,83.3171,83.224,83.2426,81705.0
2022-01-07 14:20:00,89.39,89.4,89.3,89.38,123971.0,83.2426,83.2519,83.1588,83.2333,123971.0
2022-01-07 14:30:00,89.38,89.42,89.31,89.42,81085.0,83.2333,83.2706,83.1681,83.2706,81085.0
2022-01-07 14:40:00,89.41,89.58,89.4,89.51,81741.0,83.2613,83.4196,83.2519,83.3544,81741.0
2022-01-07 14:50:00,89.52,89.52,89.47,89.48,89112.0,83.3637,83.3637,83.3171,83.3264,89112.0
2022-01-07 15:00:00,89.48,89.57,89.47,89.56,184174.0,83.3264,83.4103,83.3171,83.4009,184174.0
2022-01-07 15:10:00,89.57,89.57,89.48,89.52,132972.0,83.4103,83.4103,83.3264,83.3637,132972.0
2022-01-07 15:20:00,89.53,89.54,89.4,89.46,151448.0,83.373,83.3823,83.2519,83.3078,151448.0
2022-01-07 15:30:00,89.46,89.56,89.41,89.52,285793.0,83.3078,83.4009,83.2613,83.3637,285793.0
2022-01-07 15:40:00,89.52,89.58,89.43,89.44,417643.0,83.3637,83.4196,83.2799,83.2892,417643.0
2022-01-07 15:50:00,89.44,89.48,89.27,89.31,752633.0,83.2892,83.3264,83.1309,83.1681,752633.0
2022-01-10 09:30:00,88.82,89.03,88.62,88.83,255957.0,82.7118,82.9074,82.5256,82.7211,255957.0
2022-01-10 09:40:00,88.81,88.93,88.34,88.35,333375.0,82.7025,82.8143,82.2648,82.2742,333375.0
2022-01-10 09:50:00,88.34,88.56,88.27,88.3,387080.0,82.2648,82.4697,82.1997,82.2276,387080.0
2022-01-10 10:00:00,88.29,88.41,88.09,88.37,253579.0,82.2183,82.33,82.032,82.2928,253579.0
2022-01-10 10:10:00,88.36,88.36,87.76,87.76,268426.0,82.2835,82.2835,81.7247,81.7247,268426.0
2022-01-10 10:20:00,87.76,87.94,87.76,87.85,167279.0,81.7247,81.8924,81.7247,81.8085,167279.0
2022-01-10 10:30:00,87.85,88.12,87.84,87.94,138695.0,81.8085,82.06,81.7992,81.8924,138695.0
2022-01-10 10:40:00,87.95,87.96,87.55,87.57,137159.0,81.9017,81.911,81.5292,81.5478,137159.0
2022-01-10 10:50:00,87.57,87.85,87.54,87.75,163518.0,81.5478,81.8085,81.5199,81.7154,163518.0
2022-01-10 11:00:00,87.75,87.87,87.62,87.85,154786.0,81.7154,81.8272,81.5944,81.8085,154786.0
2022-01-10 11:10:00,87.84,88.02,87.82,88.01,179432.0,81.7992,81.9669,81.7806,81.9575,179432.0
2022-01-10 11:20:00,88.01,88.13,87.99,88.08,111169.0,81.9575,82.0693,81.9389,82.0227,111169.0
2022-01-10 11:30:00,88.09,88.09,87.68,87.7,154933.0,82.032,82.032,81.6502,81.6689,154933.0
2022-01-10 11:40:00,87.71,87.82,87.64,87.82,117682.0,81.6782,81.7806,81.613,81.7806,117682.0
2022-01-10 11:50:00,87.81,87.86,87.68,87.85,170129.0,81.7713,81.8179,81.6502,81.8085,170129.0
2022-01-10 12:00:00,87.85,87.86,87.6,87.61,113886.0,81.8085,81.8179,81.5757,81.585,113886.0
2022-01-10 12:10:00,87.61,87.8,87.6,87.77,96100.0,81.585,81.762,81.5757,81.734,96100.0
2022-01-10 12:20:00,87.76,87.79,87.71,87.75,64828.0,81.7247,81.7527,81.6782,81.7154,64828.0
2022-01-10 12:30:00,87.74,87.76,87.56,87.57,113222.0,81.7061,81.7247,81.5385,81.5478,113222.0
2022-01-10 12:40:00,87.57,87.74,87.55,87.63,124721.0,81.5478,81.7061,81.5292,81.6037,124721.0
2022-01-10 12:50:00,87.63,87.94,87.61,87.72,182520.0,81.6037,81.8924,81.585,81.6875,182520.0
2022-01-10 13:00:00,87.71,87.89,87.69,87.84,255161.0,81.6782,81.8458,81.6595,81.7992,255161.0
2022-01-10 13:10:00,87.84,87.88,87.73,87.75,91000.0,81.7992,81.8365,81.6968,81.7154,91000.0
2022-01-10 13:20:00,87.75,87.83,87.64,87.72,117049.0,81.7154,81.7899,81.613,81.6875,117049.0
2022-01-10 13:30:00,87.71,87.8,87.66,87.67,84320.0,81.6782,81.762,81.6316,81.6409,84320.0
2022-01-10 13:40:00,87.66,87.95,87.65,87.94,139419.0,81.6316,81.9017,81.6223,81.8924,139419.0
2022-01-10 13:50:00,87.95,88.11,87.95,88.04,183421.0,81.9017,82.0507,81.9017,81.9855,183421.0
2022-01-10 14:00:00,88.04,88.23,87.99,88.22,127377.0,81.9855,82.1624,81.9389,82.1531,127377.0
2022-01-10 14:10:00,88.22,88.31,88.17,88.19,89217.0,82.1531,82.2369,82.1065,82.1252,89217.0
2022-01-10 14:20:00,88.19,88.22,88.13,88.21,76548.0,82.1252,82.1531,82.0693,82.1438,76548.0
2022-01-10 14:30:00,88.2,88.28,88.12,88.21,95160.0,82.1345,82.209,82.06,82.1438,95160.0
2022-01-10 14:40:00,88.21,88.3,88.19,88.21,117233.0,82.1438,82.2276,82.1252,82.1438,117233.0
2022-01-10 14:50:00,88.22,88.23,87.99,88.15,129431.0,82.1531,82.1624,81.9389,82.0879,129431.0
2022-01-10 15:00:00,88.15,88.22,87.93,88.02,218663.0,82.0879,82.1531,81.883,81.9669,218663.0
2022-01-10 15:10:00,88.03,88.16,87.91,87.98,281951.0,81.9762,82.0972,81.8644,81.9296,281951.0
2022-01-10 15:20:00,87.97,88.05,87.91,87.97,178036.0,81.9203,81.9948,81.8644,81.9203,178036.0
2022-01-10 15:30:00,87.96,88.11,87.94,88.03,295780.0,81.911,82.0507,81.8924,81.9762,295780.0
2022-01-10 15:40:00,88.04,88.17,87.92,88.09,519914.0,81.9855,82.1065,81.8737,82.032,519914.0
2022-01-10 15:50:00,88.1,88.45,88.09,88.38,423691.0,82.0413,82.3673,82.032,82.3021,423691.0
2022-01-11 09:30:00,88.52,88.58,88.07,88.09,255310.0,82.4325,82.4883,82.0134,82.032,255310.0
2022-01-11 09:40:00,88.09,88.11,87.76,87.87,231206.0,82.032,82.0507,81.7247,81.8272,231206.0
2022-01-11 09:50:00,87.86,88.1,87.81,88.04,224903.0,81.8179,82.0413,81.7713,81.9855,224903.0
2022-01-11 10:00:00,88.04,88.39,87.98,88.34,198013.0,81.9855,82.3114,81.9296,82.2648,198013.0
2022-01-11 10:10:00,88.34,88.42,88.23,88.36,239219.0,82.2648,82.3393,82.1624,82.2835,239219.0
2022-01-11 10:20:00,88.34,88.39,88.17,88.33,183910.0,82.2648,82.3114,82.1065,82.2555,183910.0
2022-01-11 10:30:00,88.34,88.46,88.08,88.12,172550.0,82.2648,82.3766,82.0227,82.06,172550.0
2022-01-11 10:40:00,88.14,88.17,87.93,88.07,202307.0,82.0786,82.1065,81.883,82.0134,202307.0
2022-01-11 10:50:00,88.06,88.29,88.01,88.22,138366.0,82.0041,82.2183,81.9575,82.1531,138366.0
2022-01-11 11:00:00,88.22,88.41,88.22,88.33,243478.0,82.1531,82.33,82.1531,82.2555,243478.0
2022-01-11 11:10:00,88.33,88.45,88.31,88.44,279874.0,82.2555,82.3673,82.2369,82.358,279874.0
2022-01-11 11:20:00,88.44,88.58,88.38,88.42,206363.0,82.358,82.4883,82.3021,82.3393,206363.0
2022-01-11 11:30:00,88.42,88.6,88.41,88.54,192113.0,82.3393,82.507,82.33,82.4511,192113.0
2022-01-11 11:40:00,88.55,88.74,88.45,88.49,209540.0,82.4604,82.6373,82.3673,82.4045,209540.0
2022-01-11 11:50:00,88.49,88.58,88.46,88.51,156883.0,82.4045,82.4883,82.3766,82.4232,156883.0
2022-01-11 12:00:00,88.5,88.6,88.46,88.56,92584.0,82.4138,82.507,82.3766,82.4697,92584.0
2022-01-11 12:10:00,88.57,88.6,88.51,88.55,76106.0,82.479,82.507,82.4232,82.4604,76106.0
2022-01-11 12:20:00,88.55,88.58,88.4,88.42,89542.0,82.4604,82.4883,82.3207,82.3393,89542.0
2022-01-11 12:30:00,88.42,88.59,88.39,88.57,54559.0,82.3393,82.4977,82.3114,82.479,54559.0
2022-01-11 12:40:00,88.57,88.61,88.55,88.57,44433.0,82.479,82.5163,82.4604,82.479,44433.0
2022-01-11 12:50:00,88.57,88.68,88.56,88.67,39748.0,82.479,82.5815,82.4697,82.5722,39748.0
2022-01-11 13:00:00,88.65,88.67,88.56,88.57,78641.0,82.5535,82.5722,82.4697,82.479,78641.0
2022-01-11 13:10:00,88.57,88.74,88.56,88.73,30792.0,82.479,82.6373,82.4697,82.628,30792.0
2022-01-11 13:20:00,88.73,88.81,88.73,88.8,39961.0,82.628,82.7025,82.628,82.6932,39961.0
2022-01-11 13:30:00,88.81,88.87,88.76,88.87,68581.0,82.7025,82.7584,82.656,82.7584,68581.0
2022-01-11 13:40:00,88.85,88.89,88.83,88.84,65248.0,82.7398,82.777,82.7211,82.7305,65248.0
2022-01-11 13:50:00,88.85,88.94,88.85,88.93,55214.0,82.7398,82.8236,82.7398,82.8143,55214.0
2022-01-11 14:00:00,88.93,88.95,88.82,88.87,169494.0,82.8143,82.8329,82.7118,82.7584,169494.0
2022-01-11 14:10:00,88.87,88.91,88.81,88.9,71547.0,82.7584,82.7956,82.7025,82.7863,71547.0
2022-01-11 14:20:00,88.9,88.96,88.84,88.95,92008.0,82.7863,82.8422,82.7305,82.8329,92008.0
2022-01-11 14:30:00,88.95,89.0,88.92,88.99,73413.0,82.8329,82.8795,82.805,82.8701,73413.0
2022-01-11 14:40:00,88.98,89.01,88.95,88.99,37423.0,82.8608,82.8888,82.8329,82.8701,37423.0
2022-01-11 14:50:00,88.99,89.05,88.95,88.99,95409.0,82.8701,82.926,82.8329,82.8701,95409.0
2022-01-11 15:00:00,88.98,89.16,88.98,89.11,117256.0,82.8608,83.0285,82.8608,82.9819,117256.0
2022-01-11 15:10:00,89.11,89.2,89.07,89.2,136050.0,82.9819,83.0657,82.9446,83.0657,136050.0
2022-01-11 15:20:00,89.19,89.23,89.12,89.16,213420.0,83.0564,83.0936,82.9912,83.0285,213420.0
2022-01-11 15:30:00,89.16,89.24,89.1,89.13,167311.0,83.0285,83.103,82.9726,83.0005,167311.0
2022-01-11 15:40:00,89.13,89.22,89.12,89.17,274143.0,83.0005,83.0843,82.9912,83.0378,274143.0
2022-01-11 15:50:00,89.17,89.39,89.07,89.38,500752.0,83.0378,83.2426,82.9446,83.2333,500752.0
2022-01-12 09:30:00,90.11,90.39,89.92,90.15,360043.0,83.9131,84.1739,83.7362,83.9504,360043.0
2022-01-12 09:40:00,90.15,90.33,90.0,90.33,222838.0,83.9504,84.118,83.8107,84.118,222838.0
2022-01-12 09:50:00,90.33,90.45,90.22,90.26,189198.0,84.118,84.2297,84.0156,84.0528,189198.0
2022-01-12 10:00:00,90.28,90.36,90.11,90.23,210843.0,84.0714,84.1459,83.9131,84.0249,210843.0
2022-01-12 10:10:00,90.24,90.24,90.08,90.09,105332.0,84.0342,84.0342,83.8852,83.8945,105332.0
2022-01-12 10:20:00,90.11,90.16,89.81,89.86,172300.0,83.9131,83.9597,83.6338,83.6803,172300.0
2022-01-12 10:30:00,89.87,89.93,89.71,89.71,113926.0,83.6896,83.7455,83.5406,83.5406,113926.0
2022-01-12 10:40:00,89.71,89.82,89.57,89.75,173137.0,83.5406,83.6431,83.4103,83.5779,173137.0
2022-01-12 10:50:00,89.76,89.85,89.68,89.8,124668.0,83.5872,83.671,83.5127,83.6244,124668.0
2022-01-12 11:00:00,89.8,89.95,89.51,89.59,203082.0,83.6244,83.7641,83.3544,83.4289,203082.0
2022-01-12 11:10:00,89.59,89.62,89.36,89.45,157653.0,83.4289,83.4568,83.2147,83.2985,157653.0
2022-01-12 11:20:00,89.46,89.65,89.39,89.62,147300.0,83.3078,83.4848,83.2426,83.4568,147300.0
2022-01-12 11:30:00,89.62,89.78,89.6,89.73,93171.0,83.4568,83.6058,83.4382,83.5593,93171.0
2022-01-12 11:40:00,89.72,89.86,89.72,89.78,87199.0,83.5499,83.6803,83.5499,83.6058,87199.0
2022-01-12 11:50:00,89.78,89.85,89.75,89.8,43410.0,83.6058,83.671,83.5779,83.6244,43410.0
2022-01-12 12:00:00,89.8,89.85,89.73,89.76,55478.0,83.6244,83.671,83.5593,83.5872,55478.0
2022-01-12 12:10:00,89.77,89.83,89.69,89.82,65125.0,83.5965,83.6524,83.522,83.6431,65125.0
2022-01-12 12:20:00,89.82,89.84,89.75,89.77,103761.0,83.6431,83.6617,83.5779,83.5965,103761.0
2022-01-12 12:30:00,89.77,89.85,89.73,89.74,54280.0,83.5965,83.671,83.5593,83.5686,54280.0
2022-01-12 12:40:00,89.75,89.84,89.75,89.81,30398.0,83.5779,83.6617,83.5779,83.6338,30398.0
2022-01-12 12:50:00,89.82,89.88,89.82,89.85,53352.0,83.6431,83.6989,83.6431,83.671,53352.0
2022-01-12 13:00:00,89.85,89.9,89.82,89.9,34676.0,83.671,83.7176,83.6431,83.7176,34676.0
2022-01-12 13:10:00,89.9,89.92,89.84,89.9,50919.0,83.7176,83.7362,83.6617,83.7176,50919.0
2022-01-12 13:20:00,89.89,89.98,89.88,89.94,35724.0,83.7083,83.7921,83.6989,83.7548,35724.0
2022-01-12 13:30:00,89.94,89.99,89.9,89.95,34316.0,83.7548,83.8014,83.7176,83.7641,34316.0
2022-01-12 13:40:00,89.94,90.0,89.94,89.95,33350.0,83.7548,83.8107,83.7548,83.7641,33350.0
2022-01-12 13:50:00,89.95,89.96,89.81,89.82,43476.0,83.7641,83.7734,83.6338,83.6431,43476.0
2022-01-12 14:00:00,89.81,89.88,89.76,89.84,96699.0,83.6338,83.6989,83.5872,83.6617,96699.0
2022-01-12 14:10:00,89.83,89.98,89.83,89.97,40800.0,83.6524,83.7921,83.6524,83.7827,40800.0
2022-01-12 14:20:00,89.98,90.14,89.98,90.13,24353.0,83.7921,83.9411,83.7921,83.9317,24353.0
2022-01-12 14:30:00,90.13,90.14,90.04,90.07,49395.0,83.9317,83.9411,83.8479,83.8759,49395.0
2022-01-12 14:40:00,90.06,90.11,90.0,90.04,51932.0,83.8666,83.9131,83.8107,83.8479,51932.0
2022-01-12 14:50:00,90.04,90.09,90.02,90.03,34928.0,83.8479,83.8945,83.8293,83.8386,34928.0
2022-01-12 15:00:00,90.06,90.08,89.93,89.93,93289.0,83.8666,83.8852,83.7455,83.7455,93289.0
2022-01-12 15:10:00,89.93,90.06,89.93,90.04,64799.0,83.7455,83.8666,83.7455,83.8479,64799.0
2022-01-12 15:20:00,90.05,90.1,89.98,90.05,56923.0,83.8572,83.9038,83.7921,83.8572,56923.0
2022-01-12 15:30:00,90.06,90.14,90.03,90.09,133498.0,83.8666,83.9411,83.8386,83.8945,133498.0
2022-01-12 15:40:00,90.09,90.3,90.07,90.19,247078.0,83.8945,84.0901,83.8759,83.9876,247078.0
2022-01-12 15:50:00,90.19,90.37,90.19,90.26,416919.0,83.9876,84.1552,83.9876,84.0528,416919.0
2022-01-13 09:30:00,90.12,90.5,90.09,90.48,248077.0,83.9224,84.2763,83.8945,84.2577,248077.0
2022-01-13 09:40:00,90.49,90.54,90.29,90.52,204693.0,84.267,84.3136,84.0807,84.2949,204693.0
2022-01-13 09:50:00,90.51,90.59,90.43,90.45,160366.0,84.2856,84.3601,84.2111,84.2297,160366.0
2022-01-13 10:00:00,90.46,90.48,90.2,90.25,92565.0,84.2391,84.2577,83.9969,84.0435,92565.0
2022-01-13 10:10:00,90.22,90.3,90.07,90.09,124027.0,84.0156,84.0901,83.8759,83.8945,124027.0
2022-01-13 10:20:00,90.08,90.17,90.05,90.1,92589.0,83.8852,83.969,83.8572,83.9038,92589.0
2022-01-13 10:30:00,90.1,90.18,89.97,90.01,105482.0,83.9038,83.9783,83.7827,83.82,105482.0
2022-01-13 10:40:00,90.01,90.27,90.01,90.24,151879.0,83.82,84.0621,83.82,84.0342,151879.0
2022-01-13 10:50:00,90.2,90.27,90.01,90.23,136840.0,83.9969,84.0621,83.82,84.0249,136840.0
2022-01-13 11:00:00,90.22,90.35,90.2,90.35,109481.0,84.0156,84.1366,83.9969,84.1366,109481.0
2022-01-13 11:10:00,90.35,90.35,90.24,90.27,78148.0,84.1366,84.1366,84.0342,84.0621,78148.0
2022-01-13 11:20:00,90.28,90.45,90.27,90.43,77092.0,84.0714,84.2297,84.0621,84.2111,77092.0
2022-01-13 11:30:00,90.43,90.52,90.41,90.5,128563.0,84.2111,84.2949,84.1925,84.2763,128563.0
2022-01-13 11:40:00,90.5,90.56,90.5,90.54,74936.0,84.2763,84.3322,84.2763,84.3136,74936.0
2022-01-13 11:50:00,90.53,90.59,90.48,90.59,117085.0,84.3042,84.3601,84.2577,84.3601,117085.0
2022-01-13 12:00:00,90.58,90.58,90.41,90.44,76436.0,84.3508,84.3508,84.1925,84.2204,76436.0
2022-01-13 12:10:00,90.44,90.45,90.13,90.15,168884.0,84.2204,84.2297,83.9317,83.9504,168884.0
2022-01-13 12:20:00,90.15,90.15,89.94,90.09,172303.0,83.9504,83.9504,83.7548,83.8945,172303.0
2022-01-13 12:30:00,90.09,90.25,90.01,90.25,137564.0,83.8945,84.0435,83.82,84.0435,137564.0
2022-01-13 12:40:00,90.24,90.24,90.01,90.03,112606.0,84.0342,84.0342,83.82,83.8386,112606.0
2022-01-13 12:50:00,90.01,90.12,89.93,90.12,72160.0,83.82,83.9224,83.7455,83.9224,72160.0
2022-01-13 13:00:00,90.12,90.15,90.0,90.15,181818.0,83.9224,83.9504,83.8107,83.9504,181818.0
2022-01-13 13:10:00,90.14,90.18,90.09,90.17,65057.0,83.9411,83.9783,83.8945,83.969,65057.0
2022-01-13 13:20:00,90.16,90.24,90.12,90.19,105416.0,83.9597,84.0342,83.9224,83.9876,105416.0
2022-01-13 13:30:00,90.18,90.21,90.1,90.17,81928.0,83.9783,84.0062,83.9038,83.969,81928.0
2022-01-13 13:40:00,90.17,90.21,90.11,90.2,54151.0,83.969,84.0062,83.9131,83.9969,54151.0
2022-01-13 13:50:00,90.19,90.25,90.17,90.25,43494.0,83.9876,84.0435,83.969,84.0435,43494.0
2022-01-13 14:00:00,90.24,90.3,90.21,90.23,74796.0,84.0342,84.0901,84.0062,84.0249,74796.0
2022-01-13 14:10:00,90.22,90.22,90.07,90.1,67225.0,84.0156,84.0156,83.8759,83.9038,67225.0
2022-01-13 14:20:00,90.1,90.1,90.01,90.01,63412.0,83.9038,83.9038,83.82,83.82,63412.0
2022-01-13 14:30:00,90.01,90.04,89.9,89.91,126717.0,83.82,83.8479,83.7176,83.7269,126717.0
2022-01-13 14:40:00,89.91,90.04,89.91,89.97,88825.0,83.7269,83.8479,83.7269,83.7827,88825.0
2022-01-13 14:50:00,89.97,90.11,89.94,90.08,87737.0,83.7827,83.9131,83.7548,83.8852,87737.0
2022-01-13 15:00:00,90.09,90.09,89.92,89.93,97149.0,83.8945,83.8945,83.7362,83.7455,97149.0
2022-01-13 15:10:00,89.92,89.94,89.79,89.86,126715.0,83.7362,83.7548,83.6151,83.6803,126715.0
2022-01-13 15:20:00,89.85,89.87,89.72,89.77,154943.0,83.671,83.6896,83.5499,83.5965,154943.0
2022-01-13 15:30:00,89.76,89.81,89.56,89.57,225371.0,83.5872,83.6338,83.4009,83.4103,225371.0
2022-01-13 15:40:00,89.57,89.63,89.43,89.46,196152.0,83.4103,83.4661,83.2799,83.3078,196152.0
2022-01-13 15:50:00,89.46,89.55,89.34,89.54,579501.0,83.3078,83.3916,83.1961,83.3823,579501.0
2022-01-14 09:30:00,88.57,88.79,88.3,88.66,393271.0,82.479,82.6839,82.2276,82.5628,393271.0
2022-01-14 09:40:00,88.67,88.74,88.46,88.52,248392.0,82.5722,82.6373,82.3766,82.4325,248392.0
2022-01-14 09:50:00,88.52,88.86,88.49,88.84,202569.0,82.4325,82.7491,82.4045,82.7305,202569.0
2022-01-14 10:00:00,88.84,88.97,88.63,88.86,220995.0,82.7305,82.8515,82.5349,82.7491,220995.0
2022-01-14 10:10:00,88.86,88.89,88.62,88.78,158793.0,82.7491,82.777,82.5256,82.6746,158793.0
2022-01-14 10:20:00,88.79,88.79,88.44,88.5,115562.0,82.6839,82.6839,82.358,82.4138,115562.0
2022-01-14 10:30:00,88.48,88.54,88.29,88.31,152771.0,82.3952,82.4511,82.2183,82.2369,152771.0
2022-01-14 10:40:00,88.32,88.33,88.13,88.23,174091.0,82.2462,82.2555,82.0693,82.1624,174091.0
2022-01-14 10:50:00,88.23,88.26,88.1,88.23,179693.0,82.1624,82.1903,82.0413,82.1624,179693.0
2022-01-14 11:00:00,88.23,88.31,88.01,88.06,153556.0,82.1624,82.2369,81.9575,82.0041,153556.0
2022-01-14 11:10:00,88.05,88.06,87.8,87.81,121643.0,81.9948,82.0041,81.762,81.7713,121643.0
2022-01-14 11:20:00,87.82,87.98,87.74,87.89,143372.0,81.7806,81.9296,81.7061,81.8458,143372.0
2022-01-14 11:30:00,87.88,88.05,87.81,88.0,128819.0,81.8365,81.9948,81.7713,81.9482,128819.0
2022-01-14 11:40:00,88.01,88.23,88.0,88.18,129260.0,81.9575,82.1624,81.9482,82.1158,129260.0
2022-01-14 11:50:00,88.19,88.28,88.15,88.26,86187.0,82.1252,82.209,82.0879,82.1903,86187.0
2022-01-14 12:00:00,88.24,88.24,88.14,88.17,78967.0,82.1717,82.1717,82.0786,82.1065,78967.0
2022-01-14 12:10:00,88.16,88.24,88.08,88.17,93924.0,82.0972,82.1717,82.0227,82.1065,93924.0
2022-01-14 12:20:00,88.18,88.18,88.08,88.18,55189.0,82.1158,82.1158,82.0227,82.1158,55189.0
2022-01-14 12:30:00,88.17,88.27,88.11,88.19,105875.0,82.1065,82.1997,82.0507,82.1252,105875.0
2022-01-14 12:40:00,88.18,88.18,87.95,87.97,85439.0,82.1158,82.1158,81.9017,81.9203,85439.0
2022-01-14 12:50:00,87.97,88.02,87.89,87.92,69364.0,81.9203,81.9669,81.8458,81.8737,69364.0
2022-01-14 13:00:00,87.92,88.0,87.89,87.94,78539.0,81.8737,81.9482,81.8458,81.8924,78539.0
2022-01-14 13:10:00,87.94,88.09,87.89,88.05,98686.0,81.8924,82.032,81.8458,81.9948,98686.0
2022-01-14 13:20:00,88.05,88.06,87.91,88.05,76138.0,81.9948,82.0041,81.8644,81.9948,76138.0
2022-01-14 13:30:00,88.05,88.09,87.93,88.01,83881.0,81.9948,82.032,81.883,81.9575,83881.0
2022-01-14 13:40:00,88.0,88.13,87.96,88.07,75648.0,81.9482,82.0693,81.911,82.0134,75648.0
2022-01-14 13:50:00,88.06,88.2,88.05,88.17,149429.0,82.0041,82.1345,81.9948,82.1065,149429.0
2022-01-14 14:00:00,88.17,88.29,88.17,88.22,104573.0,82.1065,82.2183,82.1065,82.1531,104573.0
2022-01-14 14:10:00,88.22,88.4,88.18,88.39,99978.0,82.1531,82.3207,82.1158,82.3114,99978.0
2022-01-14 14:20:00,88.4,88.46,88.28,88.3,95723.0,82.3207,82.3766,82.209,82.2276,95723.0
2022-01-14 14:30:00,88.3,88.57,88.29,88.55,131865.0,82.2276,82.479,82.2183,82.4604,131865.0
2022-01-14 14:40:00,88.54,88.59,88.48,88.56,112663.0,82.4511,82.4977,82.3952,82.4697,112663.0
2022-01-14 14:50:00,88.58,88.65,88.49,88.49,63105.0,82.4883,82.5535,82.4045,82.4045,63105.0
2022-01-14 15:00:00,88.5,88.62,88.44,88.46,87140.0,82.4138,82.5256,82.358,82.3766,87140.0
2022-01-14 15:10:00,88.46,88.67,88.46,88.65,125605.0,82.3766,82.5722,82.3766,82.5535,125605.0
2022-01-14 15:20:00,88.65,88.73,88.62,88.62,127516.0,82.5535,82.628,82.5256,82.5256,127516.0
2022-01-14 15:30:00,88.63,88.77,88.63,88.75,269676.0,82.5349,82.6653,82.5349,82.6466,269676.0
2022-01-14 15:40:00,88.75,88.88,88.7,88.79,304669.0,82.6466,82.7677,82.6001,82.6839,304669.0
2022-01-14 15:50:00,88.79,88.94,88.72,88.76,604781.0,82.6839,82.8236,82.6187,82.656,604781.0
2022-01-18 09:30:00,87.84,87.99,87.26,87.43,279306.0,81.7992,81.9389,81.2591,81.4174,279306.0
2022-01-18 09:40:00,87.42,87.63,87.26,87.62,333006.0,81.4081,81.6037,81.2591,81.5944,333006.0
2022-01-18 09:50:00,87.63,87.74,87.48,87.71,217322.0,81.6037,81.7061,81.464,81.6782,217322.0
2022-01-18 10:00:00,87.69,87.83,87.58,87.68,279193.0,81.6595,81.7899,81.5571,81.6502,279193.0
2022-01-18 10:10:00,87.68,87.75,87.49,87.51,289903.0,81.6502,81.7154,81.4733,81.4919,289903.0
2022-01-18 10:20:00,87.5,87.5,87.32,87.49,237089.0,81.4826,81.4826,81.315,81.4733,237089.0
2022-01-18 10:30:00,87.48,87.53,87.35,87.47,200719.0,81.464,81.5105,81.3429,81.4547,200719.0
2022-01-18 10:40:00,87.46,87.63,87.37,87.38,141890.0,81.4454,81.6037,81.3616,81.3709,141890.0
2022-01-18 10:50:00,87.38,87.48,87.34,87.46,109469.0,81.3709,81.464,81.3336,81.4454,109469.0
2022-01-18 11:00:00,87.45,87.56,87.39,87.45,134643.0,81.4361,81.5385,81.3802,81.4361,134643.0
2022-01-18 11:10:00,87.45,87.64,87.41,87.6,98263.0,81.4361,81.613,81.3988,81.5757,98263.0
2022-01-18 11:20:00,87.59,87.66,87.43,87.44,155278.0,81.5664,81.6316,81.4174,81.4267,155278.0
2022-01-18 11:30:00,87.43,87.45,87.23,87.42,144848.0,81.4174,81.4361,81.2312,81.4081,144848.0
2022-01-18 11:40:00,87.43,87.58,87.39,87.54,63410.0,81.4174,81.5571,81.3802,81.5199,63410.0
2022-01-18 11:50:00,87.53,87.6,87.41,87.44,90271.0,81.5105,81.5757,81.3988,81.4267,90271.0
2022-01-18 12:00:00,87.43,87.44,87.09,87.17,133719.0,81.4174,81.4267,81.1008,81.1753,133719.0
2022-01-18 12:10:00,87.17,87.35,87.14,87.32,90856.0,81.1753,81.3429,81.1474,81.315,90856.0
2022-01-18 12:20:00,87.31,87.37,87.19,87.25,76332.0,81.3057,81.3616,81.1939,81.2498,76332.0
2022-01-18 12:30:00,87.24,87.34,87.15,87.24,100813.0,81.2405,81.3336,81.1567,81.2405,100813.0
2022-01-18 12:40:00,87.24,87.27,86.99,87.0,92542.0,81.2405,81.2684,81.0077,81.017,92542.0
2022-01-18 12:50:00,87.0,87.13,87.0,87.02,107738.0,81.017,81.1381,81.017,81.0356,107738.0
2022-01-18 13:00:00,87.02,87.06,86.95,87.04,91441.0,81.0356,81.0729,80.9704,81.0542,91441.0
2022-01-18 13:10:00,87.03,87.25,87.01,87.21,76597.0,81.0449,81.2498,81.0263,81.2126,76597.0
2022-01-18 13:20:00,87.21,87.21,87.0,87.07,60966.0,81.2126,81.2126,81.017,81.0822,60966.0
2022-01-18 13:30:00,87.06,87.24,87.05,87.22,105291.0,81.0729,81.2405,81.0636,81.2219,105291.0
2022-01-18 13:40:00,87.22,87.39,87.2,87.26,125734.0,81.2219,81.3802,81.2032,81.2591,125734.0
2022-01-18 13:50:00,87.26,87.4,87.25,87.39,94732.0,81.2591,81.3895,81.2498,81.3802,94732.0
2022-01-18 14:00:00,87.38,87.48,87.38,87.42,112896.0,81.3709,81.464,81.3709,81.4081,112896.0
2022-01-18 14:10:00,87.42,87.47,87.38,87.46,53983.0,81.4081,81.4547,81.3709,81.4454,53983.0
2022-01-18 14:20:00,87.46,87.47,87.34,87.44,90336.0,81.4454,81.4547,81.3336,81.4267,90336.0
2022-01-18 14:30:00,87.43,87.66,87.43,87.62,88278.0,81.4174,81.6316,81.4174,81.5944,88278.0
2022-01-18 14:40:00,87.61,87.65,87.53,87.64,81830.0,81.585,81.6223,81.5105,81.613,81830.0
2022-01-18 14:50:00,87.64,87.73,87.63,87.66,112632.0,81.613,81.6968,81.6037,81.6316,112632.0
2022-01-18 15:00:00,87.66,87.72,87.51,87.53,201301.0,81.6316,81.6875,81.4919,81.5105,201301.0
2022-01-18 15:10:00,87.52,87.6,87.35,87.41,229689.0,81.5012,81.5757,81.3429,81.3988,229689.0
2022-01-18 15:20:00,87.41,87.52,87.39,87.49,139908.0,81.3988,81.5012,81.3802,81.4733,139908.0
2022-01-18 15:30:00,87.49,87.58,87.43,87.58,333088.0,81.4733,81.5571,81.4174,81.5571,333088.0
2022-01-18 15:40:00,87.58,87.58,87.37,87.53,393278.0,81.5571,81.5571,81.3616,81.5105,393278.0
2022-01-18 15:50:00,87.54,87.67,87.38,87.64,664218.0,81.5199,81.6409,81.3709,81.613,664218.0
2022-01-19 09:30:00,88.3,88.5,88.02,88.39,327150.0,82.2276,82.4138,81.9669,82.3114,327150.0
2022-01-19 09:40:00,88.39,88.4,88.09,88.14,252216.0,82.3114,82.3207,82.032,82.0786,252216.0
2022-01-19 09:50:00,88.13,88.27,87.93,87.99,163894.0,82.0693,82.1997,81.883,81.9389,163894.0
2022-01-19 10:00:00,88.0,88.02,87.72,87.82,167322.0,81.9482,81.9669,81.6875,81.7806,167322.0
2022-01-19 10:10:00,87.82,88.01,87.79,87.86,131147.0,81.7806,81.9575,81.7527,81.8179,131147.0
2022-01-19 10:20:00,87.87,87.9,87.46,87.46,145672.0,81.8272,81.8551,81.4454,81.4454,145672.0
2022-01-19 10:30:00,87.47,87.54,87.4,87.51,189596.0,81.4547,81.5199,81.3895,81.4919,189596.0
2022-01-19 10:40:00,87.5,87.66,87.45,87.62,210672.0,81.4826,81.6316,81.4361,81.5944,210672.0
2022-01-19 10:50:00,87.62,87.92,87.61,87.89,243453.0,81.5944,81.8737,81.585,81.8458,243453.0
2022-01-19 11:00:00,87.88,87.93,87.77,87.85,206189.0,81.8365,81.883,81.734,81.8085,206189.0
2022-01-19 11:10:00,87.84,87.89,87.64,87.72,173782.0,81.7992,81.8458,81.613,81.6875,173782.0
2022-01-19 11:20:00,87.72,87.93,87.7,87.89,183555.0,81.6875,81.883,81.6689,81.8458,183555.0
2022-01-19 11:30:00,87.89,88.03,87.8,87.98,205990.0,81.8458,81.9762,81.762,81.9296,205990.0
2022-01-19 11:40:00,87.97,88.14,87.89,88.13,165984.0,81.9203,82.0786,81.8458,82.0693,165984.0
2022-01-19 11:50:00,88.12,88.32,88.09,88.32,136236.0,82.06,82.2462,82.032,82.2462,136236.0
2022-01-19 12:00:00,88.31,88.38,88.26,88.29,94790.0,82.2369,82.3021,82.1903,82.2183,94790.0
2022-01-19 12:10:00,88.28,88.37,88.21,88.23,83367.0,82.209,82.2928,82.1438,82.1624,83367.0
2022-01-19 12:20:00,88.24,88.36,88.19,88.31,103385.0,82.1717,82.2835,82.1252,82.2369,103385.0
2022-01-19 12:30:00,88.32,88.37,88.16,88.17,217714.0,82.2462,82.2928,82.0972,82.1065,217714.0
2022-01-19 12:40:00,88.17,88.28,88.06,88.26,90163.0,82.1065,82.209,82.0041,82.1903,90163.0
2022-01-19 12:50:00,88.25,88.28,88.11,88.2,60815.0,82.181,82.209,82.0507,82.1345,60815.0
2022-01-19 13:00:00,88.2,88.26,88.04,88.21,115771.0,82.1345,82.1903,81.9855,82.1438,115771.0
2022-01-19 13:10:00,88.22,88.26,88.19,88.24,71719.0,82.1531,82.1903,82.1252,82.1717,71719.0
2022-01-19 13:20:00,88.24,88.24,88.08,88.09,104359.0,82.1717,82.1717,82.0227,82.032,104359.0
2022-01-19 13:30:00,88.09,88.19,88.03,88.05,183162.0,82.032,82.1252,81.9762,81.9948,183162.0
2022-01-19 13:40:00,88.05,88.06,87.99,88.02,70873.0,81.9948,82.0041,81.9389,81.9669,70873.0
2022-01-19 13:50:00,88.02,88.08,87.94,87.99,69863.0,81.9669,82.0227,81.8924,81.9389,69863.0
2022-01-19 14:00:00,87.98,88.05,87.84,87.88,125940.0,81.9296,81.9948,81.7992,81.8365,125940.0
2022-01-19 14:10:00,87.88,87.92,87.8,87.84,88967.0,81.8365,81.8737,81.762,81.7992,88967.0
2022-01-19 14:20:00,87.84,87.85,87.69,87.69,74754.0,81.7992,81.8085,81.6595,81.6595,74754.0
2022-01-19 14:30:00,87.68,87.85,87.67,87.8,128190.0,81.6502,81.8085,81.6409,81.762,128190.0
2022-01-19 14:40:00,87.8,87.94,87.77,87.81,74032.0,81.762,81.8924,81.734,81.7713,74032.0
2022-01-19 14:50:00,87.79,88.04,87.79,87.97,95875.0,81.7527,81.9855,81.7527,81.9203,95875.0
2022-01-19 15:00:00,87.97,88.05,87.92,88.01,116618.0,81.9203,81.9948,81.8737,81.9575,116618.0
2022-01-19 15:10:00,88.0,88.08,87.93,87.97,140635.0,81.9482,82.0227,81.883,81.9203,140635.0
2022-01-19 15:20:00,87.97,87.99,87.84,87.85,187165.0,81.9203,81.9389,81.7992,81.8085,187165.0
2022-01-19 15:30:00,87.85,87.9,87.7,87.7,287725.0,81.8085,81.8551,81.6689,81.6689,287725.0
2022-01-19 15:40:00,87.7,87.79,87.66,87.7,313956.0,81.6689,81.7527,81.6316,81.6689,313956.0
2022-01-19 15:50:00,87.7,87.7,87.36,87.42,569305.0,81.6689,81.6689,81.3522,81.4081,569305.0
2022-01-20 09:30:00,87.6,87.77,87.1,87.24,291098.0,81.5757,81.734,81.1101,81.2405,291098.0
2022-01-20 09:40:00,87.23,87.42,87.14,87.26,258501.0,81.2312,81.4081,81.1474,81.2591,258501.0
2022-01-20 09:50:00,87.26,87.59,87.22,87.53,272504.0,81.2591,81.5664,81.2219,81.5105,272504.0
2022-01-20 10:00:00,87.53,87.64,87.37,87.49,196637.0,81.5105,81.613,81.3616,81.4733,196637.0
2022-01-20 10:10:00,87.49,87.59,87.35,87.36,217638.0,81.4733,81.5664,81.3429,81.3522,217638.0
2022-01-20 10:20:00,87.37,87.56,87.37,87.53,119637.0,81.3616,81.5385,81.3616,81.5105,119637.0
2022-01-20 10:30:00,87.53,87.79,87.53,87.72,200732.0,81.5105,81.7527,81.5105,81.6875,200732.0
2022-01-20 10:40:00,87.73,88.04,87.69,88.04,102402.0,81.6968,81.9855,81.6595,81.9855,102402.0
2022-01-20 10:50:00,88.04,88.11,87.98,88.06,134130.0,81.9855,82.0507,81.9296,82.0041,134130.0
2022-01-20 11:00:00,88.04,88.2,88.0,88.06,156245.0,81.9855,82.1345,81.9482,82.0041,156245.0
2022-01-20 11:10:00,88.04,88.04,87.91,88.0,99366.0,81.9855,81.9855,81.8644,81.9482,99366.0
2022-01-20 11:20:00,88.0,88.03,87.89,88.02,111624.0,81.9482,81.9762,81.8458,81.9669,111624.0
2022-01-20 11:30:00,88.01,88.07,87.96,88.07,112777.0,81.9575,82.0134,81.911,82.0134,112777.0
2022-01-20 11:40:00,88.07,88.08,87.92,87.99,142325.0,82.0134,82.0227,81.8737,81.9389,142325.0
2022-01-20 11:50:00,88.0,88.08,87.93,88.05,106554.0,81.9482,82.0227,81.883,81.9948,106554.0
2022-01-20 12:00:00,88.05,88.17,88.05,88.17,263592.0,81.9948,82.1065,81.9948,82.1065,263592.0
2022-01-20 12:10:00,88.15,88.18,88.07,88.08,56056.0,82.0879,82.1158,82.0134,82.0227,56056.0
2022-01-20 12:20:00,88.07,88.24,88.06,88.24,89290.0,82.0134,82.1717,82.0041,82.1717,89290.0
2022-01-20 12:30:00,88.24,88.28,88.1,88.14,90019.0,82.1717,82.209,82.0413,82.0786,90019.0
2022-01-20 12:40:00,88.14,88.19,88.08,88.11,71168.0,82.0786,82.1252,82.0227,82.0507,71168.0
2022-01-20 12:50:00,88.11,88.12,87.99,88.03,72456.0,82.0507,82.06,81.9389,81.9762,72456.0
2022-01-20 13:00:00,88.02,88.02,87.76,87.78,123953.0,81.9669,81.9669,81.7247,81.7434,123953.0
2022-01-20 13:10:00,87.78,87.86,87.69,87.76,182612.0,81.7434,81.8179,81.6595,81.7247,182612.0
2022-01-20 13:20:00,87.76,87.83,87.7,87.77,78238.0,81.7247,81.7899,81.6689,81.734,78238.0
2022-01-20 13:30:00,87.77,87.81,87.7,87.77,86266.0,81.734,81.7713,81.6689,81.734,86266.0
2022-01-20 13:40:00,87.76,87.79,87.68,87.77,81640.0,81.7247,81.7527,81.6502,81.734,81640.0
2022-01-20 13:50:00,87.77,87.82,87.72,87.74,110532.0,81.734,81.7806,81.6875,81.7061,110532.0
2022-01-20 14:00:00,87.73,87.92,87.73,87.87,116694.0,81.6968,81.8737,81.6968,81.8272,116694.0
2022-01-20 14:10:00,87.87,87.9,87.56,87.63,170472.0,81.8272,81.8551,81.5385,81.6037,170472.0
2022-01-20 14:20:00,87.64,87.68,87.5,87.52,187556.0,81.613,81.6502,81.4826,81.5012,187556.0
2022-01-20 14:30:00,87.52,87.52,87.3,87.33,211765.0,81.5012,81.5012,81.2964,81.3243,211765.0
2022-01-20 14:40:00,87.33,87.43,87.29,87.41,121709.0,81.3243,81.4174,81.2871,81.3988,121709.0
2022-01-20 14:50:00,87.4,87.45,87.3,87.34,116161.0,81.3895,81.4361,81.2964,81.3336,116161.0
2022-01-20 15:00:00,87.34,87.43,87.08,87.11,237149.0,81.3336,81.4174,81.0915,81.1194,237149.0
2022-01-20 15:10:00,87.11,87.17,87.04,87.14,177865.0,81.1194,81.1753,81.0542,81.1474,177865.0
2022-01-20 15:20:00,87.14,87.14,86.87,86.92,276971.0,81.1474,81.1474,80.8959,80.9425,276971.0
2022-01-20 15:30:00,86.9,86.94,86.54,86.67,373359.0,80.9239,80.9611,80.5886,80.7097,373359.0
2022-01-20 15:40:00,86.68,86.72,86.4,86.41,407727.0,80.719,80.7563,80.4583,80.4676,407727.0
2022-01-20 15:50:00,86.39,86.55,86.04,86.15,821915.0,80.4489,80.5979,80.123,80.2255,821915.0
2022-01-21 09:30:00,85.63,85.71,84.97,85.03,814056.0,79.7412,79.8157,79.1266,79.1825,814056.0
2022-01-21 09:40:00,85.03,85.37,84.83,85.34,779792.0,79.1825,79.4991,78.9962,79.4712,779792.0
2022-01-21 09:50:00,85.33,85.37,84.87,85.11,263616.0,79.4618,79.4991,79.0335,79.257,263616.0
2022-01-21 10:00:00,85.11,85.2,84.84,84.88,534362.0,79.257,79.3408,79.0055,79.0428,534362.0
2022-01-21 10:10:00,84.87,84.87,84.52,84.59,259692.0,79.0335,79.0335,78.7075,78.7727,259692.0
2022-01-21 10:20:00,84.6,85.07,84.4,84.93,262191.0,78.782,79.2197,78.5958,79.0894,262191.0
2022-01-21 10:30:00,84.94,85.4,84.85,85.2,231511.0,79.0987,79.527,79.0149,79.3408,231511.0
2022-01-21 10:40:00,85.2,85.44,85.06,85.44,374981.0,79.3408,79.5643,79.2104,79.5643,374981.0
2022-01-21 10:50:00,85.44,85.68,85.44,85.61,635573.0,79.5643,79.7878,79.5643,79.7226,635573.0
2022-01-21 11:00:00,85.61,85.78,85.39,85.75,285396.0,79.7226,79.8809,79.5177,79.853,285396.0
2022-01-21 11:10:00,85.74,85.79,85.58,85.76,301004.0,79.8436,79.8902,79.6947,79.8623,301004.0
2022-01-21 11:20:00,85.76,85.95,85.7,85.79,174836.0,79.8623,80.0392,79.8064,79.8902,174836.0
2022-01-21 11:30:00,85.78,85.78,85.42,85.44,517786.0,79.8809,79.8809,79.5457,79.5643,517786.0
2022-01-21 11:40:00,85.44,85.47,85.2,85.31,129721.0,79.5643,79.5922,79.3408,79.4432,129721.0
2022-01-21 11:50:00,85.32,85.35,85.15,85.27,202860.0,79.4525,79.4805,79.2942,79.406,202860.0
2022-01-21 12:00:00,85.25,85.26,84.99,85.14,220275.0,79.3873,79.3967,79.1452,79.2849,220275.0
2022-01-21 12:10:00,85.14,85.21,84.98,85.14,237695.0,79.2849,79.3501,79.1359,79.2849,237695.0
2022-01-21 12:20:00,85.14,85.27,85.04,85.15,160181.0,79.2849,79.406,79.1918,79.2942,160181.0
2022-01-21 12:30:00,85.15,85.25,84.92,85.09,164055.0,79.2942,79.3873,79.08,79.2383,164055.0
2022-01-21 12:40:00,85.09,85.13,84.78,84.79,145815.0,79.2383,79.2756,78.9497,78.959,145815.0
2022-01-21 12:50:00,84.8,84.96,84.77,84.91,171652.0,78.9683,79.1173,78.9404,79.0707,171652.0
2022-01-21 13:00:00,84.9,84.98,84.73,84.77,164588.0,79.0614,79.1359,78.9031,78.9404,164588.0
2022-01-21 13:10:00,84.77,84.98,84.7,84.75,164529.0,78.9404,79.1359,78.8752,78.9217,164529.0
2022-01-21 13:20:00,84.74,84.79,84.59,84.73,222481.0,78.9124,78.959,78.7727,78.9031,222481.0
2022-01-21 13:30:00,84.73,84.98,84.7,84.88,547026.0,78.9031,79.1359,78.8752,79.0428,547026.0
2022-01-21 13:40:00,84.88,84.96,84.75,84.86,108911.0,79.0428,79.1173,78.9217,79.0242,108911.0
2022-01-21 13:50:00,84.85,84.96,84.57,84.64,252490.0,79.0149,79.1173,78.7541,78.8193,252490.0
2022-01-21 14:00:00,84.65,84.72,84.56,84.58,228640.0,78.8286,78.8938,78.7448,78.7634,228640.0
2022-01-21 14:10:00,84.59,84.7,84.54,84.58,134261.0,78.7727,78.8752,78.7262,78.7634,134261.0
2022-01-21 14:20:00,84.58,84.66,84.33,84.34,160500.0,78.7634,78.8379,78.5306,78.5399,160500.0
2022-01-21 14:30:00,84.34,84.48,84.27,84.46,150135.0,78.5399,78.6703,78.4747,78.6517,150135.0
2022-01-21 14:40:00,84.46,84.53,84.35,84.46,119195.0,78.6517,78.7169,78.5492,78.6517,119195.0
2022-01-21 14:50:00,84.46,84.46,84.17,84.2,110598.0,78.6517,78.6517,78.3816,78.4096,110598.0
2022-01-21 15:00:00,84.21,84.3,83.96,84.02,245037.0,78.4189,78.5027,78.1861,78.2419,245037.0
2022-01-21 15:10:00,84.0,84.19,83.89,84.09,279370.0,78.2233,78.4002,78.1209,78.3071,279370.0
2022-01-21 15:20:00,84.08,84.09,83.76,83.83,359925.0,78.2978,78.3071,77.9998,78.065,359925.0
2022-01-21 15:30:00,83.82,84.11,83.82,84.09,598419.0,78.0557,78.3257,78.0557,78.3071,598419.0
2022-01-21 15:40:00,84.09,84.33,84.07,84.29,773616.0,78.3071,78.5306,78.2885,78.4934,773616.0
2022-01-21 15:50:00,84.29,84.35,83.97,83.99,1152875.0,78.4934,78.5492,78.1954,78.214,1152875.0
2022-01-24 09:30:00,82.61,82.75,82.28,82.74,763636.0,76.9289,77.0593,76.6216,77.05,763636.0
2022-01-24 09:40:00,82.74,82.86,82.11,82.12,633621.0,77.05,77.1617,76.4633,76.4726,633621.0
2022-01-24 09:50:00,82.1,82.41,81.98,82.02,588435.0,76.454,76.7427,76.3422,76.3795,588435.0
2022-01-24 10:00:00,82.01,82.17,81.41,81.46,458771.0,76.3702,76.5192,75.8114,75.858,458771.0
2022-01-24 10:10:00,81.45,81.61,81.25,81.38,347143.0,75.8487,75.9977,75.6624,75.7835,347143.0
2022-01-24 10:20:00,81.37,82.13,81.35,81.91,415645.0,75.7742,76.4819,75.7555,76.277,415645.0
2022-01-24 10:30:00,81.91,82.22,81.81,82.18,362007.0,76.277,76.5657,76.1839,76.5285,362007.0
2022-01-24 10:40:00,82.15,82.32,81.82,81.88,440938.0,76.5005,76.6588,76.1932,76.2491,440938.0
2022-01-24 10:50:00,81.87,82.2,81.79,81.86,432472.0,76.2398,76.5471,76.1653,76.2305,432472.0
2022-01-24 11:00:00,81.83,81.87,81.64,81.76,350913.0,76.2025,76.2398,76.0256,76.1374,350913.0
2022-01-24 11:10:00,81.77,81.79,81.49,81.65,321644.0,76.1467,76.1653,75.8859,76.0349,321644.0
2022-01-24 11:20:00,81.65,81.98,81.62,81.98,409550.0,76.0349,76.3422,76.007,76.3422,409550.0
2022-01-24 11:30:00,81.98,82.09,81.64,81.74,434799.0,76.3422,76.4447,76.0256,76.1187,434799.0
2022-01-24 11:40:00,81.73,81.74,81.11,81.12,602115.0,76.1094,76.1187,75.5321,75.5414,602115.0
2022-01-24 11:50:00,81.1,81.67,81.1,81.65,527986.0,75.5227,76.0535,75.5227,76.0349,527986.0
2022-01-24 12:00:00,81.65,81.65,81.28,81.3,370581.0,76.0349,76.0349,75.6904,75.709,370581.0
2022-01-24 12:10:00,81.3,81.41,80.94,81.09,372906.0,75.709,75.8114,75.3737,75.5134,372906.0
2022-01-24 12:20:00,81.06,81.3,80.98,81.2,380051.0,75.4855,75.709,75.411,75.6159,380051.0
2022-01-24 12:30:00,81.2,81.25,80.91,81.03,296786.0,75.6159,75.6624,75.3458,75.4576,296786.0
2022-01-24 12:40:00,81.03,81.43,80.92,81.38,265072.0,75.4576,75.83,75.3551,75.7835,265072.0
2022-01-24 12:50:00,81.36,81.77,81.26,81.68,350910.0,75.7649,76.1467,75.6717,76.0629,350910.0
2022-01-24 13:00:00,81.66,82.0,81.55,81.93,295360.0,76.0442,76.3608,75.9418,76.2957,295360.0
2022-01-24 13:10:00,81.93,82.31,81.89,82.27,161208.0,76.2957,76.6495,76.2584,76.6123,161208.0
2022-01-24 13:20:00,82.27,82.3,81.91,81.94,446947.0,76.6123,76.6402,76.277,76.305,446947.0
2022-01-24 13:30:00,81.94,82.32,81.91,82.27,250510.0,76.305,76.6588,76.277,76.6123,250510.0
2022-01-24 13:40:00,82.28,82.44,82.02,82.44,222070.0,76.6216,76.7706,76.3795,76.7706,222070.0
2022-01-24 13:50:00,82.44,82.73,82.36,82.72,252901.0,76.7706,77.0406,76.6961,77.0313,252901.0
2022-01-24 14:00:00,82.73,83.0,82.72,82.85,332973.0,77.0406,77.2921,77.0313,77.1524,332973.0
2022-01-24 14:10:00,82.85,82.97,82.3,82.31,348717.0,77.1524,77.2641,76.6402,76.6495,348717.0
2022-01-24 14:20:00,82.32,82.51,82.11,82.24,398156.0,76.6588,76.8358,76.4633,76.5843,398156.0
2022-01-24 14:30:00,82.23,82.43,81.95,82.02,275548.0,76.575,76.7613,76.3143,76.3795,275548.0
2022-01-24 14:40:00,82.02,82.1,81.81,82.05,379327.0,76.3795,76.454,76.1839,76.4074,379327.0
2022-01-24 14:50:00,82.06,82.59,81.99,82.56,281057.0,76.4167,76.9103,76.3515,76.8823,281057.0
2022-01-24 15:00:00,82.57,82.83,82.52,82.7,408732.0,76.8916,77.1338,76.8451,77.0127,408732.0
2022-01-24 15:10:00,82.69,83.14,82.68,82.82,474970.0,77.0034,77.4224,76.9941,77.1245,474970.0
2022-01-24 15:20:00,82.83,83.17,82.83,83.0,506063.0,77.1338,77.4504,77.1338,77.2921,506063.0
2022-01-24 15:30:00,82.99,83.66,82.86,83.63,1059932.0,77.2828,77.9067,77.1617,77.8788,1059932.0
2022-01-24 15:40:00,83.63,83.87,83.29,83.82,874801.0,77.8788,78.1022,77.5621,78.0557,874801.0
2022-01-24 15:50:00,83.82,84.31,83.82,84.09,1221098.0,78.0557,78.512,78.0557,78.3071,1221098.0
2022-01-25 09:30:00,82.74,82.85,82.39,82.45,395569.0,77.05,77.1524,76.724,76.7799,395569.0
2022-01-25 09:40:00,82.45,82.59,82.04,82.13,491744.0,76.7799,76.9103,76.3981,76.4819,491744.0
2022-01-25 09:50:00,82.13,82.25,81.76,81.84,420049.0,76.4819,76.5937,76.1374,76.2119,420049.0
2022-01-25 10:00:00,81.84,82.0,81.39,81.64,585126.0,76.2119,76.3608,75.7928,76.0256,585126.0
2022-01-25 10:10:00,81.64,82.14,81.48,82.02,326854.0,76.0256,76.4912,75.8766,76.3795,326854.0
2022-01-25 10:20:00,82.02,82.5,81.86,82.5,289648.0,76.3795,76.8265,76.2305,76.8265,289648.0
2022-01-25 10:30:00,82.49,82.58,82.24,82.38,316672.0,76.8172,76.901,76.5843,76.7147,316672.0
2022-01-25 10:40:00,82.39,82.67,82.27,82.62,338288.0,76.724,76.9848,76.6123,76.9382,338288.0
2022-01-25 10:50:00,82.63,82.64,82.02,82.06,227610.0,76.9475,76.9568,76.3795,76.4167,227610.0
2022-01-25 11:00:00,82.04,82.19,81.86,81.93,298898.0,76.3981,76.5378,76.2305,76.2957,298898.0
2022-01-25 11:10:00,81.95,82.31,81.88,82.29,219158.0,76.3143,76.6495,76.2491,76.6309,219158.0
2022-01-25 11:20:00,82.28,82.61,82.28,82.5,314527.0,76.6216,76.9289,76.6216,76.8265,314527.0
2022-01-25 11:30:00,82.49,82.53,81.89,81.97,292486.0,76.8172,76.8544,76.2584,76.3329,292486.0
2022-01-25 11:40:00,81.97,82.24,81.89,82.22,199003.0,76.3329,76.5843,76.2584,76.5657,199003.0
2022-01-25 11:50:00,82.21,82.46,82.05,82.1,303886.0,76.5564,76.7892,76.4074,76.454,303886.0
2022-01-25 12:00:00,82.08,82.4,81.95,82.34,268496.0,76.4353,76.7333,76.3143,76.6775,268496.0
2022-01-25 12:10:00,82.34,82.47,82.14,82.27,206448.0,76.6775,76.7985,76.4912,76.6123,206448.0
2022-01-25 12:20:00,82.27,82.59,82.24,82.48,146730.0,76.6123,76.9103,76.5843,76.8078,146730.0
2022-01-25 12:30:00,82.47,82.47,82.18,82.25,151270.0,76.7985,76.7985,76.5285,76.5937,151270.0
2022-01-25 12:40:00,82.24,82.32,82.06,82.11,177679.0,76.5843,76.6588,76.4167,76.4633,177679.0
2022-01-25 12:50:00,82.11,82.31,82.04,82.29,180988.0,76.4633,76.6495,76.3981,76.6309,180988.0
2022-01-25 13:00:00,82.29,82.29,82.05,82.16,278240.0,76.6309,76.6309,76.4074,76.5098,278240.0
2022-01-25 13:10:00,82.14,82.43,82.13,82.39,160027.0,76.4912,76.7613,76.4819,76.724,160027.0
2022-01-25 13:20:00,82.39,82.78,82.33,82.75,410904.0,76.724,77.0872,76.6682,77.0593,410904.0
2022-01-25 13:30:00,82.75,82.99,82.7,82.99,209276.0,77.0593,77.2828,77.0127,77.2828,209276.0
2022-01-25 13:40:00,83.0,83.16,82.85,83.13,211682.0,77.2921,77.4411,77.1524,77.4131,211682.0
2022-01-25 13:50:00,83.13,83.34,83.1,83.34,204068.0,77.4131,77.6087,77.3852,77.6087,204068.0
2022-01-25 14:00:00,83.35,83.35,83.07,83.16,291193.0,77.618,77.618,77.3573,77.4411,291193.0
2022-01-25 14:10:00,83.16,83.51,83.15,83.5,181969.0,77.4411,77.767,77.4318,77.7577,181969.0
2022-01-25 14:20:00,83.5,83.57,83.42,83.53,179921.0,77.7577,77.8229,77.6832,77.7856,179921.0
2022-01-25 14:30:00,83.53,83.59,83.4,83.57,184939.0,77.7856,77.8415,77.6646,77.8229,184939.0
2022-01-25 14:40:00,83.58,83.87,83.55,83.78,203294.0,77.8322,78.1022,77.8043,78.0184,203294.0
2022-01-25 14:50:00,83.77,84.04,83.73,84.03,218218.0,78.0091,78.2606,77.9719,78.2512,218218.0
2022-01-25 15:00:00,84.03,84.04,83.57,83.63,365259.0,78.2512,78.2606,77.8229,77.8788,365259.0
2022-01-25 15:10:00,83.63,83.83,83.54,83.81,233191.0,77.8788,78.065,77.7949,78.0464,233191.0
2022-01-25 15:20:00,83.81,83.82,83.22,83.28,391319.0,78.0464,78.0557,77.4969,77.5528,391319.0
2022-01-25 15:30:00,83.29,83.45,83.11,83.41,483554.0,77.5621,77.7111,77.3945,77.6739,483554.0
2022-01-25 15:40:00,83.42,83.6,83.31,83.37,403469.0,77.6832,77.8508,77.5808,77.6366,403469.0
2022-01-25 15:50:00,83.37,83.41,83.1,83.34,947182.0,77.6366,77.6739,77.3852,77.6087,947182.0
2022-01-26 09:30:00,84.0,84.03,83.7,83.99,254179.0,78.2233,78.2512,77.9439,78.214,254179.0
2022-01-26 09:40:00,84.0,84.46,83.83,84.41,160321.0,78.2233,78.6517,78.065,78.6051,160321.0
2022-01-26 09:50:00,84.4,84.66,84.34,84.66,148662.0,78.5958,78.8379,78.5399,78.8379,148662.0
2022-01-26 10:00:00,84.67,84.7,84.48,84.52,149790.0,78.8472,78.8752,78.6703,78.7075,149790.0
2022-01-26 10:10:00,84.52,84.52,84.07,84.25,230318.0,78.7075,78.7075,78.2885,78.4561,230318.0
2022-01-26 10:20:00,84.25,84.36,83.66,83.69,240763.0,78.4561,78.5585,77.9067,77.9346,240763.0
2022-01-26 10:30:00,83.7,83.72,83.47,83.5,204172.0,77.9439,77.9626,77.7298,77.7577,204172.0
2022-01-26 10:40:00,83.52,83.62,83.4,83.48,74331.0,77.7763,77.8694,77.6646,77.7391,74331.0
2022-01-26 10:50:00,83.48,83.62,83.38,83.54,168463.0,77.7391,77.8694,77.6459,77.7949,168463.0
2022-01-26 11:00:00,83.53,83.85,83.45,83.79,161304.0,77.7856,78.0836,77.7111,78.0277,161304.0
2022-01-26 11:10:00,83.77,84.0,83.77,83.84,109995.0,78.0091,78.2233,78.0091,78.0743,109995.0
2022-01-26 11:20:00,83.84,83.96,83.78,83.79,117961.0,78.0743,78.1861,78.0184,78.0277,117961.0
2022-01-26 11:30:00,83.8,83.88,83.61,83.69,120099.0,78.0371,78.1116,77.8601,77.9346,120099.0
2022-01-26 11:40:00,83.69,83.84,83.61,83.63,140415.0,77.9346,78.0743,77.8601,77.8788,140415.0
2022-01-26 11:50:00,83.64,83.8,83.51,83.74,88135.0,77.8881,78.0371,77.767,77.9812,88135.0
2022-01-26 12:00:00,83.76,83.89,83.74,83.82,75248.0,77.9998,78.1209,77.9812,78.0557,75248.0
2022-01-26 12:10:00,83.8,83.91,83.75,83.83,117540.0,78.0371,78.1395,77.9905,78.065,117540.0
2022-01-26 12:20:00,83.83,83.88,83.73,83.81,103892.0,78.065,78.1116,77.9719,78.0464,103892.0
2022-01-26 12:30:00,83.82,83.9,83.77,83.82,111491.0,78.0557,78.1302,78.0091,78.0557,111491.0
2022-01-26 12:40:00,83.82,83.93,83.82,83.87,50093.0,78.0557,78.1581,78.0557,78.1022,50093.0
2022-01-26 12:50:00,83.86,83.91,83.8,83.84,72733.0,78.0929,78.1395,78.0371,78.0743,72733.0
2022-01-26 13:00:00,83.85,83.85,83.58,83.73,193781.0,78.0836,78.0836,77.8322,77.9719,193781.0
2022-01-26 13:10:00,83.73,83.79,83.68,83.71,75176.0,77.9719,78.0277,77.9253,77.9533,75176.0
2022-01-26 13:20:00,83.7,83.74,83.57,83.7,71944.0,77.9439,77.9812,77.8229,77.9439,71944.0
2022-01-26 13:30:00,83.7,83.77,83.66,83.73,103956.0,77.9439,78.0091,77.9067,77.9719,103956.0
2022-01-26 13:40:00,83.73,83.8,83.68,83.73,89192.0,77.9719,78.0371,77.9253,77.9719,89192.0
2022-01-26 13:50:00,83.72,83.92,83.68,83.72,94721.0,77.9626,78.1488,77.9253,77.9626,94721.0
2022-01-26 14:00:00,83.73,84.23,83.7,83.84,498564.0,77.9719,78.4375,77.9439,78.0743,498564.0
2022-01-26 14:10:00,83.86,83.97,83.41,83.6,476201.0,78.0929,78.1954,77.6739,77.8508,476201.0
2022-01-26 14:20:00,83.6,84.0,83.5,83.93,227240.0,77.8508,78.2233,77.7577,78.1581,227240.0
2022-01-26 14:30:00,83.94,83.99,83.26,83.75,540027.0,78.1674,78.214,77.5342,77.9905,540027.0
2022-01-26 14:40:00,83.75,83.78,82.64,82.72,718382.0,77.9905,78.0184,76.9568,77.0313,718382.0
2022-01-26 14:50:00,82.74,83.1,82.72,83.0,606119.0,77.05,77.3852,77.0313,77.2921,606119.0
2022-01-26 15:00:00,82.99,82.99,82.13,82.14,652973.0,77.2828,77.2828,76.4819,76.4912,652973.0
2022-01-26 15:10:00,82.14,82.44,81.94,81.96,552842.0,76.4912,76.7706,76.305,76.3236,552842.0
2022-01-26 15:20:00,81.97,82.25,81.62,82.25,650600.0,76.3329,76.5937,76.007,76.5937,650600.0
2022-01-26 15:30:00,82.24,82.43,82.0,82.24,716597.0,76.5843,76.7613,76.3608,76.5843,716597.0
2022-01-26 15:40:00,82.24,82.61,82.08,82.27,754250.0,76.5843,76.9289,76.4353,76.6123,754250.0
2022-01-26 15:50:00,82.29,82.68,82.14,82.43,912040.0,76.6309,76.9941,76.4912,76.7613,912040.0
2022-01-27 09:30:00,83.51,83.93,83.34,83.9,447316.0,77.767,78.1581,77.6087,78.1302,447316.0
2022-01-27 09:40:00,83.93,84.35,83.92,84.31,371259.0,78.1581,78.5492,78.1488,78.512,371259.0
2022-01-27 09:50:00,84.29,84.41,84.05,84.21,247879.0,78.4934,78.6051,78.2699,78.4189,247879.0
2022-01-27 10:00:00,84.21,84.46,83.96,84.4,258203.0,78.4189,78.6517,78.1861,78.5958,258203.0
2022-01-27 10:10:00,84.4,84.47,84.19,84.26,196328.0,78.5958,78.661,78.4002,78.4654,196328.0
2022-01-27 10:20:00,84.27,84.4,83.56,83.58,286747.0,78.4747,78.5958,77.8136,77.8322,286747.0
2022-01-27 10:30:00,83.58,83.64,83.28,83.34,344520.0,77.8322,77.8881,77.5528,77.6087,344520.0
2022-01-27 10:40:00,83.35,83.76,83.29,83.6,205889.0,77.618,77.9998,77.5621,77.8508,205889.0
2022-01-27 10:50:00,83.59,83.84,83.57,83.81,219165.0,77.8415,78.0743,77.8229,78.0464,219165.0
2022-01-27 11:00:00,83.83,84.08,83.73,83.75,234537.0,78.065,78.2978,77.9719,77.9905,234537.0
2022-01-27 11:10:00,83.76,83.93,83.4,83.48,188252.0,77.9998,78.1581,77.6646,77.7391,188252.0
2022-01-27 11:20:00,83.48,83.54,83.2,83.42,135987.0,77.7391,77.7949,77.4783,77.6832,135987.0
2022-01-27 11:30:00,83.42,83.88,83.41,83.7,182566.0,77.6832,78.1116,77.6739,77.9439,182566.0
2022-01-27 11:40:00,83.7,83.84,83.61,83.76,142350.0,77.9439,78.0743,77.8601,77.9998,142350.0
2022-01-27 11:50:00,83.76,83.86,83.68,83.8,106065.0,77.9998,78.0929,77.9253,78.0371,106065.0
2022-01-27 12:00:00,83.81,83.84,83.46,83.51,147330.0,78.0464,78.0743,77.7204,77.767,147330.0
2022-01-27 12:10:00,83.53,83.53,83.23,83.34,139411.0,77.7856,77.7856,77.5063,77.6087,139411.0
2022-01-27 12:20:00,83.33,83.36,83.13,83.19,131968.0,77.5994,77.6273,77.4131,77.469,131968.0
2022-01-27 12:30:00,83.18,83.23,82.76,82.79,176113.0,77.4597,77.5063,77.0686,77.0965,176113.0
2022-01-27 12:40:00,82.78,82.9,82.49,82.53,243681.0,77.0872,77.199,76.8172,76.8544,243681.0
2022-01-27 12:50:00,82.54,82.89,82.54,82.74,238889.0,76.8637,77.1896,76.8637,77.05,238889.0
2022-01-27 13:00:00,82.73,82.85,82.33,82.44,178008.0,77.0406,77.1524,76.6682,76.7706,178008.0
2022-01-27 13:10:00,82.44,82.59,82.28,82.3,267212.0,76.7706,76.9103,76.6216,76.6402,267212.0
2022-01-27 13:20:00,82.32,82.33,82.05,82.08,138747.0,76.6588,76.6682,76.4074,76.4353,138747.0
2022-01-27 13:30:00,82.08,82.36,82.06,82.08,291222.0,76.4353,76.6961,76.4167,76.4353,291222.0
2022-01-27 13:40:00,82.07,82.28,81.97,82.19,194369.0,76.426,76.6216,76.3329,76.5378,194369.0
2022-01-27 13:50:00,82.18,82.41,82.05,82.36,191014.0,76.5285,76.7427,76.4074,76.6961,191014.0
2022-01-27 14:00:00,82.35,82.7,82.33,82.55,188138.0,76.6868,77.0127,76.6682,76.873,188138.0
2022-01-27 14:10:00,82.57,82.64,82.27,82.33,143424.0,76.8916,76.9568,76.6123,76.6682,143424.0
2022-01-27 14:20:00,82.33,82.35,82.09,82.13,123714.0,76.6682,76.6868,76.4447,76.4819,123714.0
2022-01-27 14:30:00,82.12,82.23,81.96,82.22,378861.0,76.4726,76.575,76.3236,76.5657,378861.0
2022-01-27 14:40:00,82.22,82.7,82.19,82.6,204503.0,76.5657,77.0127,76.5378,76.9196,204503.0
2022-01-27 14:50:00,82.59,82.6,82.21,82.4,262759.0,76.9103,76.9196,76.5564,76.7333,262759.0
2022-01-27 15:00:00,82.39,82.81,82.39,82.55,407365.0,76.724,77.1151,76.724,76.873,407365.0
2022-01-27 15:10:00,82.56,82.6,82.14,82.51,252219.0,76.8823,76.9196,76.4912,76.8358,252219.0
2022-01-27 15:20:00,82.51,82.79,82.35,82.73,293791.0,76.8358,77.0965,76.6868,77.0406,293791.0
2022-01-27 15:30:00,82.73,82.9,82.57,82.64,313263.0,77.0406,77.199,76.8916,76.9568,313263.0
2022-01-27 15:40:00,82.64,83.06,82.6,82.74,455100.0,76.9568,77.348,76.9196,77.05,455100.0
2022-01-27 15:50:00,82.75,82.9,82.65,82.76,503988.0,77.0593,77.199,76.9661,77.0686,503988.0
2022-01-28 09:30:00,82.38,82.45,81.64,81.7,416631.0,76.7147,76.7799,76.0256,76.0815,416631.0
2022-01-28 09:40:00,81.71,81.96,81.66,81.85,394490.0,76.0908,76.3236,76.0442,76.2212,394490.0
2022-01-28 09:50:00,81.85,82.08,81.66,81.71,193735.0,76.2212,76.4353,76.0442,76.0908,193735.0
2022-01-28 10:00:00,81.7,81.8,81.5,81.79,179310.0,76.0815,76.1746,75.8952,76.1653,179310.0
2022-01-28 10:10:00,81.77,82.08,81.77,82.08,274537.0,76.1467,76.4353,76.1467,76.4353,274537.0
2022-01-28 10:20:00,82.06,82.1,81.7,81.81,197863.0,76.4167,76.454,76.0815,76.1839,197863.0
2022-01-28 10:30:00,81.83,81.92,81.55,81.74,304996.0,76.2025,76.2863,75.9418,76.1187,304996.0
2022-01-28 10:40:00,81.74,81.74,81.23,81.61,337086.0,76.1187,76.1187,75.6438,75.9977,337086.0
2022-01-28 10:50:00,81.63,81.85,81.58,81.83,220727.0,76.0163,76.2212,75.9697,76.2025,220727.0
2022-01-28 11:00:00,81.84,81.91,81.57,81.64,167350.0,76.2119,76.277,75.9604,76.0256,167350.0
2022-01-28 11:10:00,81.63,82.01,81.6,82.01,236120.0,76.0163,76.3702,75.9884,76.3702,236120.0
2022-01-28 11:20:00,82.0,82.07,81.88,81.99,200512.0,76.3608,76.426,76.2491,76.3515,200512.0
2022-01-28 11:30:00,81.99,82.14,81.87,82.0,675378.0,76.3515,76.4912,76.2398,76.3608,675378.0
2022-01-28 11:40:00,81.99,82.11,81.93,81.99,176200.0,76.3515,76.4633,76.2957,76.3515,176200.0
2022-01-28 11:50:00,81.98,82.38,81.93,82.32,137381.0,76.3422,76.7147,76.2957,76.6588,137381.0
2022-01-28 12:00:00,82.32,82.45,82.28,82.43,103221.0,76.6588,76.7799,76.6216,76.7613,103221.0
2022-01-28 12:10:00,82.43,82.49,82.21,82.37,189249.0,76.7613,76.8172,76.5564,76.7054,189249.0
2022-01-28 12:20:00,82.37,82.37,82.0,82.03,174624.0,76.7054,76.7054,76.3608,76.3888,174624.0
2022-01-28 12:30:00,82.03,82.09,81.93,81.93,112964.0,76.3888,76.4447,76.2957,76.2957,112964.0
2022-01-28 12:40:00,81.93,82.1,81.92,81.97,161654.0,76.2957,76.454,76.2863,76.3329,161654.0
2022-01-28 12:50:00,81.97,81.98,81.78,81.85,158669.0,76.3329,76.3422,76.156,76.2212,158669.0
2022-01-28 13:00:00,81.85,82.22,81.84,82.19,108407.0,76.2212,76.5657,76.2119,76.5378,108407.0
2022-01-28 13:10:00,82.19,82.28,82.13,82.21,85072.0,76.5378,76.6216,76.4819,76.5564,85072.0
2022-01-28 13:20:00,82.21,82.26,82.04,82.17,141832.0,76.5564,76.603,76.3981,76.5192,141832.0
2022-01-28 13:30:00,82.19,82.4,82.19,82.27,165477.0,76.5378,76.7333,76.5378,76.6123,165477.0
2022-01-28 13:40:00,82.27,82.44,82.2,82.35,133956.0,76.6123,76.7706,76.5471,76.6868,133956.0
2022-01-28 13:50:00,82.35,82.53,82.32,82.37,138702.0,76.6868,76.8544,76.6588,76.7054,138702.0
2022-01-28 14:00:00,82.37,82.53,82.13,82.18,196051.0,76.7054,76.8544,76.4819,76.5285,196051.0
2022-01-28 14:10:00,82.18,82.2,81.92,81.92,141289.0,76.5285,76.5471,76.2863,76.2863,141289.0
2022-01-28 14:20:00,81.93,81.93,81.63,81.64,180783.0,76.2957,76.2957,76.0163,76.0256,180783.0
2022-01-28 14:30:00,81.64,81.73,81.51,81.73,251863.0,76.0256,76.1094,75.9045,76.1094,251863.0
2022-01-28 14:40:00,81.73,82.16,81.73,82.16,161439.0,76.1094,76.5098,76.1094,76.5098,161439.0
2022-01-28 14:50:00,82.15,82.3,82.07,82.25,138965.0,76.5005,76.6402,76.426,76.5937,138965.0
2022-01-28 15:00:00,82.26,82.39,82.16,82.35,140003.0,76.603,76.724,76.5098,76.6868,140003.0
2022-01-28 15:10:00,82.35,82.42,82.2,82.36,297525.0,76.6868,76.752,76.5471,76.6961,297525.0
2022-01-28 15:20:00,82.36,82.58,82.31,82.53,267500.0,76.6961,76.901,76.6495,76.8544,267500.0
2022-01-28 15:30:00,82.53,82.69,82.34,82.62,352154.0,76.8544,77.0034,76.6775,76.9382,352154.0
2022-01-28 15:40:00,82.62,82.98,82.61,82.98,319657.0,76.9382,77.2735,76.9289,77.2735,319657.0
2022-01-28 15:50:00,82.98,83.25,82.9,83.24,770514.0,77.2735,77.5249,77.199,77.5156,770514.0
2022-01-31 09:30:00,82.78,83.09,82.64,82.85,301512.0,77.0872,77.3759,76.9568,77.1524,301512.0
2022-01-31 09:40:00,82.84,82.96,82.7,82.77,259854.0,77.1431,77.2548,77.0127,77.0779,259854.0
2022-01-31 09:50:00,82.78,82.93,82.74,82.89,212667.0,77.0872,77.2269,77.05,77.1896,212667.0
2022-01-31 10:00:00,82.89,83.33,82.89,83.33,169571.0,77.1896,77.5994,77.1896,77.5994,169571.0
2022-01-31 10:10:00,83.35,83.56,83.29,83.53,179521.0,77.618,77.8136,77.5621,77.7856,179521.0
2022-01-31 10:20:00,83.55,83.7,83.54,83.63,163389.0,77.8043,77.9439,77.7949,77.8788,163389.0
2022-01-31 10:30:00,83.64,83.73,83.49,83.49,164219.0,77.8881,77.9719,77.7484,77.7484,164219.0
2022-01-31 10:40:00,83.49,83.5,83.24,83.35,163807.0,77.7484,77.7577,77.5156,77.618,163807.0
2022-01-31 10:50:00,83.35,83.66,83.35,83.56,150598.0,77.618,77.9067,77.618,77.8136,150598.0
2022-01-31 11:00:00,83.56,83.61,83.44,83.44,112503.0,77.8136,77.8601,77.7018,77.7018,112503.0
2022-01-31 11:10:00,83.44,83.54,83.31,83.32,133462.0,77.7018,77.7949,77.5808,77.5901,133462.0
2022-01-31 11:20:00,83.33,83.43,83.2,83.38,238855.0,77.5994,77.6925,77.4783,77.6459,238855.0
2022-01-31 11:30:00,83.38,83.61,83.32,83.45,96182.0,77.6459,77.8601,77.5901,77.7111,96182.0
2022-01-31 11:40:00,83.46,83.6,83.42,83.59,73308.0,77.7204,77.8508,77.6832,77.8415,73308.0
2022-01-31 11:50:00,83.59,83.84,83.58,83.81,93978.0,77.8415,78.0743,77.8322,78.0464,93978.0
2022-01-31 12:00:00,83.82,83.85,83.71,83.71,147346.0,78.0557,78.0836,77.9533,77.9533,147346.0
2022-01-31 12:10:00,83.71,83.96,83.71,83.95,123905.0,77.9533,78.1861,77.9533,78.1767,123905.0
2022-01-31 12:20:00,83.94,83.94,83.74,83.91,78775.0,78.1674,78.1674,77.9812,78.1395,78775.0
2022-01-31 12:30:00,83.91,83.95,83.79,83.87,78499.0,78.1395,78.1767,78.0277,78.1022,78499.0
2022-01-31 12:40:00,83.87,84.09,83.83,84.08,76244.0,78.1022,78.3071,78.065,78.2978,76244.0
2022-01-31 12:50:00,84.08,84.12,84.0,84.06,87413.0,78.2978,78.3351,78.2233,78.2792,87413.0
2022-01-31 13:00:00,84.04,84.04,83.92,83.99,76089.0,78.2606,78.2606,78.1488,78.214,76089.0
2022-01-31 13:10:00,83.99,84.03,83.91,84.02,105335.0,78.214,78.2512,78.1395,78.2419,105335.0
2022-01-31 13:20:00,84.03,84.07,83.86,83.87,91187.0,78.2512,78.2885,78.0929,78.1022,91187.0
2022-01-31 13:30:00,83.88,83.96,83.8,83.91,83281.0,78.1116,78.1861,78.0371,78.1395,83281.0
2022-01-31 13:40:00,83.9,84.01,83.87,83.94,90527.0,78.1302,78.2326,78.1022,78.1674,90527.0
2022-01-31 13:50:00,83.93,83.95,83.87,83.92,74505.0,78.1581,78.1767,78.1022,78.1488,74505.0
2022-01-31 14:00:00,83.92,84.0,83.91,83.96,67923.0,78.1488,78.2233,78.1395,78.1861,67923.0
2022-01-31 14:10:00,83.95,84.11,83.95,84.08,62260.0,78.1767,78.3257,78.1767,78.2978,62260.0
2022-01-31 14:20:00,84.07,84.15,84.05,84.14,63280.0,78.2885,78.363,78.2699,78.3537,63280.0
2022-01-31 14:30:00,84.14,84.16,84.09,84.09,54342.0,78.3537,78.3723,78.3071,78.3071,54342.0
2022-01-31 14:40:00,84.09,84.15,84.0,84.02,85556.0,78.3071,78.363,78.2233,78.2419,85556.0
2022-01-31 14:50:00,84.02,84.08,83.97,84.06,75103.0,78.2419,78.2978,78.1954,78.2792,75103.0
2022-01-31 15:00:00,84.08,84.12,83.96,83.96,140711.0,78.2978,78.3351,78.1861,78.1861,140711.0
2022-01-31 15:10:00,83.97,83.99,83.68,83.74,133748.0,78.1954,78.214,77.9253,77.9812,133748.0
2022-01-31 15:20:00,83.73,84.06,83.73,84.03,141796.0,77.9719,78.2792,77.9719,78.2512,141796.0
2022-01-31 15:30:00,84.03,84.18,83.93,84.12,240684.0,78.2512,78.3909,78.1581,78.3351,240684.0
2022-01-31 15:40:00,84.11,84.31,84.05,84.31,401548.0,78.3257,78.512,78.2699,78.512,401548.0
2022-01-31 15:50:00,84.31,84.51,84.3,84.42,1029917.0,78.512,78.6982,78.5027,78.6144,1029917.0
2022-02-01 09:30:00,84.83,85.45,84.83,85.24,459726.0,78.9962,79.5736,78.9962,79.378,459726.0
2022-02-01 09:40:00,85.25,85.36,84.74,84.99,461058.0,79.3873,79.4898,78.9124,79.1452,461058.0
2022-02-01 09:50:00,85.0,85.28,85.0,85.14,346231.0,79.1545,79.4153,79.1545,79.2849,346231.0
2022-02-01 10:00:00,85.15,85.16,84.42,84.67,244633.0,79.2942,79.3035,78.6144,78.8472,244633.0
2022-02-01 10:10:00,84.68,84.93,84.6,84.7,284914.0,78.8565,79.0894,78.782,78.8752,284914.0
2022-02-01 10:20:00,84.7,85.1,84.68,84.84,215960.0,78.8752,79.2477,78.8565,79.0055,215960.0
2022-02-01 10:30:00,84.85,85.09,84.84,84.91,209768.0,79.0149,79.2383,79.0055,79.0707,209768.0
2022-02-01 10:40:00,84.91,85.01,84.7,84.76,142815.0,79.0707,79.1638,78.8752,78.931,142815.0
2022-02-01 10:50:00,84.76,85.0,84.76,84.95,129586.0,78.931,79.1545,78.931,79.108,129586.0
2022-02-01 11:00:00,84.97,85.05,84.88,84.99,119142.0,79.1266,79.2011,79.0428,79.1452,119142.0
2022-02-01 11:10:00,85.02,85.11,84.94,85.09,82470.0,79.1732,79.257,79.0987,79.2383,82470.0
2022-02-01 11:20:00,85.1,85.14,84.88,84.96,182405.0,79.2477,79.2849,79.0428,79.1173,182405.0
2022-02-01 11:30:00,84.96,85.05,84.72,84.99,198283.0,79.1173,79.2011,78.8938,79.1452,198283.0
2022-02-01 11:40:00,84.98,85.1,84.94,84.95,218878.0,79.1359,79.2477,79.0987,79.108,218878.0
2022-02-01 11:50:00,84.96,85.09,84.91,85.03,77035.0,79.1173,79.2383,79.0707,79.1825,77035.0
2022-02-01 12:00:00,85.03,85.1,84.97,85.06,86578.0,79.1825,79.2477,79.1266,79.2104,86578.0
2022-02-01 12:10:00,85.07,85.1,84.99,85.09,48240.0,79.2197,79.2477,79.1452,79.2383,48240.0
2022-02-01 12:20:00,85.09,85.15,85.04,85.14,61322.0,79.2383,79.2942,79.1918,79.2849,61322.0
2022-02-01 12:30:00,85.14,85.24,85.0,85.2,143140.0,79.2849,79.378,79.1545,79.3408,143140.0
2022-02-01 12:40:00,85.2,85.31,85.12,85.16,88941.0,79.3408,79.4432,79.2663,79.3035,88941.0
2022-02-01 12:50:00,85.16,85.32,85.13,85.31,63715.0,79.3035,79.4525,79.2756,79.4432,63715.0
2022-02-01 13:00:00,85.3,85.32,85.11,85.15,119146.0,79.4339,79.4525,79.257,79.2942,119146.0
2022-02-01 13:10:00,85.15,85.24,85.13,85.23,126294.0,79.2942,79.378,79.2756,79.3687,126294.0
2022-02-01 13:20:00,85.23,85.31,85.21,85.29,70888.0,79.3687,79.4432,79.3501,79.4246,70888.0
2022-02-01 13:30:00,85.28,85.36,85.23,85.34,112216.0,79.4153,79.4898,79.3687,79.4712,112216.0
2022-02-01 13:40:00,85.33,85.45,85.33,85.41,83121.0,79.4618,79.5736,79.4618,79.5363,83121.0
2022-02-01 13:50:00,85.41,85.43,85.31,85.39,53479.0,79.5363,79.555,79.4432,79.5177,53479.0
2022-02-01 14:00:00,85.4,85.48,85.38,85.46,60189.0,79.527,79.6015,79.5084,79.5829,60189.0
2022-02-01 14:10:00,85.46,85.47,85.31,85.4,71051.0,79.5829,79.5922,79.4432,79.527,71051.0
2022-02-01 14:20:00,85.41,85.54,85.33,85.52,121301.0,79.5363,79.6574,79.4618,79.6388,121301.0
2022-02-01 14:30:00,85.53,85.61,85.5,85.59,169907.0,79.6481,79.7226,79.6202,79.704,169907.0
2022-02-01 14:40:00,85.59,85.64,85.53,85.63,176072.0,79.704,79.7505,79.6481,79.7412,176072.0
2022-02-01 14:50:00,85.62,85.69,85.6,85.66,153106.0,79.7319,79.7971,79.7133,79.7691,153106.0
2022-02-01 15:00:00,85.65,85.83,85.63,85.83,299653.0,79.7598,79.9275,79.7412,79.9275,299653.0
2022-02-01 15:10:00,85.82,85.84,85.74,85.81,222360.0,79.9181,79.9368,79.8436,79.9088,222360.0
2022-02-01 15:20:00,85.81,85.91,85.77,85.86,286078.0,79.9088,80.002,79.8716,79.9554,286078.0
2022-02-01 15:30:00,85.86,85.93,85.67,85.67,455807.0,79.9554,80.0206,79.7785,79.7785,455807.0
2022-02-01 15:40:00,85.68,85.92,85.67,85.92,562065.0,79.7878,80.0113,79.7785,80.0113,562065.0
2022-02-01 15:50:00,85.93,85.95,85.77,85.79,882197.0,80.0206,80.0392,79.8716,79.8902,882197.0
2022-02-02 09:30:00,85.73,85.94,85.54,85.7,273208.0,79.8343,80.0299,79.6574,79.8064,273208.0
2022-02-02 09:40:00,85.7,85.77,85.36,85.38,302481.0,79.8064,79.8716,79.4898,79.5084,302481.0
2022-02-02 09:50:00,85.37,85.54,85.35,85.37,169058.0,79.4991,79.6574,79.4805,79.4991,169058.0
2022-02-02 10:00:00,85.38,85.64,85.37,85.54,303952.0,79.5084,79.7505,79.4991,79.6574,303952.0
2022-02-02 10:10:00,85.53,85.6,85.28,85.42,204021.0,79.6481,79.7133,79.4153,79.5457,204021.0
2022-02-02 10:20:00,85.42,85.52,85.3,85.41,156089.0,79.5457,79.6388,79.4339,79.5363,156089.0
2022-02-02 10:30:00,85.42,85.56,85.27,85.54,219186.0,79.5457,79.676,79.406,79.6574,219186.0
2022-02-02 10:40:00,85.54,85.98,85.54,85.94,294105.0,79.6574,80.0671,79.6574,80.0299,294105.0
2022-02-02 10:50:00,85.93,85.96,85.7,85.94,182054.0,80.0206,80.0485,79.8064,80.0299,182054.0
2022-02-02 11:00:00,85.94,85.97,85.75,85.76,191639.0,80.0299,80.0578,79.853,79.8623,191639.0
2022-02-02 11:10:00,85.76,85.89,85.71,85.87,222778.0,79.8623,79.9833,79.8157,79.9647,222778.0
2022-02-02 11:20:00,85.87,86.04,85.87,86.02,145215.0,79.9647,80.123,79.9647,80.1044,145215.0
2022-02-02 11:30:00,86.02,86.02,85.83,85.83,144555.0,80.1044,80.1044,79.9275,79.9275,144555.0
2022-02-02 11:40:00,85.84,86.08,85.83,86.0,100476.0,79.9368,80.1603,79.9275,80.0858,100476.0
2022-02-02 11:50:00,85.99,86.02,85.92,85.95,88562.0,80.0765,80.1044,80.0113,80.0392,88562.0
2022-02-02 12:00:00,85.95,86.17,85.9,86.17,80561.0,80.0392,80.2441,79.9926,80.2441,80561.0
2022-02-02 12:10:00,86.16,86.24,86.08,86.11,61920.0,80.2348,80.3093,80.1603,80.1882,61920.0
2022-02-02 12:20:00,86.11,86.18,86.08,86.14,60426.0,80.1882,80.2534,80.1603,80.2161,60426.0
2022-02-02 12:30:00,86.14,86.24,86.08,86.18,74415.0,80.2161,80.3093,80.1603,80.2534,74415.0
2022-02-02 12:40:00,86.17,86.2,86.07,86.15,83682.0,80.2441,80.272,80.151,80.2255,83682.0
2022-02-02 12:50:00,86.15,86.23,86.13,86.23,44140.0,80.2255,80.2999,80.2068,80.2999,44140.0
2022-02-02 13:00:00,86.22,86.3,86.16,86.18,66613.0,80.2906,80.3651,80.2348,80.2534,66613.0
2022-02-02 13:10:00,86.18,86.22,86.13,86.15,78627.0,80.2534,80.2906,80.2068,80.2255,78627.0
2022-02-02 13:20:00,86.16,86.17,85.98,86.04,124957.0,80.2348,80.2441,80.0671,80.123,124957.0
2022-02-02 13:30:00,86.04,86.16,86.03,86.13,50830.0,80.123,80.2348,80.1137,80.2068,50830.0
2022-02-02 13:40:00,86.14,86.14,86.02,86.05,75211.0,80.2161,80.2161,80.1044,80.1323,75211.0
2022-02-02 13:50:00,86.05,86.15,86.04,86.14,57988.0,80.1323,80.2255,80.123,80.2161,57988.0
2022-02-02 14:00:00,86.13,86.29,86.11,86.25,78738.0,80.2068,80.3558,80.1882,80.3186,78738.0
2022-02-02 14:10:00,86.25,86.3,86.13,86.24,73813.0,80.3186,80.3651,80.2068,80.3093,73813.0
2022-02-02 14:20:00,86.24,86.25,86.15,86.22,123315.0,80.3093,80.3186,80.2255,80.2906,123315.0
2022-02-02 14:30:00,86.22,86.32,86.18,86.26,96627.0,80.2906,80.3838,80.2534,80.3279,96627.0
2022-02-02 14:40:00,86.26,86.4,86.26,86.34,97728.0,80.3279,80.4583,80.3279,80.4024,97728.0
2022-02-02 14:50:00,86.34,86.37,86.22,86.22,84219.0,80.4024,80.4303,80.2906,80.2906,84219.0
2022-02-02 15:00:00,86.23,86.3,86.13,86.13,143782.0,80.2999,80.3651,80.2068,80.2068,143782.0
2022-02-02 15:10:00,86.14,86.26,86.07,86.25,169442.0,80.2161,80.3279,80.151,80.3186,169442.0
2022-02-02 15:20:00,86.25,86.26,86.09,86.15,144493.0,80.3186,80.3279,80.1696,80.2255,144493.0
2022-02-02 15:30:00,86.16,86.18,86.05,86.08,135849.0,80.2348,80.2534,80.1323,80.1603,135849.0
2022-02-02 15:40:00,86.08,86.13,86.04,86.11,183883.0,80.1603,80.2068,80.123,80.1882,183883.0
2022-02-02 15:50:00,86.11,86.15,85.97,86.03,579657.0,80.1882,80.2255,80.0578,80.1137,579657.0
2022-02-03 09:30:00,85.3,85.71,85.03,85.68,388450.0,79.4339,79.8157,79.1825,79.7878,388450.0
2022-02-03 09:40:00,85.68,85.76,85.26,85.26,314278.0,79.7878,79.8623,79.3967,79.3967,314278.0
2022-02-03 09:50:00,85.26,85.31,85.06,85.14,361943.0,79.3967,79.4432,79.2104,79.2849,361943.0
2022-02-03 10:00:00,85.16,85.32,85.02,85.18,281375.0,79.3035,79.4525,79.1732,79.3222,281375.0
2022-02-03 10:10:00,85.19,85.4,85.11,85.38,254450.0,79.3315,79.527,79.257,79.5084,254450.0
2022-02-03 10:20:00,85.39,85.51,85.29,85.39,145042.0,79.5177,79.6295,79.4246,79.5177,145042.0
2022-02-03 10:30:00,85.39,85.57,85.35,85.55,112350.0,79.5177,79.6853,79.4805,79.6667,112350.0
2022-02-03 10:40:00,85.55,85.85,85.54,85.68,205984.0,79.6667,79.9461,79.6574,79.7878,205984.0
2022-02-03 10:50:00,85.69,85.89,85.69,85.75,101886.0,79.7971,79.9833,79.7971,79.853,101886.0
2022-02-03 11:00:00,85.75,85.77,85.57,85.73,80903.0,79.853,79.8716,79.6853,79.8343,80903.0
2022-02-03 11:10:00,85.72,85.77,85.52,85.56,101193.0,79.825,79.8716,79.6388,79.676,101193.0
2022-02-03 11:20:00,85.57,85.63,85.42,85.56,156282.0,79.6853,79.7412,79.5457,79.676,156282.0
2022-02-03 11:30:00,85.56,85.64,85.36,85.36,103331.0,79.676,79.7505,79.4898,79.4898,103331.0
2022-02-03 11:40:00,85.37,85.39,85.19,85.22,94500.0,79.4991,79.5177,79.3315,79.3594,94500.0
2022-02-03 11:50:00,85.23,85.29,85.13,85.13,111534.0,79.3687,79.4246,79.2756,79.2756,111534.0
2022-02-03 12:00:00,85.12,85.21,85.02,85.08,174376.0,79.2663,79.3501,79.1732,79.229,174376.0
2022-02-03 12:10:00,85.06,85.09,84.88,84.88,125566.0,79.2104,79.2383,79.0428,79.0428,125566.0
2022-02-03 12:20:00,84.88,85.16,84.88,85.14,133157.0,79.0428,79.3035,79.0428,79.2849,133157.0
2022-02-03 12:30:00,85.13,85.19,85.04,85.11,113056.0,79.2756,79.3315,79.1918,79.257,113056.0
2022-02-03 12:40:00,85.12,85.17,84.91,84.95,68386.0,79.2663,79.3128,79.0707,79.108,68386.0
2022-02-03 12:50:00,84.96,85.05,84.93,85.02,104746.0,79.1173,79.2011,79.0894,79.1732,104746.0
2022-02-03 13:00:00,85.01,85.04,84.89,84.9,80940.0,79.1638,79.1918,79.0521,79.0614,80940.0
2022-02-03 13:10:00,84.9,85.05,84.86,85.01,93949.0,79.0614,79.2011,79.0242,79.1638,93949.0
2022-02-03 13:20:00,85.01,85.11,85.0,85.03,112023.0,79.1638,79.257,79.1545,79.1825,112023.0
2022-02-03 13:30:00,85.03,85.18,85.03,85.12,90448.0,79.1825,79.3222,79.1825,79.2663,90448.0
2022-02-03 13:40:00,85.12,85.19,85.12,85.17,51855.0,79.2663,79.3315,79.2663,79.3128,51855.0
2022-02-03 13:50:00,85.17,85.19,85.08,85.12,93977.0,79.3128,79.3315,79.229,79.2663,93977.0
2022-02-03 14:00:00,85.11,85.2,85.09,85.17,92018.0,79.257,79.3408,79.2383,79.3128,92018.0
2022-02-03 14:10:00,85.18,85.24,85.14,85.23,55499.0,79.3222,79.378,79.2849,79.3687,55499.0
2022-02-03 14:20:00,85.23,85.23,85.0,85.05,88261.0,79.3687,79.3687,79.1545,79.2011,88261.0
2022-02-03 14:30:00,85.04,85.04,84.87,84.88,140390.0,79.1918,79.1918,79.0335,79.0428,140390.0
2022-02-03 14:40:00,84.87,84.87,84.72,84.79,112226.0,79.0335,79.0335,78.8938,78.959,112226.0
2022-02-03 14:50:00,84.79,84.96,84.79,84.9,76256.0,78.959,79.1173,78.959,79.0614,76256.0
2022-02-03 15:00:00,84.9,84.94,84.7,84.71,169388.0,79.0614,79.0987,78.8752,78.8845,169388.0
2022-02-03 15:10:00,84.71,84.97,84.71,84.95,149258.0,78.8845,79.1266,78.8845,79.108,149258.0
2022-02-03 15:20:00,84.95,85.02,84.84,84.89,251290.0,79.108,79.1732,79.0055,79.0521,251290.0
2022-02-03 15:30:00,84.87,84.88,84.61,84.66,321182.0,79.0335,79.0428,78.7914,78.8379,321182.0
2022-02-03 15:40:00,84.65,84.73,84.45,84.47,234575.0,78.8286,78.9031,78.6424,78.661,234575.0
2022-02-03 15:50:00,84.46,84.67,84.38,84.51,692237.0,78.6517,78.8472,78.5772,78.6982,692237.0
2022-02-04 09:30:00,83.38,83.68,83.29,83.65,439045.0,77.6459,77.9253,77.5621,77.8974,439045.0
2022-02-04 09:40:00,83.65,84.05,83.58,83.61,405137.0,77.8974,78.2699,77.8322,77.8601,405137.0
2022-02-04 09:50:00,83.61,83.74,83.39,83.56,302829.0,77.8601,77.9812,77.6553,77.8136,302829.0
2022-02-04 10:00:00,83.56,83.68,83.41,83.42,257759.0,77.8136,77.9253,77.6739,77.6832,257759.0
2022-02-04 10:10:00,83.43,83.63,83.36,83.51,674917.0,77.6925,77.8788,77.6273,77.767,674917.0
2022-02-04 10:20:00,83.51,83.57,82.98,83.0,261442.0,77.767,77.8229,77.2735,77.2921,261442.0
2022-02-04 10:30:00,82.99,83.22,82.73,82.81,299831.0,77.2828,77.4969,77.0406,77.1151,299831.0
2022-02-04 10:40:00,82.82,82.84,82.63,82.73,306049.0,77.1245,77.1431,76.9475,77.0406,306049.0
2022-02-04 10:50:00,82.72,82.83,82.69,82.76,193035.0,77.0313,77.1338,77.0034,77.0686,193035.0
2022-02-04 11:00:00,82.74,82.93,82.7,82.79,130224.0,77.05,77.2269,77.0127,77.0965,130224.0
2022-02-04 11:10:00,82.78,82.91,82.64,82.9,120627.0,77.0872,77.2083,76.9568,77.199,120627.0
2022-02-04 11:20:00,82.88,83.13,82.77,83.06,195087.0,77.1803,77.4131,77.0779,77.348,195087.0
2022-02-04 11:30:00,83.07,83.26,83.02,83.15,143034.0,77.3573,77.5342,77.3107,77.4318,143034.0
2022-02-04 11:40:00,83.15,83.36,83.13,83.23,112135.0,77.4318,77.6273,77.4131,77.5063,112135.0
2022-02-04 11:50:00,83.23,83.4,83.17,83.17,103676.0,77.5063,77.6646,77.4504,77.4504,103676.0
2022-02-04 12:00:00,83.18,83.26,83.13,83.2,109039.0,77.4597,77.5342,77.4131,77.4783,109039.0
2022-02-04 12:10:00,83.21,83.36,83.13,83.26,94135.0,77.4876,77.6273,77.4131,77.5342,94135.0
2022-02-04 12:20:00,83.26,83.3,83.18,83.25,106013.0,77.5342,77.5714,77.4597,77.5249,106013.0
2022-02-04 12:30:00,83.26,83.34,83.15,83.29,130891.0,77.5342,77.6087,77.4318,77.5621,130891.0
2022-02-04 12:40:00,83.29,83.31,83.2,83.27,177217.0,77.5621,77.5808,77.4783,77.5435,177217.0
2022-02-04 12:50:00,83.28,83.3,83.19,83.28,142883.0,77.5528,77.5714,77.469,77.5528,142883.0
2022-02-04 13:00:00,83.29,83.61,83.28,83.61,248556.0,77.5621,77.8601,77.5528,77.8601,248556.0
2022-02-04 13:10:00,83.6,83.63,83.48,83.51,198204.0,77.8508,77.8788,77.7391,77.767,198204.0
2022-02-04 13:20:00,83.51,83.63,83.5,83.52,156478.0,77.767,77.8788,77.7577,77.7763,156478.0
2022-02-04 13:30:00,83.53,83.58,83.47,83.56,132062.0,77.7856,77.8322,77.7298,77.8136,132062.0
2022-02-04 13:40:00,83.56,83.72,83.52,83.56,217395.0,77.8136,77.9626,77.7763,77.8136,217395.0
2022-02-04 13:50:00,83.57,83.6,83.46,83.56,165309.0,77.8229,77.8508,77.7204,77.8136,165309.0
2022-02-04 14:00:00,83.57,83.6,83.41,83.43,133490.0,77.8229,77.8508,77.6739,77.6925,133490.0
2022-02-04 14:10:00,83.43,83.44,83.32,83.35,243439.0,77.6925,77.7018,77.5901,77.618,243439.0
2022-02-04 14:20:00,83.34,83.47,83.33,83.42,151145.0,77.6087,77.7298,77.5994,77.6832,151145.0
2022-02-04 14:30:00,83.42,83.56,83.39,83.53,248311.0,77.6832,77.8136,77.6553,77.7856,248311.0
2022-02-04 14:40:00,83.54,83.6,83.44,83.5,159709.0,77.7949,77.8508,77.7018,77.7577,159709.0
2022-02-04 14:50:00,83.5,83.58,83.45,83.55,151953.0,77.7577,77.8322,77.7111,77.8043,151953.0
2022-02-04 15:00:00,83.55,83.74,83.55,83.72,194394.0,77.8043,77.9812,77.8043,77.9626,194394.0
2022-02-04 15:10:00,83.71,83.9,83.71,83.76,181427.0,77.9533,78.1302,77.9533,77.9998,181427.0
2022-02-04 15:20:00,83.76,83.85,83.75,83.8,182288.0,77.9998,78.0836,77.9905,78.0371,182288.0
2022-02-04 15:30:00,83.8,83.95,83.75,83.76,366881.0,78.0371,78.1767,77.9905,77.9998,366881.0
2022-02-04 15:40:00,83.75,83.76,83.45,83.56,742420.0,77.9905,77.9998,77.7111,77.8136,742420.0
2022-02-04 15:50:00,83.56,83.7,83.06,83.11,1475662.0,77.8136,77.9439,77.348,77.3945,1475662.0
2022-02-07 09:30:00,83.29,83.29,82.43,82.78,1012896.0,77.5621,77.5621,76.7613,77.0872,1012896.0
2022-02-07 09:40:00,82.77,82.78,82.42,82.47,369943.0,77.0779,77.0872,76.752,76.7985,369943.0
2022-02-07 09:50:00,82.48,82.94,82.48,82.78,515697.0,76.8078,77.2362,76.8078,77.0872,515697.0
2022-02-07 10:00:00,82.8,82.99,82.76,82.92,217345.0,77.1058,77.2828,77.0686,77.2176,217345.0
2022-02-07 10:10:00,82.93,82.96,82.76,82.78,176343.0,77.2269,77.2548,77.0686,77.0872,176343.0
2022-02-07 10:20:00,82.79,83.11,82.74,83.01,114037.0,77.0965,77.3945,77.05,77.3014,114037.0
2022-02-07 10:30:00,83.0,83.3,82.98,83.12,96596.0,77.2921,77.5714,77.2735,77.4038,96596.0
2022-02-07 10:40:00,83.14,83.15,82.95,82.95,91807.0,77.4224,77.4318,77.2455,77.2455,91807.0
2022-02-07 10:50:00,82.95,83.14,82.92,83.14,81344.0,77.2455,77.4224,77.2176,77.4224,81344.0
2022-02-07 11:00:00,83.13,83.18,82.95,83.0,74550.0,77.4131,77.4597,77.2455,77.2921,74550.0
2022-02-07 11:10:00,83.01,83.13,82.99,83.12,65867.0,77.3014,77.4131,77.2828,77.4038,65867.0
2022-02-07 11:20:00,83.13,83.32,83.07,83.19,108507.0,77.4131,77.5901,77.3573,77.469,108507.0
2022-02-07 11:30:00,83.19,83.21,82.94,82.97,237245.0,77.469,77.4876,77.2362,77.2641,237245.0
2022-02-07 11:40:00,82.97,82.98,82.8,82.9,198182.0,77.2641,77.2735,77.1058,77.199,198182.0
2022-02-07 11:50:00,82.9,83.0,82.85,82.98,111522.0,77.199,77.2921,77.1524,77.2735,111522.0
2022-02-07 12:00:00,82.97,82.98,82.82,82.82,117361.0,77.2641,77.2735,77.1245,77.1245,117361.0
2022-02-07 12:10:00,82.81,82.92,82.75,82.9,122892.0,77.1151,77.2176,77.0593,77.199,122892.0
2022-02-07 12:20:00,82.89,82.93,82.72,82.74,87828.0,77.1896,77.2269,77.0313,77.05,87828.0
2022-02-07 12:30:00,82.74,82.86,82.66,82.78,143485.0,77.05,77.1617,76.9755,77.0872,143485.0
2022-02-07 12:40:00,82.79,83.03,82.79,83.01,124497.0,77.0965,77.32,77.0965,77.3014,124497.0
2022-02-07 12:50:00,83.02,83.1,82.98,83.04,253026.0,77.3107,77.3852,77.2735,77.3293,253026.0
2022-02-07 13:00:00,83.05,83.18,83.03,83.17,89724.0,77.3386,77.4597,77.32,77.4504,89724.0
2022-02-07 13:10:00,83.17,83.29,83.16,83.17,158116.0,77.4504,77.5621,77.4411,77.4504,158116.0
2022-02-07 13:20:00,83.17,83.23,83.12,83.22,178314.0,77.4504,77.5063,77.4038,77.4969,178314.0
2022-02-07 13:30:00,83.22,83.3,83.21,83.28,166056.0,77.4969,77.5714,77.4876,77.5528,166056.0
2022-02-07 13:40:00,83.29,83.31,83.19,83.21,181949.0,77.5621,77.5808,77.469,77.4876,181949.0
2022-02-07 13:50:00,83.2,83.31,83.18,83.25,145466.0,77.4783,77.5808,77.4597,77.5249,145466.0
2022-02-07 14:00:00,83.25,83.28,83.19,83.22,200751.0,77.5249,77.5528,77.469,77.4969,200751.0
2022-02-07 14:10:00,83.22,83.35,83.21,83.31,420314.0,77.4969,77.618,77.4876,77.5808,420314.0
2022-02-07 14:20:00,83.3,83.37,83.24,83.37,428412.0,77.5714,77.6366,77.5156,77.6366,428412.0
2022-02-07 14:30:00,83.37,83.42,83.3,83.32,406640.0,77.6366,77.6832,77.5714,77.5901,406640.0
2022-02-07 14:40:00,83.33,83.43,83.3,83.37,311474.0,77.5994,77.6925,77.5714,77.6366,311474.0
2022-02-07 14:50:00,83.37,83.44,83.36,83.38,231001.0,77.6366,77.7018,77.6273,77.6459,231001.0
2022-02-07 15:00:00,83.38,83.49,83.31,83.4,359814.0,77.6459,77.7484,77.5808,77.6646,359814.0
2022-02-07 15:10:00,83.4,83.48,83.36,83.38,304421.0,77.6646,77.7391,77.6273,77.6459,304421.0
2022-02-07 15:20:00,83.38,83.38,83.08,83.12,419353.0,77.6459,77.6459,77.3666,77.4038,419353.0
2022-02-07 15:30:00,83.12,83.18,82.86,82.87,828763.0,77.4038,77.4597,77.1617,77.171,828763.0
2022-02-07 15:40:00,82.87,82.93,82.73,82.8,721779.0,77.171,77.2269,77.0406,77.1058,721779.0
2022-02-07 15:50:00,82.79,83.03,82.66,82.72,1243425.0,77.0965,77.32,76.9755,77.0313,1243425.0
2022-02-08 09:30:00,83.06,83.19,82.92,82.95,350232.0,77.348,77.469,77.2176,77.2455,350232.0
2022-02-08 09:40:00,82.95,83.12,82.87,82.98,434609.0,77.2455,77.4038,77.171,77.2735,434609.0
2022-02-08 09:50:00,82.98,83.33,82.89,83.29,327451.0,77.2735,77.5994,77.1896,77.5621,327451.0
2022-02-08 10:00:00,83.29,83.32,82.96,83.26,199396.0,77.5621,77.5901,77.2548,77.5342,199396.0
2022-02-08 10:10:00,83.26,83.48,83.23,83.4,113249.0,77.5342,77.7391,77.5063,77.6646,113249.0
2022-02-08 10:20:00,83.4,83.48,83.31,83.39,152952.0,77.6646,77.7391,77.5808,77.6553,152952.0
2022-02-08 10:30:00,83.4,83.54,83.36,83.48,198554.0,77.6646,77.7949,77.6273,77.7391,198554.0
2022-02-08 10:40:00,83.47,83.58,83.35,83.52,111642.0,77.7298,77.8322,77.618,77.7763,111642.0
2022-02-08 10:50:00,83.52,83.57,83.47,83.52,147299.0,77.7763,77.8229,77.7298,77.7763,147299.0
2022-02-08 11:00:00,83.52,83.63,83.51,83.61,152795.0,77.7763,77.8788,77.767,77.8601,152795.0
2022-02-08 11:10:00,83.61,83.75,83.6,83.66,170539.0,77.8601,77.9905,77.8508,77.9067,170539.0
2022-02-08 11:20:00,83.66,83.7,83.57,83.64,96103.0,77.9067,77.9439,77.8229,77.8881,96103.0
2022-02-08 11:30:00,83.64,83.9,83.63,83.88,100328.0,77.8881,78.1302,77.8788,78.1116,100328.0
2022-02-08 11:40:00,83.88,83.94,83.85,83.89,139696.0,78.1116,78.1674,78.0836,78.1209,139696.0
2022-02-08 11:50:00,83.89,83.94,83.82,83.89,194934.0,78.1209,78.1674,78.0557,78.1209,194934.0
2022-02-08 12:00:00,83.88,83.95,83.85,83.87,71242.0,78.1116,78.1767,78.0836,78.1022,71242.0
2022-02-08 12:10:00,83.88,83.88,83.76,83.76,134136.0,78.1116,78.1116,77.9998,77.9998,134136.0
2022-02-08 12:20:00,83.77,83.87,83.75,83.84,75133.0,78.0091,78.1022,77.9905,78.0743,75133.0
2022-02-08 12:30:00,83.85,83.99,83.82,83.97,82786.0,78.0836,78.214,78.0557,78.1954,82786.0
2022-02-08 12:40:00,83.98,84.03,83.96,83.97,76728.0,78.2047,78.2512,78.1861,78.1954,76728.0
2022-02-08 12:50:00,83.97,84.01,83.88,83.91,75804.0,78.1954,78.2326,78.1116,78.1395,75804.0
2022-02-08 13:00:00,83.91,84.01,83.9,83.97,76082.0,78.1395,78.2326,78.1302,78.1954,76082.0
2022-02-08 13:10:00,83.97,84.0,83.84,83.86,100910.0,78.1954,78.2233,78.0743,78.0929,100910.0
2022-02-08 13:20:00,83.86,83.88,83.74,83.78,57049.0,78.0929,78.1116,77.9812,78.0184,57049.0
2022-02-08 13:30:00,83.77,83.94,83.75,83.85,231764.0,78.0091,78.1674,77.9905,78.0836,231764.0
2022-02-08 13:40:00,83.85,83.86,83.75,83.82,81274.0,78.0836,78.0929,77.9905,78.0557,81274.0
2022-02-08 13:50:00,83.82,83.86,83.77,83.86,81172.0,78.0557,78.0929,78.0091,78.0929,81172.0
2022-02-08 14:00:00,83.86,83.92,83.82,83.87,62885.0,78.0929,78.1488,78.0557,78.1022,62885.0
2022-02-08 14:10:00,83.86,83.89,83.75,83.8,74192.0,78.0929,78.1209,77.9905,78.0371,74192.0
2022-02-08 14:20:00,83.8,83.8,83.61,83.66,120682.0,78.0371,78.0371,77.8601,77.9067,120682.0
2022-02-08 14:30:00,83.66,83.76,83.51,83.53,177292.0,77.9067,77.9998,77.767,77.7856,177292.0
2022-02-08 14:40:00,83.54,83.57,83.39,83.45,113203.0,77.7949,77.8229,77.6553,77.7111,113203.0
2022-02-08 14:50:00,83.45,83.55,83.41,83.51,101670.0,77.7111,77.8043,77.6739,77.767,101670.0
2022-02-08 15:00:00,83.52,83.59,83.42,83.57,136920.0,77.7763,77.8415,77.6832,77.8229,136920.0
2022-02-08 15:10:00,83.57,83.9,83.56,83.85,173487.0,77.8229,78.1302,77.8136,78.0836,173487.0
2022-02-08 15:20:00,83.85,83.9,83.78,83.9,184611.0,78.0836,78.1302,78.0184,78.1302,184611.0
2022-02-08 15:30:00,83.92,84.0,83.81,83.88,265262.0,78.1488,78.2233,78.0464,78.1116,265262.0
2022-02-08 15:40:00,83.88,83.98,83.79,83.88,343868.0,78.1116,78.2047,78.0277,78.1116,343868.0
2022-02-08 15:50:00,83.89,84.14,83.83,84.02,669245.0,78.1209,78.3537,78.065,78.2419,669245.0
2022-02-09 09:30:00,84.79,85.17,84.79,84.96,493054.0,78.959,79.3128,78.959,79.1173,493054.0
2022-02-09 09:40:00,84.98,85.49,84.96,85.46,282510.0,79.1359,79.6108,79.1173,79.5829,282510.0
2022-02-09 09:50:00,85.47,85.48,85.3,85.37,640074.0,79.5922,79.6015,79.4339,79.4991,640074.0
2022-02-09 10:00:00,85.36,85.53,85.34,85.5,213705.0,79.4898,79.6481,79.4712,79.6202,213705.0
2022-02-09 10:10:00,85.5,85.64,85.4,85.53,175662.0,79.6202,79.7505,79.527,79.6481,175662.0
2022-02-09 10:20:00,85.53,85.6,85.45,85.54,227587.0,79.6481,79.7133,79.5736,79.6574,227587.0
2022-02-09 10:30:00,85.54,85.67,85.5,85.55,112438.0,79.6574,79.7785,79.6202,79.6667,112438.0
2022-02-09 10:40:00,85.55,85.65,85.47,85.54,105843.0,79.6667,79.7598,79.5922,79.6574,105843.0
2022-02-09 10:50:00,85.54,85.67,85.54,85.66,141846.0,79.6574,79.7785,79.6574,79.7691,141846.0
2022-02-09 11:00:00,85.65,85.69,85.61,85.63,250582.0,79.7598,79.7971,79.7226,79.7412,250582.0
2022-02-09 11:10:00,85.64,85.67,85.45,85.54,192286.0,79.7505,79.7785,79.5736,79.6574,192286.0
2022-02-09 11:20:00,85.53,85.62,85.48,85.5,137878.0,79.6481,79.7319,79.6015,79.6202,137878.0
2022-02-09 11:30:00,85.5,85.53,85.43,85.52,134329.0,79.6202,79.6481,79.555,79.6388,134329.0
2022-02-09 11:40:00,85.53,85.59,85.51,85.54,150014.0,79.6481,79.704,79.6295,79.6574,150014.0
2022-02-09 11:50:00,85.54,85.58,85.47,85.51,187518.0,79.6574,79.6947,79.5922,79.6295,187518.0
2022-02-09 12:00:00,85.5,85.56,85.46,85.53,148766.0,79.6202,79.676,79.5829,79.6481,148766.0
2022-02-09 12:10:00,85.54,85.61,85.41,85.6,101013.0,79.6574,79.7226,79.5363,79.7133,101013.0
2022-02-09 12:20:00,85.59,85.6,85.47,85.47,137858.0,79.704,79.7133,79.5922,79.5922,137858.0
2022-02-09 12:30:00,85.48,85.56,85.41,85.56,164391.0,79.6015,79.676,79.5363,79.676,164391.0
2022-02-09 12:40:00,85.56,85.6,85.52,85.59,74379.0,79.676,79.7133,79.6388,79.704,74379.0
2022-02-09 12:50:00,85.59,85.64,85.56,85.62,86810.0,79.704,79.7505,79.676,79.7319,86810.0
2022-02-09 13:00:00,85.62,85.71,85.56,85.58,187162.0,79.7319,79.8157,79.676,79.6947,187162.0
2022-02-09 13:10:00,85.58,85.61,85.46,85.5,88737.0,79.6947,79.7226,79.5829,79.6202,88737.0
2022-02-09 13:20:00,85.5,85.55,85.44,85.55,106144.0,79.6202,79.6667,79.5643,79.6667,106144.0
2022-02-09 13:30:00,85.55,85.58,85.52,85.56,87066.0,79.6667,79.6947,79.6388,79.676,87066.0
2022-02-09 13:40:00,85.56,85.74,85.56,85.72,199081.0,79.676,79.8436,79.676,79.825,199081.0
2022-02-09 13:50:00,85.72,85.84,85.72,85.77,143869.0,79.825,79.9368,79.825,79.8716,143869.0
2022-02-09 14:00:00,85.77,85.81,85.74,85.81,56972.0,79.8716,79.9088,79.8436,79.9088,56972.0
2022-02-09 14:10:00,85.81,85.84,85.78,85.83,87538.0,79.9088,79.9368,79.8809,79.9275,87538.0
2022-02-09 14:20:00,85.83,85.87,85.81,85.82,131377.0,79.9275,79.9647,79.9088,79.9181,131377.0
2022-02-09 14:30:00,85.83,85.93,85.82,85.93,174001.0,79.9275,80.0206,79.9181,80.0206,174001.0
2022-02-09 14:40:00,85.93,85.94,85.77,85.78,202223.0,80.0206,80.0299,79.8716,79.8809,202223.0
2022-02-09 14:50:00,85.78,85.79,85.68,85.7,174041.0,79.8809,79.8902,79.7878,79.8064,174041.0
2022-02-09 15:00:00,85.69,85.74,85.64,85.66,246307.0,79.7971,79.8436,79.7505,79.7691,246307.0
2022-02-09 15:10:00,85.66,85.72,85.63,85.71,228798.0,79.7691,79.825,79.7412,79.8157,228798.0
2022-02-09 15:20:00,85.72,85.77,85.67,85.76,224457.0,79.825,79.8716,79.7785,79.8623,224457.0
2022-02-09 15:30:00,85.77,85.95,85.75,85.87,431057.0,79.8716,80.0392,79.853,79.9647,431057.0
2022-02-09 15:40:00,85.86,85.88,85.72,85.85,495142.0,79.9554,79.974,79.825,79.9461,495142.0
2022-02-09 15:50:00,85.86,85.94,85.74,85.82,1129361.0,79.9554,80.0299,79.8436,79.9181,1129361.0
2022-02-10 09:30:00,85.51,86.01,85.36,85.99,359909.0,79.6295,80.0951,79.4898,80.0765,359909.0
2022-02-10 09:40:00,86.0,86.3,85.99,86.08,448073.0,80.0858,80.3651,80.0765,80.1603,448073.0
2022-02-10 09:50:00,86.09,86.37,86.02,86.33,299688.0,80.1696,80.4303,80.1044,80.3931,299688.0
2022-02-10 10:00:00,86.33,86.66,86.33,86.66,363938.0,80.3931,80.7004,80.3931,80.7004,363938.0
2022-02-10 10:10:00,86.66,86.75,86.57,86.63,309149.0,80.7004,80.7842,80.6166,80.6724,309149.0
2022-02-10 10:20:00,86.63,86.89,86.54,86.78,286390.0,80.6724,80.9146,80.5886,80.8121,286390.0
2022-02-10 10:30:00,86.78,87.19,86.78,87.18,416223.0,80.8121,81.1939,80.8121,81.1846,416223.0
2022-02-10 10:40:00,87.19,87.22,87.05,87.2,266161.0,81.1939,81.2219,81.0636,81.2032,266161.0
2022-02-10 10:50:00,87.19,87.2,86.81,86.87,352988.0,81.1939,81.2032,80.8401,80.8959,352988.0
2022-02-10 11:00:00,86.87,87.02,86.74,87.01,264002.0,80.8959,81.0356,80.7749,81.0263,264002.0
2022-02-10 11:10:00,87.01,87.02,86.84,86.9,274834.0,81.0263,81.0356,80.868,80.9239,274834.0
2022-02-10 11:20:00,86.9,87.06,86.86,87.02,298787.0,80.9239,81.0729,80.8866,81.0356,298787.0
2022-02-10 11:30:00,87.01,87.03,86.84,86.86,302125.0,81.0263,81.0449,80.868,80.8866,302125.0
2022-02-10 11:40:00,86.86,87.22,86.85,87.18,265823.0,80.8866,81.2219,80.8773,81.1846,265823.0
2022-02-10 11:50:00,87.17,87.18,87.01,87.04,199791.0,81.1753,81.1846,81.0263,81.0542,199791.0
2022-02-10 12:00:00,87.03,87.03,86.84,86.87,221515.0,81.0449,81.0449,80.868,80.8959,221515.0
2022-02-10 12:10:00,86.87,86.93,86.76,86.8,125541.0,80.8959,80.9518,80.7935,80.8308,125541.0
2022-02-10 12:20:00,86.8,86.94,86.77,86.93,134873.0,80.8308,80.9611,80.8028,80.9518,134873.0
2022-02-10 12:30:00,86.94,87.01,86.84,86.97,257770.0,80.9611,81.0263,80.868,80.9891,257770.0
2022-02-10 12:40:00,86.97,86.97,86.36,86.51,448113.0,80.9891,80.9891,80.421,80.5607,448113.0
2022-02-10 12:50:00,86.51,86.51,86.27,86.38,715627.0,80.5607,80.5607,80.3372,80.4396,715627.0
2022-02-10 13:00:00,86.37,86.51,86.32,86.44,269358.0,80.4303,80.5607,80.3838,80.4955,269358.0
2022-02-10 13:10:00,86.45,86.52,86.03,86.05,267899.0,80.5048,80.57,80.1137,80.1323,267899.0
2022-02-10 13:20:00,86.06,86.27,86.06,86.07,219657.0,80.1416,80.3372,80.1416,80.151,219657.0
2022-02-10 13:30:00,86.07,86.15,85.75,85.92,327370.0,80.151,80.2255,79.853,80.0113,327370.0
2022-02-10 13:40:00,85.93,86.04,85.89,85.94,158114.0,80.0206,80.123,79.9833,80.0299,158114.0
2022-02-10 13:50:00,85.94,86.05,85.89,86.05,169566.0,80.0299,80.1323,79.9833,80.1323,169566.0
2022-02-10 14:00:00,86.03,86.06,85.78,85.84,203418.0,80.1137,80.1416,79.8809,79.9368,203418.0
2022-02-10 14:10:00,85.85,85.85,85.47,85.48,199388.0,79.9461,79.9461,79.5922,79.6015,199388.0
2022-02-10 14:20:00,85.49,85.8,85.48,85.76,162053.0,79.6108,79.8995,79.6015,79.8623,162053.0
2022-02-10 14:30:00,85.75,85.84,85.66,85.72,143794.0,79.853,79.9368,79.7691,79.825,143794.0
2022-02-10 14:40:00,85.73,85.82,85.6,85.6,196438.0,79.8343,79.9181,79.7133,79.7133,196438.0
2022-02-10 14:50:00,85.62,85.64,85.38,85.43,137638.0,79.7319,79.7505,79.5084,79.555,137638.0
2022-02-10 15:00:00,85.44,85.56,85.3,85.56,211793.0,79.5643,79.676,79.4339,79.676,211793.0
2022-02-10 15:10:00,85.56,85.71,85.41,85.44,224763.0,79.676,79.8157,79.5363,79.5643,224763.0
2022-02-10 15:20:00,85.45,85.56,85.33,85.41,243831.0,79.5736,79.676,79.4618,79.5363,243831.0
2022-02-10 15:30:00,85.4,85.4,85.19,85.23,324368.0,79.527,79.527,79.3315,79.3687,324368.0
2022-02-10 15:40:00,85.24,85.28,84.91,85.02,360512.0,79.378,79.4153,79.0707,79.1732,360512.0
2022-02-10 15:50:00,85.01,85.39,84.9,85.31,580513.0,79.1638,79.5177,79.0614,79.4432,580513.0
2022-02-11 09:30:00,84.89,85.09,84.71,85.05,315864.0,79.0521,79.2383,78.8845,79.2011,315864.0
2022-02-11 09:40:00,85.06,85.38,84.9,85.34,318243.0,79.2104,79.5084,79.0614,79.4712,318243.0
2022-02-11 09:50:00,85.34,85.44,85.03,85.06,219024.0,79.4712,79.5643,79.1825,79.2104,219024.0
2022-02-11 10:00:00,85.07,85.48,85.07,85.44,205034.0,79.2197,79.6015,79.2197,79.5643,205034.0
2022-02-11 10:10:00,85.44,85.49,85.16,85.39,213104.0,79.5643,79.6108,79.3035,79.5177,213104.0
2022-02-11 10:20:00,85.38,85.63,85.38,85.53,205362.0,79.5084,79.7412,79.5084,79.6481,205362.0
2022-02-11 10:30:00,85.55,85.67,85.34,85.49,207370.0,79.6667,79.7785,79.4712,79.6108,207370.0
2022-02-11 10:40:00,85.48,85.52,85.29,85.3,145659.0,79.6015,79.6388,79.4246,79.4339,145659.0
2022-02-11 10:50:00,85.3,85.37,85.17,85.31,206696.0,79.4339,79.4991,79.3128,79.4432,206696.0
2022-02-11 11:00:00,85.3,85.5,85.2,85.21,221914.0,79.4339,79.6202,79.3408,79.3501,221914.0
2022-02-11 11:10:00,85.21,85.26,85.1,85.17,255523.0,79.3501,79.3967,79.2477,79.3128,255523.0
2022-02-11 11:20:00,85.18,85.37,85.18,85.23,164011.0,79.3222,79.4991,79.3222,79.3687,164011.0
2022-02-11 11:30:00,85.24,85.33,84.95,85.01,181685.0,79.378,79.4618,79.108,79.1638,181685.0
2022-02-11 11:40:00,85.01,85.17,84.92,85.14,120662.0,79.1638,79.3128,79.08,79.2849,120662.0
2022-02-11 11:50:00,85.14,85.34,85.07,85.32,130930.0,79.2849,79.4712,79.2197,79.4525,130930.0
2022-02-11 12:00:00,85.32,85.35,85.25,85.29,81527.0,79.4525,79.4805,79.3873,79.4246,81527.0
2022-02-11 12:10:00,85.3,85.42,85.2,85.25,128363.0,79.4339,79.5457,79.3408,79.3873,128363.0
2022-02-11 12:20:00,85.25,85.35,85.2,85.33,73920.0,79.3873,79.4805,79.3408,79.4618,73920.0
2022-02-11 12:30:00,85.33,85.42,85.25,85.26,101510.0,79.4618,79.5457,79.3873,79.3967,101510.0
2022-02-11 12:40:00,85.28,85.32,85.17,85.22,98033.0,79.4153,79.4525,79.3128,79.3594,98033.0
2022-02-11 12:50:00,85.22,85.23,85.07,85.12,96445.0,79.3594,79.3687,79.2197,79.2663,96445.0
2022-02-11 13:00:00,85.12,85.36,85.1,85.32,159696.0,79.2663,79.4898,79.2477,79.4525,159696.0
2022-02-11 13:10:00,85.33,85.33,85.07,85.16,101314.0,79.4618,79.4618,79.2197,79.3035,101314.0
2022-02-11 13:20:00,85.15,85.18,84.91,84.92,158633.0,79.2942,79.3222,79.0707,79.08,158633.0
2022-02-11 13:30:00,84.91,84.93,84.37,84.37,375007.0,79.0707,79.0894,78.5679,78.5679,375007.0
2022-02-11 13:40:00,84.36,84.5,84.07,84.28,446494.0,78.5585,78.6889,78.2885,78.4841,446494.0
2022-02-11 13:50:00,84.29,84.42,84.13,84.26,377071.0,78.4934,78.6144,78.3444,78.4654,377071.0
2022-02-11 14:00:00,84.25,84.42,83.96,84.23,456356.0,78.4561,78.6144,78.1861,78.4375,456356.0
2022-02-11 14:10:00,84.24,84.68,84.2,84.59,471853.0,78.4468,78.8565,78.4096,78.7727,471853.0
2022-02-11 14:20:00,84.58,84.73,84.16,84.21,323628.0,78.7634,78.9031,78.3723,78.4189,323628.0
2022-02-11 14:30:00,84.22,84.49,84.07,84.26,385614.0,78.4282,78.6796,78.2885,78.4654,385614.0
2022-02-11 14:40:00,84.27,84.31,83.94,84.0,300981.0,78.4747,78.512,78.1674,78.2233,300981.0
2022-02-11 14:50:00,84.0,84.16,83.79,84.11,426343.0,78.2233,78.3723,78.0277,78.3257,426343.0
2022-02-11 15:00:00,84.1,84.46,84.06,84.13,387320.0,78.3164,78.6517,78.2792,78.3444,387320.0
2022-02-11 15:10:00,84.14,84.28,83.93,83.96,361893.0,78.3537,78.4841,78.1581,78.1861,361893.0
2022-02-11 15:20:00,83.96,84.24,83.88,84.21,365739.0,78.1861,78.4468,78.1116,78.4189,365739.0
2022-02-11 15:30:00,84.2,84.23,83.94,83.98,448600.0,78.4096,78.4375,78.1674,78.2047,448600.0
2022-02-11 15:40:00,83.99,84.27,83.71,84.27,492257.0,78.214,78.4747,77.9533,78.4747,492257.0
2022-02-11 15:50:00,84.28,84.33,83.97,83.97,635486.0,78.4841,78.5306,78.1954,78.1954,635486.0
2022-02-14 09:30:00,84.07,84.14,83.78,83.79,238116.0,78.2885,78.3537,78.0184,78.0277,238116.0
2022-02-14 09:40:00,83.78,84.12,83.43,83.6,245811.0,78.0184,78.3351,77.6925,77.8508,245811.0
2022-02-14 09:50:00,83.59,83.83,83.53,83.66,190045.0,77.8415,78.065,77.7856,77.9067,190045.0
2022-02-14 10:00:00,83.66,83.66,83.21,83.37,190873.0,77.9067,77.9067,77.4876,77.6366,190873.0
2022-02-14 10:10:00,83.38,83.77,83.15,83.35,211250.0,77.6459,78.0091,77.4318,77.618,211250.0
2022-02-14 10:20:00,83.35,83.55,83.28,83.45,190457.0,77.618,77.8043,77.5528,77.7111,190457.0
2022-02-14 10:30:00,83.45,83.5,83.09,83.25,240058.0,77.7111,77.7577,77.3759,77.5249,240058.0
2022-02-14 10:40:00,83.26,83.39,83.14,83.18,182332.0,77.5342,77.6553,77.4224,77.4597,182332.0
2022-02-14 10:50:00,83.19,83.29,83.03,83.06,199428.0,77.469,77.5621,77.32,77.348,199428.0
2022-02-14 11:00:00,83.07,83.21,83.03,83.12,116577.0,77.3573,77.4876,77.32,77.4038,116577.0
2022-02-14 11:10:00,83.12,83.23,82.99,83.22,138797.0,77.4038,77.5063,77.2828,77.4969,138797.0
2022-02-14 11:20:00,83.22,83.38,83.19,83.3,126785.0,77.4969,77.6459,77.469,77.5714,126785.0
2022-02-14 11:30:00,83.31,83.36,83.18,83.22,276675.0,77.5808,77.6273,77.4597,77.4969,276675.0
2022-02-14 11:40:00,83.22,83.5,83.22,83.5,103508.0,77.4969,77.7577,77.4969,77.7577,103508.0
2022-02-14 11:50:00,83.51,83.54,83.24,83.36,120370.0,77.767,77.7949,77.5156,77.6273,120370.0
2022-02-14 12:00:00,83.37,83.39,83.13,83.14,108003.0,77.6366,77.6553,77.4131,77.4224,108003.0
2022-02-14 12:10:00,83.15,83.24,83.1,83.2,90363.0,77.4318,77.5156,77.3852,77.4783,90363.0
2022-02-14 12:20:00,83.2,83.43,83.19,83.42,128531.0,77.4783,77.6925,77.469,77.6832,128531.0
2022-02-14 12:30:00,83.42,83.49,83.3,83.41,117401.0,77.6832,77.7484,77.5714,77.6739,117401.0
2022-02-14 12:40:00,83.41,83.6,83.41,83.6,94407.0,77.6739,77.8508,77.6739,77.8508,94407.0
2022-02-14 12:50:00,83.6,83.65,83.53,83.57,90800.0,77.8508,77.8974,77.7856,77.8229,90800.0
2022-02-14 13:00:00,83.58,83.68,83.52,83.61,70836.0,77.8322,77.9253,77.7763,77.8601,70836.0
2022-02-14 13:10:00,83.62,83.63,83.47,83.53,99920.0,77.8694,77.8788,77.7298,77.7856,99920.0
2022-02-14 13:20:00,83.53,83.55,83.35,83.4,89129.0,77.7856,77.8043,77.618,77.6646,89129.0
2022-02-14 13:30:00,83.39,83.42,83.18,83.27,120380.0,77.6553,77.6832,77.4597,77.5435,120380.0
2022-02-14 13:40:00,83.27,83.28,83.07,83.11,114058.0,77.5435,77.5528,77.3573,77.3945,114058.0
2022-02-14 13:50:00,83.1,83.1,82.75,82.83,386837.0,77.3852,77.3852,77.0593,77.1338,386837.0
2022-02-14 14:00:00,82.83,82.93,82.67,82.81,268031.0,77.1338,77.2269,76.9848,77.1151,268031.0
2022-02-14 14:10:00,82.83,82.96,82.78,82.88,126588.0,77.1338,77.2548,77.0872,77.1803,126588.0
2022-02-14 14:20:00,82.88,83.29,82.74,83.1,267710.0,77.1803,77.5621,77.05,77.3852,267710.0
2022-02-14 14:30:00,83.09,83.2,82.91,83.11,255624.0,77.3759,77.4783,77.2083,77.3945,255624.0
2022-02-14 14:40:00,83.12,83.25,83.0,83.05,120426.0,77.4038,77.5249,77.2921,77.3386,120426.0
2022-02-14 14:50:00,83.04,83.33,83.04,83.22,143420.0,77.3293,77.5994,77.3293,77.4969,143420.0
2022-02-14 15:00:00,83.21,83.28,83.02,83.22,189190.0,77.4876,77.5528,77.3107,77.4969,189190.0
2022-02-14 15:10:00,83.21,83.35,83.1,83.17,202258.0,77.4876,77.618,77.3852,77.4504,202258.0
2022-02-14 15:20:00,83.17,83.43,83.07,83.26,241720.0,77.4504,77.6925,77.3573,77.5342,241720.0
2022-02-14 15:30:00,83.26,83.53,83.22,83.41,331896.0,77.5342,77.7856,77.4969,77.6739,331896.0
2022-02-14 15:40:00,83.41,83.6,83.27,83.55,446165.0,77.6739,77.8508,77.5435,77.8043,446165.0
2022-02-14 15:50:00,83.55,83.55,83.27,83.29,736437.0,77.8043,77.8043,77.5435,77.5621,736437.0
2022-02-15 09:30:00,83.9,84.49,83.8,84.44,524817.0,78.1302,78.6796,78.0371,78.633,524817.0
2022-02-15 09:40:00,84.43,84.61,84.31,84.37,262990.0,78.6237,78.7914,78.512,78.5679,262990.0
2022-02-15 09:50:00,84.37,84.38,83.9,83.96,216345.0,78.5679,78.5772,78.1302,78.1861,216345.0
2022-02-15 10:00:00,83.97,84.04,83.83,84.01,192358.0,78.1954,78.2606,78.065,78.2326,192358.0
2022-02-15 10:10:00,84.02,84.2,83.85,84.05,105916.0,78.2419,78.4096,78.0836,78.2699,105916.0
2022-02-15 10:20:00,84.05,84.34,84.0,84.33,132589.0,78.2699,78.5399,78.2233,78.5306,132589.0
2022-02-15 10:30:00,84.34,84.52,84.26,84.52,91711.0,78.5399,78.7075,78.4654,78.7075,91711.0
2022-02-15 10:40:00,84.54,84.63,84.47,84.6,109110.0,78.7262,78.81,78.661,78.782,109110.0
2022-02-15 10:50:00,84.6,84.67,84.52,84.59,455770.0,78.782,78.8472,78.7075,78.7727,455770.0
2022-02-15 11:00:00,84.6,84.73,84.57,84.63,136965.0,78.782,78.9031,78.7541,78.81,136965.0
2022-02-15 11:10:00,84.62,84.68,84.53,84.55,63206.0,78.8007,78.8565,78.7169,78.7355,63206.0
2022-02-15 11:20:00,84.55,84.62,84.48,84.51,57870.0,78.7355,78.8007,78.6703,78.6982,57870.0
2022-02-15 11:30:00,84.52,84.82,84.52,84.78,98748.0,78.7075,78.9869,78.7075,78.9497,98748.0
2022-02-15 11:40:00,84.78,84.78,84.63,84.67,117155.0,78.9497,78.9497,78.81,78.8472,117155.0
2022-02-15 11:50:00,84.68,84.73,84.6,84.72,60994.0,78.8565,78.9031,78.782,78.8938,60994.0
2022-02-15 12:00:00,84.73,84.84,84.62,84.66,83171.0,78.9031,79.0055,78.8007,78.8379,83171.0
2022-02-15 12:10:00,84.66,84.68,84.48,84.52,69092.0,78.8379,78.8565,78.6703,78.7075,69092.0
2022-02-15 12:20:00,84.53,84.69,84.52,84.68,62906.0,78.7169,78.8659,78.7075,78.8565,62906.0
2022-02-15 12:30:00,84.67,84.75,84.65,84.72,105030.0,78.8472,78.9217,78.8286,78.8938,105030.0
2022-02-15 12:40:00,84.72,84.76,84.57,84.58,81787.0,78.8938,78.931,78.7541,78.7634,81787.0
2022-02-15 12:50:00,84.57,84.64,84.56,84.6,69710.0,78.7541,78.8193,78.7448,78.782,69710.0
2022-02-15 13:00:00,84.61,84.72,84.58,84.71,97116.0,78.7914,78.8938,78.7634,78.8845,97116.0
2022-02-15 13:10:00,84.7,84.75,84.68,84.75,51726.0,78.8752,78.9217,78.8565,78.9217,51726.0
2022-02-15 13:20:00,84.75,84.93,84.75,84.91,103534.0,78.9217,79.0894,78.9217,79.0707,103534.0
2022-02-15 13:30:00,84.92,84.95,84.9,84.9,80410.0,79.08,79.108,79.0614,79.0614,80410.0
2022-02-15 13:40:00,84.91,84.96,84.89,84.95,89010.0,79.0707,79.1173,79.0521,79.108,89010.0
2022-02-15 13:50:00,84.94,84.97,84.87,84.9,35365.0,79.0987,79.1266,79.0335,79.0614,35365.0
2022-02-15 14:00:00,84.91,84.93,84.7,84.78,79182.0,79.0707,79.0894,78.8752,78.9497,79182.0
2022-02-15 14:10:00,84.79,84.86,84.76,84.84,55353.0,78.959,79.0242,78.931,79.0055,55353.0
2022-02-15 14:20:00,84.84,84.86,84.78,84.84,54838.0,79.0055,79.0242,78.9497,79.0055,54838.0
2022-02-15 14:30:00,84.84,84.86,84.77,84.81,49827.0,79.0055,79.0242,78.9404,78.9776,49827.0
2022-02-15 14:40:00,84.82,84.88,84.7,84.8,110157.0,78.9869,79.0428,78.8752,78.9683,110157.0
2022-02-15 14:50:00,84.79,84.87,84.75,84.84,54486.0,78.959,79.0335,78.9217,79.0055,54486.0
2022-02-15 15:00:00,84.84,84.93,84.84,84.9,60637.0,79.0055,79.0894,79.0055,79.0614,60637.0
2022-02-15 15:10:00,84.9,84.94,84.86,84.94,69367.0,79.0614,79.0987,79.0242,79.0987,69367.0
2022-02-15 15:20:00,84.94,84.95,84.78,84.79,97517.0,79.0987,79.108,78.9497,78.959,97517.0
2022-02-15 15:30:00,84.79,84.79,84.45,84.49,572519.0,78.959,78.959,78.6424,78.6796,572519.0
2022-02-15 15:40:00,84.49,84.69,84.43,84.68,357146.0,78.6796,78.8659,78.6237,78.8565,357146.0
2022-02-15 15:50:00,84.68,84.92,84.68,84.84,595506.0,78.8565,79.08,78.8565,79.0055,595506.0
2022-02-16 09:30:00,84.77,85.27,84.66,85.26,348947.0,78.9404,79.406,78.8379,79.3967,348947.0
2022-02-16 09:40:00,85.26,85.32,84.98,85.02,294196.0,79.3967,79.4525,79.1359,79.1732,294196.0
2022-02-16 09:50:00,85.01,85.07,84.62,84.75,222762.0,79.1638,79.2197,78.8007,78.9217,222762.0
2022-02-16 10:00:00,84.75,84.93,84.69,84.73,227491.0,78.9217,79.0894,78.8659,78.9031,227491.0
2022-02-16 10:10:00,84.73,84.88,84.72,84.78,175962.0,78.9031,79.0428,78.8938,78.9497,175962.0
2022-02-16 10:20:00,84.77,84.9,84.72,84.89,114313.0,78.9404,79.0614,78.8938,79.0521,114313.0
2022-02-16 10:30:00,84.88,84.93,84.8,84.82,126612.0,79.0428,79.0894,78.9683,78.9869,126612.0
2022-02-16 10:40:00,84.82,84.83,84.75,84.78,88883.0,78.9869,78.9962,78.9217,78.9497,88883.0
2022-02-16 10:50:00,84.78,84.86,84.64,84.75,115521.0,78.9497,79.0242,78.8193,78.9217,115521.0
2022-02-16 11:00:00,84.77,84.86,84.7,84.82,369287.0,78.9404,79.0242,78.8752,78.9869,369287.0
2022-02-16 11:10:00,84.83,84.93,84.75,84.77,164831.0,78.9962,79.0894,78.9217,78.9404,164831.0
2022-02-16 11:20:00,84.78,85.0,84.75,84.99,127458.0,78.9497,79.1545,78.9217,79.1452,127458.0
2022-02-16 11:30:00,84.99,85.03,84.93,85.0,113404.0,79.1452,79.1825,79.0894,79.1545,113404.0
2022-02-16 11:40:00,84.99,85.0,84.82,84.88,95861.0,79.1452,79.1545,78.9869,79.0428,95861.0
2022-02-16 11:50:00,84.88,84.91,84.81,84.84,83169.0,79.0428,79.0707,78.9776,79.0055,83169.0
2022-02-16 12:00:00,84.84,84.93,84.81,84.91,80528.0,79.0055,79.0894,78.9776,79.0707,80528.0
2022-02-16 12:10:00,84.92,85.03,84.91,84.97,70276.0,79.08,79.1825,79.0707,79.1266,70276.0
2022-02-16 12:20:00,84.97,84.98,84.92,84.94,83343.0,79.1266,79.1359,79.08,79.0987,83343.0
2022-02-16 12:30:00,84.93,84.93,84.65,84.76,117357.0,79.0894,79.0894,78.8286,78.931,117357.0
2022-02-16 12:40:00,84.76,84.87,84.73,84.85,75169.0,78.931,79.0335,78.9031,79.0149,75169.0
2022-02-16 12:50:00,84.85,84.9,84.8,84.83,90738.0,79.0149,79.0614,78.9683,78.9962,90738.0
2022-02-16 13:00:00,84.83,84.85,84.77,84.85,74150.0,78.9962,79.0149,78.9404,79.0149,74150.0
2022-02-16 13:10:00,84.85,84.87,84.81,84.84,60338.0,79.0149,79.0335,78.9776,79.0055,60338.0
2022-02-16 13:20:00,84.85,84.87,84.72,84.73,61733.0,79.0149,79.0335,78.8938,78.9031,61733.0
2022-02-16 13:30:00,84.74,84.8,84.71,84.74,72778.0,78.9124,78.9683,78.8845,78.9124,72778.0
2022-02-16 13:40:00,84.73,84.73,84.64,84.71,58176.0,78.9031,78.9031,78.8193,78.8845,58176.0
2022-02-16 13:50:00,84.71,84.79,84.64,84.77,245028.0,78.8845,78.959,78.8193,78.9404,245028.0
2022-02-16 14:00:00,84.77,85.09,84.59,84.96,475870.0,78.9404,79.2383,78.7727,79.1173,475870.0
2022-02-16 14:10:00,84.95,85.14,84.83,85.11,191307.0,79.108,79.2849,78.9962,79.257,191307.0
2022-02-16 14:20:00,85.11,85.39,85.09,85.38,316649.0,79.257,79.5177,79.2383,79.5084,316649.0
2022-02-16 14:30:00,85.38,85.51,85.18,85.27,246115.0,79.5084,79.6295,79.3222,79.406,246115.0
2022-02-16 14:40:00,85.26,85.29,85.12,85.15,101881.0,79.3967,79.4246,79.2663,79.2942,101881.0
2022-02-16 14:50:00,85.16,85.38,85.16,85.38,89056.0,79.3035,79.5084,79.3035,79.5084,89056.0
2022-02-16 15:00:00,85.38,85.56,85.33,85.51,217049.0,79.5084,79.676,79.4618,79.6295,217049.0
2022-02-16 15:10:00,85.52,85.53,85.38,85.48,176392.0,79.6388,79.6481,79.5084,79.6015,176392.0
2022-02-16 15:20:00,85.48,85.52,85.38,85.5,153002.0,79.6015,79.6388,79.5084,79.6202,153002.0
2022-02-16 15:30:00,85.49,85.55,85.33,85.55,166123.0,79.6108,79.6667,79.4618,79.6667,166123.0
2022-02-16 15:40:00,85.55,85.56,85.42,85.55,235940.0,79.6667,79.676,79.5457,79.6667,235940.0
2022-02-16 15:50:00,85.55,85.64,85.39,85.44,485069.0,79.6667,79.7505,79.5177,79.5643,485069.0
2022-02-17 09:30:00,84.61,84.84,84.49,84.75,371473.0,78.7914,79.0055,78.6796,78.9217,371473.0
2022-02-17 09:40:00,84.76,84.8,84.4,84.57,365870.0,78.931,78.9683,78.5958,78.7541,365870.0
2022-02-17 09:50:00,84.58,84.59,84.11,84.2,292932.0,78.7634,78.7727,78.3257,78.4096,292932.0
2022-02-17 10:00:00,84.18,84.38,84.08,84.25,298796.0,78.3909,78.5772,78.2978,78.4561,298796.0
2022-02-17 10:10:00,84.26,84.45,84.24,84.41,126034.0,78.4654,78.6424,78.4468,78.6051,126034.0
2022-02-17 10:20:00,84.4,84.41,84.16,84.27,129107.0,78.5958,78.6051,78.3723,78.4747,129107.0
2022-02-17 10:30:00,84.26,84.39,84.21,84.38,141971.0,78.4654,78.5865,78.4189,78.5772,141971.0
2022-02-17 10:40:00,84.37,84.55,84.3,84.35,239077.0,78.5679,78.7355,78.5027,78.5492,239077.0
2022-02-17 10:50:00,84.37,84.58,84.26,84.57,93699.0,78.5679,78.7634,78.4654,78.7541,93699.0
2022-02-17 11:00:00,84.56,84.72,84.48,84.62,99896.0,78.7448,78.8938,78.6703,78.8007,99896.0
2022-02-17 11:10:00,84.62,84.74,84.6,84.7,92740.0,78.8007,78.9124,78.782,78.8752,92740.0
2022-02-17 11:20:00,84.69,84.7,84.52,84.62,55928.0,78.8659,78.8752,78.7075,78.8007,55928.0
2022-02-17 11:30:00,84.62,84.64,84.49,84.5,81338.0,78.8007,78.8193,78.6796,78.6889,81338.0
2022-02-17 11:40:00,84.52,84.77,84.5,84.74,80908.0,78.7075,78.9404,78.6889,78.9124,80908.0
2022-02-17 11:50:00,84.73,84.77,84.64,84.66,83833.0,78.9031,78.9404,78.8193,78.8379,83833.0
2022-02-17 12:00:00,84.66,84.8,84.59,84.71,82629.0,78.8379,78.9683,78.7727,78.8845,82629.0
2022-02-17 12:10:00,84.71,84.79,84.69,84.77,77316.0,78.8845,78.959,78.8659,78.9404,77316.0
2022-02-17 12:20:00,84.77,84.8,84.75,84.76,43429.0,78.9404,78.9683,78.9217,78.931,43429.0
2022-02-17 12:30:00,84.75,84.79,84.67,84.69,51100.0,78.9217,78.959,78.8472,78.8659,51100.0
2022-02-17 12:40:00,84.67,84.67,84.49,84.55,64791.0,78.8472,78.8472,78.6796,78.7355,64791.0
2022-02-17 12:50:00,84.54,84.59,84.51,84.55,81884.0,78.7262,78.7727,78.6982,78.7355,81884.0
2022-02-17 13:00:00,84.55,84.6,84.49,84.53,104609.0,78.7355,78.782,78.6796,78.7169,104609.0
2022-02-17 13:10:00,84.54,84.65,84.46,84.56,90754.0,78.7262,78.8286,78.6517,78.7448,90754.0
2022-02-17 13:20:00,84.55,84.57,84.5,84.53,57629.0,78.7355,78.7541,78.6889,78.7169,57629.0
2022-02-17 13:30:00,84.53,84.58,84.49,84.49,53305.0,78.7169,78.7634,78.6796,78.6796,53305.0
2022-02-17 13:40:00,84.48,84.48,84.4,84.46,87181.0,78.6703,78.6703,78.5958,78.6517,87181.0
2022-02-17 13:50:00,84.45,84.52,84.44,84.48,85713.0,78.6424,78.7075,78.633,78.6703,85713.0
2022-02-17 14:00:00,84.48,84.48,84.3,84.31,46723.0,78.6703,78.6703,78.5027,78.512,46723.0
2022-02-17 14:10:00,84.31,84.31,84.19,84.28,80924.0,78.512,78.512,78.4002,78.4841,80924.0
2022-02-17 14:20:00,84.27,84.28,84.16,84.21,82988.0,78.4747,78.4841,78.3723,78.4189,82988.0
2022-02-17 14:30:00,84.2,84.21,84.06,84.08,73683.0,78.4096,78.4189,78.2792,78.2978,73683.0
2022-02-17 14:40:00,84.08,84.14,84.04,84.12,72005.0,78.2978,78.3537,78.2606,78.3351,72005.0
2022-02-17 14:50:00,84.12,84.12,83.99,84.01,73178.0,78.3351,78.3351,78.214,78.2326,73178.0
2022-02-17 15:00:00,84.01,84.04,83.83,83.83,121151.0,78.2326,78.2606,78.065,78.065,121151.0
2022-02-17 15:10:00,83.83,83.89,83.71,83.88,215770.0,78.065,78.1209,77.9533,78.1116,215770.0
2022-02-17 15:20:00,83.88,84.04,83.88,84.0,121209.0,78.1116,78.2606,78.1116,78.2233,121209.0
2022-02-17 15:30:00,84.0,84.21,83.96,84.18,204775.0,78.2233,78.4189,78.1861,78.3909,204775.0
2022-02-17 15:40:00,84.17,84.2,84.06,84.08,233367.0,78.3816,78.4096,78.2792,78.2978,233367.0
2022-02-17 15:50:00,84.07,84.1,83.85,83.99,511437.0,78.2885,78.3164,78.0836,78.214,511437.0
2022-02-18 09:30:00,84.18,84.62,84.17,84.38,434226.0,78.3909,78.8007,78.3816,78.5772,434226.0
2022-02-18 09:40:00,84.37,84.43,84.08,84.31,250786.0,78.5679,78.6237,78.2978,78.512,250786.0
2022-02-18 09:50:00,84.36,84.54,84.2,84.43,287325.0,78.5585,78.7262,78.4096,78.6237,287325.0
2022-02-18 10:00:00,84.44,84.47,84.21,84.37,157756.0,78.633,78.661,78.4189,78.5679,157756.0
2022-02-18 10:10:00,84.38,84.52,84.25,84.34,227531.0,78.5772,78.7075,78.4561,78.5399,227531.0
2022-02-18 10:20:00,84.34,84.37,84.16,84.19,153482.0,78.5399,78.5679,78.3723,78.4002,153482.0
2022-02-18 10:30:00,84.18,84.19,84.01,84.04,223286.0,78.3909,78.4002,78.2326,78.2606,223286.0
2022-02-18 10:40:00,84.04,84.05,83.86,83.99,126700.0,78.2606,78.2699,78.0929,78.214,126700.0
2022-02-18 10:50:00,84.01,84.11,83.89,83.94,150996.0,78.2326,78.3257,78.1209,78.1674,150996.0
2022-02-18 11:00:00,83.92,83.95,83.55,83.62,319008.0,78.1488,78.1767,77.8043,77.8694,319008.0
2022-02-18 11:10:00,83.64,83.93,83.61,83.92,139998.0,77.8881,78.1581,77.8601,78.1488,139998.0
2022-02-18 11:20:00,83.91,84.0,83.91,83.92,256305.0,78.1395,78.2233,78.1395,78.1488,256305.0
2022-02-18 11:30:00,83.93,83.99,83.82,83.84,92801.0,78.1581,78.214,78.0557,78.0743,92801.0
2022-02-18 11:40:00,83.84,83.9,83.71,83.75,92339.0,78.0743,78.1302,77.9533,77.9905,92339.0
2022-02-18 11:50:00,83.76,83.76,83.46,83.51,110097.0,77.9998,77.9998,77.7204,77.767,110097.0
2022-02-18 12:00:00,83.52,83.64,83.39,83.63,90166.0,77.7763,77.8881,77.6553,77.8788,90166.0
2022-02-18 12:10:00,83.64,83.82,83.59,83.71,122603.0,77.8881,78.0557,77.8415,77.9533,122603.0
2022-02-18 12:20:00,83.72,83.82,83.66,83.77,85187.0,77.9626,78.0557,77.9067,78.0091,85187.0
2022-02-18 12:30:00,83.76,83.86,83.5,83.56,289036.0,77.9998,78.0929,77.7577,77.8136,289036.0
2022-02-18 12:40:00,83.56,83.74,83.56,83.62,121842.0,77.8136,77.9812,77.8136,77.8694,121842.0
2022-02-18 12:50:00,83.62,83.7,83.56,83.56,104292.0,77.8694,77.9439,77.8136,77.8136,104292.0
2022-02-18 13:00:00,83.59,83.65,83.52,83.61,73149.0,77.8415,77.8974,77.7763,77.8601,73149.0
2022-02-18 13:10:00,83.62,83.67,83.52,83.59,81429.0,77.8694,77.916,77.7763,77.8415,81429.0
2022-02-18 13:20:00,83.58,83.79,83.57,83.65,81528.0,77.8322,78.0277,77.8229,77.8974,81528.0
2022-02-18 13:30:00,83.65,83.79,83.62,83.78,94801.0,77.8974,78.0277,77.8694,78.0184,94801.0
2022-02-18 13:40:00,83.78,83.91,83.67,83.87,61841.0,78.0184,78.1395,77.916,78.1022,61841.0
2022-02-18 13:50:00,83.86,83.99,83.83,83.95,62649.0,78.0929,78.214,78.065,78.1767,62649.0
2022-02-18 14:00:00,83.94,84.03,83.87,83.94,120699.0,78.1674,78.2512,78.1022,78.1674,120699.0
2022-02-18 14:10:00,83.93,84.16,83.91,84.15,84631.0,78.1581,78.3723,78.1395,78.363,84631.0
2022-02-18 14:20:00,84.15,84.4,84.13,84.37,117048.0,78.363,78.5958,78.3444,78.5679,117048.0
2022-02-18 14:30:00,84.36,84.47,84.16,84.18,208280.0,78.5585,78.661,78.3723,78.3909,208280.0
2022-02-18 14:40:00,84.19,84.22,84.03,84.03,123241.0,78.4002,78.4282,78.2512,78.2512,123241.0
2022-02-18 14:50:00,84.03,84.36,83.97,84.31,305426.0,78.2512,78.5585,78.1954,78.512,305426.0
2022-02-18 15:00:00,84.3,84.38,84.08,84.18,210421.0,78.5027,78.5772,78.2978,78.3909,210421.0
2022-02-18 15:10:00,84.19,84.29,84.02,84.04,281635.0,78.4002,78.4934,78.2419,78.2606,281635.0
2022-02-18 15:20:00,84.04,84.13,83.91,83.94,242494.0,78.2606,78.3444,78.1395,78.1674,242494.0
2022-02-18 15:30:00,83.92,83.92,83.67,83.83,338591.0,78.1488,78.1488,77.916,78.065,338591.0
2022-02-18 15:40:00,83.82,84.12,83.81,84.01,393903.0,78.0557,78.3351,78.0464,78.2326,393903.0
2022-02-18 15:50:00,83.99,83.99,83.76,83.87,656721.0,78.214,78.214,77.9998,78.1022,656721.0
2022-02-22 09:30:00,83.4,83.55,82.98,83.05,566177.0,77.6646,77.8043,77.2735,77.3386,566177.0
2022-02-22 09:40:00,83.05,83.48,82.99,83.47,502566.0,77.3386,77.7391,77.2828,77.7298,502566.0
2022-02-22 09:50:00,83.48,83.72,83.41,83.64,366756.0,77.7391,77.9626,77.6739,77.8881,366756.0
2022-02-22 10:00:00,83.63,83.67,83.32,83.43,225050.0,77.8788,77.916,77.5901,77.6925,225050.0
2022-02-22 10:10:00,83.44,83.72,83.26,83.64,310241.0,77.7018,77.9626,77.5342,77.8881,310241.0
2022-02-22 10:20:00,83.62,83.81,83.51,83.8,223976.0,77.8694,78.0464,77.767,78.0371,223976.0
2022-02-22 10:30:00,83.81,83.82,83.46,83.5,207802.0,78.0464,78.0557,77.7204,77.7577,207802.0
2022-02-22 10:40:00,83.48,83.54,83.32,83.35,325648.0,77.7391,77.7949,77.5901,77.618,325648.0
2022-02-22 10:50:00,83.34,83.34,83.02,83.03,180942.0,77.6087,77.6087,77.3107,77.32,180942.0
2022-02-22 11:00:00,83.02,83.15,82.91,82.96,163147.0,77.3107,77.4318,77.2083,77.2548,163147.0
2022-02-22 11:10:00,82.96,83.15,82.89,82.99,102645.0,77.2548,77.4318,77.1896,77.2828,102645.0
2022-02-22 11:20:00,82.99,83.24,82.94,83.05,295332.0,77.2828,77.5156,77.2362,77.3386,295332.0
2022-02-22 11:30:00,83.05,83.21,83.02,83.12,213761.0,77.3386,77.4876,77.3107,77.4038,213761.0
2022-02-22 11:40:00,83.12,83.21,83.1,83.19,123740.0,77.4038,77.4876,77.3852,77.469,123740.0
2022-02-22 11:50:00,83.2,83.28,82.98,83.09,120098.0,77.4783,77.5528,77.2735,77.3759,120098.0
2022-02-22 12:00:00,83.08,83.17,83.06,83.17,93853.0,77.3666,77.4504,77.348,77.4504,93853.0
2022-02-22 12:10:00,83.17,83.17,82.94,82.95,93283.0,77.4504,77.4504,77.2362,77.2455,93283.0
2022-02-22 12:20:00,82.94,82.99,82.81,82.87,65895.0,77.2362,77.2828,77.1151,77.171,65895.0
2022-02-22 12:30:00,82.87,82.95,82.8,82.89,110647.0,77.171,77.2455,77.1058,77.1896,110647.0
2022-02-22 12:40:00,82.88,82.93,82.76,82.78,80447.0,77.1803,77.2269,77.0686,77.0872,80447.0
2022-02-22 12:50:00,82.78,82.9,82.71,82.75,97767.0,77.0872,77.199,77.022,77.0593,97767.0
2022-02-22 13:00:00,82.76,82.89,82.68,82.84,123825.0,77.0686,77.1896,76.9941,77.1431,123825.0
2022-02-22 13:10:00,82.84,82.93,82.58,82.63,170167.0,77.1431,77.2269,76.901,76.9475,170167.0
2022-02-22 13:20:00,82.62,82.75,82.62,82.73,57091.0,76.9382,77.0593,76.9382,77.0406,57091.0
2022-02-22 13:30:00,82.72,82.82,82.57,82.59,86762.0,77.0313,77.1245,76.8916,76.9103,86762.0
2022-02-22 13:40:00,82.6,82.68,82.3,82.32,157758.0,76.9196,76.9941,76.6402,76.6588,157758.0
2022-02-22 13:50:00,82.31,82.31,82.15,82.31,129431.0,76.6495,76.6495,76.5005,76.6495,129431.0
2022-02-22 14:00:00,82.29,82.29,82.05,82.1,111882.0,76.6309,76.6309,76.4074,76.454,111882.0
2022-02-22 14:10:00,82.11,82.25,82.03,82.23,82775.0,76.4633,76.5937,76.3888,76.575,82775.0
2022-02-22 14:20:00,82.24,82.5,81.99,82.39,349247.0,76.5843,76.8265,76.3515,76.724,349247.0
2022-02-22 14:30:00,82.39,82.59,82.29,82.47,315909.0,76.724,76.9103,76.6309,76.7985,315909.0
2022-02-22 14:40:00,82.47,82.8,82.35,82.78,218397.0,76.7985,77.1058,76.6868,77.0872,218397.0
2022-02-22 14:50:00,82.79,83.05,82.73,82.94,215673.0,77.0965,77.3386,77.0406,77.2362,215673.0
2022-02-22 15:00:00,82.94,83.25,82.94,82.97,181114.0,77.2362,77.5249,77.2362,77.2641,181114.0
2022-02-22 15:10:00,82.98,83.19,82.95,83.0,247453.0,77.2735,77.469,77.2455,77.2921,247453.0
2022-02-22 15:20:00,82.98,83.14,82.82,83.02,247916.0,77.2735,77.4224,77.1245,77.3107,247916.0
2022-02-22 15:30:00,83.01,83.1,82.89,83.04,253297.0,77.3014,77.3852,77.1896,77.3293,253297.0
2022-02-22 15:40:00,83.06,83.08,82.62,82.65,271922.0,77.348,77.3666,76.9382,76.9661,271922.0
2022-02-22 15:50:00,82.64,82.71,82.41,82.7,775514.0,76.9568,77.022,76.7427,77.0127,775514.0
2022-02-23 09:30:00,83.17,83.32,82.86,83.2,396600.0,77.4504,77.5901,77.1617,77.4783,396600.0
2022-02-23 09:40:00,83.19,83.5,83.13,83.39,321845.0,77.469,77.7577,77.4131,77.6553,321845.0
2022-02-23 09:50:00,83.39,83.41,83.06,83.17,307577.0,77.6553,77.6739,77.348,77.4504,307577.0
2022-02-23 10:00:00,83.17,83.18,82.84,82.9,249035.0,77.4504,77.4597,77.1431,77.199,249035.0
2022-02-23 10:10:00,82.9,82.97,82.66,82.7,169969.0,77.199,77.2641,76.9755,77.0127,169969.0
2022-02-23 10:20:00,82.69,82.78,82.44,82.47,213833.0,77.0034,77.0872,76.7706,76.7985,213833.0
2022-02-23 10:30:00,82.45,82.79,82.35,82.69,122398.0,76.7799,77.0965,76.6868,77.0034,122398.0
2022-02-23 10:40:00,82.7,82.71,82.5,82.56,98037.0,77.0127,77.022,76.8265,76.8823,98037.0
2022-02-23 10:50:00,82.55,82.65,82.49,82.53,146566.0,76.873,76.9661,76.8172,76.8544,146566.0
2022-02-23 11:00:00,82.52,82.59,82.23,82.3,183580.0,76.8451,76.9103,76.575,76.6402,183580.0
2022-02-23 11:10:00,82.28,82.41,82.24,82.35,142142.0,76.6216,76.7427,76.5843,76.6868,142142.0
2022-02-23 11:20:00,82.34,82.45,82.3,82.33,112047.0,76.6775,76.7799,76.6402,76.6682,112047.0
2022-02-23 11:30:00,82.34,82.51,82.25,82.43,151052.0,76.6775,76.8358,76.5937,76.7613,151052.0
2022-02-23 11:40:00,82.43,82.6,82.38,82.6,166565.0,76.7613,76.9196,76.7147,76.9196,166565.0
2022-02-23 11:50:00,82.61,82.7,82.53,82.64,136443.0,76.9289,77.0127,76.8544,76.9568,136443.0
2022-02-23 12:00:00,82.65,82.73,82.51,82.73,113144.0,76.9661,77.0406,76.8358,77.0406,113144.0
2022-02-23 12:10:00,82.73,82.97,82.69,82.97,111585.0,77.0406,77.2641,77.0034,77.2641,111585.0
2022-02-23 12:20:00,82.96,83.02,82.94,83.02,125117.0,77.2548,77.3107,77.2362,77.3107,125117.0
2022-02-23 12:30:00,83.02,83.07,82.88,82.91,112232.0,77.3107,77.3573,77.1803,77.2083,112232.0
2022-02-23 12:40:00,82.92,82.99,82.88,82.91,75698.0,77.2176,77.2828,77.1803,77.2083,75698.0
2022-02-23 12:50:00,82.92,82.94,82.71,82.8,168470.0,77.2176,77.2362,77.022,77.1058,168470.0
2022-02-23 13:00:00,82.79,82.79,82.6,82.67,111782.0,77.0965,77.0965,76.9196,76.9848,111782.0
2022-02-23 13:10:00,82.68,82.69,82.4,82.51,207653.0,76.9941,77.0034,76.7333,76.8358,207653.0
2022-02-23 13:20:00,82.5,82.53,82.28,82.3,129056.0,76.8265,76.8544,76.6216,76.6402,129056.0
2022-02-23 13:30:00,82.3,82.37,82.15,82.35,131624.0,76.6402,76.7054,76.5005,76.6868,131624.0
2022-02-23 13:40:00,82.35,82.57,82.3,82.53,100984.0,76.6868,76.8916,76.6402,76.8544,100984.0
2022-02-23 13:50:00,82.53,82.53,82.26,82.37,86910.0,76.8544,76.8544,76.603,76.7054,86910.0
2022-02-23 14:00:00,82.37,82.43,82.13,82.25,135089.0,76.7054,76.7613,76.4819,76.5937,135089.0
2022-02-23 14:10:00,82.26,82.32,82.09,82.22,189155.0,76.603,76.6588,76.4447,76.5657,189155.0
2022-02-23 14:20:00,82.22,82.29,81.96,82.01,217493.0,76.5657,76.6309,76.3236,76.3702,217493.0
2022-02-23 14:30:00,82.01,82.09,81.95,82.03,147680.0,76.3702,76.4447,76.3143,76.3888,147680.0
2022-02-23 14:40:00,82.01,82.02,81.79,81.91,124960.0,76.3702,76.3795,76.1653,76.277,124960.0
2022-02-23 14:50:00,81.9,82.04,81.86,81.94,179383.0,76.2677,76.3981,76.2305,76.305,179383.0
2022-02-23 15:00:00,81.92,81.96,81.68,81.73,143184.0,76.2863,76.3236,76.0629,76.1094,143184.0
2022-02-23 15:10:00,81.73,81.87,81.66,81.73,179081.0,76.1094,76.2398,76.0442,76.1094,179081.0
2022-02-23 15:20:00,81.73,81.92,81.7,81.89,255820.0,76.1094,76.2863,76.0815,76.2584,255820.0
2022-02-23 15:30:00,81.89,81.92,81.6,81.6,337927.0,76.2584,76.2863,75.9884,75.9884,337927.0
2022-02-23 15:40:00,81.6,81.72,81.54,81.55,674303.0,75.9884,76.1001,75.9325,75.9418,674303.0
2022-02-23 15:50:00,81.54,81.69,81.49,81.63,947286.0,75.9325,76.0722,75.8859,76.0163,947286.0
2022-02-24 09:30:00,79.8,79.84,79.39,79.68,828066.0,74.3121,74.3494,73.9303,74.2004,828066.0
2022-02-24 09:40:00,79.67,80.0,79.38,79.99,587120.0,74.1911,74.4984,73.921,74.4891,587120.0
2022-02-24 09:50:00,79.99,80.22,79.86,80.2,507258.0,74.4891,74.7033,74.368,74.6846,507258.0
2022-02-24 10:00:00,80.2,80.21,79.67,79.94,442403.0,74.6846,74.6939,74.1911,74.4425,442403.0
2022-02-24 10:10:00,79.93,80.47,79.83,80.46,348344.0,74.4332,74.9361,74.3401,74.9268,348344.0
2022-02-24 10:20:00,80.45,80.61,79.98,80.06,376639.0,74.9174,75.0664,74.4798,74.5543,376639.0
2022-02-24 10:30:00,80.06,80.39,79.91,80.2,321891.0,74.5543,74.8616,74.4146,74.6846,321891.0
2022-02-24 10:40:00,80.18,80.42,79.92,80.31,301853.0,74.666,74.8895,74.4239,74.7871,301853.0
2022-02-24 10:50:00,80.3,80.38,80.09,80.17,314861.0,74.7778,74.8523,74.5822,74.6567,314861.0
2022-02-24 11:00:00,80.18,80.52,79.99,80.52,394236.0,74.666,74.9826,74.4891,74.9826,394236.0
2022-02-24 11:10:00,80.53,80.66,80.39,80.59,266505.0,74.9919,75.113,74.8616,75.0478,266505.0
2022-02-24 11:20:00,80.6,80.63,80.17,80.21,295996.0,75.0571,75.0851,74.6567,74.6939,295996.0
2022-02-24 11:30:00,80.21,80.33,80.02,80.17,263525.0,74.6939,74.8057,74.517,74.6567,263525.0
2022-02-24 11:40:00,80.18,80.18,79.84,79.95,193116.0,74.666,74.666,74.3494,74.4518,193116.0
2022-02-24 11:50:00,79.93,80.19,79.87,80.17,236580.0,74.4332,74.6753,74.3773,74.6567,236580.0
2022-02-24 12:00:00,80.18,80.19,79.88,79.88,218471.0,74.666,74.6753,74.3866,74.3866,218471.0
2022-02-24 12:10:00,79.9,79.97,79.67,79.85,228774.0,74.4053,74.4705,74.1911,74.3587,228774.0
2022-02-24 12:20:00,79.85,79.88,79.65,79.86,224020.0,74.3587,74.3866,74.1725,74.368,224020.0
2022-02-24 12:30:00,79.84,80.05,79.63,80.04,242919.0,74.3494,74.5449,74.1538,74.5356,242919.0
2022-02-24 12:40:00,80.02,80.2,80.02,80.12,221890.0,74.517,74.6846,74.517,74.6101,221890.0
2022-02-24 12:50:00,80.12,80.18,79.86,79.86,235129.0,74.6101,74.666,74.368,74.368,235129.0
2022-02-24 13:00:00,79.86,79.98,79.61,79.93,167232.0,74.368,74.4798,74.1352,74.4332,167232.0
2022-02-24 13:10:00,79.92,80.02,79.8,79.95,191621.0,74.4239,74.517,74.3121,74.4518,191621.0
2022-02-24 13:20:00,79.94,79.96,79.64,79.65,210110.0,74.4425,74.4611,74.1631,74.1725,210110.0
2022-02-24 13:30:00,79.65,79.97,79.61,79.95,201426.0,74.1725,74.4705,74.1352,74.4518,201426.0
2022-02-24 13:40:00,79.95,80.29,79.72,80.26,271208.0,74.4518,74.7684,74.2376,74.7405,271208.0
2022-02-24 13:50:00,80.26,80.32,79.89,79.95,279039.0,74.7405,74.7964,74.396,74.4518,279039.0
2022-02-24 14:00:00,79.94,80.08,79.67,79.72,354980.0,74.4425,74.5729,74.1911,74.2376,354980.0
2022-02-24 14:10:00,79.72,80.1,79.71,80.09,318191.0,74.2376,74.5915,74.2283,74.5822,318191.0
2022-02-24 14:20:00,80.09,80.15,80.03,80.14,256579.0,74.5822,74.6381,74.5263,74.6288,256579.0
2022-02-24 14:30:00,80.13,80.58,80.08,80.55,468807.0,74.6194,75.0385,74.5729,75.0106,468807.0
2022-02-24 14:40:00,80.55,80.64,80.38,80.63,354190.0,75.0106,75.0944,74.8523,75.0851,354190.0
2022-02-24 14:50:00,80.62,80.67,80.51,80.63,317955.0,75.0758,75.1223,74.9733,75.0851,317955.0
2022-02-24 15:00:00,80.64,80.83,80.55,80.71,273451.0,75.0944,75.2713,75.0106,75.1596,273451.0
2022-02-24 15:10:00,80.71,80.87,80.68,80.86,210923.0,75.1596,75.3086,75.1316,75.2992,210923.0
2022-02-24 15:20:00,80.87,80.9,80.62,80.65,317813.0,75.3086,75.3365,75.0758,75.1037,317813.0
2022-02-24 15:30:00,80.65,81.33,80.62,81.3,407220.0,75.1037,75.7369,75.0758,75.709,407220.0
2022-02-24 15:40:00,81.31,81.37,81.15,81.22,366972.0,75.7183,75.7742,75.5693,75.6345,366972.0
2022-02-24 15:50:00,81.23,81.6,81.23,81.39,909725.0,75.6438,75.9884,75.6438,75.7928,909725.0
2022-02-25 09:30:00,81.72,82.42,81.67,82.36,444132.0,76.1001,76.752,76.0535,76.6961,444132.0
2022-02-25 09:40:00,82.35,82.39,82.02,82.26,399166.0,76.6868,76.724,76.3795,76.603,399166.0
2022-02-25 09:50:00,82.26,82.27,81.86,81.98,263623.0,76.603,76.6123,76.2305,76.3422,263623.0
2022-02-25 10:00:00,81.99,82.33,81.8,82.31,291620.0,76.3515,76.6682,76.1746,76.6495,291620.0
2022-02-25 10:10:00,82.3,82.46,82.11,82.44,200211.0,76.6402,76.7892,76.4633,76.7706,200211.0
2022-02-25 10:20:00,82.44,82.66,82.25,82.62,311582.0,76.7706,76.9755,76.5937,76.9382,311582.0
2022-02-25 10:30:00,82.62,82.68,82.46,82.65,219474.0,76.9382,76.9941,76.7892,76.9661,219474.0
2022-02-25 10:40:00,82.65,82.95,82.65,82.94,168012.0,76.9661,77.2455,76.9661,77.2362,168012.0
2022-02-25 10:50:00,82.94,83.15,82.89,82.99,506894.0,77.2362,77.4318,77.1896,77.2828,506894.0
2022-02-25 11:00:00,82.98,83.22,82.84,83.14,272890.0,77.2735,77.4969,77.1431,77.4224,272890.0
2022-02-25 11:10:00,83.14,83.34,83.07,83.3,194688.0,77.4224,77.6087,77.3573,77.5714,194688.0
2022-02-25 11:20:00,83.31,83.45,83.23,83.34,198105.0,77.5808,77.7111,77.5063,77.6087,198105.0
2022-02-25 11:30:00,83.34,83.43,83.28,83.42,227903.0,77.6087,77.6925,77.5528,77.6832,227903.0
2022-02-25 11:40:00,83.43,83.56,83.36,83.52,170916.0,77.6925,77.8136,77.6273,77.7763,170916.0
2022-02-25 11:50:00,83.51,83.72,83.46,83.69,145225.0,77.767,77.9626,77.7204,77.9346,145225.0
2022-02-25 12:00:00,83.7,83.76,83.57,83.58,142895.0,77.9439,77.9998,77.8229,77.8322,142895.0
2022-02-25 12:10:00,83.58,83.75,83.58,83.73,134270.0,77.8322,77.9905,77.8322,77.9719,134270.0
2022-02-25 12:20:00,83.73,83.86,83.62,83.85,116500.0,77.9719,78.0929,77.8694,78.0836,116500.0
2022-02-25 12:30:00,83.86,84.0,83.85,83.95,118913.0,78.0929,78.2233,78.0836,78.1767,118913.0
2022-02-25 12:40:00,83.97,84.04,83.94,84.02,117953.0,78.1954,78.2606,78.1674,78.2419,117953.0
2022-02-25 12:50:00,84.01,84.01,83.76,83.84,302058.0,78.2326,78.2326,77.9998,78.0743,302058.0
2022-02-25 13:00:00,83.85,83.98,83.79,83.82,151352.0,78.0836,78.2047,78.0277,78.0557,151352.0
2022-02-25 13:10:00,83.83,83.99,83.71,83.97,164363.0,78.065,78.214,77.9533,78.1954,164363.0
2022-02-25 13:20:00,83.97,84.07,83.88,84.05,155329.0,78.1954,78.2885,78.1116,78.2699,155329.0
2022-02-25 13:30:00,84.05,84.18,83.98,84.07,146718.0,78.2699,78.3909,78.2047,78.2885,146718.0
2022-02-25 13:40:00,84.08,84.3,84.07,84.28,112468.0,78.2978,78.5027,78.2885,78.4841,112468.0
2022-02-25 13:50:00,84.27,84.3,84.07,84.12,173859.0,78.4747,78.5027,78.2885,78.3351,173859.0
2022-02-25 14:00:00,84.13,84.24,83.98,84.12,160371.0,78.3444,78.4468,78.2047,78.3351,160371.0
2022-02-25 14:10:00,84.12,84.17,84.0,84.13,120444.0,78.3351,78.3816,78.2233,78.3444,120444.0
2022-02-25 14:20:00,84.13,84.36,84.13,84.29,136475.0,78.3444,78.5585,78.3444,78.4934,136475.0
2022-02-25 14:30:00,84.3,84.37,84.1,84.19,160229.0,78.5027,78.5679,78.3164,78.4002,160229.0
2022-02-25 14:40:00,84.19,84.25,84.08,84.1,135904.0,78.4002,78.4561,78.2978,78.3164,135904.0
2022-02-25 14:50:00,84.09,84.2,83.92,84.1,186649.0,78.3071,78.4096,78.1488,78.3164,186649.0
2022-02-25 15:00:00,84.1,84.15,83.98,84.13,170935.0,78.3164,78.363,78.2047,78.3444,170935.0
2022-02-25 15:10:00,84.14,84.25,84.03,84.23,205352.0,78.3537,78.4561,78.2512,78.4375,205352.0
2022-02-25 15:20:00,84.23,84.36,84.17,84.18,242470.0,78.4375,78.5585,78.3816,78.3909,242470.0
2022-02-25 15:30:00,84.19,84.27,84.01,84.14,382512.0,78.4002,78.4747,78.2326,78.3537,382512.0
2022-02-25 15:40:00,84.14,84.3,84.1,84.21,508988.0,78.3537,78.5027,78.3164,78.4189,508988.0
2022-02-25 15:50:00,84.23,84.38,84.2,84.34,806944.0,78.4375,78.5772,78.4096,78.5399,806944.0
2022-02-28 09:30:00,83.04,83.3,82.85,83.25,467753.0,77.3293,77.5714,77.1524,77.5249,467753.0
2022-02-28 09:40:00,83.24,83.27,82.94,83.03,459139.0,77.5156,77.5435,77.2362,77.32,459139.0
2022-02-28 09:50:00,83.04,83.28,82.99,83.24,415270.0,77.3293,77.5528,77.2828,77.5156,415270.0
2022-02-28 10:00:00,83.24,83.29,82.98,83.05,242238.0,77.5156,77.5621,77.2735,77.3386,242238.0
2022-02-28 10:10:00,83.05,83.09,82.82,82.86,197696.0,77.3386,77.3759,77.1245,77.1617,197696.0
2022-02-28 10:20:00,82.86,83.2,82.86,83.08,191750.0,77.1617,77.4783,77.1617,77.3666,191750.0
2022-02-28 10:30:00,83.06,83.39,83.04,83.39,242329.0,77.348,77.6553,77.3293,77.6553,242329.0
2022-02-28 10:40:00,83.4,83.53,83.2,83.23,196041.0,77.6646,77.7856,77.4783,77.5063,196041.0
2022-02-28 10:50:00,83.23,83.57,83.17,83.56,226649.0,77.5063,77.8229,77.4504,77.8136,226649.0
2022-02-28 11:00:00,83.56,83.66,83.48,83.5,174580.0,77.8136,77.9067,77.7391,77.7577,174580.0
2022-02-28 11:10:00,83.5,83.7,83.36,83.63,187811.0,77.7577,77.9439,77.6273,77.8788,187811.0
2022-02-28 11:20:00,83.62,83.95,83.61,83.85,216884.0,77.8694,78.1767,77.8601,78.0836,216884.0
2022-02-28 11:30:00,83.85,83.93,83.61,83.63,192887.0,78.0836,78.1581,77.8601,77.8788,192887.0
2022-02-28 11:40:00,83.63,83.68,83.41,83.46,173390.0,77.8788,77.9253,77.6739,77.7204,173390.0
2022-02-28 11:50:00,83.46,83.66,83.4,83.66,136894.0,77.7204,77.9067,77.6646,77.9067,136894.0
2022-02-28 12:00:00,83.65,83.73,83.3,83.33,156194.0,77.8974,77.9719,77.5714,77.5994,156194.0
2022-02-28 12:10:00,83.32,83.32,82.99,83.11,184683.0,77.5901,77.5901,77.2828,77.3945,184683.0
2022-02-28 12:20:00,83.12,83.14,82.98,83.12,190758.0,77.4038,77.4224,77.2735,77.4038,190758.0
2022-02-28 12:30:00,83.12,83.19,82.91,82.95,127646.0,77.4038,77.469,77.2083,77.2455,127646.0
2022-02-28 12:40:00,82.95,82.98,82.7,82.84,152814.0,77.2455,77.2735,77.0127,77.1431,152814.0
2022-02-28 12:50:00,82.84,82.9,82.69,82.89,119367.0,77.1431,77.199,77.0034,77.1896,119367.0
2022-02-28 13:00:00,82.88,83.09,82.85,83.07,140787.0,77.1803,77.3759,77.1524,77.3573,140787.0
2022-02-28 13:10:00,83.06,83.2,83.0,83.04,217244.0,77.348,77.4783,77.2921,77.3293,217244.0
2022-02-28 13:20:00,83.03,83.03,82.75,82.93,194316.0,77.32,77.32,77.0593,77.2269,194316.0
2022-02-28 13:30:00,82.93,83.09,82.84,83.07,140691.0,77.2269,77.3759,77.1431,77.3573,140691.0
2022-02-28 13:40:00,83.07,83.21,82.96,83.15,109578.0,77.3573,77.4876,77.2548,77.4318,109578.0
2022-02-28 13:50:00,83.16,83.32,83.16,83.25,143414.0,77.4411,77.5901,77.4411,77.5249,143414.0
2022-02-28 14:00:00,83.23,83.23,82.66,82.67,225820.0,77.5063,77.5063,76.9755,76.9848,225820.0
2022-02-28 14:10:00,82.67,82.86,82.57,82.85,200091.0,76.9848,77.1617,76.8916,77.1524,200091.0
2022-02-28 14:20:00,82.85,82.86,82.65,82.7,153830.0,77.1524,77.1617,76.9661,77.0127,153830.0
2022-02-28 14:30:00,82.7,82.8,82.59,82.67,161121.0,77.0127,77.1058,76.9103,76.9848,161121.0
2022-02-28 14:40:00,82.67,83.01,82.66,82.92,151386.0,76.9848,77.3014,76.9755,77.2176,151386.0
2022-02-28 14:50:00,82.91,83.05,82.86,82.96,142347.0,77.2083,77.3386,77.1617,77.2548,142347.0
2022-02-28 15:00:00,82.95,82.97,82.69,82.85,147921.0,77.2455,77.2641,77.0034,77.1524,147921.0
2022-02-28 15:10:00,82.84,82.92,82.71,82.89,193415.0,77.1431,77.2176,77.022,77.1896,193415.0
2022-02-28 15:20:00,82.88,83.13,82.88,83.0,284059.0,77.1803,77.4131,77.1803,77.2921,284059.0
2022-02-28 15:30:00,82.98,82.98,82.66,82.7,417117.0,77.2735,77.2735,76.9755,77.0127,417117.0
2022-02-28 15:40:00,82.7,83.17,82.7,83.09,448293.0,77.0127,77.4504,77.0127,77.3759,448293.0
2022-02-28 15:50:00,83.1,83.46,83.1,83.37,1111064.0,77.3852,77.7204,77.3852,77.6366,1111064.0
2022-03-01 09:30:00,83.27,83.79,83.14,83.63,463170.0,77.5435,78.0277,77.4224,77.8788,463170.0
2022-03-01 09:40:00,83.62,83.67,83.35,83.45,246556.0,77.8694,77.916,77.618,77.7111,246556.0
2022-03-01 09:50:00,83.45,83.46,82.97,83.05,304876.0,77.7111,77.7204,77.2641,77.3386,304876.0
2022-03-01 10:00:00,83.07,83.28,82.73,82.73,332646.0,77.3573,77.5528,77.0406,77.0406,332646.0
2022-03-01 10:10:00,82.72,82.8,82.53,82.65,213338.0,77.0313,77.1058,76.8544,76.9661,213338.0
2022-03-01 10:20:00,82.66,82.7,82.31,82.5,202449.0,76.9755,77.0127,76.6495,76.8265,202449.0
2022-03-01 10:30:00,82.52,82.54,82.18,82.18,167479.0,76.8451,76.8637,76.5285,76.5285,167479.0
2022-03-01 10:40:00,82.19,82.2,81.89,82.03,241567.0,76.5378,76.5471,76.2584,76.3888,241567.0
2022-03-01 10:50:00,82.04,82.17,81.9,81.97,173447.0,76.3981,76.5192,76.2677,76.3329,173447.0
2022-03-01 11:00:00,81.96,82.28,81.92,82.09,170814.0,76.3236,76.6216,76.2863,76.4447,170814.0
2022-03-01 11:10:00,82.1,82.2,81.97,81.99,136649.0,76.454,76.5471,76.3329,76.3515,136649.0
2022-03-01 11:20:00,81.98,82.2,81.96,82.13,113076.0,76.3422,76.5471,76.3236,76.4819,113076.0
2022-03-01 11:30:00,82.14,82.14,81.69,81.76,215411.0,76.4912,76.4912,76.0722,76.1374,215411.0
2022-03-01 11:40:00,81.78,81.82,81.34,81.42,171295.0,76.156,76.1932,75.7462,75.8207,171295.0
2022-03-01 11:50:00,81.42,81.44,81.19,81.33,161685.0,75.8207,75.8394,75.6066,75.7369,161685.0
2022-03-01 12:00:00,81.31,81.33,81.09,81.09,161771.0,75.7183,75.7369,75.5134,75.5134,161771.0
2022-03-01 12:10:00,81.09,81.42,80.97,81.4,205565.0,75.5134,75.8207,75.4017,75.8021,205565.0
2022-03-01 12:20:00,81.42,81.43,81.3,81.34,156432.0,75.8207,75.83,75.709,75.7462,156432.0
2022-03-01 12:30:00,81.34,81.52,81.31,81.4,136029.0,75.7462,75.9139,75.7183,75.8021,136029.0
2022-03-01 12:40:00,81.41,81.61,81.41,81.58,141007.0,75.8114,75.9977,75.8114,75.9697,141007.0
2022-03-01 12:50:00,81.59,81.69,81.52,81.66,129765.0,75.979,76.0722,75.9139,76.0442,129765.0
2022-03-01 13:00:00,81.65,81.76,81.48,81.57,182505.0,76.0349,76.1374,75.8766,75.9604,182505.0
2022-03-01 13:10:00,81.58,81.58,81.34,81.35,330429.0,75.9697,75.9697,75.7462,75.7555,330429.0
2022-03-01 13:20:00,81.34,81.42,81.04,81.08,599330.0,75.7462,75.8207,75.4669,75.5041,599330.0
2022-03-01 13:30:00,81.07,81.3,81.04,81.29,140773.0,75.4948,75.709,75.4669,75.6997,140773.0
2022-03-01 13:40:00,81.29,81.3,81.07,81.14,192719.0,75.6997,75.709,75.4948,75.56,192719.0
2022-03-01 13:50:00,81.13,81.33,81.12,81.26,136112.0,75.5507,75.7369,75.5414,75.6717,136112.0
2022-03-01 14:00:00,81.26,81.31,81.11,81.21,186224.0,75.6717,75.7183,75.5321,75.6252,186224.0
2022-03-01 14:10:00,81.21,81.32,81.04,81.32,346548.0,75.6252,75.7276,75.4669,75.7276,346548.0
2022-03-01 14:20:00,81.31,81.65,81.3,81.59,224671.0,75.7183,76.0349,75.709,75.979,224671.0
2022-03-01 14:30:00,81.59,81.72,81.49,81.68,227645.0,75.979,76.1001,75.8859,76.0629,227645.0
2022-03-01 14:40:00,81.68,81.73,81.49,81.52,255438.0,76.0629,76.1094,75.8859,75.9139,255438.0
2022-03-01 14:50:00,81.52,81.52,81.31,81.39,263517.0,75.9139,75.9139,75.7183,75.7928,263517.0
2022-03-01 15:00:00,81.4,81.82,81.33,81.7,414104.0,75.8021,76.1932,75.7369,76.0815,414104.0
2022-03-01 15:10:00,81.71,81.71,81.43,81.45,526938.0,76.0908,76.0908,75.83,75.8487,526938.0
2022-03-01 15:20:00,81.45,81.52,81.39,81.4,410111.0,75.8487,75.9139,75.7928,75.8021,410111.0
2022-03-01 15:30:00,81.39,81.56,81.26,81.5,484301.0,75.7928,75.9511,75.6717,75.8952,484301.0
2022-03-01 15:40:00,81.49,81.6,81.09,81.1,614968.0,75.8859,75.9884,75.5134,75.5227,614968.0
2022-03-01 15:50:00,81.1,81.51,81.01,81.48,1058831.0,75.5227,75.9045,75.4389,75.8766,1058831.0
2022-03-02 09:30:00,81.96,82.23,81.86,81.92,350351.0,76.3236,76.575,76.2305,76.2863,350351.0
2022-03-02 09:40:00,81.92,82.28,81.91,82.06,355818.0,76.2863,76.6216,76.277,76.4167,355818.0
2022-03-02 09:50:00,82.05,82.12,81.92,82.08,280821.0,76.4074,76.4726,76.2863,76.4353,280821.0
2022-03-02 10:00:00,82.08,82.29,81.8,81.87,161424.0,76.4353,76.6309,76.1746,76.2398,161424.0
2022-03-02 10:10:00,81.88,82.01,81.77,81.95,152235.0,76.2491,76.3702,76.1467,76.3143,152235.0
2022-03-02 10:20:00,81.93,82.52,81.93,82.37,229102.0,76.2957,76.8451,76.2957,76.7054,229102.0
2022-03-02 10:30:00,82.36,82.49,82.01,82.38,339390.0,76.6961,76.8172,76.3702,76.7147,339390.0
2022-03-02 10:40:00,82.38,82.51,82.26,82.44,139196.0,76.7147,76.8358,76.603,76.7706,139196.0
2022-03-02 10:50:00,82.44,82.47,82.2,82.42,230012.0,76.7706,76.7985,76.5471,76.752,230012.0
2022-03-02 11:00:00,82.42,82.83,82.33,82.76,354229.0,76.752,77.1338,76.6682,77.0686,354229.0
2022-03-02 11:10:00,82.76,82.85,82.68,82.8,181606.0,77.0686,77.1524,76.9941,77.1058,181606.0
2022-03-02 11:20:00,82.81,83.02,82.67,82.89,195722.0,77.1151,77.3107,76.9848,77.1896,195722.0
2022-03-02 11:30:00,82.9,83.2,82.86,82.98,273320.0,77.199,77.4783,77.1617,77.2735,273320.0
2022-03-02 11:40:00,82.97,83.02,82.76,82.9,162731.0,77.2641,77.3107,77.0686,77.199,162731.0
2022-03-02 11:50:00,82.9,83.08,82.89,83.06,165646.0,77.199,77.3666,77.1896,77.348,165646.0
2022-03-02 12:00:00,83.05,83.17,82.95,83.1,172546.0,77.3386,77.4504,77.2455,77.3852,172546.0
2022-03-02 12:10:00,83.1,83.18,82.99,83.08,241757.0,77.3852,77.4597,77.2828,77.3666,241757.0
2022-03-02 12:20:00,83.08,83.24,82.99,83.19,165782.0,77.3666,77.5156,77.2828,77.469,165782.0
2022-03-02 12:30:00,83.21,83.35,83.18,83.31,137879.0,77.4876,77.618,77.4597,77.5808,137879.0
2022-03-02 12:40:00,83.32,83.37,83.25,83.32,162623.0,77.5901,77.6366,77.5249,77.5901,162623.0
2022-03-02 12:50:00,83.32,83.42,83.22,83.42,103498.0,77.5901,77.6832,77.4969,77.6832,103498.0
2022-03-02 13:00:00,83.42,83.54,83.42,83.5,143083.0,77.6832,77.7949,77.6832,77.7577,143083.0
2022-03-02 13:10:00,83.5,83.52,83.35,83.37,80714.0,77.7577,77.7763,77.618,77.6366,80714.0
2022-03-02 13:20:00,83.38,83.5,83.33,83.46,286914.0,77.6459,77.7577,77.5994,77.7204,286914.0
2022-03-02 13:30:00,83.46,83.63,83.46,83.6,98129.0,77.7204,77.8788,77.7204,77.8508,98129.0
2022-03-02 13:40:00,83.6,83.6,83.47,83.51,100266.0,77.8508,77.8508,77.7298,77.767,100266.0
2022-03-02 13:50:00,83.52,83.63,83.51,83.55,70601.0,77.7763,77.8788,77.767,77.8043,70601.0
2022-03-02 14:00:00,83.56,83.71,83.49,83.65,103293.0,77.8136,77.9533,77.7484,77.8974,103293.0
2022-03-02 14:10:00,83.66,83.69,83.52,83.54,56037.0,77.9067,77.9346,77.7763,77.7949,56037.0
2022-03-02 14:20:00,83.55,83.58,83.34,83.45,248378.0,77.8043,77.8322,77.6087,77.7111,248378.0
2022-03-02 14:30:00,83.45,83.49,83.35,83.44,90085.0,77.7111,77.7484,77.618,77.7018,90085.0
2022-03-02 14:40:00,83.45,83.53,83.34,83.4,63446.0,77.7111,77.7856,77.6087,77.6646,63446.0
2022-03-02 14:50:00,83.4,83.46,83.14,83.21,179312.0,77.6646,77.7204,77.4224,77.4876,179312.0
2022-03-02 15:00:00,83.21,83.38,83.18,83.3,132431.0,77.4876,77.6459,77.4597,77.5714,132431.0
2022-03-02 15:10:00,83.29,83.35,83.18,83.32,166932.0,77.5621,77.618,77.4597,77.5901,166932.0
2022-03-02 15:20:00,83.31,83.43,83.2,83.41,174184.0,77.5808,77.6925,77.4783,77.6739,174184.0
2022-03-02 15:30:00,83.42,83.51,83.39,83.39,230473.0,77.6832,77.767,77.6553,77.6553,230473.0
2022-03-02 15:40:00,83.39,83.5,83.33,83.48,353238.0,77.6553,77.7577,77.5994,77.7391,353238.0
2022-03-02 15:50:00,83.48,83.56,83.21,83.27,742457.0,77.7391,77.8136,77.4876,77.5435,742457.0
2022-03-03 09:30:00,83.99,84.08,83.66,83.77,409481.0,78.214,78.2978,77.9067,78.0091,409481.0
2022-03-03 09:40:00,83.77,84.29,83.74,83.94,475013.0,78.0091,78.4934,77.9812,78.1674,475013.0
2022-03-03 09:50:00,83.95,84.04,83.77,83.81,144516.0,78.1767,78.2606,78.0091,78.0464,144516.0
2022-03-03 10:00:00,83.79,83.81,83.5,83.56,289629.0,78.0277,78.0464,77.7577,77.8136,289629.0
2022-03-03 10:10:00,83.55,83.64,83.37,83.43,315314.0,77.8043,77.8881,77.6366,77.6925,315314.0
2022-03-03 10:20:00,83.44,83.45,83.3,83.41,572413.0,77.7018,77.7111,77.5714,77.6739,572413.0
2022-03-03 10:30:00,83.41,83.45,83.2,83.27,345202.0,77.6739,77.7111,77.4783,77.5435,345202.0
2022-03-03 10:40:00,83.28,83.31,83.09,83.14,215329.0,77.5528,77.5808,77.3759,77.4224,215329.0
2022-03-03 10:50:00,83.13,83.16,82.82,82.84,230147.0,77.4131,77.4411,77.1245,77.1431,230147.0
2022-03-03 11:00:00,82.84,82.91,82.73,82.8,181363.0,77.1431,77.2083,77.0406,77.1058,181363.0
2022-03-03 11:10:00,82.79,82.79,82.51,82.63,160238.0,77.0965,77.0965,76.8358,76.9475,160238.0
2022-03-03 11:20:00,82.63,82.92,82.63,82.78,103017.0,76.9475,77.2176,76.9475,77.0872,103017.0
2022-03-03 11:30:00,82.78,82.84,82.64,82.73,110171.0,77.0872,77.1431,76.9568,77.0406,110171.0
2022-03-03 11:40:00,82.73,82.91,82.72,82.79,83123.0,77.0406,77.2083,77.0313,77.0965,83123.0
2022-03-03 11:50:00,82.8,82.98,82.7,82.88,172865.0,77.1058,77.2735,77.0127,77.1803,172865.0
2022-03-03 12:00:00,82.87,82.99,82.85,82.99,145715.0,77.171,77.2828,77.1524,77.2828,145715.0
2022-03-03 12:10:00,82.99,83.1,82.97,83.02,84645.0,77.2828,77.3852,77.2641,77.3107,84645.0
2022-03-03 12:20:00,83.02,83.07,82.79,82.83,98253.0,77.3107,77.3573,77.0965,77.1338,98253.0
2022-03-03 12:30:00,82.84,83.44,82.82,83.15,516324.0,77.1431,77.7018,77.1245,77.4318,516324.0
2022-03-03 12:40:00,83.14,83.19,83.01,83.13,167151.0,77.4224,77.469,77.3014,77.4131,167151.0
2022-03-03 12:50:00,83.13,83.3,83.07,83.29,85712.0,77.4131,77.5714,77.3573,77.5621,85712.0
2022-03-03 13:00:00,83.28,83.38,83.14,83.18,98118.0,77.5528,77.6459,77.4224,77.4597,98118.0
2022-03-03 13:10:00,83.15,83.46,83.13,83.42,107673.0,77.4318,77.7204,77.4131,77.6832,107673.0
2022-03-03 13:20:00,83.41,83.53,83.39,83.53,63548.0,77.6739,77.7856,77.6553,77.7856,63548.0
2022-03-03 13:30:00,83.51,83.51,83.32,83.39,88440.0,77.767,77.767,77.5901,77.6553,88440.0
2022-03-03 13:40:00,83.39,83.46,83.3,83.44,153422.0,77.6553,77.7204,77.5714,77.7018,153422.0
2022-03-03 13:50:00,83.45,83.56,83.43,83.45,73691.0,77.7111,77.8136,77.6925,77.7111,73691.0
2022-03-03 14:00:00,83.45,83.55,83.43,83.45,79684.0,77.7111,77.8043,77.6925,77.7111,79684.0
2022-03-03 14:10:00,83.45,83.75,83.42,83.69,131368.0,77.7111,77.9905,77.6832,77.9346,131368.0
2022-03-03 14:20:00,83.69,83.69,83.56,83.66,96604.0,77.9346,77.9346,77.8136,77.9067,96604.0
2022-03-03 14:30:00,83.66,83.66,83.55,83.57,74327.0,77.9067,77.9067,77.8043,77.8229,74327.0
2022-03-03 14:40:00,83.58,83.62,83.32,83.32,123395.0,77.8322,77.8694,77.5901,77.5901,123395.0
2022-03-03 14:50:00,83.33,83.35,83.19,83.26,67639.0,77.5994,77.618,77.469,77.5342,67639.0
2022-03-03 15:00:00,83.24,83.25,82.98,83.05,173751.0,77.5156,77.5249,77.2735,77.3386,173751.0
2022-03-03 15:10:00,83.05,83.28,83.01,83.21,165698.0,77.3386,77.5528,77.3014,77.4876,165698.0
2022-03-03 15:20:00,83.2,83.44,83.13,83.44,138839.0,77.4783,77.7018,77.4131,77.7018,138839.0
2022-03-03 15:30:00,83.44,83.45,83.14,83.32,295291.0,77.7018,77.7111,77.4224,77.5901,295291.0
2022-03-03 15:40:00,83.31,83.34,83.03,83.19,451914.0,77.5808,77.6087,77.32,77.469,451914.0
2022-03-03 15:50:00,83.19,83.39,83.06,83.36,589991.0,77.469,77.6553,77.348,77.6273,589991.0
2022-03-04 09:30:00,82.33,82.52,82.01,82.43,357396.0,76.6682,76.8451,76.3702,76.7613,357396.0
2022-03-04 09:40:00,82.42,82.42,82.08,82.09,284087.0,76.752,76.752,76.4353,76.4447,284087.0
2022-03-04 09:50:00,82.09,82.49,82.05,82.44,216506.0,76.4447,76.8172,76.4074,76.7706,216506.0
2022-03-04 10:00:00,82.43,82.58,82.18,82.2,135401.0,76.7613,76.901,76.5285,76.5471,135401.0
2022-03-04 10:10:00,82.2,82.25,81.84,81.93,176844.0,76.5471,76.5937,76.2119,76.2957,176844.0
2022-03-04 10:20:00,81.93,82.04,81.87,82.03,91869.0,76.2957,76.3981,76.2398,76.3888,91869.0
2022-03-04 10:30:00,82.02,82.12,81.79,81.98,152508.0,76.3795,76.4726,76.1653,76.3422,152508.0
2022-03-04 10:40:00,81.97,81.97,81.68,81.78,175281.0,76.3329,76.3329,76.0629,76.156,175281.0
2022-03-04 10:50:00,81.78,81.92,81.74,81.82,98263.0,76.156,76.2863,76.1187,76.1932,98263.0
2022-03-04 11:00:00,81.83,81.92,81.68,81.8,480506.0,76.2025,76.2863,76.0629,76.1746,480506.0
2022-03-04 11:10:00,81.8,82.01,81.7,81.96,134650.0,76.1746,76.3702,76.0815,76.3236,134650.0
2022-03-04 11:20:00,81.96,82.0,81.82,81.88,75730.0,76.3236,76.3608,76.1932,76.2491,75730.0
2022-03-04 11:30:00,81.88,82.13,81.7,82.11,135888.0,76.2491,76.4819,76.0815,76.4633,135888.0
2022-03-04 11:40:00,82.12,82.3,82.1,82.22,87092.0,76.4726,76.6402,76.454,76.5657,87092.0
2022-03-04 11:50:00,82.22,82.22,81.97,82.02,82594.0,76.5657,76.5657,76.3329,76.3795,82594.0
2022-03-04 12:00:00,82.02,82.15,81.96,82.12,117979.0,76.3795,76.5005,76.3236,76.4726,117979.0
2022-03-04 12:10:00,82.13,82.55,82.13,82.39,124000.0,76.4819,76.873,76.4819,76.724,124000.0
2022-03-04 12:20:00,82.4,82.52,82.25,82.47,124317.0,76.7333,76.8451,76.5937,76.7985,124317.0
2022-03-04 12:30:00,82.48,82.55,82.42,82.5,129610.0,76.8078,76.873,76.752,76.8265,129610.0
2022-03-04 12:40:00,82.52,82.55,82.4,82.52,83684.0,76.8451,76.873,76.7333,76.8451,83684.0
2022-03-04 12:50:00,82.52,82.72,82.49,82.65,118090.0,76.8451,77.0313,76.8172,76.9661,118090.0
2022-03-04 13:00:00,82.66,82.88,82.66,82.85,130717.0,76.9755,77.1803,76.9755,77.1524,130717.0
2022-03-04 13:10:00,82.86,82.86,82.55,82.6,228270.0,77.1617,77.1617,76.873,76.9196,228270.0
2022-03-04 13:20:00,82.6,82.73,82.59,82.62,122407.0,76.9196,77.0406,76.9103,76.9382,122407.0
2022-03-04 13:30:00,82.62,82.84,82.61,82.83,98643.0,76.9382,77.1431,76.9289,77.1338,98643.0
2022-03-04 13:40:00,82.82,82.82,82.52,82.56,252824.0,77.1245,77.1245,76.8451,76.8823,252824.0
2022-03-04 13:50:00,82.57,82.62,82.41,82.45,93076.0,76.8916,76.9382,76.7427,76.7799,93076.0
2022-03-04 14:00:00,82.46,82.6,82.36,82.56,175715.0,76.7892,76.9196,76.6961,76.8823,175715.0
2022-03-04 14:10:00,82.56,82.62,82.42,82.6,104004.0,76.8823,76.9382,76.752,76.9196,104004.0
2022-03-04 14:20:00,82.61,82.91,82.6,82.81,194220.0,76.9289,77.2083,76.9196,77.1151,194220.0
2022-03-04 14:30:00,82.8,82.88,82.74,82.8,110630.0,77.1058,77.1803,77.05,77.1058,110630.0
2022-03-04 14:40:00,82.8,82.8,82.56,82.57,91447.0,77.1058,77.1058,76.8823,76.8916,91447.0
2022-03-04 14:50:00,82.58,82.67,82.34,82.38,122216.0,76.901,76.9848,76.6775,76.7147,122216.0
2022-03-04 15:00:00,82.38,82.7,82.38,82.63,104394.0,76.7147,77.0127,76.7147,76.9475,104394.0
2022-03-04 15:10:00,82.63,82.75,82.52,82.66,140533.0,76.9475,77.0593,76.8451,76.9755,140533.0
2022-03-04 15:20:00,82.67,82.87,82.61,82.77,255492.0,76.9848,77.171,76.9289,77.0779,255492.0
2022-03-04 15:30:00,82.76,82.81,82.59,82.67,204647.0,77.0686,77.1151,76.9103,76.9848,204647.0
2022-03-04 15:40:00,82.68,82.83,82.6,82.64,357767.0,76.9941,77.1338,76.9196,76.9568,357767.0
2022-03-04 15:50:00,82.64,83.1,82.6,83.05,909507.0,76.9568,77.3852,76.9196,77.3386,909507.0
2022-03-07 09:30:00,82.86,82.89,82.31,82.44,323163.0,77.1617,77.1896,76.6495,76.7706,323163.0
2022-03-07 09:40:00,82.45,82.61,82.32,82.46,341471.0,76.7799,76.9289,76.6588,76.7892,341471.0
2022-03-07 09:50:00,82.47,82.76,82.37,82.48,237771.0,76.7985,77.0686,76.7054,76.8078,237771.0
2022-03-07 10:00:00,82.46,82.75,82.41,82.65,211649.0,76.7892,77.0593,76.7427,76.9661,211649.0
2022-03-07 10:10:00,82.65,82.66,82.35,82.37,177337.0,76.9661,76.9755,76.6868,76.7054,177337.0
2022-03-07 10:20:00,82.38,82.39,81.96,81.99,117648.0,76.7147,76.724,76.3236,76.3515,117648.0
2022-03-07 10:30:00,81.97,82.22,81.93,82.14,155896.0,76.3329,76.5657,76.2957,76.4912,155896.0
2022-03-07 10:40:00,82.12,82.16,81.77,81.82,155006.0,76.4726,76.5098,76.1467,76.1932,155006.0
2022-03-07 10:50:00,81.82,81.96,81.72,81.84,194813.0,76.1932,76.3236,76.1001,76.2119,194813.0
2022-03-07 11:00:00,81.84,82.05,81.71,81.98,178524.0,76.2119,76.4074,76.0908,76.3422,178524.0
2022-03-07 11:10:00,81.97,82.06,81.85,81.95,202134.0,76.3329,76.4167,76.2212,76.3143,202134.0
2022-03-07 11:20:00,81.93,81.95,81.64,81.64,110554.0,76.2957,76.3143,76.0256,76.0256,110554.0
2022-03-07 11:30:00,81.63,81.64,81.35,81.37,128040.0,76.0163,76.0256,75.7555,75.7742,128040.0
2022-03-07 11:40:00,81.36,81.43,81.19,81.27,222077.0,75.7649,75.83,75.6066,75.681,222077.0
2022-03-07 11:50:00,81.27,81.27,80.97,81.04,140401.0,75.681,75.681,75.4017,75.4669,140401.0
2022-03-07 12:00:00,81.03,81.06,80.88,80.96,195763.0,75.4576,75.4855,75.3179,75.3924,195763.0
2022-03-07 12:10:00,80.98,81.01,80.69,80.69,119574.0,75.411,75.4389,75.1409,75.1409,119574.0
2022-03-07 12:20:00,80.69,80.8,80.5,80.62,179480.0,75.1409,75.2434,74.964,75.0758,179480.0
2022-03-07 12:30:00,80.62,80.71,80.55,80.64,199658.0,75.0758,75.1596,75.0106,75.0944,199658.0
2022-03-07 12:40:00,80.64,80.81,80.58,80.76,147092.0,75.0944,75.2527,75.0385,75.2061,147092.0
2022-03-07 12:50:00,80.75,80.94,80.55,80.7,359620.0,75.1968,75.3737,75.0106,75.1502,359620.0
2022-03-07 13:00:00,80.7,80.97,80.7,80.85,181093.0,75.1502,75.4017,75.1502,75.2899,181093.0
2022-03-07 13:10:00,80.85,80.85,80.63,80.65,205822.0,75.2899,75.2899,75.0851,75.1037,205822.0
2022-03-07 13:20:00,80.64,80.95,80.62,80.91,308815.0,75.0944,75.3831,75.0758,75.3458,308815.0
2022-03-07 13:30:00,80.9,80.99,80.75,80.96,216233.0,75.3365,75.4203,75.1968,75.3924,216233.0
2022-03-07 13:40:00,80.96,81.03,80.59,80.61,138076.0,75.3924,75.4576,75.0478,75.0664,138076.0
2022-03-07 13:50:00,80.62,80.7,80.56,80.64,156283.0,75.0758,75.1502,75.0199,75.0944,156283.0
2022-03-07 14:00:00,80.64,80.79,80.52,80.78,208388.0,75.0944,75.2341,74.9826,75.2247,208388.0
2022-03-07 14:10:00,80.77,80.87,80.64,80.72,644081.0,75.2154,75.3086,75.0944,75.1689,644081.0
2022-03-07 14:20:00,80.71,80.71,80.45,80.47,128924.0,75.1596,75.1596,74.9174,74.9361,128924.0
2022-03-07 14:30:00,80.47,80.51,80.34,80.51,110343.0,74.9361,74.9733,74.815,74.9733,110343.0
2022-03-07 14:40:00,80.51,80.52,80.33,80.51,137543.0,74.9733,74.9826,74.8057,74.9733,137543.0
2022-03-07 14:50:00,80.51,80.61,80.39,80.44,158097.0,74.9733,75.0664,74.8616,74.9081,158097.0
2022-03-07 15:00:00,80.45,80.49,80.31,80.38,166309.0,74.9174,74.9547,74.7871,74.8523,166309.0
2022-03-07 15:10:00,80.38,80.4,80.21,80.33,367993.0,74.8523,74.8709,74.6939,74.8057,367993.0
2022-03-07 15:20:00,80.33,80.58,80.33,80.52,225093.0,74.8057,75.0385,74.8057,74.9826,225093.0
2022-03-07 15:30:00,80.51,80.51,80.29,80.3,318662.0,74.9733,74.9733,74.7684,74.7778,318662.0
2022-03-07 15:40:00,80.29,80.51,80.2,80.23,496862.0,74.7684,74.9733,74.6846,74.7126,496862.0
2022-03-07 15:50:00,80.23,80.43,80.17,80.17,651180.0,74.7126,74.8988,74.6567,74.6567,651180.0
2022-03-08 09:30:00,80.24,80.31,79.81,79.81,556840.0,74.7219,74.7871,74.3215,74.3215,556840.0
2022-03-08 09:40:00,79.8,79.95,79.47,79.8,413042.0,74.3121,74.4518,74.0048,74.3121,413042.0
2022-03-08 09:50:00,79.78,79.86,79.44,79.67,361938.0,74.2935,74.368,73.9769,74.1911,361938.0
2022-03-08 10:00:00,79.69,79.69,79.29,79.48,362502.0,74.2097,74.2097,73.8372,74.0141,362502.0
2022-03-08 10:10:00,79.47,80.16,79.43,80.14,310373.0,74.0048,74.6474,73.9676,74.6288,310373.0
2022-03-08 10:20:00,80.14,80.18,79.76,79.76,170726.0,74.6288,74.666,74.2749,74.2749,170726.0
2022-03-08 10:30:00,79.77,79.97,79.6,79.84,179188.0,74.2842,74.4705,74.1259,74.3494,179188.0
2022-03-08 10:40:00,79.87,80.18,79.82,80.12,184540.0,74.3773,74.666,74.3308,74.6101,184540.0
2022-03-08 10:50:00,80.1,80.42,79.97,80.42,208761.0,74.5915,74.8895,74.4705,74.8895,208761.0
2022-03-08 11:00:00,80.43,80.43,80.11,80.3,241093.0,74.8988,74.8988,74.6008,74.7778,241093.0
2022-03-08 11:10:00,80.31,80.54,80.24,80.53,206832.0,74.7871,75.0013,74.7219,74.9919,206832.0
2022-03-08 11:20:00,80.54,80.55,80.18,80.2,237335.0,75.0013,75.0106,74.666,74.6846,237335.0
2022-03-08 11:30:00,80.19,80.27,79.99,80.18,252384.0,74.6753,74.7498,74.4891,74.666,252384.0
2022-03-08 11:40:00,80.19,80.47,80.05,80.41,180971.0,74.6753,74.9361,74.5449,74.8802,180971.0
2022-03-08 11:50:00,80.41,80.62,80.36,80.59,133208.0,74.8802,75.0758,74.8336,75.0478,133208.0
2022-03-08 12:00:00,80.59,80.94,80.52,80.91,215148.0,75.0478,75.3737,74.9826,75.3458,215148.0
2022-03-08 12:10:00,80.9,81.29,80.9,81.16,306877.0,75.3365,75.6997,75.3365,75.5786,306877.0
2022-03-08 12:20:00,81.15,81.2,80.71,81.03,438384.0,75.5693,75.6159,75.1596,75.4576,438384.0
2022-03-08 12:30:00,81.05,81.05,80.79,80.89,265514.0,75.4762,75.4762,75.2341,75.3272,265514.0
2022-03-08 12:40:00,80.89,81.07,80.69,80.82,347595.0,75.3272,75.4948,75.1409,75.262,347595.0
2022-03-08 12:50:00,80.81,81.16,80.68,81.15,176929.0,75.2527,75.5786,75.1316,75.5693,176929.0
2022-03-08 13:00:00,81.17,81.45,81.16,81.42,202811.0,75.5879,75.8487,75.5786,75.8207,202811.0
2022-03-08 13:10:00,81.42,81.45,81.28,81.37,225765.0,75.8207,75.8487,75.6904,75.7742,225765.0
2022-03-08 13:20:00,81.37,81.37,80.77,80.8,222881.0,75.7742,75.7742,75.2154,75.2434,222881.0
2022-03-08 13:30:00,80.81,80.81,80.55,80.7,255386.0,75.2527,75.2527,75.0106,75.1502,255386.0
2022-03-08 13:40:00,80.72,80.72,80.43,80.48,255693.0,75.1689,75.1689,74.8988,74.9454,255693.0
2022-03-08 13:50:00,80.47,80.56,80.23,80.26,212459.0,74.9361,75.0199,74.7126,74.7405,212459.0
2022-03-08 14:00:00,80.22,80.28,79.91,80.09,262021.0,74.7033,74.7591,74.4146,74.5822,262021.0
2022-03-08 14:10:00,80.08,80.2,79.86,80.07,244163.0,74.5729,74.6846,74.368,74.5636,244163.0
2022-03-08 14:20:00,80.08,80.54,79.93,80.53,197358.0,74.5729,75.0013,74.4332,74.9919,197358.0
2022-03-08 14:30:00,80.52,80.63,80.32,80.56,232217.0,74.9826,75.0851,74.7964,75.0199,232217.0
2022-03-08 14:40:00,80.56,80.85,80.43,80.83,220110.0,75.0199,75.2899,74.8988,75.2713,220110.0
2022-03-08 14:50:00,80.83,80.87,80.57,80.68,349748.0,75.2713,75.3086,75.0292,75.1316,349748.0
2022-03-08 15:00:00,80.69,80.99,80.64,80.83,220318.0,75.1409,75.4203,75.0944,75.2713,220318.0
2022-03-08 15:10:00,80.83,80.88,80.61,80.67,233695.0,75.2713,75.3179,75.0664,75.1223,233695.0
2022-03-08 15:20:00,80.68,80.7,80.31,80.32,334741.0,75.1316,75.1502,74.7871,74.7964,334741.0
2022-03-08 15:30:00,80.33,80.35,80.05,80.32,331646.0,74.8057,74.8243,74.5449,74.7964,331646.0
2022-03-08 15:40:00,80.32,80.4,79.93,79.95,395819.0,74.7964,74.8709,74.4332,74.4518,395819.0
2022-03-08 15:50:00,79.95,80.33,79.74,79.78,777659.0,74.4518,74.8057,74.2563,74.2935,777659.0
2022-03-09 09:30:00,81.09,81.17,80.65,80.71,513849.0,75.5134,75.5879,75.1037,75.1596,513849.0
2022-03-09 09:40:00,80.72,81.18,80.7,81.07,382057.0,75.1689,75.5972,75.1502,75.4948,382057.0
2022-03-09 09:50:00,81.06,81.11,80.77,80.91,283284.0,75.4855,75.5321,75.2154,75.3458,283284.0
2022-03-09 10:00:00,80.93,81.29,80.83,81.15,403037.0,75.3644,75.6997,75.2713,75.5693,403037.0
2022-03-09 10:10:00,81.16,81.33,81.12,81.2,306935.0,75.5786,75.7369,75.5414,75.6159,306935.0
2022-03-09 10:20:00,81.19,81.31,81.13,81.3,268200.0,75.6066,75.7183,75.5507,75.709,268200.0
2022-03-09 10:30:00,81.31,81.59,81.23,81.56,306627.0,75.7183,75.979,75.6438,75.9511,306627.0
2022-03-09 10:40:00,81.55,81.63,81.43,81.63,238316.0,75.9418,76.0163,75.83,76.0163,238316.0
2022-03-09 10:50:00,81.62,82.02,81.61,82.01,287136.0,76.007,76.3795,75.9977,76.3702,287136.0
2022-03-09 11:00:00,82.02,82.09,81.84,81.97,281917.0,76.3795,76.4447,76.2119,76.3329,281917.0
2022-03-09 11:10:00,81.97,81.98,81.75,81.92,245995.0,76.3329,76.3422,76.128,76.2863,245995.0
2022-03-09 11:20:00,81.92,82.12,81.86,82.05,263608.0,76.2863,76.4726,76.2305,76.4074,263608.0
2022-03-09 11:30:00,82.05,82.42,82.02,82.33,340835.0,76.4074,76.752,76.3795,76.6682,340835.0
2022-03-09 11:40:00,82.33,82.5,82.31,82.39,168114.0,76.6682,76.8265,76.6495,76.724,168114.0
2022-03-09 11:50:00,82.38,82.45,82.22,82.42,242009.0,76.7147,76.7799,76.5657,76.752,242009.0
2022-03-09 12:00:00,82.43,82.46,82.19,82.28,140811.0,76.7613,76.7892,76.5378,76.6216,140811.0
2022-03-09 12:10:00,82.3,82.39,82.23,82.35,113840.0,76.6402,76.724,76.575,76.6868,113840.0
2022-03-09 12:20:00,82.35,82.48,82.3,82.39,199616.0,76.6868,76.8078,76.6402,76.724,199616.0
2022-03-09 12:30:00,82.41,82.57,82.41,82.53,164034.0,76.7427,76.8916,76.7427,76.8544,164034.0
2022-03-09 12:40:00,82.53,82.56,82.2,82.36,132250.0,76.8544,76.8823,76.5471,76.6961,132250.0
2022-03-09 12:50:00,82.36,82.43,82.3,82.42,98587.0,76.6961,76.7613,76.6402,76.752,98587.0
2022-03-09 13:00:00,82.42,82.42,82.24,82.3,203642.0,76.752,76.752,76.5843,76.6402,203642.0
2022-03-09 13:10:00,82.31,82.43,82.24,82.27,131439.0,76.6495,76.7613,76.5843,76.6123,131439.0
2022-03-09 13:20:00,82.28,82.34,82.19,82.32,49181.0,76.6216,76.6775,76.5378,76.6588,49181.0
2022-03-09 13:30:00,82.32,82.32,82.19,82.27,160254.0,76.6588,76.6588,76.5378,76.6123,160254.0
2022-03-09 13:40:00,82.27,82.3,82.13,82.2,108761.0,76.6123,76.6402,76.4819,76.5471,108761.0
2022-03-09 13:50:00,82.2,82.2,82.07,82.15,112812.0,76.5471,76.5471,76.426,76.5005,112812.0
2022-03-09 14:00:00,82.17,82.34,82.14,82.2,138012.0,76.5192,76.6775,76.4912,76.5471,138012.0
2022-03-09 14:10:00,82.21,82.35,82.15,82.29,122035.0,76.5564,76.6868,76.5005,76.6309,122035.0
2022-03-09 14:20:00,82.28,82.38,82.25,82.27,81061.0,76.6216,76.7147,76.5937,76.6123,81061.0
2022-03-09 14:30:00,82.29,82.43,82.29,82.38,92838.0,76.6309,76.7613,76.6309,76.7147,92838.0
2022-03-09 14:40:00,82.38,82.5,82.36,82.42,142745.0,76.7147,76.8265,76.6961,76.752,142745.0
2022-03-09 14:50:00,82.42,82.52,82.28,82.33,82565.0,76.752,76.8451,76.6216,76.6682,82565.0
2022-03-09 15:00:00,82.33,82.55,82.28,82.55,94346.0,76.6682,76.873,76.6216,76.873,94346.0
2022-03-09 15:10:00,82.55,82.65,82.53,82.57,175751.0,76.873,76.9661,76.8544,76.8916,175751.0
2022-03-09 15:20:00,82.57,82.64,82.53,82.6,186548.0,76.8916,76.9568,76.8544,76.9196,186548.0
2022-03-09 15:30:00,82.61,82.73,82.56,82.57,271702.0,76.9289,77.0406,76.8823,76.8916,271702.0
2022-03-09 15:40:00,82.57,82.67,82.41,82.42,426704.0,76.8916,76.9848,76.7427,76.752,426704.0
2022-03-09 15:50:00,82.42,82.55,82.2,82.26,589008.0,76.752,76.873,76.5471,76.603,589008.0
2022-03-10 09:30:00,81.39,81.76,81.28,81.43,278044.0,75.7928,76.1374,75.6904,75.83,278044.0
2022-03-10 09:40:00,81.42,81.91,81.41,81.84,307812.0,75.8207,76.277,75.8114,76.2119,307812.0
2022-03-10 09:50:00,81.84,82.39,81.71,82.39,253027.0,76.2119,76.724,76.0908,76.724,253027.0
2022-03-10 10:00:00,82.4,82.42,82.18,82.33,310713.0,76.7333,76.752,76.5285,76.6682,310713.0
2022-03-10 10:10:00,82.33,82.36,82.14,82.32,521775.0,76.6682,76.6961,76.4912,76.6588,521775.0
2022-03-10 10:20:00,82.32,82.32,81.89,81.89,447130.0,76.6588,76.6588,76.2584,76.2584,447130.0
2022-03-10 10:30:00,81.89,81.99,81.49,81.69,235120.0,76.2584,76.3515,75.8859,76.0722,235120.0
2022-03-10 10:40:00,81.69,81.84,81.65,81.84,103662.0,76.0722,76.2119,76.0349,76.2119,103662.0
2022-03-10 10:50:00,81.81,81.83,81.52,81.55,133227.0,76.1839,76.2025,75.9139,75.9418,133227.0
2022-03-10 11:00:00,81.54,81.66,81.51,81.6,134615.0,75.9325,76.0442,75.9045,75.9884,134615.0
2022-03-10 11:10:00,81.59,81.64,81.5,81.61,90605.0,75.979,76.0256,75.8952,75.9977,90605.0
2022-03-10 11:20:00,81.62,81.67,81.39,81.47,112722.0,76.007,76.0535,75.7928,75.8673,112722.0
2022-03-10 11:30:00,81.47,81.56,81.4,81.43,117049.0,75.8673,75.9511,75.8021,75.83,117049.0
2022-03-10 11:40:00,81.43,81.53,81.36,81.41,178395.0,75.83,75.9232,75.7649,75.8114,178395.0
2022-03-10 11:50:00,81.42,81.59,81.37,81.58,72949.0,75.8207,75.979,75.7742,75.9697,72949.0
2022-03-10 12:00:00,81.57,81.73,81.56,81.63,55388.0,75.9604,76.1094,75.9511,76.0163,55388.0
2022-03-10 12:10:00,81.63,81.67,81.49,81.51,64420.0,76.0163,76.0535,75.8859,75.9045,64420.0
2022-03-10 12:20:00,81.52,81.7,81.48,81.69,145985.0,75.9139,76.0815,75.8766,76.0722,145985.0
2022-03-10 12:30:00,81.68,81.71,81.45,81.46,71188.0,76.0629,76.0908,75.8487,75.858,71188.0
2022-03-10 12:40:00,81.47,81.48,81.38,81.48,89790.0,75.8673,75.8766,75.7835,75.8766,89790.0
2022-03-10 12:50:00,81.47,81.56,81.43,81.5,102835.0,75.8673,75.9511,75.83,75.8952,102835.0
2022-03-10 13:00:00,81.5,81.54,81.41,81.5,64609.0,75.8952,75.9325,75.8114,75.8952,64609.0
2022-03-10 13:10:00,81.49,81.8,81.48,81.78,65267.0,75.8859,76.1746,75.8766,76.156,65267.0
2022-03-10 13:20:00,81.76,81.81,81.61,81.69,47732.0,76.1374,76.1839,75.9977,76.0722,47732.0
2022-03-10 13:30:00,81.67,81.71,81.6,81.65,87828.0,76.0535,76.0908,75.9884,76.0349,87828.0
2022-03-10 13:40:00,81.65,81.92,81.65,81.91,92390.0,76.0349,76.2863,76.0349,76.277,92390.0
2022-03-10 13:50:00,81.9,81.9,81.78,81.8,69036.0,76.2677,76.2677,76.156,76.1746,69036.0
2022-03-10 14:00:00,81.8,82.04,81.78,81.86,150422.0,76.1746,76.3981,76.156,76.2305,150422.0
2022-03-10 14:10:00,81.86,82.17,81.83,82.14,80949.0,76.2305,76.5192,76.2025,76.4912,80949.0
2022-03-10 14:20:00,82.14,82.2,82.08,82.15,65035.0,76.4912,76.5471,76.4353,76.5005,65035.0
2022-03-10 14:30:00,82.15,82.25,82.1,82.13,101357.0,76.5005,76.5937,76.454,76.4819,101357.0
2022-03-10 14:40:00,82.15,82.29,82.08,82.28,91966.0,76.5005,76.6309,76.4353,76.6216,91966.0
2022-03-10 14:50:00,82.29,82.32,82.19,82.23,296747.0,76.6309,76.6588,76.5378,76.575,296747.0
2022-03-10 15:00:00,82.23,82.24,82.03,82.09,96155.0,76.575,76.5843,76.3888,76.4447,96155.0
2022-03-10 15:10:00,82.1,82.25,82.08,82.16,100033.0,76.454,76.5937,76.4353,76.5098,100033.0
2022-03-10 15:20:00,82.16,82.25,82.03,82.23,156415.0,76.5098,76.5937,76.3888,76.575,156415.0
2022-03-10 15:30:00,82.23,82.29,82.13,82.18,206987.0,76.575,76.6309,76.4819,76.5285,206987.0
2022-03-10 15:40:00,82.18,82.31,82.15,82.26,200137.0,76.5285,76.6495,76.5005,76.603,200137.0
2022-03-10 15:50:00,82.26,82.57,82.26,82.45,595445.0,76.603,76.8916,76.603,76.7799,595445.0
2022-03-11 09:30:00,82.57,83.28,82.57,83.13,268731.0,76.8916,77.5528,76.8916,77.4131,268731.0
2022-03-11 09:40:00,83.13,83.15,82.9,83.01,320708.0,77.4131,77.4318,77.199,77.3014,320708.0
2022-03-11 09:50:00,83.01,83.07,82.77,82.91,184042.0,77.3014,77.3573,77.0779,77.2083,184042.0
2022-03-11 10:00:00,82.91,82.92,82.5,82.55,254788.0,77.2083,77.2176,76.8265,76.873,254788.0
2022-03-11 10:10:00,82.54,82.81,82.54,82.75,133847.0,76.8637,77.1151,76.8637,77.0593,133847.0
2022-03-11 10:20:00,82.74,82.74,82.48,82.57,110713.0,77.05,77.05,76.8078,76.8916,110713.0
2022-03-11 10:30:00,82.56,82.65,82.43,82.56,128618.0,76.8823,76.9661,76.7613,76.8823,128618.0
2022-03-11 10:40:00,82.56,82.64,82.45,82.58,115798.0,76.8823,76.9568,76.7799,76.901,115798.0
2022-03-11 10:50:00,82.58,82.81,82.55,82.79,178837.0,76.901,77.1151,76.873,77.0965,178837.0
2022-03-11 11:00:00,82.82,82.82,82.56,82.62,148638.0,77.1245,77.1245,76.8823,76.9382,148638.0
2022-03-11 11:10:00,82.63,82.7,82.45,82.68,127640.0,76.9475,77.0127,76.7799,76.9941,127640.0
2022-03-11 11:20:00,82.69,82.8,82.66,82.68,95804.0,77.0034,77.1058,76.9755,76.9941,95804.0
2022-03-11 11:30:00,82.68,82.79,82.57,82.79,128465.0,76.9941,77.0965,76.8916,77.0965,128465.0
2022-03-11 11:40:00,82.79,82.88,82.64,82.79,230731.0,77.0965,77.1803,76.9568,77.0965,230731.0
2022-03-11 11:50:00,82.76,82.81,82.68,82.76,82222.0,77.0686,77.1151,76.9941,77.0686,82222.0
2022-03-11 12:00:00,82.75,82.8,82.46,82.48,129462.0,77.0593,77.1058,76.7892,76.8078,129462.0
2022-03-11 12:10:00,82.47,82.71,82.47,82.71,92499.0,76.7985,77.022,76.7985,77.022,92499.0
2022-03-11 12:20:00,82.7,82.74,82.46,82.49,57627.0,77.0127,77.05,76.7892,76.8172,57627.0
2022-03-11 12:30:00,82.48,82.57,82.37,82.39,80025.0,76.8078,76.8916,76.7054,76.724,80025.0
2022-03-11 12:40:00,82.4,82.49,82.39,82.43,46729.0,76.7333,76.8172,76.724,76.7613,46729.0
2022-03-11 12:50:00,82.42,82.6,82.41,82.57,45919.0,76.752,76.9196,76.7427,76.8916,45919.0
2022-03-11 13:00:00,82.57,82.68,82.54,82.6,65794.0,76.8916,76.9941,76.8637,76.9196,65794.0
2022-03-11 13:10:00,82.6,82.68,82.57,82.68,46867.0,76.9196,76.9941,76.8916,76.9941,46867.0
2022-03-11 13:20:00,82.67,82.7,82.62,82.67,42825.0,76.9848,77.0127,76.9382,76.9848,42825.0
2022-03-11 13:30:00,82.66,82.69,82.6,82.61,44490.0,76.9755,77.0034,76.9196,76.9289,44490.0
2022-03-11 13:40:00,82.63,82.8,82.59,82.78,53129.0,76.9475,77.1058,76.9103,77.0872,53129.0
2022-03-11 13:50:00,82.79,82.8,82.51,82.51,111944.0,77.0965,77.1058,76.8358,76.8358,111944.0
2022-03-11 14:00:00,82.51,82.62,82.46,82.57,67940.0,76.8358,76.9382,76.7892,76.8916,67940.0
2022-03-11 14:10:00,82.57,82.65,82.5,82.5,49216.0,76.8916,76.9661,76.8265,76.8265,49216.0
2022-03-11 14:20:00,82.48,82.73,82.47,82.71,78348.0,76.8078,77.0406,76.7985,77.022,78348.0
2022-03-11 14:30:00,82.7,82.72,82.56,82.58,103127.0,77.0127,77.0313,76.8823,76.901,103127.0
2022-03-11 14:40:00,82.58,82.58,82.38,82.45,64712.0,76.901,76.901,76.7147,76.7799,64712.0
2022-03-11 14:50:00,82.45,82.46,82.29,82.44,99453.0,76.7799,76.7892,76.6309,76.7706,99453.0
2022-03-11 15:00:00,82.43,82.49,82.35,82.36,176603.0,76.7613,76.8172,76.6868,76.6961,176603.0
2022-03-11 15:10:00,82.35,82.41,82.28,82.37,86418.0,76.6868,76.7427,76.6216,76.7054,86418.0
2022-03-11 15:20:00,82.36,82.41,82.23,82.23,117124.0,76.6961,76.7427,76.575,76.575,117124.0
2022-03-11 15:30:00,82.23,82.23,81.99,81.99,184070.0,76.575,76.575,76.3515,76.3515,184070.0
2022-03-11 15:40:00,81.98,82.01,81.89,81.89,387924.0,76.3422,76.3702,76.2584,76.2584,387924.0
2022-03-11 15:50:00,81.88,82.03,81.78,81.85,712770.0,76.2491,76.3888,76.156,76.2212,712770.0
2022-03-14 09:30:00,82.38,82.61,81.87,81.89,303966.0,76.7147,76.9289,76.2398,76.2584,303966.0
2022-03-14 09:40:00,81.9,81.99,81.58,81.74,285336.0,76.2677,76.3515,75.9697,76.1187,285336.0
2022-03-14 09:50:00,81.74,82.11,81.74,82.11,200664.0,76.1187,76.4633,76.1187,76.4633,200664.0
2022-03-14 10:00:00,82.11,82.15,81.85,82.12,153438.0,76.4633,76.5005,76.2212,76.4726,153438.0
2022-03-14 10:10:00,82.12,82.42,82.11,82.42,188410.0,76.4726,76.752,76.4633,76.752,188410.0
2022-03-14 10:20:00,82.42,82.71,82.4,82.68,156327.0,76.752,77.022,76.7333,76.9941,156327.0
2022-03-14 10:30:00,82.7,82.73,82.52,82.53,182969.0,77.0127,77.0406,76.8451,76.8544,182969.0
2022-03-14 10:40:00,82.53,82.69,82.52,82.65,138303.0,76.8544,77.0034,76.8451,76.9661,138303.0
2022-03-14 10:50:00,82.65,82.87,82.61,82.86,212786.0,76.9661,77.171,76.9289,77.1617,212786.0
2022-03-14 11:00:00,82.87,82.9,82.72,82.75,159907.0,77.171,77.199,77.0313,77.0593,159907.0
2022-03-14 11:10:00,82.76,82.9,82.72,82.87,118242.0,77.0686,77.199,77.0313,77.171,118242.0
2022-03-14 11:20:00,82.86,82.88,82.77,82.83,132534.0,77.1617,77.1803,77.0779,77.1338,132534.0
2022-03-14 11:30:00,82.83,82.91,82.76,82.83,148563.0,77.1338,77.2083,77.0686,77.1338,148563.0
2022-03-14 11:40:00,82.82,82.85,82.53,82.54,150019.0,77.1245,77.1524,76.8544,76.8637,150019.0
2022-03-14 11:50:00,82.53,82.57,82.46,82.54,104053.0,76.8544,76.8916,76.7892,76.8637,104053.0
2022-03-14 12:00:00,82.54,82.55,82.4,82.44,104690.0,76.8637,76.873,76.7333,76.7706,104690.0
2022-03-14 12:10:00,82.45,82.45,82.25,82.42,124115.0,76.7799,76.7799,76.5937,76.752,124115.0
2022-03-14 12:20:00,82.42,82.54,82.33,82.53,75171.0,76.752,76.8637,76.6682,76.8544,75171.0
2022-03-14 12:30:00,82.53,82.67,82.48,82.62,114665.0,76.8544,76.9848,76.8078,76.9382,114665.0
2022-03-14 12:40:00,82.62,82.67,82.28,82.32,76632.0,76.9382,76.9848,76.6216,76.6588,76632.0
2022-03-14 12:50:00,82.32,82.35,82.14,82.14,99295.0,76.6588,76.6868,76.4912,76.4912,99295.0
2022-03-14 13:00:00,82.15,82.18,82.0,82.06,109193.0,76.5005,76.5285,76.3608,76.4167,109193.0
2022-03-14 13:10:00,82.05,82.13,81.98,82.11,77653.0,76.4074,76.4819,76.3422,76.4633,77653.0
2022-03-14 13:20:00,82.1,82.14,81.87,81.88,134678.0,76.454,76.4912,76.2398,76.2491,134678.0
2022-03-14 13:30:00,81.9,81.92,81.62,81.66,224196.0,76.2677,76.2863,76.007,76.0442,224196.0
2022-03-14 13:40:00,81.66,81.73,81.53,81.59,62076.0,76.0442,76.1094,75.9232,75.979,62076.0
2022-03-14 13:50:00,81.62,81.79,81.59,81.68,101658.0,76.007,76.1653,75.979,76.0629,101658.0
2022-03-14 14:00:00,81.67,81.69,81.57,81.59,69545.0,76.0535,76.0722,75.9604,75.979,69545.0
2022-03-14 14:10:00,81.59,81.64,81.49,81.52,61292.0,75.979,76.0256,75.8859,75.9139,61292.0
2022-03-14 14:20:00,81.52,81.58,81.32,81.35,99398.0,75.9139,75.9697,75.7276,75.7555,99398.0
2022-03-14 14:30:00,81.35,81.53,81.34,81.43,101387.0,75.7555,75.9232,75.7462,75.83,101387.0
2022-03-14 14:40:00,81.43,81.45,81.33,81.36,89689.0,75.83,75.8487,75.7369,75.7649,89689.0
2022-03-14 14:50:00,81.36,81.56,81.34,81.54,224913.0,75.7649,75.9511,75.7462,75.9325,224913.0
2022-03-14 15:00:00,81.54,81.67,81.46,81.5,128328.0,75.9325,76.0535,75.858,75.8952,128328.0
2022-03-14 15:10:00,81.49,81.76,81.49,81.59,198122.0,75.8859,76.1374,75.8859,75.979,198122.0
2022-03-14 15:20:00,81.58,81.71,81.54,81.59,138905.0,75.9697,76.0908,75.9325,75.979,138905.0
2022-03-14 15:30:00,81.6,81.6,81.41,81.56,207506.0,75.9884,75.9884,75.8114,75.9511,207506.0
2022-03-14 15:40:00,81.55,81.78,81.53,81.66,284506.0,75.9418,76.156,75.9232,76.0442,284506.0
2022-03-14 15:50:00,81.67,81.81,81.54,81.74,547430.0,76.0535,76.1839,75.9325,76.1187,547430.0
2022-03-15 09:30:00,81.77,82.23,81.76,82.11,446125.0,76.1467,76.575,76.1374,76.4633,446125.0
2022-03-15 09:40:00,82.12,82.2,81.42,81.55,277944.0,76.4726,76.5471,75.8207,75.9418,277944.0
2022-03-15 09:50:00,81.56,81.73,81.4,81.71,147865.0,75.9511,76.1094,75.8021,76.0908,147865.0
2022-03-15 10:00:00,81.72,81.77,81.37,81.39,189447.0,76.1001,76.1467,75.7742,75.7928,189447.0
2022-03-15 10:10:00,81.39,81.62,81.22,81.6,143373.0,75.7928,76.007,75.6345,75.9884,143373.0
2022-03-15 10:20:00,81.62,82.0,81.58,81.96,191504.0,76.007,76.3608,75.9697,76.3236,191504.0
2022-03-15 10:30:00,82.0,82.1,81.81,81.85,180764.0,76.3608,76.454,76.1839,76.2212,180764.0
2022-03-15 10:40:00,81.86,82.05,81.81,81.97,147166.0,76.2305,76.4074,76.1839,76.3329,147166.0
2022-03-15 10:50:00,81.98,81.99,81.68,81.75,101700.0,76.3422,76.3515,76.0629,76.128,101700.0
2022-03-15 11:00:00,81.74,81.87,81.74,81.79,93921.0,76.1187,76.2398,76.1187,76.1653,93921.0
2022-03-15 11:10:00,81.8,81.84,81.6,81.76,98044.0,76.1746,76.2119,75.9884,76.1374,98044.0
2022-03-15 11:20:00,81.77,81.98,81.68,81.98,130210.0,76.1467,76.3422,76.0629,76.3422,130210.0
2022-03-15 11:30:00,81.98,82.09,81.96,82.08,134905.0,76.3422,76.4447,76.3236,76.4353,134905.0
2022-03-15 11:40:00,82.1,82.26,82.0,82.19,103925.0,76.454,76.603,76.3608,76.5378,103925.0
2022-03-15 11:50:00,82.2,82.3,81.68,81.81,350182.0,76.5471,76.6402,76.0629,76.1839,350182.0
2022-03-15 12:00:00,81.8,81.96,81.68,81.96,133587.0,76.1746,76.3236,76.0629,76.3236,133587.0
2022-03-15 12:10:00,81.96,82.05,81.92,82.04,71084.0,76.3236,76.4074,76.2863,76.3981,71084.0
2022-03-15 12:20:00,82.03,82.31,82.0,82.27,126685.0,76.3888,76.6495,76.3608,76.6123,126685.0
2022-03-15 12:30:00,82.27,82.46,82.27,82.43,97648.0,76.6123,76.7892,76.6123,76.7613,97648.0
2022-03-15 12:40:00,82.43,82.45,82.22,82.23,92169.0,76.7613,76.7799,76.5657,76.575,92169.0
2022-03-15 12:50:00,82.22,82.31,82.09,82.24,74513.0,76.5657,76.6495,76.4447,76.5843,74513.0
2022-03-15 13:00:00,82.24,82.42,82.14,82.15,62473.0,76.5843,76.752,76.4912,76.5005,62473.0
2022-03-15 13:10:00,82.14,82.16,81.98,82.01,75832.0,76.4912,76.5098,76.3422,76.3702,75832.0
2022-03-15 13:20:00,82.0,82.22,81.94,81.94,80699.0,76.3608,76.5657,76.305,76.305,80699.0
2022-03-15 13:30:00,81.94,82.01,81.87,81.88,71727.0,76.305,76.3702,76.2398,76.2491,71727.0
2022-03-15 13:40:00,81.89,81.98,81.85,81.91,92184.0,76.2584,76.3422,76.2212,76.277,92184.0
2022-03-15 13:50:00,81.91,82.05,81.9,82.04,93337.0,76.277,76.4074,76.2677,76.3981,93337.0
2022-03-15 14:00:00,82.03,82.1,81.81,81.99,201997.0,76.3888,76.454,76.1839,76.3515,201997.0
2022-03-15 14:10:00,81.99,82.0,81.69,81.71,107154.0,76.3515,76.3608,76.0722,76.0908,107154.0
2022-03-15 14:20:00,81.71,81.81,81.65,81.77,92642.0,76.0908,76.1839,76.0349,76.1467,92642.0
2022-03-15 14:30:00,81.77,81.98,81.69,81.93,75109.0,76.1467,76.3422,76.0722,76.2957,75109.0
2022-03-15 14:40:00,81.94,82.19,81.93,82.19,137505.0,76.305,76.5378,76.2957,76.5378,137505.0
2022-03-15 14:50:00,82.2,82.36,82.17,82.33,137939.0,76.5471,76.6961,76.5192,76.6682,137939.0
2022-03-15 15:00:00,82.32,82.38,82.27,82.34,111564.0,76.6588,76.7147,76.6123,76.6775,111564.0
2022-03-15 15:10:00,82.35,82.55,82.35,82.54,245006.0,76.6868,76.873,76.6868,76.8637,245006.0
2022-03-15 15:20:00,82.53,82.66,82.51,82.62,156780.0,76.8544,76.9755,76.8358,76.9382,156780.0
2022-03-15 15:30:00,82.62,82.72,82.58,82.69,270170.0,76.9382,77.0313,76.901,77.0034,270170.0
2022-03-15 15:40:00,82.68,82.75,82.57,82.71,363094.0,76.9941,77.0593,76.8916,77.022,363094.0
2022-03-15 15:50:00,82.71,82.83,82.59,82.7,777603.0,77.022,77.1338,76.9103,77.0127,777603.0
2022-03-16 09:30:00,83.6,84.28,83.6,84.25,378397.0,77.8508,78.4841,77.8508,78.4561,378397.0
2022-03-16 09:40:00,84.25,84.46,84.21,84.22,406913.0,78.4561,78.6517,78.4189,78.4282,406913.0
2022-03-16 09:50:00,84.23,84.32,83.95,84.29,175915.0,78.4375,78.5213,78.1767,78.4934,175915.0
2022-03-16 10:00:00,84.29,84.32,84.04,84.05,251551.0,78.4934,78.5213,78.2606,78.2699,251551.0
2022-03-16 10:10:00,84.04,84.76,84.03,84.54,488090.0,78.2606,78.931,78.2512,78.7262,488090.0
2022-03-16 10:20:00,84.53,84.61,84.44,84.55,339614.0,78.7169,78.7914,78.633,78.7355,339614.0
2022-03-16 10:30:00,84.55,84.72,84.23,84.42,261873.0,78.7355,78.8938,78.4375,78.6144,261873.0
2022-03-16 10:40:00,84.43,84.46,84.12,84.16,439609.0,78.6237,78.6517,78.3351,78.3723,439609.0
2022-03-16 10:50:00,84.16,84.31,84.06,84.3,209054.0,78.3723,78.512,78.2792,78.5027,209054.0
2022-03-16 11:00:00,84.3,84.36,84.05,84.14,409066.0,78.5027,78.5585,78.2699,78.3537,409066.0
2022-03-16 11:10:00,84.14,84.31,84.1,84.18,262710.0,78.3537,78.512,78.3164,78.3909,262710.0
2022-03-16 11:20:00,84.18,84.25,84.12,84.2,211097.0,78.3909,78.4561,78.3351,78.4096,211097.0
2022-03-16 11:30:00,84.21,84.28,84.03,84.12,189076.0,78.4189,78.4841,78.2512,78.3351,189076.0
2022-03-16 11:40:00,84.13,84.16,84.04,84.14,138064.0,78.3444,78.3723,78.2606,78.3537,138064.0
2022-03-16 11:50:00,84.14,84.27,84.11,84.2,103939.0,78.3537,78.4747,78.3257,78.4096,103939.0
2022-03-16 12:00:00,84.21,84.35,84.16,84.27,114152.0,78.4189,78.5492,78.3723,78.4747,114152.0
2022-03-16 12:10:00,84.27,84.31,84.2,84.22,73174.0,78.4747,78.512,78.4096,78.4282,73174.0
2022-03-16 12:20:00,84.23,84.29,84.11,84.23,92415.0,78.4375,78.4934,78.3257,78.4375,92415.0
2022-03-16 12:30:00,84.23,84.28,84.07,84.07,138328.0,78.4375,78.4841,78.2885,78.2885,138328.0
2022-03-16 12:40:00,84.07,84.16,83.82,83.83,197203.0,78.2885,78.3723,78.0557,78.065,197203.0
2022-03-16 12:50:00,83.83,84.0,83.76,83.98,86795.0,78.065,78.2233,77.9998,78.2047,86795.0
2022-03-16 13:00:00,83.99,84.01,83.75,83.76,113722.0,78.214,78.2326,77.9905,77.9998,113722.0
2022-03-16 13:10:00,83.76,83.81,83.69,83.76,134320.0,77.9998,78.0464,77.9346,77.9998,134320.0
2022-03-16 13:20:00,83.76,83.88,83.68,83.82,151523.0,77.9998,78.1116,77.9253,78.0557,151523.0
2022-03-16 13:30:00,83.83,83.95,83.75,83.75,88784.0,78.065,78.1767,77.9905,77.9905,88784.0
2022-03-16 13:40:00,83.74,83.75,83.64,83.67,79284.0,77.9812,77.9905,77.8881,77.916,79284.0
2022-03-16 13:50:00,83.66,83.74,83.61,83.65,102128.0,77.9067,77.9812,77.8601,77.8974,102128.0
2022-03-16 14:00:00,83.65,83.69,83.01,83.01,320006.0,77.8974,77.9346,77.3014,77.3014,320006.0
2022-03-16 14:10:00,83.0,83.11,82.79,83.11,235957.0,77.2921,77.3945,77.0965,77.3945,235957.0
2022-03-16 14:20:00,83.12,83.12,82.57,82.59,208099.0,77.4038,77.4038,76.8916,76.9103,208099.0
2022-03-16 14:30:00,82.58,82.9,82.28,82.88,298538.0,76.901,77.199,76.6216,77.1803,298538.0
2022-03-16 14:40:00,82.88,83.3,82.84,83.17,384061.0,77.1803,77.5714,77.1431,77.4504,384061.0
2022-03-16 14:50:00,83.19,83.52,83.07,83.19,446241.0,77.469,77.7763,77.3573,77.469,446241.0
2022-03-16 15:00:00,83.19,83.55,83.16,83.25,367990.0,77.469,77.8043,77.4411,77.5249,367990.0
2022-03-16 15:10:00,83.25,83.5,83.22,83.5,332911.0,77.5249,77.7577,77.4969,77.7577,332911.0
2022-03-16 15:20:00,83.5,83.63,83.44,83.51,347982.0,77.7577,77.8788,77.7018,77.767,347982.0
2022-03-16 15:30:00,83.51,83.54,83.3,83.45,319730.0,77.767,77.7949,77.5714,77.7111,319730.0
2022-03-16 15:40:00,83.44,83.69,83.33,83.66,493399.0,77.7018,77.9346,77.5994,77.9067,493399.0
2022-03-16 15:50:00,83.66,84.0,83.57,83.99,602153.0,77.9067,78.2233,77.8229,78.214,602153.0
2022-03-17 09:30:00,83.69,84.21,83.58,84.2,361277.0,77.9346,78.4189,77.8322,78.4096,361277.0
2022-03-17 09:40:00,84.19,84.28,83.95,84.1,310501.0,78.4002,78.4841,78.1767,78.3164,310501.0
2022-03-17 09:50:00,84.09,84.2,83.84,84.2,185801.0,78.3071,78.4096,78.0743,78.4096,185801.0
2022-03-17 10:00:00,84.21,84.43,84.05,84.4,146917.0,78.4189,78.6237,78.2699,78.5958,146917.0
2022-03-17 10:10:00,84.39,84.58,84.35,84.51,187309.0,78.5865,78.7634,78.5492,78.6982,187309.0
2022-03-17 10:20:00,84.51,84.76,84.48,84.73,103763.0,78.6982,78.931,78.6703,78.9031,103763.0
2022-03-17 10:30:00,84.73,84.78,84.57,84.71,123224.0,78.9031,78.9497,78.7541,78.8845,123224.0
2022-03-17 10:40:00,84.73,84.8,84.55,84.61,207097.0,78.9031,78.9683,78.7355,78.7914,207097.0
2022-03-17 10:50:00,84.61,84.64,84.47,84.6,106952.0,78.7914,78.8193,78.661,78.782,106952.0
2022-03-17 11:00:00,84.59,84.78,84.55,84.77,88417.0,78.7727,78.9497,78.7355,78.9404,88417.0
2022-03-17 11:10:00,84.77,84.77,84.55,84.66,87727.0,78.9404,78.9404,78.7355,78.8379,87727.0
2022-03-17 11:20:00,84.65,84.74,84.62,84.69,102591.0,78.8286,78.9124,78.8007,78.8659,102591.0
2022-03-17 11:30:00,84.68,84.8,84.61,84.78,175145.0,78.8565,78.9683,78.7914,78.9497,175145.0
2022-03-17 11:40:00,84.78,84.81,84.69,84.76,178925.0,78.9497,78.9776,78.8659,78.931,178925.0
2022-03-17 11:50:00,84.76,84.96,84.74,84.92,126335.0,78.931,79.1173,78.9124,79.08,126335.0
2022-03-17 12:00:00,84.92,85.05,84.89,85.01,110742.0,79.08,79.2011,79.0521,79.1638,110742.0
2022-03-17 12:10:00,85.01,85.02,84.9,84.93,69503.0,79.1638,79.1732,79.0614,79.0894,69503.0
2022-03-17 12:20:00,84.93,85.21,84.92,85.21,112253.0,79.0894,79.3501,79.08,79.3501,112253.0
2022-03-17 12:30:00,85.21,85.31,85.17,85.28,114721.0,79.3501,79.4432,79.3128,79.4153,114721.0
2022-03-17 12:40:00,85.28,85.28,85.15,85.18,138138.0,79.4153,79.4153,79.2942,79.3222,138138.0
2022-03-17 12:50:00,85.19,85.25,85.16,85.22,52334.0,79.3315,79.3873,79.3035,79.3594,52334.0
2022-03-17 13:00:00,85.22,85.24,85.14,85.23,69803.0,79.3594,79.378,79.2849,79.3687,69803.0
2022-03-17 13:10:00,85.23,85.26,85.16,85.2,70643.0,79.3687,79.3967,79.3035,79.3408,70643.0
2022-03-17 13:20:00,85.2,85.37,85.18,85.36,105491.0,79.3408,79.4991,79.3222,79.4898,105491.0
2022-03-17 13:30:00,85.36,85.4,85.33,85.37,126576.0,79.4898,79.527,79.4618,79.4991,126576.0
2022-03-17 13:40:00,85.37,85.46,85.37,85.46,131197.0,79.4991,79.5829,79.4991,79.5829,131197.0
2022-03-17 13:50:00,85.46,85.49,85.42,85.42,82630.0,79.5829,79.6108,79.5457,79.5457,82630.0
2022-03-17 14:00:00,85.43,85.47,85.36,85.41,108005.0,79.555,79.5922,79.4898,79.5363,108005.0
2022-03-17 14:10:00,85.41,85.43,85.28,85.33,71185.0,79.5363,79.555,79.4153,79.4618,71185.0
2022-03-17 14:20:00,85.32,85.39,85.21,85.23,118900.0,79.4525,79.5177,79.3501,79.3687,118900.0
2022-03-17 14:30:00,85.22,85.3,85.22,85.25,125989.0,79.3594,79.4339,79.3594,79.3873,125989.0
2022-03-17 14:40:00,85.24,85.33,85.19,85.32,79903.0,79.378,79.4618,79.3315,79.4525,79903.0
2022-03-17 14:50:00,85.31,85.34,85.2,85.32,71807.0,79.4432,79.4712,79.3408,79.4525,71807.0
2022-03-17 15:00:00,85.32,85.38,85.2,85.22,77661.0,79.4525,79.5084,79.3408,79.3594,77661.0
2022-03-17 15:10:00,85.22,85.27,85.03,85.25,135311.0,79.3594,79.406,79.1825,79.3873,135311.0
2022-03-17 15:20:00,85.26,85.31,85.16,85.28,165915.0,79.3967,79.4432,79.3035,79.4153,165915.0
2022-03-17 15:30:00,85.28,85.34,85.26,85.3,279864.0,79.4153,79.4712,79.3967,79.4339,279864.0
2022-03-17 15:40:00,85.29,85.49,85.29,85.45,343844.0,79.4246,79.6108,79.4246,79.5736,343844.0
2022-03-17 15:50:00,85.44,85.62,85.37,85.6,594683.0,79.5643,79.7319,79.4991,79.7133,594683.0
2022-03-18 09:30:00,85.16,85.36,85.04,85.17,267458.0,79.3035,79.4898,79.1918,79.3128,267458.0
2022-03-18 09:40:00,85.18,85.49,85.16,85.35,217478.0,79.3222,79.6108,79.3035,79.4805,217478.0
2022-03-18 09:50:00,85.35,85.41,85.15,85.4,150692.0,79.4805,79.5363,79.2942,79.527,150692.0
2022-03-18 10:00:00,85.4,85.66,85.31,85.57,228423.0,79.527,79.7691,79.4432,79.6853,228423.0
2022-03-18 10:10:00,85.57,85.65,85.19,85.23,140126.0,79.6853,79.7598,79.3315,79.3687,140126.0
2022-03-18 10:20:00,85.25,85.34,85.13,85.25,119555.0,79.3873,79.4712,79.2756,79.3873,119555.0
2022-03-18 10:30:00,85.26,85.28,84.95,85.01,220777.0,79.3967,79.4153,79.108,79.1638,220777.0
2022-03-18 10:40:00,85.02,85.26,84.97,85.12,157339.0,79.1732,79.3967,79.1266,79.2663,157339.0
2022-03-18 10:50:00,85.12,85.17,85.02,85.1,160599.0,79.2663,79.3128,79.1732,79.2477,160599.0
2022-03-18 11:00:00,85.11,85.29,85.08,85.27,156380.0,79.257,79.4246,79.229,79.406,156380.0
2022-03-18 11:10:00,85.27,85.29,85.03,85.14,137601.0,79.406,79.4246,79.1825,79.2849,137601.0
2022-03-18 11:20:00,85.14,85.14,84.93,85.05,149433.0,79.2849,79.2849,79.0894,79.2011,149433.0
2022-03-18 11:30:00,85.05,85.3,85.03,85.17,330507.0,79.2011,79.4339,79.1825,79.3128,330507.0
2022-03-18 11:40:00,85.18,85.18,85.01,85.08,161772.0,79.3222,79.3222,79.1638,79.229,161772.0
2022-03-18 11:50:00,85.09,85.18,84.97,85.12,309390.0,79.2383,79.3222,79.1266,79.2663,309390.0
2022-03-18 12:00:00,85.12,85.19,85.03,85.17,137075.0,79.2663,79.3315,79.1825,79.3128,137075.0
2022-03-18 12:10:00,85.18,85.36,85.15,85.33,108305.0,79.3222,79.4898,79.2942,79.4618,108305.0
2022-03-18 12:20:00,85.32,85.42,85.3,85.42,78122.0,79.4525,79.5457,79.4339,79.5457,78122.0
2022-03-18 12:30:00,85.41,85.59,85.4,85.5,95626.0,79.5363,79.704,79.527,79.6202,95626.0
2022-03-18 12:40:00,85.51,85.57,85.43,85.47,90041.0,79.6295,79.6853,79.555,79.5922,90041.0
2022-03-18 12:50:00,85.47,85.55,85.45,85.5,79741.0,79.5922,79.6667,79.5736,79.6202,79741.0
2022-03-18 13:00:00,85.51,85.64,85.47,85.61,80216.0,79.6295,79.7505,79.5922,79.7226,80216.0
2022-03-18 13:10:00,85.61,85.66,85.59,85.6,100596.0,79.7226,79.7691,79.704,79.7133,100596.0
2022-03-18 13:20:00,85.6,85.71,85.59,85.7,94104.0,79.7133,79.8157,79.704,79.8064,94104.0
2022-03-18 13:30:00,85.71,85.73,85.66,85.69,86674.0,79.8157,79.8343,79.7691,79.7971,86674.0
2022-03-18 13:40:00,85.69,85.75,85.65,85.75,108379.0,79.7971,79.853,79.7598,79.853,108379.0
2022-03-18 13:50:00,85.75,85.83,85.71,85.77,138380.0,79.853,79.9275,79.8157,79.8716,138380.0
2022-03-18 14:00:00,85.77,85.79,85.66,85.72,95021.0,79.8716,79.8902,79.7691,79.825,95021.0
2022-03-18 14:10:00,85.71,85.84,85.69,85.77,102643.0,79.8157,79.9368,79.7971,79.8716,102643.0
2022-03-18 14:20:00,85.77,85.78,85.66,85.7,85126.0,79.8716,79.8809,79.7691,79.8064,85126.0
2022-03-18 14:30:00,85.71,85.83,85.62,85.79,120860.0,79.8157,79.9275,79.7319,79.8902,120860.0
2022-03-18 14:40:00,85.78,85.83,85.68,85.76,176925.0,79.8809,79.9275,79.7878,79.8623,176925.0
2022-03-18 14:50:00,85.77,85.81,85.69,85.7,104730.0,79.8716,79.9088,79.7971,79.8064,104730.0
2022-03-18 15:00:00,85.7,85.88,85.69,85.87,162918.0,79.8064,79.974,79.7971,79.9647,162918.0
2022-03-18 15:10:00,85.87,85.95,85.84,85.93,209691.0,79.9647,80.0392,79.9368,80.0206,209691.0
2022-03-18 15:20:00,85.94,86.05,85.91,86.02,242898.0,80.0299,80.1323,80.002,80.1044,242898.0
2022-03-18 15:30:00,86.03,86.21,86.03,86.08,452129.0,80.1137,80.2813,80.1137,80.1603,452129.0
2022-03-18 15:40:00,86.08,86.25,86.05,86.2,504326.0,80.1603,80.3186,80.1323,80.272,504326.0
2022-03-18 15:50:00,86.19,86.2,86.0,86.1,1066193.0,80.2627,80.272,80.0858,80.1789,1066193.0
2022-03-21 09:30:00,86.13,86.87,86.08,86.62,386144.0,80.5059,81.1976,80.4592,80.9639,386144.0
2022-03-21 09:40:00,86.63,86.68,86.2,86.23,238359.0,80.9733,81.02,80.5713,80.5994,238359.0
2022-03-21 09:50:00,86.23,86.52,86.22,86.32,196704.0,80.5994,80.8704,80.59,80.6835,196704.0
2022-03-21 10:00:00,86.27,86.4,86.14,86.33,158320.0,80.6368,80.7583,80.5152,80.6928,158320.0
2022-03-21 10:10:00,86.34,86.59,86.31,86.55,174349.0,80.7022,80.9359,80.6741,80.8985,174349.0
2022-03-21 10:20:00,86.54,86.55,86.17,86.2,176950.0,80.8891,80.8985,80.5433,80.5713,176950.0
2022-03-21 10:30:00,86.2,86.28,86.11,86.28,146594.0,80.5713,80.6461,80.4872,80.6461,146594.0
2022-03-21 10:40:00,86.28,86.42,86.23,86.42,140753.0,80.6461,80.777,80.5994,80.777,140753.0
2022-03-21 10:50:00,86.41,86.63,86.4,86.57,110828.0,80.7676,80.9733,80.7583,80.9172,110828.0
2022-03-21 11:00:00,86.57,86.68,86.45,86.45,169904.0,80.9172,81.02,80.805,80.805,169904.0
2022-03-21 11:10:00,86.45,86.54,86.4,86.48,199708.0,80.805,80.8891,80.7583,80.833,199708.0
2022-03-21 11:20:00,86.47,86.55,86.39,86.41,123916.0,80.8237,80.8985,80.7489,80.7676,123916.0
2022-03-21 11:30:00,86.42,86.46,86.3,86.34,97094.0,80.777,80.8144,80.6648,80.7022,97094.0
2022-03-21 11:40:00,86.37,86.41,86.23,86.41,85123.0,80.7302,80.7676,80.5994,80.7676,85123.0
2022-03-21 11:50:00,86.41,86.6,86.39,86.56,96104.0,80.7676,80.9452,80.7489,80.9078,96104.0
2022-03-21 12:00:00,86.55,86.61,86.46,86.57,217240.0,80.8985,80.9546,80.8144,80.9172,217240.0
2022-03-21 12:10:00,86.56,86.76,86.55,86.75,129237.0,80.9078,81.0948,80.8985,81.0854,129237.0
2022-03-21 12:20:00,86.75,86.81,86.69,86.8,107936.0,81.0854,81.1415,81.0293,81.1322,107936.0
2022-03-21 12:30:00,86.8,86.8,86.26,86.3,194534.0,81.1322,81.1322,80.6274,80.6648,194534.0
2022-03-21 12:40:00,86.3,86.58,86.3,86.58,145540.0,80.6648,80.9265,80.6648,80.9265,145540.0
2022-03-21 12:50:00,86.57,86.57,86.18,86.24,142605.0,80.9172,80.9172,80.5526,80.6087,142605.0
2022-03-21 13:00:00,86.24,86.24,86.04,86.2,129092.0,80.6087,80.6087,80.4218,80.5713,129092.0
2022-03-21 13:10:00,86.2,86.2,85.92,85.92,108874.0,80.5713,80.5713,80.3096,80.3096,108874.0
2022-03-21 13:20:00,85.92,86.17,85.92,86.06,123397.0,80.3096,80.5433,80.3096,80.4405,123397.0
2022-03-21 13:30:00,86.05,86.27,86.04,86.23,95494.0,80.4311,80.6368,80.4218,80.5994,95494.0
2022-03-21 13:40:00,86.22,86.24,86.04,86.16,76440.0,80.59,80.6087,80.4218,80.5339,76440.0
2022-03-21 13:50:00,86.17,86.26,86.14,86.21,89401.0,80.5433,80.6274,80.5152,80.5807,89401.0
2022-03-21 14:00:00,86.22,86.28,86.11,86.19,123416.0,80.59,80.6461,80.4872,80.562,123416.0
2022-03-21 14:10:00,86.17,86.18,86.05,86.17,124026.0,80.5433,80.5526,80.4311,80.5433,124026.0
2022-03-21 14:20:00,86.17,86.38,86.17,86.33,201637.0,80.5433,80.7396,80.5433,80.6928,201637.0
2022-03-21 14:30:00,86.31,86.36,86.26,86.36,369015.0,80.6741,80.7209,80.6274,80.7209,369015.0
2022-03-21 14:40:00,86.36,86.59,86.35,86.45,657615.0,80.7209,80.9359,80.7115,80.805,657615.0
2022-03-21 14:50:00,86.44,86.51,86.16,86.17,160483.0,80.7957,80.8611,80.5339,80.5433,160483.0
2022-03-21 15:00:00,86.16,86.23,86.13,86.23,120545.0,80.5339,80.5994,80.5059,80.5994,120545.0
2022-03-21 15:10:00,86.23,86.43,86.23,86.31,115121.0,80.5994,80.7863,80.5994,80.6741,115121.0
2022-03-21 15:20:00,86.31,86.45,86.28,86.45,174803.0,80.6741,80.805,80.6461,80.805,174803.0
2022-03-21 15:30:00,86.46,86.5,86.31,86.35,311849.0,80.8144,80.8517,80.6741,80.7115,311849.0
2022-03-21 15:40:00,86.34,86.4,86.16,86.17,307477.0,80.7022,80.7583,80.5339,80.5433,307477.0
2022-03-21 15:50:00,86.17,86.55,86.16,86.49,650021.0,80.5433,80.8985,80.5339,80.8424,650021.0
2022-03-22 09:30:00,87.15,87.16,86.84,87.02,265876.0,81.4593,81.4686,81.1695,81.3378,265876.0
2022-03-22 09:40:00,87.04,87.42,87.01,87.42,193749.0,81.3565,81.7117,81.3284,81.7117,193749.0
2022-03-22 09:50:00,87.43,87.51,87.33,87.42,372879.0,81.721,81.7958,81.6275,81.7117,372879.0
2022-03-22 10:00:00,87.44,87.49,87.1,87.15,198041.0,81.7304,81.7771,81.4126,81.4593,198041.0
2022-03-22 10:10:00,87.15,87.2,87.02,87.12,106517.0,81.4593,81.506,81.3378,81.4313,106517.0
2022-03-22 10:20:00,87.13,87.27,87.04,87.04,99926.0,81.4406,81.5715,81.3565,81.3565,99926.0
2022-03-22 10:30:00,87.03,87.21,86.98,87.14,217819.0,81.3471,81.5154,81.3004,81.45,217819.0
2022-03-22 10:40:00,87.13,87.19,86.98,87.13,190867.0,81.4406,81.4967,81.3004,81.4406,190867.0
2022-03-22 10:50:00,87.13,87.18,86.99,87.05,101825.0,81.4406,81.4873,81.3097,81.3658,101825.0
2022-03-22 11:00:00,87.05,87.07,86.8,86.92,106600.0,81.3658,81.3845,81.1322,81.2443,106600.0
2022-03-22 11:10:00,86.91,86.95,86.84,86.92,105908.0,81.235,81.2724,81.1695,81.2443,105908.0
2022-03-22 11:20:00,86.92,86.96,86.87,86.93,94355.0,81.2443,81.2817,81.1976,81.2537,94355.0
2022-03-22 11:30:00,86.92,86.92,86.76,86.81,70218.0,81.2443,81.2443,81.0948,81.1415,70218.0
2022-03-22 11:40:00,86.81,86.89,86.72,86.81,97662.0,81.1415,81.2163,81.0574,81.1415,97662.0
2022-03-22 11:50:00,86.81,86.88,86.76,86.82,132881.0,81.1415,81.2069,81.0948,81.1508,132881.0
2022-03-22 12:00:00,86.83,86.94,86.76,86.89,117452.0,81.1602,81.263,81.0948,81.2163,117452.0
2022-03-22 12:10:00,86.89,86.92,86.79,86.8,92551.0,81.2163,81.2443,81.1228,81.1322,92551.0
2022-03-22 12:20:00,86.8,86.81,86.69,86.75,177912.0,81.1322,81.1415,81.0293,81.0854,177912.0
2022-03-22 12:30:00,86.73,86.84,86.65,86.8,124133.0,81.0667,81.1695,80.9919,81.1322,124133.0
2022-03-22 12:40:00,86.79,86.89,86.77,86.88,70335.0,81.1228,81.2163,81.1041,81.2069,70335.0
2022-03-22 12:50:00,86.89,87.01,86.89,86.97,42098.0,81.2163,81.3284,81.2163,81.2911,42098.0
2022-03-22 13:00:00,86.97,87.01,86.92,86.97,275203.0,81.2911,81.3284,81.2443,81.2911,275203.0
2022-03-22 13:10:00,86.96,87.06,86.93,86.99,648815.0,81.2817,81.3752,81.2537,81.3097,648815.0
2022-03-22 13:20:00,86.99,86.99,86.92,86.96,58883.0,81.3097,81.3097,81.2443,81.2817,58883.0
2022-03-22 13:30:00,86.97,87.07,86.87,86.88,106744.0,81.2911,81.3845,81.1976,81.2069,106744.0
2022-03-22 13:40:00,86.88,86.9,86.81,86.88,61607.0,81.2069,81.2256,81.1415,81.2069,61607.0
2022-03-22 13:50:00,86.88,86.96,86.87,86.91,51153.0,81.2069,81.2817,81.1976,81.235,51153.0
2022-03-22 14:00:00,86.91,86.93,86.8,86.87,77227.0,81.235,81.2537,81.1322,81.1976,77227.0
2022-03-22 14:10:00,86.86,86.9,86.82,86.89,54512.0,81.1882,81.2256,81.1508,81.2163,54512.0
2022-03-22 14:20:00,86.89,86.89,86.66,86.71,89713.0,81.2163,81.2163,81.0013,81.048,89713.0
2022-03-22 14:30:00,86.7,86.8,86.64,86.76,75909.0,81.0387,81.1322,80.9826,81.0948,75909.0
2022-03-22 14:40:00,86.76,86.77,86.7,86.73,56702.0,81.0948,81.1041,81.0387,81.0667,56702.0
2022-03-22 14:50:00,86.73,86.89,86.72,86.82,48387.0,81.0667,81.2163,81.0574,81.1508,48387.0
2022-03-22 15:00:00,86.81,86.87,86.79,86.84,69880.0,81.1415,81.1976,81.1228,81.1695,69880.0
2022-03-22 15:10:00,86.84,86.91,86.77,86.82,83610.0,81.1695,81.235,81.1041,81.1508,83610.0
2022-03-22 15:20:00,86.83,86.87,86.76,86.77,139143.0,81.1602,81.1976,81.0948,81.1041,139143.0
2022-03-22 15:30:00,86.77,86.94,86.71,86.9,198700.0,81.1041,81.263,81.048,81.2256,198700.0
2022-03-22 15:40:00,86.9,87.08,86.86,87.05,271028.0,81.2256,81.3939,81.1882,81.3658,271028.0
2022-03-22 15:50:00,87.05,87.1,86.82,86.97,444278.0,81.3658,81.4126,81.1508,81.2911,444278.0
2022-03-23 09:30:00,86.75,87.05,86.69,86.85,269771.0,81.0854,81.3658,81.0293,81.1789,269771.0
2022-03-23 09:40:00,86.85,86.9,86.52,86.54,196805.0,81.1789,81.2256,80.8704,80.8891,196805.0
2022-03-23 09:50:00,86.53,86.69,86.45,86.6,149180.0,80.8798,81.0293,80.805,80.9452,149180.0
2022-03-23 10:00:00,86.6,86.82,86.59,86.77,121971.0,80.9452,81.1508,80.9359,81.1041,121971.0
2022-03-23 10:10:00,86.76,86.88,86.68,86.74,166496.0,81.0948,81.2069,81.02,81.0761,166496.0
2022-03-23 10:20:00,86.74,86.84,86.67,86.79,77781.0,81.0761,81.1695,81.0106,81.1228,77781.0
2022-03-23 10:30:00,86.79,86.89,86.78,86.8,154327.0,81.1228,81.2163,81.1135,81.1322,154327.0
2022-03-23 10:40:00,86.81,86.88,86.71,86.8,116648.0,81.1415,81.2069,81.048,81.1322,116648.0
2022-03-23 10:50:00,86.81,86.87,86.76,86.81,99042.0,81.1415,81.1976,81.0948,81.1415,99042.0
2022-03-23 11:00:00,86.83,86.97,86.83,86.9,134677.0,81.1602,81.2911,81.1602,81.2256,134677.0
2022-03-23 11:10:00,86.89,87.0,86.88,86.94,101009.0,81.2163,81.3191,81.2069,81.263,101009.0
2022-03-23 11:20:00,86.93,87.09,86.93,87.07,71723.0,81.2537,81.4032,81.2537,81.3845,71723.0
2022-03-23 11:30:00,87.08,87.14,87.05,87.08,102401.0,81.3939,81.45,81.3658,81.3939,102401.0
2022-03-23 11:40:00,87.08,87.1,86.96,87.02,106229.0,81.3939,81.4126,81.2817,81.3378,106229.0
2022-03-23 11:50:00,87.03,87.1,86.96,87.0,69202.0,81.3471,81.4126,81.2817,81.3191,69202.0
2022-03-23 12:00:00,86.99,87.13,86.91,86.96,114357.0,81.3097,81.4406,81.235,81.2817,114357.0
2022-03-23 12:10:00,86.96,87.14,86.89,87.13,90188.0,81.2817,81.45,81.2163,81.4406,90188.0
2022-03-23 12:20:00,87.11,87.14,87.05,87.07,60954.0,81.4219,81.45,81.3658,81.3845,60954.0
2022-03-23 12:30:00,87.06,87.15,86.97,87.05,76421.0,81.3752,81.4593,81.2911,81.3658,76421.0
2022-03-23 12:40:00,87.04,87.07,86.93,86.96,85168.0,81.3565,81.3845,81.2537,81.2817,85168.0
2022-03-23 12:50:00,86.96,87.03,86.93,87.01,69353.0,81.2817,81.3471,81.2537,81.3284,69353.0
2022-03-23 13:00:00,87.0,87.02,86.87,86.91,71132.0,81.3191,81.3378,81.1976,81.235,71132.0
2022-03-23 13:10:00,86.9,86.93,86.82,86.84,81494.0,81.2256,81.2537,81.1508,81.1695,81494.0
2022-03-23 13:20:00,86.84,86.87,86.7,86.72,117403.0,81.1695,81.1976,81.0387,81.0574,117403.0
2022-03-23 13:30:00,86.71,86.78,86.67,86.74,105445.0,81.048,81.1135,81.0106,81.0761,105445.0
2022-03-23 13:40:00,86.73,86.76,86.62,86.67,74571.0,81.0667,81.0948,80.9639,81.0106,74571.0
2022-03-23 13:50:00,86.67,86.77,86.65,86.77,58828.0,81.0106,81.1041,80.9919,81.1041,58828.0
2022-03-23 14:00:00,86.78,86.84,86.73,86.74,68598.0,81.1135,81.1695,81.0667,81.0761,68598.0
2022-03-23 14:10:00,86.75,86.78,86.65,86.75,83041.0,81.0854,81.1135,80.9919,81.0854,83041.0
2022-03-23 14:20:00,86.76,86.83,86.7,86.82,83949.0,81.0948,81.1602,81.0387,81.1508,83949.0
2022-03-23 14:30:00,86.82,86.83,86.66,86.74,66590.0,81.1508,81.1602,81.0013,81.0761,66590.0
2022-03-23 14:40:00,86.74,86.81,86.72,86.77,73942.0,81.0761,81.1415,81.0574,81.1041,73942.0
2022-03-23 14:50:00,86.78,86.81,86.62,86.63,82600.0,81.1135,81.1415,80.9639,80.9733,82600.0
2022-03-23 15:00:00,86.63,86.8,86.62,86.76,114363.0,80.9733,81.1322,80.9639,81.0948,114363.0
2022-03-23 15:10:00,86.75,86.84,86.73,86.8,119292.0,81.0854,81.1695,81.0667,81.1322,119292.0
2022-03-23 15:20:00,86.81,86.96,86.78,86.95,183310.0,81.1415,81.2817,81.1135,81.2724,183310.0
2022-03-23 15:30:00,86.95,86.95,86.74,86.75,161110.0,81.2724,81.2724,81.0761,81.0854,161110.0
2022-03-23 15:40:00,86.74,86.81,86.62,86.73,167560.0,81.0761,81.1415,80.9639,81.0667,167560.0
2022-03-23 15:50:00,86.72,86.73,86.58,86.59,466923.0,81.0574,81.0667,80.9265,80.9359,466923.0
2022-03-24 09:30:00,87.1,87.27,87.03,87.15,242485.0,81.4126,81.5715,81.3471,81.4593,242485.0
2022-03-24 09:40:00,87.14,87.48,87.09,87.46,169003.0,81.45,81.7677,81.4032,81.7491,169003.0
2022-03-24 09:50:00,87.46,87.5,87.29,87.43,150933.0,81.7491,81.7864,81.5902,81.721,150933.0
2022-03-24 10:00:00,87.41,87.78,87.4,87.72,129434.0,81.7023,82.0482,81.693,81.9921,129434.0
2022-03-24 10:10:00,87.74,87.76,87.6,87.64,135000.0,82.0108,82.0295,81.8799,81.9173,135000.0
2022-03-24 10:20:00,87.66,87.75,87.59,87.72,95330.0,81.936,82.0201,81.8706,81.9921,95330.0
2022-03-24 10:30:00,87.72,88.0,87.7,87.8,120980.0,81.9921,82.2538,81.9734,82.0669,120980.0
2022-03-24 10:40:00,87.81,87.85,87.72,87.81,75811.0,82.0762,82.1136,81.9921,82.0762,75811.0
2022-03-24 10:50:00,87.8,87.87,87.71,87.87,80874.0,82.0669,82.1323,81.9827,82.1323,80874.0
2022-03-24 11:00:00,87.87,88.13,87.85,87.93,230317.0,82.1323,82.3753,82.1136,82.1884,230317.0
2022-03-24 11:10:00,87.92,88.14,87.91,88.09,145580.0,82.179,82.3847,82.1697,82.3379,145580.0
2022-03-24 11:20:00,88.1,88.18,88.06,88.16,126460.0,82.3473,82.422,82.3099,82.4033,126460.0
2022-03-24 11:30:00,88.17,88.17,88.09,88.15,105596.0,82.4127,82.4127,82.3379,82.394,105596.0
2022-03-24 11:40:00,88.15,88.28,88.13,88.23,119082.0,82.394,82.5155,82.3753,82.4688,119082.0
2022-03-24 11:50:00,88.22,88.24,88.14,88.17,90384.0,82.4594,82.4781,82.3847,82.4127,90384.0
2022-03-24 12:00:00,88.16,88.23,88.01,88.06,61471.0,82.4033,82.4688,82.2631,82.3099,61471.0
2022-03-24 12:10:00,88.06,88.07,87.95,88.0,70112.0,82.3099,82.3192,82.2071,82.2538,70112.0
2022-03-24 12:20:00,88.0,88.06,87.91,87.95,73591.0,82.2538,82.3099,82.1697,82.2071,73591.0
2022-03-24 12:30:00,87.94,87.97,87.82,87.92,66767.0,82.1977,82.2258,82.0855,82.179,66767.0
2022-03-24 12:40:00,87.92,87.97,87.88,87.9,55318.0,82.179,82.2258,82.1416,82.1603,55318.0
2022-03-24 12:50:00,87.9,87.94,87.88,87.92,105261.0,82.1603,82.1977,82.1416,82.179,105261.0
2022-03-24 13:00:00,87.92,87.98,87.87,87.89,90676.0,82.179,82.2351,82.1323,82.151,90676.0
2022-03-24 13:10:00,87.89,87.91,87.87,87.9,53451.0,82.151,82.1697,82.1323,82.1603,53451.0
2022-03-24 13:20:00,87.9,87.94,87.81,87.94,54955.0,82.1603,82.1977,82.0762,82.1977,54955.0
2022-03-24 13:30:00,87.94,87.97,87.88,87.92,68949.0,82.1977,82.2258,82.1416,82.179,68949.0
2022-03-24 13:40:00,87.91,88.03,87.89,88.02,118628.0,82.1697,82.2818,82.151,82.2725,118628.0
2022-03-24 13:50:00,88.02,88.03,87.94,87.96,55948.0,82.2725,82.2818,82.1977,82.2164,55948.0
2022-03-24 14:00:00,87.96,87.98,87.86,87.87,66575.0,82.2164,82.2351,82.1229,82.1323,66575.0
2022-03-24 14:10:00,87.87,87.95,87.81,87.92,46128.0,82.1323,82.2071,82.0762,82.179,46128.0
2022-03-24 14:20:00,87.92,87.92,87.83,87.88,34314.0,82.179,82.179,82.0949,82.1416,34314.0
2022-03-24 14:30:00,87.87,87.95,87.86,87.95,63685.0,82.1323,82.2071,82.1229,82.2071,63685.0
2022-03-24 14:40:00,87.95,88.0,87.9,87.93,130972.0,82.2071,82.2538,82.1603,82.1884,130972.0
2022-03-24 14:50:00,87.93,88.1,87.93,88.07,89748.0,82.1884,82.3473,82.1884,82.3192,89748.0
2022-03-24 15:00:00,88.06,88.14,87.99,88.12,128278.0,82.3099,82.3847,82.2444,82.366,128278.0
2022-03-24 15:10:00,88.11,88.15,88.08,88.15,66632.0,82.3566,82.394,82.3286,82.394,66632.0
2022-03-24 15:20:00,88.15,88.28,88.14,88.26,122908.0,82.394,82.5155,82.3847,82.4968,122908.0
2022-03-24 15:30:00,88.26,88.26,88.12,88.13,161934.0,82.4968,82.4968,82.366,82.3753,161934.0
2022-03-24 15:40:00,88.14,88.2,88.06,88.2,166343.0,82.3847,82.4407,82.3099,82.4407,166343.0
2022-03-24 15:50:00,88.2,88.34,88.2,88.32,437859.0,82.4407,82.5716,82.4407,82.5529,437859.0
2022-03-25 09:30:00,88.5,88.61,88.35,88.42,288567.0,82.7211,82.824,82.5809,82.6464,288567.0
2022-03-25 09:40:00,88.42,88.66,88.34,88.6,139106.0,82.6464,82.8707,82.5716,82.8146,139106.0
2022-03-25 09:50:00,88.6,88.68,88.51,88.65,92111.0,82.8146,82.8894,82.7305,82.8614,92111.0
2022-03-25 10:00:00,88.66,88.69,88.54,88.66,104560.0,82.8707,82.8987,82.7585,82.8707,104560.0
2022-03-25 10:10:00,88.65,88.8,88.64,88.76,65956.0,82.8614,83.0016,82.852,82.9642,65956.0
2022-03-25 10:20:00,88.76,88.86,88.62,88.63,98093.0,82.9642,83.0576,82.8333,82.8427,98093.0
2022-03-25 10:30:00,88.63,88.77,88.62,88.69,78108.0,82.8427,82.9735,82.8333,82.8987,78108.0
2022-03-25 10:40:00,88.69,88.92,88.67,88.92,78648.0,82.8987,83.1137,82.88,83.1137,78648.0
2022-03-25 10:50:00,88.91,89.03,88.87,89.0,100161.0,83.1044,83.2165,83.067,83.1885,100161.0
2022-03-25 11:00:00,89.01,89.03,88.83,88.84,154169.0,83.1978,83.2165,83.0296,83.0389,154169.0
2022-03-25 11:10:00,88.84,88.84,88.57,88.69,116188.0,83.0389,83.0389,82.7866,82.8987,116188.0
2022-03-25 11:20:00,88.7,88.71,88.38,88.5,87223.0,82.9081,82.9174,82.609,82.7211,87223.0
2022-03-25 11:30:00,88.49,88.68,88.44,88.63,185554.0,82.7118,82.8894,82.6651,82.8427,185554.0
2022-03-25 11:40:00,88.62,88.78,88.61,88.69,79133.0,82.8333,82.9829,82.824,82.8987,79133.0
2022-03-25 11:50:00,88.7,88.8,88.59,88.65,70562.0,82.9081,83.0016,82.8053,82.8614,70562.0
2022-03-25 12:00:00,88.65,88.81,88.62,88.75,39053.0,82.8614,83.0109,82.8333,82.9548,39053.0
2022-03-25 12:10:00,88.74,88.8,88.7,88.77,63617.0,82.9455,83.0016,82.9081,82.9735,63617.0
2022-03-25 12:20:00,88.77,88.8,88.69,88.77,51531.0,82.9735,83.0016,82.8987,82.9735,51531.0
2022-03-25 12:30:00,88.77,88.79,88.64,88.66,62448.0,82.9735,82.9922,82.852,82.8707,62448.0
2022-03-25 12:40:00,88.67,88.77,88.67,88.76,48783.0,82.88,82.9735,82.88,82.9642,48783.0
2022-03-25 12:50:00,88.76,88.8,88.65,88.71,44650.0,82.9642,83.0016,82.8614,82.9174,44650.0
2022-03-25 13:00:00,88.72,88.76,88.65,88.71,26877.0,82.9268,82.9642,82.8614,82.9174,26877.0
2022-03-25 13:10:00,88.69,88.76,88.61,88.74,42295.0,82.8987,82.9642,82.824,82.9455,42295.0
2022-03-25 13:20:00,88.74,88.78,88.54,88.62,58661.0,82.9455,82.9829,82.7585,82.8333,58661.0
2022-03-25 13:30:00,88.62,88.83,88.62,88.79,199805.0,82.8333,83.0296,82.8333,82.9922,199805.0
2022-03-25 13:40:00,88.8,88.89,88.73,88.85,39306.0,83.0016,83.0857,82.9361,83.0483,39306.0
2022-03-25 13:50:00,88.85,88.96,88.82,88.92,83197.0,83.0483,83.1511,83.0203,83.1137,83197.0
2022-03-25 14:00:00,88.93,89.0,88.92,88.98,66707.0,83.1231,83.1885,83.1137,83.1698,66707.0
2022-03-25 14:10:00,88.99,89.02,88.95,88.99,32650.0,83.1791,83.2072,83.1418,83.1791,32650.0
2022-03-25 14:20:00,89.0,89.03,88.95,88.99,67282.0,83.1885,83.2165,83.1418,83.1791,67282.0
2022-03-25 14:30:00,89.0,89.04,88.95,88.98,63441.0,83.1885,83.2259,83.1418,83.1698,63441.0
2022-03-25 14:40:00,88.98,89.04,88.96,89.01,88533.0,83.1698,83.2259,83.1511,83.1978,88533.0
2022-03-25 14:50:00,89.01,89.06,88.98,88.99,140107.0,83.1978,83.2446,83.1698,83.1791,140107.0
2022-03-25 15:00:00,88.99,89.01,88.87,88.88,77951.0,83.1791,83.1978,83.067,83.0763,77951.0
2022-03-25 15:10:00,88.9,89.0,88.89,88.94,87333.0,83.095,83.1885,83.0857,83.1324,87333.0
2022-03-25 15:20:00,88.95,88.95,88.85,88.86,137581.0,83.1418,83.1418,83.0483,83.0576,137581.0
2022-03-25 15:30:00,88.87,88.98,88.8,88.88,130577.0,83.067,83.1698,83.0016,83.0763,130577.0
2022-03-25 15:40:00,88.88,89.04,88.87,89.04,275863.0,83.0763,83.2259,83.067,83.2259,275863.0
2022-03-25 15:50:00,89.04,89.34,88.99,89.31,564627.0,83.2259,83.5063,83.1791,83.4783,564627.0
2022-03-28 09:30:00,88.96,89.02,88.25,88.29,289352.0,83.1511,83.2072,82.4875,82.5249,289352.0
2022-03-28 09:40:00,88.28,88.42,88.14,88.17,210556.0,82.5155,82.6464,82.3847,82.4127,210556.0
2022-03-28 09:50:00,88.18,88.44,88.15,88.41,172249.0,82.422,82.6651,82.394,82.637,172249.0
2022-03-28 10:00:00,88.42,88.42,88.12,88.22,141075.0,82.6464,82.6464,82.366,82.4594,141075.0
2022-03-28 10:10:00,88.23,88.4,88.11,88.31,102382.0,82.4688,82.6277,82.3566,82.5436,102382.0
2022-03-28 10:20:00,88.31,88.54,88.28,88.54,107477.0,82.5436,82.7585,82.5155,82.7585,107477.0
2022-03-28 10:30:00,88.55,88.59,88.36,88.4,74329.0,82.7679,82.8053,82.5903,82.6277,74329.0
2022-03-28 10:40:00,88.4,88.55,88.37,88.44,66285.0,82.6277,82.7679,82.5996,82.6651,66285.0
2022-03-28 10:50:00,88.43,88.53,88.32,88.42,153535.0,82.6557,82.7492,82.5529,82.6464,153535.0
2022-03-28 11:00:00,88.43,88.46,88.19,88.43,188902.0,82.6557,82.6838,82.4314,82.6557,188902.0
2022-03-28 11:10:00,88.43,88.55,88.42,88.46,242451.0,82.6557,82.7679,82.6464,82.6838,242451.0
2022-03-28 11:20:00,88.47,88.47,88.31,88.39,78506.0,82.6931,82.6931,82.5436,82.6183,78506.0
2022-03-28 11:30:00,88.39,88.39,88.23,88.28,88334.0,82.6183,82.6183,82.4688,82.5155,88334.0
2022-03-28 11:40:00,88.28,88.34,88.07,88.08,78841.0,82.5155,82.5716,82.3192,82.3286,78841.0
2022-03-28 11:50:00,88.07,88.15,88.01,88.06,61447.0,82.3192,82.394,82.2631,82.3099,61447.0
2022-03-28 12:00:00,88.07,88.26,88.06,88.16,45474.0,82.3192,82.4968,82.3099,82.4033,45474.0
2022-03-28 12:10:00,88.15,88.21,88.1,88.13,40788.0,82.394,82.4501,82.3473,82.3753,40788.0
2022-03-28 12:20:00,88.14,88.27,88.13,88.21,45199.0,82.3847,82.5062,82.3753,82.4501,45199.0
2022-03-28 12:30:00,88.2,88.37,88.2,88.34,53037.0,82.4407,82.5996,82.4407,82.5716,53037.0
2022-03-28 12:40:00,88.34,88.43,88.33,88.41,67341.0,82.5716,82.6557,82.5622,82.637,67341.0
2022-03-28 12:50:00,88.4,88.47,88.38,88.44,57882.0,82.6277,82.6931,82.609,82.6651,57882.0
2022-03-28 13:00:00,88.44,88.5,88.33,88.36,53881.0,82.6651,82.7211,82.5622,82.5903,53881.0
2022-03-28 13:10:00,88.35,88.38,88.29,88.31,43088.0,82.5809,82.609,82.5249,82.5436,43088.0
2022-03-28 13:20:00,88.31,88.36,88.25,88.32,79986.0,82.5436,82.5903,82.4875,82.5529,79986.0
2022-03-28 13:30:00,88.31,88.36,88.26,88.33,24978.0,82.5436,82.5903,82.4968,82.5622,24978.0
2022-03-28 13:40:00,88.34,88.37,88.3,88.35,49105.0,82.5716,82.5996,82.5342,82.5809,49105.0
2022-03-28 13:50:00,88.35,88.37,88.28,88.32,27488.0,82.5809,82.5996,82.5155,82.5529,27488.0
2022-03-28 14:00:00,88.31,88.41,88.29,88.41,40866.0,82.5436,82.637,82.5249,82.637,40866.0
2022-03-28 14:10:00,88.41,88.44,88.32,88.32,28249.0,82.637,82.6651,82.5529,82.5529,28249.0
2022-03-28 14:20:00,88.33,88.44,88.31,88.43,56870.0,82.5622,82.6651,82.5436,82.6557,56870.0
2022-03-28 14:30:00,88.42,88.48,88.42,88.46,43195.0,82.6464,82.7025,82.6464,82.6838,43195.0
2022-03-28 14:40:00,88.45,88.58,88.43,88.5,119157.0,82.6744,82.7959,82.6557,82.7211,119157.0
2022-03-28 14:50:00,88.5,88.67,88.5,88.66,63333.0,82.7211,82.88,82.7211,82.8707,63333.0
2022-03-28 15:00:00,88.66,88.66,88.47,88.51,72572.0,82.8707,82.8707,82.6931,82.7305,72572.0
2022-03-28 15:10:00,88.51,88.58,88.5,88.53,94181.0,82.7305,82.7959,82.7211,82.7492,94181.0
2022-03-28 15:20:00,88.54,88.62,88.47,88.49,141543.0,82.7585,82.8333,82.6931,82.7118,141543.0
2022-03-28 15:30:00,88.48,88.58,88.46,88.5,116279.0,82.7025,82.7959,82.6838,82.7211,116279.0
2022-03-28 15:40:00,88.5,88.7,88.47,88.7,172125.0,82.7211,82.9081,82.6931,82.9081,172125.0
2022-03-28 15:50:00,88.69,88.9,88.59,88.89,447173.0,82.8987,83.095,82.8053,83.0857,447173.0
2022-03-29 09:30:00,88.97,89.0,88.38,88.61,799568.0,83.1605,83.1885,82.609,82.824,799568.0
2022-03-29 09:40:00,88.61,88.83,88.56,88.68,339056.0,82.824,83.0296,82.7772,82.8894,339056.0
2022-03-29 09:50:00,88.68,88.75,88.45,88.6,406772.0,82.8894,82.9548,82.6744,82.8146,406772.0
2022-03-29 10:00:00,88.6,88.62,88.3,88.43,222284.0,82.8146,82.8333,82.5342,82.6557,222284.0
2022-03-29 10:10:00,88.44,88.63,88.4,88.41,253411.0,82.6651,82.8427,82.6277,82.637,253411.0
2022-03-29 10:20:00,88.39,88.73,88.32,88.73,154837.0,82.6183,82.9361,82.5529,82.9361,154837.0
2022-03-29 10:30:00,88.73,89.01,88.71,88.93,246618.0,82.9361,83.1978,82.9174,83.1231,246618.0
2022-03-29 10:40:00,88.93,89.0,88.6,88.74,227530.0,83.1231,83.1885,82.8146,82.9455,227530.0
2022-03-29 10:50:00,88.75,88.92,88.7,88.75,133343.0,82.9548,83.1137,82.9081,82.9548,133343.0
2022-03-29 11:00:00,88.75,88.88,88.67,88.72,166914.0,82.9548,83.0763,82.88,82.9268,166914.0
2022-03-29 11:10:00,88.72,88.73,88.62,88.66,134210.0,82.9268,82.9361,82.8333,82.8707,134210.0
2022-03-29 11:20:00,88.66,88.87,88.56,88.82,204330.0,82.8707,83.067,82.7772,83.0203,204330.0
2022-03-29 11:30:00,88.82,88.94,88.78,88.79,98234.0,83.0203,83.1324,82.9829,82.9922,98234.0
2022-03-29 11:40:00,88.78,88.87,88.75,88.87,105033.0,82.9829,83.067,82.9548,83.067,105033.0
2022-03-29 11:50:00,88.86,88.87,88.77,88.83,50161.0,83.0576,83.067,82.9735,83.0296,50161.0
2022-03-29 12:00:00,88.85,88.91,88.74,88.75,85735.0,83.0483,83.1044,82.9455,82.9548,85735.0
2022-03-29 12:10:00,88.75,88.84,88.68,88.79,68793.0,82.9548,83.0389,82.8894,82.9922,68793.0
2022-03-29 12:20:00,88.79,88.79,88.67,88.74,59235.0,82.9922,82.9922,82.88,82.9455,59235.0
2022-03-29 12:30:00,88.75,88.77,88.63,88.75,147202.0,82.9548,82.9735,82.8427,82.9548,147202.0
2022-03-29 12:40:00,88.76,88.9,88.74,88.85,115693.0,82.9642,83.095,82.9455,83.0483,115693.0
2022-03-29 12:50:00,88.85,88.88,88.77,88.84,45179.0,83.0483,83.0763,82.9735,83.0389,45179.0
2022-03-29 13:00:00,88.84,88.84,88.71,88.72,93417.0,83.0389,83.0389,82.9174,82.9268,93417.0
2022-03-29 13:10:00,88.72,88.9,88.72,88.86,68741.0,82.9268,83.095,82.9268,83.0576,68741.0
2022-03-29 13:20:00,88.85,88.88,88.78,88.85,63524.0,83.0483,83.0763,82.9829,83.0483,63524.0
2022-03-29 13:30:00,88.85,88.91,88.79,88.9,140356.0,83.0483,83.1044,82.9922,83.095,140356.0
2022-03-29 13:40:00,88.89,88.98,88.85,88.94,73070.0,83.0857,83.1698,83.0483,83.1324,73070.0
2022-03-29 13:50:00,88.94,89.06,88.89,89.06,72586.0,83.1324,83.2446,83.0857,83.2446,72586.0
2022-03-29 14:00:00,89.06,89.08,88.99,89.06,79801.0,83.2446,83.2633,83.1791,83.2446,79801.0
2022-03-29 14:10:00,89.06,89.14,89.03,89.05,85270.0,83.2446,83.3194,83.2165,83.2352,85270.0
2022-03-29 14:20:00,89.05,89.2,89.01,89.2,83465.0,83.2352,83.3754,83.1978,83.3754,83465.0
2022-03-29 14:30:00,89.2,89.33,89.17,89.31,113773.0,83.3754,83.4969,83.3474,83.4783,113773.0
2022-03-29 14:40:00,89.3,89.32,89.23,89.23,76048.0,83.4689,83.4876,83.4035,83.4035,76048.0
2022-03-29 14:50:00,89.23,89.34,89.19,89.3,94204.0,83.4035,83.5063,83.3661,83.4689,94204.0
2022-03-29 15:00:00,89.3,89.41,89.25,89.38,99696.0,83.4689,83.5717,83.4222,83.5437,99696.0
2022-03-29 15:10:00,89.38,89.41,89.3,89.35,151683.0,83.5437,83.5717,83.4689,83.5156,151683.0
2022-03-29 15:20:00,89.35,89.46,89.32,89.46,184103.0,83.5156,83.6185,83.4876,83.6185,184103.0
2022-03-29 15:30:00,89.46,89.61,89.42,89.49,233185.0,83.6185,83.7587,83.5811,83.6465,233185.0
2022-03-29 15:40:00,89.5,89.56,89.39,89.54,223666.0,83.6558,83.7119,83.553,83.6932,223666.0
2022-03-29 15:50:00,89.56,89.61,89.4,89.6,438985.0,83.7119,83.7587,83.5624,83.7493,438985.0
2022-03-30 09:30:00,89.67,89.83,89.49,89.64,468742.0,83.8147,83.9643,83.6465,83.7867,468742.0
2022-03-30 09:40:00,89.65,89.72,89.28,89.41,227566.0,83.7961,83.8615,83.4502,83.5717,227566.0
2022-03-30 09:50:00,89.42,89.61,89.4,89.61,168276.0,83.5811,83.7587,83.5624,83.7587,168276.0
2022-03-30 10:00:00,89.63,89.68,89.44,89.47,113755.0,83.7774,83.8241,83.5998,83.6278,113755.0
2022-03-30 10:10:00,89.48,89.55,89.29,89.39,134450.0,83.6372,83.7026,83.4596,83.553,134450.0
2022-03-30 10:20:00,89.38,89.5,89.23,89.34,109874.0,83.5437,83.6558,83.4035,83.5063,109874.0
2022-03-30 10:30:00,89.33,89.43,89.31,89.39,69028.0,83.4969,83.5904,83.4783,83.553,69028.0
2022-03-30 10:40:00,89.39,89.57,89.33,89.55,105785.0,83.553,83.7213,83.4969,83.7026,105785.0
2022-03-30 10:50:00,89.56,89.73,89.56,89.67,143948.0,83.7119,83.8708,83.7119,83.8147,143948.0
2022-03-30 11:00:00,89.67,89.77,89.53,89.58,156147.0,83.8147,83.9082,83.6839,83.7306,156147.0
2022-03-30 11:10:00,89.57,89.63,89.43,89.62,86184.0,83.7213,83.7774,83.5904,83.768,86184.0
2022-03-30 11:20:00,89.62,89.62,89.43,89.49,82764.0,83.768,83.768,83.5904,83.6465,82764.0
2022-03-30 11:30:00,89.51,89.55,89.47,89.51,73113.0,83.6652,83.7026,83.6278,83.6652,73113.0
2022-03-30 11:40:00,89.51,89.53,89.44,89.51,62212.0,83.6652,83.6839,83.5998,83.6652,62212.0
2022-03-30 11:50:00,89.51,89.52,89.41,89.46,32030.0,83.6652,83.6745,83.5717,83.6185,32030.0
2022-03-30 12:00:00,89.45,89.55,89.37,89.4,49125.0,83.6091,83.7026,83.5343,83.5624,49125.0
2022-03-30 12:10:00,89.41,89.44,89.35,89.42,43279.0,83.5717,83.5998,83.5156,83.5811,43279.0
2022-03-30 12:20:00,89.41,89.42,89.31,89.38,41673.0,83.5717,83.5811,83.4783,83.5437,41673.0
2022-03-30 12:30:00,89.39,89.42,89.35,89.41,28520.0,83.553,83.5811,83.5156,83.5717,28520.0
2022-03-30 12:40:00,89.42,89.42,89.34,89.34,27450.0,83.5811,83.5811,83.5063,83.5063,27450.0
2022-03-30 12:50:00,89.34,89.38,89.32,89.35,31072.0,83.5063,83.5437,83.4876,83.5156,31072.0
2022-03-30 13:00:00,89.35,89.37,89.23,89.27,23735.0,83.5156,83.5343,83.4035,83.4409,23735.0
2022-03-30 13:10:00,89.29,89.29,89.17,89.23,54275.0,83.4596,83.4596,83.3474,83.4035,54275.0
2022-03-30 13:20:00,89.22,89.22,89.08,89.1,31715.0,83.3941,83.3941,83.2633,83.282,31715.0
2022-03-30 13:30:00,89.1,89.17,89.07,89.12,55710.0,83.282,83.3474,83.2539,83.3007,55710.0
2022-03-30 13:40:00,89.13,89.18,89.11,89.17,31901.0,83.31,83.3567,83.2913,83.3474,31901.0
2022-03-30 13:50:00,89.16,89.24,89.09,89.13,35844.0,83.338,83.4128,83.2726,83.31,35844.0
2022-03-30 14:00:00,89.12,89.29,89.12,89.26,47472.0,83.3007,83.4596,83.3007,83.4315,47472.0
2022-03-30 14:10:00,89.27,89.28,89.12,89.15,46572.0,83.4409,83.4502,83.3007,83.3287,46572.0
2022-03-30 14:20:00,89.15,89.21,89.14,89.18,45786.0,83.3287,83.3848,83.3194,83.3567,45786.0
2022-03-30 14:30:00,89.17,89.27,89.16,89.23,67971.0,83.3474,83.4409,83.338,83.4035,67971.0
2022-03-30 14:40:00,89.23,89.24,89.08,89.09,56122.0,83.4035,83.4128,83.2633,83.2726,56122.0
2022-03-30 14:50:00,89.08,89.1,89.02,89.04,51873.0,83.2633,83.282,83.2072,83.2259,51873.0
2022-03-30 15:00:00,89.05,89.09,89.01,89.08,57043.0,83.2352,83.2726,83.1978,83.2633,57043.0
2022-03-30 15:10:00,89.07,89.15,89.02,89.04,66440.0,83.2539,83.3287,83.2072,83.2259,66440.0
2022-03-30 15:20:00,89.04,89.06,88.91,89.02,104575.0,83.2259,83.2446,83.1044,83.2072,104575.0
2022-03-30 15:30:00,89.03,89.16,89.0,89.08,108484.0,83.2165,83.338,83.1885,83.2633,108484.0
2022-03-30 15:40:00,89.08,89.25,89.02,89.11,148404.0,83.2633,83.4222,83.2072,83.2913,148404.0
2022-03-30 15:50:00,89.12,89.32,89.01,89.29,401239.0,83.3007,83.4876,83.1978,83.4596,401239.0
2022-03-31 09:30:00,88.97,89.36,88.91,89.29,230019.0,83.1605,83.525,83.1044,83.4596,230019.0
2022-03-31 09:40:00,89.29,89.5,89.23,89.49,137465.0,83.4596,83.6558,83.4035,83.6465,137465.0
2022-03-31 09:50:00,89.48,89.56,89.18,89.24,110956.0,83.6372,83.7119,83.3567,83.4128,110956.0
2022-03-31 10:00:00,89.22,89.23,88.89,88.9,180043.0,83.3941,83.4035,83.0857,83.095,180043.0
2022-03-31 10:10:00,88.9,89.24,88.88,89.19,104729.0,83.095,83.4128,83.0763,83.3661,104729.0
2022-03-31 10:20:00,89.17,89.27,89.08,89.26,66805.0,83.3474,83.4409,83.2633,83.4315,66805.0
2022-03-31 10:30:00,89.28,89.42,89.2,89.38,113824.0,83.4502,83.5811,83.3754,83.5437,113824.0
2022-03-31 10:40:00,89.38,89.52,89.28,89.51,132889.0,83.5437,83.6745,83.4502,83.6652,132889.0
2022-03-31 10:50:00,89.51,89.64,89.43,89.58,113544.0,83.6652,83.7867,83.5904,83.7306,113544.0
2022-03-31 11:00:00,89.58,89.64,89.37,89.46,129477.0,83.7306,83.7867,83.5343,83.6185,129477.0
2022-03-31 11:10:00,89.45,89.54,89.43,89.48,59051.0,83.6091,83.6932,83.5904,83.6372,59051.0
2022-03-31 11:20:00,89.47,89.49,89.37,89.4,79321.0,83.6278,83.6465,83.5343,83.5624,79321.0
2022-03-31 11:30:00,89.4,89.45,89.28,89.4,83059.0,83.5624,83.6091,83.4502,83.5624,83059.0
2022-03-31 11:40:00,89.41,89.5,89.41,89.46,54710.0,83.5717,83.6558,83.5717,83.6185,54710.0
2022-03-31 11:50:00,89.45,89.5,89.35,89.5,36768.0,83.6091,83.6558,83.5156,83.6558,36768.0
2022-03-31 12:00:00,89.49,89.59,89.47,89.51,105802.0,83.6465,83.74,83.6278,83.6652,105802.0
2022-03-31 12:10:00,89.52,89.52,89.4,89.4,38634.0,83.6745,83.6745,83.5624,83.5624,38634.0
2022-03-31 12:20:00,89.4,89.4,89.23,89.25,58237.0,83.5624,83.5624,83.4035,83.4222,58237.0
2022-03-31 12:30:00,89.26,89.3,89.23,89.24,40624.0,83.4315,83.4689,83.4035,83.4128,40624.0
2022-03-31 12:40:00,89.24,89.36,89.24,89.27,34110.0,83.4128,83.525,83.4128,83.4409,34110.0
2022-03-31 12:50:00,89.27,89.3,89.2,89.25,46297.0,83.4409,83.4689,83.3754,83.4222,46297.0
2022-03-31 13:00:00,89.25,89.29,89.2,89.24,83343.0,83.4222,83.4596,83.3754,83.4128,83343.0
2022-03-31 13:10:00,89.23,89.25,89.14,89.19,81063.0,83.4035,83.4222,83.3194,83.3661,81063.0
2022-03-31 13:20:00,89.19,89.19,89.09,89.17,50162.0,83.3661,83.3661,83.2726,83.3474,50162.0
2022-03-31 13:30:00,89.16,89.18,89.05,89.12,67231.0,83.338,83.3567,83.2352,83.3007,67231.0
2022-03-31 13:40:00,89.13,89.21,89.13,89.19,53520.0,83.31,83.3848,83.31,83.3661,53520.0
2022-03-31 13:50:00,89.2,89.27,89.13,89.14,39281.0,83.3754,83.4409,83.31,83.3194,39281.0
2022-03-31 14:00:00,89.14,89.14,89.0,89.03,58094.0,83.3194,83.3194,83.1885,83.2165,58094.0
2022-03-31 14:10:00,89.03,89.1,88.97,88.98,49305.0,83.2165,83.282,83.1605,83.1698,49305.0
2022-03-31 14:20:00,88.97,89.06,88.95,89.05,50945.0,83.1605,83.2446,83.1418,83.2352,50945.0
2022-03-31 14:30:00,89.06,89.06,88.94,88.98,33867.0,83.2446,83.2446,83.1324,83.1698,33867.0
2022-03-31 14:40:00,88.97,89.01,88.91,88.93,47074.0,83.1605,83.1978,83.1044,83.1231,47074.0
2022-03-31 14:50:00,88.93,89.02,88.92,89.02,46022.0,83.1231,83.2072,83.1137,83.2072,46022.0
2022-03-31 15:00:00,89.02,89.14,89.01,89.04,136915.0,83.2072,83.3194,83.1978,83.2259,136915.0
2022-03-31 15:10:00,89.04,89.04,88.93,88.94,68413.0,83.2259,83.2259,83.1231,83.1324,68413.0
2022-03-31 15:20:00,88.93,88.93,88.77,88.83,81594.0,83.1231,83.1231,82.9735,83.0296,81594.0
2022-03-31 15:30:00,88.83,88.86,88.66,88.74,156312.0,83.0296,83.0576,82.8707,82.9455,156312.0
2022-03-31 15:40:00,88.74,88.74,88.4,88.4,209819.0,82.9455,82.9455,82.6277,82.6277,209819.0
2022-03-31 15:50:00,88.39,88.45,88.14,88.15,865361.0,82.6183,82.6744,82.3847,82.394,865361.0
2022-04-01 09:30:00,88.66,89.06,88.66,88.97,252246.0,82.8707,83.2446,82.8707,83.1605,252246.0
2022-04-01 09:40:00,88.98,89.25,88.9,89.19,332087.0,83.1698,83.4222,83.095,83.3661,332087.0
2022-04-01 09:50:00,89.2,89.23,88.93,89.2,153075.0,83.3754,83.4035,83.1231,83.3754,153075.0
2022-04-01 10:00:00,89.21,89.41,89.05,89.17,157208.0,83.3848,83.5717,83.2352,83.3474,157208.0
2022-04-01 10:10:00,89.17,89.23,88.92,88.93,147306.0,83.3474,83.4035,83.1137,83.1231,147306.0
2022-04-01 10:20:00,88.92,88.94,88.6,88.63,118481.0,83.1137,83.1324,82.8146,82.8427,118481.0
2022-04-01 10:30:00,88.62,88.73,88.57,88.66,99413.0,82.8333,82.9361,82.7866,82.8707,99413.0
2022-04-01 10:40:00,88.65,88.88,88.65,88.76,64648.0,82.8614,83.0763,82.8614,82.9642,64648.0
2022-04-01 10:50:00,88.75,88.86,88.67,88.7,138903.0,82.9548,83.0576,82.88,82.9081,138903.0
2022-04-01 11:00:00,88.68,88.8,88.6,88.78,322569.0,82.8894,83.0016,82.8146,82.9829,322569.0
2022-04-01 11:10:00,88.76,88.86,88.67,88.74,159612.0,82.9642,83.0576,82.88,82.9455,159612.0
2022-04-01 11:20:00,88.74,88.77,88.65,88.7,123051.0,82.9455,82.9735,82.8614,82.9081,123051.0
2022-04-01 11:30:00,88.69,88.7,88.59,88.68,109395.0,82.8987,82.9081,82.8053,82.8894,109395.0
2022-04-01 11:40:00,88.67,88.67,88.52,88.63,119402.0,82.88,82.88,82.7398,82.8427,119402.0
2022-04-01 11:50:00,88.63,88.67,88.52,88.55,72543.0,82.8427,82.88,82.7398,82.7679,72543.0
2022-04-01 12:00:00,88.55,88.57,88.33,88.4,54000.0,82.7679,82.7866,82.5622,82.6277,54000.0
2022-04-01 12:10:00,88.4,88.47,88.36,88.41,59875.0,82.6277,82.6931,82.5903,82.637,59875.0
2022-04-01 12:20:00,88.41,88.44,88.36,88.4,37260.0,82.637,82.6651,82.5903,82.6277,37260.0
2022-04-01 12:30:00,88.39,88.39,88.2,88.33,96076.0,82.6183,82.6183,82.4407,82.5622,96076.0
2022-04-01 12:40:00,88.31,88.46,88.29,88.43,58248.0,82.5436,82.6838,82.5249,82.6557,58248.0
2022-04-01 12:50:00,88.43,88.44,88.31,88.36,66091.0,82.6557,82.6651,82.5436,82.5903,66091.0
2022-04-01 13:00:00,88.36,88.42,88.3,88.34,50621.0,82.5903,82.6464,82.5342,82.5716,50621.0
2022-04-01 13:10:00,88.31,88.32,88.22,88.25,26726.0,82.5436,82.5529,82.4594,82.4875,26726.0
2022-04-01 13:20:00,88.26,88.27,88.14,88.25,35852.0,82.4968,82.5062,82.3847,82.4875,35852.0
2022-04-01 13:30:00,88.23,88.48,88.23,88.48,52404.0,82.4688,82.7025,82.4688,82.7025,52404.0
2022-04-01 13:40:00,88.48,88.53,88.41,88.45,150684.0,82.7025,82.7492,82.637,82.6744,150684.0
2022-04-01 13:50:00,88.45,88.56,88.39,88.54,44607.0,82.6744,82.7772,82.6183,82.7585,44607.0
2022-04-01 14:00:00,88.53,88.77,88.52,88.74,170573.0,82.7492,82.9735,82.7398,82.9455,170573.0
2022-04-01 14:10:00,88.75,88.83,88.68,88.77,103005.0,82.9548,83.0296,82.8894,82.9735,103005.0
2022-04-01 14:20:00,88.78,88.94,88.73,88.94,163392.0,82.9829,83.1324,82.9361,83.1324,163392.0
2022-04-01 14:30:00,88.94,89.01,88.91,88.98,65588.0,83.1324,83.1978,83.1044,83.1698,65588.0
2022-04-01 14:40:00,88.98,89.04,88.91,88.93,90774.0,83.1698,83.2259,83.1044,83.1231,90774.0
2022-04-01 14:50:00,88.93,88.97,88.85,88.89,178034.0,83.1231,83.1605,83.0483,83.0857,178034.0
2022-04-01 15:00:00,88.89,89.02,88.88,88.92,94430.0,83.0857,83.2072,83.0763,83.1137,94430.0
2022-04-01 15:10:00,88.93,88.98,88.83,88.83,61332.0,83.1231,83.1698,83.0296,83.0296,61332.0
2022-04-01 15:20:00,88.83,88.87,88.78,88.84,117804.0,83.0296,83.067,82.9829,83.0389,117804.0
2022-04-01 15:30:00,88.84,88.88,88.7,88.72,128407.0,83.0389,83.0763,82.9081,82.9268,128407.0
2022-04-01 15:40:00,88.72,88.81,88.67,88.81,231805.0,82.9268,83.0109,82.88,83.0109,231805.0
2022-04-01 15:50:00,88.81,89.13,88.81,89.1,529643.0,83.0109,83.31,83.0109,83.282,529643.0
2022-04-04 09:30:00,89.23,89.23,88.49,88.55,333745.0,83.4035,83.4035,82.7118,82.7679,333745.0
2022-04-04 09:40:00,88.56,88.78,88.31,88.41,204921.0,82.7772,82.9829,82.5436,82.637,204921.0
2022-04-04 09:50:00,88.42,88.74,88.34,88.73,204336.0,82.6464,82.9455,82.5716,82.9361,204336.0
2022-04-04 10:00:00,88.74,88.76,88.63,88.69,188892.0,82.9455,82.9642,82.8427,82.8987,188892.0
2022-04-04 10:10:00,88.69,88.76,88.51,88.59,168678.0,82.8987,82.9642,82.7305,82.8053,168678.0
2022-04-04 10:20:00,88.6,88.77,88.55,88.72,146195.0,82.8146,82.9735,82.7679,82.9268,146195.0
2022-04-04 10:30:00,88.73,88.8,88.64,88.75,192449.0,82.9361,83.0016,82.852,82.9548,192449.0
2022-04-04 10:40:00,88.77,88.91,88.65,88.89,134618.0,82.9735,83.1044,82.8614,83.0857,134618.0
2022-04-04 10:50:00,88.89,88.9,88.75,88.8,98403.0,83.0857,83.095,82.9548,83.0016,98403.0
2022-04-04 11:00:00,88.79,88.88,88.73,88.77,97547.0,82.9922,83.0763,82.9361,82.9735,97547.0
2022-04-04 11:10:00,88.76,88.86,88.69,88.83,81322.0,82.9642,83.0576,82.8987,83.0296,81322.0
2022-04-04 11:20:00,88.82,88.86,88.76,88.86,89363.0,83.0203,83.0576,82.9642,83.0576,89363.0
2022-04-04 11:30:00,88.85,88.92,88.76,88.79,101342.0,83.0483,83.1137,82.9642,82.9922,101342.0
2022-04-04 11:40:00,88.79,88.88,88.75,88.85,81262.0,82.9922,83.0763,82.9548,83.0483,81262.0
2022-04-04 11:50:00,88.83,88.94,88.8,88.85,53309.0,83.0296,83.1324,83.0016,83.0483,53309.0
2022-04-04 12:00:00,88.86,88.88,88.78,88.83,61921.0,83.0576,83.0763,82.9829,83.0296,61921.0
2022-04-04 12:10:00,88.84,88.89,88.82,88.84,27823.0,83.0389,83.0857,83.0203,83.0389,27823.0
2022-04-04 12:20:00,88.84,88.89,88.81,88.86,42332.0,83.0389,83.0857,83.0109,83.0576,42332.0
2022-04-04 12:30:00,88.86,88.9,88.75,88.79,81231.0,83.0576,83.095,82.9548,82.9922,81231.0
2022-04-04 12:40:00,88.79,88.83,88.69,88.81,285706.0,82.9922,83.0296,82.8987,83.0109,285706.0
2022-04-04 12:50:00,88.81,88.82,88.62,88.62,63995.0,83.0109,83.0203,82.8333,82.8333,63995.0
2022-04-04 13:00:00,88.62,88.62,88.5,88.6,99213.0,82.8333,82.8333,82.7211,82.8146,99213.0
2022-04-04 13:10:00,88.6,88.7,88.6,88.7,34467.0,82.8146,82.9081,82.8146,82.9081,34467.0
2022-04-04 13:20:00,88.7,88.76,88.68,88.73,59540.0,82.9081,82.9642,82.8894,82.9361,59540.0
2022-04-04 13:30:00,88.73,88.77,88.67,88.67,62584.0,82.9361,82.9735,82.88,82.88,62584.0
2022-04-04 13:40:00,88.68,88.79,88.66,88.76,53745.0,82.8894,82.9922,82.8707,82.9642,53745.0
2022-04-04 13:50:00,88.76,88.83,88.73,88.82,69159.0,82.9642,83.0296,82.9361,83.0203,69159.0
2022-04-04 14:00:00,88.81,88.97,88.81,88.91,94992.0,83.0109,83.1605,83.0109,83.1044,94992.0
2022-04-04 14:10:00,88.91,89.0,88.85,89.0,52524.0,83.1044,83.1885,83.0483,83.1885,52524.0
2022-04-04 14:20:00,88.99,89.04,88.92,89.0,40781.0,83.1791,83.2259,83.1137,83.1885,40781.0
2022-04-04 14:30:00,89.01,89.04,88.96,88.99,151692.0,83.1978,83.2259,83.1511,83.1791,151692.0
2022-04-04 14:40:00,88.99,89.07,88.96,89.01,44329.0,83.1791,83.2539,83.1511,83.1978,44329.0
2022-04-04 14:50:00,89.02,89.11,89.02,89.05,59924.0,83.2072,83.2913,83.2072,83.2352,59924.0
2022-04-04 15:00:00,89.05,89.12,89.03,89.07,58521.0,83.2352,83.3007,83.2165,83.2539,58521.0
2022-04-04 15:10:00,89.08,89.13,89.06,89.09,73977.0,83.2633,83.31,83.2446,83.2726,73977.0
2022-04-04 15:20:00,89.09,89.15,89.04,89.06,234749.0,83.2726,83.3287,83.2259,83.2446,234749.0
2022-04-04 15:30:00,89.05,89.07,88.98,89.01,114188.0,83.2352,83.2539,83.1698,83.1978,114188.0
2022-04-04 15:40:00,89.01,89.11,88.91,89.08,138829.0,83.1978,83.2913,83.1044,83.2633,138829.0
2022-04-04 15:50:00,89.08,89.2,89.0,89.11,633341.0,83.2633,83.3754,83.1885,83.2913,633341.0
2022-04-05 09:30:00,89.05,89.66,88.99,89.51,227596.0,83.2352,83.8054,83.1791,83.6652,227596.0
2022-04-05 09:40:00,89.52,89.61,89.33,89.41,286140.0,83.6745,83.7587,83.4969,83.5717,286140.0
2022-04-05 09:50:00,89.41,89.52,89.23,89.52,163408.0,83.5717,83.6745,83.4035,83.6745,163408.0
2022-04-05 10:00:00,89.52,89.57,88.93,89.04,226262.0,83.6745,83.7213,83.1231,83.2259,226262.0
2022-04-05 10:10:00,89.04,89.11,88.92,88.95,136617.0,83.2259,83.2913,83.1137,83.1418,136617.0
2022-04-05 10:20:00,88.94,89.09,88.81,89.06,151288.0,83.1324,83.2726,83.0109,83.2446,151288.0
2022-04-05 10:30:00,89.05,89.18,88.97,89.13,144680.0,83.2352,83.3567,83.1605,83.31,144680.0
2022-04-05 10:40:00,89.14,89.24,89.01,89.23,111746.0,83.3194,83.4128,83.1978,83.4035,111746.0
2022-04-05 10:50:00,89.23,89.35,89.16,89.27,120638.0,83.4035,83.5156,83.338,83.4409,120638.0
2022-04-05 11:00:00,89.29,89.32,89.19,89.26,55756.0,83.4596,83.4876,83.3661,83.4315,55756.0
2022-04-05 11:10:00,89.26,89.28,89.14,89.19,67885.0,83.4315,83.4502,83.3194,83.3661,67885.0
2022-04-05 11:20:00,89.19,89.3,89.15,89.22,72959.0,83.3661,83.4689,83.3287,83.3941,72959.0
2022-04-05 11:30:00,89.22,89.31,89.12,89.15,74867.0,83.3941,83.4783,83.3007,83.3287,74867.0
2022-04-05 11:40:00,89.15,89.21,89.09,89.1,60013.0,83.3287,83.3848,83.2726,83.282,60013.0
2022-04-05 11:50:00,89.09,89.13,88.91,88.93,83597.0,83.2726,83.31,83.1044,83.1231,83597.0
2022-04-05 12:00:00,88.93,88.97,88.8,88.92,60679.0,83.1231,83.1605,83.0016,83.1137,60679.0
2022-04-05 12:10:00,88.93,88.94,88.72,88.72,72317.0,83.1231,83.1324,82.9268,82.9268,72317.0
2022-04-05 12:20:00,88.73,88.79,88.66,88.7,55292.0,82.9361,82.9922,82.8707,82.9081,55292.0
2022-04-05 12:30:00,88.69,88.8,88.66,88.78,43001.0,82.8987,83.0016,82.8707,82.9829,43001.0
2022-04-05 12:40:00,88.77,88.78,88.66,88.78,35881.0,82.9735,82.9829,82.8707,82.9829,35881.0
2022-04-05 12:50:00,88.77,88.89,88.76,88.87,32367.0,82.9735,83.0857,82.9642,83.067,32367.0
2022-04-05 13:00:00,88.87,89.08,88.84,89.08,41542.0,83.067,83.2633,83.0389,83.2633,41542.0
2022-04-05 13:10:00,89.09,89.09,89.01,89.09,61226.0,83.2726,83.2726,83.1978,83.2726,61226.0
2022-04-05 13:20:00,89.08,89.11,89.0,89.02,68984.0,83.2633,83.2913,83.1885,83.2072,68984.0
2022-04-05 13:30:00,89.02,89.05,88.96,88.97,127285.0,83.2072,83.2352,83.1511,83.1605,127285.0
2022-04-05 13:40:00,88.96,89.0,88.87,88.89,57866.0,83.1511,83.1885,83.067,83.0857,57866.0
2022-04-05 13:50:00,88.89,88.89,88.79,88.81,65241.0,83.0857,83.0857,82.9922,83.0109,65241.0
2022-04-05 14:00:00,88.81,88.85,88.72,88.74,45484.0,83.0109,83.0483,82.9268,82.9455,45484.0
2022-04-05 14:10:00,88.74,88.78,88.68,88.78,33436.0,82.9455,82.9829,82.8894,82.9829,33436.0
2022-04-05 14:20:00,88.79,88.86,88.69,88.71,50287.0,82.9922,83.0576,82.8987,82.9174,50287.0
2022-04-05 14:30:00,88.72,88.73,88.64,88.66,46331.0,82.9268,82.9361,82.852,82.8707,46331.0
2022-04-05 14:40:00,88.66,88.7,88.6,88.65,59283.0,82.8707,82.9081,82.8146,82.8614,59283.0
2022-04-05 14:50:00,88.65,88.69,88.56,88.58,65142.0,82.8614,82.8987,82.7772,82.7959,65142.0
2022-04-05 15:00:00,88.58,88.64,88.44,88.5,123748.0,82.7959,82.852,82.6651,82.7211,123748.0
2022-04-05 15:10:00,88.51,88.54,88.4,88.43,141583.0,82.7305,82.7585,82.6277,82.6557,141583.0
2022-04-05 15:20:00,88.43,88.5,88.31,88.45,145267.0,82.6557,82.7211,82.5436,82.6744,145267.0
2022-04-05 15:30:00,88.45,88.46,88.33,88.39,237377.0,82.6744,82.6838,82.5622,82.6183,237377.0
2022-04-05 15:40:00,88.39,88.4,88.14,88.15,239949.0,82.6183,82.6277,82.3847,82.394,239949.0
2022-04-05 15:50:00,88.15,88.43,88.13,88.39,656046.0,82.394,82.6557,82.3753,82.6183,656046.0
2022-04-06 09:30:00,87.82,87.85,87.49,87.72,331493.0,82.0855,82.1136,81.7771,81.9921,331493.0
2022-04-06 09:40:00,87.73,87.73,87.46,87.54,252392.0,82.0014,82.0014,81.7491,81.8238,252392.0
2022-04-06 09:50:00,87.55,87.58,87.35,87.36,171894.0,81.8332,81.8612,81.6462,81.6556,171894.0
2022-04-06 10:00:00,87.36,87.37,87.06,87.06,217076.0,81.6556,81.6649,81.3752,81.3752,217076.0
2022-04-06 10:10:00,87.05,87.31,87.03,87.28,133713.0,81.3658,81.6088,81.3471,81.5808,133713.0
2022-04-06 10:20:00,87.28,87.51,87.25,87.38,139937.0,81.5808,81.7958,81.5528,81.6743,139937.0
2022-04-06 10:30:00,87.38,87.53,87.38,87.5,99620.0,81.6743,81.8145,81.6743,81.7864,99620.0
2022-04-06 10:40:00,87.51,87.51,87.32,87.45,83511.0,81.7958,81.7958,81.6182,81.7397,83511.0
2022-04-06 10:50:00,87.45,87.5,87.31,87.41,62386.0,81.7397,81.7864,81.6088,81.7023,62386.0
2022-04-06 11:00:00,87.4,87.54,87.37,87.51,332932.0,81.693,81.8238,81.6649,81.7958,332932.0
2022-04-06 11:10:00,87.51,87.55,87.43,87.53,86145.0,81.7958,81.8332,81.721,81.8145,86145.0
2022-04-06 11:20:00,87.53,87.6,87.46,87.57,85885.0,81.8145,81.8799,81.7491,81.8519,85885.0
2022-04-06 11:30:00,87.57,87.61,87.39,87.41,127689.0,81.8519,81.8893,81.6836,81.7023,127689.0
2022-04-06 11:40:00,87.4,87.52,87.32,87.47,136088.0,81.693,81.8051,81.6182,81.7584,136088.0
2022-04-06 11:50:00,87.48,87.56,87.39,87.48,160954.0,81.7677,81.8425,81.6836,81.7677,160954.0
2022-04-06 12:00:00,87.48,87.66,87.47,87.58,109761.0,81.7677,81.936,81.7584,81.8612,109761.0
2022-04-06 12:10:00,87.57,87.64,87.38,87.44,98302.0,81.8519,81.9173,81.6743,81.7304,98302.0
2022-04-06 12:20:00,87.43,87.53,87.36,87.48,103853.0,81.721,81.8145,81.6556,81.7677,103853.0
2022-04-06 12:30:00,87.48,87.56,87.46,87.48,91774.0,81.7677,81.8425,81.7491,81.7677,91774.0
2022-04-06 12:40:00,87.48,87.53,87.42,87.49,124080.0,81.7677,81.8145,81.7117,81.7771,124080.0
2022-04-06 12:50:00,87.49,87.5,87.37,87.47,148241.0,81.7771,81.7864,81.6649,81.7584,148241.0
2022-04-06 13:00:00,87.47,87.47,87.25,87.3,110022.0,81.7584,81.7584,81.5528,81.5995,110022.0
2022-04-06 13:10:00,87.31,87.35,87.19,87.21,80709.0,81.6088,81.6462,81.4967,81.5154,80709.0
2022-04-06 13:20:00,87.2,87.33,87.16,87.21,129756.0,81.506,81.6275,81.4686,81.5154,129756.0
2022-04-06 13:30:00,87.2,87.27,87.16,87.2,208771.0,81.506,81.5715,81.4686,81.506,208771.0
2022-04-06 13:40:00,87.21,87.31,87.18,87.25,57266.0,81.5154,81.6088,81.4873,81.5528,57266.0
2022-04-06 13:50:00,87.25,87.32,87.23,87.23,260288.0,81.5528,81.6182,81.5341,81.5341,260288.0
2022-04-06 14:00:00,87.23,87.5,86.91,86.94,346483.0,81.5341,81.7864,81.235,81.263,346483.0
2022-04-06 14:10:00,86.93,86.96,86.61,86.75,155116.0,81.2537,81.2817,80.9546,81.0854,155116.0
2022-04-06 14:20:00,86.74,87.09,86.72,86.95,114541.0,81.0761,81.4032,81.0574,81.2724,114541.0
2022-04-06 14:30:00,86.95,87.34,86.95,87.16,297973.0,81.2724,81.6369,81.2724,81.4686,297973.0
2022-04-06 14:40:00,87.15,87.31,87.11,87.23,116762.0,81.4593,81.6088,81.4219,81.5341,116762.0
2022-04-06 14:50:00,87.24,87.52,87.24,87.51,132999.0,81.5434,81.8051,81.5434,81.7958,132999.0
2022-04-06 15:00:00,87.52,87.63,87.32,87.43,171338.0,81.8051,81.908,81.6182,81.721,171338.0
2022-04-06 15:10:00,87.45,87.52,87.32,87.32,243300.0,81.7397,81.8051,81.6182,81.6182,243300.0
2022-04-06 15:20:00,87.33,87.34,87.13,87.16,311627.0,81.6275,81.6369,81.4406,81.4686,311627.0
2022-04-06 15:30:00,87.15,87.29,87.06,87.29,290245.0,81.4593,81.5902,81.3752,81.5902,290245.0
2022-04-06 15:40:00,87.28,87.43,87.23,87.38,156321.0,81.5808,81.721,81.5341,81.6743,156321.0
2022-04-06 15:50:00,87.38,87.52,87.27,87.41,535279.0,81.6743,81.8051,81.5715,81.7023,535279.0
2022-04-07 09:30:00,87.48,87.58,87.13,87.55,252586.0,81.7677,81.8612,81.4406,81.8332,252586.0
2022-04-07 09:40:00,87.55,87.65,87.29,87.32,217486.0,81.8332,81.9266,81.5902,81.6182,217486.0
2022-04-07 09:50:00,87.3,87.48,87.17,87.32,150639.0,81.5995,81.7677,81.478,81.6182,150639.0
2022-04-07 10:00:00,87.32,87.37,86.97,87.06,198934.0,81.6182,81.6649,81.2911,81.3752,198934.0
2022-04-07 10:10:00,87.06,87.12,86.91,87.1,104556.0,81.3752,81.4313,81.235,81.4126,104556.0
2022-04-07 10:20:00,87.1,87.11,86.87,86.91,130653.0,81.4126,81.4219,81.1976,81.235,130653.0
2022-04-07 10:30:00,86.91,87.13,86.91,87.04,69686.0,81.235,81.4406,81.235,81.3565,69686.0
2022-04-07 10:40:00,87.04,87.08,86.87,87.0,85857.0,81.3565,81.3939,81.1976,81.3191,85857.0
2022-04-07 10:50:00,87.0,87.05,86.95,87.05,44968.0,81.3191,81.3658,81.2724,81.3658,44968.0
2022-04-07 11:00:00,87.04,87.22,87.04,87.06,106652.0,81.3565,81.5247,81.3565,81.3752,106652.0
2022-04-07 11:10:00,87.05,87.12,86.95,87.01,207704.0,81.3658,81.4313,81.2724,81.3284,207704.0
2022-04-07 11:20:00,87.02,87.16,86.94,86.99,70805.0,81.3378,81.4686,81.263,81.3097,70805.0
2022-04-07 11:30:00,87.0,87.08,86.87,87.05,71211.0,81.3191,81.3939,81.1976,81.3658,71211.0
2022-04-07 11:40:00,87.03,87.09,86.97,87.0,63119.0,81.3471,81.4032,81.2911,81.3191,63119.0
2022-04-07 11:50:00,86.99,87.15,86.97,87.08,76934.0,81.3097,81.4593,81.2911,81.3939,76934.0
2022-04-07 12:00:00,87.06,87.1,86.98,87.06,62536.0,81.3752,81.4126,81.3004,81.3752,62536.0
2022-04-07 12:10:00,87.06,87.14,87.03,87.1,54142.0,81.3752,81.45,81.3471,81.4126,54142.0
2022-04-07 12:20:00,87.09,87.16,86.99,87.02,39000.0,81.4032,81.4686,81.3097,81.3378,39000.0
2022-04-07 12:30:00,87.01,87.08,86.97,86.99,120146.0,81.3284,81.3939,81.2911,81.3097,120146.0
2022-04-07 12:40:00,86.98,87.03,86.93,86.94,78021.0,81.3004,81.3471,81.2537,81.263,78021.0
2022-04-07 12:50:00,86.95,87.04,86.94,87.04,44636.0,81.2724,81.3565,81.263,81.3565,44636.0
2022-04-07 13:00:00,87.03,87.12,86.98,87.1,68747.0,81.3471,81.4313,81.3004,81.4126,68747.0
2022-04-07 13:10:00,87.1,87.36,87.09,87.34,99790.0,81.4126,81.6556,81.4032,81.6369,99790.0
2022-04-07 13:20:00,87.34,87.44,87.34,87.39,42643.0,81.6369,81.7304,81.6369,81.6836,42643.0
2022-04-07 13:30:00,87.39,87.41,87.34,87.37,50354.0,81.6836,81.7023,81.6369,81.6649,50354.0
2022-04-07 13:40:00,87.36,87.42,87.33,87.4,64551.0,81.6556,81.7117,81.6275,81.693,64551.0
2022-04-07 13:50:00,87.4,87.66,87.37,87.63,96779.0,81.693,81.936,81.6649,81.908,96779.0
2022-04-07 14:00:00,87.63,87.7,87.61,87.69,84524.0,81.908,81.9734,81.8893,81.964,84524.0
2022-04-07 14:10:00,87.69,87.7,87.54,87.55,61735.0,81.964,81.9734,81.8238,81.8332,61735.0
2022-04-07 14:20:00,87.54,87.81,87.54,87.69,152762.0,81.8238,82.0762,81.8238,81.964,152762.0
2022-04-07 14:30:00,87.69,87.76,87.65,87.76,66608.0,81.964,82.0295,81.9266,82.0295,66608.0
2022-04-07 14:40:00,87.76,87.89,87.68,87.84,154401.0,82.0295,82.151,81.9547,82.1042,154401.0
2022-04-07 14:50:00,87.84,88.13,87.81,88.08,210345.0,82.1042,82.3753,82.0762,82.3286,210345.0
2022-04-07 15:00:00,88.07,88.26,88.05,88.24,178446.0,82.3192,82.4968,82.3005,82.4781,178446.0
2022-04-07 15:10:00,88.25,88.3,88.15,88.17,90515.0,82.4875,82.5342,82.394,82.4127,90515.0
2022-04-07 15:20:00,88.16,88.16,88.04,88.11,131982.0,82.4033,82.4033,82.2912,82.3566,131982.0
2022-04-07 15:30:00,88.11,88.21,88.06,88.21,191978.0,82.3566,82.4501,82.3099,82.4501,191978.0
2022-04-07 15:40:00,88.21,88.3,88.11,88.17,310091.0,82.4501,82.5342,82.3566,82.4127,310091.0
2022-04-07 15:50:00,88.16,88.17,87.89,87.95,485679.0,82.4033,82.4127,82.151,82.2071,485679.0
2022-04-08 09:30:00,88.43,88.65,88.36,88.43,450556.0,82.6557,82.8614,82.5903,82.6557,450556.0
2022-04-08 09:40:00,88.42,88.47,88.06,88.07,262631.0,82.6464,82.6931,82.3099,82.3192,262631.0
2022-04-08 09:50:00,88.07,88.18,88.0,88.05,125672.0,82.3192,82.422,82.2538,82.3005,125672.0
2022-04-08 10:00:00,88.04,88.39,88.02,88.33,130947.0,82.2912,82.6183,82.2725,82.5622,130947.0
2022-04-08 10:10:00,88.31,88.32,87.99,88.14,199421.0,82.5436,82.5529,82.2444,82.3847,199421.0
2022-04-08 10:20:00,88.16,88.34,88.12,88.31,153627.0,82.4033,82.5716,82.366,82.5436,153627.0
2022-04-08 10:30:00,88.31,88.47,88.3,88.45,145013.0,82.5436,82.6931,82.5342,82.6744,145013.0
2022-04-08 10:40:00,88.45,88.55,88.45,88.48,137211.0,82.6744,82.7679,82.6744,82.7025,137211.0
2022-04-08 10:50:00,88.48,89.01,88.48,89.01,200636.0,82.7025,83.1978,82.7025,83.1978,200636.0
2022-04-08 11:00:00,89.01,89.06,88.91,88.94,100091.0,83.1978,83.2446,83.1044,83.1324,100091.0
2022-04-08 11:10:00,88.94,89.03,88.91,88.93,89392.0,83.1324,83.2165,83.1044,83.1231,89392.0
2022-04-08 11:20:00,88.91,88.93,88.84,88.92,75691.0,83.1044,83.1231,83.0389,83.1137,75691.0
2022-04-08 11:30:00,88.92,89.02,88.85,88.87,67704.0,83.1137,83.2072,83.0483,83.067,67704.0
2022-04-08 11:40:00,88.86,88.88,88.75,88.77,61249.0,83.0576,83.0763,82.9548,82.9735,61249.0
2022-04-08 11:50:00,88.76,88.82,88.69,88.78,57499.0,82.9642,83.0203,82.8987,82.9829,57499.0
2022-04-08 12:00:00,88.75,88.82,88.71,88.76,87037.0,82.9548,83.0203,82.9174,82.9642,87037.0
2022-04-08 12:10:00,88.76,88.79,88.66,88.74,81130.0,82.9642,82.9922,82.8707,82.9455,81130.0
2022-04-08 12:20:00,88.74,88.92,88.74,88.86,67174.0,82.9455,83.1137,82.9455,83.0576,67174.0
2022-04-08 12:30:00,88.86,88.88,88.7,88.78,96401.0,83.0576,83.0763,82.9081,82.9829,96401.0
2022-04-08 12:40:00,88.78,88.82,88.72,88.74,86257.0,82.9829,83.0203,82.9268,82.9455,86257.0
2022-04-08 12:50:00,88.74,88.86,88.71,88.86,41101.0,82.9455,83.0576,82.9174,83.0576,41101.0
2022-04-08 13:00:00,88.87,88.88,88.74,88.8,40852.0,83.067,83.0763,82.9455,83.0016,40852.0
2022-04-08 13:10:00,88.8,88.81,88.66,88.72,40780.0,83.0016,83.0109,82.8707,82.9268,40780.0
2022-04-08 13:20:00,88.72,88.8,88.71,88.75,65323.0,82.9268,83.0016,82.9174,82.9548,65323.0
2022-04-08 13:30:00,88.76,88.78,88.66,88.68,38321.0,82.9642,82.9829,82.8707,82.8894,38321.0
2022-04-08 13:40:00,88.68,88.72,88.61,88.63,56988.0,82.8894,82.9268,82.824,82.8427,56988.0
2022-04-08 13:50:00,88.62,88.66,88.57,88.61,34170.0,82.8333,82.8707,82.7866,82.824,34170.0
2022-04-08 14:00:00,88.6,88.64,88.53,88.62,34882.0,82.8146,82.852,82.7492,82.8333,34882.0
2022-04-08 14:10:00,88.62,88.66,88.56,88.59,28348.0,82.8333,82.8707,82.7772,82.8053,28348.0
2022-04-08 14:20:00,88.58,88.67,88.42,88.49,72507.0,82.7959,82.88,82.6464,82.7118,72507.0
2022-04-08 14:30:00,88.49,88.57,88.45,88.56,40892.0,82.7118,82.7866,82.6744,82.7772,40892.0
2022-04-08 14:40:00,88.55,88.63,88.53,88.62,38066.0,82.7679,82.8427,82.7492,82.8333,38066.0
2022-04-08 14:50:00,88.62,88.75,88.62,88.67,46999.0,82.8333,82.9548,82.8333,82.88,46999.0
2022-04-08 15:00:00,88.67,88.71,88.61,88.63,51422.0,82.88,82.9174,82.824,82.8427,51422.0
2022-04-08 15:10:00,88.63,88.82,88.62,88.72,74360.0,82.8427,83.0203,82.8333,82.9268,74360.0
2022-04-08 15:20:00,88.73,88.8,88.65,88.79,75770.0,82.9361,83.0016,82.8614,82.9922,75770.0
2022-04-08 15:30:00,88.8,88.82,88.6,88.61,104404.0,83.0016,83.0203,82.8146,82.824,104404.0
2022-04-08 15:40:00,88.62,88.75,88.52,88.52,153535.0,82.8333,82.9548,82.7398,82.7398,153535.0
2022-04-08 15:50:00,88.51,88.57,88.29,88.47,382763.0,82.7305,82.7866,82.5249,82.6931,382763.0
2022-04-11 09:30:00,88.19,88.5,88.15,88.2,320711.0,82.4314,82.7211,82.394,82.4407,320711.0
2022-04-11 09:40:00,88.22,88.4,88.12,88.37,260810.0,82.4594,82.6277,82.366,82.5996,260810.0
2022-04-11 09:50:00,88.36,88.79,88.26,88.76,236586.0,82.5903,82.9922,82.4968,82.9642,236586.0
2022-04-11 10:00:00,88.76,88.98,88.57,88.92,280807.0,82.9642,83.1698,82.7866,83.1137,280807.0
2022-04-11 10:10:00,88.92,88.96,88.74,88.74,148756.0,83.1137,83.1511,82.9455,82.9455,148756.0
2022-04-11 10:20:00,88.74,88.89,88.58,88.65,134144.0,82.9455,83.0857,82.7959,82.8614,134144.0
2022-04-11 10:30:00,88.63,88.63,88.29,88.39,135631.0,82.8427,82.8427,82.5249,82.6183,135631.0
2022-04-11 10:40:00,88.38,88.5,88.34,88.43,109140.0,82.609,82.7211,82.5716,82.6557,109140.0
2022-04-11 10:50:00,88.42,88.5,88.37,88.44,100259.0,82.6464,82.7211,82.5996,82.6651,100259.0
2022-04-11 11:00:00,88.43,88.46,88.28,88.29,97533.0,82.6557,82.6838,82.5155,82.5249,97533.0
2022-04-11 11:10:00,88.28,88.38,88.22,88.25,81749.0,82.5155,82.609,82.4594,82.4875,81749.0
2022-04-11 11:20:00,88.25,88.27,88.15,88.25,132777.0,82.4875,82.5062,82.394,82.4875,132777.0
2022-04-11 11:30:00,88.25,88.35,88.19,88.21,260119.0,82.4875,82.5809,82.4314,82.4501,260119.0
2022-04-11 11:40:00,88.22,88.3,88.16,88.21,221521.0,82.4594,82.5342,82.4033,82.4501,221521.0
2022-04-11 11:50:00,88.22,88.23,88.1,88.17,136489.0,82.4594,82.4688,82.3473,82.4127,136489.0
2022-04-11 12:00:00,88.16,88.28,88.12,88.26,54328.0,82.4033,82.5155,82.366,82.4968,54328.0
2022-04-11 12:10:00,88.27,88.31,88.23,88.27,38119.0,82.5062,82.5436,82.4688,82.5062,38119.0
2022-04-11 12:20:00,88.28,88.32,88.23,88.27,44486.0,82.5155,82.5529,82.4688,82.5062,44486.0
2022-04-11 12:30:00,88.28,88.33,88.25,88.32,51887.0,82.5155,82.5622,82.4875,82.5529,51887.0
2022-04-11 12:40:00,88.31,88.31,88.13,88.18,69104.0,82.5436,82.5436,82.3753,82.422,69104.0
2022-04-11 12:50:00,88.18,88.2,87.93,88.0,77148.0,82.422,82.4407,82.1884,82.2538,77148.0
2022-04-11 13:00:00,87.99,88.22,87.99,88.16,76919.0,82.2444,82.4594,82.2444,82.4033,76919.0
2022-04-11 13:10:00,88.16,88.25,88.1,88.18,77683.0,82.4033,82.4875,82.3473,82.422,77683.0
2022-04-11 13:20:00,88.19,88.2,88.06,88.08,41055.0,82.4314,82.4407,82.3099,82.3286,41055.0
2022-04-11 13:30:00,88.09,88.18,88.06,88.14,63450.0,82.3379,82.422,82.3099,82.3847,63450.0
2022-04-11 13:40:00,88.13,88.29,88.12,88.27,49392.0,82.3753,82.5249,82.366,82.5062,49392.0
2022-04-11 13:50:00,88.27,88.35,88.21,88.33,58301.0,82.5062,82.5809,82.4501,82.5622,58301.0
2022-04-11 14:00:00,88.33,88.36,88.22,88.32,82199.0,82.5622,82.5903,82.4594,82.5529,82199.0
2022-04-11 14:10:00,88.32,88.37,88.22,88.24,129065.0,82.5529,82.5996,82.4594,82.4781,129065.0
2022-04-11 14:20:00,88.23,88.38,88.23,88.36,79833.0,82.4688,82.609,82.4688,82.5903,79833.0
2022-04-11 14:30:00,88.34,88.43,88.25,88.43,82268.0,82.5716,82.6557,82.4875,82.6557,82268.0
2022-04-11 14:40:00,88.43,88.47,88.33,88.39,94985.0,82.6557,82.6931,82.5622,82.6183,94985.0
2022-04-11 14:50:00,88.38,88.5,88.38,88.48,97054.0,82.609,82.7211,82.609,82.7025,97054.0
2022-04-11 15:00:00,88.48,88.55,88.36,88.45,64778.0,82.7025,82.7679,82.5903,82.6744,64778.0
2022-04-11 15:10:00,88.45,88.48,88.33,88.36,65592.0,82.6744,82.7025,82.5622,82.5903,65592.0
2022-04-11 15:20:00,88.36,88.37,88.26,88.29,86859.0,82.5903,82.5996,82.4968,82.5249,86859.0
2022-04-11 15:30:00,88.28,88.29,88.14,88.18,176709.0,82.5155,82.5249,82.3847,82.422,176709.0
2022-04-11 15:40:00,88.18,88.25,88.03,88.04,247377.0,82.422,82.4875,82.2818,82.2912,247377.0
2022-04-11 15:50:00,88.03,88.17,87.95,88.05,489609.0,82.2818,82.4127,82.2071,82.3005,489609.0
2022-04-12 09:30:00,88.47,88.92,88.23,88.92,291069.0,82.6931,83.1137,82.4688,83.1137,291069.0
2022-04-12 09:40:00,88.92,89.05,88.8,88.91,299112.0,83.1137,83.2352,83.0016,83.1044,299112.0
2022-04-12 09:50:00,88.89,89.14,88.84,89.02,208897.0,83.0857,83.3194,83.0389,83.2072,208897.0
2022-04-12 10:00:00,89.04,89.06,88.82,88.91,263866.0,83.2259,83.2446,83.0203,83.1044,263866.0
2022-04-12 10:10:00,88.91,88.96,88.79,88.83,243193.0,83.1044,83.1511,82.9922,83.0296,243193.0
2022-04-12 10:20:00,88.83,89.02,88.67,88.74,194663.0,83.0296,83.2072,82.88,82.9455,194663.0
2022-04-12 10:30:00,88.74,88.95,88.72,88.8,146002.0,82.9455,83.1418,82.9268,83.0016,146002.0
2022-04-12 10:40:00,88.81,88.86,88.72,88.86,413381.0,83.0109,83.0576,82.9268,83.0576,413381.0
2022-04-12 10:50:00,88.86,88.91,88.76,88.84,164835.0,83.0576,83.1044,82.9642,83.0389,164835.0
2022-04-12 11:00:00,88.83,88.89,88.76,88.83,164499.0,83.0296,83.0857,82.9642,83.0296,164499.0
2022-04-12 11:10:00,88.84,88.95,88.79,88.95,137618.0,83.0389,83.1418,82.9922,83.1418,137618.0
2022-04-12 11:20:00,88.96,89.14,88.94,89.11,136692.0,83.1511,83.3194,83.1324,83.2913,136692.0
2022-04-12 11:30:00,89.12,89.17,89.0,89.09,93877.0,83.3007,83.3474,83.1885,83.2726,93877.0
2022-04-12 11:40:00,89.08,89.14,89.06,89.12,36807.0,83.2633,83.3194,83.2446,83.3007,36807.0
2022-04-12 11:50:00,89.13,89.21,89.09,89.13,70364.0,83.31,83.3848,83.2726,83.31,70364.0
2022-04-12 12:00:00,89.13,89.17,89.04,89.07,75303.0,83.31,83.3474,83.2259,83.2539,75303.0
2022-04-12 12:10:00,89.08,89.09,88.92,88.92,77741.0,83.2633,83.2726,83.1137,83.1137,77741.0
2022-04-12 12:20:00,88.92,88.92,88.71,88.75,136678.0,83.1137,83.1137,82.9174,82.9548,136678.0
2022-04-12 12:30:00,88.75,88.76,88.65,88.71,383876.0,82.9548,82.9642,82.8614,82.9174,383876.0
2022-04-12 12:40:00,88.7,88.73,88.59,88.69,91962.0,82.9081,82.9361,82.8053,82.8987,91962.0
2022-04-12 12:50:00,88.69,88.73,88.57,88.57,52940.0,82.8987,82.9361,82.7866,82.7866,52940.0
2022-04-12 13:00:00,88.56,88.6,88.4,88.49,110715.0,82.7772,82.8146,82.6277,82.7118,110715.0
2022-04-12 13:10:00,88.49,88.63,88.48,88.63,112994.0,82.7118,82.8427,82.7025,82.8427,112994.0
2022-04-12 13:20:00,88.64,88.7,88.55,88.55,106324.0,82.852,82.9081,82.7679,82.7679,106324.0
2022-04-12 13:30:00,88.55,88.56,88.47,88.48,70028.0,82.7679,82.7772,82.6931,82.7025,70028.0
2022-04-12 13:40:00,88.48,88.49,88.28,88.32,94241.0,82.7025,82.7118,82.5155,82.5529,94241.0
2022-04-12 13:50:00,88.32,88.34,88.14,88.16,75671.0,82.5529,82.5716,82.3847,82.4033,75671.0
2022-04-12 14:00:00,88.16,88.31,88.04,88.25,113350.0,82.4033,82.5436,82.2912,82.4875,113350.0
2022-04-12 14:10:00,88.25,88.25,88.03,88.09,52148.0,82.4875,82.4875,82.2818,82.3379,52148.0
2022-04-12 14:20:00,88.09,88.15,88.01,88.03,57308.0,82.3379,82.394,82.2631,82.2818,57308.0
2022-04-12 14:30:00,88.02,88.1,87.95,88.03,104127.0,82.2725,82.3473,82.2071,82.2818,104127.0
2022-04-12 14:40:00,88.03,88.12,87.92,88.03,101072.0,82.2818,82.366,82.179,82.2818,101072.0
2022-04-12 14:50:00,88.05,88.14,87.98,88.09,53087.0,82.3005,82.3847,82.2351,82.3379,53087.0
2022-04-12 15:00:00,88.09,88.13,87.82,87.83,84499.0,82.3379,82.3753,82.0855,82.0949,84499.0
2022-04-12 15:10:00,87.83,87.87,87.77,87.86,151036.0,82.0949,82.1323,82.0388,82.1229,151036.0
2022-04-12 15:20:00,87.85,87.96,87.73,87.79,162514.0,82.1136,82.2164,82.0014,82.0575,162514.0
2022-04-12 15:30:00,87.78,87.97,87.7,87.94,188385.0,82.0482,82.2258,81.9734,82.1977,188385.0
2022-04-12 15:40:00,87.93,88.06,87.83,87.98,236813.0,82.1884,82.3099,82.0949,82.2351,236813.0
2022-04-12 15:50:00,87.97,88.13,87.91,88.04,289208.0,82.2258,82.3753,82.1697,82.2912,289208.0
2022-04-13 09:30:00,88.23,88.72,88.19,88.65,351821.0,82.4688,82.9268,82.4314,82.8614,351821.0
2022-04-13 09:40:00,88.65,88.87,88.37,88.59,349691.0,82.8614,83.067,82.5996,82.8053,349691.0
2022-04-13 09:50:00,88.61,88.68,88.39,88.49,260668.0,82.824,82.8894,82.6183,82.7118,260668.0
2022-04-13 10:00:00,88.5,88.51,88.09,88.15,207923.0,82.7211,82.7305,82.3379,82.394,207923.0
2022-04-13 10:10:00,88.16,88.23,88.08,88.16,158615.0,82.4033,82.4688,82.3286,82.4033,158615.0
2022-04-13 10:20:00,88.15,88.25,87.92,87.94,154342.0,82.394,82.4875,82.179,82.1977,154342.0
2022-04-13 10:30:00,87.92,88.16,87.88,88.05,182871.0,82.179,82.4033,82.1416,82.3005,182871.0
2022-04-13 10:40:00,88.05,88.31,87.94,88.25,140208.0,82.3005,82.5436,82.1977,82.4875,140208.0
2022-04-13 10:50:00,88.25,88.43,88.25,88.38,165343.0,82.4875,82.6557,82.4875,82.609,165343.0
2022-04-13 11:00:00,88.38,88.49,88.32,88.44,142279.0,82.609,82.7118,82.5529,82.6651,142279.0
2022-04-13 11:10:00,88.45,88.57,88.45,88.53,133821.0,82.6744,82.7866,82.6744,82.7492,133821.0
2022-04-13 11:20:00,88.53,88.55,88.47,88.53,99702.0,82.7492,82.7679,82.6931,82.7492,99702.0
2022-04-13 11:30:00,88.54,88.62,88.5,88.52,109166.0,82.7585,82.8333,82.7211,82.7398,109166.0
2022-04-13 11:40:00,88.51,88.58,88.45,88.58,51649.0,82.7305,82.7959,82.6744,82.7959,51649.0
2022-04-13 11:50:00,88.57,88.57,88.43,88.51,51709.0,82.7866,82.7866,82.6557,82.7305,51709.0
2022-04-13 12:00:00,88.52,88.65,88.51,88.65,125960.0,82.7398,82.8614,82.7305,82.8614,125960.0
2022-04-13 12:10:00,88.64,88.69,88.55,88.63,91694.0,82.852,82.8987,82.7679,82.8427,91694.0
2022-04-13 12:20:00,88.62,88.75,88.6,88.67,171154.0,82.8333,82.9548,82.8146,82.88,171154.0
2022-04-13 12:30:00,88.68,88.81,88.68,88.75,62661.0,82.8894,83.0109,82.8894,82.9548,62661.0
2022-04-13 12:40:00,88.75,88.88,88.75,88.87,107950.0,82.9548,83.0763,82.9548,83.067,107950.0
2022-04-13 12:50:00,88.87,88.91,88.84,88.87,261043.0,83.067,83.1044,83.0389,83.067,261043.0
2022-04-13 13:00:00,88.88,88.98,88.87,88.93,153673.0,83.0763,83.1698,83.067,83.1231,153673.0
2022-04-13 13:10:00,88.92,88.97,88.91,88.97,51917.0,83.1137,83.1605,83.1044,83.1605,51917.0
2022-04-13 13:20:00,88.97,89.0,88.85,88.88,110295.0,83.1605,83.1885,83.0483,83.0763,110295.0
2022-04-13 13:30:00,88.89,88.91,88.76,88.78,88909.0,83.0857,83.1044,82.9642,82.9829,88909.0
2022-04-13 13:40:00,88.79,88.9,88.77,88.89,85740.0,82.9922,83.095,82.9735,83.0857,85740.0
2022-04-13 13:50:00,88.89,88.92,88.8,88.92,89496.0,83.0857,83.1137,83.0016,83.1137,89496.0
2022-04-13 14:00:00,88.9,89.0,88.83,88.99,208334.0,83.095,83.1885,83.0296,83.1791,208334.0
2022-04-13 14:10:00,88.98,88.98,88.86,88.95,124392.0,83.1698,83.1698,83.0576,83.1418,124392.0
2022-04-13 14:20:00,88.95,89.0,88.88,88.94,198896.0,83.1418,83.1885,83.0763,83.1324,198896.0
2022-04-13 14:30:00,88.95,89.01,88.94,88.97,85861.0,83.1418,83.1978,83.1324,83.1605,85861.0
2022-04-13 14:40:00,88.97,89.1,88.95,89.09,157643.0,83.1605,83.282,83.1418,83.2726,157643.0
2022-04-13 14:50:00,89.1,89.13,89.06,89.07,191543.0,83.282,83.31,83.2446,83.2539,191543.0
2022-04-13 15:00:00,89.07,89.17,89.01,89.16,235974.0,83.2539,83.3474,83.1978,83.338,235974.0
2022-04-13 15:10:00,89.16,89.23,89.13,89.21,166548.0,83.338,83.4035,83.31,83.3848,166548.0
2022-04-13 15:20:00,89.2,89.29,89.19,89.23,159528.0,83.3754,83.4596,83.3661,83.4035,159528.0
2022-04-13 15:30:00,89.23,89.32,89.2,89.29,277769.0,83.4035,83.4876,83.3754,83.4596,277769.0
2022-04-13 15:40:00,89.28,89.39,89.26,89.38,314024.0,83.4502,83.553,83.4315,83.5437,314024.0
2022-04-13 15:50:00,89.38,89.4,89.28,89.37,660083.0,83.5437,83.5624,83.4502,83.5343,660083.0
2022-04-14 09:30:00,89.46,90.12,89.37,89.67,429903.0,83.6185,84.2354,83.5343,83.8147,429903.0
2022-04-14 09:40:00,89.68,89.81,89.31,89.41,299901.0,83.8241,83.9456,83.4783,83.5717,299901.0
2022-04-14 09:50:00,89.4,89.49,89.24,89.46,116592.0,83.5624,83.6465,83.4128,83.6185,116592.0
2022-04-14 10:00:00,89.47,89.7,89.28,89.41,226759.0,83.6278,83.8428,83.4502,83.5717,226759.0
2022-04-14 10:10:00,89.39,89.57,89.35,89.52,106075.0,83.553,83.7213,83.5156,83.6745,106075.0
2022-04-14 10:20:00,89.52,89.68,89.48,89.62,128238.0,83.6745,83.8241,83.6372,83.768,128238.0
2022-04-14 10:30:00,89.61,89.74,89.58,89.63,78907.0,83.7587,83.8802,83.7306,83.7774,78907.0
2022-04-14 10:40:00,89.62,89.8,89.59,89.71,74558.0,83.768,83.9363,83.74,83.8521,74558.0
2022-04-14 10:50:00,89.7,89.7,89.55,89.59,98317.0,83.8428,83.8428,83.7026,83.74,98317.0
2022-04-14 11:00:00,89.58,89.78,89.55,89.77,72490.0,83.7306,83.9176,83.7026,83.9082,72490.0
2022-04-14 11:10:00,89.77,89.79,89.66,89.71,146192.0,83.9082,83.9269,83.8054,83.8521,146192.0
2022-04-14 11:20:00,89.72,89.79,89.62,89.73,82975.0,83.8615,83.9269,83.768,83.8708,82975.0
2022-04-14 11:30:00,89.73,89.79,89.63,89.63,129213.0,83.8708,83.9269,83.7774,83.7774,129213.0
2022-04-14 11:40:00,89.64,89.65,89.47,89.6,82226.0,83.7867,83.7961,83.6278,83.7493,82226.0
2022-04-14 11:50:00,89.6,89.61,89.49,89.61,64436.0,83.7493,83.7587,83.6465,83.7587,64436.0
2022-04-14 12:00:00,89.61,89.7,89.57,89.63,82614.0,83.7587,83.8428,83.7213,83.7774,82614.0
2022-04-14 12:10:00,89.63,89.65,89.45,89.46,97115.0,83.7774,83.7961,83.6091,83.6185,97115.0
2022-04-14 12:20:00,89.46,89.56,89.41,89.5,84941.0,83.6185,83.7119,83.5717,83.6558,84941.0
2022-04-14 12:30:00,89.49,89.53,89.4,89.42,73397.0,83.6465,83.6839,83.5624,83.5811,73397.0
2022-04-14 12:40:00,89.41,89.43,89.36,89.4,48084.0,83.5717,83.5904,83.525,83.5624,48084.0
2022-04-14 12:50:00,89.39,89.46,89.3,89.46,48718.0,83.553,83.6185,83.4689,83.6185,48718.0
2022-04-14 13:00:00,89.46,89.5,89.31,89.39,87693.0,83.6185,83.6558,83.4783,83.553,87693.0
2022-04-14 13:10:00,89.39,89.48,89.31,89.35,65277.0,83.553,83.6372,83.4783,83.5156,65277.0
2022-04-14 13:20:00,89.36,89.43,89.34,89.42,117495.0,83.525,83.5904,83.5063,83.5811,117495.0
2022-04-14 13:30:00,89.44,89.54,89.43,89.47,81558.0,83.5998,83.6932,83.5904,83.6278,81558.0
2022-04-14 13:40:00,89.47,89.63,89.46,89.6,72129.0,83.6278,83.7774,83.6185,83.7493,72129.0
2022-04-14 13:50:00,89.59,89.68,89.54,89.67,129784.0,83.74,83.8241,83.6932,83.8147,129784.0
2022-04-14 14:00:00,89.67,89.81,89.66,89.72,330925.0,83.8147,83.9456,83.8054,83.8615,330925.0
2022-04-14 14:10:00,89.73,89.77,89.66,89.7,68476.0,83.8708,83.9082,83.8054,83.8428,68476.0
2022-04-14 14:20:00,89.69,89.7,89.58,89.64,65329.0,83.8334,83.8428,83.7306,83.7867,65329.0
2022-04-14 14:30:00,89.65,89.69,89.55,89.61,79252.0,83.7961,83.8334,83.7026,83.7587,79252.0
2022-04-14 14:40:00,89.61,89.66,89.6,89.65,44937.0,83.7587,83.8054,83.7493,83.7961,44937.0
2022-04-14 14:50:00,89.66,89.67,89.31,89.33,83634.0,83.8054,83.8147,83.4783,83.4969,83634.0
2022-04-14 15:00:00,89.33,89.35,89.25,89.25,80884.0,83.4969,83.5156,83.4222,83.4222,80884.0
2022-04-14 15:10:00,89.25,89.43,89.22,89.41,161011.0,83.4222,83.5904,83.3941,83.5717,161011.0
2022-04-14 15:20:00,89.4,89.44,89.28,89.34,123959.0,83.5624,83.5998,83.4502,83.5063,123959.0
2022-04-14 15:30:00,89.35,89.35,89.18,89.19,174953.0,83.5156,83.5156,83.3567,83.3661,174953.0
2022-04-14 15:40:00,89.19,89.29,89.13,89.18,224174.0,83.3661,83.4596,83.31,83.3567,224174.0
2022-04-14 15:50:00,89.18,89.19,89.01,89.06,630340.0,83.3567,83.3661,83.1978,83.2446,630340.0
2022-04-18 09:30:00,89.01,89.57,88.98,89.51,500315.0,83.1978,83.7213,83.1698,83.6652,500315.0
2022-04-18 09:40:00,89.48,89.55,89.3,89.45,218268.0,83.6372,83.7026,83.4689,83.6091,218268.0
2022-04-18 09:50:00,89.45,89.49,89.12,89.17,173715.0,83.6091,83.6465,83.3007,83.3474,173715.0
2022-04-18 10:00:00,89.17,89.23,88.99,88.99,181075.0,83.3474,83.4035,83.1791,83.1791,181075.0
2022-04-18 10:10:00,89.0,89.13,88.94,89.13,230404.0,83.1885,83.31,83.1324,83.31,230404.0
2022-04-18 10:20:00,89.12,89.29,89.09,89.22,141157.0,83.3007,83.4596,83.2726,83.3941,141157.0
2022-04-18 10:30:00,89.23,89.35,89.21,89.35,160046.0,83.4035,83.5156,83.3848,83.5156,160046.0
2022-04-18 10:40:00,89.35,89.5,89.33,89.5,80465.0,83.5156,83.6558,83.4969,83.6558,80465.0
2022-04-18 10:50:00,89.49,89.53,89.41,89.45,66358.0,83.6465,83.6839,83.5717,83.6091,66358.0
2022-04-18 11:00:00,89.45,89.62,89.43,89.55,91164.0,83.6091,83.768,83.5904,83.7026,91164.0
2022-04-18 11:10:00,89.55,89.59,89.4,89.45,72650.0,83.7026,83.74,83.5624,83.6091,72650.0
2022-04-18 11:20:00,89.46,89.46,89.18,89.22,98365.0,83.6185,83.6185,83.3567,83.3941,98365.0
2022-04-18 11:30:00,89.21,89.27,89.05,89.07,309533.0,83.3848,83.4409,83.2352,83.2539,309533.0
2022-04-18 11:40:00,89.07,89.14,88.97,88.99,141163.0,83.2539,83.3194,83.1605,83.1791,141163.0
2022-04-18 11:50:00,88.98,89.15,88.98,89.14,63519.0,83.1698,83.3287,83.1698,83.3194,63519.0
2022-04-18 12:00:00,89.13,89.19,89.1,89.1,53498.0,83.31,83.3661,83.282,83.282,53498.0
2022-04-18 12:10:00,89.11,89.15,89.01,89.03,50804.0,83.2913,83.3287,83.1978,83.2165,50804.0
2022-04-18 12:20:00,89.03,89.11,89.03,89.08,81247.0,83.2165,83.2913,83.2165,83.2633,81247.0
2022-04-18 12:30:00,89.08,89.12,89.0,89.1,48932.0,83.2633,83.3007,83.1885,83.282,48932.0
2022-04-18 12:40:00,89.11,89.2,89.02,89.18,60523.0,83.2913,83.3754,83.2072,83.3567,60523.0
2022-04-18 12:50:00,89.19,89.31,89.18,89.29,107170.0,83.3661,83.4783,83.3567,83.4596,107170.0
2022-04-18 13:00:00,89.29,89.38,89.28,89.37,62603.0,83.4596,83.5437,83.4502,83.5343,62603.0
2022-04-18 13:10:00,89.37,89.43,89.19,89.21,64901.0,83.5343,83.5904,83.3661,83.3848,64901.0
2022-04-18 13:20:00,89.21,89.31,89.2,89.31,35886.0,83.3848,83.4783,83.3754,83.4783,35886.0
2022-04-18 13:30:00,89.3,89.52,89.3,89.46,124702.0,83.4689,83.6745,83.4689,83.6185,124702.0
2022-04-18 13:40:00,89.46,89.56,89.46,89.54,82081.0,83.6185,83.7119,83.6185,83.6932,82081.0
2022-04-18 13:50:00,89.53,89.67,89.5,89.56,152692.0,83.6839,83.8147,83.6558,83.7119,152692.0
2022-04-18 14:00:00,89.57,89.6,89.52,89.54,84960.0,83.7213,83.7493,83.6745,83.6932,84960.0
2022-04-18 14:10:00,89.54,89.63,89.41,89.47,105913.0,83.6932,83.7774,83.5717,83.6278,105913.0
2022-04-18 14:20:00,89.48,89.59,89.43,89.46,126880.0,83.6372,83.74,83.5904,83.6185,126880.0
2022-04-18 14:30:00,89.47,89.58,89.46,89.5,142262.0,83.6278,83.7306,83.6185,83.6558,142262.0
2022-04-18 14:40:00,89.52,89.54,89.37,89.42,52870.0,83.6745,83.6932,83.5343,83.5811,52870.0
2022-04-18 14:50:00,89.42,89.5,89.39,89.4,74154.0,83.5811,83.6558,83.553,83.5624,74154.0
2022-04-18 15:00:00,89.41,89.44,89.36,89.36,68345.0,83.5717,83.5998,83.525,83.525,68345.0
2022-04-18 15:10:00,89.37,89.43,89.3,89.33,114610.0,83.5343,83.5904,83.4689,83.4969,114610.0
2022-04-18 15:20:00,89.33,89.37,89.18,89.2,90287.0,83.4969,83.5343,83.3567,83.3754,90287.0
2022-04-18 15:30:00,89.18,89.18,88.94,88.95,240243.0,83.3567,83.3567,83.1324,83.1418,240243.0
2022-04-18 15:40:00,88.95,89.05,88.88,88.89,175816.0,83.1418,83.2352,83.0763,83.0857,175816.0
2022-04-18 15:50:00,88.87,89.17,88.84,89.16,415711.0,83.067,83.3474,83.0389,83.338,415711.0
2022-04-19 09:30:00,88.89,89.2,88.67,89.18,340885.0,83.0857,83.3754,82.88,83.3567,340885.0
2022-04-19 09:40:00,89.17,89.49,89.12,89.34,244709.0,83.3474,83.6465,83.3007,83.5063,244709.0
2022-04-19 09:50:00,89.36,89.58,89.35,89.55,122081.0,83.525,83.7306,83.5156,83.7026,122081.0
2022-04-19 10:00:00,89.55,89.65,89.47,89.53,103478.0,83.7026,83.7961,83.6278,83.6839,103478.0
2022-04-19 10:10:00,89.53,89.71,89.45,89.53,106646.0,83.6839,83.8521,83.6091,83.6839,106646.0
2022-04-19 10:20:00,89.53,89.75,89.51,89.73,69699.0,83.6839,83.8895,83.6652,83.8708,69699.0
2022-04-19 10:30:00,89.73,89.82,89.69,89.7,84850.0,83.8708,83.955,83.8334,83.8428,84850.0
2022-04-19 10:40:00,89.69,89.88,89.64,89.83,75631.0,83.8334,84.011,83.7867,83.9643,75631.0
2022-04-19 10:50:00,89.83,89.84,89.71,89.79,66983.0,83.9643,83.9736,83.8521,83.9269,66983.0
2022-04-19 11:00:00,89.78,89.8,89.72,89.73,64556.0,83.9176,83.9363,83.8615,83.8708,64556.0
2022-04-19 11:10:00,89.73,89.74,89.61,89.7,72527.0,83.8708,83.8802,83.7587,83.8428,72527.0
2022-04-19 11:20:00,89.7,89.8,89.64,89.77,80642.0,83.8428,83.9363,83.7867,83.9082,80642.0
2022-04-19 11:30:00,89.76,89.78,89.56,89.62,95323.0,83.8989,83.9176,83.7119,83.768,95323.0
2022-04-19 11:40:00,89.61,89.67,89.56,89.62,67023.0,83.7587,83.8147,83.7119,83.768,67023.0
2022-04-19 11:50:00,89.62,89.86,89.62,89.81,98080.0,83.768,83.9923,83.768,83.9456,98080.0
2022-04-19 12:00:00,89.81,89.86,89.72,89.86,60401.0,83.9456,83.9923,83.8615,83.9923,60401.0
2022-04-19 12:10:00,89.85,89.88,89.78,89.83,43966.0,83.983,84.011,83.9176,83.9643,43966.0
2022-04-19 12:20:00,89.83,89.98,89.82,89.9,103770.0,83.9643,84.1045,83.955,84.0297,103770.0
2022-04-19 12:30:00,89.9,89.94,89.79,89.8,75619.0,84.0297,84.0671,83.9269,83.9363,75619.0
2022-04-19 12:40:00,89.81,89.85,89.77,89.81,54676.0,83.9456,83.983,83.9082,83.9456,54676.0
2022-04-19 12:50:00,89.8,89.9,89.78,89.79,54157.0,83.9363,84.0297,83.9176,83.9269,54157.0
2022-04-19 13:00:00,89.78,89.9,89.78,89.85,52184.0,83.9176,84.0297,83.9176,83.983,52184.0
2022-04-19 13:10:00,89.84,89.96,89.84,89.96,45083.0,83.9736,84.0858,83.9736,84.0858,45083.0
2022-04-19 13:20:00,89.96,89.97,89.74,89.76,56218.0,84.0858,84.0952,83.8802,83.8989,56218.0
2022-04-19 13:30:00,89.77,89.9,89.77,89.89,66220.0,83.9082,84.0297,83.9082,84.0204,66220.0
2022-04-19 13:40:00,89.9,89.95,89.81,89.94,54491.0,84.0297,84.0765,83.9456,84.0671,54491.0
2022-04-19 13:50:00,89.95,90.06,89.95,90.02,50667.0,84.0765,84.1793,84.0765,84.1419,50667.0
2022-04-19 14:00:00,90.01,90.1,90.0,90.04,66184.0,84.1325,84.2167,84.1232,84.1606,66184.0
2022-04-19 14:10:00,90.04,90.04,89.83,89.83,62800.0,84.1606,84.1606,83.9643,83.9643,62800.0
2022-04-19 14:20:00,89.83,89.93,89.8,89.84,82891.0,83.9643,84.0578,83.9363,83.9736,82891.0
2022-04-19 14:30:00,89.85,89.91,89.79,89.9,57834.0,83.983,84.0391,83.9269,84.0297,57834.0
2022-04-19 14:40:00,89.91,89.97,89.9,89.94,55890.0,84.0391,84.0952,84.0297,84.0671,55890.0
2022-04-19 14:50:00,89.95,90.0,89.91,89.99,74562.0,84.0765,84.1232,84.0391,84.1139,74562.0
2022-04-19 15:00:00,89.98,90.0,89.85,89.93,75010.0,84.1045,84.1232,83.983,84.0578,75010.0
2022-04-19 15:10:00,89.92,90.06,89.9,90.03,102312.0,84.0484,84.1793,84.0297,84.1512,102312.0
2022-04-19 15:20:00,90.02,90.03,89.96,89.99,96757.0,84.1419,84.1512,84.0858,84.1139,96757.0
2022-04-19 15:30:00,89.99,90.11,89.97,90.09,175576.0,84.1139,84.226,84.0952,84.2073,175576.0
2022-04-19 15:40:00,90.09,90.1,89.95,89.99,197411.0,84.2073,84.2167,84.0765,84.1139,197411.0
2022-04-19 15:50:00,89.99,90.17,89.84,89.98,644187.0,84.1139,84.2821,83.9736,84.1045,644187.0
2022-04-20 09:30:00,90.12,90.66,90.11,90.55,420699.0,84.2354,84.7401,84.226,84.6373,420699.0
2022-04-20 09:40:00,90.56,90.62,90.08,90.11,281379.0,84.6466,84.7027,84.198,84.226,281379.0
2022-04-20 09:50:00,90.1,90.25,89.95,90.04,219163.0,84.2167,84.3569,84.0765,84.1606,219163.0
2022-04-20 10:00:00,90.04,90.21,89.99,90.18,157105.0,84.1606,84.3195,84.1139,84.2914,157105.0
2022-04-20 10:10:00,90.18,90.39,90.12,90.37,203453.0,84.2914,84.4877,84.2354,84.469,203453.0
2022-04-20 10:20:00,90.37,90.45,90.26,90.3,83608.0,84.469,84.5438,84.3662,84.4036,83608.0
2022-04-20 10:30:00,90.31,90.57,90.28,90.56,96144.0,84.413,84.656,84.3849,84.6466,96144.0
2022-04-20 10:40:00,90.58,90.72,90.58,90.63,97114.0,84.6653,84.7962,84.6653,84.7121,97114.0
2022-04-20 10:50:00,90.63,90.77,90.62,90.76,371141.0,84.7121,84.8429,84.7027,84.8336,371141.0
2022-04-20 11:00:00,90.77,90.77,90.62,90.68,663869.0,84.8429,84.8429,84.7027,84.7588,663869.0
2022-04-20 11:10:00,90.67,90.67,90.56,90.57,152552.0,84.7494,84.7494,84.6466,84.656,152552.0
2022-04-20 11:20:00,90.57,90.71,90.54,90.69,119803.0,84.656,84.7868,84.6279,84.7681,119803.0
2022-04-20 11:30:00,90.69,90.83,90.66,90.8,121030.0,84.7681,84.899,84.7401,84.871,121030.0
2022-04-20 11:40:00,90.8,90.83,90.68,90.69,90600.0,84.871,84.899,84.7588,84.7681,90600.0
2022-04-20 11:50:00,90.7,90.75,90.59,90.74,109434.0,84.7775,84.8242,84.6747,84.8149,109434.0
2022-04-20 12:00:00,90.74,90.85,90.67,90.73,116496.0,84.8149,84.9177,84.7494,84.8055,116496.0
2022-04-20 12:10:00,90.73,90.73,90.64,90.68,105040.0,84.8055,84.8055,84.7214,84.7588,105040.0
2022-04-20 12:20:00,90.68,90.72,90.53,90.54,91989.0,84.7588,84.7962,84.6186,84.6279,91989.0
2022-04-20 12:30:00,90.54,90.76,90.51,90.7,119652.0,84.6279,84.8336,84.5999,84.7775,119652.0
2022-04-20 12:40:00,90.71,90.77,90.7,90.73,97422.0,84.7868,84.8429,84.7775,84.8055,97422.0
2022-04-20 12:50:00,90.73,90.81,90.72,90.76,86502.0,84.8055,84.8803,84.7962,84.8336,86502.0
2022-04-20 13:00:00,90.77,90.87,90.71,90.74,395081.0,84.8429,84.9364,84.7868,84.8149,395081.0
2022-04-20 13:10:00,90.73,90.79,90.61,90.64,123123.0,84.8055,84.8616,84.6934,84.7214,123123.0
2022-04-20 13:20:00,90.63,90.73,90.6,90.66,70003.0,84.7121,84.8055,84.684,84.7401,70003.0
2022-04-20 13:30:00,90.66,90.81,90.62,90.77,79678.0,84.7401,84.8803,84.7027,84.8429,79678.0
2022-04-20 13:40:00,90.76,90.84,90.76,90.76,78505.0,84.8336,84.9083,84.8336,84.8336,78505.0
2022-04-20 13:50:00,90.76,90.85,90.71,90.83,91461.0,84.8336,84.9177,84.7868,84.899,91461.0
2022-04-20 14:00:00,90.84,90.86,90.77,90.79,113558.0,84.9083,84.927,84.8429,84.8616,113558.0
2022-04-20 14:10:00,90.8,90.82,90.67,90.69,86257.0,84.871,84.8897,84.7494,84.7681,86257.0
2022-04-20 14:20:00,90.69,90.7,90.64,90.66,50822.0,84.7681,84.7775,84.7214,84.7401,50822.0
2022-04-20 14:30:00,90.67,90.68,90.47,90.48,96176.0,84.7494,84.7588,84.5625,84.5719,96176.0
2022-04-20 14:40:00,90.47,90.53,90.43,90.47,94642.0,84.5625,84.6186,84.5251,84.5625,94642.0
2022-04-20 14:50:00,90.46,90.49,90.25,90.31,179519.0,84.5532,84.5812,84.3569,84.413,179519.0
2022-04-20 15:00:00,90.31,90.47,90.3,90.46,138064.0,84.413,84.5625,84.4036,84.5532,138064.0
2022-04-20 15:10:00,90.47,90.61,90.43,90.58,113056.0,84.5625,84.6934,84.5251,84.6653,113056.0
2022-04-20 15:20:00,90.59,90.74,90.58,90.66,122256.0,84.6747,84.8149,84.6653,84.7401,122256.0
2022-04-20 15:30:00,90.66,90.71,90.6,90.67,220092.0,84.7401,84.7868,84.684,84.7494,220092.0
2022-04-20 15:40:00,90.67,90.87,90.64,90.83,244803.0,84.7494,84.9364,84.7214,84.899,244803.0
2022-04-20 15:50:00,90.84,90.9,90.5,90.57,996105.0,84.9083,84.9644,84.5905,84.656,996105.0
2022-04-21 09:30:00,91.23,91.49,90.67,90.7,437380.0,85.2729,85.5159,84.7494,84.7775,437380.0
2022-04-21 09:40:00,90.71,91.18,90.7,91.13,288901.0,84.7868,85.2261,84.7775,85.1794,288901.0
2022-04-21 09:50:00,91.14,91.35,91.07,91.33,179647.0,85.1888,85.385,85.1233,85.3664,179647.0
2022-04-21 10:00:00,91.34,91.4,91.2,91.2,184253.0,85.3757,85.4318,85.2448,85.2448,184253.0
2022-04-21 10:10:00,91.19,91.35,91.16,91.21,123385.0,85.2355,85.385,85.2075,85.2542,123385.0
2022-04-21 10:20:00,91.2,91.29,91.1,91.25,172527.0,85.2448,85.329,85.1514,85.2916,172527.0
2022-04-21 10:30:00,91.25,91.33,91.14,91.16,129455.0,85.2916,85.3664,85.1888,85.2075,129455.0
2022-04-21 10:40:00,91.16,91.16,90.83,90.85,189208.0,85.2075,85.2075,84.899,84.9177,189208.0
2022-04-21 10:50:00,90.84,90.93,90.81,90.85,134058.0,84.9083,84.9925,84.8803,84.9177,134058.0
2022-04-21 11:00:00,90.85,90.93,90.78,90.88,140503.0,84.9177,84.9925,84.8523,84.9457,140503.0
2022-04-21 11:10:00,90.87,90.93,90.64,90.71,134887.0,84.9364,84.9925,84.7214,84.7868,134887.0
2022-04-21 11:20:00,90.71,90.72,90.51,90.62,154086.0,84.7868,84.7962,84.5999,84.7027,154086.0
2022-04-21 11:30:00,90.62,90.72,90.46,90.5,144194.0,84.7027,84.7962,84.5532,84.5905,144194.0
2022-04-21 11:40:00,90.5,90.5,90.35,90.47,72132.0,84.5905,84.5905,84.4503,84.5625,72132.0
2022-04-21 11:50:00,90.47,90.51,90.23,90.25,79894.0,84.5625,84.5999,84.3382,84.3569,79894.0
2022-04-21 12:00:00,90.26,90.36,89.96,89.99,147185.0,84.3662,84.4597,84.0858,84.1139,147185.0
2022-04-21 12:10:00,89.99,90.01,89.83,89.92,105939.0,84.1139,84.1325,83.9643,84.0484,105939.0
2022-04-21 12:20:00,89.93,89.99,89.74,89.82,102988.0,84.0578,84.1139,83.8802,83.955,102988.0
2022-04-21 12:30:00,89.82,90.03,89.76,89.83,74568.0,83.955,84.1512,83.8989,83.9643,74568.0
2022-04-21 12:40:00,89.83,89.92,89.69,89.73,188549.0,83.9643,84.0484,83.8334,83.8708,188549.0
2022-04-21 12:50:00,89.72,89.72,89.53,89.61,129250.0,83.8615,83.8615,83.6839,83.7587,129250.0
2022-04-21 13:00:00,89.6,89.63,89.47,89.56,114121.0,83.7493,83.7774,83.6278,83.7119,114121.0
2022-04-21 13:10:00,89.56,89.7,89.49,89.54,112222.0,83.7119,83.8428,83.6465,83.6932,112222.0
2022-04-21 13:20:00,89.53,89.81,89.51,89.8,106735.0,83.6839,83.9456,83.6652,83.9363,106735.0
2022-04-21 13:30:00,89.79,89.88,89.5,89.5,107262.0,83.9269,84.011,83.6558,83.6558,107262.0
2022-04-21 13:40:00,89.5,89.73,89.39,89.62,102360.0,83.6558,83.8708,83.553,83.768,102360.0
2022-04-21 13:50:00,89.63,89.64,89.41,89.44,74717.0,83.7774,83.7867,83.5717,83.5998,74717.0
2022-04-21 14:00:00,89.43,89.43,89.16,89.2,100125.0,83.5904,83.5904,83.338,83.3754,100125.0
2022-04-21 14:10:00,89.2,89.35,89.12,89.33,99823.0,83.3754,83.5156,83.3007,83.4969,99823.0
2022-04-21 14:20:00,89.33,89.48,89.3,89.34,129162.0,83.4969,83.6372,83.4689,83.5063,129162.0
2022-04-21 14:30:00,89.33,89.66,89.29,89.45,101005.0,83.4969,83.8054,83.4596,83.6091,101005.0
2022-04-21 14:40:00,89.46,89.5,89.11,89.15,167980.0,83.6185,83.6558,83.2913,83.3287,167980.0
2022-04-21 14:50:00,89.14,89.17,89.04,89.11,164953.0,83.3194,83.3474,83.2259,83.2913,164953.0
2022-04-21 15:00:00,89.1,89.1,88.86,88.86,211395.0,83.282,83.282,83.0576,83.0576,211395.0
2022-04-21 15:10:00,88.86,89.03,88.82,89.03,138185.0,83.0576,83.2165,83.0203,83.2165,138185.0
2022-04-21 15:20:00,89.03,89.36,88.94,89.33,224927.0,83.2165,83.525,83.1324,83.4969,224927.0
2022-04-21 15:30:00,89.33,89.42,88.92,89.03,175637.0,83.4969,83.5811,83.1137,83.2165,175637.0
2022-04-21 15:40:00,89.03,89.22,88.92,88.93,250315.0,83.2165,83.3941,83.1137,83.1231,250315.0
2022-04-21 15:50:00,88.94,89.26,88.94,89.04,505291.0,83.1324,83.4315,83.1324,83.2259,505291.0
2022-04-22 09:30:00,88.32,88.36,87.92,88.02,484185.0,82.5529,82.5903,82.179,82.2725,484185.0
2022-04-22 09:40:00,88.02,88.11,87.71,87.84,486350.0,82.2725,82.3566,81.9827,82.1042,486350.0
2022-04-22 09:50:00,87.84,88.06,87.74,87.8,254243.0,82.1042,82.3099,82.0108,82.0669,254243.0
2022-04-22 10:00:00,87.8,87.95,87.7,87.8,265852.0,82.0669,82.2071,81.9734,82.0669,265852.0
2022-04-22 10:10:00,87.81,87.91,87.56,87.64,164352.0,82.0762,82.1697,81.8425,81.9173,164352.0
2022-04-22 10:20:00,87.63,87.75,87.47,87.69,144067.0,81.908,82.0201,81.7584,81.964,144067.0
2022-04-22 10:30:00,87.69,87.78,87.35,87.36,157696.0,81.964,82.0482,81.6462,81.6556,157696.0
2022-04-22 10:40:00,87.36,87.36,87.17,87.26,218323.0,81.6556,81.6556,81.478,81.5621,218323.0
2022-04-22 10:50:00,87.25,87.3,87.13,87.13,149999.0,81.5528,81.5995,81.4406,81.4406,149999.0
2022-04-22 11:00:00,87.13,87.25,86.97,87.2,211269.0,81.4406,81.5528,81.2911,81.506,211269.0
2022-04-22 11:10:00,87.19,87.19,87.04,87.05,140421.0,81.4967,81.4967,81.3565,81.3658,140421.0
2022-04-22 11:20:00,87.06,87.14,86.9,86.95,132334.0,81.3752,81.45,81.2256,81.2724,132334.0
2022-04-22 11:30:00,86.95,87.02,86.72,86.75,184900.0,81.2724,81.3378,81.0574,81.0854,184900.0
2022-04-22 11:40:00,86.76,86.79,86.62,86.65,132041.0,81.0948,81.1228,80.9639,80.9919,132041.0
2022-04-22 11:50:00,86.63,86.72,86.47,86.49,121057.0,80.9733,81.0574,80.8237,80.8424,121057.0
2022-04-22 12:00:00,86.48,86.58,86.38,86.51,175535.0,80.833,80.9265,80.7396,80.8611,175535.0
2022-04-22 12:10:00,86.52,86.67,86.46,86.63,114412.0,80.8704,81.0106,80.8144,80.9733,114412.0
2022-04-22 12:20:00,86.63,86.76,86.63,86.7,86238.0,80.9733,81.0948,80.9733,81.0387,86238.0
2022-04-22 12:30:00,86.69,86.85,86.68,86.72,86391.0,81.0293,81.1789,81.02,81.0574,86391.0
2022-04-22 12:40:00,86.72,86.75,86.61,86.63,81741.0,81.0574,81.0854,80.9546,80.9733,81741.0
2022-04-22 12:50:00,86.64,86.64,86.38,86.42,88120.0,80.9826,80.9826,80.7396,80.777,88120.0
2022-04-22 13:00:00,86.42,86.43,86.28,86.28,108824.0,80.777,80.7863,80.6461,80.6461,108824.0
2022-04-22 13:10:00,86.27,86.38,86.22,86.3,70845.0,80.6368,80.7396,80.59,80.6648,70845.0
2022-04-22 13:20:00,86.3,86.31,86.09,86.22,99576.0,80.6648,80.6741,80.4685,80.59,99576.0
2022-04-22 13:30:00,86.22,86.31,86.15,86.2,101664.0,80.59,80.6741,80.5246,80.5713,101664.0
2022-04-22 13:40:00,86.19,86.3,86.12,86.17,239690.0,80.562,80.6648,80.4966,80.5433,239690.0
2022-04-22 13:50:00,86.16,86.2,86.07,86.09,108871.0,80.5339,80.5713,80.4498,80.4685,108871.0
2022-04-22 14:00:00,86.07,86.11,86.03,86.06,79731.0,80.4498,80.4872,80.4124,80.4405,79731.0
2022-04-22 14:10:00,86.06,86.27,85.99,86.26,85174.0,80.4405,80.6368,80.375,80.6274,85174.0
2022-04-22 14:20:00,86.24,86.31,86.08,86.09,118525.0,80.6087,80.6741,80.4592,80.4685,118525.0
2022-04-22 14:30:00,86.09,86.15,85.83,85.87,111362.0,80.4685,80.5246,80.2255,80.2629,111362.0
2022-04-22 14:40:00,85.86,85.96,85.86,85.9,84663.0,80.2535,80.347,80.2535,80.2909,84663.0
2022-04-22 14:50:00,85.9,85.91,85.64,85.76,182162.0,80.2909,80.3003,80.0479,80.1601,182162.0
2022-04-22 15:00:00,85.76,85.78,85.62,85.63,140638.0,80.1601,80.1788,80.0292,80.0385,140638.0
2022-04-22 15:10:00,85.64,86.17,85.58,86.12,314496.0,80.0479,80.5433,79.9918,80.4966,314496.0
2022-04-22 15:20:00,86.12,86.15,85.92,85.99,173232.0,80.4966,80.5246,80.3096,80.375,173232.0
2022-04-22 15:30:00,85.99,86.37,85.98,86.32,333910.0,80.375,80.7302,80.3657,80.6835,333910.0
2022-04-22 15:40:00,86.33,86.4,86.0,86.02,367339.0,80.6928,80.7583,80.3844,80.4031,367339.0
2022-04-22 15:50:00,86.02,86.05,85.67,85.74,869414.0,80.4031,80.4311,80.0759,80.1414,869414.0
2022-04-25 09:30:00,84.83,84.93,84.31,84.69,722407.0,79.2908,79.3843,78.8047,79.1599,722407.0
2022-04-25 09:40:00,84.69,85.0,84.51,84.72,459563.0,79.1599,79.4497,78.9917,79.188,459563.0
2022-04-25 09:50:00,84.71,84.89,84.03,84.04,361770.0,79.1786,79.3469,78.543,78.5524,361770.0
2022-04-25 10:00:00,84.04,84.28,83.93,84.07,360282.0,78.5524,78.7767,78.4496,78.5804,360282.0
2022-04-25 10:10:00,84.06,84.24,83.79,83.96,227378.0,78.5711,78.7393,78.3187,78.4776,227378.0
2022-04-25 10:20:00,83.97,84.27,83.78,84.14,241184.0,78.4869,78.7674,78.3094,78.6458,241184.0
2022-04-25 10:30:00,84.13,84.34,84.01,84.03,259885.0,78.6365,78.8328,78.5243,78.543,259885.0
2022-04-25 10:40:00,84.05,84.18,83.92,84.16,187864.0,78.5617,78.6832,78.4402,78.6645,187864.0
2022-04-25 10:50:00,84.15,84.15,83.51,83.53,516904.0,78.6552,78.6552,78.057,78.0757,516904.0
2022-04-25 11:00:00,83.53,83.78,83.51,83.66,170876.0,78.0757,78.3094,78.057,78.1972,170876.0
2022-04-25 11:10:00,83.65,83.88,83.57,83.77,340615.0,78.1878,78.4028,78.1131,78.3,340615.0
2022-04-25 11:20:00,83.77,84.03,83.72,83.77,230861.0,78.3,78.543,78.2533,78.3,230861.0
2022-04-25 11:30:00,83.78,83.86,83.49,83.57,236894.0,78.3094,78.3841,78.0383,78.1131,236894.0
2022-04-25 11:40:00,83.55,83.61,83.23,83.23,136013.0,78.0944,78.1505,77.7953,77.7953,136013.0
2022-04-25 11:50:00,83.24,83.42,83.14,83.4,438680.0,77.8046,77.9729,77.7111,77.9542,438680.0
2022-04-25 12:00:00,83.4,83.8,83.32,83.72,521497.0,77.9542,78.328,77.8794,78.2533,521497.0
2022-04-25 12:10:00,83.73,83.84,83.47,83.53,160507.0,78.2626,78.3654,78.0196,78.0757,160507.0
2022-04-25 12:20:00,83.56,83.93,83.56,83.75,154551.0,78.1037,78.4496,78.1037,78.2813,154551.0
2022-04-25 12:30:00,83.75,84.01,83.72,83.88,206213.0,78.2813,78.5243,78.2533,78.4028,206213.0
2022-04-25 12:40:00,83.88,84.1,83.83,84.08,235256.0,78.4028,78.6085,78.3561,78.5898,235256.0
2022-04-25 12:50:00,84.09,84.13,83.78,83.91,148483.0,78.5991,78.6365,78.3094,78.4309,148483.0
2022-04-25 13:00:00,83.92,84.07,83.69,84.07,183831.0,78.4402,78.5804,78.2252,78.5804,183831.0
2022-04-25 13:10:00,84.07,84.35,84.05,84.26,502474.0,78.5804,78.8421,78.5617,78.758,502474.0
2022-04-25 13:20:00,84.27,84.37,84.16,84.27,131635.0,78.7674,78.8608,78.6645,78.7674,131635.0
2022-04-25 13:30:00,84.28,84.35,84.1,84.18,157633.0,78.7767,78.8421,78.6085,78.6832,157633.0
2022-04-25 13:40:00,84.2,84.38,84.18,84.37,156462.0,78.7019,78.8702,78.6832,78.8608,156462.0
2022-04-25 13:50:00,84.37,84.49,84.19,84.28,159567.0,78.8608,78.973,78.6926,78.7767,159567.0
2022-04-25 14:00:00,84.29,84.5,84.16,84.49,119823.0,78.786,78.9823,78.6645,78.973,119823.0
2022-04-25 14:10:00,84.5,84.78,84.42,84.74,130696.0,78.9823,79.2441,78.9076,79.2067,130696.0
2022-04-25 14:20:00,84.75,85.05,84.69,85.05,214001.0,79.216,79.4964,79.1599,79.4964,214001.0
2022-04-25 14:30:00,85.07,85.23,85.01,85.02,238795.0,79.5151,79.6647,79.459,79.4684,238795.0
2022-04-25 14:40:00,85.01,85.23,84.96,85.19,220061.0,79.459,79.6647,79.4123,79.6273,220061.0
2022-04-25 14:50:00,85.19,85.3,85.03,85.04,173478.0,79.6273,79.7301,79.4777,79.4871,173478.0
2022-04-25 15:00:00,85.04,85.06,84.78,84.94,275014.0,79.4871,79.5058,79.2441,79.3936,275014.0
2022-04-25 15:10:00,84.94,85.26,84.91,85.24,264184.0,79.3936,79.6927,79.3656,79.674,264184.0
2022-04-25 15:20:00,85.25,85.55,85.25,85.48,241681.0,79.6834,79.9638,79.6834,79.8983,241681.0
2022-04-25 15:30:00,85.48,85.68,85.41,85.65,381671.0,79.8983,80.0853,79.8329,80.0572,381671.0
2022-04-25 15:40:00,85.66,85.72,85.41,85.47,538189.0,80.0666,80.1227,79.8329,79.889,538189.0
2022-04-25 15:50:00,85.46,85.59,85.29,85.51,833888.0,79.8797,80.0012,79.7208,79.9264,833888.0
2022-04-26 09:30:00,85.88,86.16,85.72,85.85,865381.0,80.2722,80.5339,80.1227,80.2442,865381.0
2022-04-26 09:40:00,85.85,85.97,85.59,85.8,350714.0,80.2442,80.3563,80.0012,80.1974,350714.0
2022-04-26 09:50:00,85.79,85.93,85.67,85.82,240797.0,80.1881,80.319,80.0759,80.2161,240797.0
2022-04-26 10:00:00,85.83,86.36,85.79,86.31,353432.0,80.2255,80.7209,80.1881,80.6741,353432.0
2022-04-26 10:10:00,86.3,86.35,85.53,85.57,329914.0,80.6648,80.7115,79.9451,79.9825,329914.0
2022-04-26 10:20:00,85.57,85.62,85.29,85.52,251026.0,79.9825,80.0292,79.7208,79.9357,251026.0
2022-04-26 10:30:00,85.53,85.53,85.1,85.16,252946.0,79.9451,79.9451,79.5432,79.5992,252946.0
2022-04-26 10:40:00,85.16,85.17,84.93,85.15,308594.0,79.5992,79.6086,79.3843,79.5899,308594.0
2022-04-26 10:50:00,85.15,85.17,84.95,85.07,266785.0,79.5899,79.6086,79.403,79.5151,266785.0
2022-04-26 11:00:00,85.06,85.06,84.82,84.85,175086.0,79.5058,79.5058,79.2814,79.3095,175086.0
2022-04-26 11:10:00,84.84,84.93,84.69,84.7,162851.0,79.3001,79.3843,79.1599,79.1693,162851.0
2022-04-26 11:20:00,84.71,85.11,84.7,85.03,172379.0,79.1786,79.5525,79.1693,79.4777,172379.0
2022-04-26 11:30:00,85.03,85.15,84.85,85.02,466116.0,79.4777,79.5899,79.3095,79.4684,466116.0
2022-04-26 11:40:00,85.02,85.07,84.82,85.0,172098.0,79.4684,79.5151,79.2814,79.4497,172098.0
2022-04-26 11:50:00,84.98,85.01,84.63,84.64,91109.0,79.431,79.459,79.1038,79.1132,91109.0
2022-04-26 12:00:00,84.63,84.93,84.62,84.93,112824.0,79.1038,79.3843,79.0945,79.3843,112824.0
2022-04-26 12:10:00,84.93,85.12,84.88,85.11,95535.0,79.3843,79.5619,79.3375,79.5525,95535.0
2022-04-26 12:20:00,85.11,85.43,85.11,85.38,160279.0,79.5525,79.8516,79.5525,79.8049,160279.0
2022-04-26 12:30:00,85.38,85.42,85.09,85.12,181064.0,79.8049,79.8423,79.5338,79.5619,181064.0
2022-04-26 12:40:00,85.13,85.15,85.02,85.06,142685.0,79.5712,79.5899,79.4684,79.5058,142685.0
2022-04-26 12:50:00,85.07,85.37,85.04,85.37,183223.0,79.5151,79.7955,79.4871,79.7955,183223.0
2022-04-26 13:00:00,85.39,85.39,85.07,85.08,178694.0,79.8142,79.8142,79.5151,79.5245,178694.0
2022-04-26 13:10:00,85.07,85.13,84.77,84.77,131234.0,79.5151,79.5712,79.2347,79.2347,131234.0
2022-04-26 13:20:00,84.78,84.79,84.56,84.58,153426.0,79.2441,79.2534,79.0384,79.0571,153426.0
2022-04-26 13:30:00,84.57,84.62,84.44,84.6,132944.0,79.0478,79.0945,78.9263,79.0758,132944.0
2022-04-26 13:40:00,84.59,84.85,84.56,84.77,134216.0,79.0665,79.3095,79.0384,79.2347,134216.0
2022-04-26 13:50:00,84.77,84.78,84.55,84.6,109622.0,79.2347,79.2441,79.0291,79.0758,109622.0
2022-04-26 14:00:00,84.59,84.62,84.47,84.5,103862.0,79.0665,79.0945,78.9543,78.9823,103862.0
2022-04-26 14:10:00,84.5,84.69,84.47,84.63,116987.0,78.9823,79.1599,78.9543,79.1038,116987.0
2022-04-26 14:20:00,84.63,84.87,84.61,84.77,104702.0,79.1038,79.3282,79.0852,79.2347,104702.0
2022-04-26 14:30:00,84.76,84.81,84.57,84.75,125515.0,79.2254,79.2721,79.0478,79.216,125515.0
2022-04-26 14:40:00,84.74,84.74,84.44,84.46,117162.0,79.2067,79.2067,78.9263,78.9449,117162.0
2022-04-26 14:50:00,84.46,84.76,84.45,84.74,79310.0,78.9449,79.2254,78.9356,79.2067,79310.0
2022-04-26 15:00:00,84.73,84.82,84.56,84.59,129462.0,79.1973,79.2814,79.0384,79.0665,129462.0
2022-04-26 15:10:00,84.59,84.73,84.37,84.43,166905.0,79.0665,79.1973,78.8608,78.9169,166905.0
2022-04-26 15:20:00,84.44,84.55,84.41,84.45,182475.0,78.9263,79.0291,78.8982,78.9356,182475.0
2022-04-26 15:30:00,84.45,84.49,84.31,84.49,281671.0,78.9356,78.973,78.8047,78.973,281671.0
2022-04-26 15:40:00,84.5,84.56,84.34,84.39,326567.0,78.9823,79.0384,78.8328,78.8795,326567.0
2022-04-26 15:50:00,84.39,84.57,84.14,84.14,802736.0,78.8795,79.0478,78.6458,78.6458,802736.0
2022-04-27 09:30:00,84.94,85.15,84.72,84.85,477182.0,79.3936,79.5899,79.188,79.3095,477182.0
2022-04-27 09:40:00,84.85,85.7,84.78,85.65,429312.0,79.3095,80.104,79.2441,80.0572,429312.0
2022-04-27 09:50:00,85.66,85.91,85.44,85.86,248379.0,80.0666,80.3003,79.861,80.2535,248379.0
2022-04-27 10:00:00,85.86,86.1,85.48,85.63,356735.0,80.2535,80.4779,79.8983,80.0385,356735.0
2022-04-27 10:10:00,85.63,85.64,85.0,85.06,279554.0,80.0385,80.0479,79.4497,79.5058,279554.0
2022-04-27 10:20:00,85.04,85.22,84.91,84.91,343264.0,79.4871,79.6553,79.3656,79.3656,343264.0
2022-04-27 10:30:00,84.92,85.1,84.66,85.03,326966.0,79.3749,79.5432,79.1319,79.4777,326966.0
2022-04-27 10:40:00,85.03,85.39,85.0,85.39,321137.0,79.4777,79.8142,79.4497,79.8142,321137.0
2022-04-27 10:50:00,85.4,85.45,85.23,85.25,145932.0,79.8236,79.8703,79.6647,79.6834,145932.0
2022-04-27 11:00:00,85.25,85.51,85.19,85.3,263073.0,79.6834,79.9264,79.6273,79.7301,263073.0
2022-04-27 11:10:00,85.31,85.63,85.22,85.61,243525.0,79.7394,80.0385,79.6553,80.0199,243525.0
2022-04-27 11:20:00,85.62,85.69,85.45,85.66,178982.0,80.0292,80.0946,79.8703,80.0666,178982.0
2022-04-27 11:30:00,85.67,85.9,85.65,85.77,239263.0,80.0759,80.2909,80.0572,80.1694,239263.0
2022-04-27 11:40:00,85.78,85.9,85.71,85.81,114233.0,80.1788,80.2909,80.1133,80.2068,114233.0
2022-04-27 11:50:00,85.8,85.84,85.65,85.76,133050.0,80.1974,80.2348,80.0572,80.1601,133050.0
2022-04-27 12:00:00,85.76,85.9,85.66,85.9,180508.0,80.1601,80.2909,80.0666,80.2909,180508.0
2022-04-27 12:10:00,85.9,85.9,85.72,85.79,132411.0,80.2909,80.2909,80.1227,80.1881,132411.0
2022-04-27 12:20:00,85.8,86.17,85.75,86.17,275479.0,80.1974,80.5433,80.1507,80.5433,275479.0
2022-04-27 12:30:00,86.18,86.24,86.02,86.16,201052.0,80.5526,80.6087,80.4031,80.5339,201052.0
2022-04-27 12:40:00,86.16,86.31,86.1,86.16,230443.0,80.5339,80.6741,80.4779,80.5339,230443.0
2022-04-27 12:50:00,86.17,86.24,86.07,86.23,159376.0,80.5433,80.6087,80.4498,80.5994,159376.0
2022-04-27 13:00:00,86.25,86.34,85.94,85.97,406397.0,80.6181,80.7022,80.3283,80.3563,406397.0
2022-04-27 13:10:00,85.97,86.06,85.88,86.0,159902.0,80.3563,80.4405,80.2722,80.3844,159902.0
2022-04-27 13:20:00,86.01,86.17,85.82,86.15,156464.0,80.3937,80.5433,80.2161,80.5246,156464.0
2022-04-27 13:30:00,86.16,86.31,86.05,86.09,154464.0,80.5339,80.6741,80.4311,80.4685,154464.0
2022-04-27 13:40:00,86.09,86.27,85.99,86.26,134983.0,80.4685,80.6368,80.375,80.6274,134983.0
2022-04-27 13:50:00,86.26,86.37,86.22,86.31,143349.0,80.6274,80.7302,80.59,80.6741,143349.0
2022-04-27 14:00:00,86.31,86.31,86.14,86.2,117535.0,80.6741,80.6741,80.5152,80.5713,117535.0
2022-04-27 14:10:00,86.19,86.24,86.06,86.09,159060.0,80.562,80.6087,80.4405,80.4685,159060.0
2022-04-27 14:20:00,86.1,86.24,86.1,86.15,130350.0,80.4779,80.6087,80.4779,80.5246,130350.0
2022-04-27 14:30:00,86.14,86.25,85.93,86.12,192447.0,80.5152,80.6181,80.319,80.4966,192447.0
2022-04-27 14:40:00,86.13,86.39,86.11,86.24,235394.0,80.5059,80.7489,80.4872,80.6087,235394.0
2022-04-27 14:50:00,86.25,86.26,85.71,85.78,247009.0,80.6181,80.6274,80.1133,80.1788,247009.0
2022-04-27 15:00:00,85.78,85.82,85.55,85.63,213001.0,80.1788,80.2161,79.9638,80.0385,213001.0
2022-04-27 15:10:00,85.64,85.7,85.49,85.56,352097.0,80.0479,80.104,79.9077,79.9731,352097.0
2022-04-27 15:20:00,85.56,85.63,85.4,85.6,448158.0,79.9731,80.0385,79.8236,80.0105,448158.0
2022-04-27 15:30:00,85.6,85.68,85.36,85.4,623359.0,80.0105,80.0853,79.7862,79.8236,623359.0
2022-04-27 15:40:00,85.4,85.66,85.34,85.42,670520.0,79.8236,80.0666,79.7675,79.8423,670520.0
2022-04-27 15:50:00,85.42,85.56,85.22,85.45,1091481.0,79.8423,79.9731,79.6553,79.8703,1091481.0
2022-04-28 09:30:00,85.84,85.9,85.29,85.41,627464.0,80.2348,80.2909,79.7208,79.8329,627464.0
2022-04-28 09:40:00,85.4,85.55,85.22,85.38,371760.0,79.8236,79.9638,79.6553,79.8049,371760.0
2022-04-28 09:50:00,85.38,85.5,85.26,85.37,303148.0,79.8049,79.917,79.6927,79.7955,303148.0
2022-04-28 10:00:00,85.37,85.38,84.88,85.01,264814.0,79.7955,79.8049,79.3375,79.459,264814.0
2022-04-28 10:10:00,85.03,85.27,84.86,85.25,225433.0,79.4777,79.7021,79.3188,79.6834,225433.0
2022-04-28 10:20:00,85.25,85.25,84.65,84.68,239984.0,79.6834,79.6834,79.1225,79.1506,239984.0
2022-04-28 10:30:00,84.68,84.72,84.55,84.59,227947.0,79.1506,79.188,79.0291,79.0665,227947.0
2022-04-28 10:40:00,84.57,84.74,84.39,84.64,236004.0,79.0478,79.2067,78.8795,79.1132,236004.0
2022-04-28 10:50:00,84.64,84.96,84.53,84.91,146406.0,79.1132,79.4123,79.0104,79.3656,146406.0
2022-04-28 11:00:00,84.92,85.15,84.87,85.14,208048.0,79.3749,79.5899,79.3282,79.5805,208048.0
2022-04-28 11:10:00,85.13,85.19,85.02,85.14,161538.0,79.5712,79.6273,79.4684,79.5805,161538.0
2022-04-28 11:20:00,85.16,85.26,85.06,85.22,151755.0,79.5992,79.6927,79.5058,79.6553,151755.0
2022-04-28 11:30:00,85.22,85.3,85.12,85.2,143591.0,79.6553,79.7301,79.5619,79.6366,143591.0
2022-04-28 11:40:00,85.21,85.27,85.11,85.25,144759.0,79.646,79.7021,79.5525,79.6834,144759.0
2022-04-28 11:50:00,85.25,85.5,85.25,85.49,187430.0,79.6834,79.917,79.6834,79.9077,187430.0
2022-04-28 12:00:00,85.5,85.59,85.38,85.45,134928.0,79.917,80.0012,79.8049,79.8703,134928.0
2022-04-28 12:10:00,85.46,85.73,85.46,85.71,173205.0,79.8797,80.132,79.8797,80.1133,173205.0
2022-04-28 12:20:00,85.72,85.95,85.67,85.95,173502.0,80.1227,80.3377,80.0759,80.3377,173502.0
2022-04-28 12:30:00,85.97,86.14,85.96,86.14,157523.0,80.3563,80.5152,80.347,80.5152,157523.0
2022-04-28 12:40:00,86.14,86.45,86.14,86.37,237104.0,80.5152,80.805,80.5152,80.7302,237104.0
2022-04-28 12:50:00,86.39,86.39,86.22,86.37,97502.0,80.7489,80.7489,80.59,80.7302,97502.0
2022-04-28 13:00:00,86.37,86.59,86.32,86.55,135347.0,80.7302,80.9359,80.6835,80.8985,135347.0
2022-04-28 13:10:00,86.54,86.77,86.53,86.73,177343.0,80.8891,81.1041,80.8798,81.0667,177343.0
2022-04-28 13:20:00,86.73,86.73,86.54,86.67,132616.0,81.0667,81.0667,80.8891,81.0106,132616.0
2022-04-28 13:30:00,86.67,86.74,86.55,86.74,211658.0,81.0106,81.0761,80.8985,81.0761,211658.0
2022-04-28 13:40:00,86.73,86.76,86.51,86.71,141063.0,81.0667,81.0948,80.8611,81.048,141063.0
2022-04-28 13:50:00,86.71,86.72,86.48,86.62,172158.0,81.048,81.0574,80.833,80.9639,172158.0
2022-04-28 14:00:00,86.62,86.69,86.49,86.59,139555.0,80.9639,81.0293,80.8424,80.9359,139555.0
2022-04-28 14:10:00,86.6,86.69,86.52,86.69,80026.0,80.9452,81.0293,80.8704,81.0293,80026.0
2022-04-28 14:20:00,86.68,86.73,86.61,86.66,126314.0,81.02,81.0667,80.9546,81.0013,126314.0
2022-04-28 14:30:00,86.67,86.73,86.59,86.7,120691.0,81.0106,81.0667,80.9359,81.0387,120691.0
2022-04-28 14:40:00,86.71,86.91,86.71,86.91,127412.0,81.048,81.235,81.048,81.235,127412.0
2022-04-28 14:50:00,86.91,87.01,86.86,86.98,112445.0,81.235,81.3284,81.1882,81.3004,112445.0
2022-04-28 15:00:00,86.98,87.04,86.91,86.96,155988.0,81.3004,81.3565,81.235,81.2817,155988.0
2022-04-28 15:10:00,86.96,87.03,86.89,87.02,168385.0,81.2817,81.3471,81.2163,81.3378,168385.0
2022-04-28 15:20:00,87.02,87.07,86.93,86.94,192541.0,81.3378,81.3845,81.2537,81.263,192541.0
2022-04-28 15:30:00,86.94,86.96,86.7,86.78,416300.0,81.263,81.2817,81.0387,81.1135,416300.0
2022-04-28 15:40:00,86.78,86.93,86.69,86.76,550107.0,81.1135,81.2537,81.0293,81.0948,550107.0
2022-04-28 15:50:00,86.77,86.8,86.6,86.79,1033145.0,81.1041,81.1322,80.9452,81.1228,1033145.0
2022-04-29 09:30:00,87.05,87.45,86.95,87.1,697257.0,81.3658,81.7397,81.2724,81.4126,697257.0
2022-04-29 09:40:00,87.11,87.31,86.91,87.1,318206.0,81.4219,81.6088,81.235,81.4126,318206.0
2022-04-29 09:50:00,87.1,87.76,86.99,87.73,406354.0,81.4126,82.0295,81.3097,82.0014,406354.0
2022-04-29 10:00:00,87.74,87.77,87.27,87.37,267704.0,82.0108,82.0388,81.5715,81.6649,267704.0
2022-04-29 10:10:00,87.38,87.44,86.84,86.88,293654.0,81.6743,81.7304,81.1695,81.2069,293654.0
2022-04-29 10:20:00,86.87,86.93,86.55,86.55,278216.0,81.1976,81.2537,80.8985,80.8985,278216.0
2022-04-29 10:30:00,86.54,86.67,86.47,86.63,276856.0,80.8891,81.0106,80.8237,80.9733,276856.0
2022-04-29 10:40:00,86.63,86.66,86.48,86.57,133013.0,80.9733,81.0013,80.833,80.9172,133013.0
2022-04-29 10:50:00,86.57,86.76,86.53,86.75,143363.0,80.9172,81.0948,80.8798,81.0854,143363.0
2022-04-29 11:00:00,86.75,86.86,86.58,86.71,164251.0,81.0854,81.1882,80.9265,81.048,164251.0
2022-04-29 11:10:00,86.72,86.76,86.57,86.71,112670.0,81.0574,81.0948,80.9172,81.048,112670.0
2022-04-29 11:20:00,86.72,86.8,86.62,86.78,137884.0,81.0574,81.1322,80.9639,81.1135,137884.0
2022-04-29 11:30:00,86.76,87.0,86.71,86.91,156739.0,81.0948,81.3191,81.048,81.235,156739.0
2022-04-29 11:40:00,86.9,87.09,86.85,86.97,167891.0,81.2256,81.4032,81.1789,81.2911,167891.0
2022-04-29 11:50:00,86.97,87.03,86.7,86.72,194160.0,81.2911,81.3471,81.0387,81.0574,194160.0
2022-04-29 12:00:00,86.72,86.72,86.33,86.35,160833.0,81.0574,81.0574,80.6928,80.7115,160833.0
2022-04-29 12:10:00,86.35,86.46,86.33,86.41,141015.0,80.7115,80.8144,80.6928,80.7676,141015.0
2022-04-29 12:20:00,86.41,86.42,86.24,86.28,139042.0,80.7676,80.777,80.6087,80.6461,139042.0
2022-04-29 12:30:00,86.27,86.34,86.19,86.31,117798.0,80.6368,80.7022,80.562,80.6741,117798.0
2022-04-29 12:40:00,86.3,86.32,86.15,86.15,79203.0,80.6648,80.6835,80.5246,80.5246,79203.0
2022-04-29 12:50:00,86.14,86.19,86.0,86.15,113216.0,80.5152,80.562,80.3844,80.5246,113216.0
2022-04-29 13:00:00,86.14,86.29,86.07,86.1,112487.0,80.5152,80.6555,80.4498,80.4779,112487.0
2022-04-29 13:10:00,86.09,86.41,86.08,86.4,100236.0,80.4685,80.7676,80.4592,80.7583,100236.0
2022-04-29 13:20:00,86.39,86.62,86.34,86.49,82309.0,80.7489,80.9639,80.7022,80.8424,82309.0
2022-04-29 13:30:00,86.49,86.71,86.49,86.61,114027.0,80.8424,81.048,80.8424,80.9546,114027.0
2022-04-29 13:40:00,86.61,86.63,86.41,86.46,117885.0,80.9546,80.9733,80.7676,80.8144,117885.0
2022-04-29 13:50:00,86.46,86.49,86.34,86.35,101439.0,80.8144,80.8424,80.7022,80.7115,101439.0
2022-04-29 14:00:00,86.35,86.36,86.2,86.26,111116.0,80.7115,80.7209,80.5713,80.6274,111116.0
2022-04-29 14:10:00,86.25,86.37,86.17,86.22,116057.0,80.6181,80.7302,80.5433,80.59,116057.0
2022-04-29 14:20:00,86.22,86.22,86.02,86.1,98875.0,80.59,80.59,80.4031,80.4779,98875.0
2022-04-29 14:30:00,86.08,86.13,85.9,85.91,105518.0,80.4592,80.5059,80.2909,80.3003,105518.0
2022-04-29 14:40:00,85.9,85.97,85.79,85.79,182564.0,80.2909,80.3563,80.1881,80.1881,182564.0
2022-04-29 14:50:00,85.78,85.86,85.66,85.82,169722.0,80.1788,80.2535,80.0666,80.2161,169722.0
2022-04-29 15:00:00,85.81,85.81,85.55,85.56,142271.0,80.2068,80.2068,79.9638,79.9731,142271.0
2022-04-29 15:10:00,85.56,85.71,85.42,85.7,256244.0,79.9731,80.1133,79.8423,80.104,256244.0
2022-04-29 15:20:00,85.71,85.73,85.52,85.53,230403.0,80.1133,80.132,79.9357,79.9451,230403.0
2022-04-29 15:30:00,85.53,85.72,85.46,85.63,476193.0,79.9451,80.1227,79.8797,80.0385,476193.0
2022-04-29 15:40:00,85.62,85.72,85.13,85.15,520159.0,80.0292,80.1227,79.5712,79.5899,520159.0
2022-04-29 15:50:00,85.14,85.17,84.82,85.04,1110499.0,79.5805,79.6086,79.2814,79.4871,1110499.0
2022-05-02 09:30:00,85.14,85.22,84.63,84.85,633427.0,79.5805,79.6553,79.1038,79.3095,633427.0
2022-05-02 09:40:00,84.87,85.2,84.48,84.91,634253.0,79.3282,79.6366,78.9636,79.3656,634253.0
2022-05-02 09:50:00,84.9,85.33,84.75,84.98,529265.0,79.3562,79.7581,79.216,79.431,529265.0
2022-05-02 10:00:00,85.0,85.23,84.44,84.52,460254.0,79.4497,79.6647,78.9263,79.001,460254.0
2022-05-02 10:10:00,84.52,84.88,84.39,84.85,504802.0,79.001,79.3375,78.8795,79.3095,504802.0
2022-05-02 10:20:00,84.85,85.38,84.73,85.29,362598.0,79.3095,79.8049,79.1973,79.7208,362598.0
2022-05-02 10:30:00,85.3,85.5,85.11,85.27,393665.0,79.7301,79.917,79.5525,79.7021,393665.0
2022-05-02 10:40:00,85.27,85.5,85.16,85.28,257139.0,79.7021,79.917,79.5992,79.7114,257139.0
2022-05-02 10:50:00,85.29,85.3,84.9,84.93,289428.0,79.7208,79.7301,79.3562,79.3843,289428.0
2022-05-02 11:00:00,84.93,84.98,84.48,84.71,293010.0,79.3843,79.431,78.9636,79.1786,293010.0
2022-05-02 11:10:00,84.71,84.8,84.46,84.56,172503.0,79.1786,79.2627,78.9449,79.0384,172503.0
2022-05-02 11:20:00,84.56,84.76,84.46,84.51,535866.0,79.0384,79.2254,78.9449,78.9917,535866.0
2022-05-02 11:30:00,84.52,84.94,84.41,84.62,319803.0,79.001,79.3936,78.8982,79.0945,319803.0
2022-05-02 11:40:00,84.61,84.82,84.54,84.68,202046.0,79.0852,79.2814,79.0197,79.1506,202046.0
2022-05-02 11:50:00,84.68,84.86,84.62,84.78,209046.0,79.1506,79.3188,79.0945,79.2441,209046.0
2022-05-02 12:00:00,84.78,84.87,84.33,84.41,257126.0,79.2441,79.3282,78.8234,78.8982,257126.0
2022-05-02 12:10:00,84.41,84.62,84.33,84.62,253550.0,78.8982,79.0945,78.8234,79.0945,253550.0
2022-05-02 12:20:00,84.63,84.76,84.43,84.51,171956.0,79.1038,79.2254,78.9169,78.9917,171956.0
2022-05-02 12:30:00,84.52,84.67,84.46,84.52,172236.0,79.001,79.1412,78.9449,79.001,172236.0
2022-05-02 12:40:00,84.51,84.61,84.39,84.46,174081.0,78.9917,79.0852,78.8795,78.9449,174081.0
2022-05-02 12:50:00,84.46,84.5,84.16,84.26,247160.0,78.9449,78.9823,78.6645,78.758,247160.0
2022-05-02 13:00:00,84.27,84.37,84.05,84.31,290832.0,78.7674,78.8608,78.5617,78.8047,290832.0
2022-05-02 13:10:00,84.31,84.49,84.25,84.36,153987.0,78.8047,78.973,78.7487,78.8515,153987.0
2022-05-02 13:20:00,84.36,84.36,84.09,84.17,122955.0,78.8515,78.8515,78.5991,78.6739,122955.0
2022-05-02 13:30:00,84.17,84.3,84.01,84.06,211422.0,78.6739,78.7954,78.5243,78.5711,211422.0
2022-05-02 13:40:00,84.06,84.18,83.83,83.88,203737.0,78.5711,78.6832,78.3561,78.4028,203737.0
2022-05-02 13:50:00,83.88,83.97,83.8,83.86,161099.0,78.4028,78.4869,78.328,78.3841,161099.0
2022-05-02 14:00:00,83.85,84.06,83.68,83.79,214485.0,78.3748,78.5711,78.2159,78.3187,214485.0
2022-05-02 14:10:00,83.79,83.8,83.26,83.28,404750.0,78.3187,78.328,77.8233,77.842,404750.0
2022-05-02 14:20:00,83.28,83.46,83.23,83.39,197848.0,77.842,78.0102,77.7953,77.9448,197848.0
2022-05-02 14:30:00,83.39,83.5,83.32,83.41,234079.0,77.9448,78.0476,77.8794,77.9635,234079.0
2022-05-02 14:40:00,83.4,83.52,83.13,83.43,230737.0,77.9542,78.0663,77.7018,77.9822,230737.0
2022-05-02 14:50:00,83.42,83.65,83.26,83.39,303804.0,77.9729,78.1878,77.8233,77.9448,303804.0
2022-05-02 15:00:00,83.38,83.87,83.37,83.79,316792.0,77.9355,78.3935,77.9261,78.3187,316792.0
2022-05-02 15:10:00,83.79,84.15,83.79,84.11,342612.0,78.3187,78.6552,78.3187,78.6178,342612.0
2022-05-02 15:20:00,84.11,84.36,84.11,84.26,491275.0,78.6178,78.8515,78.6178,78.758,491275.0
2022-05-02 15:30:00,84.25,84.65,84.24,84.43,440300.0,78.7487,79.1225,78.7393,78.9169,440300.0
2022-05-02 15:40:00,84.43,84.69,84.21,84.68,600657.0,78.9169,79.1599,78.7113,79.1506,600657.0
2022-05-02 15:50:00,84.68,84.8,84.53,84.8,1343462.0,79.1506,79.2627,79.0104,79.2627,1343462.0
2022-05-03 09:30:00,84.8,85.32,84.66,84.71,566150.0,79.2627,79.7488,79.1319,79.1786,566150.0
2022-05-03 09:40:00,84.71,85.33,84.69,84.98,794056.0,79.1786,79.7581,79.1599,79.431,794056.0
2022-05-03 09:50:00,84.97,85.2,84.91,85.04,323789.0,79.4216,79.6366,79.3656,79.4871,323789.0
2022-05-03 10:00:00,85.04,85.34,84.88,84.92,287424.0,79.4871,79.7675,79.3375,79.3749,287424.0
2022-05-03 10:10:00,84.92,85.23,84.88,85.18,261484.0,79.3749,79.6647,79.3375,79.6179,261484.0
2022-05-03 10:20:00,85.16,85.52,85.16,85.38,222151.0,79.5992,79.9357,79.5992,79.8049,222151.0
2022-05-03 10:30:00,85.39,85.54,85.26,85.28,200667.0,79.8142,79.9544,79.6927,79.7114,200667.0
2022-05-03 10:40:00,85.28,85.32,85.05,85.14,174789.0,79.7114,79.7488,79.4964,79.5805,174789.0
2022-05-03 10:50:00,85.13,85.4,85.09,85.32,267616.0,79.5712,79.8236,79.5338,79.7488,267616.0
2022-05-03 11:00:00,85.32,85.7,85.22,85.66,248976.0,79.7488,80.104,79.6553,80.0666,248976.0
2022-05-03 11:10:00,85.66,85.85,85.6,85.8,233754.0,80.0666,80.2442,80.0105,80.1974,233754.0
2022-05-03 11:20:00,85.8,86.02,85.79,85.96,182997.0,80.1974,80.4031,80.1881,80.347,182997.0
2022-05-03 11:30:00,85.97,86.17,85.97,86.0,215313.0,80.3563,80.5433,80.3563,80.3844,215313.0
2022-05-03 11:40:00,86.0,86.04,85.87,85.94,122311.0,80.3844,80.4218,80.2629,80.3283,122311.0
2022-05-03 11:50:00,85.94,85.97,85.84,85.97,105603.0,80.3283,80.3563,80.2348,80.3563,105603.0
2022-05-03 12:00:00,85.97,86.11,85.61,85.66,238481.0,80.3563,80.4872,80.0199,80.0666,238481.0
2022-05-03 12:10:00,85.66,85.84,85.61,85.83,100271.0,80.0666,80.2348,80.0199,80.2255,100271.0
2022-05-03 12:20:00,85.83,86.01,85.79,85.8,209900.0,80.2255,80.3937,80.1881,80.1974,209900.0
2022-05-03 12:30:00,85.79,85.85,85.67,85.78,236134.0,80.1881,80.2442,80.0759,80.1788,236134.0
2022-05-03 12:40:00,85.78,85.94,85.73,85.8,149569.0,80.1788,80.3283,80.132,80.1974,149569.0
2022-05-03 12:50:00,85.8,85.9,85.67,85.87,118492.0,80.1974,80.2909,80.0759,80.2629,118492.0
2022-05-03 13:00:00,85.88,86.05,85.85,86.02,117388.0,80.2722,80.4311,80.2442,80.4031,117388.0
2022-05-03 13:10:00,86.02,86.2,86.0,86.09,162256.0,80.4031,80.5713,80.3844,80.4685,162256.0
2022-05-03 13:20:00,86.09,86.15,85.86,85.92,206140.0,80.4685,80.5246,80.2535,80.3096,206140.0
2022-05-03 13:30:00,85.94,86.12,85.89,86.12,92048.0,80.3283,80.4966,80.2816,80.4966,92048.0
2022-05-03 13:40:00,86.12,86.13,86.0,86.02,142460.0,80.4966,80.5059,80.3844,80.4031,142460.0
2022-05-03 13:50:00,86.01,86.03,85.86,85.92,111519.0,80.3937,80.4124,80.2535,80.3096,111519.0
2022-05-03 14:00:00,85.91,85.92,85.62,85.68,168151.0,80.3003,80.3096,80.0292,80.0853,168151.0
2022-05-03 14:10:00,85.67,85.7,85.34,85.39,197470.0,80.0759,80.104,79.7675,79.8142,197470.0
2022-05-03 14:20:00,85.4,85.44,85.31,85.37,148940.0,79.8236,79.861,79.7394,79.7955,148940.0
2022-05-03 14:30:00,85.38,85.73,85.35,85.45,298667.0,79.8049,80.132,79.7768,79.8703,298667.0
2022-05-03 14:40:00,85.46,85.63,85.19,85.61,291108.0,79.8797,80.0385,79.6273,80.0199,291108.0
2022-05-03 14:50:00,85.6,85.96,85.55,85.92,254262.0,80.0105,80.347,79.9638,80.3096,254262.0
2022-05-03 15:00:00,85.92,86.06,85.85,86.03,189216.0,80.3096,80.4405,80.2442,80.4124,189216.0
2022-05-03 15:10:00,86.03,86.08,85.89,85.9,264264.0,80.4124,80.4592,80.2816,80.2909,264264.0
2022-05-03 15:20:00,85.91,86.03,85.72,85.87,223817.0,80.3003,80.4124,80.1227,80.2629,223817.0
2022-05-03 15:30:00,85.86,85.95,85.66,85.71,360785.0,80.2535,80.3377,80.0666,80.1133,360785.0
2022-05-03 15:40:00,85.71,85.76,85.46,85.66,362848.0,80.1133,80.1601,79.8797,80.0666,362848.0
2022-05-03 15:50:00,85.65,85.89,85.56,85.71,628314.0,80.0572,80.2816,79.9731,80.1133,628314.0
2022-05-04 09:30:00,86.28,86.6,86.19,86.31,415775.0,80.6461,80.9452,80.562,80.6741,415775.0
2022-05-04 09:40:00,86.31,86.48,86.23,86.42,267253.0,80.6741,80.833,80.5994,80.777,267253.0
2022-05-04 09:50:00,86.42,86.51,86.19,86.21,192233.0,80.777,80.8611,80.562,80.5807,192233.0
2022-05-04 10:00:00,86.22,86.25,85.88,85.98,198737.0,80.59,80.6181,80.2722,80.3657,198737.0
2022-05-04 10:10:00,86.01,86.16,85.95,86.15,114484.0,80.3937,80.5339,80.3377,80.5246,114484.0
2022-05-04 10:20:00,86.15,86.29,86.08,86.16,173842.0,80.5246,80.6555,80.4592,80.5339,173842.0
2022-05-04 10:30:00,86.16,86.22,85.98,86.16,566101.0,80.5339,80.59,80.3657,80.5339,566101.0
2022-05-04 10:40:00,86.16,86.19,86.04,86.08,450513.0,80.5339,80.562,80.4218,80.4592,450513.0
2022-05-04 10:50:00,86.08,86.19,85.98,86.16,400311.0,80.4592,80.562,80.3657,80.5339,400311.0
2022-05-04 11:00:00,86.16,86.26,86.08,86.23,160797.0,80.5339,80.6274,80.4592,80.5994,160797.0
2022-05-04 11:10:00,86.23,86.24,86.0,86.09,255285.0,80.5994,80.6087,80.3844,80.4685,255285.0
2022-05-04 11:20:00,86.09,86.11,85.94,86.0,122066.0,80.4685,80.4872,80.3283,80.3844,122066.0
2022-05-04 11:30:00,86.0,86.02,85.71,85.75,117596.0,80.3844,80.4031,80.1133,80.1507,117596.0
2022-05-04 11:40:00,85.74,85.8,85.63,85.8,123904.0,80.1414,80.1974,80.0385,80.1974,123904.0
2022-05-04 11:50:00,85.78,85.92,85.75,85.79,169883.0,80.1788,80.3096,80.1507,80.1881,169883.0
2022-05-04 12:00:00,85.8,85.89,85.71,85.88,161406.0,80.1974,80.2816,80.1133,80.2722,161406.0
2022-05-04 12:10:00,85.87,86.04,85.8,86.02,149834.0,80.2629,80.4218,80.1974,80.4031,149834.0
2022-05-04 12:20:00,86.02,86.17,86.02,86.14,236826.0,80.4031,80.5433,80.4031,80.5152,236826.0
2022-05-04 12:30:00,86.15,86.32,86.11,86.32,109298.0,80.5246,80.6835,80.4872,80.6835,109298.0
2022-05-04 12:40:00,86.32,86.33,86.22,86.25,129085.0,80.6835,80.6928,80.59,80.6181,129085.0
2022-05-04 12:50:00,86.25,86.44,86.18,86.36,137216.0,80.6181,80.7957,80.5526,80.7209,137216.0
2022-05-04 13:00:00,86.36,86.47,86.14,86.18,174165.0,80.7209,80.8237,80.5152,80.5526,174165.0
2022-05-04 13:10:00,86.17,86.23,86.03,86.12,77690.0,80.5433,80.5994,80.4124,80.4966,77690.0
2022-05-04 13:20:00,86.13,86.14,85.96,85.98,142112.0,80.5059,80.5152,80.347,80.3657,142112.0
2022-05-04 13:30:00,85.98,86.05,85.86,85.95,115055.0,80.3657,80.4311,80.2535,80.3377,115055.0
2022-05-04 13:40:00,85.96,86.13,85.96,86.1,61974.0,80.347,80.5059,80.347,80.4779,61974.0
2022-05-04 13:50:00,86.07,86.25,86.0,86.13,193728.0,80.4498,80.6181,80.3844,80.5059,193728.0
2022-05-04 14:00:00,86.12,86.51,85.85,86.03,428215.0,80.4966,80.8611,80.2442,80.4124,428215.0
2022-05-04 14:10:00,86.05,86.31,85.92,86.02,233333.0,80.4311,80.6741,80.3096,80.4031,233333.0
2022-05-04 14:20:00,86.01,86.67,85.8,86.58,320316.0,80.3937,81.0106,80.1974,80.9265,320316.0
2022-05-04 14:30:00,86.58,86.67,85.49,86.03,1023092.0,80.9265,81.0106,79.9077,80.4124,1023092.0
2022-05-04 14:40:00,86.04,87.23,85.95,87.02,918315.0,80.4218,81.5341,80.3377,81.3378,918315.0
2022-05-04 14:50:00,87.02,87.49,86.94,87.31,633992.0,81.3378,81.7771,81.263,81.6088,633992.0
2022-05-04 15:00:00,87.31,87.53,87.19,87.46,563054.0,81.6088,81.8145,81.4967,81.7491,563054.0
2022-05-04 15:10:00,87.47,87.82,87.46,87.5,612656.0,81.7584,82.0855,81.7491,81.7864,612656.0
2022-05-04 15:20:00,87.5,87.9,87.46,87.88,383353.0,81.7864,82.1603,81.7491,82.1416,383353.0
2022-05-04 15:30:00,87.89,88.31,87.86,88.26,596137.0,82.151,82.5436,82.1229,82.4968,596137.0
2022-05-04 15:40:00,88.28,88.5,88.19,88.5,582600.0,82.5155,82.7211,82.4314,82.7211,582600.0
2022-05-04 15:50:00,88.51,88.56,88.31,88.48,938951.0,82.7305,82.7772,82.5436,82.7025,938951.0
2022-05-05 09:30:00,87.88,88.17,87.82,87.91,540630.0,82.1416,82.4127,82.0855,82.1697,540630.0
2022-05-05 09:40:00,87.9,88.13,87.34,87.46,405222.0,82.1603,82.3753,81.6369,81.7491,405222.0
2022-05-05 09:50:00,87.44,87.73,87.4,87.69,282100.0,81.7304,82.0014,81.693,81.964,282100.0
2022-05-05 10:00:00,87.71,87.77,87.18,87.31,238398.0,81.9827,82.0388,81.4873,81.6088,238398.0
2022-05-05 10:10:00,87.3,87.63,87.12,87.55,304429.0,81.5995,81.908,81.4313,81.8332,304429.0
2022-05-05 10:20:00,87.55,87.55,87.15,87.27,201370.0,81.8332,81.8332,81.4593,81.5715,201370.0
2022-05-05 10:30:00,87.26,87.36,87.01,87.02,299395.0,81.5621,81.6556,81.3284,81.3378,299395.0
2022-05-05 10:40:00,87.01,87.06,86.46,86.54,338884.0,81.3284,81.3752,80.8144,80.8891,338884.0
2022-05-05 10:50:00,86.53,86.72,86.39,86.71,255317.0,80.8798,81.0574,80.7489,81.048,255317.0
2022-05-05 11:00:00,86.72,86.78,85.87,85.97,317886.0,81.0574,81.1135,80.2629,80.3563,317886.0
2022-05-05 11:10:00,85.98,86.0,85.67,85.84,460788.0,80.3657,80.3844,80.0759,80.2348,460788.0
2022-05-05 11:20:00,85.85,85.86,85.58,85.75,200068.0,80.2442,80.2535,79.9918,80.1507,200068.0
2022-05-05 11:30:00,85.74,86.11,85.59,86.01,206676.0,80.1414,80.4872,80.0012,80.3937,206676.0
2022-05-05 11:40:00,86.02,86.09,85.61,85.65,165289.0,80.4031,80.4685,80.0199,80.0572,165289.0
2022-05-05 11:50:00,85.65,85.67,85.03,85.15,251426.0,80.0572,80.0759,79.4777,79.5899,251426.0
2022-05-05 12:00:00,85.14,85.43,84.82,85.4,268761.0,79.5805,79.8516,79.2814,79.8236,268761.0
2022-05-05 12:10:00,85.39,85.56,85.27,85.47,260521.0,79.8142,79.9731,79.7021,79.889,260521.0
2022-05-05 12:20:00,85.47,85.6,85.23,85.47,200565.0,79.889,80.0105,79.6647,79.889,200565.0
2022-05-05 12:30:00,85.47,85.68,85.16,85.28,223432.0,79.889,80.0853,79.5992,79.7114,223432.0
2022-05-05 12:40:00,85.27,85.29,85.03,85.14,183926.0,79.7021,79.7208,79.4777,79.5805,183926.0
2022-05-05 12:50:00,85.15,85.61,85.12,85.61,158042.0,79.5899,80.0199,79.5619,80.0199,158042.0
2022-05-05 13:00:00,85.61,86.13,85.61,86.06,172799.0,80.0199,80.5059,80.0199,80.4405,172799.0
2022-05-05 13:10:00,86.06,86.09,85.66,85.82,201840.0,80.4405,80.4685,80.0666,80.2161,201840.0
2022-05-05 13:20:00,85.81,85.89,85.73,85.87,177640.0,80.2068,80.2816,80.132,80.2629,177640.0
2022-05-05 13:30:00,85.87,86.07,85.58,85.79,208685.0,80.2629,80.4498,79.9918,80.1881,208685.0
2022-05-05 13:40:00,85.8,85.97,85.6,85.62,123842.0,80.1974,80.3563,80.0105,80.0292,123842.0
2022-05-05 13:50:00,85.62,85.63,85.43,85.6,170604.0,80.0292,80.0385,79.8516,80.0105,170604.0
2022-05-05 14:00:00,85.58,85.66,85.43,85.61,111653.0,79.9918,80.0666,79.8516,80.0199,111653.0
2022-05-05 14:10:00,85.61,85.95,85.45,85.94,122686.0,80.0199,80.3377,79.8703,80.3283,122686.0
2022-05-05 14:20:00,85.96,85.99,85.24,85.24,160180.0,80.347,80.375,79.674,79.674,160180.0
2022-05-05 14:30:00,85.23,85.36,85.09,85.26,124463.0,79.6647,79.7862,79.5338,79.6927,124463.0
2022-05-05 14:40:00,85.25,85.51,85.15,85.47,136246.0,79.6834,79.9264,79.5899,79.889,136246.0
2022-05-05 14:50:00,85.46,85.75,85.39,85.52,156723.0,79.8797,80.1507,79.8142,79.9357,156723.0
2022-05-05 15:00:00,85.51,85.56,85.14,85.27,187910.0,79.9264,79.9731,79.5805,79.7021,187910.0
2022-05-05 15:10:00,85.28,85.37,85.01,85.1,215015.0,79.7114,79.7955,79.459,79.5432,215015.0
2022-05-05 15:20:00,85.1,85.21,84.87,84.95,300425.0,79.5432,79.646,79.3282,79.403,300425.0
2022-05-05 15:30:00,84.96,85.38,84.83,85.29,416446.0,79.4123,79.8049,79.2908,79.7208,416446.0
2022-05-05 15:40:00,85.31,85.46,84.97,85.0,785526.0,79.7394,79.8797,79.4216,79.4497,785526.0
2022-05-05 15:50:00,85.0,85.83,85.0,85.79,918106.0,79.4497,80.2255,79.4497,80.1881,918106.0
2022-05-06 09:30:00,85.08,85.08,84.07,84.1,618793.0,79.5245,79.5245,78.5804,78.6085,618793.0
2022-05-06 09:40:00,84.1,84.33,83.55,83.75,541397.0,78.6085,78.8234,78.0944,78.2813,541397.0
2022-05-06 09:50:00,83.75,83.89,83.13,83.3,382320.0,78.2813,78.4122,77.7018,77.8607,382320.0
2022-05-06 10:00:00,83.31,83.59,83.19,83.4,390603.0,77.87,78.1318,77.7579,77.9542,390603.0
2022-05-06 10:10:00,83.39,83.93,83.19,83.7,423187.0,77.9448,78.4496,77.7579,78.2346,423187.0
2022-05-06 10:20:00,83.7,84.09,83.64,83.72,416660.0,78.2346,78.5991,78.1785,78.2533,416660.0
2022-05-06 10:30:00,83.72,84.03,83.3,83.57,248540.0,78.2533,78.543,77.8607,78.1131,248540.0
2022-05-06 10:40:00,83.58,84.2,83.49,84.15,460515.0,78.1224,78.7019,78.0383,78.6552,460515.0
2022-05-06 10:50:00,84.15,84.58,83.99,84.4,440371.0,78.6552,79.0571,78.5056,78.8889,440371.0
2022-05-06 11:00:00,84.38,84.48,84.24,84.42,261096.0,78.8702,78.9636,78.7393,78.9076,261096.0
2022-05-06 11:10:00,84.41,84.78,84.21,84.59,265525.0,78.8982,79.2441,78.7113,79.0665,265525.0
2022-05-06 11:20:00,84.59,84.88,84.51,84.7,259858.0,79.0665,79.3375,78.9917,79.1693,259858.0
2022-05-06 11:30:00,84.71,84.77,84.08,84.1,329975.0,79.1786,79.2347,78.5898,78.6085,329975.0
2022-05-06 11:40:00,84.1,84.22,84.01,84.19,310973.0,78.6085,78.7206,78.5243,78.6926,310973.0
2022-05-06 11:50:00,84.17,84.33,83.91,84.0,176277.0,78.6739,78.8234,78.4309,78.515,176277.0
2022-05-06 12:00:00,83.99,84.59,83.89,84.34,174541.0,78.5056,79.0665,78.4122,78.8328,174541.0
2022-05-06 12:10:00,84.35,84.38,83.9,83.92,198420.0,78.8421,78.8702,78.4215,78.4402,198420.0
2022-05-06 12:20:00,83.92,84.43,83.91,84.38,210713.0,78.4402,78.9169,78.4309,78.8702,210713.0
2022-05-06 12:30:00,84.38,84.6,84.24,84.42,183060.0,78.8702,79.0758,78.7393,78.9076,183060.0
2022-05-06 12:40:00,84.43,84.52,84.31,84.43,184743.0,78.9169,79.001,78.8047,78.9169,184743.0
2022-05-06 12:50:00,84.44,84.86,84.27,84.85,315873.0,78.9263,79.3188,78.7674,79.3095,315873.0
2022-05-06 13:00:00,84.87,84.95,84.62,84.68,232532.0,79.3282,79.403,79.0945,79.1506,232532.0
2022-05-06 13:10:00,84.69,84.78,84.34,84.36,162450.0,79.1599,79.2441,78.8328,78.8515,162450.0
2022-05-06 13:20:00,84.35,84.6,84.28,84.49,243389.0,78.8421,79.0758,78.7767,78.973,243389.0
2022-05-06 13:30:00,84.49,84.66,84.23,84.32,176283.0,78.973,79.1319,78.73,78.8141,176283.0
2022-05-06 13:40:00,84.31,84.57,84.19,84.4,165017.0,78.8047,79.0478,78.6926,78.8889,165017.0
2022-05-06 13:50:00,84.4,84.45,84.18,84.25,125737.0,78.8889,78.9356,78.6832,78.7487,125737.0
2022-05-06 14:00:00,84.23,84.37,83.93,83.93,229152.0,78.73,78.8608,78.4496,78.4496,229152.0
2022-05-06 14:10:00,83.94,84.26,83.93,84.11,204266.0,78.4589,78.758,78.4496,78.6178,204266.0
2022-05-06 14:20:00,84.11,84.17,83.87,83.96,171021.0,78.6178,78.6739,78.3935,78.4776,171021.0
2022-05-06 14:30:00,83.95,84.01,83.78,83.86,172482.0,78.4683,78.5243,78.3094,78.3841,172482.0
2022-05-06 14:40:00,83.85,84.13,83.82,84.09,192414.0,78.3748,78.6365,78.3467,78.5991,192414.0
2022-05-06 14:50:00,84.09,84.35,84.06,84.07,268097.0,78.5991,78.8421,78.5711,78.5804,268097.0
2022-05-06 15:00:00,84.06,84.11,83.76,83.85,302973.0,78.5711,78.6178,78.2907,78.3748,302973.0
2022-05-06 15:10:00,83.85,84.03,83.83,83.99,370435.0,78.3748,78.543,78.3561,78.5056,370435.0
2022-05-06 15:20:00,84.0,84.03,83.74,83.96,398121.0,78.515,78.543,78.272,78.4776,398121.0
2022-05-06 15:30:00,83.96,84.66,83.96,84.62,678254.0,78.4776,79.1319,78.4776,79.0945,678254.0
2022-05-06 15:40:00,84.64,84.79,84.44,84.64,597764.0,79.1132,79.2534,78.9263,79.1132,597764.0
2022-05-06 15:50:00,84.65,84.84,84.43,84.54,870496.0,79.1225,79.3001,78.9169,79.0197,870496.0
2022-05-09 09:30:00,82.99,83.59,82.84,83.38,545660.0,77.5709,78.1318,77.4307,77.9355,545660.0
2022-05-09 09:40:00,83.38,83.49,82.81,83.08,425364.0,77.9355,78.0383,77.4027,77.6551,425364.0
2022-05-09 09:50:00,83.08,83.72,83.0,83.66,463504.0,77.6551,78.2533,77.5803,78.1972,463504.0
2022-05-09 10:00:00,83.65,83.74,83.19,83.2,342391.0,78.1878,78.272,77.7579,77.7672,342391.0
2022-05-09 10:10:00,83.22,83.62,83.13,83.19,288944.0,77.7859,78.1598,77.7018,77.7579,288944.0
2022-05-09 10:20:00,83.17,83.2,82.87,82.92,323375.0,77.7392,77.7672,77.4588,77.5055,323375.0
2022-05-09 10:30:00,82.91,83.04,82.75,82.75,281543.0,77.4962,77.6177,77.3466,77.3466,281543.0
2022-05-09 10:40:00,82.75,82.98,82.75,82.89,375690.0,77.3466,77.5616,77.3466,77.4775,375690.0
2022-05-09 10:50:00,82.89,82.96,82.53,82.54,294329.0,77.4775,77.5429,77.141,77.1503,294329.0
2022-05-09 11:00:00,82.54,82.76,82.47,82.59,307694.0,77.1503,77.356,77.0849,77.1971,307694.0
2022-05-09 11:10:00,82.57,82.69,82.41,82.49,155041.0,77.1784,77.2905,77.0288,77.1036,155041.0
2022-05-09 11:20:00,82.48,82.48,82.14,82.23,205739.0,77.0942,77.0942,76.7764,76.8606,205739.0
2022-05-09 11:30:00,82.22,82.54,82.13,82.52,254814.0,76.8512,77.1503,76.7671,77.1316,254814.0
2022-05-09 11:40:00,82.51,82.66,82.37,82.54,192542.0,77.1223,77.2625,76.9914,77.1503,192542.0
2022-05-09 11:50:00,82.54,82.75,82.54,82.64,163203.0,77.1503,77.3466,77.1503,77.2438,163203.0
2022-05-09 12:00:00,82.62,82.93,82.46,82.78,311159.0,77.2251,77.5149,77.0755,77.3746,311159.0
2022-05-09 12:10:00,82.78,83.14,82.78,83.05,163367.0,77.3746,77.7111,77.3746,77.627,163367.0
2022-05-09 12:20:00,83.03,83.11,82.8,82.93,171172.0,77.6083,77.6831,77.3933,77.5149,171172.0
2022-05-09 12:30:00,82.92,83.04,82.59,82.59,259678.0,77.5055,77.6177,77.1971,77.1971,259678.0
2022-05-09 12:40:00,82.59,82.67,82.44,82.52,122518.0,77.1971,77.2718,77.0568,77.1316,122518.0
2022-05-09 12:50:00,82.51,82.52,82.31,82.34,142781.0,77.1223,77.1316,76.9353,76.9634,142781.0
2022-05-09 13:00:00,82.34,82.38,82.2,82.28,157414.0,76.9634,77.0008,76.8325,76.9073,157414.0
2022-05-09 13:10:00,82.26,82.46,82.16,82.41,192933.0,76.8886,77.0755,76.7951,77.0288,192933.0
2022-05-09 13:20:00,82.4,82.64,82.27,82.59,198081.0,77.0195,77.2438,76.898,77.1971,198081.0
2022-05-09 13:30:00,82.6,82.69,82.27,82.33,184031.0,77.2064,77.2905,76.898,76.954,184031.0
2022-05-09 13:40:00,82.33,82.79,82.31,82.55,186381.0,76.954,77.384,76.9353,77.1597,186381.0
2022-05-09 13:50:00,82.56,82.62,82.23,82.54,210196.0,77.169,77.2251,76.8606,77.1503,210196.0
2022-05-09 14:00:00,82.53,82.77,82.48,82.53,182287.0,77.141,77.3653,77.0942,77.141,182287.0
2022-05-09 14:10:00,82.53,82.7,82.47,82.67,186007.0,77.141,77.2999,77.0849,77.2718,186007.0
2022-05-09 14:20:00,82.69,82.69,82.32,82.42,156846.0,77.2905,77.2905,76.9447,77.0382,156846.0
2022-05-09 14:30:00,82.42,82.54,82.19,82.4,320636.0,77.0382,77.1503,76.8232,77.0195,320636.0
2022-05-09 14:40:00,82.4,82.64,82.36,82.42,156066.0,77.0195,77.2438,76.9821,77.0382,156066.0
2022-05-09 14:50:00,82.41,82.69,82.26,82.6,251502.0,77.0288,77.2905,76.8886,77.2064,251502.0
2022-05-09 15:00:00,82.63,82.87,82.52,82.61,358390.0,77.2344,77.4588,77.1316,77.2157,358390.0
2022-05-09 15:10:00,82.61,82.97,82.59,82.71,530658.0,77.2157,77.5522,77.1971,77.3092,530658.0
2022-05-09 15:20:00,82.7,82.7,82.19,82.28,269583.0,77.2999,77.2999,76.8232,76.9073,269583.0
2022-05-09 15:30:00,82.27,82.29,82.05,82.25,589316.0,76.898,76.9166,76.6923,76.8793,589316.0
2022-05-09 15:40:00,82.24,82.24,81.81,81.88,500362.0,76.8699,76.8699,76.468,76.5334,500362.0
2022-05-09 15:50:00,81.88,82.01,81.63,81.89,1433568.0,76.5334,76.6549,76.2997,76.5428,1433568.0
2022-05-10 09:30:00,83.22,83.44,82.9,83.1,538555.0,77.7859,77.9916,77.4868,77.6738,538555.0
2022-05-10 09:40:00,83.1,83.1,82.65,82.75,456115.0,77.6738,77.6738,77.2531,77.3466,456115.0
2022-05-10 09:50:00,82.75,83.08,82.68,83.04,333726.0,77.3466,77.6551,77.2812,77.6177,333726.0
2022-05-10 10:00:00,83.04,83.24,82.77,83.01,650757.0,77.6177,77.8046,77.3653,77.5896,650757.0
2022-05-10 10:10:00,83.02,83.16,82.64,82.68,353806.0,77.599,77.7298,77.2438,77.2812,353806.0
2022-05-10 10:20:00,82.68,82.81,82.45,82.59,337785.0,77.2812,77.4027,77.0662,77.1971,337785.0
2022-05-10 10:30:00,82.59,82.59,82.04,82.05,275356.0,77.1971,77.1971,76.683,76.6923,275356.0
2022-05-10 10:40:00,82.06,82.11,81.66,81.74,238919.0,76.7017,76.7484,76.3278,76.4026,238919.0
2022-05-10 10:50:00,81.74,81.89,81.53,81.72,387788.0,76.4026,76.5428,76.2063,76.3839,387788.0
2022-05-10 11:00:00,81.71,81.81,81.34,81.38,378901.0,76.3745,76.468,76.0287,76.0661,378901.0
2022-05-10 11:10:00,81.36,81.55,81.19,81.54,406200.0,76.0474,76.225,75.8885,76.2156,406200.0
2022-05-10 11:20:00,81.55,81.56,80.99,81.26,287346.0,76.225,76.2343,75.7015,75.9539,287346.0
2022-05-10 11:30:00,81.26,81.57,80.97,81.55,334707.0,75.9539,76.2437,75.6828,76.225,334707.0
2022-05-10 11:40:00,81.55,81.59,81.09,81.13,253308.0,76.225,76.2624,75.795,75.8324,253308.0
2022-05-10 11:50:00,81.11,81.12,80.74,80.99,778892.0,75.8137,75.823,75.4679,75.7015,778892.0
2022-05-10 12:00:00,80.98,81.3,80.88,80.89,285351.0,75.6922,75.9913,75.5987,75.6081,285351.0
2022-05-10 12:10:00,80.9,81.13,80.79,80.84,652795.0,75.6174,75.8324,75.5146,75.5613,652795.0
2022-05-10 12:20:00,80.82,80.88,80.7,80.79,230871.0,75.5426,75.5987,75.4305,75.5146,230871.0
2022-05-10 12:30:00,80.77,80.9,80.38,80.51,324464.0,75.4959,75.6174,75.1314,75.2529,324464.0
2022-05-10 12:40:00,80.5,80.94,80.46,80.8,283181.0,75.2435,75.6548,75.2061,75.5239,283181.0
2022-05-10 12:50:00,80.78,80.79,80.46,80.59,147459.0,75.5052,75.5146,75.2061,75.3277,147459.0
2022-05-10 13:00:00,80.58,81.01,80.51,80.89,254878.0,75.3183,75.7202,75.2529,75.6081,254878.0
2022-05-10 13:10:00,80.89,80.9,80.52,80.63,212805.0,75.6081,75.6174,75.2622,75.365,212805.0
2022-05-10 13:20:00,80.63,81.0,80.55,80.99,292708.0,75.365,75.7109,75.2903,75.7015,292708.0
2022-05-10 13:30:00,81.0,81.56,81.0,81.56,351453.0,75.7109,76.2343,75.7109,76.2343,351453.0
2022-05-10 13:40:00,81.57,81.92,81.55,81.86,223889.0,76.2437,76.5708,76.225,76.5147,223889.0
2022-05-10 13:50:00,81.86,82.01,81.72,82.0,248923.0,76.5147,76.6549,76.3839,76.6456,248923.0
2022-05-10 14:00:00,82.01,82.03,81.73,81.73,210277.0,76.6549,76.6736,76.3932,76.3932,210277.0
2022-05-10 14:10:00,81.72,82.03,81.5,81.84,382416.0,76.3839,76.6736,76.1782,76.496,382416.0
2022-05-10 14:20:00,81.87,81.99,81.6,81.76,208784.0,76.5241,76.6362,76.2717,76.4213,208784.0
2022-05-10 14:30:00,81.77,81.86,81.65,81.71,173965.0,76.4306,76.5147,76.3184,76.3745,173965.0
2022-05-10 14:40:00,81.7,82.03,81.56,81.73,228304.0,76.3652,76.6736,76.2343,76.3932,228304.0
2022-05-10 14:50:00,81.71,81.88,81.54,81.74,252194.0,76.3745,76.5334,76.2156,76.4026,252194.0
2022-05-10 15:00:00,81.77,82.02,81.66,81.86,278282.0,76.4306,76.6643,76.3278,76.5147,278282.0
2022-05-10 15:10:00,81.86,82.01,81.72,81.94,293567.0,76.5147,76.6549,76.3839,76.5895,293567.0
2022-05-10 15:20:00,81.92,81.96,81.43,81.51,402784.0,76.5708,76.6082,76.1128,76.1876,402784.0
2022-05-10 15:30:00,81.51,81.51,81.15,81.27,700302.0,76.1876,76.1876,75.8511,75.9632,700302.0
2022-05-10 15:40:00,81.27,81.43,81.11,81.32,1085812.0,75.9632,76.1128,75.8137,76.01,1085812.0
2022-05-10 15:50:00,81.31,81.41,81.17,81.35,856058.0,76.0006,76.0941,75.8698,76.038,856058.0
2022-05-11 09:30:00,81.58,82.0,81.21,81.6,545893.0,76.253,76.6456,75.9072,76.2717,545893.0
2022-05-11 09:40:00,81.59,82.51,81.39,82.37,616697.0,76.2624,77.1223,76.0754,76.9914,616697.0
2022-05-11 09:50:00,82.36,82.69,82.25,82.67,567610.0,76.9821,77.2905,76.8793,77.2718,567610.0
2022-05-11 10:00:00,82.67,82.73,82.37,82.48,536318.0,77.2718,77.3279,76.9914,77.0942,536318.0
2022-05-11 10:10:00,82.48,82.98,82.41,82.94,485044.0,77.0942,77.5616,77.0288,77.5242,485044.0
2022-05-11 10:20:00,82.94,83.27,82.78,83.19,419035.0,77.5242,77.8327,77.3746,77.7579,419035.0
2022-05-11 10:30:00,83.19,83.33,82.82,83.3,351032.0,77.7579,77.8887,77.412,77.8607,351032.0
2022-05-11 10:40:00,83.3,83.57,83.22,83.28,238392.0,77.8607,78.1131,77.7859,77.842,238392.0
2022-05-11 10:50:00,83.26,83.28,82.92,83.06,651732.0,77.8233,77.842,77.5055,77.6364,651732.0
2022-05-11 11:00:00,83.06,83.09,82.86,82.94,239728.0,77.6364,77.6644,77.4494,77.5242,239728.0
2022-05-11 11:10:00,82.92,83.2,82.64,82.72,250025.0,77.5055,77.7672,77.2438,77.3186,250025.0
2022-05-11 11:20:00,82.72,83.11,82.71,83.06,257850.0,77.3186,77.6831,77.3092,77.6364,257850.0
2022-05-11 11:30:00,83.06,83.46,82.95,83.31,295428.0,77.6364,78.0102,77.5335,77.87,295428.0
2022-05-11 11:40:00,83.3,83.42,83.04,83.13,217053.0,77.8607,77.9729,77.6177,77.7018,217053.0
2022-05-11 11:50:00,83.13,83.15,82.87,83.03,166744.0,77.7018,77.7205,77.4588,77.6083,166744.0
2022-05-11 12:00:00,83.03,83.03,82.83,82.85,183558.0,77.6083,77.6083,77.4214,77.4401,183558.0
2022-05-11 12:10:00,82.85,82.87,82.66,82.68,147070.0,77.4401,77.4588,77.2625,77.2812,147070.0
2022-05-11 12:20:00,82.67,83.01,82.22,82.28,525070.0,77.2718,77.5896,76.8512,76.9073,525070.0
2022-05-11 12:30:00,82.28,82.43,82.12,82.31,282974.0,76.9073,77.0475,76.7577,76.9353,282974.0
2022-05-11 12:40:00,82.29,82.46,82.15,82.37,427849.0,76.9166,77.0755,76.7858,76.9914,427849.0
2022-05-11 12:50:00,82.37,82.37,81.97,82.02,215520.0,76.9914,76.9914,76.6175,76.6643,215520.0
2022-05-11 13:00:00,82.02,82.04,81.72,81.75,350987.0,76.6643,76.683,76.3839,76.4119,350987.0
2022-05-11 13:10:00,81.76,81.91,81.72,81.82,193084.0,76.4213,76.5615,76.3839,76.4773,193084.0
2022-05-11 13:20:00,81.83,81.86,81.53,81.56,286250.0,76.4867,76.5147,76.2063,76.2343,286250.0
2022-05-11 13:30:00,81.55,81.89,81.48,81.59,372545.0,76.225,76.5428,76.1595,76.2624,372545.0
2022-05-11 13:40:00,81.57,81.63,81.31,81.46,194816.0,76.2437,76.2997,76.0006,76.1408,194816.0
2022-05-11 13:50:00,81.45,81.62,81.28,81.35,312947.0,76.1315,76.2904,75.9726,76.038,312947.0
2022-05-11 14:00:00,81.34,81.8,81.33,81.6,415257.0,76.0287,76.4586,76.0193,76.2717,415257.0
2022-05-11 14:10:00,81.6,81.95,81.51,81.9,237916.0,76.2717,76.5988,76.1876,76.5521,237916.0
2022-05-11 14:20:00,81.9,82.36,81.71,82.09,324791.0,76.5521,76.9821,76.3745,76.7297,324791.0
2022-05-11 14:30:00,82.1,82.39,81.94,82.31,319286.0,76.7391,77.0101,76.5895,76.9353,319286.0
2022-05-11 14:40:00,82.28,82.5,82.16,82.26,286257.0,76.9073,77.1129,76.7951,76.8886,286257.0
2022-05-11 14:50:00,82.27,82.3,82.02,82.09,248128.0,76.898,76.926,76.6643,76.7297,248128.0
2022-05-11 15:00:00,82.07,82.13,81.87,82.11,283462.0,76.711,76.7671,76.5241,76.7484,283462.0
2022-05-11 15:10:00,82.1,82.22,81.85,82.09,285374.0,76.7391,76.8512,76.5054,76.7297,285374.0
2022-05-11 15:20:00,82.09,82.16,81.93,82.02,428968.0,76.7297,76.7951,76.5802,76.6643,428968.0
2022-05-11 15:30:00,82.03,82.11,81.64,81.66,642317.0,76.6736,76.7484,76.3091,76.3278,642317.0
2022-05-11 15:40:00,81.65,81.74,81.33,81.33,765143.0,76.3184,76.4026,76.0193,76.0193,765143.0
2022-05-11 15:50:00,81.33,81.5,81.32,81.41,892888.0,76.0193,76.1782,76.01,76.0941,892888.0
2022-05-12 09:30:00,80.54,80.83,80.19,80.37,588491.0,75.2809,75.552,74.9538,75.122,588491.0
2022-05-12 09:40:00,80.36,80.72,80.22,80.56,622500.0,75.1127,75.4492,74.9818,75.2996,622500.0
2022-05-12 09:50:00,80.57,80.9,80.4,80.57,407814.0,75.309,75.6174,75.1501,75.309,407814.0
2022-05-12 10:00:00,80.58,81.09,80.24,81.04,418969.0,75.3183,75.795,75.0005,75.7483,418969.0
2022-05-12 10:10:00,81.04,81.46,80.95,81.14,499904.0,75.7483,76.1408,75.6641,75.8417,499904.0
2022-05-12 10:20:00,81.15,81.46,81.05,81.13,442720.0,75.8511,76.1408,75.7576,75.8324,442720.0
2022-05-12 10:30:00,81.14,81.46,80.98,81.44,297777.0,75.8417,76.1408,75.6922,76.1221,297777.0
2022-05-12 10:40:00,81.47,81.49,81.09,81.4,366120.0,76.1502,76.1689,75.795,76.0848,366120.0
2022-05-12 10:50:00,81.41,81.69,81.35,81.64,290122.0,76.0941,76.3558,76.038,76.3091,290122.0
2022-05-12 11:00:00,81.65,82.01,81.45,82.01,243596.0,76.3184,76.6549,76.1315,76.6549,243596.0
2022-05-12 11:10:00,82.01,82.05,81.59,81.65,261050.0,76.6549,76.6923,76.2624,76.3184,261050.0
2022-05-12 11:20:00,81.66,81.75,81.35,81.39,237337.0,76.3278,76.4119,76.038,76.0754,237337.0
2022-05-12 11:30:00,81.39,81.5,81.22,81.47,343245.0,76.0754,76.1782,75.9165,76.1502,343245.0
2022-05-12 11:40:00,81.47,81.48,80.86,80.88,240923.0,76.1502,76.1595,75.58,75.5987,240923.0
2022-05-12 11:50:00,80.86,80.89,80.62,80.65,193300.0,75.58,75.6081,75.3557,75.3837,193300.0
2022-05-12 12:00:00,80.65,80.84,80.58,80.79,222234.0,75.3837,75.5613,75.3183,75.5146,222234.0
2022-05-12 12:10:00,80.77,80.85,80.59,80.8,206171.0,75.4959,75.5707,75.3277,75.5239,206171.0
2022-05-12 12:20:00,80.79,81.14,80.7,81.13,190675.0,75.5146,75.8417,75.4305,75.8324,190675.0
2022-05-12 12:30:00,81.13,81.37,81.09,81.13,266172.0,75.8324,76.0567,75.795,75.8324,266172.0
2022-05-12 12:40:00,81.12,81.36,80.89,81.17,211999.0,75.823,76.0474,75.6081,75.8698,211999.0
2022-05-12 12:50:00,81.17,81.31,81.03,81.05,177358.0,75.8698,76.0006,75.7389,75.7576,177358.0
2022-05-12 13:00:00,81.05,81.13,80.79,80.87,205625.0,75.7576,75.8324,75.5146,75.5894,205625.0
2022-05-12 13:10:00,80.87,81.1,80.77,80.8,134557.0,75.5894,75.8043,75.4959,75.5239,134557.0
2022-05-12 13:20:00,80.8,80.93,80.72,80.83,107573.0,75.5239,75.6454,75.4492,75.552,107573.0
2022-05-12 13:30:00,80.82,80.88,80.56,80.59,192429.0,75.5426,75.5987,75.2996,75.3277,192429.0
2022-05-12 13:40:00,80.59,80.63,80.36,80.36,116496.0,75.3277,75.365,75.1127,75.1127,116496.0
2022-05-12 13:50:00,80.36,80.48,80.24,80.38,140506.0,75.1127,75.2248,75.0005,75.1314,140506.0
2022-05-12 14:00:00,80.38,80.5,80.11,80.12,150408.0,75.1314,75.2435,74.879,74.8883,150408.0
2022-05-12 14:10:00,80.11,80.21,80.05,80.2,132006.0,74.879,74.9725,74.8229,74.9631,132006.0
2022-05-12 14:20:00,80.19,80.3,79.95,80.09,136361.0,74.9538,75.0566,74.7294,74.8603,136361.0
2022-05-12 14:30:00,80.08,80.16,79.85,79.88,196143.0,74.851,74.9257,74.636,74.664,196143.0
2022-05-12 14:40:00,79.89,80.02,79.81,79.92,174071.0,74.6734,74.7949,74.5986,74.7014,174071.0
2022-05-12 14:50:00,79.9,80.04,79.81,79.87,122666.0,74.6827,74.8136,74.5986,74.6547,122666.0
2022-05-12 15:00:00,79.87,80.12,79.81,79.92,212295.0,74.6547,74.8883,74.5986,74.7014,212295.0
2022-05-12 15:10:00,79.91,80.29,79.76,80.25,273251.0,74.6921,75.0472,74.5518,75.0099,273251.0
2022-05-12 15:20:00,80.25,80.76,80.21,80.36,479283.0,75.0099,75.4866,74.9725,75.1127,479283.0
2022-05-12 15:30:00,80.36,80.76,80.35,80.75,614061.0,75.1127,75.4866,75.1033,75.4772,614061.0
2022-05-12 15:40:00,80.75,80.92,80.61,80.77,498000.0,75.4772,75.6361,75.3463,75.4959,498000.0
2022-05-12 15:50:00,80.78,81.28,80.78,81.25,737293.0,75.5052,75.9726,75.5052,75.9446,737293.0
2022-05-13 09:30:00,81.89,82.33,81.88,82.2,364463.0,76.5428,76.954,76.5334,76.8325,364463.0
2022-05-13 09:40:00,82.19,82.39,82.02,82.15,276975.0,76.8232,77.0101,76.6643,76.7858,276975.0
2022-05-13 09:50:00,82.16,82.52,82.13,82.51,253564.0,76.7951,77.1316,76.7671,77.1223,253564.0
2022-05-13 10:00:00,82.51,82.88,82.43,82.84,261819.0,77.1223,77.4681,77.0475,77.4307,261819.0
2022-05-13 10:10:00,82.85,83.08,82.77,82.9,325545.0,77.4401,77.6551,77.3653,77.4868,325545.0
2022-05-13 10:20:00,82.9,83.2,82.88,83.09,182516.0,77.4868,77.7672,77.4681,77.6644,182516.0
2022-05-13 10:30:00,83.09,83.16,82.94,82.98,112962.0,77.6644,77.7298,77.5242,77.5616,112962.0
2022-05-13 10:40:00,82.98,83.01,82.57,82.78,331189.0,77.5616,77.5896,77.1784,77.3746,331189.0
2022-05-13 10:50:00,82.78,82.96,82.74,82.88,152455.0,77.3746,77.5429,77.3373,77.4681,152455.0
2022-05-13 11:00:00,82.87,82.95,82.75,82.94,237691.0,77.4588,77.5335,77.3466,77.5242,237691.0
2022-05-13 11:10:00,82.94,82.99,82.83,82.89,203178.0,77.5242,77.5709,77.4214,77.4775,203178.0
2022-05-13 11:20:00,82.89,83.0,82.89,82.94,203900.0,77.4775,77.5803,77.4775,77.5242,203900.0
2022-05-13 11:30:00,82.95,82.99,82.87,82.95,155935.0,77.5335,77.5709,77.4588,77.5335,155935.0
2022-05-13 11:40:00,82.94,82.94,82.78,82.86,141097.0,77.5242,77.5242,77.3746,77.4494,141097.0
2022-05-13 11:50:00,82.86,83.02,82.86,82.98,130621.0,77.4494,77.599,77.4494,77.5616,130621.0
2022-05-13 12:00:00,82.99,83.21,82.95,83.21,139996.0,77.5709,77.7766,77.5335,77.7766,139996.0
2022-05-13 12:10:00,83.22,83.31,83.15,83.25,74130.0,77.7859,77.87,77.7205,77.814,74130.0
2022-05-13 12:20:00,83.25,83.29,83.05,83.12,83712.0,77.814,77.8513,77.627,77.6924,83712.0
2022-05-13 12:30:00,83.12,83.28,83.1,83.23,62901.0,77.6924,77.842,77.6738,77.7953,62901.0
2022-05-13 12:40:00,83.23,83.24,82.96,82.97,52839.0,77.7953,77.8046,77.5429,77.5522,52839.0
2022-05-13 12:50:00,82.96,83.06,82.8,83.06,72028.0,77.5429,77.6364,77.3933,77.6364,72028.0
2022-05-13 13:00:00,83.08,83.16,82.94,82.98,68173.0,77.6551,77.7298,77.5242,77.5616,68173.0
2022-05-13 13:10:00,82.97,83.03,82.84,82.84,131325.0,77.5522,77.6083,77.4307,77.4307,131325.0
2022-05-13 13:20:00,82.85,82.9,82.76,82.79,89312.0,77.4401,77.4868,77.356,77.384,89312.0
2022-05-13 13:30:00,82.79,82.89,82.7,82.7,105312.0,77.384,77.4775,77.2999,77.2999,105312.0
2022-05-13 13:40:00,82.69,82.69,82.43,82.57,113994.0,77.2905,77.2905,77.0475,77.1784,113994.0
2022-05-13 13:50:00,82.55,82.61,82.32,82.35,112344.0,77.1597,77.2157,76.9447,76.9727,112344.0
2022-05-13 14:00:00,82.34,82.35,81.89,82.17,297432.0,76.9634,76.9727,76.5428,76.8045,297432.0
2022-05-13 14:10:00,82.17,82.3,82.08,82.29,101365.0,76.8045,76.926,76.7204,76.9166,101365.0
2022-05-13 14:20:00,82.31,82.31,82.03,82.14,91302.0,76.9353,76.9353,76.6736,76.7764,91302.0
2022-05-13 14:30:00,82.14,82.47,82.14,82.24,177429.0,76.7764,77.0849,76.7764,76.8699,177429.0
2022-05-13 14:40:00,82.25,82.41,82.15,82.23,241587.0,76.8793,77.0288,76.7858,76.8606,241587.0
2022-05-13 14:50:00,82.23,82.57,82.23,82.55,154273.0,76.8606,77.1784,76.8606,77.1597,154273.0
2022-05-13 15:00:00,82.56,82.6,82.47,82.58,117855.0,77.169,77.2064,77.0849,77.1877,117855.0
2022-05-13 15:10:00,82.59,82.7,82.58,82.64,154352.0,77.1971,77.2999,77.1877,77.2438,154352.0
2022-05-13 15:20:00,82.64,82.71,82.55,82.7,243094.0,77.2438,77.3092,77.1597,77.2999,243094.0
2022-05-13 15:30:00,82.69,82.73,82.29,82.44,333940.0,77.2905,77.3279,76.9166,77.0568,333940.0
2022-05-13 15:40:00,82.45,82.68,82.41,82.53,352432.0,77.0662,77.2812,77.0288,77.141,352432.0
2022-05-13 15:50:00,82.54,82.62,82.26,82.5,602584.0,77.1503,77.2251,76.8886,77.1129,602584.0
2022-05-16 09:30:00,82.14,82.41,81.7,82.18,301031.0,76.7764,77.0288,76.3652,76.8138,301031.0
2022-05-16 09:40:00,82.22,82.25,81.45,81.54,313358.0,76.8512,76.8793,76.1315,76.2156,313358.0
2022-05-16 09:50:00,81.53,82.06,81.38,81.99,263390.0,76.2063,76.7017,76.0661,76.6362,263390.0
2022-05-16 10:00:00,81.98,82.24,81.71,82.24,201178.0,76.6269,76.8699,76.3745,76.8699,201178.0
2022-05-16 10:10:00,82.23,82.45,82.18,82.37,124031.0,76.8606,77.0662,76.8138,76.9914,124031.0
2022-05-16 10:20:00,82.38,82.7,82.34,82.69,407697.0,77.0008,77.2999,76.9634,77.2905,407697.0
2022-05-16 10:30:00,82.67,82.69,82.35,82.53,145004.0,77.2718,77.2905,76.9727,77.141,145004.0
2022-05-16 10:40:00,82.52,82.52,82.11,82.11,175699.0,77.1316,77.1316,76.7484,76.7484,175699.0
2022-05-16 10:50:00,82.1,82.21,81.92,81.95,112579.0,76.7391,76.8419,76.5708,76.5988,112579.0
2022-05-16 11:00:00,81.95,82.16,81.91,82.15,178388.0,76.5988,76.7951,76.5615,76.7858,178388.0
2022-05-16 11:10:00,82.14,82.25,82.01,82.17,286509.0,76.7764,76.8793,76.6549,76.8045,286509.0
2022-05-16 11:20:00,82.17,82.18,82.01,82.09,247690.0,76.8045,76.8138,76.6549,76.7297,247690.0
2022-05-16 11:30:00,82.08,82.2,81.85,82.18,136234.0,76.7204,76.8325,76.5054,76.8138,136234.0
2022-05-16 11:40:00,82.19,82.36,82.03,82.32,403019.0,76.8232,76.9821,76.6736,76.9447,403019.0
2022-05-16 11:50:00,82.33,82.56,82.26,82.53,150582.0,76.954,77.169,76.8886,77.141,150582.0
2022-05-16 12:00:00,82.55,82.68,82.38,82.46,87378.0,77.1597,77.2812,77.0008,77.0755,87378.0
2022-05-16 12:10:00,82.46,82.52,82.25,82.33,70543.0,77.0755,77.1316,76.8793,76.954,70543.0
2022-05-16 12:20:00,82.32,82.33,82.17,82.22,105883.0,76.9447,76.954,76.8045,76.8512,105883.0
2022-05-16 12:30:00,82.21,82.37,82.11,82.12,83386.0,76.8419,76.9914,76.7484,76.7577,83386.0
2022-05-16 12:40:00,82.1,82.3,82.06,82.3,58594.0,76.7391,76.926,76.7017,76.926,58594.0
2022-05-16 12:50:00,82.32,82.32,82.1,82.2,103096.0,76.9447,76.9447,76.7391,76.8325,103096.0
2022-05-16 13:00:00,82.19,82.41,82.12,82.39,127179.0,76.8232,77.0288,76.7577,77.0101,127179.0
2022-05-16 13:10:00,82.36,82.59,82.33,82.44,115409.0,76.9821,77.1971,76.954,77.0568,115409.0
2022-05-16 13:20:00,82.44,82.77,82.42,82.76,107610.0,77.0568,77.3653,77.0382,77.356,107610.0
2022-05-16 13:30:00,82.77,82.85,82.7,82.71,58064.0,77.3653,77.4401,77.2999,77.3092,58064.0
2022-05-16 13:40:00,82.73,82.85,82.55,82.58,67519.0,77.3279,77.4401,77.1597,77.1877,67519.0
2022-05-16 13:50:00,82.57,82.66,82.55,82.61,71363.0,77.1784,77.2625,77.1597,77.2157,71363.0
2022-05-16 14:00:00,82.6,82.8,82.51,82.74,71403.0,77.2064,77.3933,77.1223,77.3373,71403.0
2022-05-16 14:10:00,82.74,82.74,82.61,82.71,66619.0,77.3373,77.3373,77.2157,77.3092,66619.0
2022-05-16 14:20:00,82.71,82.96,82.7,82.95,104541.0,77.3092,77.5429,77.2999,77.5335,104541.0
2022-05-16 14:30:00,82.95,83.0,82.86,82.93,185168.0,77.5335,77.5803,77.4494,77.5149,185168.0
2022-05-16 14:40:00,82.95,82.99,82.76,82.77,113174.0,77.5335,77.5709,77.356,77.3653,113174.0
2022-05-16 14:50:00,82.79,82.9,82.74,82.88,76618.0,77.384,77.4868,77.3373,77.4681,76618.0
2022-05-16 15:00:00,82.88,82.98,82.82,82.82,89739.0,77.4681,77.5616,77.412,77.412,89739.0
2022-05-16 15:10:00,82.81,82.81,82.49,82.57,116766.0,77.4027,77.4027,77.1036,77.1784,116766.0
2022-05-16 15:20:00,82.57,82.59,82.44,82.55,132114.0,77.1784,77.1971,77.0568,77.1597,132114.0
2022-05-16 15:30:00,82.55,82.58,82.33,82.4,249222.0,77.1597,77.1877,76.954,77.0195,249222.0
2022-05-16 15:40:00,82.41,82.45,82.25,82.32,209760.0,77.0288,77.0662,76.8793,76.9447,209760.0
2022-05-16 15:50:00,82.33,82.55,82.22,82.37,727988.0,76.954,77.1597,76.8512,76.9914,727988.0
2022-05-17 09:30:00,84.19,84.46,83.81,83.84,298236.0,78.6926,78.9449,78.3374,78.3654,298236.0
2022-05-17 09:40:00,83.85,83.97,83.49,83.49,215296.0,78.3748,78.4869,78.0383,78.0383,215296.0
2022-05-17 09:50:00,83.47,83.91,83.46,83.91,169205.0,78.0196,78.4309,78.0102,78.4309,169205.0
2022-05-17 10:00:00,83.94,84.14,83.74,83.76,108556.0,78.4589,78.6458,78.272,78.2907,108556.0
2022-05-17 10:10:00,83.73,83.99,83.61,83.96,128709.0,78.2626,78.5056,78.1505,78.4776,128709.0
2022-05-17 10:20:00,83.96,84.03,83.61,83.63,120260.0,78.4776,78.543,78.1505,78.1691,120260.0
2022-05-17 10:30:00,83.64,83.8,83.58,83.64,124129.0,78.1785,78.328,78.1224,78.1785,124129.0
2022-05-17 10:40:00,83.64,83.65,83.34,83.49,203841.0,78.1785,78.1878,77.8981,78.0383,203841.0
2022-05-17 10:50:00,83.5,83.81,83.41,83.8,115318.0,78.0476,78.3374,77.9635,78.328,115318.0
2022-05-17 11:00:00,83.81,84.07,83.79,84.07,92435.0,78.3374,78.5804,78.3187,78.5804,92435.0
2022-05-17 11:10:00,84.07,84.14,84.0,84.09,116183.0,78.5804,78.6458,78.515,78.5991,116183.0
2022-05-17 11:20:00,84.09,84.23,84.05,84.2,92828.0,78.5991,78.73,78.5617,78.7019,92828.0
2022-05-17 11:30:00,84.21,84.29,84.19,84.2,119256.0,78.7113,78.786,78.6926,78.7019,119256.0
2022-05-17 11:40:00,84.2,84.27,84.05,84.09,62655.0,78.7019,78.7674,78.5617,78.5991,62655.0
2022-05-17 11:50:00,84.11,84.26,84.1,84.24,43163.0,78.6178,78.758,78.6085,78.7393,43163.0
2022-05-17 12:00:00,84.24,84.25,84.07,84.17,44469.0,78.7393,78.7487,78.5804,78.6739,44469.0
2022-05-17 12:10:00,84.16,84.46,84.08,84.41,172619.0,78.6645,78.9449,78.5898,78.8982,172619.0
2022-05-17 12:20:00,84.41,84.52,84.38,84.46,74211.0,78.8982,79.001,78.8702,78.9449,74211.0
2022-05-17 12:30:00,84.47,84.58,84.43,84.58,48776.0,78.9543,79.0571,78.9169,79.0571,48776.0
2022-05-17 12:40:00,84.59,84.71,84.53,84.68,88841.0,79.0665,79.1786,79.0104,79.1506,88841.0
2022-05-17 12:50:00,84.67,84.68,84.57,84.63,42739.0,79.1412,79.1506,79.0478,79.1038,42739.0
2022-05-17 13:00:00,84.62,84.67,84.45,84.61,55959.0,79.0945,79.1412,78.9356,79.0852,55959.0
2022-05-17 13:10:00,84.62,84.79,84.61,84.73,46477.0,79.0945,79.2534,79.0852,79.1973,46477.0
2022-05-17 13:20:00,84.72,84.73,84.51,84.52,72364.0,79.188,79.1973,78.9917,79.001,72364.0
2022-05-17 13:30:00,84.52,84.62,84.52,84.59,48841.0,79.001,79.0945,79.001,79.0665,48841.0
2022-05-17 13:40:00,84.59,84.66,84.53,84.65,189941.0,79.0665,79.1319,79.0104,79.1225,189941.0
2022-05-17 13:50:00,84.65,84.69,84.54,84.57,176646.0,79.1225,79.1599,79.0197,79.0478,176646.0
2022-05-17 14:00:00,84.56,84.76,84.43,84.74,117347.0,79.0384,79.2254,78.9169,79.2067,117347.0
2022-05-17 14:10:00,84.74,84.74,84.2,84.26,370236.0,79.2067,79.2067,78.7019,78.758,370236.0
2022-05-17 14:20:00,84.25,84.32,83.91,84.19,242520.0,78.7487,78.8141,78.4309,78.6926,242520.0
2022-05-17 14:30:00,84.18,84.34,83.97,84.34,161160.0,78.6832,78.8328,78.4869,78.8328,161160.0
2022-05-17 14:40:00,84.35,84.74,84.34,84.71,186808.0,78.8421,79.2067,78.8328,79.1786,186808.0
2022-05-17 14:50:00,84.7,84.73,84.57,84.61,136024.0,79.1693,79.1973,79.0478,79.0852,136024.0
2022-05-17 15:00:00,84.6,84.8,84.58,84.69,263646.0,79.0758,79.2627,79.0571,79.1599,263646.0
2022-05-17 15:10:00,84.67,84.75,84.61,84.73,80692.0,79.1412,79.216,79.0852,79.1973,80692.0
2022-05-17 15:20:00,84.73,84.79,84.65,84.68,173341.0,79.1973,79.2534,79.1225,79.1506,173341.0
2022-05-17 15:30:00,84.68,84.72,84.58,84.6,345835.0,79.1506,79.188,79.0571,79.0758,345835.0
2022-05-17 15:40:00,84.6,84.74,84.48,84.52,451267.0,79.0758,79.2067,78.9636,79.001,451267.0
2022-05-17 15:50:00,84.53,84.7,84.47,84.69,558428.0,79.0104,79.1693,78.9543,79.1599,558428.0
2022-05-18 09:30:00,83.87,84.05,83.52,83.58,430410.0,78.3935,78.5617,78.0663,78.1224,430410.0
2022-05-18 09:40:00,83.58,83.96,83.47,83.96,133085.0,78.1224,78.4776,78.0196,78.4776,133085.0
2022-05-18 09:50:00,83.97,83.99,83.55,83.67,174923.0,78.4869,78.5056,78.0944,78.2065,174923.0
2022-05-18 10:00:00,83.66,84.01,83.6,83.71,108556.0,78.1972,78.5243,78.1411,78.2439,108556.0
2022-05-18 10:10:00,83.68,83.86,83.57,83.78,105149.0,78.2159,78.3841,78.1131,78.3094,105149.0
2022-05-18 10:20:00,83.77,83.91,83.48,83.48,85714.0,78.3,78.4309,78.0289,78.0289,85714.0
2022-05-18 10:30:00,83.48,83.59,83.43,83.56,113487.0,78.0289,78.1318,77.9822,78.1037,113487.0
2022-05-18 10:40:00,83.56,83.72,83.53,83.66,64368.0,78.1037,78.2533,78.0757,78.1972,64368.0
2022-05-18 10:50:00,83.66,83.66,83.49,83.66,59064.0,78.1972,78.1972,78.0383,78.1972,59064.0
2022-05-18 11:00:00,83.66,83.66,83.32,83.34,87565.0,78.1972,78.1972,77.8794,77.8981,87565.0
2022-05-18 11:10:00,83.34,83.34,83.05,83.11,86439.0,77.8981,77.8981,77.627,77.6831,86439.0
2022-05-18 11:20:00,83.11,83.11,82.86,82.89,79059.0,77.6831,77.6831,77.4494,77.4775,79059.0
2022-05-18 11:30:00,82.91,83.07,82.84,82.99,142080.0,77.4962,77.6457,77.4307,77.5709,142080.0
2022-05-18 11:40:00,82.98,83.2,82.98,83.04,92209.0,77.5616,77.7672,77.5616,77.6177,92209.0
2022-05-18 11:50:00,83.04,83.09,82.8,82.87,132454.0,77.6177,77.6644,77.3933,77.4588,132454.0
2022-05-18 12:00:00,82.87,82.88,82.68,82.73,68474.0,77.4588,77.4681,77.2812,77.3279,68474.0
2022-05-18 12:10:00,82.71,82.98,82.66,82.89,84065.0,77.3092,77.5616,77.2625,77.4775,84065.0
2022-05-18 12:20:00,82.89,82.91,82.63,82.68,101754.0,77.4775,77.4962,77.2344,77.2812,101754.0
2022-05-18 12:30:00,82.68,82.93,82.66,82.9,115644.0,77.2812,77.5149,77.2625,77.4868,115644.0
2022-05-18 12:40:00,82.9,83.04,82.81,83.04,126149.0,77.4868,77.6177,77.4027,77.6177,126149.0
2022-05-18 12:50:00,83.05,83.14,83.02,83.1,136275.0,77.627,77.7111,77.599,77.6738,136275.0
2022-05-18 13:00:00,83.09,83.09,82.65,82.67,148700.0,77.6644,77.6644,77.2531,77.2718,148700.0
2022-05-18 13:10:00,82.67,82.69,82.48,82.5,174266.0,77.2718,77.2905,77.0942,77.1129,174266.0
2022-05-18 13:20:00,82.5,82.71,82.5,82.68,140332.0,77.1129,77.3092,77.1129,77.2812,140332.0
2022-05-18 13:30:00,82.66,82.82,82.62,82.76,98462.0,77.2625,77.412,77.2251,77.356,98462.0
2022-05-18 13:40:00,82.77,82.77,82.33,82.37,101409.0,77.3653,77.3653,76.954,76.9914,101409.0
2022-05-18 13:50:00,82.34,82.4,82.2,82.33,142968.0,76.9634,77.0195,76.8325,76.954,142968.0
2022-05-18 14:00:00,82.33,82.39,82.21,82.33,167718.0,76.954,77.0101,76.8419,76.954,167718.0
2022-05-18 14:10:00,82.33,82.43,82.13,82.38,145356.0,76.954,77.0475,76.7671,77.0008,145356.0
2022-05-18 14:20:00,82.37,82.51,82.3,82.49,58692.0,76.9914,77.1223,76.926,77.1036,58692.0
2022-05-18 14:30:00,82.48,82.49,82.0,82.08,129563.0,77.0942,77.1036,76.6456,76.7204,129563.0
2022-05-18 14:40:00,82.08,82.2,81.89,82.11,133862.0,76.7204,76.8325,76.5428,76.7484,133862.0
2022-05-18 14:50:00,82.09,82.2,81.88,81.9,127881.0,76.7297,76.8325,76.5334,76.5521,127881.0
2022-05-18 15:00:00,81.91,82.14,81.89,82.02,127210.0,76.5615,76.7764,76.5428,76.6643,127210.0
2022-05-18 15:10:00,82.01,82.12,81.98,82.04,119582.0,76.6549,76.7577,76.6269,76.683,119582.0
2022-05-18 15:20:00,82.04,82.11,81.74,81.76,174749.0,76.683,76.7484,76.4026,76.4213,174749.0
2022-05-18 15:30:00,81.75,82.15,81.69,82.09,237276.0,76.4119,76.7858,76.3558,76.7297,237276.0
2022-05-18 15:40:00,82.08,82.14,81.71,81.75,321391.0,76.7204,76.7764,76.3745,76.4119,321391.0
2022-05-18 15:50:00,81.74,82.08,81.73,82.06,814325.0,76.4026,76.7204,76.3932,76.7017,814325.0
2022-05-19 09:30:00,81.5,82.49,81.4,82.3,340632.0,76.1782,77.1036,76.0848,76.926,340632.0
2022-05-19 09:40:00,82.3,82.47,81.57,81.64,280444.0,76.926,77.0849,76.2437,76.3091,280444.0
2022-05-19 09:50:00,81.65,82.25,81.57,81.94,320152.0,76.3184,76.8793,76.2437,76.5895,320152.0
2022-05-19 10:00:00,81.93,82.47,81.83,82.24,336307.0,76.5802,77.0849,76.4867,76.8699,336307.0
2022-05-19 10:10:00,82.24,82.67,82.19,82.51,199581.0,76.8699,77.2718,76.8232,77.1223,199581.0
2022-05-19 10:20:00,82.53,82.72,82.22,82.27,222073.0,77.141,77.3186,76.8512,76.898,222073.0
2022-05-19 10:30:00,82.27,82.51,82.0,82.09,229637.0,76.898,77.1223,76.6456,76.7297,229637.0
2022-05-19 10:40:00,82.09,82.1,81.8,81.87,201381.0,76.7297,76.7391,76.4586,76.5241,201381.0
2022-05-19 10:50:00,81.89,82.19,81.76,82.02,190957.0,76.5428,76.8232,76.4213,76.6643,190957.0
2022-05-19 11:00:00,82.01,82.18,81.8,82.01,151617.0,76.6549,76.8138,76.4586,76.6549,151617.0
2022-05-19 11:10:00,82.0,82.29,81.88,82.17,129179.0,76.6456,76.9166,76.5334,76.8045,129179.0
2022-05-19 11:20:00,82.14,82.38,82.04,82.25,129824.0,76.7764,77.0008,76.683,76.8793,129824.0
2022-05-19 11:30:00,82.28,82.86,82.28,82.82,183826.0,76.9073,77.4494,76.9073,77.412,183826.0
2022-05-19 11:40:00,82.83,83.05,82.83,82.96,127195.0,77.4214,77.627,77.4214,77.5429,127195.0
2022-05-19 11:50:00,82.97,82.98,82.6,82.74,141269.0,77.5522,77.5616,77.2064,77.3373,141269.0
2022-05-19 12:00:00,82.76,82.86,82.65,82.83,66497.0,77.356,77.4494,77.2531,77.4214,66497.0
2022-05-19 12:10:00,82.84,82.94,82.61,82.64,62676.0,77.4307,77.5242,77.2157,77.2438,62676.0
2022-05-19 12:20:00,82.63,82.63,82.39,82.54,74988.0,77.2344,77.2344,77.0101,77.1503,74988.0
2022-05-19 12:30:00,82.51,82.6,82.29,82.31,113576.0,77.1223,77.2064,76.9166,76.9353,113576.0
2022-05-19 12:40:00,82.32,82.33,82.12,82.2,77277.0,76.9447,76.954,76.7577,76.8325,77277.0
2022-05-19 12:50:00,82.21,82.44,82.19,82.43,84252.0,76.8419,77.0568,76.8232,77.0475,84252.0
2022-05-19 13:00:00,82.44,82.56,82.3,82.39,69202.0,77.0568,77.169,76.926,77.0101,69202.0
2022-05-19 13:10:00,82.4,82.42,82.1,82.39,140634.0,77.0195,77.0382,76.7391,77.0101,140634.0
2022-05-19 13:20:00,82.41,82.64,82.31,82.49,125964.0,77.0288,77.2438,76.9353,77.1036,125964.0
2022-05-19 13:30:00,82.5,82.69,82.44,82.69,115902.0,77.1129,77.2905,77.0568,77.2905,115902.0
2022-05-19 13:40:00,82.67,82.79,82.3,82.3,79276.0,77.2718,77.384,76.926,76.926,79276.0
2022-05-19 13:50:00,82.33,83.18,82.31,83.08,172029.0,76.954,77.7485,76.9353,77.6551,172029.0
2022-05-19 14:00:00,83.09,83.11,82.72,82.83,104546.0,77.6644,77.6831,77.3186,77.4214,104546.0
2022-05-19 14:10:00,82.86,82.98,82.72,82.77,101873.0,77.4494,77.5616,77.3186,77.3653,101873.0
2022-05-19 14:20:00,82.74,82.98,82.67,82.88,85433.0,77.3373,77.5616,77.2718,77.4681,85433.0
2022-05-19 14:30:00,82.87,83.14,82.79,82.98,99037.0,77.4588,77.7111,77.384,77.5616,99037.0
2022-05-19 14:40:00,82.97,83.21,82.72,83.2,125893.0,77.5522,77.7766,77.3186,77.7672,125893.0
2022-05-19 14:50:00,83.2,83.3,83.07,83.29,170096.0,77.7672,77.8607,77.6457,77.8513,170096.0
2022-05-19 15:00:00,83.29,83.59,83.22,83.31,367145.0,77.8513,78.1318,77.7859,77.87,367145.0
2022-05-19 15:10:00,83.27,83.27,83.01,83.08,155006.0,77.8327,77.8327,77.5896,77.6551,155006.0
2022-05-19 15:20:00,83.07,83.07,82.73,82.76,195802.0,77.6457,77.6457,77.3279,77.356,195802.0
2022-05-19 15:30:00,82.74,82.88,82.58,82.63,249410.0,77.3373,77.4681,77.1877,77.2344,249410.0
2022-05-19 15:40:00,82.63,82.91,82.56,82.72,279789.0,77.2344,77.4962,77.169,77.3186,279789.0
2022-05-19 15:50:00,82.72,82.77,82.52,82.6,695065.0,77.3186,77.3653,77.1316,77.2064,695065.0
2022-05-20 09:30:00,83.43,83.75,83.21,83.45,231381.0,77.9822,78.2813,77.7766,78.0009,231381.0
2022-05-20 09:40:00,83.44,83.44,82.96,82.98,177995.0,77.9916,77.9916,77.5429,77.5616,177995.0
2022-05-20 09:50:00,82.96,83.11,82.92,83.05,254618.0,77.5429,77.6831,77.5055,77.627,254618.0
2022-05-20 10:00:00,83.03,83.09,82.46,82.53,166474.0,77.6083,77.6644,77.0755,77.141,166474.0
2022-05-20 10:10:00,82.55,82.78,82.46,82.76,109910.0,77.1597,77.3746,77.0755,77.356,109910.0
2022-05-20 10:20:00,82.78,82.8,82.6,82.75,103928.0,77.3746,77.3933,77.2064,77.3466,103928.0
2022-05-20 10:30:00,82.73,82.73,82.44,82.48,75380.0,77.3279,77.3279,77.0568,77.0942,75380.0
2022-05-20 10:40:00,82.48,82.61,82.29,82.31,95947.0,77.0942,77.2157,76.9166,76.9353,95947.0
2022-05-20 10:50:00,82.31,82.34,81.79,81.79,108306.0,76.9353,76.9634,76.4493,76.4493,108306.0
2022-05-20 11:00:00,81.8,81.97,81.71,81.75,118517.0,76.4586,76.6175,76.3745,76.4119,118517.0
2022-05-20 11:10:00,81.74,81.77,81.53,81.6,289239.0,76.4026,76.4306,76.2063,76.2717,289239.0
2022-05-20 11:20:00,81.6,81.81,81.54,81.75,158346.0,76.2717,76.468,76.2156,76.4119,158346.0
2022-05-20 11:30:00,81.74,81.9,81.54,81.62,88510.0,76.4026,76.5521,76.2156,76.2904,88510.0
2022-05-20 11:40:00,81.61,81.8,81.54,81.76,90204.0,76.281,76.4586,76.2156,76.4213,90204.0
2022-05-20 11:50:00,81.76,81.9,81.65,81.67,92662.0,76.4213,76.5521,76.3184,76.3371,92662.0
2022-05-20 12:00:00,81.66,81.7,81.23,81.23,190275.0,76.3278,76.3652,75.9259,75.9259,190275.0
2022-05-20 12:10:00,81.24,81.41,81.09,81.33,162321.0,75.9352,76.0941,75.795,76.0193,162321.0
2022-05-20 12:20:00,81.32,81.49,81.26,81.32,80951.0,76.01,76.1689,75.9539,76.01,80951.0
2022-05-20 12:30:00,81.31,81.46,81.15,81.22,95885.0,76.0006,76.1408,75.8511,75.9165,95885.0
2022-05-20 12:40:00,81.21,81.21,80.85,81.17,113466.0,75.9072,75.9072,75.5707,75.8698,113466.0
2022-05-20 12:50:00,81.17,81.18,80.94,81.07,145808.0,75.8698,75.8791,75.6548,75.7763,145808.0
2022-05-20 13:00:00,81.07,81.08,80.75,80.8,107494.0,75.7763,75.7857,75.4772,75.5239,107494.0
2022-05-20 13:10:00,80.79,80.87,80.73,80.76,122645.0,75.5146,75.5894,75.4585,75.4866,122645.0
2022-05-20 13:20:00,80.77,80.85,80.62,80.65,118419.0,75.4959,75.5707,75.3557,75.3837,118419.0
2022-05-20 13:30:00,80.65,81.23,80.65,81.15,291461.0,75.3837,75.9259,75.3837,75.8511,291461.0
2022-05-20 13:40:00,81.14,81.36,81.01,81.21,127481.0,75.8417,76.0474,75.7202,75.9072,127481.0
2022-05-20 13:50:00,81.2,81.39,81.08,81.29,187134.0,75.8978,76.0754,75.7857,75.9819,187134.0
2022-05-20 14:00:00,81.33,81.41,80.99,81.15,140961.0,76.0193,76.0941,75.7015,75.8511,140961.0
2022-05-20 14:10:00,81.17,81.28,80.95,81.06,120570.0,75.8698,75.9726,75.6641,75.767,120570.0
2022-05-20 14:20:00,81.06,81.21,80.92,81.18,133385.0,75.767,75.9072,75.6361,75.8791,133385.0
2022-05-20 14:30:00,81.17,81.22,80.87,80.98,139493.0,75.8698,75.9165,75.5894,75.6922,139493.0
2022-05-20 14:40:00,80.98,81.33,80.96,81.3,81409.0,75.6922,76.0193,75.6735,75.9913,81409.0
2022-05-20 14:50:00,81.31,81.59,81.24,81.32,148334.0,76.0006,76.2624,75.9352,76.01,148334.0
2022-05-20 15:00:00,81.33,81.41,81.05,81.09,96726.0,76.0193,76.0941,75.7576,75.795,96726.0
2022-05-20 15:10:00,81.1,81.3,81.03,81.23,116161.0,75.8043,75.9913,75.7389,75.9259,116161.0
2022-05-20 15:20:00,81.25,81.54,81.17,81.53,141662.0,75.9446,76.2156,75.8698,76.2063,141662.0
2022-05-20 15:30:00,81.54,82.06,81.39,81.96,548409.0,76.2156,76.7017,76.0754,76.6082,548409.0
2022-05-20 15:40:00,81.97,82.31,81.96,82.19,472886.0,76.6175,76.9353,76.6082,76.8232,472886.0
2022-05-20 15:50:00,82.2,82.45,82.12,82.42,760035.0,76.8325,77.0662,76.7577,77.0382,760035.0
2022-05-23 09:30:00,83.47,83.66,83.08,83.17,274780.0,78.0196,78.1972,77.6551,77.7392,274780.0
2022-05-23 09:40:00,83.15,83.59,83.07,83.56,205449.0,77.7205,78.1318,77.6457,78.1037,205449.0
2022-05-23 09:50:00,83.56,83.66,83.26,83.28,162997.0,78.1037,78.1972,77.8233,77.842,162997.0
2022-05-23 10:00:00,83.29,83.29,82.9,83.12,154260.0,77.8513,77.8513,77.4868,77.6924,154260.0
2022-05-23 10:10:00,83.12,83.53,83.12,83.49,140050.0,77.6924,78.0757,77.6924,78.0383,140050.0
2022-05-23 10:20:00,83.46,83.71,83.31,83.71,173154.0,78.0102,78.2439,77.87,78.2439,173154.0
2022-05-23 10:30:00,83.72,83.74,83.52,83.64,203533.0,78.2533,78.272,78.0663,78.1785,203533.0
2022-05-23 10:40:00,83.65,83.8,83.47,83.63,112952.0,78.1878,78.328,78.0196,78.1691,112952.0
2022-05-23 10:50:00,83.62,83.63,83.28,83.55,109995.0,78.1598,78.1691,77.842,78.0944,109995.0
2022-05-23 11:00:00,83.56,83.76,83.47,83.66,138410.0,78.1037,78.2907,78.0196,78.1972,138410.0
2022-05-23 11:10:00,83.69,83.94,83.62,83.87,80979.0,78.2252,78.4589,78.1598,78.3935,80979.0
2022-05-23 11:20:00,83.86,83.93,83.79,83.89,81673.0,78.3841,78.4496,78.3187,78.4122,81673.0
2022-05-23 11:30:00,83.9,84.06,83.83,84.06,89639.0,78.4215,78.5711,78.3561,78.5711,89639.0
2022-05-23 11:40:00,84.04,84.07,83.79,83.92,118484.0,78.5524,78.5804,78.3187,78.4402,118484.0
2022-05-23 11:50:00,83.92,84.0,83.85,83.89,72584.0,78.4402,78.515,78.3748,78.4122,72584.0
2022-05-23 12:00:00,83.89,83.98,83.83,83.95,60503.0,78.4122,78.4963,78.3561,78.4683,60503.0
2022-05-23 12:10:00,83.94,83.94,83.7,83.78,55912.0,78.4589,78.4589,78.2346,78.3094,55912.0
2022-05-23 12:20:00,83.77,83.92,83.69,83.72,52827.0,78.3,78.4402,78.2252,78.2533,52827.0
2022-05-23 12:30:00,83.72,83.81,83.61,83.8,66343.0,78.2533,78.3374,78.1505,78.328,66343.0
2022-05-23 12:40:00,83.8,83.8,83.56,83.58,62727.0,78.328,78.328,78.1037,78.1224,62727.0
2022-05-23 12:50:00,83.59,83.61,83.42,83.59,68574.0,78.1318,78.1505,77.9729,78.1318,68574.0
2022-05-23 13:00:00,83.59,83.62,83.45,83.54,65969.0,78.1318,78.1598,78.0009,78.085,65969.0
2022-05-23 13:10:00,83.53,83.57,83.17,83.23,86515.0,78.0757,78.1131,77.7392,77.7953,86515.0
2022-05-23 13:20:00,83.23,83.35,83.09,83.33,115916.0,77.7953,77.9074,77.6644,77.8887,115916.0
2022-05-23 13:30:00,83.35,83.56,83.26,83.48,88053.0,77.9074,78.1037,77.8233,78.0289,88053.0
2022-05-23 13:40:00,83.48,83.66,83.45,83.61,68473.0,78.0289,78.1972,78.0009,78.1505,68473.0
2022-05-23 13:50:00,83.61,83.77,83.57,83.77,64266.0,78.1505,78.3,78.1131,78.3,64266.0
2022-05-23 14:00:00,83.77,83.82,83.65,83.77,71910.0,78.3,78.3467,78.1878,78.3,71910.0
2022-05-23 14:10:00,83.78,83.93,83.77,83.91,65182.0,78.3094,78.4496,78.3,78.4309,65182.0
2022-05-23 14:20:00,83.91,84.04,83.89,83.96,78806.0,78.4309,78.5524,78.4122,78.4776,78806.0
2022-05-23 14:30:00,83.95,84.04,83.9,84.0,55134.0,78.4683,78.5524,78.4215,78.515,55134.0
2022-05-23 14:40:00,84.0,84.13,83.88,83.95,95458.0,78.515,78.6365,78.4028,78.4683,95458.0
2022-05-23 14:50:00,83.95,84.03,83.85,83.87,100027.0,78.4683,78.543,78.3748,78.3935,100027.0
2022-05-23 15:00:00,83.87,84.09,83.86,84.09,618302.0,78.3935,78.5991,78.3841,78.5991,618302.0
2022-05-23 15:10:00,84.09,84.09,83.82,84.0,182614.0,78.5991,78.5991,78.3467,78.515,182614.0
2022-05-23 15:20:00,84.02,84.05,83.8,83.91,175443.0,78.5337,78.5617,78.328,78.4309,175443.0
2022-05-23 15:30:00,83.91,84.12,83.86,83.88,216743.0,78.4309,78.6271,78.3841,78.4028,216743.0
2022-05-23 15:40:00,83.88,83.94,83.66,83.68,233332.0,78.4028,78.4589,78.1972,78.2159,233332.0
2022-05-23 15:50:00,83.69,83.97,83.68,83.95,556671.0,78.2252,78.4869,78.2159,78.4683,556671.0
2022-05-24 09:30:00,83.65,83.74,82.93,82.96,305067.0,78.1878,78.272,77.5149,77.5429,305067.0
2022-05-24 09:40:00,82.94,83.47,82.94,83.4,220135.0,77.5242,78.0196,77.5242,77.9542,220135.0
2022-05-24 09:50:00,83.39,83.5,83.2,83.27,218007.0,77.9448,78.0476,77.7672,77.8327,218007.0
2022-05-24 10:00:00,83.27,83.36,82.72,82.83,165128.0,77.8327,77.9168,77.3186,77.4214,165128.0
2022-05-24 10:10:00,82.83,83.06,82.5,82.57,129956.0,77.4214,77.6364,77.1129,77.1784,129956.0
2022-05-24 10:20:00,82.56,82.8,82.53,82.78,165233.0,77.169,77.3933,77.141,77.3746,165233.0
2022-05-24 10:30:00,82.79,82.79,82.45,82.58,171914.0,77.384,77.384,77.0662,77.1877,171914.0
2022-05-24 10:40:00,82.58,82.61,82.13,82.13,115265.0,77.1877,77.2157,76.7671,76.7671,115265.0
2022-05-24 10:50:00,82.15,82.46,82.08,82.42,131536.0,76.7858,77.0755,76.7204,77.0382,131536.0
2022-05-24 11:00:00,82.43,82.5,82.26,82.36,94799.0,77.0475,77.1129,76.8886,76.9821,94799.0
2022-05-24 11:10:00,82.35,82.42,82.11,82.13,173327.0,76.9727,77.0382,76.7484,76.7671,173327.0
2022-05-24 11:20:00,82.13,82.32,82.02,82.31,71186.0,76.7671,76.9447,76.6643,76.9353,71186.0
2022-05-24 11:30:00,82.33,82.39,82.21,82.34,84577.0,76.954,77.0101,76.8419,76.9634,84577.0
2022-05-24 11:40:00,82.34,82.95,82.34,82.92,125395.0,76.9634,77.5335,76.9634,77.5055,125395.0
2022-05-24 11:50:00,82.94,82.99,82.7,82.82,71117.0,77.5242,77.5709,77.2999,77.412,71117.0
2022-05-24 12:00:00,82.81,82.95,82.7,82.95,91722.0,77.4027,77.5335,77.2999,77.5335,91722.0
2022-05-24 12:10:00,82.95,83.2,82.89,82.95,258374.0,77.5335,77.7672,77.4775,77.5335,258374.0
2022-05-24 12:20:00,82.94,83.04,82.86,82.95,114353.0,77.5242,77.6177,77.4494,77.5335,114353.0
2022-05-24 12:30:00,82.94,83.01,82.6,82.65,71872.0,77.5242,77.5896,77.2064,77.2531,71872.0
2022-05-24 12:40:00,82.66,82.78,82.61,82.75,56468.0,77.2625,77.3746,77.2157,77.3466,56468.0
2022-05-24 12:50:00,82.75,82.95,82.7,82.82,64565.0,77.3466,77.5335,77.2999,77.412,64565.0
2022-05-24 13:00:00,82.81,82.82,82.53,82.6,67888.0,77.4027,77.412,77.141,77.2064,67888.0
2022-05-24 13:10:00,82.59,82.81,82.57,82.74,78979.0,77.1971,77.4027,77.1784,77.3373,78979.0
2022-05-24 13:20:00,82.73,82.86,82.6,82.84,41917.0,77.3279,77.4494,77.2064,77.4307,41917.0
2022-05-24 13:30:00,82.81,82.88,82.61,82.87,42977.0,77.4027,77.4681,77.2157,77.4588,42977.0
2022-05-24 13:40:00,82.88,83.11,82.84,82.98,81406.0,77.4681,77.6831,77.4307,77.5616,81406.0
2022-05-24 13:50:00,82.98,83.11,82.9,82.96,203201.0,77.5616,77.6831,77.4868,77.5429,203201.0
2022-05-24 14:00:00,82.97,83.23,82.83,83.14,164264.0,77.5522,77.7953,77.4214,77.7111,164264.0
2022-05-24 14:10:00,83.14,83.35,82.96,83.01,315167.0,77.7111,77.9074,77.5429,77.5896,315167.0
2022-05-24 14:20:00,82.98,83.21,82.89,83.06,174926.0,77.5616,77.7766,77.4775,77.6364,174926.0
2022-05-24 14:30:00,83.05,83.27,83.0,83.22,156335.0,77.627,77.8327,77.5803,77.7859,156335.0
2022-05-24 14:40:00,83.22,83.23,82.72,82.78,193956.0,77.7859,77.7953,77.3186,77.3746,193956.0
2022-05-24 14:50:00,82.78,82.87,82.67,82.84,98132.0,77.3746,77.4588,77.2718,77.4307,98132.0
2022-05-24 15:00:00,82.83,83.18,82.81,83.04,134757.0,77.4214,77.7485,77.4027,77.6177,134757.0
2022-05-24 15:10:00,83.05,83.18,83.03,83.07,142485.0,77.627,77.7485,77.6083,77.6457,142485.0
2022-05-24 15:20:00,83.1,83.27,82.95,83.27,154591.0,77.6738,77.8327,77.5335,77.8327,154591.0
2022-05-24 15:30:00,83.28,83.68,83.2,83.57,424571.0,77.842,78.2159,77.7672,78.1131,424571.0
2022-05-24 15:40:00,83.58,83.68,83.45,83.56,279213.0,78.1224,78.2159,78.0009,78.1037,279213.0
2022-05-24 15:50:00,83.57,83.64,83.27,83.46,357488.0,78.1131,78.1785,77.8327,78.0102,357488.0
2022-05-25 09:30:00,83.13,83.72,82.95,83.57,248373.0,77.7018,78.2533,77.5335,78.1131,248373.0
2022-05-25 09:40:00,83.58,83.73,83.23,83.29,181513.0,78.1224,78.2626,77.7953,77.8513,181513.0
2022-05-25 09:50:00,83.28,83.54,83.28,83.45,142642.0,77.842,78.085,77.842,78.0009,142642.0
2022-05-25 10:00:00,83.46,83.47,83.23,83.31,88319.0,78.0102,78.0196,77.7953,77.87,88319.0
2022-05-25 10:10:00,83.32,83.49,83.22,83.43,131778.0,77.8794,78.0383,77.7859,77.9822,131778.0
2022-05-25 10:20:00,83.45,83.63,83.39,83.62,86405.0,78.0009,78.1691,77.9448,78.1598,86405.0
2022-05-25 10:30:00,83.61,83.85,83.59,83.79,91301.0,78.1505,78.3748,78.1318,78.3187,91301.0
2022-05-25 10:40:00,83.81,83.83,83.51,83.6,119362.0,78.3374,78.3561,78.057,78.1411,119362.0
2022-05-25 10:50:00,83.6,83.68,83.5,83.61,73370.0,78.1411,78.2159,78.0476,78.1505,73370.0
2022-05-25 11:00:00,83.62,83.64,83.44,83.58,88802.0,78.1598,78.1785,77.9916,78.1224,88802.0
2022-05-25 11:10:00,83.56,83.66,83.55,83.64,50540.0,78.1037,78.1972,78.0944,78.1785,50540.0
2022-05-25 11:20:00,83.64,83.65,83.52,83.56,59479.0,78.1785,78.1878,78.0663,78.1037,59479.0
2022-05-25 11:30:00,83.55,83.57,83.14,83.19,101223.0,78.0944,78.1131,77.7111,77.7579,101223.0
2022-05-25 11:40:00,83.18,83.39,83.14,83.38,100556.0,77.7485,77.9448,77.7111,77.9355,100556.0
2022-05-25 11:50:00,83.38,83.4,83.26,83.33,50932.0,77.9355,77.9542,77.8233,77.8887,50932.0
2022-05-25 12:00:00,83.34,83.49,83.24,83.28,82035.0,77.8981,78.0383,77.8046,77.842,82035.0
2022-05-25 12:10:00,83.28,83.34,83.15,83.17,56349.0,77.842,77.8981,77.7205,77.7392,56349.0
2022-05-25 12:20:00,83.15,83.15,82.89,83.01,53817.0,77.7205,77.7205,77.4775,77.5896,53817.0
2022-05-25 12:30:00,83.04,83.12,82.92,83.0,51209.0,77.6177,77.6924,77.5055,77.5803,51209.0
2022-05-25 12:40:00,82.99,83.19,82.99,83.17,33011.0,77.5709,77.7579,77.5709,77.7392,33011.0
2022-05-25 12:50:00,83.15,83.2,83.04,83.18,23508.0,77.7205,77.7672,77.6177,77.7485,23508.0
2022-05-25 13:00:00,83.15,83.19,83.07,83.16,26871.0,77.7205,77.7579,77.6457,77.7298,26871.0
2022-05-25 13:10:00,83.17,83.21,82.97,83.15,41466.0,77.7392,77.7766,77.5522,77.7205,41466.0
2022-05-25 13:20:00,83.15,83.35,83.1,83.33,74497.0,77.7205,77.9074,77.6738,77.8887,74497.0
2022-05-25 13:30:00,83.32,83.39,83.26,83.3,53881.0,77.8794,77.9448,77.8233,77.8607,53881.0
2022-05-25 13:40:00,83.3,83.36,83.24,83.31,59448.0,77.8607,77.9168,77.8046,77.87,59448.0
2022-05-25 13:50:00,83.32,83.32,83.12,83.2,78889.0,77.8794,77.8794,77.6924,77.7672,78889.0
2022-05-25 14:00:00,83.21,83.66,82.84,83.09,405550.0,77.7766,78.1972,77.4307,77.6644,405550.0
2022-05-25 14:10:00,83.11,83.56,83.03,83.3,190202.0,77.6831,78.1037,77.6083,77.8607,190202.0
2022-05-25 14:20:00,83.32,83.62,83.25,83.59,134232.0,77.8794,78.1598,77.814,78.1318,134232.0
2022-05-25 14:30:00,83.61,83.68,83.5,83.55,161496.0,78.1505,78.2159,78.0476,78.0944,161496.0
2022-05-25 14:40:00,83.56,83.78,83.53,83.58,117123.0,78.1037,78.3094,78.0757,78.1224,117123.0
2022-05-25 14:50:00,83.59,83.8,83.56,83.75,122553.0,78.1318,78.328,78.1037,78.2813,122553.0
2022-05-25 15:00:00,83.76,84.14,83.71,84.1,99318.0,78.2907,78.6458,78.2439,78.6085,99318.0
2022-05-25 15:10:00,84.09,84.18,84.0,84.06,197879.0,78.5991,78.6832,78.515,78.5711,197879.0
2022-05-25 15:20:00,84.08,84.13,84.03,84.05,107507.0,78.5898,78.6365,78.543,78.5617,107507.0
2022-05-25 15:30:00,84.07,84.12,83.86,83.93,176990.0,78.5804,78.6271,78.3841,78.4496,176990.0
2022-05-25 15:40:00,83.92,83.97,83.81,83.87,170496.0,78.4402,78.4869,78.3374,78.3935,170496.0
2022-05-25 15:50:00,83.87,83.92,83.66,83.83,512936.0,78.3935,78.4402,78.1972,78.3561,512936.0
2022-05-26 09:30:00,84.35,84.91,84.24,84.81,263939.0,78.8421,79.3656,78.7393,79.2721,263939.0
2022-05-26 09:40:00,84.83,85.08,84.74,84.9,198673.0,79.2908,79.5245,79.2067,79.3562,198673.0
2022-05-26 09:50:00,84.9,85.05,84.89,84.95,171845.0,79.3562,79.4964,79.3469,79.403,171845.0
2022-05-26 10:00:00,84.95,85.1,84.91,84.98,127914.0,79.403,79.5432,79.3656,79.431,127914.0
2022-05-26 10:10:00,84.99,85.17,84.93,85.17,85849.0,79.4403,79.6086,79.3843,79.6086,85849.0
2022-05-26 10:20:00,85.17,85.31,85.11,85.14,78727.0,79.6086,79.7394,79.5525,79.5805,78727.0
2022-05-26 10:30:00,85.14,85.23,85.08,85.21,72065.0,79.5805,79.6647,79.5245,79.646,72065.0
2022-05-26 10:40:00,85.22,85.23,85.1,85.14,74746.0,79.6553,79.6647,79.5432,79.5805,74746.0
2022-05-26 10:50:00,85.15,85.28,85.12,85.25,71929.0,79.5899,79.7114,79.5619,79.6834,71929.0
2022-05-26 11:00:00,85.25,85.3,85.21,85.25,65076.0,79.6834,79.7301,79.646,79.6834,65076.0
2022-05-26 11:10:00,85.26,85.34,85.23,85.27,56864.0,79.6927,79.7675,79.6647,79.7021,56864.0
2022-05-26 11:20:00,85.26,85.34,85.2,85.22,70287.0,79.6927,79.7675,79.6366,79.6553,70287.0
2022-05-26 11:30:00,85.23,85.29,85.09,85.19,68829.0,79.6647,79.7208,79.5338,79.6273,68829.0
2022-05-26 11:40:00,85.19,85.22,85.1,85.15,50806.0,79.6273,79.6553,79.5432,79.5899,50806.0
2022-05-26 11:50:00,85.14,85.25,85.09,85.21,44314.0,79.5805,79.6834,79.5338,79.646,44314.0
2022-05-26 12:00:00,85.21,85.32,85.19,85.25,46612.0,79.646,79.7488,79.6273,79.6834,46612.0
2022-05-26 12:10:00,85.25,85.43,85.25,85.33,70390.0,79.6834,79.8516,79.6834,79.7581,70390.0
2022-05-26 12:20:00,85.33,85.43,85.33,85.42,91368.0,79.7581,79.8516,79.7581,79.8423,91368.0
2022-05-26 12:30:00,85.42,85.54,85.41,85.54,46413.0,79.8423,79.9544,79.8329,79.9544,46413.0
2022-05-26 12:40:00,85.54,85.56,85.43,85.46,98090.0,79.9544,79.9731,79.8516,79.8797,98090.0
2022-05-26 12:50:00,85.46,85.6,85.44,85.6,108618.0,79.8797,80.0105,79.861,80.0105,108618.0
2022-05-26 13:00:00,85.61,85.7,85.57,85.69,54879.0,80.0199,80.104,79.9825,80.0946,54879.0
2022-05-26 13:10:00,85.71,85.73,85.54,85.55,81445.0,80.1133,80.132,79.9544,79.9638,81445.0
2022-05-26 13:20:00,85.55,85.58,85.37,85.45,70268.0,79.9638,79.9918,79.7955,79.8703,70268.0
2022-05-26 13:30:00,85.46,85.58,85.45,85.54,61111.0,79.8797,79.9918,79.8703,79.9544,61111.0
2022-05-26 13:40:00,85.54,85.57,85.47,85.49,43734.0,79.9544,79.9825,79.889,79.9077,43734.0
2022-05-26 13:50:00,85.47,85.57,85.38,85.56,80803.0,79.889,79.9825,79.8049,79.9731,80803.0
2022-05-26 14:00:00,85.55,85.59,85.42,85.5,113243.0,79.9638,80.0012,79.8423,79.917,113243.0
2022-05-26 14:10:00,85.51,85.52,85.41,85.44,76184.0,79.9264,79.9357,79.8329,79.861,76184.0
2022-05-26 14:20:00,85.44,85.51,85.35,85.37,80627.0,79.861,79.9264,79.7768,79.7955,80627.0
2022-05-26 14:30:00,85.37,85.38,85.17,85.25,79229.0,79.7955,79.8049,79.6086,79.6834,79229.0
2022-05-26 14:40:00,85.24,85.35,85.2,85.35,59904.0,79.674,79.7768,79.6366,79.7768,59904.0
2022-05-26 14:50:00,85.34,85.39,85.32,85.34,55892.0,79.7675,79.8142,79.7488,79.7675,55892.0
2022-05-26 15:00:00,85.34,85.43,85.16,85.42,107107.0,79.7675,79.8516,79.5992,79.8423,107107.0
2022-05-26 15:10:00,85.43,85.43,85.18,85.3,127951.0,79.8516,79.8516,79.6179,79.7301,127951.0
2022-05-26 15:20:00,85.3,85.42,85.2,85.38,189924.0,79.7301,79.8423,79.6366,79.8049,189924.0
2022-05-26 15:30:00,85.36,85.55,85.35,85.53,246759.0,79.7862,79.9638,79.7768,79.9451,246759.0
2022-05-26 15:40:00,85.52,85.74,85.51,85.73,453176.0,79.9357,80.1414,79.9264,80.132,453176.0
2022-05-26 15:50:00,85.74,85.79,85.29,85.37,557970.0,80.1414,80.1881,79.7208,79.7955,557970.0
2022-05-27 09:30:00,86.08,86.46,86.05,86.31,302206.0,80.4592,80.8144,80.4311,80.6741,302206.0
2022-05-27 09:40:00,86.31,86.39,86.15,86.32,229126.0,80.6741,80.7489,80.5246,80.6835,229126.0
2022-05-27 09:50:00,86.33,86.5,86.22,86.29,171323.0,80.6928,80.8517,80.59,80.6555,171323.0
2022-05-27 10:00:00,86.29,86.29,86.06,86.13,106278.0,80.6555,80.6555,80.4405,80.5059,106278.0
2022-05-27 10:10:00,86.12,86.22,86.09,86.2,201317.0,80.4966,80.59,80.4685,80.5713,201317.0
2022-05-27 10:20:00,86.2,86.3,86.13,86.2,129740.0,80.5713,80.6648,80.5059,80.5713,129740.0
2022-05-27 10:30:00,86.21,86.23,86.08,86.11,175283.0,80.5807,80.5994,80.4592,80.4872,175283.0
2022-05-27 10:40:00,86.12,86.15,85.94,86.15,217941.0,80.4966,80.5246,80.3283,80.5246,217941.0
2022-05-27 10:50:00,86.15,86.24,86.1,86.11,232715.0,80.5246,80.6087,80.4779,80.4872,232715.0
2022-05-27 11:00:00,86.12,86.32,86.07,86.32,139440.0,80.4966,80.6835,80.4498,80.6835,139440.0
2022-05-27 11:10:00,86.33,86.45,86.3,86.43,124408.0,80.6928,80.805,80.6648,80.7863,124408.0
2022-05-27 11:20:00,86.43,86.53,86.38,86.44,79687.0,80.7863,80.8798,80.7396,80.7957,79687.0
2022-05-27 11:30:00,86.44,86.54,86.41,86.5,111361.0,80.7957,80.8891,80.7676,80.8517,111361.0
2022-05-27 11:40:00,86.5,86.75,86.48,86.71,145710.0,80.8517,81.0854,80.833,81.048,145710.0
2022-05-27 11:50:00,86.72,86.73,86.63,86.66,56822.0,81.0574,81.0667,80.9733,81.0013,56822.0
2022-05-27 12:00:00,86.67,86.73,86.54,86.61,80473.0,81.0106,81.0667,80.8891,80.9546,80473.0
2022-05-27 12:10:00,86.61,86.72,86.54,86.61,139105.0,80.9546,81.0574,80.8891,80.9546,139105.0
2022-05-27 12:20:00,86.61,86.65,86.56,86.64,75215.0,80.9546,80.9919,80.9078,80.9826,75215.0
2022-05-27 12:30:00,86.64,86.66,86.5,86.62,67815.0,80.9826,81.0013,80.8517,80.9639,67815.0
2022-05-27 12:40:00,86.63,86.66,86.57,86.57,53747.0,80.9733,81.0013,80.9172,80.9172,53747.0
2022-05-27 12:50:00,86.57,86.69,86.55,86.69,54162.0,80.9172,81.0293,80.8985,81.0293,54162.0
2022-05-27 13:00:00,86.69,86.78,86.66,86.76,46388.0,81.0293,81.1135,81.0013,81.0948,46388.0
2022-05-27 13:10:00,86.76,86.76,86.6,86.65,60424.0,81.0948,81.0948,80.9452,80.9919,60424.0
2022-05-27 13:20:00,86.65,86.65,86.5,86.56,72122.0,80.9919,80.9919,80.8517,80.9078,72122.0
2022-05-27 13:30:00,86.56,86.61,86.49,86.5,66543.0,80.9078,80.9546,80.8424,80.8517,66543.0
2022-05-27 13:40:00,86.5,86.53,86.47,86.52,61838.0,80.8517,80.8798,80.8237,80.8704,61838.0
2022-05-27 13:50:00,86.51,86.55,86.48,86.51,66755.0,80.8611,80.8985,80.833,80.8611,66755.0
2022-05-27 14:00:00,86.52,86.68,86.49,86.68,107404.0,80.8704,81.02,80.8424,81.02,107404.0
2022-05-27 14:10:00,86.68,86.7,86.63,86.66,71213.0,81.02,81.0387,80.9733,81.0013,71213.0
2022-05-27 14:20:00,86.66,86.71,86.62,86.62,57868.0,81.0013,81.048,80.9639,80.9639,57868.0
2022-05-27 14:30:00,86.63,86.67,86.58,86.62,74831.0,80.9733,81.0106,80.9265,80.9639,74831.0
2022-05-27 14:40:00,86.62,86.71,86.57,86.7,99643.0,80.9639,81.048,80.9172,81.0387,99643.0
2022-05-27 14:50:00,86.7,86.82,86.69,86.8,107039.0,81.0387,81.1508,81.0293,81.1322,107039.0
2022-05-27 15:00:00,86.8,86.99,86.79,86.98,187320.0,81.1322,81.3097,81.1228,81.3004,187320.0
2022-05-27 15:10:00,86.98,87.04,86.91,87.03,172657.0,81.3004,81.3565,81.235,81.3471,172657.0
2022-05-27 15:20:00,87.04,87.09,86.97,87.08,111523.0,81.3565,81.4032,81.2911,81.3939,111523.0
2022-05-27 15:30:00,87.08,87.15,87.01,87.08,251627.0,81.3939,81.4593,81.3284,81.3939,251627.0
2022-05-27 15:40:00,87.09,87.22,87.06,87.14,296034.0,81.4032,81.5247,81.3752,81.45,296034.0
2022-05-27 15:50:00,87.14,87.39,87.04,87.37,846038.0,81.45,81.6836,81.3565,81.6649,846038.0
2022-05-31 09:30:00,86.54,86.86,86.09,86.12,448461.0,80.8891,81.1882,80.4685,80.4966,448461.0
2022-05-31 09:40:00,86.12,86.24,85.98,86.08,298758.0,80.4966,80.6087,80.3657,80.4592,298758.0
2022-05-31 09:50:00,86.08,86.39,86.05,86.12,190879.0,80.4592,80.7489,80.4311,80.4966,190879.0
2022-05-31 10:00:00,86.11,86.19,85.78,85.84,175602.0,80.4872,80.562,80.1788,80.2348,175602.0
2022-05-31 10:10:00,85.83,86.29,85.74,86.27,112502.0,80.2255,80.6555,80.1414,80.6368,112502.0
2022-05-31 10:20:00,86.28,86.5,86.15,86.16,122987.0,80.6461,80.8517,80.5246,80.5339,122987.0
2022-05-31 10:30:00,86.16,86.37,86.13,86.21,134378.0,80.5339,80.7302,80.5059,80.5807,134378.0
2022-05-31 10:40:00,86.21,86.4,86.17,86.28,165675.0,80.5807,80.7583,80.5433,80.6461,165675.0
2022-05-31 10:50:00,86.27,86.49,86.25,86.33,91745.0,80.6368,80.8424,80.6181,80.6928,91745.0
2022-05-31 11:00:00,86.31,86.48,86.09,86.13,92096.0,80.6741,80.833,80.4685,80.5059,92096.0
2022-05-31 11:10:00,86.14,86.17,85.92,85.98,87793.0,80.5152,80.5433,80.3096,80.3657,87793.0
2022-05-31 11:20:00,85.99,86.1,85.95,85.98,113693.0,80.375,80.4779,80.3377,80.3657,113693.0
2022-05-31 11:30:00,85.95,86.09,85.82,86.09,83896.0,80.3377,80.4685,80.2161,80.4685,83896.0
2022-05-31 11:40:00,86.1,86.31,86.02,86.3,64153.0,80.4779,80.6741,80.4031,80.6648,64153.0
2022-05-31 11:50:00,86.29,86.58,86.29,86.54,79933.0,80.6555,80.9265,80.6555,80.8891,79933.0
2022-05-31 12:00:00,86.55,86.71,86.54,86.56,77915.0,80.8985,81.048,80.8891,80.9078,77915.0
2022-05-31 12:10:00,86.57,86.66,86.34,86.43,104226.0,80.9172,81.0013,80.7022,80.7863,104226.0
2022-05-31 12:20:00,86.44,86.45,86.27,86.43,102829.0,80.7957,80.805,80.6368,80.7863,102829.0
2022-05-31 12:30:00,86.43,86.62,86.38,86.59,158292.0,80.7863,80.9639,80.7396,80.9359,158292.0
2022-05-31 12:40:00,86.59,86.65,86.52,86.54,97756.0,80.9359,80.9919,80.8704,80.8891,97756.0
2022-05-31 12:50:00,86.54,86.75,86.53,86.63,84718.0,80.8891,81.0854,80.8798,80.9733,84718.0
2022-05-31 13:00:00,86.62,86.72,86.44,86.69,70455.0,80.9639,81.0574,80.7957,81.0293,70455.0
2022-05-31 13:10:00,86.68,86.7,86.34,86.39,91052.0,81.02,81.0387,80.7022,80.7489,91052.0
2022-05-31 13:20:00,86.4,86.44,86.32,86.38,60900.0,80.7583,80.7957,80.6835,80.7396,60900.0
2022-05-31 13:30:00,86.37,86.63,86.35,86.53,73119.0,80.7302,80.9733,80.7115,80.8798,73119.0
2022-05-31 13:40:00,86.53,86.72,86.51,86.59,70764.0,80.8798,81.0574,80.8611,80.9359,70764.0
2022-05-31 13:50:00,86.59,86.86,86.58,86.84,42425.0,80.9359,81.1882,80.9265,81.1695,42425.0
2022-05-31 14:00:00,86.84,86.86,86.63,86.72,76548.0,81.1695,81.1882,80.9733,81.0574,76548.0
2022-05-31 14:10:00,86.73,86.78,86.67,86.77,83654.0,81.0667,81.1135,81.0106,81.1041,83654.0
2022-05-31 14:20:00,86.77,86.8,86.54,86.64,88894.0,81.1041,81.1322,80.8891,80.9826,88894.0
2022-05-31 14:30:00,86.65,86.7,86.59,86.64,182233.0,80.9919,81.0387,80.9359,80.9826,182233.0
2022-05-31 14:40:00,86.64,86.64,86.19,86.27,128166.0,80.9826,80.9826,80.562,80.6368,128166.0
2022-05-31 14:50:00,86.26,86.31,86.02,86.15,165770.0,80.6274,80.6741,80.4031,80.5246,165770.0
2022-05-31 15:00:00,86.14,86.16,85.85,86.11,157349.0,80.5152,80.5339,80.2442,80.4872,157349.0
2022-05-31 15:10:00,86.11,86.28,85.94,86.06,218975.0,80.4872,80.6461,80.3283,80.4405,218975.0
2022-05-31 15:20:00,86.06,86.27,86.06,86.2,195055.0,80.4405,80.6368,80.4405,80.5713,195055.0
2022-05-31 15:30:00,86.2,86.39,86.2,86.24,400329.0,80.5713,80.7489,80.5713,80.6087,400329.0
2022-05-31 15:40:00,86.24,86.25,85.97,86.03,364473.0,80.6087,80.6181,80.3563,80.4124,364473.0
2022-05-31 15:50:00,86.02,86.28,85.91,86.02,1313075.0,80.4031,80.6461,80.3003,80.4031,1313075.0
2022-06-01 09:30:00,86.17,86.44,85.72,85.77,257929.0,80.5433,80.7957,80.1227,80.1694,257929.0
2022-06-01 09:40:00,85.75,85.85,85.59,85.69,180953.0,80.1507,80.2442,80.0012,80.0946,180953.0
2022-06-01 09:50:00,85.7,85.79,85.46,85.51,124630.0,80.104,80.1881,79.8797,79.9264,124630.0
2022-06-01 10:00:00,85.53,85.64,85.15,85.26,186761.0,79.9451,80.0479,79.5899,79.6927,186761.0
2022-06-01 10:10:00,85.27,85.35,85.06,85.1,220440.0,79.7021,79.7768,79.5058,79.5432,220440.0
2022-06-01 10:20:00,85.09,85.15,84.9,84.99,101771.0,79.5338,79.5899,79.3562,79.4403,101771.0
2022-06-01 10:30:00,84.99,85.08,84.75,84.85,125259.0,79.4403,79.5245,79.216,79.3095,125259.0
2022-06-01 10:40:00,84.84,84.89,84.74,84.74,63654.0,79.3001,79.3469,79.2067,79.2067,63654.0
2022-06-01 10:50:00,84.72,84.96,84.72,84.95,70929.0,79.188,79.4123,79.188,79.403,70929.0
2022-06-01 11:00:00,84.94,84.96,84.72,84.72,76513.0,79.3936,79.4123,79.188,79.188,76513.0
2022-06-01 11:10:00,84.73,84.92,84.65,84.75,163761.0,79.1973,79.3749,79.1225,79.216,163761.0
2022-06-01 11:20:00,84.74,84.74,84.38,84.56,69549.0,79.2067,79.2067,78.8702,79.0384,69549.0
2022-06-01 11:30:00,84.55,84.62,84.43,84.52,64283.0,79.0291,79.0945,78.9169,79.001,64283.0
2022-06-01 11:40:00,84.51,84.52,84.36,84.39,76160.0,78.9917,79.001,78.8515,78.8795,76160.0
2022-06-01 11:50:00,84.37,84.56,84.34,84.45,131534.0,78.8608,79.0384,78.8328,78.9356,131534.0
2022-06-01 12:00:00,84.47,84.55,84.37,84.47,119876.0,78.9543,79.0291,78.8608,78.9543,119876.0
2022-06-01 12:10:00,84.47,84.75,84.39,84.73,147996.0,78.9543,79.216,78.8795,79.1973,147996.0
2022-06-01 12:20:00,84.72,84.75,84.54,84.54,84562.0,79.188,79.216,79.0197,79.0197,84562.0
2022-06-01 12:30:00,84.53,84.68,84.53,84.6,110246.0,79.0104,79.1506,79.0104,79.0758,110246.0
2022-06-01 12:40:00,84.63,84.67,84.44,84.51,112627.0,79.1038,79.1412,78.9263,78.9917,112627.0
2022-06-01 12:50:00,84.5,84.69,84.36,84.61,108994.0,78.9823,79.1599,78.8515,79.0852,108994.0
2022-06-01 13:00:00,84.62,84.86,84.6,84.86,49892.0,79.0945,79.3188,79.0758,79.3188,49892.0
2022-06-01 13:10:00,84.85,85.01,84.8,85.0,36816.0,79.3095,79.459,79.2627,79.4497,36816.0
2022-06-01 13:20:00,85.0,85.11,84.95,85.05,50874.0,79.4497,79.5525,79.403,79.4964,50874.0
2022-06-01 13:30:00,85.04,85.26,85.04,85.23,39811.0,79.4871,79.6927,79.4871,79.6647,39811.0
2022-06-01 13:40:00,85.23,85.28,85.16,85.21,59027.0,79.6647,79.7114,79.5992,79.646,59027.0
2022-06-01 13:50:00,85.2,85.25,85.07,85.13,79585.0,79.6366,79.6834,79.5151,79.5712,79585.0
2022-06-01 14:00:00,85.12,85.31,85.1,85.23,87209.0,79.5619,79.7394,79.5432,79.6647,87209.0
2022-06-01 14:10:00,85.24,85.26,85.1,85.14,48944.0,79.674,79.6927,79.5432,79.5805,48944.0
2022-06-01 14:20:00,85.15,85.57,85.11,85.45,90213.0,79.5899,79.9825,79.5525,79.8703,90213.0
2022-06-01 14:30:00,85.47,85.5,85.37,85.37,86893.0,79.889,79.917,79.7955,79.7955,86893.0
2022-06-01 14:40:00,85.36,85.55,85.34,85.5,301509.0,79.7862,79.9638,79.7675,79.917,301509.0
2022-06-01 14:50:00,85.48,85.49,85.25,85.29,67496.0,79.8983,79.9077,79.6834,79.7208,67496.0
2022-06-01 15:00:00,85.31,85.4,85.18,85.37,183935.0,79.7394,79.8236,79.6179,79.7955,183935.0
2022-06-01 15:10:00,85.36,85.59,85.34,85.51,131140.0,79.7862,80.0012,79.7675,79.9264,131140.0
2022-06-01 15:20:00,85.52,85.6,85.46,85.48,105162.0,79.9357,80.0105,79.8797,79.8983,105162.0
2022-06-01 15:30:00,85.49,85.6,85.35,85.6,288207.0,79.9077,80.0105,79.7768,80.0105,288207.0
2022-06-01 15:40:00,85.6,85.66,85.45,85.55,565951.0,80.0105,80.0666,79.8703,79.9638,565951.0
2022-06-01 15:50:00,85.55,85.64,85.15,85.15,1063918.0,79.9638,80.0479,79.5899,79.5899,1063918.0
2022-06-02 09:30:00,86.08,86.51,86.07,86.34,428737.0,80.4592,80.8611,80.4498,80.7022,428737.0
2022-06-02 09:40:00,86.33,86.46,86.19,86.43,220838.0,80.6928,80.8144,80.562,80.7863,220838.0
2022-06-02 09:50:00,86.42,86.43,85.88,86.06,194534.0,80.777,80.7863,80.2722,80.4405,194534.0
2022-06-02 10:00:00,86.06,86.23,85.99,86.15,153986.0,80.4405,80.5994,80.375,80.5246,153986.0
2022-06-02 10:10:00,86.15,86.57,86.14,86.35,244059.0,80.5246,80.9172,80.5152,80.7115,244059.0
2022-06-02 10:20:00,86.35,86.41,85.93,86.12,257161.0,80.7115,80.7676,80.319,80.4966,257161.0
2022-06-02 10:30:00,86.12,86.33,86.03,86.27,168870.0,80.4966,80.6928,80.4124,80.6368,168870.0
2022-06-02 10:40:00,86.28,86.39,86.09,86.37,142983.0,80.6461,80.7489,80.4685,80.7302,142983.0
2022-06-02 10:50:00,86.37,86.41,86.28,86.4,73517.0,80.7302,80.7676,80.6461,80.7583,73517.0
2022-06-02 11:00:00,86.4,86.61,86.37,86.54,55539.0,80.7583,80.9546,80.7302,80.8891,55539.0
2022-06-02 11:10:00,86.54,86.72,86.54,86.6,114918.0,80.8891,81.0574,80.8891,80.9452,114918.0
2022-06-02 11:20:00,86.59,86.72,86.55,86.62,132223.0,80.9359,81.0574,80.8985,80.9639,132223.0
2022-06-02 11:30:00,86.65,86.65,86.49,86.54,83511.0,80.9919,80.9919,80.8424,80.8891,83511.0
2022-06-02 11:40:00,86.54,87.02,86.54,87.02,79158.0,80.8891,81.3378,80.8891,81.3378,79158.0
2022-06-02 11:50:00,87.04,87.08,86.77,86.78,118072.0,81.3565,81.3939,81.1041,81.1135,118072.0
2022-06-02 12:00:00,86.79,86.85,86.71,86.77,50994.0,81.1228,81.1789,81.048,81.1041,50994.0
2022-06-02 12:10:00,86.8,87.02,86.8,86.99,66614.0,81.1322,81.3378,81.1322,81.3097,66614.0
2022-06-02 12:20:00,86.99,87.14,86.95,87.09,127916.0,81.3097,81.45,81.2724,81.4032,127916.0
2022-06-02 12:30:00,87.1,87.19,87.08,87.19,61608.0,81.4126,81.4967,81.3939,81.4967,61608.0
2022-06-02 12:40:00,87.19,87.21,87.03,87.06,109631.0,81.4967,81.5154,81.3471,81.3752,109631.0
2022-06-02 12:50:00,87.08,87.19,87.06,87.08,50573.0,81.3939,81.4967,81.3752,81.3939,50573.0
2022-06-02 13:00:00,87.09,87.17,87.06,87.08,46188.0,81.4032,81.478,81.3752,81.3939,46188.0
2022-06-02 13:10:00,87.06,87.13,86.94,87.12,55416.0,81.3752,81.4406,81.263,81.4313,55416.0
2022-06-02 13:20:00,87.12,87.17,87.01,87.13,35342.0,81.4313,81.478,81.3284,81.4406,35342.0
2022-06-02 13:30:00,87.13,87.18,87.08,87.12,39558.0,81.4406,81.4873,81.3939,81.4313,39558.0
2022-06-02 13:40:00,87.11,87.24,87.06,87.22,86130.0,81.4219,81.5434,81.3752,81.5247,86130.0
2022-06-02 13:50:00,87.22,87.24,87.09,87.17,94740.0,81.5247,81.5434,81.4032,81.478,94740.0
2022-06-02 14:00:00,87.16,87.27,87.1,87.23,84000.0,81.4686,81.5715,81.4126,81.5341,84000.0
2022-06-02 14:10:00,87.22,87.28,87.17,87.24,90189.0,81.5247,81.5808,81.478,81.5434,90189.0
2022-06-02 14:20:00,87.25,87.31,87.12,87.16,69316.0,81.5528,81.6088,81.4313,81.4686,69316.0
2022-06-02 14:30:00,87.17,87.27,87.17,87.25,80162.0,81.478,81.5715,81.478,81.5528,80162.0
2022-06-02 14:40:00,87.24,87.26,87.14,87.17,70856.0,81.5434,81.5621,81.45,81.478,70856.0
2022-06-02 14:50:00,87.16,87.19,86.97,86.97,72241.0,81.4686,81.4967,81.2911,81.2911,72241.0
2022-06-02 15:00:00,86.97,87.19,86.96,87.13,84209.0,81.2911,81.4967,81.2817,81.4406,84209.0
2022-06-02 15:10:00,87.11,87.19,87.1,87.19,85162.0,81.4219,81.4967,81.4126,81.4967,85162.0
2022-06-02 15:20:00,87.18,87.25,87.06,87.15,125719.0,81.4873,81.5528,81.3752,81.4593,125719.0
2022-06-02 15:30:00,87.14,87.33,87.13,87.21,165385.0,81.45,81.6275,81.4406,81.5154,165385.0
2022-06-02 15:40:00,87.21,87.36,87.19,87.27,345562.0,81.5154,81.6556,81.4967,81.5715,345562.0
2022-06-02 15:50:00,87.28,87.52,87.25,87.5,537287.0,81.5808,81.8051,81.5528,81.7864,537287.0
2022-06-03 09:30:00,86.74,87.14,86.57,87.07,220807.0,81.0761,81.45,80.9172,81.3845,220807.0
2022-06-03 09:40:00,87.07,87.16,86.77,86.88,316113.0,81.3845,81.4686,81.1041,81.2069,316113.0
2022-06-03 09:50:00,86.89,87.14,86.8,87.14,201288.0,81.2163,81.45,81.1322,81.45,201288.0
2022-06-03 10:00:00,87.16,87.36,87.07,87.26,228130.0,81.4686,81.6556,81.3845,81.5621,228130.0
2022-06-03 10:10:00,87.25,87.28,87.03,87.07,317546.0,81.5528,81.5808,81.3471,81.3845,317546.0
2022-06-03 10:20:00,87.06,87.06,86.79,86.85,100092.0,81.3752,81.3752,81.1228,81.1789,100092.0
2022-06-03 10:30:00,86.86,87.01,86.68,86.78,98693.0,81.1882,81.3284,81.02,81.1135,98693.0
2022-06-03 10:40:00,86.76,86.9,86.62,86.87,85382.0,81.0948,81.2256,80.9639,81.1976,85382.0
2022-06-03 10:50:00,86.85,86.96,86.81,86.89,50525.0,81.1789,81.2817,81.1415,81.2163,50525.0
2022-06-03 11:00:00,86.87,86.88,86.6,86.65,91097.0,81.1976,81.2069,80.9452,80.9919,91097.0
2022-06-03 11:10:00,86.65,86.68,86.52,86.64,76911.0,80.9919,81.02,80.8704,80.9826,76911.0
2022-06-03 11:20:00,86.63,86.65,86.43,86.51,49057.0,80.9733,80.9919,80.7863,80.8611,49057.0
2022-06-03 11:30:00,86.5,86.81,86.42,86.81,65584.0,80.8517,81.1415,80.777,81.1415,65584.0
2022-06-03 11:40:00,86.81,86.93,86.59,86.6,140842.0,81.1415,81.2537,80.9359,80.9452,140842.0
2022-06-03 11:50:00,86.59,86.64,86.46,86.64,148906.0,80.9359,80.9826,80.8144,80.9826,148906.0
2022-06-03 12:00:00,86.63,86.75,86.49,86.51,65239.0,80.9733,81.0854,80.8424,80.8611,65239.0
2022-06-03 12:10:00,86.52,86.61,86.41,86.41,39980.0,80.8704,80.9546,80.7676,80.7676,39980.0
2022-06-03 12:20:00,86.39,86.69,86.36,86.65,42484.0,80.7489,81.0293,80.7209,80.9919,42484.0
2022-06-03 12:30:00,86.67,86.82,86.62,86.81,53277.0,81.0106,81.1508,80.9639,81.1415,53277.0
2022-06-03 12:40:00,86.81,86.82,86.61,86.73,38819.0,81.1415,81.1508,80.9546,81.0667,38819.0
2022-06-03 12:50:00,86.72,86.91,86.62,86.9,52625.0,81.0574,81.235,80.9639,81.2256,52625.0
2022-06-03 13:00:00,86.88,87.08,86.86,86.95,93676.0,81.2069,81.3939,81.1882,81.2724,93676.0
2022-06-03 13:10:00,86.95,86.96,86.67,86.68,61303.0,81.2724,81.2817,81.0106,81.02,61303.0
2022-06-03 13:20:00,86.69,86.86,86.68,86.83,32213.0,81.0293,81.1882,81.02,81.1602,32213.0
2022-06-03 13:30:00,86.83,86.83,86.69,86.72,51299.0,81.1602,81.1602,81.0293,81.0574,51299.0
2022-06-03 13:40:00,86.73,86.73,86.51,86.68,52308.0,81.0667,81.0667,80.8611,81.02,52308.0
2022-06-03 13:50:00,86.69,86.73,86.6,86.62,29686.0,81.0293,81.0667,80.9452,80.9639,29686.0
2022-06-03 14:00:00,86.61,86.71,86.49,86.65,42377.0,80.9546,81.048,80.8424,80.9919,42377.0
2022-06-03 14:10:00,86.66,86.86,86.65,86.86,74717.0,81.0013,81.1882,80.9919,81.1882,74717.0
2022-06-03 14:20:00,86.85,86.95,86.76,86.93,108758.0,81.1789,81.2724,81.0948,81.2537,108758.0
2022-06-03 14:30:00,86.93,86.93,86.68,86.72,51869.0,81.2537,81.2537,81.02,81.0574,51869.0
2022-06-03 14:40:00,86.71,86.84,86.67,86.84,35794.0,81.048,81.1695,81.0106,81.1695,35794.0
2022-06-03 14:50:00,86.83,86.86,86.77,86.83,61856.0,81.1602,81.1882,81.1041,81.1602,61856.0
2022-06-03 15:00:00,86.82,86.89,86.66,86.7,68623.0,81.1508,81.2163,81.0013,81.0387,68623.0
2022-06-03 15:10:00,86.7,86.75,86.58,86.62,95552.0,81.0387,81.0854,80.9265,80.9639,95552.0
2022-06-03 15:20:00,86.64,86.81,86.58,86.81,91700.0,80.9826,81.1415,80.9265,81.1415,91700.0
2022-06-03 15:30:00,86.81,86.85,86.66,86.77,191408.0,81.1415,81.1789,81.0013,81.1041,191408.0
2022-06-03 15:40:00,86.76,86.8,86.53,86.6,153821.0,81.0948,81.1322,80.8798,80.9452,153821.0
2022-06-03 15:50:00,86.6,86.87,86.49,86.66,511308.0,80.9452,81.1976,80.8424,81.0013,511308.0
2022-06-06 09:30:00,87.31,87.44,87.02,87.31,404412.0,81.6088,81.7304,81.3378,81.6088,404412.0
2022-06-06 09:40:00,87.32,87.52,87.18,87.3,517128.0,81.6182,81.8051,81.4873,81.5995,517128.0
2022-06-06 09:50:00,87.3,87.57,87.22,87.56,282303.0,81.5995,81.8519,81.5247,81.8425,282303.0
2022-06-06 10:00:00,87.57,87.84,87.56,87.76,238521.0,81.8519,82.1042,81.8425,82.0295,238521.0
2022-06-06 10:10:00,87.75,87.77,87.49,87.55,154846.0,82.0201,82.0388,81.7771,81.8332,154846.0
2022-06-06 10:20:00,87.53,87.63,87.49,87.58,65547.0,81.8145,81.908,81.7771,81.8612,65547.0
2022-06-06 10:30:00,87.59,87.64,87.5,87.52,104823.0,81.8706,81.9173,81.7864,81.8051,104823.0
2022-06-06 10:40:00,87.54,87.62,87.46,87.61,68921.0,81.8238,81.8986,81.7491,81.8893,68921.0
2022-06-06 10:50:00,87.62,87.69,87.57,87.65,88490.0,81.8986,81.964,81.8519,81.9266,88490.0
2022-06-06 11:00:00,87.66,87.74,87.57,87.59,92682.0,81.936,82.0108,81.8519,81.8706,92682.0
2022-06-06 11:10:00,87.58,87.58,87.24,87.24,189466.0,81.8612,81.8612,81.5434,81.5434,189466.0
2022-06-06 11:20:00,87.23,87.34,87.21,87.28,153409.0,81.5341,81.6369,81.5154,81.5808,153409.0
2022-06-06 11:30:00,87.28,87.4,87.27,87.29,106381.0,81.5808,81.693,81.5715,81.5902,106381.0
2022-06-06 11:40:00,87.3,87.49,87.29,87.36,60752.0,81.5995,81.7771,81.5902,81.6556,60752.0
2022-06-06 11:50:00,87.37,87.49,87.34,87.47,84319.0,81.6649,81.7771,81.6369,81.7584,84319.0
2022-06-06 12:00:00,87.45,87.47,87.19,87.24,66044.0,81.7397,81.7584,81.4967,81.5434,66044.0
2022-06-06 12:10:00,87.24,87.24,87.1,87.22,52378.0,81.5434,81.5434,81.4126,81.5247,52378.0
2022-06-06 12:20:00,87.21,87.26,87.07,87.1,40997.0,81.5154,81.5621,81.3845,81.4126,40997.0
2022-06-06 12:30:00,87.1,87.23,87.07,87.19,43990.0,81.4126,81.5341,81.3845,81.4967,43990.0
2022-06-06 12:40:00,87.19,87.35,87.18,87.29,79501.0,81.4967,81.6462,81.4873,81.5902,79501.0
2022-06-06 12:50:00,87.28,87.41,87.23,87.41,105269.0,81.5808,81.7023,81.5341,81.7023,105269.0
2022-06-06 13:00:00,87.4,87.41,87.29,87.39,98259.0,81.693,81.7023,81.5902,81.6836,98259.0
2022-06-06 13:10:00,87.39,87.39,87.24,87.31,69936.0,81.6836,81.6836,81.5434,81.6088,69936.0
2022-06-06 13:20:00,87.31,87.36,87.26,87.35,49224.0,81.6088,81.6556,81.5621,81.6462,49224.0
2022-06-06 13:30:00,87.35,87.62,87.32,87.57,48281.0,81.6462,81.8986,81.6182,81.8519,48281.0
2022-06-06 13:40:00,87.58,87.65,87.47,87.54,64234.0,81.8612,81.9266,81.7584,81.8238,64234.0
2022-06-06 13:50:00,87.54,87.6,87.48,87.59,67026.0,81.8238,81.8799,81.7677,81.8706,67026.0
2022-06-06 14:00:00,87.6,87.6,87.48,87.52,51836.0,81.8799,81.8799,81.7677,81.8051,51836.0
2022-06-06 14:10:00,87.53,87.55,87.44,87.5,38337.0,81.8145,81.8332,81.7304,81.7864,38337.0
2022-06-06 14:20:00,87.49,87.5,87.21,87.26,52483.0,81.7771,81.7864,81.5154,81.5621,52483.0
2022-06-06 14:30:00,87.24,87.33,87.19,87.27,74075.0,81.5434,81.6275,81.4967,81.5715,74075.0
2022-06-06 14:40:00,87.27,87.45,87.27,87.4,55980.0,81.5715,81.7397,81.5715,81.693,55980.0
2022-06-06 14:50:00,87.39,87.49,87.2,87.45,66314.0,81.6836,81.7771,81.506,81.7397,66314.0
2022-06-06 15:00:00,87.44,87.52,87.33,87.36,54891.0,81.7304,81.8051,81.6275,81.6556,54891.0
2022-06-06 15:10:00,87.37,87.43,87.25,87.25,60155.0,81.6649,81.721,81.5528,81.5528,60155.0
2022-06-06 15:20:00,87.24,87.38,87.17,87.33,78224.0,81.5434,81.6743,81.478,81.6275,78224.0
2022-06-06 15:30:00,87.33,87.43,87.27,87.36,130102.0,81.6275,81.721,81.5715,81.6556,130102.0
2022-06-06 15:40:00,87.35,87.5,87.3,87.34,139015.0,81.6462,81.7864,81.5995,81.6369,139015.0
2022-06-06 15:50:00,87.34,87.61,87.33,87.48,450029.0,81.6369,81.8893,81.6275,81.7677,450029.0
2022-06-07 09:30:00,86.75,87.06,86.63,86.77,251793.0,81.0854,81.3752,80.9733,81.1041,251793.0
2022-06-07 09:40:00,86.77,86.86,86.52,86.72,298058.0,81.1041,81.1882,80.8704,81.0574,298058.0
2022-06-07 09:50:00,86.72,86.96,86.71,86.87,225290.0,81.0574,81.2817,81.048,81.1976,225290.0
2022-06-07 10:00:00,86.89,87.12,86.79,87.07,78968.0,81.2163,81.4313,81.1228,81.3845,78968.0
2022-06-07 10:10:00,87.08,87.12,86.89,87.09,138618.0,81.3939,81.4313,81.2163,81.4032,138618.0
2022-06-07 10:20:00,87.1,87.47,87.04,87.39,214294.0,81.4126,81.7584,81.3565,81.6836,214294.0
2022-06-07 10:30:00,87.41,87.69,87.37,87.65,201460.0,81.7023,81.964,81.6649,81.9266,201460.0
2022-06-07 10:40:00,87.66,87.82,87.62,87.81,62591.0,81.936,82.0855,81.8986,82.0762,62591.0
2022-06-07 10:50:00,87.82,87.84,87.72,87.73,60144.0,82.0855,82.1042,81.9921,82.0014,60144.0
2022-06-07 11:00:00,87.74,87.8,87.64,87.73,59411.0,82.0108,82.0669,81.9173,82.0014,59411.0
2022-06-07 11:10:00,87.73,87.81,87.64,87.66,42373.0,82.0014,82.0762,81.9173,81.936,42373.0
2022-06-07 11:20:00,87.66,87.69,87.43,87.49,129918.0,81.936,81.964,81.721,81.7771,129918.0
2022-06-07 11:30:00,87.51,87.51,87.31,87.42,90820.0,81.7958,81.7958,81.6088,81.7117,90820.0
2022-06-07 11:40:00,87.42,87.44,87.23,87.26,75245.0,81.7117,81.7304,81.5341,81.5621,75245.0
2022-06-07 11:50:00,87.25,87.34,87.19,87.3,58775.0,81.5528,81.6369,81.4967,81.5995,58775.0
2022-06-07 12:00:00,87.3,87.35,87.18,87.27,38550.0,81.5995,81.6462,81.4873,81.5715,38550.0
2022-06-07 12:10:00,87.26,87.32,87.07,87.09,91404.0,81.5621,81.6182,81.3845,81.4032,91404.0
2022-06-07 12:20:00,87.08,87.25,87.07,87.23,41983.0,81.3939,81.5528,81.3845,81.5341,41983.0
2022-06-07 12:30:00,87.23,87.35,87.22,87.32,56789.0,81.5341,81.6462,81.5247,81.6182,56789.0
2022-06-07 12:40:00,87.34,87.44,87.32,87.43,43697.0,81.6369,81.7304,81.6182,81.721,43697.0
2022-06-07 12:50:00,87.44,87.53,87.39,87.53,69602.0,81.7304,81.8145,81.6836,81.8145,69602.0
2022-06-07 13:00:00,87.54,87.62,87.5,87.62,57495.0,81.8238,81.8986,81.7864,81.8986,57495.0
2022-06-07 13:10:00,87.63,87.65,87.54,87.62,34401.0,81.908,81.9266,81.8238,81.8986,34401.0
2022-06-07 13:20:00,87.63,87.75,87.61,87.69,25542.0,81.908,82.0201,81.8893,81.964,25542.0
2022-06-07 13:30:00,87.7,87.71,87.57,87.61,49454.0,81.9734,81.9827,81.8519,81.8893,49454.0
2022-06-07 13:40:00,87.62,87.64,87.55,87.6,25674.0,81.8986,81.9173,81.8332,81.8799,25674.0
2022-06-07 13:50:00,87.6,87.65,87.5,87.5,25784.0,81.8799,81.9266,81.7864,81.7864,25784.0
2022-06-07 14:00:00,87.5,87.73,87.47,87.72,83410.0,81.7864,82.0014,81.7584,81.9921,83410.0
2022-06-07 14:10:00,87.73,87.78,87.69,87.7,45174.0,82.0014,82.0482,81.964,81.9734,45174.0
2022-06-07 14:20:00,87.69,87.74,87.64,87.73,31795.0,81.964,82.0108,81.9173,82.0014,31795.0
2022-06-07 14:30:00,87.72,87.86,87.7,87.86,53524.0,81.9921,82.1229,81.9734,82.1229,53524.0
2022-06-07 14:40:00,87.85,87.85,87.54,87.55,62233.0,82.1136,82.1136,81.8238,81.8332,62233.0
2022-06-07 14:50:00,87.56,87.75,87.54,87.74,101760.0,81.8425,82.0201,81.8238,82.0108,101760.0
2022-06-07 15:00:00,87.75,87.86,87.72,87.82,56848.0,82.0201,82.1229,81.9921,82.0855,56848.0
2022-06-07 15:10:00,87.83,87.97,87.79,87.96,432726.0,82.0949,82.2258,82.0575,82.2164,432726.0
2022-06-07 15:20:00,87.97,88.01,87.92,87.98,440809.0,82.2258,82.2631,82.179,82.2351,440809.0
2022-06-07 15:30:00,87.99,88.14,87.96,88.11,434877.0,82.2444,82.3847,82.2164,82.3566,434877.0
2022-06-07 15:40:00,88.11,88.17,88.07,88.13,319707.0,82.3566,82.4127,82.3192,82.3753,319707.0
2022-06-07 15:50:00,88.12,88.23,88.09,88.12,864127.0,82.366,82.4688,82.3379,82.366,864127.0
2022-06-08 09:30:00,87.22,87.46,87.09,87.38,219573.0,81.5247,81.7491,81.4032,81.6743,219573.0
2022-06-08 09:40:00,87.38,87.82,87.35,87.74,180220.0,81.6743,82.0855,81.6462,82.0108,180220.0
2022-06-08 09:50:00,87.74,87.95,87.61,87.61,90697.0,82.0108,82.2071,81.8893,81.8893,90697.0
2022-06-08 10:00:00,87.61,87.68,87.49,87.49,57771.0,81.8893,81.9547,81.7771,81.7771,57771.0
2022-06-08 10:10:00,87.47,87.47,87.16,87.33,133991.0,81.7584,81.7584,81.4686,81.6275,133991.0
2022-06-08 10:20:00,87.36,87.41,87.3,87.3,63544.0,81.6556,81.7023,81.5995,81.5995,63544.0
2022-06-08 10:30:00,87.3,87.55,87.27,87.46,62260.0,81.5995,81.8332,81.5715,81.7491,62260.0
2022-06-08 10:40:00,87.46,87.52,87.22,87.39,73088.0,81.7491,81.8051,81.5247,81.6836,73088.0
2022-06-08 10:50:00,87.42,87.46,87.25,87.31,241664.0,81.7117,81.7491,81.5528,81.6088,241664.0
2022-06-08 11:00:00,87.32,87.36,87.25,87.33,48059.0,81.6182,81.6556,81.5528,81.6275,48059.0
2022-06-08 11:10:00,87.32,87.48,87.29,87.42,40704.0,81.6182,81.7677,81.5902,81.7117,40704.0
2022-06-08 11:20:00,87.39,87.41,87.28,87.29,44110.0,81.6836,81.7023,81.5808,81.5902,44110.0
2022-06-08 11:30:00,87.29,87.38,87.27,87.36,77778.0,81.5902,81.6743,81.5715,81.6556,77778.0
2022-06-08 11:40:00,87.37,87.43,87.2,87.26,66430.0,81.6649,81.721,81.506,81.5621,66430.0
2022-06-08 11:50:00,87.26,87.31,87.19,87.22,22474.0,81.5621,81.6088,81.4967,81.5247,22474.0
2022-06-08 12:00:00,87.22,87.32,87.11,87.14,26865.0,81.5247,81.6182,81.4219,81.45,26865.0
2022-06-08 12:10:00,87.16,87.23,87.13,87.22,69714.0,81.4686,81.5341,81.4406,81.5247,69714.0
2022-06-08 12:20:00,87.22,87.23,87.0,87.08,42461.0,81.5247,81.5341,81.3191,81.3939,42461.0
2022-06-08 12:30:00,87.08,87.08,86.72,86.73,118641.0,81.3939,81.3939,81.0574,81.0667,118641.0
2022-06-08 12:40:00,86.72,86.75,86.49,86.69,115873.0,81.0574,81.0854,80.8424,81.0293,115873.0
2022-06-08 12:50:00,86.69,86.76,86.64,86.76,37076.0,81.0293,81.0948,80.9826,81.0948,37076.0
2022-06-08 13:00:00,86.75,86.76,86.56,86.72,33495.0,81.0854,81.0948,80.9078,81.0574,33495.0
2022-06-08 13:10:00,86.71,86.72,86.57,86.7,36131.0,81.048,81.0574,80.9172,81.0387,36131.0
2022-06-08 13:20:00,86.69,86.69,86.45,86.46,27625.0,81.0293,81.0293,80.805,80.8144,27625.0
2022-06-08 13:30:00,86.45,86.47,86.15,86.2,83385.0,80.805,80.8237,80.5246,80.5713,83385.0
2022-06-08 13:40:00,86.2,86.52,86.19,86.46,63385.0,80.5713,80.8704,80.562,80.8144,63385.0
2022-06-08 13:50:00,86.48,86.51,86.24,86.27,41510.0,80.833,80.8611,80.6087,80.6368,41510.0
2022-06-08 14:00:00,86.27,86.36,86.24,86.33,47330.0,80.6368,80.7209,80.6087,80.6928,47330.0
2022-06-08 14:10:00,86.34,86.4,86.28,86.31,48050.0,80.7022,80.7583,80.6461,80.6741,48050.0
2022-06-08 14:20:00,86.31,86.36,86.15,86.24,61380.0,80.6741,80.7209,80.5246,80.6087,61380.0
2022-06-08 14:30:00,86.23,86.34,86.14,86.22,40983.0,80.5994,80.7022,80.5152,80.59,40983.0
2022-06-08 14:40:00,86.22,86.4,86.21,86.3,52506.0,80.59,80.7583,80.5807,80.6648,52506.0
2022-06-08 14:50:00,86.3,86.33,86.19,86.23,50568.0,80.6648,80.6928,80.562,80.5994,50568.0
2022-06-08 15:00:00,86.23,86.26,86.09,86.16,50889.0,80.5994,80.6274,80.4685,80.5339,50889.0
2022-06-08 15:10:00,86.13,86.39,86.13,86.36,76717.0,80.5059,80.7489,80.5059,80.7209,76717.0
2022-06-08 15:20:00,86.36,86.49,86.36,86.46,66995.0,80.7209,80.8424,80.7209,80.8144,66995.0
2022-06-08 15:30:00,86.48,86.57,86.43,86.52,106697.0,80.833,80.9172,80.7863,80.8704,106697.0
2022-06-08 15:40:00,86.52,86.53,86.24,86.25,115996.0,80.8704,80.8798,80.6087,80.6181,115996.0
2022-06-08 15:50:00,86.24,86.39,86.22,86.29,439531.0,80.6087,80.7489,80.59,80.6555,439531.0
2022-06-09 09:30:00,85.63,85.72,85.27,85.39,297480.0,80.0385,80.1227,79.7021,79.8142,297480.0
2022-06-09 09:40:00,85.36,85.51,85.15,85.37,161140.0,79.7862,79.9264,79.5899,79.7955,161140.0
2022-06-09 09:50:00,85.38,85.82,85.34,85.81,170432.0,79.8049,80.2161,79.7675,80.2068,170432.0
2022-06-09 10:00:00,85.82,85.92,85.53,85.55,94087.0,80.2161,80.3096,79.9451,79.9638,94087.0
2022-06-09 10:10:00,85.53,85.75,85.34,85.67,135534.0,79.9451,80.1507,79.7675,80.0759,135534.0
2022-06-09 10:20:00,85.68,85.74,85.59,85.64,72749.0,80.0853,80.1414,80.0012,80.0479,72749.0
2022-06-09 10:30:00,85.67,85.79,85.54,85.7,196490.0,80.0759,80.1881,79.9544,80.104,196490.0
2022-06-09 10:40:00,85.69,85.69,85.4,85.52,90759.0,80.0946,80.0946,79.8236,79.9357,90759.0
2022-06-09 10:50:00,85.48,85.51,85.23,85.49,72731.0,79.8983,79.9264,79.6647,79.9077,72731.0
2022-06-09 11:00:00,85.47,85.49,85.21,85.36,89252.0,79.889,79.9077,79.646,79.7862,89252.0
2022-06-09 11:10:00,85.36,85.51,85.35,85.42,49619.0,79.7862,79.9264,79.7768,79.8423,49619.0
2022-06-09 11:20:00,85.45,85.55,85.34,85.38,88404.0,79.8703,79.9638,79.7675,79.8049,88404.0
2022-06-09 11:30:00,85.37,85.46,85.31,85.4,50563.0,79.7955,79.8797,79.7394,79.8236,50563.0
2022-06-09 11:40:00,85.41,85.67,85.35,85.37,95866.0,79.8329,80.0759,79.7768,79.7955,95866.0
2022-06-09 11:50:00,85.36,85.49,85.28,85.49,30969.0,79.7862,79.9077,79.7114,79.9077,30969.0
2022-06-09 12:00:00,85.49,85.54,85.31,85.37,62531.0,79.9077,79.9544,79.7394,79.7955,62531.0
2022-06-09 12:10:00,85.34,85.37,85.2,85.31,81928.0,79.7675,79.7955,79.6366,79.7394,81928.0
2022-06-09 12:20:00,85.33,85.51,85.31,85.46,38430.0,79.7581,79.9264,79.7394,79.8797,38430.0
2022-06-09 12:30:00,85.47,85.53,85.42,85.53,36395.0,79.889,79.9451,79.8423,79.9451,36395.0
2022-06-09 12:40:00,85.54,85.64,85.49,85.53,80590.0,79.9544,80.0479,79.9077,79.9451,80590.0
2022-06-09 12:50:00,85.53,85.66,85.44,85.64,30702.0,79.9451,80.0666,79.861,80.0479,30702.0
2022-06-09 13:00:00,85.65,85.82,85.61,85.7,24157.0,80.0572,80.2161,80.0199,80.104,24157.0
2022-06-09 13:10:00,85.7,85.78,85.66,85.71,39187.0,80.104,80.1788,80.0666,80.1133,39187.0
2022-06-09 13:20:00,85.7,85.72,85.47,85.51,42807.0,80.104,80.1227,79.889,79.9264,42807.0
2022-06-09 13:30:00,85.51,85.51,85.34,85.44,48838.0,79.9264,79.9264,79.7675,79.861,48838.0
2022-06-09 13:40:00,85.44,85.45,85.34,85.39,43960.0,79.861,79.8703,79.7675,79.8142,43960.0
2022-06-09 13:50:00,85.4,85.56,85.39,85.55,36271.0,79.8236,79.9731,79.8142,79.9638,36271.0
2022-06-09 14:00:00,85.55,85.55,85.36,85.41,34978.0,79.9638,79.9638,79.7862,79.8329,34978.0
2022-06-09 14:10:00,85.41,85.48,85.34,85.4,32620.0,79.8329,79.8983,79.7675,79.8236,32620.0
2022-06-09 14:20:00,85.42,85.46,85.28,85.37,37949.0,79.8423,79.8797,79.7114,79.7955,37949.0
2022-06-09 14:30:00,85.36,85.36,85.13,85.18,47092.0,79.7862,79.7862,79.5712,79.6179,47092.0
2022-06-09 14:40:00,85.16,85.3,85.12,85.27,90638.0,79.5992,79.7301,79.5619,79.7021,90638.0
2022-06-09 14:50:00,85.29,85.36,85.16,85.17,114396.0,79.7208,79.7862,79.5992,79.6086,114396.0
2022-06-09 15:00:00,85.16,85.17,84.99,85.0,213558.0,79.5992,79.6086,79.4403,79.4497,213558.0
2022-06-09 15:10:00,85.0,85.09,84.92,85.04,108972.0,79.4497,79.5338,79.3749,79.4871,108972.0
2022-06-09 15:20:00,85.04,85.09,84.84,84.84,150705.0,79.4871,79.5338,79.3001,79.3001,150705.0
2022-06-09 15:30:00,84.83,84.85,84.73,84.76,145931.0,79.2908,79.3095,79.1973,79.2254,145931.0
2022-06-09 15:40:00,84.76,84.76,84.38,84.45,287955.0,79.2254,79.2254,78.8702,78.9356,287955.0
2022-06-09 15:50:00,84.43,84.55,84.22,84.23,607131.0,78.9169,79.0291,78.7206,78.73,607131.0
2022-06-10 09:30:00,82.62,82.72,81.97,82.4,389687.0,77.2251,77.3186,76.6175,77.0195,389687.0
2022-06-10 09:40:00,82.4,82.71,82.32,82.48,265956.0,77.0195,77.3092,76.9447,77.0942,265956.0
2022-06-10 09:50:00,82.46,82.76,82.41,82.52,164303.0,77.0755,77.356,77.0288,77.1316,164303.0
2022-06-10 10:00:00,82.51,82.51,81.81,81.84,296395.0,77.1223,77.1223,76.468,76.496,296395.0
2022-06-10 10:10:00,81.84,81.91,81.72,81.77,135654.0,76.496,76.5615,76.3839,76.4306,135654.0
2022-06-10 10:20:00,81.78,81.81,81.56,81.63,242496.0,76.4399,76.468,76.2343,76.2997,242496.0
2022-06-10 10:30:00,81.62,82.15,81.61,82.12,102212.0,76.2904,76.7858,76.281,76.7577,102212.0
2022-06-10 10:40:00,82.11,82.19,82.0,82.17,82323.0,76.7484,76.8232,76.6456,76.8045,82323.0
2022-06-10 10:50:00,82.17,82.27,81.82,81.82,140085.0,76.8045,76.898,76.4773,76.4773,140085.0
2022-06-10 11:00:00,81.82,81.98,81.77,81.95,85938.0,76.4773,76.6269,76.4306,76.5988,85938.0
2022-06-10 11:10:00,81.94,81.97,81.8,81.95,230796.0,76.5895,76.6175,76.4586,76.5988,230796.0
2022-06-10 11:20:00,81.94,82.06,81.67,81.79,282863.0,76.5895,76.7017,76.3371,76.4493,282863.0
2022-06-10 11:30:00,81.79,81.84,81.61,81.62,65107.0,76.4493,76.496,76.281,76.2904,65107.0
2022-06-10 11:40:00,81.6,81.96,81.6,81.69,112644.0,76.2717,76.6082,76.2717,76.3558,112644.0
2022-06-10 11:50:00,81.7,82.01,81.68,81.97,78773.0,76.3652,76.6549,76.3465,76.6175,78773.0
2022-06-10 12:00:00,81.98,82.18,81.95,82.16,104285.0,76.6269,76.8138,76.5988,76.7951,104285.0
2022-06-10 12:10:00,82.14,82.17,81.83,81.87,66984.0,76.7764,76.8045,76.4867,76.5241,66984.0
2022-06-10 12:20:00,81.87,82.05,81.87,82.0,70550.0,76.5241,76.6923,76.5241,76.6456,70550.0
2022-06-10 12:30:00,82.0,82.05,81.88,81.93,75863.0,76.6456,76.6923,76.5334,76.5802,75863.0
2022-06-10 12:40:00,81.93,82.07,81.89,81.92,57114.0,76.5802,76.711,76.5428,76.5708,57114.0
2022-06-10 12:50:00,81.91,81.91,81.75,81.85,97107.0,76.5615,76.5615,76.4119,76.5054,97107.0
2022-06-10 13:00:00,81.85,81.88,81.65,81.83,87685.0,76.5054,76.5334,76.3184,76.4867,87685.0
2022-06-10 13:10:00,81.83,81.93,81.73,81.93,70821.0,76.4867,76.5802,76.3932,76.5802,70821.0
2022-06-10 13:20:00,81.94,82.08,81.9,82.08,74674.0,76.5895,76.7204,76.5521,76.7204,74674.0
2022-06-10 13:30:00,82.09,82.16,81.86,82.16,144268.0,76.7297,76.7951,76.5147,76.7951,144268.0
2022-06-10 13:40:00,82.16,82.21,82.01,82.19,104052.0,76.7951,76.8419,76.6549,76.8232,104052.0
2022-06-10 13:50:00,82.21,82.24,81.9,81.97,142315.0,76.8419,76.8699,76.5521,76.6175,142315.0
2022-06-10 14:00:00,81.97,82.0,81.81,81.99,103972.0,76.6175,76.6456,76.468,76.6362,103972.0
2022-06-10 14:10:00,82.01,82.15,81.91,82.13,63965.0,76.6549,76.7858,76.5615,76.7671,63965.0
2022-06-10 14:20:00,82.13,82.25,81.97,82.02,108651.0,76.7671,76.8793,76.6175,76.6643,108651.0
2022-06-10 14:30:00,82.02,82.14,82.0,82.0,83066.0,76.6643,76.7764,76.6456,76.6456,83066.0
2022-06-10 14:40:00,81.99,82.17,81.88,82.17,67132.0,76.6362,76.8045,76.5334,76.8045,67132.0
2022-06-10 14:50:00,82.16,82.31,82.08,82.25,125290.0,76.7951,76.9353,76.7204,76.8793,125290.0
2022-06-10 15:00:00,82.25,82.32,81.92,82.05,142111.0,76.8793,76.9447,76.5708,76.6923,142111.0
2022-06-10 15:10:00,82.04,82.27,82.03,82.27,116080.0,76.683,76.898,76.6736,76.898,116080.0
2022-06-10 15:20:00,82.27,82.53,82.07,82.39,247693.0,76.898,77.141,76.711,77.0101,247693.0
2022-06-10 15:30:00,82.38,82.4,82.16,82.28,296384.0,77.0008,77.0195,76.7951,76.9073,296384.0
2022-06-10 15:40:00,82.28,82.32,81.82,81.83,579656.0,76.9073,76.9447,76.4773,76.4867,579656.0
2022-06-10 15:50:00,81.83,82.0,81.65,81.65,1144092.0,76.4867,76.6456,76.3184,76.3184,1144092.0
2022-06-13 09:30:00,79.58,79.76,79.25,79.26,476152.0,74.3836,74.5518,74.0751,74.0845,476152.0
2022-06-13 09:40:00,79.25,79.65,79.09,79.33,334895.0,74.0751,74.449,73.9256,74.1499,334895.0
2022-06-13 09:50:00,79.33,79.41,79.09,79.12,259224.0,74.1499,74.2247,73.9256,73.9536,259224.0
2022-06-13 10:00:00,79.1,79.35,78.98,79.16,168781.0,73.9349,74.1686,73.8228,73.991,168781.0
2022-06-13 10:10:00,79.15,79.2,78.57,78.6,171250.0,73.9817,74.0284,73.4396,73.4676,171250.0
2022-06-13 10:20:00,78.59,78.68,78.45,78.5,168635.0,73.4582,73.5424,73.3274,73.3741,168635.0
2022-06-13 10:30:00,78.51,78.59,78.42,78.51,157069.0,73.3835,73.4582,73.2993,73.3835,157069.0
2022-06-13 10:40:00,78.5,78.58,78.09,78.12,173841.0,73.3741,73.4489,72.9909,73.0189,173841.0
2022-06-13 10:50:00,78.12,78.27,78.05,78.19,161000.0,73.0189,73.1591,72.9535,73.0844,161000.0
2022-06-13 11:00:00,78.18,78.3,78.04,78.1,140227.0,73.075,73.1872,72.9442,73.0002,140227.0
2022-06-13 11:10:00,78.09,78.53,78.02,78.52,201985.0,72.9909,73.4022,72.9255,73.3928,201985.0
2022-06-13 11:20:00,78.51,78.72,78.48,78.56,236723.0,73.3835,73.5798,73.3554,73.4302,236723.0
2022-06-13 11:30:00,78.56,78.78,78.34,78.77,185852.0,73.4302,73.6358,73.2246,73.6265,185852.0
2022-06-13 11:40:00,78.78,78.88,78.65,78.86,136454.0,73.6358,73.7293,73.5143,73.7106,136454.0
2022-06-13 11:50:00,78.85,78.95,78.63,78.84,146493.0,73.7013,73.7947,73.4956,73.6919,146493.0
2022-06-13 12:00:00,78.84,79.13,78.77,79.0,150156.0,73.6919,73.963,73.6265,73.8415,150156.0
2022-06-13 12:10:00,78.97,79.24,78.92,79.15,122972.0,73.8134,74.0658,73.7667,73.9817,122972.0
2022-06-13 12:20:00,79.16,79.35,79.11,79.21,235455.0,73.991,74.1686,73.9443,74.0378,235455.0
2022-06-13 12:30:00,79.2,79.63,79.11,79.55,231493.0,74.0284,74.4303,73.9443,74.3556,231493.0
2022-06-13 12:40:00,79.55,79.55,79.11,79.12,157351.0,74.3556,74.3556,73.9443,73.9536,157351.0
2022-06-13 12:50:00,79.11,79.24,78.91,78.93,113050.0,73.9443,74.0658,73.7574,73.776,113050.0
2022-06-13 13:00:00,78.94,78.95,78.75,78.86,95104.0,73.7854,73.7947,73.6078,73.7106,95104.0
2022-06-13 13:10:00,78.86,78.94,78.78,78.9,99597.0,73.7106,73.7854,73.6358,73.748,99597.0
2022-06-13 13:20:00,78.91,78.97,78.79,78.94,118752.0,73.7574,73.8134,73.6452,73.7854,118752.0
2022-06-13 13:30:00,78.93,79.02,78.78,79.02,104537.0,73.776,73.8602,73.6358,73.8602,104537.0
2022-06-13 13:40:00,79.02,79.49,79.02,79.49,87345.0,73.8602,74.2995,73.8602,74.2995,87345.0
2022-06-13 13:50:00,79.49,79.54,79.21,79.36,159653.0,74.2995,74.3462,74.0378,74.178,159653.0
2022-06-13 14:00:00,79.35,79.35,78.92,78.92,139262.0,74.1686,74.1686,73.7667,73.7667,139262.0
2022-06-13 14:10:00,78.91,79.03,78.81,79.02,181789.0,73.7574,73.8695,73.6639,73.8602,181789.0
2022-06-13 14:20:00,79.02,79.1,78.9,78.96,111343.0,73.8602,73.9349,73.748,73.8041,111343.0
2022-06-13 14:30:00,78.95,79.24,78.76,79.17,130005.0,73.7947,74.0658,73.6171,74.0004,130005.0
2022-06-13 14:40:00,79.2,79.32,79.09,79.17,87218.0,74.0284,74.1406,73.9256,74.0004,87218.0
2022-06-13 14:50:00,79.17,79.18,78.77,78.84,95212.0,74.0004,74.0097,73.6265,73.6919,95212.0
2022-06-13 15:00:00,78.82,78.97,78.73,78.8,92799.0,73.6732,73.8134,73.5891,73.6545,92799.0
2022-06-13 15:10:00,78.79,79.05,78.54,78.75,480963.0,73.6452,73.8882,73.4115,73.6078,480963.0
2022-06-13 15:20:00,78.73,78.84,78.44,78.44,665778.0,73.5891,73.6919,73.318,73.318,665778.0
2022-06-13 15:30:00,78.45,78.6,78.29,78.35,334616.0,73.3274,73.4676,73.1778,73.2339,334616.0
2022-06-13 15:40:00,78.34,78.38,78.16,78.31,326771.0,73.2246,73.262,73.0563,73.1965,326771.0
2022-06-13 15:50:00,78.32,78.56,78.11,78.5,1069664.0,73.2059,73.4302,73.0096,73.3741,1069664.0
2022-06-14 09:30:00,78.46,78.54,78.11,78.41,283907.0,73.3367,73.4115,73.0096,73.29,283907.0
2022-06-14 09:40:00,78.41,78.64,78.11,78.53,327241.0,73.29,73.505,73.0096,73.4022,327241.0
2022-06-14 09:50:00,78.52,78.87,78.3,78.82,136750.0,73.3928,73.72,73.1872,73.6732,136750.0
2022-06-14 10:00:00,78.81,78.93,78.55,78.57,174259.0,73.6639,73.776,73.4209,73.4396,174259.0
2022-06-14 10:10:00,78.56,78.62,78.36,78.36,128065.0,73.4302,73.4863,73.2433,73.2433,128065.0
2022-06-14 10:20:00,78.33,78.36,78.11,78.12,162845.0,73.2152,73.2433,73.0096,73.0189,162845.0
2022-06-14 10:30:00,78.13,78.34,78.08,78.13,119579.0,73.0283,73.2246,72.9815,73.0283,119579.0
2022-06-14 10:40:00,78.12,78.32,77.92,78.3,130029.0,73.0189,73.2059,72.832,73.1872,130029.0
2022-06-14 10:50:00,78.32,78.46,78.26,78.32,162824.0,73.2059,73.3367,73.1498,73.2059,162824.0
2022-06-14 11:00:00,78.31,78.53,78.13,78.13,112557.0,73.1965,73.4022,73.0283,73.0283,112557.0
2022-06-14 11:10:00,78.11,78.14,77.89,77.97,144642.0,73.0096,73.0376,72.804,72.8787,144642.0
2022-06-14 11:20:00,77.98,78.27,77.82,78.04,310976.0,72.8881,73.1591,72.7385,72.9442,310976.0
2022-06-14 11:30:00,78.03,78.24,77.89,78.05,252088.0,72.9348,73.1311,72.804,72.9535,252088.0
2022-06-14 11:40:00,78.08,78.31,78.03,78.06,149146.0,72.9815,73.1965,72.9348,72.9629,149146.0
2022-06-14 11:50:00,78.04,78.2,77.94,78.17,81733.0,72.9442,73.0937,72.8507,73.0657,81733.0
2022-06-14 12:00:00,78.17,78.17,77.88,77.94,77521.0,73.0657,73.0657,72.7946,72.8507,77521.0
2022-06-14 12:10:00,77.95,78.0,77.75,77.97,76058.0,72.86,72.9068,72.6731,72.8787,76058.0
2022-06-14 12:20:00,77.99,78.06,77.79,77.83,78157.0,72.8974,72.9629,72.7105,72.7479,78157.0
2022-06-14 12:30:00,77.85,77.88,77.69,77.75,104953.0,72.7666,72.7946,72.617,72.6731,104953.0
2022-06-14 12:40:00,77.75,77.84,77.71,77.83,83589.0,72.6731,72.7572,72.6357,72.7479,83589.0
2022-06-14 12:50:00,77.82,77.97,77.73,77.94,118481.0,72.7385,72.8787,72.6544,72.8507,118481.0
2022-06-14 13:00:00,77.94,78.06,77.81,78.05,57177.0,72.8507,72.9629,72.7292,72.9535,57177.0
2022-06-14 13:10:00,78.05,78.32,77.94,78.29,115945.0,72.9535,73.2059,72.8507,73.1778,115945.0
2022-06-14 13:20:00,78.29,78.39,78.07,78.07,102729.0,73.1778,73.2713,72.9722,72.9722,102729.0
2022-06-14 13:30:00,78.06,78.1,77.8,77.8,199323.0,72.9629,73.0002,72.7198,72.7198,199323.0
2022-06-14 13:40:00,77.78,77.83,77.63,77.72,100163.0,72.7011,72.7479,72.5609,72.6451,100163.0
2022-06-14 13:50:00,77.72,77.89,77.69,77.75,68061.0,72.6451,72.804,72.617,72.6731,68061.0
2022-06-14 14:00:00,77.74,78.04,77.74,78.01,82838.0,72.6637,72.9442,72.6637,72.9161,82838.0
2022-06-14 14:10:00,78.0,78.0,77.72,77.84,78819.0,72.9068,72.9068,72.6451,72.7572,78819.0
2022-06-14 14:20:00,77.84,77.91,77.71,77.79,63949.0,72.7572,72.8226,72.6357,72.7105,63949.0
2022-06-14 14:30:00,77.78,77.84,77.64,77.78,94086.0,72.7011,72.7572,72.5703,72.7011,94086.0
2022-06-14 14:40:00,77.76,77.78,77.49,77.51,96252.0,72.6824,72.7011,72.4301,72.4488,96252.0
2022-06-14 14:50:00,77.53,77.61,77.46,77.55,139427.0,72.4675,72.5422,72.402,72.4862,139427.0
2022-06-14 15:00:00,77.55,77.64,77.49,77.49,150882.0,72.4862,72.5703,72.4301,72.4301,150882.0
2022-06-14 15:10:00,77.49,77.56,77.27,77.29,94838.0,72.4301,72.4955,72.2244,72.2431,94838.0
2022-06-14 15:20:00,77.3,77.58,77.27,77.56,439963.0,72.2525,72.5142,72.2244,72.4955,439963.0
2022-06-14 15:30:00,77.56,77.99,77.55,77.94,746819.0,72.4955,72.8974,72.4862,72.8507,746819.0
2022-06-14 15:40:00,77.94,78.07,77.79,78.02,248556.0,72.8507,72.9722,72.7105,72.9255,248556.0
2022-06-14 15:50:00,78.03,78.09,77.76,77.86,514774.0,72.9348,72.9909,72.6824,72.7759,514774.0
2022-06-15 09:30:00,78.87,78.97,78.57,78.72,620184.0,73.72,73.8134,73.4396,73.5798,620184.0
2022-06-15 09:40:00,78.73,78.81,78.57,78.71,322946.0,73.5891,73.6639,73.4396,73.5704,322946.0
2022-06-15 09:50:00,78.72,78.83,78.6,78.74,110924.0,73.5798,73.6826,73.4676,73.5985,110924.0
2022-06-15 10:00:00,78.74,78.79,78.63,78.69,94135.0,73.5985,73.6452,73.4956,73.5517,94135.0
2022-06-15 10:10:00,78.7,78.77,78.6,78.63,61518.0,73.5611,73.6265,73.4676,73.4956,61518.0
2022-06-15 10:20:00,78.61,78.66,78.5,78.55,104298.0,73.4769,73.5237,73.3741,73.4209,104298.0
2022-06-15 10:30:00,78.57,78.58,78.23,78.24,63855.0,73.4396,73.4489,73.1218,73.1311,63855.0
2022-06-15 10:40:00,78.24,78.28,77.98,78.0,213811.0,73.1311,73.1685,72.8881,72.9068,213811.0
2022-06-15 10:50:00,78.0,78.03,77.7,77.88,115238.0,72.9068,72.9348,72.6264,72.7946,115238.0
2022-06-15 11:00:00,77.87,77.93,77.74,77.75,76519.0,72.7853,72.8413,72.6637,72.6731,76519.0
2022-06-15 11:10:00,77.74,77.79,77.51,77.56,216451.0,72.6637,72.7105,72.4488,72.4955,216451.0
2022-06-15 11:20:00,77.55,77.62,77.44,77.59,95559.0,72.4862,72.5516,72.3833,72.5235,95559.0
2022-06-15 11:30:00,77.59,77.68,77.52,77.66,158043.0,72.5235,72.6077,72.4581,72.589,158043.0
2022-06-15 11:40:00,77.66,77.79,77.65,77.69,48745.0,72.589,72.7105,72.5796,72.617,48745.0
2022-06-15 11:50:00,77.68,77.82,77.63,77.8,30804.0,72.6077,72.7385,72.5609,72.7198,30804.0
2022-06-15 12:00:00,77.79,77.79,77.63,77.69,36129.0,72.7105,72.7105,72.5609,72.617,36129.0
2022-06-15 12:10:00,77.7,77.87,77.7,77.75,42473.0,72.6264,72.7853,72.6264,72.6731,42473.0
2022-06-15 12:20:00,77.75,77.89,77.73,77.86,103208.0,72.6731,72.804,72.6544,72.7759,103208.0
2022-06-15 12:30:00,77.86,77.92,77.76,77.77,75265.0,72.7759,72.832,72.6824,72.6918,75265.0
2022-06-15 12:40:00,77.78,77.79,77.64,77.73,67913.0,72.7011,72.7105,72.5703,72.6544,67913.0
2022-06-15 12:50:00,77.73,77.74,77.39,77.43,79384.0,72.6544,72.6637,72.3366,72.374,79384.0
2022-06-15 13:00:00,77.43,77.57,77.41,77.45,134039.0,72.374,72.5049,72.3553,72.3927,134039.0
2022-06-15 13:10:00,77.45,77.56,77.43,77.52,168809.0,72.3927,72.4955,72.374,72.4581,168809.0
2022-06-15 13:20:00,77.51,77.73,77.5,77.69,74171.0,72.4488,72.6544,72.4394,72.617,74171.0
2022-06-15 13:30:00,77.69,77.72,77.58,77.68,63842.0,72.617,72.6451,72.5142,72.6077,63842.0
2022-06-15 13:40:00,77.67,77.72,77.42,77.42,116517.0,72.5983,72.6451,72.3646,72.3646,116517.0
2022-06-15 13:50:00,77.42,77.86,77.36,77.77,253672.0,72.3646,72.7759,72.3086,72.6918,253672.0
2022-06-15 14:00:00,77.77,78.09,76.87,77.23,544624.0,72.6918,72.9909,71.8506,72.1871,544624.0
2022-06-15 14:10:00,77.23,77.55,76.98,77.4,248663.0,72.1871,72.4862,71.9534,72.346,248663.0
2022-06-15 14:20:00,77.4,77.58,76.97,77.01,237075.0,72.346,72.5142,71.944,71.9814,237075.0
2022-06-15 14:30:00,77.02,77.7,76.44,77.5,733648.0,71.9908,72.6264,71.4486,72.4394,733648.0
2022-06-15 14:40:00,77.5,78.56,77.38,78.1,578307.0,72.4394,73.4302,72.3273,73.0002,578307.0
2022-06-15 14:50:00,78.1,78.3,77.42,77.6,428809.0,73.0002,73.1872,72.3646,72.5329,428809.0
2022-06-15 15:00:00,77.61,77.99,77.59,77.91,307019.0,72.5422,72.8974,72.5235,72.8226,307019.0
2022-06-15 15:10:00,77.92,78.04,77.6,77.8,487912.0,72.832,72.9442,72.5329,72.7198,487912.0
2022-06-15 15:20:00,77.8,78.45,77.8,78.44,333768.0,72.7198,73.3274,72.7198,73.318,333768.0
2022-06-15 15:30:00,78.44,78.75,78.31,78.36,475808.0,73.318,73.6078,73.1965,73.2433,475808.0
2022-06-15 15:40:00,78.36,78.36,77.87,78.09,291554.0,73.2433,73.2433,72.7853,72.9909,291554.0
2022-06-15 15:50:00,78.08,78.08,77.73,77.88,597358.0,72.9815,72.9815,72.6544,72.7946,597358.0
2022-06-16 09:30:00,75.73,75.98,75.31,75.36,425463.0,70.785,71.0187,70.3924,70.4392,425463.0
2022-06-16 09:40:00,75.37,75.57,75.18,75.38,333758.0,70.4485,70.6354,70.2709,70.4579,333758.0
2022-06-16 09:50:00,75.39,75.39,75.2,75.26,190909.0,70.4672,70.4672,70.2896,70.3457,190909.0
2022-06-16 10:00:00,75.25,75.34,75.03,75.2,603239.0,70.3363,70.4205,70.1307,70.2896,603239.0
2022-06-16 10:10:00,75.2,75.21,74.96,75.05,224980.0,70.2896,70.299,70.0653,70.1494,224980.0
2022-06-16 10:20:00,75.04,75.4,75.04,75.37,100027.0,70.1401,70.4765,70.1401,70.4485,100027.0
2022-06-16 10:30:00,75.35,75.4,75.05,75.06,236290.0,70.4298,70.4765,70.1494,70.1587,236290.0
2022-06-16 10:40:00,75.06,75.08,74.71,74.72,171260.0,70.1587,70.1774,69.8316,69.8409,171260.0
2022-06-16 10:50:00,74.71,74.85,74.62,74.69,150270.0,69.8316,69.9625,69.7475,69.8129,150270.0
2022-06-16 11:00:00,74.67,74.87,74.66,74.87,69647.0,69.7942,69.9812,69.7849,69.9812,69647.0
2022-06-16 11:10:00,74.87,75.16,74.84,75.07,167543.0,69.9812,70.2522,69.9531,70.1681,167543.0
2022-06-16 11:20:00,75.08,75.43,75.06,75.28,94564.0,70.1774,70.5046,70.1587,70.3644,94564.0
2022-06-16 11:30:00,75.29,75.45,75.12,75.43,153558.0,70.3737,70.5233,70.2148,70.5046,153558.0
2022-06-16 11:40:00,75.44,75.45,75.13,75.31,142647.0,70.5139,70.5233,70.2242,70.3924,142647.0
2022-06-16 11:50:00,75.31,75.42,75.2,75.4,90960.0,70.3924,70.4952,70.2896,70.4765,90960.0
2022-06-16 12:00:00,75.4,75.45,75.09,75.1,100480.0,70.4765,70.5233,70.1868,70.1961,100480.0
2022-06-16 12:10:00,75.09,75.22,75.02,75.1,97043.0,70.1868,70.3083,70.1214,70.1961,97043.0
2022-06-16 12:20:00,75.09,75.34,75.06,75.31,113325.0,70.1868,70.4205,70.1587,70.3924,113325.0
2022-06-16 12:30:00,75.3,75.33,75.08,75.15,142044.0,70.3831,70.4111,70.1774,70.2429,142044.0
2022-06-16 12:40:00,75.15,75.44,75.11,75.39,80343.0,70.2429,70.5139,70.2055,70.4672,80343.0
2022-06-16 12:50:00,75.38,75.41,75.14,75.29,124474.0,70.4579,70.4859,70.2335,70.3737,124474.0
2022-06-16 13:00:00,75.29,75.54,75.17,75.47,100582.0,70.3737,70.6074,70.2616,70.542,100582.0
2022-06-16 13:10:00,75.48,75.48,75.28,75.28,86173.0,70.5513,70.5513,70.3644,70.3644,86173.0
2022-06-16 13:20:00,75.28,75.54,75.09,75.46,131734.0,70.3644,70.6074,70.1868,70.5326,131734.0
2022-06-16 13:30:00,75.44,75.49,75.27,75.36,164498.0,70.5139,70.5607,70.355,70.4392,164498.0
2022-06-16 13:40:00,75.36,75.37,75.02,75.19,124755.0,70.4392,70.4485,70.1214,70.2803,124755.0
2022-06-16 13:50:00,75.19,75.23,74.91,74.92,171168.0,70.2803,70.3176,70.0185,70.0279,171168.0
2022-06-16 14:00:00,74.92,75.0,74.74,74.8,172603.0,70.0279,70.1027,69.8596,69.9157,172603.0
2022-06-16 14:10:00,74.79,74.89,74.78,74.83,104190.0,69.9064,69.9998,69.897,69.9438,104190.0
2022-06-16 14:20:00,74.82,74.85,74.68,74.69,91193.0,69.9344,69.9625,69.8036,69.8129,91193.0
2022-06-16 14:30:00,74.68,74.78,74.65,74.73,111323.0,69.8036,69.897,69.7755,69.8503,111323.0
2022-06-16 14:40:00,74.73,74.9,74.42,74.43,151089.0,69.8503,70.0092,69.5605,69.5699,151089.0
2022-06-16 14:50:00,74.44,74.57,74.41,74.56,86881.0,69.5792,69.7007,69.5512,69.6914,86881.0
2022-06-16 15:00:00,74.55,74.95,74.53,74.95,255685.0,69.682,70.0559,69.6634,70.0559,255685.0
2022-06-16 15:10:00,74.94,75.06,74.68,74.93,251946.0,70.0466,70.1587,69.8036,70.0372,251946.0
2022-06-16 15:20:00,74.93,75.1,74.88,74.99,209364.0,70.0372,70.1961,69.9905,70.0933,209364.0
2022-06-16 15:30:00,74.98,75.02,74.67,74.86,187221.0,70.084,70.1214,69.7942,69.9718,187221.0
2022-06-16 15:40:00,74.87,75.02,74.6,74.63,403686.0,69.9812,70.1214,69.7288,69.7568,403686.0
2022-06-16 15:50:00,74.64,75.09,74.63,75.07,1072891.0,69.7662,70.1868,69.7568,70.1681,1072891.0
2022-06-17 09:30:00,74.94,75.06,74.6,74.84,346853.0,70.0466,70.1587,69.7288,69.9531,346853.0
2022-06-17 09:40:00,74.85,75.25,74.85,75.06,232223.0,69.9625,70.3363,69.9625,70.1587,232223.0
2022-06-17 09:50:00,75.05,75.21,74.96,75.05,142485.0,70.1494,70.299,70.0653,70.1494,142485.0
2022-06-17 10:00:00,75.06,75.1,74.64,74.75,142502.0,70.1587,70.1961,69.7662,69.869,142502.0
2022-06-17 10:10:00,74.76,74.86,74.46,74.49,155449.0,69.8783,69.9718,69.5979,69.626,155449.0
2022-06-17 10:20:00,74.51,74.51,74.15,74.24,166614.0,69.6447,69.6447,69.3082,69.3923,166614.0
2022-06-17 10:30:00,74.25,74.27,73.72,73.94,241941.0,69.4016,69.4203,68.9062,69.1119,241941.0
2022-06-17 10:40:00,73.95,73.97,73.61,73.73,147541.0,69.1212,69.1399,68.8034,68.9156,147541.0
2022-06-17 10:50:00,73.72,74.0,73.68,73.94,274744.0,68.9062,69.168,68.8689,69.1119,274744.0
2022-06-17 11:00:00,73.94,74.31,73.74,74.29,677826.0,69.1119,69.4577,68.9249,69.439,677826.0
2022-06-17 11:10:00,74.29,74.45,74.09,74.37,387687.0,69.439,69.5886,69.2521,69.5138,387687.0
2022-06-17 11:20:00,74.37,74.42,74.11,74.33,573435.0,69.5138,69.5605,69.2708,69.4764,573435.0
2022-06-17 11:30:00,74.34,74.6,74.33,74.55,346625.0,69.4858,69.7288,69.4764,69.682,346625.0
2022-06-17 11:40:00,74.55,74.68,74.45,74.55,181439.0,69.682,69.8036,69.5886,69.682,181439.0
2022-06-17 11:50:00,74.55,74.62,74.32,74.42,344212.0,69.682,69.7475,69.4671,69.5605,344212.0
2022-06-17 12:00:00,74.41,74.49,74.22,74.4,229037.0,69.5512,69.626,69.3736,69.5418,229037.0
2022-06-17 12:10:00,74.4,74.62,74.31,74.42,122394.0,69.5418,69.7475,69.4577,69.5605,122394.0
2022-06-17 12:20:00,74.42,74.68,74.37,74.6,162716.0,69.5605,69.8036,69.5138,69.7288,162716.0
2022-06-17 12:30:00,74.62,74.63,74.45,74.62,108659.0,69.7475,69.7568,69.5886,69.7475,108659.0
2022-06-17 12:40:00,74.63,74.64,74.42,74.57,139697.0,69.7568,69.7662,69.5605,69.7007,139697.0
2022-06-17 12:50:00,74.57,74.59,74.32,74.46,168787.0,69.7007,69.7194,69.4671,69.5979,168787.0
2022-06-17 13:00:00,74.47,74.97,74.4,74.94,392149.0,69.6073,70.0746,69.5418,70.0466,392149.0
2022-06-17 13:10:00,74.95,75.16,74.88,74.98,107365.0,70.0559,70.2522,69.9905,70.084,107365.0
2022-06-17 13:20:00,74.97,74.99,74.73,74.73,98304.0,70.0746,70.0933,69.8503,69.8503,98304.0
2022-06-17 13:30:00,74.75,74.85,74.62,74.74,98322.0,69.869,69.9625,69.7475,69.8596,98322.0
2022-06-17 13:40:00,74.74,74.9,74.57,74.72,145038.0,69.8596,70.0092,69.7007,69.8409,145038.0
2022-06-17 13:50:00,74.72,74.95,74.72,74.86,76398.0,69.8409,70.0559,69.8409,69.9718,76398.0
2022-06-17 14:00:00,74.87,75.04,74.84,75.03,75047.0,69.9812,70.1401,69.9531,70.1307,75047.0
2022-06-17 14:10:00,75.03,75.22,74.96,75.19,113610.0,70.1307,70.3083,70.0653,70.2803,113610.0
2022-06-17 14:20:00,75.2,75.3,75.11,75.12,114612.0,70.2896,70.3831,70.2055,70.2148,114612.0
2022-06-17 14:30:00,75.12,75.32,74.97,75.32,111952.0,70.2148,70.4018,70.0746,70.4018,111952.0
2022-06-17 14:40:00,75.33,75.46,75.22,75.27,182889.0,70.4111,70.5326,70.3083,70.355,182889.0
2022-06-17 14:50:00,75.26,75.28,75.05,75.12,128967.0,70.3457,70.3644,70.1494,70.2148,128967.0
2022-06-17 15:00:00,75.12,75.23,75.01,75.02,251320.0,70.2148,70.3176,70.112,70.1214,251320.0
2022-06-17 15:10:00,75.03,75.03,74.74,74.97,353037.0,70.1307,70.1307,69.8596,70.0746,353037.0
2022-06-17 15:20:00,74.98,75.37,74.96,75.3,210202.0,70.084,70.4485,70.0653,70.3831,210202.0
2022-06-17 15:30:00,75.31,75.34,75.11,75.27,273083.0,70.3924,70.4205,70.2055,70.355,273083.0
2022-06-17 15:40:00,75.27,75.27,75.03,75.09,395561.0,70.355,70.355,70.1307,70.1868,395561.0
2022-06-17 15:50:00,75.08,75.11,74.9,74.91,1367139.0,70.1774,70.2055,70.0092,70.0185,1367139.0
2022-06-21 09:30:00,75.57,75.58,74.95,75.06,275865.0,71.1167,71.1261,70.5332,70.6368,275865.0
2022-06-21 09:40:00,75.05,75.35,75.04,75.34,228147.0,70.6273,70.9097,70.6179,70.9003,228147.0
2022-06-21 09:50:00,75.34,75.66,75.21,75.61,195752.0,70.9003,71.2014,70.7779,71.1543,195752.0
2022-06-21 10:00:00,75.59,75.88,75.52,75.74,147248.0,71.1355,71.4084,71.0696,71.2767,147248.0
2022-06-21 10:10:00,75.76,75.84,75.6,75.61,194383.0,71.2955,71.3708,71.1449,71.1543,194383.0
2022-06-21 10:20:00,75.62,75.72,75.48,75.59,110480.0,71.1638,71.2579,71.032,71.1355,110480.0
2022-06-21 10:30:00,75.61,75.77,75.55,75.75,104951.0,71.1543,71.3049,71.0979,71.2861,104951.0
2022-06-21 10:40:00,75.75,75.78,75.62,75.78,128035.0,71.2861,71.3143,71.1638,71.3143,128035.0
2022-06-21 10:50:00,75.78,75.85,75.75,75.79,94301.0,71.3143,71.3802,71.2861,71.3237,94301.0
2022-06-21 11:00:00,75.79,75.8,75.66,75.68,97581.0,71.3237,71.3331,71.2014,71.2202,97581.0
2022-06-21 11:10:00,75.69,75.69,75.44,75.5,127415.0,71.2296,71.2296,70.9944,71.0508,127415.0
2022-06-21 11:20:00,75.5,75.58,75.42,75.49,138682.0,71.0508,71.1261,70.9755,71.0414,138682.0
2022-06-21 11:30:00,75.5,75.6,75.41,75.43,118015.0,71.0508,71.1449,70.9661,70.9849,118015.0
2022-06-21 11:40:00,75.43,75.48,75.3,75.41,101898.0,70.9849,71.032,70.8626,70.9661,101898.0
2022-06-21 11:50:00,75.42,75.48,75.32,75.37,131572.0,70.9755,71.032,70.8814,70.9285,131572.0
2022-06-21 12:00:00,75.36,75.49,75.34,75.38,75276.0,70.9191,71.0414,70.9003,70.9379,75276.0
2022-06-21 12:10:00,75.39,75.45,75.34,75.45,54468.0,70.9473,71.0038,70.9003,71.0038,54468.0
2022-06-21 12:20:00,75.45,75.54,75.41,75.53,75299.0,71.0038,71.0885,70.9661,71.0791,75299.0
2022-06-21 12:30:00,75.53,75.58,75.45,75.55,67664.0,71.0791,71.1261,71.0038,71.0979,67664.0
2022-06-21 12:40:00,75.55,75.58,75.48,75.53,37415.0,71.0979,71.1261,71.032,71.0791,37415.0
2022-06-21 12:50:00,75.53,75.68,75.51,75.67,31384.0,71.0791,71.2202,71.0602,71.2108,31384.0
2022-06-21 13:00:00,75.66,75.69,75.56,75.66,34321.0,71.2014,71.2296,71.1073,71.2014,34321.0
2022-06-21 13:10:00,75.67,75.7,75.58,75.6,45322.0,71.2108,71.239,71.1261,71.1449,45322.0
2022-06-21 13:20:00,75.61,75.64,75.49,75.51,41337.0,71.1543,71.1826,71.0414,71.0602,41337.0
2022-06-21 13:30:00,75.51,75.62,75.5,75.55,47538.0,71.0602,71.1638,71.0508,71.0979,47538.0
2022-06-21 13:40:00,75.55,75.63,75.5,75.55,69827.0,71.0979,71.1732,71.0508,71.0979,69827.0
2022-06-21 13:50:00,75.54,75.56,75.4,75.41,37174.0,71.0885,71.1073,70.9567,70.9661,37174.0
2022-06-21 14:00:00,75.42,75.53,75.38,75.53,49178.0,70.9755,71.0791,70.9379,71.0791,49178.0
2022-06-21 14:10:00,75.53,75.6,75.4,75.44,132218.0,71.0791,71.1449,70.9567,70.9944,132218.0
2022-06-21 14:20:00,75.44,75.46,75.36,75.45,144998.0,70.9944,71.0132,70.9191,71.0038,144998.0
2022-06-21 14:30:00,75.46,75.5,75.36,75.41,71191.0,71.0132,71.0508,70.9191,70.9661,71191.0
2022-06-21 14:40:00,75.4,75.59,75.38,75.52,119951.0,70.9567,71.1355,70.9379,71.0696,119951.0
2022-06-21 14:50:00,75.52,75.72,75.52,75.68,165108.0,71.0696,71.2579,71.0696,71.2202,165108.0
2022-06-21 15:00:00,75.69,75.79,75.64,75.77,138838.0,71.2296,71.3237,71.1826,71.3049,138838.0
2022-06-21 15:10:00,75.77,75.85,75.73,75.73,103394.0,71.3049,71.3802,71.2673,71.2673,103394.0
2022-06-21 15:20:00,75.73,75.8,75.68,75.75,76652.0,71.2673,71.3331,71.2202,71.2861,76652.0
2022-06-21 15:30:00,75.75,75.76,75.63,75.65,124151.0,71.2861,71.2955,71.1732,71.192,124151.0
2022-06-21 15:40:00,75.65,75.67,75.58,75.64,169064.0,71.192,71.2108,71.1261,71.1826,169064.0
2022-06-21 15:50:00,75.63,75.71,75.5,75.51,490761.0,71.1732,71.2484,71.0508,71.0602,490761.0
2022-06-22 09:30:00,73.9,74.38,73.69,74.18,252465.0,69.5451,69.9968,69.3475,69.8086,252465.0
2022-06-22 09:40:00,74.18,74.37,74.04,74.21,302610.0,69.8086,69.9874,69.6769,69.8368,302610.0
2022-06-22 09:50:00,74.21,74.58,74.05,74.26,199684.0,69.8368,70.185,69.6863,69.8839,199684.0
2022-06-22 10:00:00,74.26,74.35,74.06,74.34,130795.0,69.8839,69.9686,69.6957,69.9592,130795.0
2022-06-22 10:10:00,74.35,74.72,74.23,74.72,250844.0,69.9686,70.3168,69.8557,70.3168,250844.0
2022-06-22 10:20:00,74.72,74.99,74.69,74.92,190280.0,70.3168,70.5709,70.2886,70.505,190280.0
2022-06-22 10:30:00,74.94,75.02,74.8,75.0,160247.0,70.5238,70.5991,70.3921,70.5803,160247.0
2022-06-22 10:40:00,75.01,75.01,74.71,74.78,327067.0,70.5897,70.5897,70.3074,70.3733,327067.0
2022-06-22 10:50:00,74.77,74.85,74.53,74.57,134428.0,70.3638,70.4391,70.138,70.1756,134428.0
2022-06-22 11:00:00,74.57,74.58,74.32,74.48,168271.0,70.1756,70.185,69.9404,70.0909,168271.0
2022-06-22 11:10:00,74.47,74.55,74.43,74.53,117949.0,70.0815,70.1568,70.0439,70.138,117949.0
2022-06-22 11:20:00,74.52,74.71,74.43,74.66,160096.0,70.1286,70.3074,70.0439,70.2603,160096.0
2022-06-22 11:30:00,74.67,74.88,74.66,74.75,74849.0,70.2697,70.4674,70.2603,70.345,74849.0
2022-06-22 11:40:00,74.76,74.76,74.43,74.55,176121.0,70.3544,70.3544,70.0439,70.1568,176121.0
2022-06-22 11:50:00,74.56,74.57,74.33,74.35,63407.0,70.1662,70.1756,69.9498,69.9686,63407.0
2022-06-22 12:00:00,74.37,74.57,74.18,74.26,142242.0,69.9874,70.1756,69.8086,69.8839,142242.0
2022-06-22 12:10:00,74.26,74.4,74.23,74.4,74450.0,69.8839,70.0156,69.8557,70.0156,74450.0
2022-06-22 12:20:00,74.39,74.5,74.35,74.39,59148.0,70.0062,70.1098,69.9686,70.0062,59148.0
2022-06-22 12:30:00,74.38,74.55,74.35,74.43,87262.0,69.9968,70.1568,69.9686,70.0439,87262.0
2022-06-22 12:40:00,74.44,74.62,74.44,74.62,67169.0,70.0533,70.2227,70.0533,70.2227,67169.0
2022-06-22 12:50:00,74.63,74.67,74.56,74.66,125557.0,70.2321,70.2697,70.1662,70.2603,125557.0
2022-06-22 13:00:00,74.67,74.69,74.52,74.6,98038.0,70.2697,70.2886,70.1286,70.2039,98038.0
2022-06-22 13:10:00,74.6,74.8,74.6,74.79,78790.0,70.2039,70.3921,70.2039,70.3827,78790.0
2022-06-22 13:20:00,74.79,74.92,74.77,74.88,87320.0,70.3827,70.505,70.3638,70.4674,87320.0
2022-06-22 13:30:00,74.89,74.89,74.73,74.89,83807.0,70.4768,70.4768,70.3262,70.4768,83807.0
2022-06-22 13:40:00,74.88,75.09,74.87,75.09,92334.0,70.4674,70.665,70.4579,70.665,92334.0
2022-06-22 13:50:00,75.08,75.09,74.95,75.01,124084.0,70.6556,70.665,70.5332,70.5897,124084.0
2022-06-22 14:00:00,75.02,75.29,74.97,75.27,162679.0,70.5991,70.8532,70.5521,70.8344,162679.0
2022-06-22 14:10:00,75.26,75.26,75.11,75.16,136954.0,70.825,70.825,70.6838,70.7309,136954.0
2022-06-22 14:20:00,75.16,75.17,74.96,75.0,109383.0,70.7309,70.7403,70.5426,70.5803,109383.0
2022-06-22 14:30:00,75.0,75.08,74.99,75.03,180614.0,70.5803,70.6556,70.5709,70.6085,180614.0
2022-06-22 14:40:00,75.01,75.06,74.9,74.9,101483.0,70.5897,70.6368,70.4862,70.4862,101483.0
2022-06-22 14:50:00,74.89,75.01,74.84,74.96,93783.0,70.4768,70.5897,70.4297,70.5426,93783.0
2022-06-22 15:00:00,74.97,75.03,74.88,74.92,126147.0,70.5521,70.6085,70.4674,70.505,126147.0
2022-06-22 15:10:00,74.91,74.95,74.84,74.91,145201.0,70.4956,70.5332,70.4297,70.4956,145201.0
2022-06-22 15:20:00,74.91,75.0,74.79,74.83,191866.0,70.4956,70.5803,70.3827,70.4203,191866.0
2022-06-22 15:30:00,74.82,74.89,74.67,74.7,376884.0,70.4109,70.4768,70.2697,70.298,376884.0
2022-06-22 15:40:00,74.71,74.82,74.6,74.65,399348.0,70.3074,70.4109,70.2039,70.2509,399348.0
2022-06-22 15:50:00,74.65,74.77,74.52,74.54,866996.0,70.2509,70.3638,70.1286,70.1474,866996.0
2022-06-23 09:30:00,74.26,74.63,74.26,74.57,339413.0,69.8839,70.2321,69.8839,70.1756,339413.0
2022-06-23 09:40:00,74.56,74.68,74.3,74.44,378717.0,70.1662,70.2791,69.9215,70.0533,378717.0
2022-06-23 09:50:00,74.43,74.44,74.03,74.31,263127.0,70.0439,70.0533,69.6674,69.9309,263127.0
2022-06-23 10:00:00,74.31,74.38,73.91,73.92,144392.0,69.9309,69.9968,69.5545,69.5639,144392.0
2022-06-23 10:10:00,73.91,74.05,73.84,73.88,159620.0,69.5545,69.6863,69.4886,69.5263,159620.0
2022-06-23 10:20:00,73.89,74.1,73.84,73.93,123725.0,69.5357,69.7333,69.4886,69.5733,123725.0
2022-06-23 10:30:00,73.95,74.08,73.8,74.08,237935.0,69.5922,69.7145,69.451,69.7145,237935.0
2022-06-23 10:40:00,74.1,74.2,73.98,74.11,226027.0,69.7333,69.8274,69.6204,69.7427,226027.0
2022-06-23 10:50:00,74.11,74.16,73.98,74.12,224966.0,69.7427,69.7898,69.6204,69.7521,224966.0
2022-06-23 11:00:00,74.13,74.13,73.94,74.11,84498.0,69.7616,69.7616,69.5828,69.7427,84498.0
2022-06-23 11:10:00,74.12,74.2,74.02,74.07,117480.0,69.7521,69.8274,69.658,69.7051,117480.0
2022-06-23 11:20:00,74.07,74.11,73.8,73.82,128979.0,69.7051,69.7427,69.451,69.4698,128979.0
2022-06-23 11:30:00,73.83,73.9,73.51,73.51,208295.0,69.4792,69.5451,69.1781,69.1781,208295.0
2022-06-23 11:40:00,73.52,73.66,73.5,73.62,423997.0,69.1875,69.3193,69.1687,69.2816,423997.0
2022-06-23 11:50:00,73.61,73.64,73.37,73.39,84852.0,69.2722,69.3004,69.0463,69.0652,84852.0
2022-06-23 12:00:00,73.38,73.39,73.14,73.24,173713.0,69.0558,69.0652,68.8299,68.924,173713.0
2022-06-23 12:10:00,73.25,73.37,73.21,73.33,112669.0,68.9334,69.0463,68.8958,69.0087,112669.0
2022-06-23 12:20:00,73.33,73.39,73.14,73.16,130398.0,69.0087,69.0652,68.8299,68.8487,130398.0
2022-06-23 12:30:00,73.16,73.16,72.95,73.01,132689.0,68.8487,68.8487,68.6511,68.7076,132689.0
2022-06-23 12:40:00,73.0,73.08,72.81,72.92,105651.0,68.6981,68.7734,68.5193,68.6229,105651.0
2022-06-23 12:50:00,72.91,72.96,72.77,72.9,127598.0,68.6134,68.6605,68.4817,68.604,127598.0
2022-06-23 13:00:00,72.89,73.07,72.8,73.03,144457.0,68.5946,68.764,68.5099,68.7264,144457.0
2022-06-23 13:10:00,73.04,73.17,73.01,73.13,150828.0,68.7358,68.8581,68.7076,68.8205,150828.0
2022-06-23 13:20:00,73.13,73.21,72.98,73.02,535780.0,68.8205,68.8958,68.6793,68.717,535780.0
2022-06-23 13:30:00,73.02,73.14,72.94,72.99,132204.0,68.717,68.8299,68.6417,68.6887,132204.0
2022-06-23 13:40:00,73.01,73.05,72.91,73.02,102668.0,68.7076,68.7452,68.6134,68.717,102668.0
2022-06-23 13:50:00,73.03,73.12,73.02,73.07,96277.0,68.7264,68.8111,68.717,68.764,96277.0
2022-06-23 14:00:00,73.07,73.12,73.0,73.08,110455.0,68.764,68.8111,68.6981,68.7734,110455.0
2022-06-23 14:10:00,73.08,73.11,73.0,73.05,85788.0,68.7734,68.8017,68.6981,68.7452,85788.0
2022-06-23 14:20:00,73.04,73.13,72.98,73.12,98027.0,68.7358,68.8205,68.6793,68.8111,98027.0
2022-06-23 14:30:00,73.12,73.3,73.11,73.26,181053.0,68.8111,68.9805,68.8017,68.9428,181053.0
2022-06-23 14:40:00,73.27,73.31,73.2,73.23,112484.0,68.9522,68.9899,68.8864,68.9146,112484.0
2022-06-23 14:50:00,73.23,73.25,73.13,73.21,147417.0,68.9146,68.9334,68.8205,68.8958,147417.0
2022-06-23 15:00:00,73.21,73.29,73.14,73.26,150497.0,68.8958,68.9711,68.8299,68.9428,150497.0
2022-06-23 15:10:00,73.25,73.31,73.2,73.26,197161.0,68.9334,68.9899,68.8864,68.9428,197161.0
2022-06-23 15:20:00,73.28,73.41,73.24,73.36,211883.0,68.9616,69.084,68.924,69.0369,211883.0
2022-06-23 15:30:00,73.36,73.63,73.36,73.49,411002.0,69.0369,69.291,69.0369,69.1593,411002.0
2022-06-23 15:40:00,73.5,73.61,73.47,73.61,408629.0,69.1687,69.2722,69.1404,69.2722,408629.0
2022-06-23 15:50:00,73.62,73.68,73.4,73.53,771383.0,69.2816,69.3381,69.0746,69.1969,771383.0
2022-06-24 09:30:00,74.04,74.48,73.96,74.11,404604.0,69.6769,70.0909,69.6016,69.7427,404604.0
2022-06-24 09:40:00,74.12,74.67,74.11,74.66,272957.0,69.7521,70.2697,69.7427,70.2603,272957.0
2022-06-24 09:50:00,74.67,74.7,74.52,74.64,173550.0,70.2697,70.298,70.1286,70.2415,173550.0
2022-06-24 10:00:00,74.65,75.33,74.65,75.24,479470.0,70.2509,70.8908,70.2509,70.8061,479470.0
2022-06-24 10:10:00,75.23,75.4,75.04,75.38,178678.0,70.7967,70.9567,70.6179,70.9379,178678.0
2022-06-24 10:20:00,75.39,75.52,75.34,75.47,171393.0,70.9473,71.0696,70.9003,71.0226,171393.0
2022-06-24 10:30:00,75.47,75.6,75.44,75.55,188095.0,71.0226,71.1449,70.9944,71.0979,188095.0
2022-06-24 10:40:00,75.56,75.72,75.44,75.72,99564.0,71.1073,71.2579,70.9944,71.2579,99564.0
2022-06-24 10:50:00,75.73,75.8,75.65,75.69,121525.0,71.2673,71.3331,71.192,71.2296,121525.0
2022-06-24 11:00:00,75.69,75.84,75.69,75.7,125983.0,71.2296,71.3708,71.2296,71.239,125983.0
2022-06-24 11:10:00,75.71,75.72,75.54,75.59,146334.0,71.2484,71.2579,71.0885,71.1355,146334.0
2022-06-24 11:20:00,75.59,75.8,75.59,75.79,113146.0,71.1355,71.3331,71.1355,71.3237,113146.0
2022-06-24 11:30:00,75.8,75.85,75.72,75.8,156905.0,71.3331,71.3802,71.2579,71.3331,156905.0
2022-06-24 11:40:00,75.79,75.91,75.76,75.76,133003.0,71.3237,71.4367,71.2955,71.2955,133003.0
2022-06-24 11:50:00,75.76,75.88,75.72,75.78,110301.0,71.2955,71.4084,71.2579,71.3143,110301.0
2022-06-24 12:00:00,75.78,75.91,75.74,75.81,152717.0,71.3143,71.4367,71.2767,71.3426,152717.0
2022-06-24 12:10:00,75.82,75.94,75.8,75.91,102196.0,71.352,71.4649,71.3331,71.4367,102196.0
2022-06-24 12:20:00,75.91,75.91,75.63,75.64,139237.0,71.4367,71.4367,71.1732,71.1826,139237.0
2022-06-24 12:30:00,75.65,75.7,75.59,75.68,107449.0,71.192,71.239,71.1355,71.2202,107449.0
2022-06-24 12:40:00,75.69,75.79,75.67,75.7,72077.0,71.2296,71.3237,71.2108,71.239,72077.0
2022-06-24 12:50:00,75.71,75.75,75.65,75.73,41832.0,71.2484,71.2861,71.192,71.2673,41832.0
2022-06-24 13:00:00,75.73,75.87,75.72,75.84,46764.0,71.2673,71.399,71.2579,71.3708,46764.0
2022-06-24 13:10:00,75.84,75.91,75.82,75.88,104686.0,71.3708,71.4367,71.352,71.4084,104686.0
2022-06-24 13:20:00,75.88,75.99,75.88,75.95,85354.0,71.4084,71.5119,71.4084,71.4743,85354.0
2022-06-24 13:30:00,75.95,76.01,75.91,75.99,83697.0,71.4743,71.5308,71.4367,71.5119,83697.0
2022-06-24 13:40:00,75.98,76.06,75.97,76.03,67375.0,71.5025,71.5778,71.4931,71.5496,67375.0
2022-06-24 13:50:00,76.04,76.1,75.94,75.95,163636.0,71.559,71.6155,71.4649,71.4743,163636.0
2022-06-24 14:00:00,75.96,76.03,75.93,76.02,88215.0,71.4837,71.5496,71.4555,71.5402,88215.0
2022-06-24 14:10:00,76.03,76.07,75.99,76.07,94226.0,71.5496,71.5872,71.5119,71.5872,94226.0
2022-06-24 14:20:00,76.07,76.08,75.93,76.02,134935.0,71.5872,71.5966,71.4555,71.5402,134935.0
2022-06-24 14:30:00,76.02,76.07,76.0,76.0,80828.0,71.5402,71.5872,71.5214,71.5214,80828.0
2022-06-24 14:40:00,76.0,76.08,75.98,76.08,71544.0,71.5214,71.5966,71.5025,71.5966,71544.0
2022-06-24 14:50:00,76.08,76.15,76.04,76.12,180622.0,71.5966,71.6625,71.559,71.6343,180622.0
2022-06-24 15:00:00,76.12,76.25,76.1,76.19,223901.0,71.6343,71.7566,71.6155,71.7002,223901.0
2022-06-24 15:10:00,76.18,76.21,76.11,76.14,306847.0,71.6908,71.719,71.6249,71.6531,306847.0
2022-06-24 15:20:00,76.13,76.2,76.08,76.16,245927.0,71.6437,71.7096,71.5966,71.6719,245927.0
2022-06-24 15:30:00,76.17,76.27,76.13,76.26,653844.0,71.6813,71.7754,71.6437,71.766,653844.0
2022-06-24 15:40:00,76.26,76.31,76.2,76.21,863126.0,71.766,71.8131,71.7096,71.719,863126.0
2022-06-24 15:50:00,76.21,76.48,76.21,76.47,2050920.0,71.719,71.9731,71.719,71.9637,2050920.0
2022-06-27 09:30:00,76.4,76.66,75.96,76.13,376273.0,71.8978,72.1425,71.4837,71.6437,376273.0
2022-06-27 09:40:00,76.13,76.21,75.74,75.85,376355.0,71.6437,71.719,71.2767,71.3802,376355.0
2022-06-27 09:50:00,75.86,76.09,75.79,75.9,355276.0,71.3896,71.6061,71.3237,71.4273,355276.0
2022-06-27 10:00:00,75.91,76.2,75.71,75.82,279737.0,71.4367,71.7096,71.2484,71.352,279737.0
2022-06-27 10:10:00,75.83,75.85,75.63,75.77,193074.0,71.3614,71.3802,71.1732,71.3049,193074.0
2022-06-27 10:20:00,75.78,75.89,75.64,75.7,131453.0,71.3143,71.4178,71.1826,71.239,131453.0
2022-06-27 10:30:00,75.7,75.83,75.65,75.81,192585.0,71.239,71.3614,71.192,71.3426,192585.0
2022-06-27 10:40:00,75.8,76.09,75.78,76.07,116090.0,71.3331,71.6061,71.3143,71.5872,116090.0
2022-06-27 10:50:00,76.07,76.19,76.05,76.07,334388.0,71.5872,71.7002,71.5684,71.5872,334388.0
2022-06-27 11:00:00,76.07,76.1,75.98,76.02,149675.0,71.5872,71.6155,71.5025,71.5402,149675.0
2022-06-27 11:10:00,76.02,76.19,76.01,76.18,182612.0,71.5402,71.7002,71.5308,71.6908,182612.0
2022-06-27 11:20:00,76.17,76.33,76.13,76.27,198389.0,71.6813,71.8319,71.6437,71.7754,198389.0
2022-06-27 11:30:00,76.23,76.24,76.09,76.12,130660.0,71.7378,71.7472,71.6061,71.6343,130660.0
2022-06-27 11:40:00,76.12,76.23,76.11,76.17,65343.0,71.6343,71.7378,71.6249,71.6813,65343.0
2022-06-27 11:50:00,76.16,76.2,76.07,76.17,67570.0,71.6719,71.7096,71.5872,71.6813,67570.0
2022-06-27 12:00:00,76.18,76.19,75.93,76.0,71709.0,71.6908,71.7002,71.4555,71.5214,71709.0
2022-06-27 12:10:00,75.98,76.07,75.91,76.06,86689.0,71.5025,71.5872,71.4367,71.5778,86689.0
2022-06-27 12:20:00,76.07,76.1,75.86,75.88,51501.0,71.5872,71.6155,71.3896,71.4084,51501.0
2022-06-27 12:30:00,75.87,75.87,75.7,75.79,86695.0,71.399,71.399,71.239,71.3237,86695.0
2022-06-27 12:40:00,75.79,75.92,75.78,75.87,42600.0,71.3237,71.4461,71.3143,71.399,42600.0
2022-06-27 12:50:00,75.87,75.92,75.84,75.9,47700.0,71.399,71.4461,71.3708,71.4273,47700.0
2022-06-27 13:00:00,75.91,75.92,75.68,75.76,119806.0,71.4367,71.4461,71.2202,71.2955,119806.0
2022-06-27 13:10:00,75.77,75.89,75.77,75.84,61404.0,71.3049,71.4178,71.3049,71.3708,61404.0
2022-06-27 13:20:00,75.85,75.86,75.73,75.77,54243.0,71.3802,71.3896,71.2673,71.3049,54243.0
2022-06-27 13:30:00,75.76,75.77,75.67,75.74,49355.0,71.2955,71.3049,71.2108,71.2767,49355.0
2022-06-27 13:40:00,75.74,75.75,75.6,75.67,44774.0,71.2767,71.2861,71.1449,71.2108,44774.0
2022-06-27 13:50:00,75.68,75.79,75.66,75.75,49566.0,71.2202,71.3237,71.2014,71.2861,49566.0
2022-06-27 14:00:00,75.75,75.79,75.65,75.74,82102.0,71.2861,71.3237,71.192,71.2767,82102.0
2022-06-27 14:10:00,75.74,75.87,75.72,75.87,40081.0,71.2767,71.399,71.2579,71.399,40081.0
2022-06-27 14:20:00,75.86,75.87,75.73,75.76,50798.0,71.3896,71.399,71.2673,71.2955,50798.0
2022-06-27 14:30:00,75.76,75.94,75.73,75.91,87611.0,71.2955,71.4649,71.2673,71.4367,87611.0
2022-06-27 14:40:00,75.91,75.92,75.83,75.9,26902.0,71.4367,71.4461,71.3614,71.4273,26902.0
2022-06-27 14:50:00,75.89,75.9,75.77,75.8,199099.0,71.4178,71.4273,71.3049,71.3331,199099.0
2022-06-27 15:00:00,75.81,75.81,75.63,75.79,131375.0,71.3426,71.3426,71.1732,71.3237,131375.0
2022-06-27 15:10:00,75.8,76.0,75.8,75.99,84003.0,71.3331,71.5214,71.3331,71.5119,84003.0
2022-06-27 15:20:00,75.97,76.02,75.92,75.96,102809.0,71.4931,71.5402,71.4461,71.4837,102809.0
2022-06-27 15:30:00,75.96,75.96,75.72,75.76,211601.0,71.4837,71.4837,71.2579,71.2955,211601.0
2022-06-27 15:40:00,75.76,76.01,75.72,75.91,234482.0,71.2955,71.5308,71.2579,71.4367,234482.0
2022-06-27 15:50:00,75.91,75.91,75.65,75.86,501879.0,71.4367,71.4367,71.192,71.3896,501879.0
2022-06-28 09:30:00,76.28,76.91,76.28,76.85,259843.0,71.7849,72.3777,71.7849,72.3213,259843.0
2022-06-28 09:40:00,76.84,76.95,76.73,76.87,154446.0,72.3119,72.4154,72.2083,72.3401,154446.0
2022-06-28 09:50:00,76.89,76.98,76.81,76.93,161435.0,72.3589,72.4436,72.2836,72.3966,161435.0
2022-06-28 10:00:00,76.92,76.99,76.58,76.73,111654.0,72.3871,72.453,72.0672,72.2083,111654.0
2022-06-28 10:10:00,76.72,76.84,76.67,76.68,144179.0,72.1989,72.3119,72.1519,72.1613,144179.0
2022-06-28 10:20:00,76.68,76.69,76.45,76.47,167497.0,72.1613,72.1707,71.9448,71.9637,167497.0
2022-06-28 10:30:00,76.46,76.48,76.28,76.41,208841.0,71.9543,71.9731,71.7849,71.9072,208841.0
2022-06-28 10:40:00,76.4,76.44,76.18,76.28,72889.0,71.8978,71.9354,71.6908,71.7849,72889.0
2022-06-28 10:50:00,76.28,76.45,76.19,76.42,90447.0,71.7849,71.9448,71.7002,71.9166,90447.0
2022-06-28 11:00:00,76.41,76.55,76.35,76.42,87312.0,71.9072,72.0389,71.8507,71.9166,87312.0
2022-06-28 11:10:00,76.45,76.47,76.22,76.24,44556.0,71.9448,71.9637,71.7284,71.7472,44556.0
2022-06-28 11:20:00,76.23,76.26,75.86,75.88,90309.0,71.7378,71.766,71.3896,71.4084,90309.0
2022-06-28 11:30:00,75.87,75.96,75.71,75.74,54370.0,71.399,71.4837,71.2484,71.2767,54370.0
2022-06-28 11:40:00,75.75,75.8,75.6,75.79,61324.0,71.2861,71.3331,71.1449,71.3237,61324.0
2022-06-28 11:50:00,75.79,75.79,75.53,75.56,87897.0,71.3237,71.3237,71.0791,71.1073,87897.0
2022-06-28 12:00:00,75.55,75.59,75.41,75.57,52582.0,71.0979,71.1355,70.9661,71.1167,52582.0
2022-06-28 12:10:00,75.56,75.74,75.49,75.65,55195.0,71.1073,71.2767,71.0414,71.192,55195.0
2022-06-28 12:20:00,75.65,75.86,75.62,75.86,50578.0,71.192,71.3896,71.1638,71.3896,50578.0
2022-06-28 12:30:00,75.86,75.86,75.62,75.71,27421.0,71.3896,71.3896,71.1638,71.2484,27421.0
2022-06-28 12:40:00,75.72,75.87,75.7,75.79,23492.0,71.2579,71.399,71.239,71.3237,23492.0
2022-06-28 12:50:00,75.8,75.8,75.68,75.73,36958.0,71.3331,71.3331,71.2202,71.2673,36958.0
2022-06-28 13:00:00,75.73,75.76,75.4,75.4,93125.0,71.2673,71.2955,70.9567,70.9567,93125.0
2022-06-28 13:10:00,75.4,75.5,75.32,75.41,26644.0,70.9567,71.0508,70.8814,70.9661,26644.0
2022-06-28 13:20:00,75.4,75.49,75.32,75.47,60209.0,70.9567,71.0414,70.8814,71.0226,60209.0
2022-06-28 13:30:00,75.45,75.49,75.31,75.36,33850.0,71.0038,71.0414,70.872,70.9191,33850.0
2022-06-28 13:40:00,75.35,75.51,75.34,75.47,26038.0,70.9097,71.0602,70.9003,71.0226,26038.0
2022-06-28 13:50:00,75.49,75.55,75.43,75.45,28747.0,71.0414,71.0979,70.9849,71.0038,28747.0
2022-06-28 14:00:00,75.45,75.6,75.35,75.35,42647.0,71.0038,71.1449,70.9097,70.9097,42647.0
2022-06-28 14:10:00,75.35,75.36,75.12,75.12,52845.0,70.9097,70.9191,70.6932,70.6932,52845.0
2022-06-28 14:20:00,75.14,75.17,75.06,75.16,36426.0,70.712,70.7403,70.6368,70.7309,36426.0
2022-06-28 14:30:00,75.14,75.15,74.95,74.95,59104.0,70.712,70.7214,70.5332,70.5332,59104.0
2022-06-28 14:40:00,74.95,75.14,74.9,75.12,49341.0,70.5332,70.712,70.4862,70.6932,49341.0
2022-06-28 14:50:00,75.13,75.14,75.0,75.02,34587.0,70.7026,70.712,70.5803,70.5991,34587.0
2022-06-28 15:00:00,75.0,75.07,74.92,75.01,49749.0,70.5803,70.6462,70.505,70.5897,49749.0
2022-06-28 15:10:00,75.01,75.13,74.97,75.1,65618.0,70.5897,70.7026,70.5521,70.6744,65618.0
2022-06-28 15:20:00,75.11,75.2,75.01,75.1,162140.0,70.6838,70.7685,70.5897,70.6744,162140.0
2022-06-28 15:30:00,75.09,75.12,74.97,75.06,147537.0,70.665,70.6932,70.5521,70.6368,147537.0
2022-06-28 15:40:00,75.07,75.1,74.9,75.01,190426.0,70.6462,70.6744,70.4862,70.5897,190426.0
2022-06-28 15:50:00,75.01,75.07,74.9,75.03,531056.0,70.5897,70.6462,70.4862,70.6085,531056.0
2022-06-29 09:30:00,75.16,75.29,74.51,74.51,203301.0,70.7309,70.8532,70.1192,70.1192,203301.0
2022-06-29 09:40:00,74.51,74.58,74.2,74.42,154143.0,70.1192,70.185,69.8274,70.0345,154143.0
2022-06-29 09:50:00,74.39,74.76,74.37,74.45,168103.0,70.0062,70.3544,69.9874,70.0627,168103.0
2022-06-29 10:00:00,74.45,74.67,74.31,74.42,173807.0,70.0627,70.2697,69.9309,70.0345,173807.0
2022-06-29 10:10:00,74.39,74.6,74.31,74.38,113696.0,70.0062,70.2039,69.9309,69.9968,113696.0
2022-06-29 10:20:00,74.36,74.62,74.33,74.44,130680.0,69.978,70.2227,69.9498,70.0533,130680.0
2022-06-29 10:30:00,74.44,74.61,74.26,74.41,93216.0,70.0533,70.2133,69.8839,70.0251,93216.0
2022-06-29 10:40:00,74.42,74.54,74.21,74.24,54636.0,70.0345,70.1474,69.8368,69.8651,54636.0
2022-06-29 10:50:00,74.25,74.33,74.06,74.09,43089.0,69.8745,69.9498,69.6957,69.7239,43089.0
2022-06-29 11:00:00,74.06,74.13,73.89,73.98,126603.0,69.6957,69.7616,69.5357,69.6204,126603.0
2022-06-29 11:10:00,73.97,74.03,73.89,73.93,35182.0,69.611,69.6674,69.5357,69.5733,35182.0
2022-06-29 11:20:00,73.92,73.94,73.71,73.86,37988.0,69.5639,69.5828,69.3663,69.5075,37988.0
2022-06-29 11:30:00,73.87,74.16,73.79,74.09,69666.0,69.5169,69.7898,69.4416,69.7239,69666.0
2022-06-29 11:40:00,74.09,74.14,73.93,74.04,104503.0,69.7239,69.771,69.5733,69.6769,104503.0
2022-06-29 11:50:00,74.05,74.2,74.01,74.15,46372.0,69.6863,69.8274,69.6486,69.7804,46372.0
2022-06-29 12:00:00,74.13,74.21,74.04,74.04,35549.0,69.7616,69.8368,69.6769,69.6769,35549.0
2022-06-29 12:10:00,74.05,74.09,73.97,74.03,36042.0,69.6863,69.7239,69.611,69.6674,36042.0
2022-06-29 12:20:00,74.04,74.09,73.82,73.83,37344.0,69.6769,69.7239,69.4698,69.4792,37344.0
2022-06-29 12:30:00,73.82,74.08,73.81,74.04,133212.0,69.4698,69.7145,69.4604,69.6769,133212.0
2022-06-29 12:40:00,74.03,74.12,73.93,73.96,67483.0,69.6674,69.7521,69.5733,69.6016,67483.0
2022-06-29 12:50:00,73.95,74.1,73.94,74.08,65993.0,69.5922,69.7333,69.5828,69.7145,65993.0
2022-06-29 13:00:00,74.07,74.21,74.01,74.19,66215.0,69.7051,69.8368,69.6486,69.818,66215.0
2022-06-29 13:10:00,74.2,74.25,73.94,73.96,35390.0,69.8274,69.8745,69.5828,69.6016,35390.0
2022-06-29 13:20:00,73.94,74.12,73.91,74.08,75065.0,69.5828,69.7521,69.5545,69.7145,75065.0
2022-06-29 13:30:00,74.09,74.17,73.97,74.14,53221.0,69.7239,69.7992,69.611,69.771,53221.0
2022-06-29 13:40:00,74.14,74.26,74.11,74.26,81379.0,69.771,69.8839,69.7427,69.8839,81379.0
2022-06-29 13:50:00,74.27,74.42,74.26,74.4,43438.0,69.8933,70.0345,69.8839,70.0156,43438.0
2022-06-29 14:00:00,74.38,74.58,74.38,74.51,40483.0,69.9968,70.185,69.9968,70.1192,40483.0
2022-06-29 14:10:00,74.49,74.58,74.46,74.55,75931.0,70.1003,70.185,70.0721,70.1568,75931.0
2022-06-29 14:20:00,74.55,74.59,74.44,74.59,72870.0,70.1568,70.1944,70.0533,70.1944,72870.0
2022-06-29 14:30:00,74.59,74.6,74.41,74.41,94949.0,70.1944,70.2039,70.0251,70.0251,94949.0
2022-06-29 14:40:00,74.42,74.44,74.31,74.37,78222.0,70.0345,70.0533,69.9309,69.9874,78222.0
2022-06-29 14:50:00,74.37,74.49,74.33,74.43,99327.0,69.9874,70.1003,69.9498,70.0439,99327.0
2022-06-29 15:00:00,74.42,74.52,74.33,74.52,130580.0,70.0345,70.1286,69.9498,70.1286,130580.0
2022-06-29 15:10:00,74.52,74.65,74.4,74.55,143626.0,70.1286,70.2509,70.0156,70.1568,143626.0
2022-06-29 15:20:00,74.54,74.7,74.53,74.68,122162.0,70.1474,70.298,70.138,70.2791,122162.0
2022-06-29 15:30:00,74.68,74.68,74.41,74.49,705757.0,70.2791,70.2791,70.0251,70.1003,705757.0
2022-06-29 15:40:00,74.5,74.54,74.42,74.48,201782.0,70.1098,70.1474,70.0345,70.0909,201782.0
2022-06-29 15:50:00,74.49,74.57,74.37,74.49,362171.0,70.1003,70.1756,69.9874,70.1003,362171.0
2022-06-30 09:30:00,73.32,73.56,73.12,73.13,304056.0,68.9993,69.2251,68.8111,68.8205,304056.0
2022-06-30 09:40:00,73.13,73.26,73.0,73.17,205487.0,68.8205,68.9428,68.6981,68.8581,205487.0
2022-06-30 09:50:00,73.17,73.18,72.78,72.84,235546.0,68.8581,68.8675,68.4911,68.5476,235546.0
2022-06-30 10:00:00,72.82,72.87,72.58,72.83,215872.0,68.5288,68.5758,68.3029,68.5382,215872.0
2022-06-30 10:10:00,72.83,73.18,72.81,73.1,95805.0,68.5382,68.8675,68.5193,68.7923,95805.0
2022-06-30 10:20:00,73.09,73.14,72.94,73.03,88123.0,68.7828,68.8299,68.6417,68.7264,88123.0
2022-06-30 10:30:00,73.01,73.25,72.93,72.94,170464.0,68.7076,68.9334,68.6323,68.6417,170464.0
2022-06-30 10:40:00,72.93,72.98,72.82,72.91,74557.0,68.6323,68.6793,68.5288,68.6134,74557.0
2022-06-30 10:50:00,72.91,73.22,72.87,73.16,127400.0,68.6134,68.9052,68.5758,68.8487,127400.0
2022-06-30 11:00:00,73.15,73.34,72.99,73.33,99921.0,68.8393,69.0181,68.6887,69.0087,99921.0
2022-06-30 11:10:00,73.33,73.42,73.2,73.33,70811.0,69.0087,69.0934,68.8864,69.0087,70811.0
2022-06-30 11:20:00,73.33,73.71,73.32,73.59,123678.0,69.0087,69.3663,68.9993,69.2534,123678.0
2022-06-30 11:30:00,73.59,73.63,73.44,73.6,119044.0,69.2534,69.291,69.1122,69.2628,119044.0
2022-06-30 11:40:00,73.61,73.81,73.59,73.76,107616.0,69.2722,69.4604,69.2534,69.4134,107616.0
2022-06-30 11:50:00,73.73,73.79,73.67,73.77,74367.0,69.3851,69.4416,69.3287,69.4228,74367.0
2022-06-30 12:00:00,73.77,73.82,73.61,73.62,65038.0,69.4228,69.4698,69.2722,69.2816,65038.0
2022-06-30 12:10:00,73.61,73.81,73.6,73.81,104183.0,69.2722,69.4604,69.2628,69.4604,104183.0
2022-06-30 12:20:00,73.8,74.13,73.76,74.13,144272.0,69.451,69.7616,69.4134,69.7616,144272.0
2022-06-30 12:30:00,74.13,74.28,74.01,74.05,85375.0,69.7616,69.9027,69.6486,69.6863,85375.0
2022-06-30 12:40:00,74.03,74.12,73.97,73.97,46477.0,69.6674,69.7521,69.611,69.611,46477.0
2022-06-30 12:50:00,73.98,74.07,73.92,73.97,32892.0,69.6204,69.7051,69.5639,69.611,32892.0
2022-06-30 13:00:00,73.99,74.08,73.85,73.85,39415.0,69.6298,69.7145,69.4981,69.4981,39415.0
2022-06-30 13:10:00,73.85,73.85,73.6,73.7,59157.0,69.4981,69.4981,69.2628,69.3569,59157.0
2022-06-30 13:20:00,73.69,73.89,73.67,73.88,42021.0,69.3475,69.5357,69.3287,69.5263,42021.0
2022-06-30 13:30:00,73.89,74.05,73.89,74.0,35488.0,69.5357,69.6863,69.5357,69.6392,35488.0
2022-06-30 13:40:00,74.04,74.09,73.83,74.07,80374.0,69.6769,69.7239,69.4792,69.7051,80374.0
2022-06-30 13:50:00,74.06,74.19,73.97,74.02,76370.0,69.6957,69.818,69.611,69.658,76370.0
2022-06-30 14:00:00,74.04,74.09,73.87,73.92,67005.0,69.6769,69.7239,69.5169,69.5639,67005.0
2022-06-30 14:10:00,73.91,73.97,73.78,73.94,53710.0,69.5545,69.611,69.4322,69.5828,53710.0
2022-06-30 14:20:00,73.95,73.95,73.63,73.83,249714.0,69.5922,69.5922,69.291,69.4792,249714.0
2022-06-30 14:30:00,73.83,73.89,73.77,73.83,60052.0,69.4792,69.5357,69.4228,69.4792,60052.0
2022-06-30 14:40:00,73.82,73.82,73.56,73.62,66973.0,69.4698,69.4698,69.2251,69.2816,66973.0
2022-06-30 14:50:00,73.62,73.62,73.45,73.48,52287.0,69.2816,69.2816,69.1216,69.1499,52287.0
2022-06-30 15:00:00,73.48,73.56,73.26,73.28,154834.0,69.1499,69.2251,68.9428,68.9616,154834.0
2022-06-30 15:10:00,73.28,73.36,73.19,73.26,202669.0,68.9616,69.0369,68.8769,68.9428,202669.0
2022-06-30 15:20:00,73.26,73.56,73.25,73.55,160475.0,68.9428,69.2251,68.9334,69.2157,160475.0
2022-06-30 15:30:00,73.54,73.72,73.51,73.56,233957.0,69.2063,69.3757,69.1781,69.2251,233957.0
2022-06-30 15:40:00,73.55,73.65,73.32,73.52,294124.0,69.2157,69.3098,68.9993,69.1875,294124.0
2022-06-30 15:50:00,73.52,73.67,73.28,73.62,855715.0,69.1875,69.3287,68.9616,69.2816,855715.0
2022-07-01 09:30:00,72.99,73.48,72.99,73.43,223613.0,68.6887,69.1499,68.6887,69.1028,223613.0
2022-07-01 09:40:00,73.41,74.1,73.41,73.96,284962.0,69.084,69.7333,69.084,69.6016,284962.0
2022-07-01 09:50:00,73.96,74.0,73.54,73.57,231154.0,69.6016,69.6392,69.2063,69.2346,231154.0
2022-07-01 10:00:00,73.57,73.8,73.16,73.26,473960.0,69.2346,69.451,68.8487,68.9428,473960.0
2022-07-01 10:10:00,73.26,73.33,72.7,72.85,166709.0,68.9428,69.0087,68.4158,68.557,166709.0
2022-07-01 10:20:00,72.86,72.86,72.54,72.56,144335.0,68.5664,68.5664,68.2653,68.2841,144335.0
2022-07-01 10:30:00,72.57,72.6,72.2,72.26,305366.0,68.2935,68.3217,67.9453,68.0018,305366.0
2022-07-01 10:40:00,72.26,72.67,72.19,72.6,401729.0,68.0018,68.3876,67.9359,68.3217,401729.0
2022-07-01 10:50:00,72.59,72.91,72.42,72.77,162682.0,68.3123,68.6134,68.1523,68.4817,162682.0
2022-07-01 11:00:00,72.76,73.18,72.7,73.16,192850.0,68.4723,68.8675,68.4158,68.8487,192850.0
2022-07-01 11:10:00,73.16,73.32,73.08,73.21,330728.0,68.8487,68.9993,68.7734,68.8958,330728.0
2022-07-01 11:20:00,73.2,73.27,73.04,73.09,134902.0,68.8864,68.9522,68.7358,68.7828,134902.0
2022-07-01 11:30:00,73.1,73.29,73.1,73.2,121215.0,68.7923,68.9711,68.7923,68.8864,121215.0
2022-07-01 11:40:00,73.2,73.26,73.11,73.17,271097.0,68.8864,68.9428,68.8017,68.8581,271097.0
2022-07-01 11:50:00,73.16,73.16,72.92,72.98,79938.0,68.8487,68.8487,68.6229,68.6793,79938.0
2022-07-01 12:00:00,73.0,73.19,72.94,73.17,72258.0,68.6981,68.8769,68.6417,68.8581,72258.0
2022-07-01 12:10:00,73.16,73.38,73.04,73.37,92970.0,68.8487,69.0558,68.7358,69.0463,92970.0
2022-07-01 12:20:00,73.35,73.48,73.33,73.43,61918.0,69.0275,69.1499,69.0087,69.1028,61918.0
2022-07-01 12:30:00,73.44,73.47,73.28,73.28,67236.0,69.1122,69.1404,68.9616,68.9616,67236.0
2022-07-01 12:40:00,73.28,73.32,73.21,73.29,51907.0,68.9616,68.9993,68.8958,68.9711,51907.0
2022-07-01 12:50:00,73.29,73.44,73.24,73.24,52803.0,68.9711,69.1122,68.924,68.924,52803.0
2022-07-01 13:00:00,73.24,73.33,73.21,73.3,55899.0,68.924,69.0087,68.8958,68.9805,55899.0
2022-07-01 13:10:00,73.28,73.34,73.16,73.33,47063.0,68.9616,69.0181,68.8487,69.0087,47063.0
2022-07-01 13:20:00,73.29,73.43,73.27,73.41,51336.0,68.9711,69.1028,68.9522,69.084,51336.0
2022-07-01 13:30:00,73.42,73.61,73.37,73.51,112380.0,69.0934,69.2722,69.0463,69.1781,112380.0
2022-07-01 13:40:00,73.52,73.67,73.51,73.66,74215.0,69.1875,69.3287,69.1781,69.3193,74215.0
2022-07-01 13:50:00,73.65,73.67,73.56,73.63,59799.0,69.3098,69.3287,69.2251,69.291,59799.0
2022-07-01 14:00:00,73.61,73.68,73.53,73.58,65153.0,69.2722,69.3381,69.1969,69.244,65153.0
2022-07-01 14:10:00,73.59,73.8,73.52,73.8,152546.0,69.2534,69.451,69.1875,69.451,152546.0
2022-07-01 14:20:00,73.79,73.92,73.75,73.77,81304.0,69.4416,69.5639,69.4039,69.4228,81304.0
2022-07-01 14:30:00,73.78,73.93,73.78,73.91,41634.0,69.4322,69.5733,69.4322,69.5545,41634.0
2022-07-01 14:40:00,73.91,73.95,73.81,73.92,51084.0,69.5545,69.5922,69.4604,69.5639,51084.0
2022-07-01 14:50:00,73.93,73.95,73.79,73.91,77314.0,69.5733,69.5922,69.4416,69.5545,77314.0
2022-07-01 15:00:00,73.92,73.94,73.71,73.91,50893.0,69.5639,69.5828,69.3663,69.5545,50893.0
2022-07-01 15:10:00,73.91,74.01,73.88,73.94,106263.0,69.5545,69.6486,69.5263,69.5828,106263.0
2022-07-01 15:20:00,73.94,73.96,73.85,73.94,135597.0,69.5828,69.6016,69.4981,69.5828,135597.0
2022-07-01 15:30:00,73.94,74.11,73.94,74.09,201404.0,69.5828,69.7427,69.5828,69.7239,201404.0
2022-07-01 15:40:00,74.09,74.21,74.08,74.16,356909.0,69.7239,69.8368,69.7145,69.7898,356909.0
2022-07-01 15:50:00,74.17,74.23,73.92,74.12,861737.0,69.7992,69.8557,69.5639,69.7521,861737.0
2022-07-05 09:30:00,72.2,72.33,71.67,71.73,400605.0,67.9453,68.0676,67.4465,67.503,400605.0
2022-07-05 09:40:00,71.74,71.91,71.58,71.59,466048.0,67.5124,67.6724,67.3618,67.3712,466048.0
2022-07-05 09:50:00,71.6,71.67,71.36,71.48,240255.0,67.3806,67.4465,67.1548,67.2677,240255.0
2022-07-05 10:00:00,71.47,71.55,71.11,71.29,188494.0,67.2583,67.3336,66.9195,67.0889,188494.0
2022-07-05 10:10:00,71.27,71.6,71.26,71.45,283250.0,67.0701,67.3806,67.0607,67.2395,283250.0
2022-07-05 10:20:00,71.44,71.5,71.33,71.48,95560.0,67.2301,67.2865,67.1266,67.2677,95560.0
2022-07-05 10:30:00,71.48,71.84,71.43,71.78,175595.0,67.2677,67.6065,67.2207,67.55,175595.0
2022-07-05 10:40:00,71.77,71.8,71.34,71.44,153701.0,67.5406,67.5689,67.136,67.2301,153701.0
2022-07-05 10:50:00,71.44,71.45,71.2,71.32,158393.0,67.2301,67.2395,67.0042,67.1171,158393.0
2022-07-05 11:00:00,71.33,71.47,71.13,71.45,152738.0,67.1266,67.2583,66.9383,67.2395,152738.0
2022-07-05 11:10:00,71.45,71.5,71.33,71.43,97716.0,67.2395,67.2865,67.1266,67.2207,97716.0
2022-07-05 11:20:00,71.44,71.51,71.38,71.47,111565.0,67.2301,67.296,67.1736,67.2583,111565.0
2022-07-05 11:30:00,71.46,71.58,71.33,71.38,118693.0,67.2489,67.3618,67.1266,67.1736,118693.0
2022-07-05 11:40:00,71.39,71.63,71.38,71.57,213304.0,67.183,67.4089,67.1736,67.3524,213304.0
2022-07-05 11:50:00,71.58,71.72,71.53,71.62,128633.0,67.3618,67.4936,67.3148,67.3995,128633.0
2022-07-05 12:00:00,71.63,71.73,71.58,71.67,83443.0,67.4089,67.503,67.3618,67.4465,83443.0
2022-07-05 12:10:00,71.68,71.77,71.54,71.68,262564.0,67.4559,67.5406,67.3242,67.4559,262564.0
2022-07-05 12:20:00,71.68,71.85,71.63,71.74,144025.0,67.4559,67.6159,67.4089,67.5124,144025.0
2022-07-05 12:30:00,71.75,71.78,71.67,71.74,260335.0,67.5218,67.55,67.4465,67.5124,260335.0
2022-07-05 12:40:00,71.74,71.76,71.46,71.48,88990.0,67.5124,67.5312,67.2489,67.2677,88990.0
2022-07-05 12:50:00,71.48,71.52,71.39,71.47,89146.0,67.2677,67.3054,67.183,67.2583,89146.0
2022-07-05 13:00:00,71.48,71.64,71.43,71.55,115875.0,67.2677,67.4183,67.2207,67.3336,115875.0
2022-07-05 13:10:00,71.55,71.72,71.53,71.71,216721.0,67.3336,67.4936,67.3148,67.4842,216721.0
2022-07-05 13:20:00,71.71,71.8,71.64,71.64,156763.0,67.4842,67.5689,67.4183,67.4183,156763.0
2022-07-05 13:30:00,71.65,71.74,71.6,71.71,99561.0,67.4277,67.5124,67.3806,67.4842,99561.0
2022-07-05 13:40:00,71.72,71.82,71.58,71.71,83278.0,67.4936,67.5877,67.3618,67.4842,83278.0
2022-07-05 13:50:00,71.7,71.78,71.69,71.78,75733.0,67.4748,67.55,67.4653,67.55,75733.0
2022-07-05 14:00:00,71.78,71.91,71.74,71.89,108036.0,67.55,67.6724,67.5124,67.6536,108036.0
2022-07-05 14:10:00,71.9,71.99,71.86,71.99,77901.0,67.663,67.7477,67.6253,67.7477,77901.0
2022-07-05 14:20:00,71.99,72.1,71.91,72.07,308078.0,67.7477,67.8512,67.6724,67.823,308078.0
2022-07-05 14:30:00,72.08,72.31,71.97,72.31,316614.0,67.8324,68.0488,67.7288,68.0488,316614.0
2022-07-05 14:40:00,72.31,72.33,72.13,72.19,228287.0,68.0488,68.0676,67.8794,67.9359,228287.0
2022-07-05 14:50:00,72.18,72.25,72.17,72.2,108579.0,67.9265,67.9923,67.9171,67.9453,108579.0
2022-07-05 15:00:00,72.21,72.31,72.06,72.27,201613.0,67.9547,68.0488,67.8135,68.0112,201613.0
2022-07-05 15:10:00,72.25,72.35,72.16,72.17,81933.0,67.9923,68.0865,67.9076,67.9171,81933.0
2022-07-05 15:20:00,72.18,72.44,72.18,72.37,248699.0,67.9265,68.1711,67.9265,68.1053,248699.0
2022-07-05 15:30:00,72.35,72.45,72.27,72.4,246565.0,68.0865,68.1806,68.0112,68.1335,246565.0
2022-07-05 15:40:00,72.4,72.55,72.4,72.54,244044.0,68.1335,68.2747,68.1335,68.2653,244044.0
2022-07-05 15:50:00,72.54,72.64,72.38,72.64,1041140.0,68.2653,68.3594,68.1147,68.3594,1041140.0
2022-07-06 09:30:00,72.55,73.03,72.55,72.59,331432.0,68.2747,68.7264,68.2747,68.3123,331432.0
2022-07-06 09:40:00,72.6,72.89,72.52,72.55,242648.0,68.3217,68.5946,68.2464,68.2747,242648.0
2022-07-06 09:50:00,72.56,72.65,72.18,72.19,177430.0,68.2841,68.3688,67.9265,67.9359,177430.0
2022-07-06 10:00:00,72.18,72.45,72.03,72.31,234037.0,67.9265,68.1806,67.7853,68.0488,234037.0
2022-07-06 10:10:00,72.32,72.36,71.98,72.04,97477.0,68.0582,68.0959,67.7383,67.7947,97477.0
2022-07-06 10:20:00,72.04,72.29,71.99,72.16,73556.0,67.7947,68.03,67.7477,67.9076,73556.0
2022-07-06 10:30:00,72.17,72.19,72.02,72.02,85545.0,67.9171,67.9359,67.7759,67.7759,85545.0
2022-07-06 10:40:00,72.03,72.09,71.82,71.82,108053.0,67.7853,67.8418,67.5877,67.5877,108053.0
2022-07-06 10:50:00,71.81,72.02,71.76,71.98,69121.0,67.5783,67.7759,67.5312,67.7383,69121.0
2022-07-06 11:00:00,71.99,72.03,71.77,71.83,189481.0,67.7477,67.7853,67.5406,67.5971,189481.0
2022-07-06 11:10:00,71.82,72.04,71.78,71.98,160096.0,67.5877,67.7947,67.55,67.7383,160096.0
2022-07-06 11:20:00,71.98,72.11,71.94,72.0,156350.0,67.7383,67.8606,67.7006,67.7571,156350.0
2022-07-06 11:30:00,71.99,72.09,71.83,72.09,193280.0,67.7477,67.8418,67.5971,67.8418,193280.0
2022-07-06 11:40:00,72.08,72.1,71.96,72.06,177971.0,67.8324,67.8512,67.7194,67.8135,177971.0
2022-07-06 11:50:00,72.05,72.13,72.02,72.11,124813.0,67.8041,67.8794,67.7759,67.8606,124813.0
2022-07-06 12:00:00,72.11,72.12,71.89,71.93,137505.0,67.8606,67.87,67.6536,67.6912,137505.0
2022-07-06 12:10:00,71.93,72.09,71.9,72.02,150237.0,67.6912,67.8418,67.663,67.7759,150237.0
2022-07-06 12:20:00,72.02,72.05,71.91,71.99,238964.0,67.7759,67.8041,67.6724,67.7477,238964.0
2022-07-06 12:30:00,71.99,72.05,71.94,72.0,150146.0,67.7477,67.8041,67.7006,67.7571,150146.0
2022-07-06 12:40:00,72.0,72.08,71.96,72.03,111160.0,67.7571,67.8324,67.7194,67.7853,111160.0
2022-07-06 12:50:00,72.02,72.08,71.98,72.05,54956.0,67.7759,67.8324,67.7383,67.8041,54956.0
2022-07-06 13:00:00,72.06,72.33,72.06,72.31,103965.0,67.8135,68.0676,67.8135,68.0488,103965.0
2022-07-06 13:10:00,72.29,72.34,72.28,72.33,45766.0,68.03,68.077,68.0206,68.0676,45766.0
2022-07-06 13:20:00,72.33,72.34,72.21,72.27,59449.0,68.0676,68.077,67.9547,68.0112,59449.0
2022-07-06 13:30:00,72.27,72.28,72.21,72.27,52781.0,68.0112,68.0206,67.9547,68.0112,52781.0
2022-07-06 13:40:00,72.28,72.31,72.22,72.3,66887.0,68.0206,68.0488,67.9641,68.0394,66887.0
2022-07-06 13:50:00,72.3,72.39,72.28,72.37,56972.0,68.0394,68.1241,68.0206,68.1053,56972.0
2022-07-06 14:00:00,72.36,72.6,72.21,72.44,320950.0,68.0959,68.3217,67.9547,68.1711,320950.0
2022-07-06 14:10:00,72.44,72.49,72.23,72.34,173507.0,68.1711,68.2182,67.9735,68.077,173507.0
2022-07-06 14:20:00,72.33,72.64,72.29,72.62,200321.0,68.0676,68.3594,68.03,68.3405,200321.0
2022-07-06 14:30:00,72.63,72.94,72.52,72.88,253088.0,68.35,68.6417,68.2464,68.5852,253088.0
2022-07-06 14:40:00,72.87,73.08,72.87,72.92,247424.0,68.5758,68.7734,68.5758,68.6229,247424.0
2022-07-06 14:50:00,72.91,73.01,72.85,72.99,94771.0,68.6134,68.7076,68.557,68.6887,94771.0
2022-07-06 15:00:00,73.0,73.01,72.82,72.91,140703.0,68.6981,68.7076,68.5288,68.6134,140703.0
2022-07-06 15:10:00,72.9,73.1,72.89,73.06,178324.0,68.604,68.7923,68.5946,68.7546,178324.0
2022-07-06 15:20:00,73.06,73.23,73.05,73.19,175743.0,68.7546,68.9146,68.7452,68.8769,175743.0
2022-07-06 15:30:00,73.18,73.3,73.13,73.17,226015.0,68.8675,68.9805,68.8205,68.8581,226015.0
2022-07-06 15:40:00,73.17,73.19,73.04,73.1,348835.0,68.8581,68.8769,68.7358,68.7923,348835.0
2022-07-06 15:50:00,73.12,73.17,72.85,73.08,838496.0,68.8111,68.8581,68.557,68.7734,838496.0
2022-07-07 09:30:00,73.99,74.42,73.98,74.23,368299.0,69.6298,70.0345,69.6204,69.8557,368299.0
2022-07-07 09:40:00,74.23,74.5,74.21,74.48,307640.0,69.8557,70.1098,69.8368,70.0909,307640.0
2022-07-07 09:50:00,74.48,74.49,73.99,74.11,141665.0,70.0909,70.1003,69.6298,69.7427,141665.0
2022-07-07 10:00:00,74.1,74.1,73.59,73.67,124686.0,69.7333,69.7333,69.2534,69.3287,124686.0
2022-07-07 10:10:00,73.67,73.81,73.53,73.58,103069.0,69.3287,69.4604,69.1969,69.244,103069.0
2022-07-07 10:20:00,73.58,73.77,73.54,73.75,100179.0,69.244,69.4228,69.2063,69.4039,100179.0
2022-07-07 10:30:00,73.77,73.96,73.74,73.82,127887.0,69.4228,69.6016,69.3945,69.4698,127887.0
2022-07-07 10:40:00,73.84,73.91,73.65,73.89,111245.0,69.4886,69.5545,69.3098,69.5357,111245.0
2022-07-07 10:50:00,73.89,73.95,73.8,73.84,125183.0,69.5357,69.5922,69.451,69.4886,125183.0
2022-07-07 11:00:00,73.84,74.01,73.83,73.88,111989.0,69.4886,69.6486,69.4792,69.5263,111989.0
2022-07-07 11:10:00,73.87,73.93,73.8,73.87,83723.0,69.5169,69.5733,69.451,69.5169,83723.0
2022-07-07 11:20:00,73.86,73.93,73.75,73.86,148852.0,69.5075,69.5733,69.4039,69.5075,148852.0
2022-07-07 11:30:00,73.86,73.88,73.72,73.76,41071.0,69.5075,69.5263,69.3757,69.4134,41071.0
2022-07-07 11:40:00,73.75,73.84,73.72,73.81,51907.0,69.4039,69.4886,69.3757,69.4604,51907.0
2022-07-07 11:50:00,73.84,73.85,73.72,73.78,31370.0,69.4886,69.4981,69.3757,69.4322,31370.0
2022-07-07 12:00:00,73.78,73.88,73.75,73.85,41726.0,69.4322,69.5263,69.4039,69.4981,41726.0
2022-07-07 12:10:00,73.85,73.88,73.78,73.88,39311.0,69.4981,69.5263,69.4322,69.5263,39311.0
2022-07-07 12:20:00,73.87,73.88,73.79,73.84,44032.0,69.5169,69.5263,69.4416,69.4886,44032.0
2022-07-07 12:30:00,73.85,73.99,73.83,73.95,56040.0,69.4981,69.6298,69.4792,69.5922,56040.0
2022-07-07 12:40:00,73.95,74.02,73.86,73.87,101885.0,69.5922,69.658,69.5075,69.5169,101885.0
2022-07-07 12:50:00,73.86,73.96,73.83,73.95,64672.0,69.5075,69.6016,69.4792,69.5922,64672.0
2022-07-07 13:00:00,73.95,74.03,73.89,73.99,47086.0,69.5922,69.6674,69.5357,69.6298,47086.0
2022-07-07 13:10:00,73.99,74.0,73.89,73.91,35837.0,69.6298,69.6392,69.5357,69.5545,35837.0
2022-07-07 13:20:00,73.92,73.95,73.89,73.91,38524.0,69.5639,69.5922,69.5357,69.5545,38524.0
2022-07-07 13:30:00,73.91,73.99,73.88,73.99,36423.0,69.5545,69.6298,69.5263,69.6298,36423.0
2022-07-07 13:40:00,73.99,74.02,73.92,73.92,24258.0,69.6298,69.658,69.5639,69.5639,24258.0
2022-07-07 13:50:00,73.92,73.98,73.9,73.93,36653.0,69.5639,69.6204,69.5451,69.5733,36653.0
2022-07-07 14:00:00,73.93,74.05,73.93,74.03,67531.0,69.5733,69.6863,69.5733,69.6674,67531.0
2022-07-07 14:10:00,74.02,74.11,74.01,74.11,13635.0,69.658,69.7427,69.6486,69.7427,13635.0
2022-07-07 14:20:00,74.1,74.12,74.06,74.08,21976.0,69.7333,69.7521,69.6957,69.7145,21976.0
2022-07-07 14:30:00,74.07,74.07,73.93,74.06,76249.0,69.7051,69.7051,69.5733,69.6957,76249.0
2022-07-07 14:40:00,74.06,74.07,73.98,74.05,63839.0,69.6957,69.7051,69.6204,69.6863,63839.0
2022-07-07 14:50:00,74.06,74.11,74.03,74.09,41883.0,69.6957,69.7427,69.6674,69.7239,41883.0
2022-07-07 15:00:00,74.1,74.12,74.02,74.05,43713.0,69.7333,69.7521,69.658,69.6863,43713.0
2022-07-07 15:10:00,74.06,74.15,74.04,74.13,81925.0,69.6957,69.7804,69.6769,69.7616,81925.0
2022-07-07 15:20:00,74.12,74.14,73.94,73.95,68460.0,69.7521,69.771,69.5828,69.5922,68460.0
2022-07-07 15:30:00,73.94,74.02,73.81,73.82,212464.0,69.5828,69.658,69.4604,69.4698,212464.0
2022-07-07 15:40:00,73.81,73.88,73.74,73.79,186288.0,69.4604,69.5263,69.3945,69.4416,186288.0
2022-07-07 15:50:00,73.79,73.83,73.67,73.74,409654.0,69.4416,69.4792,69.3287,69.3945,409654.0
2022-07-08 09:30:00,73.85,73.97,73.17,73.33,247440.0,69.4981,69.611,68.8581,69.0087,247440.0
2022-07-08 09:40:00,73.31,73.49,73.04,73.07,150510.0,68.9899,69.1593,68.7358,68.764,150510.0
2022-07-08 09:50:00,73.04,73.06,72.74,72.87,103623.0,68.7358,68.7546,68.4535,68.5758,103623.0
2022-07-08 10:00:00,72.83,72.91,72.63,72.79,90182.0,68.5382,68.6134,68.35,68.5005,90182.0
2022-07-08 10:10:00,72.79,73.03,72.72,72.98,64776.0,68.5005,68.7264,68.4346,68.6793,64776.0
2022-07-08 10:20:00,72.98,73.45,72.9,73.37,136355.0,68.6793,69.1216,68.604,69.0463,136355.0
2022-07-08 10:30:00,73.37,73.59,73.32,73.51,55420.0,69.0463,69.2534,68.9993,69.1781,55420.0
2022-07-08 10:40:00,73.53,73.66,73.42,73.6,53611.0,69.1969,69.3193,69.0934,69.2628,53611.0
2022-07-08 10:50:00,73.6,73.63,73.43,73.53,186405.0,69.2628,69.291,69.1028,69.1969,186405.0
2022-07-08 11:00:00,73.54,73.59,73.42,73.57,187072.0,69.2063,69.2534,69.0934,69.2346,187072.0
2022-07-08 11:10:00,73.57,73.59,73.42,73.45,162043.0,69.2346,69.2534,69.0934,69.1216,162043.0
2022-07-08 11:20:00,73.47,73.69,73.47,73.6,86991.0,69.1404,69.3475,69.1404,69.2628,86991.0
2022-07-08 11:30:00,73.61,73.63,73.46,73.49,39359.0,69.2722,69.291,69.131,69.1593,39359.0
2022-07-08 11:40:00,73.49,73.5,73.3,73.36,98841.0,69.1593,69.1687,68.9805,69.0369,98841.0
2022-07-08 11:50:00,73.35,73.46,73.33,73.46,33046.0,69.0275,69.131,69.0087,69.131,33046.0
2022-07-08 12:00:00,73.47,73.49,73.34,73.35,36391.0,69.1404,69.1593,69.0181,69.0275,36391.0
2022-07-08 12:10:00,73.35,73.38,73.31,73.36,38268.0,69.0275,69.0558,68.9899,69.0369,38268.0
2022-07-08 12:20:00,73.36,73.41,73.16,73.16,51159.0,69.0369,69.084,68.8487,68.8487,51159.0
2022-07-08 12:30:00,73.16,73.2,73.01,73.01,49913.0,68.8487,68.8864,68.7076,68.7076,49913.0
2022-07-08 12:40:00,73.0,73.1,72.93,73.1,38249.0,68.6981,68.7923,68.6323,68.7923,38249.0
2022-07-08 12:50:00,73.09,73.1,72.97,73.0,26060.0,68.7828,68.7923,68.6699,68.6981,26060.0
2022-07-08 13:00:00,72.99,73.14,72.98,73.14,53205.0,68.6887,68.8299,68.6793,68.8299,53205.0
2022-07-08 13:10:00,73.13,73.19,73.05,73.1,30200.0,68.8205,68.8769,68.7452,68.7923,30200.0
2022-07-08 13:20:00,73.09,73.28,73.07,73.28,28847.0,68.7828,68.9616,68.764,68.9616,28847.0
2022-07-08 13:30:00,73.28,73.29,73.2,73.26,47377.0,68.9616,68.9711,68.8864,68.9428,47377.0
2022-07-08 13:40:00,73.25,73.29,73.19,73.27,200426.0,68.9334,68.9711,68.8769,68.9522,200426.0
2022-07-08 13:50:00,73.27,73.3,73.15,73.18,146020.0,68.9522,68.9805,68.8393,68.8675,146020.0
2022-07-08 14:00:00,73.19,73.3,73.15,73.29,30365.0,68.8769,68.9805,68.8393,68.9711,30365.0
2022-07-08 14:10:00,73.28,73.31,73.25,73.29,20392.0,68.9616,68.9899,68.9334,68.9711,20392.0
2022-07-08 14:20:00,73.28,73.41,73.28,73.39,34055.0,68.9616,69.084,68.9616,69.0652,34055.0
2022-07-08 14:30:00,73.38,73.47,73.37,73.45,37410.0,69.0558,69.1404,69.0463,69.1216,37410.0
2022-07-08 14:40:00,73.45,73.48,73.4,73.4,37004.0,69.1216,69.1499,69.0746,69.0746,37004.0
2022-07-08 14:50:00,73.41,73.47,73.33,73.47,51589.0,69.084,69.1404,69.0087,69.1404,51589.0
2022-07-08 15:00:00,73.48,73.55,73.42,73.43,35384.0,69.1499,69.2157,69.0934,69.1028,35384.0
2022-07-08 15:10:00,73.43,73.54,73.41,73.44,60436.0,69.1028,69.2063,69.084,69.1122,60436.0
2022-07-08 15:20:00,73.44,73.48,73.35,73.4,34523.0,69.1122,69.1499,69.0275,69.0746,34523.0
2022-07-08 15:30:00,73.39,73.41,73.19,73.21,79981.0,69.0652,69.084,68.8769,68.8958,79981.0
2022-07-08 15:40:00,73.22,73.25,73.12,73.15,127051.0,68.9052,68.9334,68.8111,68.8393,127051.0
2022-07-08 15:50:00,73.14,73.18,72.98,73.01,406286.0,68.8299,68.8675,68.6793,68.7076,406286.0
2022-07-11 09:30:00,72.28,72.74,72.16,72.51,189117.0,68.0206,68.4535,67.9076,68.237,189117.0
2022-07-11 09:40:00,72.5,72.51,72.15,72.28,159446.0,68.2276,68.237,67.8982,68.0206,159446.0
2022-07-11 09:50:00,72.28,72.86,72.26,72.77,105358.0,68.0206,68.5664,68.0018,68.4817,105358.0
2022-07-11 10:00:00,72.77,72.81,72.64,72.78,87699.0,68.4817,68.5193,68.3594,68.4911,87699.0
2022-07-11 10:10:00,72.78,73.0,72.77,72.81,85658.0,68.4911,68.6981,68.4817,68.5193,85658.0
2022-07-11 10:20:00,72.8,72.84,72.59,72.62,90760.0,68.5099,68.5476,68.3123,68.3405,90760.0
2022-07-11 10:30:00,72.64,72.73,72.55,72.7,59944.0,68.3594,68.4441,68.2747,68.4158,59944.0
2022-07-11 10:40:00,72.72,72.81,72.63,72.78,48162.0,68.4346,68.5193,68.35,68.4911,48162.0
2022-07-11 10:50:00,72.78,72.87,72.58,72.58,288402.0,68.4911,68.5758,68.3029,68.3029,288402.0
2022-07-11 11:00:00,72.58,72.74,72.56,72.69,278931.0,68.3029,68.4535,68.2841,68.4064,278931.0
2022-07-11 11:10:00,72.67,72.79,72.64,72.64,47389.0,68.3876,68.5005,68.3594,68.3594,47389.0
2022-07-11 11:20:00,72.65,72.75,72.54,72.73,61293.0,68.3688,68.4629,68.2653,68.4441,61293.0
2022-07-11 11:30:00,72.74,72.84,72.63,72.7,57606.0,68.4535,68.5476,68.35,68.4158,57606.0
2022-07-11 11:40:00,72.71,72.74,72.58,72.66,89059.0,68.4252,68.4535,68.3029,68.3782,89059.0
2022-07-11 11:50:00,72.66,72.74,72.61,72.73,45271.0,68.3782,68.4535,68.3311,68.4441,45271.0
2022-07-11 12:00:00,72.73,72.76,72.66,72.69,55666.0,68.4441,68.4723,68.3782,68.4064,55666.0
2022-07-11 12:10:00,72.68,72.76,72.65,72.71,15319.0,68.397,68.4723,68.3688,68.4252,15319.0
2022-07-11 12:20:00,72.69,72.69,72.57,72.67,17944.0,68.4064,68.4064,68.2935,68.3876,17944.0
2022-07-11 12:30:00,72.67,72.72,72.59,72.72,20053.0,68.3876,68.4346,68.3123,68.4346,20053.0
2022-07-11 12:40:00,72.72,72.77,72.68,72.72,29258.0,68.4346,68.4817,68.397,68.4346,29258.0
2022-07-11 12:50:00,72.72,72.81,72.65,72.79,26547.0,68.4346,68.5193,68.3688,68.5005,26547.0
2022-07-11 13:00:00,72.77,72.95,72.75,72.95,84200.0,68.4817,68.6511,68.4629,68.6511,84200.0
2022-07-11 13:10:00,72.93,73.0,72.92,72.99,17682.0,68.6323,68.6981,68.6229,68.6887,17682.0
2022-07-11 13:20:00,72.97,73.0,72.94,72.98,45422.0,68.6699,68.6981,68.6417,68.6793,45422.0
2022-07-11 13:30:00,72.97,73.12,72.96,73.12,35004.0,68.6699,68.8111,68.6605,68.8111,35004.0
2022-07-11 13:40:00,73.12,73.14,73.04,73.05,35774.0,68.8111,68.8299,68.7358,68.7452,35774.0
2022-07-11 13:50:00,73.05,73.15,73.04,73.09,15981.0,68.7452,68.8393,68.7358,68.7828,15981.0
2022-07-11 14:00:00,73.08,73.08,72.94,72.94,29519.0,68.7734,68.7734,68.6417,68.6417,29519.0
2022-07-11 14:10:00,72.94,72.94,72.8,72.89,185915.0,68.6417,68.6417,68.5099,68.5946,185915.0
2022-07-11 14:20:00,72.9,72.91,72.83,72.86,28132.0,68.604,68.6134,68.5382,68.5664,28132.0
2022-07-11 14:30:00,72.85,72.87,72.8,72.84,35202.0,68.557,68.5758,68.5099,68.5476,35202.0
2022-07-11 14:40:00,72.83,72.92,72.82,72.84,30785.0,68.5382,68.6229,68.5288,68.5476,30785.0
2022-07-11 14:50:00,72.85,72.85,72.73,72.73,59494.0,68.557,68.557,68.4441,68.4441,59494.0
2022-07-11 15:00:00,72.73,72.77,72.66,72.73,102878.0,68.4441,68.4817,68.3782,68.4441,102878.0
2022-07-11 15:10:00,72.73,72.79,72.7,72.74,95234.0,68.4441,68.5005,68.4158,68.4535,95234.0
2022-07-11 15:20:00,72.74,72.82,72.71,72.79,45971.0,68.4535,68.5288,68.4252,68.5005,45971.0
2022-07-11 15:30:00,72.79,72.86,72.73,72.78,306220.0,68.5005,68.5664,68.4441,68.4911,306220.0
2022-07-11 15:40:00,72.78,72.8,72.69,72.75,135447.0,68.4911,68.5099,68.4064,68.4629,135447.0
2022-07-11 15:50:00,72.76,72.85,72.7,72.81,288303.0,68.4723,68.557,68.4158,68.5193,288303.0
2022-07-12 09:30:00,72.51,73.23,72.42,73.08,254575.0,68.237,68.9146,68.1523,68.7734,254575.0
2022-07-12 09:40:00,73.08,73.2,72.94,72.99,222901.0,68.7734,68.8864,68.6417,68.6887,222901.0
2022-07-12 09:50:00,72.96,73.08,72.92,72.96,139321.0,68.6605,68.7734,68.6229,68.6605,139321.0
2022-07-12 10:00:00,72.97,72.97,72.65,72.85,151250.0,68.6699,68.6699,68.3688,68.557,151250.0
2022-07-12 10:10:00,72.85,73.23,72.81,73.21,180768.0,68.557,68.9146,68.5193,68.8958,180768.0
2022-07-12 10:20:00,73.22,73.26,72.95,72.99,215954.0,68.9052,68.9428,68.6511,68.6887,215954.0
2022-07-12 10:30:00,73.0,73.22,72.99,73.18,278191.0,68.6981,68.9052,68.6887,68.8675,278191.0
2022-07-12 10:40:00,73.19,73.33,73.08,73.28,140118.0,68.8769,69.0087,68.7734,68.9616,140118.0
2022-07-12 10:50:00,73.29,73.33,73.14,73.3,93205.0,68.9711,69.0087,68.8299,68.9805,93205.0
2022-07-12 11:00:00,73.3,73.36,73.21,73.36,78127.0,68.9805,69.0369,68.8958,69.0369,78127.0
2022-07-12 11:10:00,73.36,73.54,73.36,73.45,142393.0,69.0369,69.2063,69.0369,69.1216,142393.0
2022-07-12 11:20:00,73.45,73.62,73.43,73.57,1787340.0,69.1216,69.2816,69.1028,69.2346,1787340.0
2022-07-12 11:30:00,73.58,73.63,73.55,73.62,64014.0,69.244,69.291,69.2157,69.2816,64014.0
2022-07-12 11:40:00,73.61,73.64,73.51,73.62,61264.0,69.2722,69.3004,69.1781,69.2816,61264.0
2022-07-12 11:50:00,73.62,73.63,73.51,73.59,82042.0,69.2816,69.291,69.1781,69.2534,82042.0
2022-07-12 12:00:00,73.59,73.62,73.43,73.44,70231.0,69.2534,69.2816,69.1028,69.1122,70231.0
2022-07-12 12:10:00,73.44,73.52,73.42,73.44,44763.0,69.1122,69.1875,69.0934,69.1122,44763.0
2022-07-12 12:20:00,73.45,73.58,73.44,73.58,31826.0,69.1216,69.244,69.1122,69.244,31826.0
2022-07-12 12:30:00,73.58,73.61,73.51,73.57,26342.0,69.244,69.2722,69.1781,69.2346,26342.0
2022-07-12 12:40:00,73.57,73.58,73.47,73.5,45873.0,69.2346,69.244,69.1404,69.1687,45873.0
2022-07-12 12:50:00,73.5,73.51,73.4,73.48,75280.0,69.1687,69.1781,69.0746,69.1499,75280.0
2022-07-12 13:00:00,73.48,73.54,73.33,73.44,96290.0,69.1499,69.2063,69.0087,69.1122,96290.0
2022-07-12 13:10:00,73.43,73.43,73.27,73.27,72652.0,69.1028,69.1028,68.9522,68.9522,72652.0
2022-07-12 13:20:00,73.27,73.39,73.26,73.39,39400.0,68.9522,69.0652,68.9428,69.0652,39400.0
2022-07-12 13:30:00,73.39,73.41,73.36,73.38,29178.0,69.0652,69.084,69.0369,69.0558,29178.0
2022-07-12 13:40:00,73.38,73.43,73.34,73.35,28273.0,69.0558,69.1028,69.0181,69.0275,28273.0
2022-07-12 13:50:00,73.34,73.47,73.32,73.43,24590.0,69.0181,69.1404,68.9993,69.1028,24590.0
2022-07-12 14:00:00,73.43,73.46,73.3,73.31,80486.0,69.1028,69.131,68.9805,68.9899,80486.0
2022-07-12 14:10:00,73.31,73.39,73.31,73.36,83963.0,68.9899,69.0652,68.9899,69.0369,83963.0
2022-07-12 14:20:00,73.36,73.39,73.26,73.31,78944.0,69.0369,69.0652,68.9428,68.9899,78944.0
2022-07-12 14:30:00,73.31,73.34,73.23,73.25,35141.0,68.9899,69.0181,68.9146,68.9334,35141.0
2022-07-12 14:40:00,73.25,73.26,73.2,73.23,36359.0,68.9334,68.9428,68.8864,68.9146,36359.0
2022-07-12 14:50:00,73.22,73.22,73.04,73.06,72699.0,68.9052,68.9052,68.7358,68.7546,72699.0
2022-07-12 15:00:00,73.07,73.07,72.75,72.76,116977.0,68.764,68.764,68.4629,68.4723,116977.0
2022-07-12 15:10:00,72.76,72.86,72.73,72.85,99498.0,68.4723,68.5664,68.4441,68.557,99498.0
2022-07-12 15:20:00,72.86,72.86,72.65,72.68,66974.0,68.5664,68.5664,68.3688,68.397,66974.0
2022-07-12 15:30:00,72.67,72.71,72.42,72.49,165521.0,68.3876,68.4252,68.1523,68.2182,165521.0
2022-07-12 15:40:00,72.5,72.64,72.42,72.57,179734.0,68.2276,68.3594,68.1523,68.2935,179734.0
2022-07-12 15:50:00,72.56,72.71,72.52,72.68,362885.0,68.2841,68.4252,68.2464,68.397,362885.0
2022-07-13 09:30:00,71.49,71.88,71.29,71.81,536201.0,67.2771,67.6441,67.0889,67.5783,536201.0
2022-07-13 09:40:00,71.81,71.92,71.4,71.8,889023.0,67.5783,67.6818,67.1924,67.5689,889023.0
2022-07-13 09:50:00,71.8,71.92,71.51,71.65,233642.0,67.5689,67.6818,67.296,67.4277,233642.0
2022-07-13 10:00:00,71.65,71.74,71.37,71.51,256261.0,67.4277,67.5124,67.1642,67.296,256261.0
2022-07-13 10:10:00,71.5,71.6,71.25,71.31,192276.0,67.2865,67.3806,67.0513,67.1077,192276.0
2022-07-13 10:20:00,71.31,71.5,71.13,71.5,186954.0,67.1077,67.2865,66.9383,67.2865,186954.0
2022-07-13 10:30:00,71.49,71.83,71.36,71.83,1752598.0,67.2771,67.5971,67.1548,67.5971,1752598.0
2022-07-13 10:40:00,71.83,72.14,71.77,72.11,293644.0,67.5971,67.8888,67.5406,67.8606,293644.0
2022-07-13 10:50:00,72.11,72.38,72.08,72.32,157206.0,67.8606,68.1147,67.8324,68.0582,157206.0
2022-07-13 11:00:00,72.33,72.58,72.22,72.44,120593.0,68.0676,68.3029,67.9641,68.1711,120593.0
2022-07-13 11:10:00,72.44,72.56,72.36,72.36,128913.0,68.1711,68.2841,68.0959,68.0959,128913.0
2022-07-13 11:20:00,72.38,72.44,72.18,72.2,82124.0,68.1147,68.1711,67.9265,67.9453,82124.0
2022-07-13 11:30:00,72.2,72.31,72.06,72.09,61480.0,67.9453,68.0488,67.8135,67.8418,61480.0
2022-07-13 11:40:00,72.09,72.17,72.05,72.15,91982.0,67.8418,67.9171,67.8041,67.8982,91982.0
2022-07-13 11:50:00,72.15,72.3,72.08,72.08,55119.0,67.8982,68.0394,67.8324,67.8324,55119.0
2022-07-13 12:00:00,72.08,72.33,72.04,72.28,45147.0,67.8324,68.0676,67.7947,68.0206,45147.0
2022-07-13 12:10:00,72.23,72.23,72.09,72.21,64108.0,67.9735,67.9735,67.8418,67.9547,64108.0
2022-07-13 12:20:00,72.21,72.32,72.11,72.3,48986.0,67.9547,68.0582,67.8606,68.0394,48986.0
2022-07-13 12:30:00,72.27,72.39,72.24,72.39,63120.0,68.0112,68.1241,67.9829,68.1241,63120.0
2022-07-13 12:40:00,72.39,72.39,72.25,72.34,48909.0,68.1241,68.1241,67.9923,68.077,48909.0
2022-07-13 12:50:00,72.35,72.45,72.28,72.44,47173.0,68.0865,68.1806,68.0206,68.1711,47173.0
2022-07-13 13:00:00,72.44,72.62,72.33,72.43,164926.0,68.1711,68.3405,68.0676,68.1617,164926.0
2022-07-13 13:10:00,72.43,72.61,72.3,72.34,111705.0,68.1617,68.3311,68.0394,68.077,111705.0
2022-07-13 13:20:00,72.34,72.42,72.29,72.4,62297.0,68.077,68.1523,68.03,68.1335,62297.0
2022-07-13 13:30:00,72.41,72.43,72.34,72.37,126317.0,68.1429,68.1617,68.077,68.1053,126317.0
2022-07-13 13:40:00,72.37,72.58,72.36,72.56,82498.0,68.1053,68.3029,68.0959,68.2841,82498.0
2022-07-13 13:50:00,72.55,72.59,72.44,72.5,81338.0,68.2747,68.3123,68.1711,68.2276,81338.0
2022-07-13 14:00:00,72.49,72.5,72.12,72.2,198030.0,68.2182,68.2276,67.87,67.9453,198030.0
2022-07-13 14:10:00,72.2,72.4,72.18,72.39,182208.0,67.9453,68.1335,67.9265,68.1241,182208.0
2022-07-13 14:20:00,72.39,72.5,72.3,72.5,108086.0,68.1241,68.2276,68.0394,68.2276,108086.0
2022-07-13 14:30:00,72.5,72.63,72.48,72.63,105836.0,68.2276,68.35,68.2088,68.35,105836.0
2022-07-13 14:40:00,72.62,72.64,72.52,72.53,58436.0,68.3405,68.3594,68.2464,68.2558,58436.0
2022-07-13 14:50:00,72.53,72.67,72.41,72.67,106525.0,68.2558,68.3876,68.1429,68.3876,106525.0
2022-07-13 15:00:00,72.67,72.68,72.41,72.47,117834.0,68.3876,68.397,68.1429,68.1994,117834.0
2022-07-13 15:10:00,72.47,72.58,72.45,72.58,94889.0,68.1994,68.3029,68.1806,68.3029,94889.0
2022-07-13 15:20:00,72.57,72.57,72.45,72.47,162899.0,68.2935,68.2935,68.1806,68.1994,162899.0
2022-07-13 15:30:00,72.46,72.49,72.32,72.45,244367.0,68.19,68.2182,68.0582,68.1806,244367.0
2022-07-13 15:40:00,72.45,72.45,72.27,72.34,222936.0,68.1806,68.1806,68.0112,68.077,222936.0
2022-07-13 15:50:00,72.34,72.36,72.24,72.24,678837.0,68.077,68.0959,67.9829,67.9829,678837.0
2022-07-14 09:30:00,70.91,70.94,70.54,70.54,453764.0,66.7313,66.7595,66.3831,66.3831,453764.0
2022-07-14 09:40:00,70.53,70.54,70.14,70.19,334096.0,66.3737,66.3831,66.0067,66.0537,334096.0
2022-07-14 09:50:00,70.18,70.66,70.16,70.38,256509.0,66.0443,66.496,66.0255,66.2325,256509.0
2022-07-14 10:00:00,70.38,70.39,70.15,70.19,203693.0,66.2325,66.242,66.0161,66.0537,203693.0
2022-07-14 10:10:00,70.18,70.36,70.12,70.18,190655.0,66.0443,66.2137,65.9879,66.0443,190655.0
2022-07-14 10:20:00,70.18,70.33,70.05,70.29,351075.0,66.0443,66.1855,65.922,66.1478,351075.0
2022-07-14 10:30:00,70.28,70.32,69.98,70.23,180081.0,66.1384,66.1761,65.8561,66.0914,180081.0
2022-07-14 10:40:00,70.22,70.29,70.07,70.19,83114.0,66.082,66.1478,65.9408,66.0537,83114.0
2022-07-14 10:50:00,70.19,70.34,70.16,70.25,171172.0,66.0537,66.1949,66.0255,66.1102,171172.0
2022-07-14 11:00:00,70.25,70.52,70.24,70.47,391624.0,66.1102,66.3643,66.1008,66.3172,391624.0
2022-07-14 11:10:00,70.45,70.46,70.24,70.39,134453.0,66.2984,66.3078,66.1008,66.242,134453.0
2022-07-14 11:20:00,70.38,70.5,70.34,70.45,127388.0,66.2325,66.3455,66.1949,66.2984,127388.0
2022-07-14 11:30:00,70.44,70.55,70.32,70.55,217505.0,66.289,66.3925,66.1761,66.3925,217505.0
2022-07-14 11:40:00,70.54,70.84,70.54,70.78,274071.0,66.3831,66.6654,66.3831,66.609,274071.0
2022-07-14 11:50:00,70.79,70.88,70.74,70.81,109187.0,66.6184,66.7031,66.5713,66.6372,109187.0
2022-07-14 12:00:00,70.83,70.85,70.61,70.61,93748.0,66.656,66.6748,66.449,66.449,93748.0
2022-07-14 12:10:00,70.62,70.73,70.52,70.64,104465.0,66.4584,66.5619,66.3643,66.4772,104465.0
2022-07-14 12:20:00,70.64,70.68,70.33,70.35,77858.0,66.4772,66.5149,66.1855,66.2043,77858.0
2022-07-14 12:30:00,70.35,70.51,70.35,70.41,94730.0,66.2043,66.3549,66.2043,66.2608,94730.0
2022-07-14 12:40:00,70.42,70.42,70.1,70.14,116745.0,66.2702,66.2702,65.969,66.0067,116745.0
2022-07-14 12:50:00,70.12,70.29,70.12,70.28,56984.0,65.9879,66.1478,65.9879,66.1384,56984.0
2022-07-14 13:00:00,70.29,70.3,70.16,70.28,67367.0,66.1478,66.1573,66.0255,66.1384,67367.0
2022-07-14 13:10:00,70.27,70.44,70.15,70.42,144421.0,66.129,66.289,66.0161,66.2702,144421.0
2022-07-14 13:20:00,70.43,70.48,70.38,70.4,79626.0,66.2796,66.3266,66.2325,66.2514,79626.0
2022-07-14 13:30:00,70.4,70.41,70.25,70.37,140524.0,66.2514,66.2608,66.1102,66.2231,140524.0
2022-07-14 13:40:00,70.37,70.45,70.36,70.42,73695.0,66.2231,66.2984,66.2137,66.2702,73695.0
2022-07-14 13:50:00,70.43,70.51,70.33,70.46,93253.0,66.2796,66.3549,66.1855,66.3078,93253.0
2022-07-14 14:00:00,70.45,70.59,70.43,70.54,99479.0,66.2984,66.4302,66.2796,66.3831,99479.0
2022-07-14 14:10:00,70.54,70.67,70.42,70.63,84120.0,66.3831,66.5055,66.2702,66.4678,84120.0
2022-07-14 14:20:00,70.63,70.82,70.63,70.81,274463.0,66.4678,66.6466,66.4678,66.6372,274463.0
2022-07-14 14:30:00,70.83,70.86,70.78,70.86,69159.0,66.656,66.6843,66.609,66.6843,69159.0
2022-07-14 14:40:00,70.86,70.86,70.64,70.76,88596.0,66.6843,66.6843,66.4772,66.5901,88596.0
2022-07-14 14:50:00,70.77,70.84,70.67,70.8,41708.0,66.5996,66.6654,66.5055,66.6278,41708.0
2022-07-14 15:00:00,70.8,70.85,70.69,70.73,134517.0,66.6278,66.6748,66.5243,66.5619,134517.0
2022-07-14 15:10:00,70.73,70.87,70.73,70.84,110529.0,66.5619,66.6937,66.5619,66.6654,110529.0
2022-07-14 15:20:00,70.85,70.99,70.84,70.94,122854.0,66.6748,66.8066,66.6654,66.7595,122854.0
2022-07-14 15:30:00,70.94,70.96,70.78,70.84,67743.0,66.7595,66.7784,66.609,66.6654,67743.0
2022-07-14 15:40:00,70.84,70.91,70.8,70.84,175896.0,66.6654,66.7313,66.6278,66.6654,175896.0
2022-07-14 15:50:00,70.85,70.97,70.85,70.93,460272.0,66.6748,66.7878,66.6748,66.7501,460272.0
2022-07-15 09:30:00,72.08,72.28,71.55,71.66,338198.0,67.8324,68.0206,67.3336,67.4371,338198.0
2022-07-15 09:40:00,71.66,71.67,71.44,71.48,221918.0,67.4371,67.4465,67.2301,67.2677,221918.0
2022-07-15 09:50:00,71.47,71.47,71.16,71.34,222501.0,67.2583,67.2583,66.9666,67.136,222501.0
2022-07-15 10:00:00,71.37,71.82,71.35,71.76,445347.0,67.1642,67.5877,67.1454,67.5312,445347.0
2022-07-15 10:10:00,71.78,71.97,71.71,71.82,113228.0,67.55,67.7288,67.4842,67.5877,113228.0
2022-07-15 10:20:00,71.82,72.16,71.65,72.15,113204.0,67.5877,67.9076,67.4277,67.8982,113204.0
2022-07-15 10:30:00,72.15,72.17,71.93,71.95,108940.0,67.8982,67.9171,67.6912,67.71,108940.0
2022-07-15 10:40:00,71.95,72.01,71.83,71.87,118597.0,67.71,67.7665,67.5971,67.6347,118597.0
2022-07-15 10:50:00,71.85,72.06,71.81,72.01,94191.0,67.6159,67.8135,67.5783,67.7665,94191.0
2022-07-15 11:00:00,72.0,72.25,71.97,72.24,67443.0,67.7571,67.9923,67.7288,67.9829,67443.0
2022-07-15 11:10:00,72.24,72.24,72.09,72.15,101867.0,67.9829,67.9829,67.8418,67.8982,101867.0
2022-07-15 11:20:00,72.16,72.26,72.15,72.2,69591.0,67.9076,68.0018,67.8982,67.9453,69591.0
2022-07-15 11:30:00,72.2,72.29,72.12,72.23,114033.0,67.9453,68.03,67.87,67.9735,114033.0
2022-07-15 11:40:00,72.23,72.24,72.14,72.17,71997.0,67.9735,67.9829,67.8888,67.9171,71997.0
2022-07-15 11:50:00,72.14,72.21,72.11,72.12,50922.0,67.8888,67.9547,67.8606,67.87,50922.0
2022-07-15 12:00:00,72.14,72.15,72.06,72.07,28102.0,67.8888,67.8982,67.8135,67.823,28102.0
2022-07-15 12:10:00,72.06,72.13,72.0,72.13,50168.0,67.8135,67.8794,67.7571,67.8794,50168.0
2022-07-15 12:20:00,72.14,72.14,71.96,72.0,69354.0,67.8888,67.8888,67.7194,67.7571,69354.0
2022-07-15 12:30:00,72.0,72.02,71.89,71.9,49224.0,67.7571,67.7759,67.6536,67.663,49224.0
2022-07-15 12:40:00,71.9,71.99,71.85,71.96,92679.0,67.663,67.7477,67.6159,67.7194,92679.0
2022-07-15 12:50:00,71.98,72.02,71.95,71.99,42915.0,67.7383,67.7759,67.71,67.7477,42915.0
2022-07-15 13:00:00,71.98,72.13,71.98,72.1,50998.0,67.7383,67.8794,67.7383,67.8512,50998.0
2022-07-15 13:10:00,72.1,72.14,72.08,72.08,46383.0,67.8512,67.8888,67.8324,67.8324,46383.0
2022-07-15 13:20:00,72.08,72.12,72.02,72.12,28593.0,67.8324,67.87,67.7759,67.87,28593.0
2022-07-15 13:30:00,72.11,72.13,72.03,72.03,22099.0,67.8606,67.8794,67.7853,67.7853,22099.0
2022-07-15 13:40:00,72.04,72.04,71.97,71.97,27311.0,67.7947,67.7947,67.7288,67.7288,27311.0
2022-07-15 13:50:00,71.96,72.02,71.89,71.94,48274.0,67.7194,67.7759,67.6536,67.7006,48274.0
2022-07-15 14:00:00,71.94,71.95,71.88,71.93,30968.0,67.7006,67.71,67.6441,67.6912,30968.0
2022-07-15 14:10:00,71.94,71.97,71.88,71.95,29728.0,67.7006,67.7288,67.6441,67.71,29728.0
2022-07-15 14:20:00,71.95,71.95,71.8,71.85,76939.0,67.71,67.71,67.5689,67.6159,76939.0
2022-07-15 14:30:00,71.85,71.91,71.84,71.91,28895.0,67.6159,67.6724,67.6065,67.6724,28895.0
2022-07-15 14:40:00,71.91,72.02,71.9,72.0,23441.0,67.6724,67.7759,67.663,67.7571,23441.0
2022-07-15 14:50:00,71.99,71.99,71.93,71.94,35858.0,67.7477,67.7477,67.6912,67.7006,35858.0
2022-07-15 15:00:00,71.94,72.03,71.91,72.02,103581.0,67.7006,67.7853,67.6724,67.7759,103581.0
2022-07-15 15:10:00,72.01,72.01,71.91,71.93,84283.0,67.7665,67.7665,67.6724,67.6912,84283.0
2022-07-15 15:20:00,71.93,71.96,71.88,71.9,64145.0,67.6912,67.7194,67.6441,67.663,64145.0
2022-07-15 15:30:00,71.89,71.9,71.78,71.84,118128.0,67.6536,67.663,67.55,67.6065,118128.0
2022-07-15 15:40:00,71.84,71.92,71.81,71.86,226421.0,67.6065,67.6818,67.5783,67.6253,226421.0
2022-07-15 15:50:00,71.86,72.08,71.77,72.06,542531.0,67.6253,67.8324,67.5406,67.8135,542531.0
2022-07-18 09:30:00,72.98,73.26,72.92,73.14,375724.0,68.6793,68.9428,68.6229,68.8299,375724.0
2022-07-18 09:40:00,73.14,73.32,72.99,73.17,256967.0,68.8299,68.9993,68.6887,68.8581,256967.0
2022-07-18 09:50:00,73.17,73.25,73.01,73.02,133820.0,68.8581,68.9334,68.7076,68.717,133820.0
2022-07-18 10:00:00,73.02,73.06,72.82,72.83,59641.0,68.717,68.7546,68.5288,68.5382,59641.0
2022-07-18 10:10:00,72.84,73.02,72.67,72.99,82045.0,68.5476,68.717,68.3876,68.6887,82045.0
2022-07-18 10:20:00,72.98,73.02,72.87,72.97,50515.0,68.6793,68.717,68.5758,68.6699,50515.0
2022-07-18 10:30:00,72.95,73.13,72.95,73.13,71225.0,68.6511,68.8205,68.6511,68.8205,71225.0
2022-07-18 10:40:00,73.14,73.21,73.13,73.18,25340.0,68.8299,68.8958,68.8205,68.8675,25340.0
2022-07-18 10:50:00,73.19,73.26,73.18,73.22,47934.0,68.8769,68.9428,68.8675,68.9052,47934.0
2022-07-18 11:00:00,73.23,73.23,73.03,73.03,54933.0,68.9146,68.9146,68.7264,68.7264,54933.0
2022-07-18 11:10:00,73.04,73.08,72.94,73.0,28492.0,68.7358,68.7734,68.6417,68.6981,28492.0
2022-07-18 11:20:00,72.99,73.01,72.95,72.96,26409.0,68.6887,68.7076,68.6511,68.6605,26409.0
2022-07-18 11:30:00,72.96,73.01,72.9,72.98,41647.0,68.6605,68.7076,68.604,68.6793,41647.0
2022-07-18 11:40:00,72.99,73.02,72.86,72.88,47170.0,68.6887,68.717,68.5664,68.5852,47170.0
2022-07-18 11:50:00,72.88,73.03,72.87,73.01,49695.0,68.5852,68.7264,68.5758,68.7076,49695.0
2022-07-18 12:00:00,73.02,73.08,72.96,73.0,59853.0,68.717,68.7734,68.6605,68.6981,59853.0
2022-07-18 12:10:00,73.01,73.09,72.98,72.99,30276.0,68.7076,68.7828,68.6793,68.6887,30276.0
2022-07-18 12:20:00,72.99,73.04,72.97,73.0,28047.0,68.6887,68.7358,68.6699,68.6981,28047.0
2022-07-18 12:30:00,73.0,73.07,73.0,73.06,50480.0,68.6981,68.764,68.6981,68.7546,50480.0
2022-07-18 12:40:00,73.06,73.08,73.01,73.04,29438.0,68.7546,68.7734,68.7076,68.7358,29438.0
2022-07-18 12:50:00,73.05,73.06,72.88,72.93,57060.0,68.7452,68.7546,68.5852,68.6323,57060.0
2022-07-18 13:00:00,72.94,73.01,72.93,72.97,22997.0,68.6417,68.7076,68.6323,68.6699,22997.0
2022-07-18 13:10:00,72.96,72.99,72.91,72.92,48446.0,68.6605,68.6887,68.6134,68.6229,48446.0
2022-07-18 13:20:00,72.92,73.03,72.92,73.01,27737.0,68.6229,68.7264,68.6229,68.7076,27737.0
2022-07-18 13:30:00,73.01,73.02,72.85,72.92,55026.0,68.7076,68.717,68.557,68.6229,55026.0
2022-07-18 13:40:00,72.92,72.95,72.87,72.89,66266.0,68.6229,68.6511,68.5758,68.5946,66266.0
2022-07-18 13:50:00,72.9,72.96,72.71,72.72,100060.0,68.604,68.6605,68.4252,68.4346,100060.0
2022-07-18 14:00:00,72.71,72.78,72.69,72.74,57722.0,68.4252,68.4911,68.4064,68.4535,57722.0
2022-07-18 14:10:00,72.74,72.77,72.65,72.76,71756.0,68.4535,68.4817,68.3688,68.4723,71756.0
2022-07-18 14:20:00,72.75,72.78,72.55,72.57,51385.0,68.4629,68.4911,68.2747,68.2935,51385.0
2022-07-18 14:30:00,72.57,72.74,72.55,72.71,40026.0,68.2935,68.4535,68.2747,68.4252,40026.0
2022-07-18 14:40:00,72.72,72.72,72.55,72.58,55359.0,68.4346,68.4346,68.2747,68.3029,55359.0
2022-07-18 14:50:00,72.59,72.59,72.45,72.5,76155.0,68.3123,68.3123,68.1806,68.2276,76155.0
2022-07-18 15:00:00,72.49,72.63,72.48,72.61,57926.0,68.2182,68.35,68.2088,68.3311,57926.0
2022-07-18 15:10:00,72.61,72.63,72.51,72.62,53300.0,68.3311,68.35,68.237,68.3405,53300.0
2022-07-18 15:20:00,72.62,72.63,72.4,72.4,78941.0,68.3405,68.35,68.1335,68.1335,78941.0
2022-07-18 15:30:00,72.39,72.4,72.13,72.16,102337.0,68.1241,68.1335,67.8794,67.9076,102337.0
2022-07-18 15:40:00,72.16,72.18,71.96,71.97,198549.0,67.9076,67.9265,67.7194,67.7288,198549.0
2022-07-18 15:50:00,71.96,72.3,71.94,72.23,318221.0,67.7194,68.0394,67.7006,67.9735,318221.0
2022-07-19 09:30:00,73.01,73.41,72.93,73.41,190338.0,68.7076,69.084,68.6323,69.084,190338.0
2022-07-19 09:40:00,73.45,73.52,73.17,73.31,183997.0,69.1216,69.1875,68.8581,68.9899,183997.0
2022-07-19 09:50:00,73.31,73.51,73.28,73.42,121723.0,68.9899,69.1781,68.9616,69.0934,121723.0
2022-07-19 10:00:00,73.43,73.73,73.41,73.67,98242.0,69.1028,69.3851,69.084,69.3287,98242.0
2022-07-19 10:10:00,73.68,73.93,73.66,73.87,166555.0,69.3381,69.5733,69.3193,69.5169,166555.0
2022-07-19 10:20:00,73.88,74.18,73.86,74.15,118033.0,69.5263,69.8086,69.5075,69.7804,118033.0
2022-07-19 10:30:00,74.16,74.19,73.93,73.96,75029.0,69.7898,69.818,69.5733,69.6016,75029.0
2022-07-19 10:40:00,73.98,74.06,73.91,74.06,80295.0,69.6204,69.6957,69.5545,69.6957,80295.0
2022-07-19 10:50:00,74.04,74.16,74.04,74.12,70409.0,69.6769,69.7898,69.6769,69.7521,70409.0
2022-07-19 11:00:00,74.12,74.26,74.12,74.25,40996.0,69.7521,69.8839,69.7521,69.8745,40996.0
2022-07-19 11:10:00,74.27,74.29,74.11,74.12,78048.0,69.8933,69.9121,69.7427,69.7521,78048.0
2022-07-19 11:20:00,74.14,74.23,74.11,74.22,86200.0,69.771,69.8557,69.7427,69.8463,86200.0
2022-07-19 11:30:00,74.23,74.35,74.19,74.2,41539.0,69.8557,69.9686,69.818,69.8274,41539.0
2022-07-19 11:40:00,74.19,74.19,74.11,74.11,35634.0,69.818,69.818,69.7427,69.7427,35634.0
2022-07-19 11:50:00,74.11,74.17,74.09,74.17,35530.0,69.7427,69.7992,69.7239,69.7992,35530.0
2022-07-19 12:00:00,74.17,74.17,74.02,74.08,206022.0,69.7992,69.7992,69.658,69.7145,206022.0
2022-07-19 12:10:00,74.09,74.19,74.05,74.09,218668.0,69.7239,69.818,69.6863,69.7239,218668.0
2022-07-19 12:20:00,74.08,74.27,74.08,74.25,129254.0,69.7145,69.8933,69.7145,69.8745,129254.0
2022-07-19 12:30:00,74.25,74.39,74.25,74.37,278935.0,69.8745,70.0062,69.8745,69.9874,278935.0
2022-07-19 12:40:00,74.37,74.44,74.37,74.41,181993.0,69.9874,70.0533,69.9874,70.0251,181993.0
2022-07-19 12:50:00,74.4,74.41,74.34,74.39,149284.0,70.0156,70.0251,69.9592,70.0062,149284.0
2022-07-19 13:00:00,74.39,74.43,74.34,74.38,118413.0,70.0062,70.0439,69.9592,69.9968,118413.0
2022-07-19 13:10:00,74.39,74.44,74.28,74.28,56634.0,70.0062,70.0533,69.9027,69.9027,56634.0
2022-07-19 13:20:00,74.28,74.35,74.26,74.31,93679.0,69.9027,69.9686,69.8839,69.9309,93679.0
2022-07-19 13:30:00,74.31,74.38,74.28,74.37,195517.0,69.9309,69.9968,69.9027,69.9874,195517.0
2022-07-19 13:40:00,74.37,74.42,74.35,74.35,70442.0,69.9874,70.0345,69.9686,69.9686,70442.0
2022-07-19 13:50:00,74.35,74.4,74.32,74.39,63431.0,69.9686,70.0156,69.9404,70.0062,63431.0
2022-07-19 14:00:00,74.39,74.56,74.38,74.55,111365.0,70.0062,70.1662,69.9968,70.1568,111365.0
2022-07-19 14:10:00,74.55,74.57,74.39,74.47,86352.0,70.1568,70.1756,70.0062,70.0815,86352.0
2022-07-19 14:20:00,74.47,74.48,74.37,74.37,43521.0,70.0815,70.0909,69.9874,69.9874,43521.0
2022-07-19 14:30:00,74.37,74.45,74.37,74.38,62958.0,69.9874,70.0627,69.9874,69.9968,62958.0
2022-07-19 14:40:00,74.38,74.41,74.27,74.33,50005.0,69.9968,70.0251,69.8933,69.9498,50005.0
2022-07-19 14:50:00,74.33,74.39,74.29,74.38,54783.0,69.9498,70.0062,69.9121,69.9968,54783.0
2022-07-19 15:00:00,74.38,74.44,74.29,74.43,98697.0,69.9968,70.0533,69.9121,70.0439,98697.0
2022-07-19 15:10:00,74.43,74.43,74.37,74.42,191015.0,70.0439,70.0439,69.9874,70.0345,191015.0
2022-07-19 15:20:00,74.42,74.46,74.39,74.44,79417.0,70.0345,70.0721,70.0062,70.0533,79417.0
2022-07-19 15:30:00,74.45,74.48,74.35,74.45,149518.0,70.0627,70.0909,69.9686,70.0627,149518.0
2022-07-19 15:40:00,74.45,74.58,74.44,74.48,168320.0,70.0627,70.185,70.0533,70.0909,168320.0
2022-07-19 15:50:00,74.48,74.55,74.4,74.41,543167.0,70.0909,70.1568,70.0156,70.0251,543167.0
2022-07-20 09:30:00,74.31,74.61,74.24,74.52,286971.0,69.9309,70.2133,69.8651,70.1286,286971.0
2022-07-20 09:40:00,74.51,74.59,74.04,74.18,178615.0,70.1192,70.1944,69.6769,69.8086,178615.0
2022-07-20 09:50:00,74.18,74.43,74.13,74.25,160528.0,69.8086,70.0439,69.7616,69.8745,160528.0
2022-07-20 10:00:00,74.25,74.26,74.01,74.24,208228.0,69.8745,69.8839,69.6486,69.8651,208228.0
2022-07-20 10:10:00,74.25,74.28,74.17,74.28,63033.0,69.8745,69.9027,69.7992,69.9027,63033.0
2022-07-20 10:20:00,74.28,74.52,74.22,74.44,72455.0,69.9027,70.1286,69.8463,70.0533,72455.0
2022-07-20 10:30:00,74.43,74.66,74.37,74.61,90647.0,70.0439,70.2603,69.9874,70.2133,90647.0
2022-07-20 10:40:00,74.59,74.75,74.49,74.72,127449.0,70.1944,70.345,70.1003,70.3168,127449.0
2022-07-20 10:50:00,74.72,74.87,74.67,74.86,68241.0,70.3168,70.4579,70.2697,70.4485,68241.0
2022-07-20 11:00:00,74.87,74.87,74.72,74.83,81378.0,70.4579,70.4579,70.3168,70.4203,81378.0
2022-07-20 11:10:00,74.83,74.86,74.63,74.63,190117.0,70.4203,70.4485,70.2321,70.2321,190117.0
2022-07-20 11:20:00,74.63,74.64,74.51,74.58,81726.0,70.2321,70.2415,70.1192,70.185,81726.0
2022-07-20 11:30:00,74.57,74.67,74.48,74.5,76873.0,70.1756,70.2697,70.0909,70.1098,76873.0
2022-07-20 11:40:00,74.5,74.62,74.44,74.59,85310.0,70.1098,70.2227,70.0533,70.1944,85310.0
2022-07-20 11:50:00,74.59,74.62,74.52,74.59,54521.0,70.1944,70.2227,70.1286,70.1944,54521.0
2022-07-20 12:00:00,74.58,74.63,74.48,74.63,76280.0,70.185,70.2321,70.0909,70.2321,76280.0
2022-07-20 12:10:00,74.63,74.64,74.47,74.53,91764.0,70.2321,70.2415,70.0815,70.138,91764.0
2022-07-20 12:20:00,74.53,74.55,74.44,74.44,51265.0,70.138,70.1568,70.0533,70.0533,51265.0
2022-07-20 12:30:00,74.45,74.53,74.44,74.48,43778.0,70.0627,70.138,70.0533,70.0909,43778.0
2022-07-20 12:40:00,74.48,74.5,74.12,74.12,68910.0,70.0909,70.1098,69.7521,69.7521,68910.0
2022-07-20 12:50:00,74.13,74.36,74.12,74.32,59255.0,69.7616,69.978,69.7521,69.9404,59255.0
2022-07-20 13:00:00,74.31,74.32,74.06,74.17,184025.0,69.9309,69.9404,69.6957,69.7992,184025.0
2022-07-20 13:10:00,74.16,74.21,74.01,74.21,92494.0,69.7898,69.8368,69.6486,69.8368,92494.0
2022-07-20 13:20:00,74.21,74.3,74.12,74.3,55467.0,69.8368,69.9215,69.7521,69.9215,55467.0
2022-07-20 13:30:00,74.3,74.41,74.22,74.35,79336.0,69.9215,70.0251,69.8463,69.9686,79336.0
2022-07-20 13:40:00,74.35,74.39,74.18,74.2,42586.0,69.9686,70.0062,69.8086,69.8274,42586.0
2022-07-20 13:50:00,74.2,74.24,73.99,74.02,101994.0,69.8274,69.8651,69.6298,69.658,101994.0
2022-07-20 14:00:00,74.02,74.2,74.02,74.2,43423.0,69.658,69.8274,69.658,69.8274,43423.0
2022-07-20 14:10:00,74.19,74.2,74.08,74.2,40768.0,69.818,69.8274,69.7145,69.8274,40768.0
2022-07-20 14:20:00,74.2,74.42,74.2,74.4,37464.0,69.8274,70.0345,69.8274,70.0156,37464.0
2022-07-20 14:30:00,74.41,74.5,74.34,74.5,52325.0,70.0251,70.1098,69.9592,70.1098,52325.0
2022-07-20 14:40:00,74.49,74.49,74.4,74.43,56503.0,70.1003,70.1003,70.0156,70.0439,56503.0
2022-07-20 14:50:00,74.43,74.44,74.25,74.41,66275.0,70.0439,70.0533,69.8745,70.0251,66275.0
2022-07-20 15:00:00,74.42,74.61,74.41,74.53,89350.0,70.0345,70.2133,70.0251,70.138,89350.0
2022-07-20 15:10:00,74.54,74.62,74.53,74.59,79217.0,70.1474,70.2227,70.138,70.1944,79217.0
2022-07-20 15:20:00,74.6,74.63,74.46,74.62,97307.0,70.2039,70.2321,70.0721,70.2227,97307.0
2022-07-20 15:30:00,74.63,74.64,74.53,74.59,59584.0,70.2321,70.2415,70.138,70.1944,59584.0
2022-07-20 15:40:00,74.58,74.71,74.56,74.66,83159.0,70.185,70.3074,70.1662,70.2603,83159.0
2022-07-20 15:50:00,74.64,74.71,74.52,74.55,291745.0,70.2415,70.3074,70.1286,70.1568,291745.0
2022-07-21 09:30:00,74.41,74.5,74.09,74.29,268054.0,70.0251,70.1098,69.7239,69.9121,268054.0
2022-07-21 09:40:00,74.29,74.37,74.07,74.23,180508.0,69.9121,69.9874,69.7051,69.8557,180508.0
2022-07-21 09:50:00,74.23,74.94,74.21,74.76,124780.0,69.8557,70.5238,69.8368,70.3544,124780.0
2022-07-21 10:00:00,74.78,74.89,74.55,74.7,144119.0,70.3733,70.4768,70.1568,70.298,144119.0
2022-07-21 10:10:00,74.67,74.72,74.31,74.6,114896.0,70.2697,70.3168,69.9309,70.2039,114896.0
2022-07-21 10:20:00,74.61,74.66,74.19,74.21,169859.0,70.2133,70.2603,69.818,69.8368,169859.0
2022-07-21 10:30:00,74.21,74.44,74.21,74.43,128871.0,69.8368,70.0533,69.8368,70.0439,128871.0
2022-07-21 10:40:00,74.45,74.5,74.32,74.37,76081.0,70.0627,70.1098,69.9404,69.9874,76081.0
2022-07-21 10:50:00,74.39,74.74,74.38,74.71,61784.0,70.0062,70.3356,69.9968,70.3074,61784.0
2022-07-21 11:00:00,74.71,74.87,74.68,74.76,53580.0,70.3074,70.4579,70.2791,70.3544,53580.0
2022-07-21 11:10:00,74.77,74.9,74.74,74.86,65528.0,70.3638,70.4862,70.3356,70.4485,65528.0
2022-07-21 11:20:00,74.85,74.86,74.73,74.86,36988.0,70.4391,70.4485,70.3262,70.4485,36988.0
2022-07-21 11:30:00,74.87,74.98,74.78,74.83,97256.0,70.4579,70.5615,70.3733,70.4203,97256.0
2022-07-21 11:40:00,74.82,74.93,74.81,74.89,58717.0,70.4109,70.5144,70.4015,70.4768,58717.0
2022-07-21 11:50:00,74.89,75.05,74.88,75.02,63957.0,70.4768,70.6273,70.4674,70.5991,63957.0
2022-07-21 12:00:00,75.02,75.3,75.0,75.29,118172.0,70.5991,70.8626,70.5803,70.8532,118172.0
2022-07-21 12:10:00,75.29,75.31,75.13,75.19,90702.0,70.8532,70.872,70.7026,70.7591,90702.0
2022-07-21 12:20:00,75.2,75.32,75.13,75.3,88638.0,70.7685,70.8814,70.7026,70.8626,88638.0
2022-07-21 12:30:00,75.3,75.34,75.24,75.25,64559.0,70.8626,70.9003,70.8061,70.8156,64559.0
2022-07-21 12:40:00,75.25,75.27,75.15,75.21,59952.0,70.8156,70.8344,70.7214,70.7779,59952.0
2022-07-21 12:50:00,75.21,75.31,75.21,75.23,92442.0,70.7779,70.872,70.7779,70.7967,92442.0
2022-07-21 13:00:00,75.23,75.27,75.16,75.24,61355.0,70.7967,70.8344,70.7309,70.8061,61355.0
2022-07-21 13:10:00,75.24,75.29,75.17,75.23,72550.0,70.8061,70.8532,70.7403,70.7967,72550.0
2022-07-21 13:20:00,75.23,75.3,75.09,75.18,118848.0,70.7967,70.8626,70.665,70.7497,118848.0
2022-07-21 13:30:00,75.17,75.21,75.02,75.2,261698.0,70.7403,70.7779,70.5991,70.7685,261698.0
2022-07-21 13:40:00,75.2,75.25,75.14,75.15,112280.0,70.7685,70.8156,70.712,70.7214,112280.0
2022-07-21 13:50:00,75.15,75.16,75.02,75.13,51769.0,70.7214,70.7309,70.5991,70.7026,51769.0
2022-07-21 14:00:00,75.13,75.2,75.07,75.14,51403.0,70.7026,70.7685,70.6462,70.712,51403.0
2022-07-21 14:10:00,75.14,75.17,75.1,75.13,52690.0,70.712,70.7403,70.6744,70.7026,52690.0
2022-07-21 14:20:00,75.13,75.18,75.11,75.17,38803.0,70.7026,70.7497,70.6838,70.7403,38803.0
2022-07-21 14:30:00,75.16,75.19,75.09,75.14,61184.0,70.7309,70.7591,70.665,70.712,61184.0
2022-07-21 14:40:00,75.13,75.15,74.98,75.04,46777.0,70.7026,70.7214,70.5615,70.6179,46777.0
2022-07-21 14:50:00,75.05,75.13,75.01,75.07,38663.0,70.6273,70.7026,70.5897,70.6462,38663.0
2022-07-21 15:00:00,75.07,75.27,75.07,75.27,66786.0,70.6462,70.8344,70.6462,70.8344,66786.0
2022-07-21 15:10:00,75.27,75.27,75.17,75.24,69999.0,70.8344,70.8344,70.7403,70.8061,69999.0
2022-07-21 15:20:00,75.24,75.3,75.21,75.29,66909.0,70.8061,70.8626,70.7779,70.8532,66909.0
2022-07-21 15:30:00,75.29,75.37,75.22,75.29,160140.0,70.8532,70.9285,70.7873,70.8532,160140.0
2022-07-21 15:40:00,75.29,75.4,75.29,75.36,139128.0,70.8532,70.9567,70.8532,70.9191,139128.0
2022-07-21 15:50:00,75.36,75.62,75.36,75.61,342297.0,70.9191,71.1638,70.9191,71.1543,342297.0
2022-07-22 09:30:00,76.06,76.45,75.96,76.2,385397.0,71.5778,71.9448,71.4837,71.7096,385397.0
2022-07-22 09:40:00,76.19,76.22,75.76,75.85,237763.0,71.7002,71.7284,71.2955,71.3802,237763.0
2022-07-22 09:50:00,75.83,75.92,75.66,75.68,145289.0,71.3614,71.4461,71.2014,71.2202,145289.0
2022-07-22 10:00:00,75.69,75.93,75.65,75.68,103204.0,71.2296,71.4555,71.192,71.2202,103204.0
2022-07-22 10:10:00,75.67,76.03,75.67,75.94,71077.0,71.2108,71.5496,71.2108,71.4649,71077.0
2022-07-22 10:20:00,75.95,75.99,75.69,75.86,67555.0,71.4743,71.5119,71.2296,71.3896,67555.0
2022-07-22 10:30:00,75.85,75.87,75.73,75.8,45670.0,71.3802,71.399,71.2673,71.3331,45670.0
2022-07-22 10:40:00,75.81,75.98,75.79,75.92,38219.0,71.3426,71.5025,71.3237,71.4461,38219.0
2022-07-22 10:50:00,75.92,76.1,75.92,76.06,66959.0,71.4461,71.6155,71.4461,71.5778,66959.0
2022-07-22 11:00:00,76.06,76.11,75.9,75.97,60365.0,71.5778,71.6249,71.4273,71.4931,60365.0
2022-07-22 11:10:00,75.96,76.07,75.94,75.97,31946.0,71.4837,71.5872,71.4649,71.4931,31946.0
2022-07-22 11:20:00,75.97,75.97,75.76,75.78,93224.0,71.4931,71.4931,71.2955,71.3143,93224.0
2022-07-22 11:30:00,75.77,75.81,75.55,75.64,116789.0,71.3049,71.3426,71.0979,71.1826,116789.0
2022-07-22 11:40:00,75.64,75.65,75.49,75.58,86957.0,71.1826,71.192,71.0414,71.1261,86957.0
2022-07-22 11:50:00,75.58,75.69,75.56,75.65,66329.0,71.1261,71.2296,71.1073,71.192,66329.0
2022-07-22 12:00:00,75.66,75.7,75.51,75.53,81407.0,71.2014,71.239,71.0602,71.0791,81407.0
2022-07-22 12:10:00,75.53,75.53,75.45,75.49,56822.0,71.0791,71.0791,71.0038,71.0414,56822.0
2022-07-22 12:20:00,75.49,75.49,75.37,75.44,60048.0,71.0414,71.0414,70.9285,70.9944,60048.0
2022-07-22 12:30:00,75.44,75.59,75.44,75.47,43598.0,70.9944,71.1355,70.9944,71.0226,43598.0
2022-07-22 12:40:00,75.47,75.47,75.36,75.42,107156.0,71.0226,71.0226,70.9191,70.9755,107156.0
2022-07-22 12:50:00,75.41,75.45,75.34,75.34,45833.0,70.9661,71.0038,70.9003,70.9003,45833.0
2022-07-22 13:00:00,75.34,75.34,75.24,75.33,38058.0,70.9003,70.9003,70.8061,70.8908,38058.0
2022-07-22 13:10:00,75.33,75.33,75.08,75.11,57348.0,70.8908,70.8908,70.6556,70.6838,57348.0
2022-07-22 13:20:00,75.1,75.15,75.02,75.09,43540.0,70.6744,70.7214,70.5991,70.665,43540.0
2022-07-22 13:30:00,75.09,75.09,74.9,74.99,54392.0,70.665,70.665,70.4862,70.5709,54392.0
2022-07-22 13:40:00,74.98,75.01,74.89,74.96,35847.0,70.5615,70.5897,70.4768,70.5426,35847.0
2022-07-22 13:50:00,74.96,75.01,74.91,74.98,47575.0,70.5426,70.5897,70.4956,70.5615,47575.0
2022-07-22 14:00:00,74.98,74.99,74.78,74.79,68716.0,70.5615,70.5709,70.3733,70.3827,68716.0
2022-07-22 14:10:00,74.8,74.84,74.72,74.82,64775.0,70.3921,70.4297,70.3168,70.4109,64775.0
2022-07-22 14:20:00,74.82,74.84,74.72,74.83,60910.0,70.4109,70.4297,70.3168,70.4203,60910.0
2022-07-22 14:30:00,74.83,74.94,74.76,74.9,174082.0,70.4203,70.5238,70.3544,70.4862,174082.0
2022-07-22 14:40:00,74.9,74.9,74.81,74.86,164297.0,70.4862,70.4862,70.4015,70.4485,164297.0
2022-07-22 14:50:00,74.85,74.97,74.83,74.89,162578.0,70.4391,70.5521,70.4203,70.4768,162578.0
2022-07-22 15:00:00,74.9,74.93,74.82,74.85,238274.0,70.4862,70.5144,70.4109,70.4391,238274.0
2022-07-22 15:10:00,74.86,75.03,74.83,74.96,74187.0,70.4485,70.6085,70.4203,70.5426,74187.0
2022-07-22 15:20:00,74.96,74.99,74.88,74.98,159245.0,70.5426,70.5709,70.4674,70.5615,159245.0
2022-07-22 15:30:00,74.98,75.01,74.85,74.87,183082.0,70.5615,70.5897,70.4391,70.4579,183082.0
2022-07-22 15:40:00,74.87,74.93,74.81,74.87,270802.0,70.4579,70.5144,70.4015,70.4579,270802.0
2022-07-22 15:50:00,74.87,75.07,74.86,75.06,664602.0,70.4579,70.6462,70.4485,70.6368,664602.0
2022-07-25 09:30:00,75.26,75.37,74.76,74.93,156372.0,70.825,70.9285,70.3544,70.5144,156372.0
2022-07-25 09:40:00,74.93,75.13,74.89,75.12,144319.0,70.5144,70.7026,70.4768,70.6932,144319.0
2022-07-25 09:50:00,75.1,75.34,75.09,75.21,74339.0,70.6744,70.9003,70.665,70.7779,74339.0
2022-07-25 10:00:00,75.21,75.36,75.18,75.33,93679.0,70.7779,70.9191,70.7497,70.8908,93679.0
2022-07-25 10:10:00,75.33,75.45,75.26,75.37,85844.0,70.8908,71.0038,70.825,70.9285,85844.0
2022-07-25 10:20:00,75.37,75.44,75.06,75.23,195274.0,70.9285,70.9944,70.6368,70.7967,195274.0
2022-07-25 10:30:00,75.21,75.24,74.97,75.0,91879.0,70.7779,70.8061,70.5521,70.5803,91879.0
2022-07-25 10:40:00,74.97,75.24,74.95,75.15,69699.0,70.5521,70.8061,70.5332,70.7214,69699.0
2022-07-25 10:50:00,75.13,75.18,75.02,75.07,65095.0,70.7026,70.7497,70.5991,70.6462,65095.0
2022-07-25 11:00:00,75.06,75.2,75.04,75.19,318339.0,70.6368,70.7685,70.6179,70.7591,318339.0
2022-07-25 11:10:00,75.19,75.22,75.01,75.13,59644.0,70.7591,70.7873,70.5897,70.7026,59644.0
2022-07-25 11:20:00,75.14,75.27,75.13,75.25,44850.0,70.712,70.8344,70.7026,70.8156,44850.0
2022-07-25 11:30:00,75.26,75.37,75.23,75.34,52190.0,70.825,70.9285,70.7967,70.9003,52190.0
2022-07-25 11:40:00,75.34,75.47,75.33,75.43,71988.0,70.9003,71.0226,70.8908,70.9849,71988.0
2022-07-25 11:50:00,75.43,75.44,75.36,75.38,41612.0,70.9849,70.9944,70.9191,70.9379,41612.0
2022-07-25 12:00:00,75.38,75.39,75.26,75.26,55966.0,70.9379,70.9473,70.825,70.825,55966.0
2022-07-25 12:10:00,75.26,75.28,75.03,75.08,55377.0,70.825,70.8438,70.6085,70.6556,55377.0
2022-07-25 12:20:00,75.08,75.13,74.99,75.12,34036.0,70.6556,70.7026,70.5709,70.6932,34036.0
2022-07-25 12:30:00,75.12,75.21,75.12,75.18,52275.0,70.6932,70.7779,70.6932,70.7497,52275.0
2022-07-25 12:40:00,75.19,75.3,75.18,75.28,33222.0,70.7591,70.8626,70.7497,70.8438,33222.0
2022-07-25 12:50:00,75.28,75.28,75.21,75.24,30906.0,70.8438,70.8438,70.7779,70.8061,30906.0
2022-07-25 13:00:00,75.24,75.34,75.24,75.34,20586.0,70.8061,70.9003,70.8061,70.9003,20586.0
2022-07-25 13:10:00,75.34,75.37,75.3,75.31,29600.0,70.9003,70.9285,70.8626,70.872,29600.0
2022-07-25 13:20:00,75.31,75.33,75.23,75.25,50591.0,70.872,70.8908,70.7967,70.8156,50591.0
2022-07-25 13:30:00,75.27,75.3,75.21,75.22,43015.0,70.8344,70.8626,70.7779,70.7873,43015.0
2022-07-25 13:40:00,75.22,75.25,75.16,75.21,29275.0,70.7873,70.8156,70.7309,70.7779,29275.0
2022-07-25 13:50:00,75.21,75.23,75.11,75.15,29617.0,70.7779,70.7967,70.6838,70.7214,29617.0
2022-07-25 14:00:00,75.14,75.18,75.11,75.11,41967.0,70.712,70.7497,70.6838,70.6838,41967.0
2022-07-25 14:10:00,75.11,75.17,75.06,75.08,44344.0,70.6838,70.7403,70.6368,70.6556,44344.0
2022-07-25 14:20:00,75.07,75.11,75.04,75.07,65339.0,70.6462,70.6838,70.6179,70.6462,65339.0
2022-07-25 14:30:00,75.08,75.13,75.02,75.09,51001.0,70.6556,70.7026,70.5991,70.665,51001.0
2022-07-25 14:40:00,75.1,75.13,74.99,75.03,51362.0,70.6744,70.7026,70.5709,70.6085,51362.0
2022-07-25 14:50:00,75.02,75.03,74.93,74.94,55451.0,70.5991,70.6085,70.5144,70.5238,55451.0
2022-07-25 15:00:00,74.94,75.02,74.83,74.91,70424.0,70.5238,70.5991,70.4203,70.4956,70424.0
2022-07-25 15:10:00,74.92,74.96,74.88,74.95,63795.0,70.505,70.5426,70.4674,70.5332,63795.0
2022-07-25 15:20:00,74.95,75.1,74.95,74.97,93130.0,70.5332,70.6744,70.5332,70.5521,93130.0
2022-07-25 15:30:00,74.96,75.2,74.93,75.18,131936.0,70.5426,70.7685,70.5144,70.7497,131936.0
2022-07-25 15:40:00,75.18,75.22,75.08,75.21,156910.0,70.7497,70.7873,70.6556,70.7779,156910.0
2022-07-25 15:50:00,75.22,75.42,75.19,75.38,374848.0,70.7873,70.9755,70.7591,70.9379,374848.0
2022-07-26 09:30:00,74.98,75.12,74.77,74.91,239959.0,70.5615,70.6932,70.3638,70.4956,239959.0
2022-07-26 09:40:00,74.94,74.97,74.62,74.84,198224.0,70.5238,70.5521,70.2227,70.4297,198224.0
2022-07-26 09:50:00,74.85,75.07,74.73,74.82,117756.0,70.4391,70.6462,70.3262,70.4109,117756.0
2022-07-26 10:00:00,74.81,74.87,74.62,74.82,179462.0,70.4015,70.4579,70.2227,70.4109,179462.0
2022-07-26 10:10:00,74.84,74.89,74.66,74.78,104551.0,70.4297,70.4768,70.2603,70.3733,104551.0
2022-07-26 10:20:00,74.79,74.83,74.67,74.83,69336.0,70.3827,70.4203,70.2697,70.4203,69336.0
2022-07-26 10:30:00,74.84,74.98,74.76,74.94,68590.0,70.4297,70.5615,70.3544,70.5238,68590.0
2022-07-26 10:40:00,74.95,75.16,74.9,75.14,61747.0,70.5332,70.7309,70.4862,70.712,61747.0
2022-07-26 10:50:00,75.14,75.25,75.06,75.25,35953.0,70.712,70.8156,70.6368,70.8156,35953.0
2022-07-26 11:00:00,75.25,75.3,75.09,75.1,163715.0,70.8156,70.8626,70.665,70.6744,163715.0
2022-07-26 11:10:00,75.09,75.19,75.06,75.07,152676.0,70.665,70.7591,70.6368,70.6462,152676.0
2022-07-26 11:20:00,75.06,75.07,74.82,74.84,57167.0,70.6368,70.6462,70.4109,70.4297,57167.0
2022-07-26 11:30:00,74.83,74.84,74.72,74.78,73387.0,70.4203,70.4297,70.3168,70.3733,73387.0
2022-07-26 11:40:00,74.77,74.84,74.7,74.7,71654.0,70.3638,70.4297,70.298,70.298,71654.0
2022-07-26 11:50:00,74.7,74.73,74.6,74.61,41424.0,70.298,70.3262,70.2039,70.2133,41424.0
2022-07-26 12:00:00,74.61,74.7,74.57,74.62,45077.0,70.2133,70.298,70.1756,70.2227,45077.0
2022-07-26 12:10:00,74.64,74.73,74.57,74.72,26256.0,70.2415,70.3262,70.1756,70.3168,26256.0
2022-07-26 12:20:00,74.72,74.77,74.63,74.73,26389.0,70.3168,70.3638,70.2321,70.3262,26389.0
2022-07-26 12:30:00,74.73,74.85,74.73,74.81,22445.0,70.3262,70.4391,70.3262,70.4015,22445.0
2022-07-26 12:40:00,74.81,74.87,74.72,74.86,86885.0,70.4015,70.4579,70.3168,70.4485,86885.0
2022-07-26 12:50:00,74.86,74.93,74.86,74.9,44810.0,70.4485,70.5144,70.4485,70.4862,44810.0
2022-07-26 13:00:00,74.9,75.03,74.86,75.03,30691.0,70.4862,70.6085,70.4485,70.6085,30691.0
2022-07-26 13:10:00,75.03,75.06,74.91,74.93,67348.0,70.6085,70.6368,70.4956,70.5144,67348.0
2022-07-26 13:20:00,74.92,75.0,74.9,74.99,39645.0,70.505,70.5803,70.4862,70.5709,39645.0
2022-07-26 13:30:00,74.98,74.99,74.86,74.86,46983.0,70.5615,70.5709,70.4485,70.4485,46983.0
2022-07-26 13:40:00,74.86,74.9,74.84,74.87,23297.0,70.4485,70.4862,70.4297,70.4579,23297.0
2022-07-26 13:50:00,74.87,74.93,74.86,74.89,31120.0,70.4579,70.5144,70.4485,70.4768,31120.0
2022-07-26 14:00:00,74.89,75.07,74.84,74.85,99347.0,70.4768,70.6462,70.4297,70.4391,99347.0
2022-07-26 14:10:00,74.85,74.9,74.8,74.83,88147.0,70.4391,70.4862,70.3921,70.4203,88147.0
2022-07-26 14:20:00,74.83,74.85,74.74,74.75,31929.0,70.4203,70.4391,70.3356,70.345,31929.0
2022-07-26 14:30:00,74.74,74.76,74.67,74.68,39987.0,70.3356,70.3544,70.2697,70.2791,39987.0
2022-07-26 14:40:00,74.68,74.71,74.65,74.66,45665.0,70.2791,70.3074,70.2509,70.2603,45665.0
2022-07-26 14:50:00,74.67,74.73,74.64,74.69,36740.0,70.2697,70.3262,70.2415,70.2886,36740.0
2022-07-26 15:00:00,74.69,74.72,74.58,74.63,86281.0,70.2886,70.3168,70.185,70.2321,86281.0
2022-07-26 15:10:00,74.63,74.8,74.6,74.76,60229.0,70.2321,70.3921,70.2039,70.3544,60229.0
2022-07-26 15:20:00,74.77,74.84,74.77,74.84,48555.0,70.3638,70.4297,70.3638,70.4297,48555.0
2022-07-26 15:30:00,74.85,74.89,74.79,74.89,96787.0,70.4391,70.4768,70.3827,70.4768,96787.0
2022-07-26 15:40:00,74.89,74.89,74.75,74.79,115633.0,70.4768,70.4768,70.345,70.3827,115633.0
2022-07-26 15:50:00,74.8,75.0,74.78,74.86,392015.0,70.3921,70.5803,70.3733,70.4485,392015.0
2022-07-27 09:30:00,74.33,74.48,74.04,74.25,268908.0,69.9498,70.0909,69.6769,69.8745,268908.0
2022-07-27 09:40:00,74.25,74.31,73.99,74.15,201367.0,69.8745,69.9309,69.6298,69.7804,201367.0
2022-07-27 09:50:00,74.15,74.3,74.02,74.03,113937.0,69.7804,69.9215,69.658,69.6674,113937.0
2022-07-27 10:00:00,74.03,74.22,73.97,74.05,179535.0,69.6674,69.8463,69.611,69.6863,179535.0
2022-07-27 10:10:00,74.06,74.26,74.06,74.23,73951.0,69.6957,69.8839,69.6957,69.8557,73951.0
2022-07-27 10:20:00,74.24,74.34,74.2,74.3,52612.0,69.8651,69.9592,69.8274,69.9215,52612.0
2022-07-27 10:30:00,74.3,74.43,74.3,74.38,60812.0,69.9215,70.0439,69.9215,69.9968,60812.0
2022-07-27 10:40:00,74.38,74.39,74.28,74.35,62040.0,69.9968,70.0062,69.9027,69.9686,62040.0
2022-07-27 10:50:00,74.36,74.44,74.28,74.44,76902.0,69.978,70.0533,69.9027,70.0533,76902.0
2022-07-27 11:00:00,74.45,74.56,74.44,74.46,68330.0,70.0627,70.1662,70.0533,70.0721,68330.0
2022-07-27 11:10:00,74.47,74.55,74.44,74.53,85385.0,70.0815,70.1568,70.0533,70.138,85385.0
2022-07-27 11:20:00,74.53,74.6,74.5,74.57,26948.0,70.138,70.2039,70.1098,70.1756,26948.0
2022-07-27 11:30:00,74.58,74.72,74.58,74.72,41904.0,70.185,70.3168,70.185,70.3168,41904.0
2022-07-27 11:40:00,74.72,74.83,74.69,74.82,42652.0,70.3168,70.4203,70.2886,70.4109,42652.0
2022-07-27 11:50:00,74.82,74.87,74.68,74.73,71574.0,70.4109,70.4579,70.2791,70.3262,71574.0
2022-07-27 12:00:00,74.73,74.83,74.71,74.77,65112.0,70.3262,70.4203,70.3074,70.3638,65112.0
2022-07-27 12:10:00,74.77,74.81,74.72,74.79,51786.0,70.3638,70.4015,70.3168,70.3827,51786.0
2022-07-27 12:20:00,74.79,74.92,74.76,74.84,76959.0,70.3827,70.505,70.3544,70.4297,76959.0
2022-07-27 12:30:00,74.85,74.88,74.76,74.87,62506.0,70.4391,70.4674,70.3544,70.4579,62506.0
2022-07-27 12:40:00,74.86,74.87,74.81,74.84,41827.0,70.4485,70.4579,70.4015,70.4297,41827.0
2022-07-27 12:50:00,74.84,74.86,74.76,74.78,39561.0,70.4297,70.4485,70.3544,70.3733,39561.0
2022-07-27 13:00:00,74.77,74.81,74.72,74.77,33690.0,70.3638,70.4015,70.3168,70.3638,33690.0
2022-07-27 13:10:00,74.77,74.79,74.7,74.76,73454.0,70.3638,70.3827,70.298,70.3544,73454.0
2022-07-27 13:20:00,74.76,74.8,74.71,74.8,48593.0,70.3544,70.3921,70.3074,70.3921,48593.0
2022-07-27 13:30:00,74.81,74.83,74.74,74.81,59079.0,70.4015,70.4203,70.3356,70.4015,59079.0
2022-07-27 13:40:00,74.82,74.9,74.81,74.9,56325.0,70.4109,70.4862,70.4015,70.4862,56325.0
2022-07-27 13:50:00,74.89,74.95,74.83,74.87,83930.0,70.4768,70.5332,70.4203,70.4579,83930.0
2022-07-27 14:00:00,74.88,75.04,74.72,74.77,281624.0,70.4674,70.6179,70.3168,70.3638,281624.0
2022-07-27 14:10:00,74.77,74.93,74.75,74.8,54998.0,70.3638,70.5144,70.345,70.3921,54998.0
2022-07-27 14:20:00,74.8,74.83,74.68,74.77,48851.0,70.3921,70.4203,70.2791,70.3638,48851.0
2022-07-27 14:30:00,74.77,75.05,74.52,75.04,398514.0,70.3638,70.6273,70.1286,70.6179,398514.0
2022-07-27 14:40:00,75.04,75.38,75.04,75.28,203891.0,70.6179,70.9379,70.6179,70.8438,203891.0
2022-07-27 14:50:00,75.29,75.6,75.24,75.41,139500.0,70.8532,71.1449,70.8061,70.9661,139500.0
2022-07-27 15:00:00,75.42,75.68,75.35,75.63,164378.0,70.9755,71.2202,70.9097,71.1732,164378.0
2022-07-27 15:10:00,75.62,75.76,75.57,75.69,192311.0,71.1638,71.2955,71.1167,71.2296,192311.0
2022-07-27 15:20:00,75.7,76.0,75.64,76.0,243794.0,71.239,71.5214,71.1826,71.5214,243794.0
2022-07-27 15:30:00,76.0,76.06,75.87,75.88,188196.0,71.5214,71.5778,71.399,71.4084,188196.0
2022-07-27 15:40:00,75.89,76.02,75.87,75.95,199702.0,71.4178,71.5402,71.399,71.4743,199702.0
2022-07-27 15:50:00,75.94,75.98,75.73,75.76,685164.0,71.4649,71.5025,71.2673,71.2955,685164.0
2022-07-28 09:30:00,76.12,76.6,76.06,76.55,230315.0,71.6343,72.086,71.5778,72.0389,230315.0
2022-07-28 09:40:00,76.57,76.79,76.32,76.4,194997.0,72.0578,72.2648,71.8225,71.8978,194997.0
2022-07-28 09:50:00,76.39,76.48,76.06,76.29,122935.0,71.8884,71.9731,71.5778,71.7943,122935.0
2022-07-28 10:00:00,76.28,76.43,76.15,76.2,107281.0,71.7849,71.926,71.6625,71.7096,107281.0
2022-07-28 10:10:00,76.22,76.3,76.06,76.1,79616.0,71.7284,71.8037,71.5778,71.6155,79616.0
2022-07-28 10:20:00,76.11,76.16,75.95,76.09,61406.0,71.6249,71.6719,71.4743,71.6061,61406.0
2022-07-28 10:30:00,76.07,76.29,75.97,76.25,90181.0,71.5872,71.7943,71.4931,71.7566,90181.0
2022-07-28 10:40:00,76.25,76.57,76.23,76.56,212764.0,71.7566,72.0578,71.7378,72.0484,212764.0
2022-07-28 10:50:00,76.56,76.58,76.41,76.44,381010.0,72.0484,72.0672,71.9072,71.9354,381010.0
2022-07-28 11:00:00,76.44,76.51,76.38,76.45,355094.0,71.9354,72.0013,71.879,71.9448,355094.0
2022-07-28 11:10:00,76.46,76.57,76.37,76.57,345382.0,71.9543,72.0578,71.8696,72.0578,345382.0
2022-07-28 11:20:00,76.56,76.98,76.54,76.98,282683.0,72.0484,72.4436,72.0295,72.4436,282683.0
2022-07-28 11:30:00,76.99,76.99,76.8,76.85,161997.0,72.453,72.453,72.2742,72.3213,161997.0
2022-07-28 11:40:00,76.86,77.08,76.86,77.03,153155.0,72.3307,72.5377,72.3307,72.4907,153155.0
2022-07-28 11:50:00,77.05,77.07,76.75,76.77,82832.0,72.5095,72.5283,72.2272,72.246,82832.0
2022-07-28 12:00:00,76.76,76.81,76.67,76.7,49649.0,72.2366,72.2836,72.1519,72.1801,49649.0
2022-07-28 12:10:00,76.69,76.79,76.53,76.58,96061.0,72.1707,72.2648,72.0201,72.0672,96061.0
2022-07-28 12:20:00,76.57,76.79,76.52,76.77,73128.0,72.0578,72.2648,72.0107,72.246,73128.0
2022-07-28 12:30:00,76.77,76.78,76.64,76.74,93391.0,72.246,72.2554,72.1236,72.2177,93391.0
2022-07-28 12:40:00,76.74,76.79,76.68,76.72,44458.0,72.2177,72.2648,72.1613,72.1989,44458.0
2022-07-28 12:50:00,76.72,76.8,76.71,76.75,49020.0,72.1989,72.2742,72.1895,72.2272,49020.0
2022-07-28 13:00:00,76.76,76.77,76.67,76.73,52390.0,72.2366,72.246,72.1519,72.2083,52390.0
2022-07-28 13:10:00,76.73,76.77,76.63,76.69,33092.0,72.2083,72.246,72.1142,72.1707,33092.0
2022-07-28 13:20:00,76.69,76.83,76.68,76.82,63404.0,72.1707,72.3024,72.1613,72.293,63404.0
2022-07-28 13:30:00,76.81,76.88,76.79,76.82,50193.0,72.2836,72.3495,72.2648,72.293,50193.0
2022-07-28 13:40:00,76.81,76.9,76.81,76.88,46240.0,72.2836,72.3683,72.2836,72.3495,46240.0
2022-07-28 13:50:00,76.87,76.98,76.84,76.94,51024.0,72.3401,72.4436,72.3119,72.406,51024.0
2022-07-28 14:00:00,76.94,76.96,76.87,76.94,73148.0,72.406,72.4248,72.3401,72.406,73148.0
2022-07-28 14:10:00,76.95,77.03,76.87,76.97,66185.0,72.4154,72.4907,72.3401,72.4342,66185.0
2022-07-28 14:20:00,76.96,77.01,76.92,76.98,51244.0,72.4248,72.4718,72.3871,72.4436,51244.0
2022-07-28 14:30:00,76.99,77.08,76.97,77.03,86312.0,72.453,72.5377,72.4342,72.4907,86312.0
2022-07-28 14:40:00,77.04,77.06,77.0,77.03,61138.0,72.5001,72.5189,72.4624,72.4907,61138.0
2022-07-28 14:50:00,77.05,77.07,76.98,77.06,41851.0,72.5095,72.5283,72.4436,72.5189,41851.0
2022-07-28 15:00:00,77.07,77.07,76.9,76.96,59993.0,72.5283,72.5283,72.3683,72.4248,59993.0
2022-07-28 15:10:00,76.95,77.03,76.89,77.01,76509.0,72.4154,72.4907,72.3589,72.4718,76509.0
2022-07-28 15:20:00,77.01,77.05,76.99,77.02,64275.0,72.4718,72.5095,72.453,72.4812,64275.0
2022-07-28 15:30:00,77.03,77.03,76.94,76.98,90957.0,72.4907,72.4907,72.406,72.4436,90957.0
2022-07-28 15:40:00,76.98,77.08,76.94,77.08,169776.0,72.4436,72.5377,72.406,72.5377,169776.0
2022-07-28 15:50:00,77.07,77.18,77.06,77.09,499900.0,72.5283,72.6318,72.5189,72.5471,499900.0
2022-07-29 09:30:00,77.65,77.73,77.35,77.43,266701.0,73.0741,73.1494,72.7918,72.8671,266701.0
2022-07-29 09:40:00,77.42,77.63,77.39,77.49,188000.0,72.8577,73.0553,72.8294,72.9236,188000.0
2022-07-29 09:50:00,77.45,77.66,77.45,77.58,93292.0,72.8859,73.0835,72.8859,73.0082,93292.0
2022-07-29 10:00:00,77.58,77.9,77.5,77.7,150562.0,73.0082,73.3094,72.933,73.1212,150562.0
2022-07-29 10:10:00,77.71,77.79,77.62,77.73,71171.0,73.1306,73.2059,73.0459,73.1494,71171.0
2022-07-29 10:20:00,77.74,78.03,77.74,77.95,79222.0,73.1588,73.4317,73.1588,73.3564,79222.0
2022-07-29 10:30:00,77.92,77.94,77.8,77.85,51128.0,73.3282,73.347,73.2153,73.2623,51128.0
2022-07-29 10:40:00,77.85,78.0,77.84,77.88,54994.0,73.2623,73.4035,73.2529,73.2906,54994.0
2022-07-29 10:50:00,77.89,78.01,77.86,77.86,158037.0,73.3,73.4129,73.2717,73.2717,158037.0
2022-07-29 11:00:00,77.86,78.03,77.86,77.97,69156.0,73.2717,73.4317,73.2717,73.3753,69156.0
2022-07-29 11:10:00,77.97,77.98,77.87,77.98,86196.0,73.3753,73.3847,73.2812,73.3847,86196.0
2022-07-29 11:20:00,77.99,78.03,77.78,77.84,59647.0,73.3941,73.4317,73.1965,73.2529,59647.0
2022-07-29 11:30:00,77.84,77.96,77.77,77.95,74687.0,73.2529,73.3659,73.1871,73.3564,74687.0
2022-07-29 11:40:00,77.97,78.07,77.95,77.98,54499.0,73.3753,73.4694,73.3564,73.3847,54499.0
2022-07-29 11:50:00,77.98,78.02,77.94,77.95,32742.0,73.3847,73.4223,73.347,73.3564,32742.0
2022-07-29 12:00:00,77.95,78.0,77.8,77.81,40404.0,73.3564,73.4035,73.2153,73.2247,40404.0
2022-07-29 12:10:00,77.82,78.0,77.82,77.98,56022.0,73.2341,73.4035,73.2341,73.3847,56022.0
2022-07-29 12:20:00,77.97,78.02,77.9,77.9,55070.0,73.3753,73.4223,73.3094,73.3094,55070.0
2022-07-29 12:30:00,77.9,77.96,77.88,77.94,57476.0,73.3094,73.3659,73.2906,73.347,57476.0
2022-07-29 12:40:00,77.93,78.01,77.89,77.98,92067.0,73.3376,73.4129,73.3,73.3847,92067.0
2022-07-29 12:50:00,77.98,78.08,77.95,78.02,57065.0,73.3847,73.4788,73.3564,73.4223,57065.0
2022-07-29 13:00:00,78.02,78.04,77.93,77.94,89382.0,73.4223,73.4411,73.3376,73.347,89382.0
2022-07-29 13:10:00,77.95,77.98,77.91,77.94,62179.0,73.3564,73.3847,73.3188,73.347,62179.0
2022-07-29 13:20:00,77.94,77.94,77.89,77.89,35614.0,73.347,73.347,73.3,73.3,35614.0
2022-07-29 13:30:00,77.89,78.04,77.89,78.03,37416.0,73.3,73.4411,73.3,73.4317,37416.0
2022-07-29 13:40:00,78.03,78.08,78.02,78.05,35692.0,73.4317,73.4788,73.4223,73.4506,35692.0
2022-07-29 13:50:00,78.04,78.2,78.03,78.16,50198.0,73.4411,73.5917,73.4317,73.5541,50198.0
2022-07-29 14:00:00,78.16,78.19,78.11,78.18,41465.0,73.5541,73.5823,73.507,73.5729,41465.0
2022-07-29 14:10:00,78.19,78.24,78.16,78.24,71580.0,73.5823,73.6294,73.5541,73.6294,71580.0
2022-07-29 14:20:00,78.23,78.25,78.14,78.23,54602.0,73.6199,73.6388,73.5352,73.6199,54602.0
2022-07-29 14:30:00,78.24,78.3,78.23,78.29,61597.0,73.6294,73.6858,73.6199,73.6764,61597.0
2022-07-29 14:40:00,78.28,78.29,78.22,78.25,63022.0,73.667,73.6764,73.6105,73.6388,63022.0
2022-07-29 14:50:00,78.25,78.29,78.23,78.29,53294.0,73.6388,73.6764,73.6199,73.6764,53294.0
2022-07-29 15:00:00,78.29,78.34,78.24,78.25,85920.0,73.6764,73.7235,73.6294,73.6388,85920.0
2022-07-29 15:10:00,78.26,78.26,78.16,78.23,98489.0,73.6482,73.6482,73.5541,73.6199,98489.0
2022-07-29 15:20:00,78.22,78.28,78.19,78.28,83398.0,73.6105,73.667,73.5823,73.667,83398.0
2022-07-29 15:30:00,78.28,78.33,78.21,78.27,134202.0,73.667,73.7141,73.6011,73.6576,134202.0
2022-07-29 15:40:00,78.26,78.31,78.23,78.28,246618.0,73.6482,73.6952,73.6199,73.667,246618.0
2022-07-29 15:50:00,78.28,78.31,78.05,78.15,667593.0,73.667,73.6952,73.4506,73.5447,667593.0
2022-08-01 09:30:00,77.76,77.76,76.98,77.29,314975.0,73.1776,73.1776,72.4436,72.7353,314975.0
2022-08-01 09:40:00,77.29,77.44,77.1,77.17,202252.0,72.7353,72.8765,72.5565,72.6224,202252.0
2022-08-01 09:50:00,77.18,77.61,77.16,77.54,144937.0,72.6318,73.0365,72.613,72.9706,144937.0
2022-08-01 10:00:00,77.54,77.82,77.4,77.58,131251.0,72.9706,73.2341,72.8389,73.0082,131251.0
2022-08-01 10:10:00,77.57,77.67,77.31,77.31,75338.0,72.9988,73.0929,72.7542,72.7542,75338.0
2022-08-01 10:20:00,77.28,77.29,77.08,77.12,209867.0,72.7259,72.7353,72.5377,72.5754,209867.0
2022-08-01 10:30:00,77.12,77.26,77.08,77.21,127226.0,72.5754,72.7071,72.5377,72.6601,127226.0
2022-08-01 10:40:00,77.21,77.59,77.21,77.56,104010.0,72.6601,73.0177,72.6601,72.9894,104010.0
2022-08-01 10:50:00,77.56,77.65,77.53,77.63,113105.0,72.9894,73.0741,72.9612,73.0553,113105.0
2022-08-01 11:00:00,77.63,77.69,77.5,77.52,79053.0,73.0553,73.1118,72.933,72.9518,79053.0
2022-08-01 11:10:00,77.52,77.56,77.29,77.3,79720.0,72.9518,72.9894,72.7353,72.7447,79720.0
2022-08-01 11:20:00,77.28,77.58,77.25,77.55,109598.0,72.7259,73.0082,72.6977,72.98,109598.0
2022-08-01 11:30:00,77.55,77.55,77.36,77.39,49068.0,72.98,72.98,72.8012,72.8294,49068.0
2022-08-01 11:40:00,77.38,77.54,77.37,77.52,64970.0,72.82,72.9706,72.8106,72.9518,64970.0
2022-08-01 11:50:00,77.54,77.56,77.38,77.44,77382.0,72.9706,72.9894,72.82,72.8765,77382.0
2022-08-01 12:00:00,77.43,77.46,77.38,77.39,53979.0,72.8671,72.8953,72.82,72.8294,53979.0
2022-08-01 12:10:00,77.39,77.45,77.33,77.42,59952.0,72.8294,72.8859,72.773,72.8577,59952.0
2022-08-01 12:20:00,77.41,77.56,77.4,77.54,34210.0,72.8483,72.9894,72.8389,72.9706,34210.0
2022-08-01 12:30:00,77.54,77.57,77.46,77.51,50381.0,72.9706,72.9988,72.8953,72.9424,50381.0
2022-08-01 12:40:00,77.51,77.61,77.45,77.55,295217.0,72.9424,73.0365,72.8859,72.98,295217.0
2022-08-01 12:50:00,77.56,77.58,77.47,77.54,51767.0,72.9894,73.0082,72.9047,72.9706,51767.0
2022-08-01 13:00:00,77.53,77.53,77.32,77.48,61730.0,72.9612,72.9612,72.7636,72.9141,61730.0
2022-08-01 13:10:00,77.48,77.53,77.34,77.34,42832.0,72.9141,72.9612,72.7824,72.7824,42832.0
2022-08-01 13:20:00,77.32,77.37,77.21,77.21,67476.0,72.7636,72.8106,72.6601,72.6601,67476.0
2022-08-01 13:30:00,77.21,77.24,77.07,77.14,71228.0,72.6601,72.6883,72.5283,72.5942,71228.0
2022-08-01 13:40:00,77.14,77.15,76.93,77.04,135906.0,72.5942,72.6036,72.3966,72.5001,135906.0
2022-08-01 13:50:00,77.04,77.14,76.98,77.12,78107.0,72.5001,72.5942,72.4436,72.5754,78107.0
2022-08-01 14:00:00,77.12,77.14,76.98,77.14,81481.0,72.5754,72.5942,72.4436,72.5942,81481.0
2022-08-01 14:10:00,77.12,77.32,77.1,77.22,83611.0,72.5754,72.7636,72.5565,72.6695,83611.0
2022-08-01 14:20:00,77.23,77.37,77.21,77.31,53151.0,72.6789,72.8106,72.6601,72.7542,53151.0
2022-08-01 14:30:00,77.31,77.4,77.31,77.37,35286.0,72.7542,72.8389,72.7542,72.8106,35286.0
2022-08-01 14:40:00,77.38,77.39,77.24,77.27,70452.0,72.82,72.8294,72.6883,72.7165,70452.0
2022-08-01 14:50:00,77.26,77.57,77.24,77.51,160993.0,72.7071,72.9988,72.6883,72.9424,160993.0
2022-08-01 15:00:00,77.52,77.56,77.42,77.54,63458.0,72.9518,72.9894,72.8577,72.9706,63458.0
2022-08-01 15:10:00,77.54,77.6,77.49,77.52,85766.0,72.9706,73.0271,72.9236,72.9518,85766.0
2022-08-01 15:20:00,77.52,77.52,77.36,77.4,69482.0,72.9518,72.9518,72.8012,72.8389,69482.0
2022-08-01 15:30:00,77.39,77.46,77.37,77.41,138491.0,72.8294,72.8953,72.8106,72.8483,138491.0
2022-08-01 15:40:00,77.41,77.51,77.35,77.48,104810.0,72.8483,72.9424,72.7918,72.9141,104810.0
2022-08-01 15:50:00,77.5,77.57,77.43,77.48,375428.0,72.933,72.9988,72.8671,72.9141,375428.0
2022-08-02 09:30:00,77.11,77.21,76.58,76.72,247380.0,72.5659,72.6601,72.0672,72.1989,247380.0
2022-08-02 09:40:00,76.73,76.79,76.48,76.5,206116.0,72.2083,72.2648,71.9731,71.9919,206116.0
2022-08-02 09:50:00,76.51,76.65,76.33,76.49,152442.0,72.0013,72.1331,71.8319,71.9825,152442.0
2022-08-02 10:00:00,76.49,76.61,76.39,76.39,57702.0,71.9825,72.0954,71.8884,71.8884,57702.0
2022-08-02 10:10:00,76.39,76.71,76.28,76.71,300125.0,71.8884,72.1895,71.7849,72.1895,300125.0
2022-08-02 10:20:00,76.73,76.93,76.71,76.92,114031.0,72.2083,72.3966,72.1895,72.3871,114031.0
2022-08-02 10:30:00,76.92,77.01,76.87,76.95,105272.0,72.3871,72.4718,72.3401,72.4154,105272.0
2022-08-02 10:40:00,76.95,77.11,76.92,77.11,106459.0,72.4154,72.5659,72.3871,72.5659,106459.0
2022-08-02 10:50:00,77.11,77.27,77.06,77.11,146160.0,72.5659,72.7165,72.5189,72.5659,146160.0
2022-08-02 11:00:00,77.1,77.14,76.9,76.97,50421.0,72.5565,72.5942,72.3683,72.4342,50421.0
2022-08-02 11:10:00,76.97,77.01,76.89,76.97,49212.0,72.4342,72.4718,72.3589,72.4342,49212.0
2022-08-02 11:20:00,76.98,77.14,76.94,77.11,81748.0,72.4436,72.5942,72.406,72.5659,81748.0
2022-08-02 11:30:00,77.12,77.2,76.96,77.17,165447.0,72.5754,72.6506,72.4248,72.6224,165447.0
2022-08-02 11:40:00,77.17,77.31,77.13,77.31,41162.0,72.6224,72.7542,72.5848,72.7542,41162.0
2022-08-02 11:50:00,77.31,77.37,77.29,77.36,38830.0,72.7542,72.8106,72.7353,72.8012,38830.0
2022-08-02 12:00:00,77.37,77.51,77.35,77.48,70514.0,72.8106,72.9424,72.7918,72.9141,70514.0
2022-08-02 12:10:00,77.49,77.65,77.47,77.58,195591.0,72.9236,73.0741,72.9047,73.0082,195591.0
2022-08-02 12:20:00,77.59,77.67,77.55,77.67,45321.0,73.0177,73.0929,72.98,73.0929,45321.0
2022-08-02 12:30:00,77.67,77.69,77.61,77.67,22567.0,73.0929,73.1118,73.0365,73.0929,22567.0
2022-08-02 12:40:00,77.65,77.72,77.63,77.72,33931.0,73.0741,73.14,73.0553,73.14,33931.0
2022-08-02 12:50:00,77.72,77.79,77.66,77.76,44284.0,73.14,73.2059,73.0835,73.1776,44284.0
2022-08-02 13:00:00,77.74,77.74,77.57,77.67,70923.0,73.1588,73.1588,72.9988,73.0929,70923.0
2022-08-02 13:10:00,77.66,77.68,77.59,77.64,73498.0,73.0835,73.1024,73.0177,73.0647,73498.0
2022-08-02 13:20:00,77.63,77.63,77.33,77.35,117130.0,73.0553,73.0553,72.773,72.7918,117130.0
2022-08-02 13:30:00,77.32,77.33,77.05,77.11,127347.0,72.7636,72.773,72.5095,72.5659,127347.0
2022-08-02 13:40:00,77.12,77.24,77.09,77.13,80861.0,72.5754,72.6883,72.5471,72.5848,80861.0
2022-08-02 13:50:00,77.12,77.16,77.02,77.11,47768.0,72.5754,72.613,72.4812,72.5659,47768.0
2022-08-02 14:00:00,77.11,77.23,77.0,77.22,105502.0,72.5659,72.6789,72.4624,72.6695,105502.0
2022-08-02 14:10:00,77.23,77.24,77.09,77.12,68330.0,72.6789,72.6883,72.5471,72.5754,68330.0
2022-08-02 14:20:00,77.12,77.25,77.11,77.24,33377.0,72.5754,72.6977,72.5659,72.6883,33377.0
2022-08-02 14:30:00,77.24,77.31,77.2,77.23,53017.0,72.6883,72.7542,72.6506,72.6789,53017.0
2022-08-02 14:40:00,77.24,77.29,77.13,77.26,37004.0,72.6883,72.7353,72.5848,72.7071,37004.0
2022-08-02 14:50:00,77.26,77.28,77.05,77.11,48496.0,72.7071,72.7259,72.5095,72.5659,48496.0
2022-08-02 15:00:00,77.1,77.13,77.02,77.03,46578.0,72.5565,72.5848,72.4812,72.4907,46578.0
2022-08-02 15:10:00,77.03,77.06,76.81,76.83,74610.0,72.4907,72.5189,72.2836,72.3024,74610.0
2022-08-02 15:20:00,76.82,77.01,76.79,77.01,82720.0,72.293,72.4718,72.2648,72.4718,82720.0
2022-08-02 15:30:00,77.0,77.13,76.94,77.07,120118.0,72.4624,72.5848,72.406,72.5283,120118.0
2022-08-02 15:40:00,77.07,77.08,76.92,76.94,142595.0,72.5283,72.5377,72.3871,72.406,142595.0
2022-08-02 15:50:00,76.94,77.0,76.68,76.73,299198.0,72.406,72.4624,72.1613,72.2083,299198.0
2022-08-03 09:30:00,77.13,77.32,76.67,76.81,355065.0,72.5848,72.7636,72.1519,72.2836,355065.0
2022-08-03 09:40:00,76.82,76.86,76.51,76.69,121924.0,72.293,72.3307,72.0013,72.1707,121924.0
2022-08-03 09:50:00,76.71,76.82,76.63,76.75,80201.0,72.1895,72.293,72.1142,72.2272,80201.0
2022-08-03 10:00:00,76.74,76.77,76.55,76.61,134153.0,72.2177,72.246,72.0389,72.0954,134153.0
2022-08-03 10:10:00,76.62,76.66,76.22,76.29,73502.0,72.1048,72.1425,71.7284,71.7943,73502.0
2022-08-03 10:20:00,76.27,76.51,76.26,76.51,74912.0,71.7754,72.0013,71.766,72.0013,74912.0
2022-08-03 10:30:00,76.51,76.55,76.21,76.28,122253.0,72.0013,72.0389,71.719,71.7849,122253.0
2022-08-03 10:40:00,76.28,76.38,76.19,76.37,62210.0,71.7849,71.879,71.7002,71.8696,62210.0
2022-08-03 10:50:00,76.37,76.37,76.2,76.21,45121.0,71.8696,71.8696,71.7096,71.719,45121.0
2022-08-03 11:00:00,76.22,76.3,76.14,76.17,63677.0,71.7284,71.8037,71.6531,71.6813,63677.0
2022-08-03 11:10:00,76.19,76.34,76.16,76.21,59860.0,71.7002,71.8413,71.6719,71.719,59860.0
2022-08-03 11:20:00,76.22,76.41,76.22,76.34,82365.0,71.7284,71.9072,71.7284,71.8413,82365.0
2022-08-03 11:30:00,76.34,76.51,76.32,76.48,181898.0,71.8413,72.0013,71.8225,71.9731,181898.0
2022-08-03 11:40:00,76.49,76.62,76.49,76.53,214227.0,71.9825,72.1048,71.9825,72.0201,214227.0
2022-08-03 11:50:00,76.53,76.56,76.42,76.55,67417.0,72.0201,72.0484,71.9166,72.0389,67417.0
2022-08-03 12:00:00,76.55,76.66,76.51,76.6,124254.0,72.0389,72.1425,72.0013,72.086,124254.0
2022-08-03 12:10:00,76.61,76.64,76.54,76.57,51558.0,72.0954,72.1236,72.0295,72.0578,51558.0
2022-08-03 12:20:00,76.61,76.73,76.61,76.66,50999.0,72.0954,72.2083,72.0954,72.1425,50999.0
2022-08-03 12:30:00,76.67,76.83,76.65,76.79,70746.0,72.1519,72.3024,72.1331,72.2648,70746.0
2022-08-03 12:40:00,76.79,76.91,76.79,76.9,188097.0,72.2648,72.3777,72.2648,72.3683,188097.0
2022-08-03 12:50:00,76.89,76.92,76.86,76.88,47492.0,72.3589,72.3871,72.3307,72.3495,47492.0
2022-08-03 13:00:00,76.88,76.96,76.87,76.94,25853.0,72.3495,72.4248,72.3401,72.406,25853.0
2022-08-03 13:10:00,76.94,76.94,76.81,76.81,29915.0,72.406,72.406,72.2836,72.2836,29915.0
2022-08-03 13:20:00,76.8,76.98,76.79,76.97,85444.0,72.2742,72.4436,72.2648,72.4342,85444.0
2022-08-03 13:30:00,76.98,77.02,76.86,76.89,53845.0,72.4436,72.4812,72.3307,72.3589,53845.0
2022-08-03 13:40:00,76.88,76.94,76.83,76.86,75216.0,72.3495,72.406,72.3024,72.3307,75216.0
2022-08-03 13:50:00,76.87,76.93,76.83,76.86,62045.0,72.3401,72.3966,72.3024,72.3307,62045.0
2022-08-03 14:00:00,76.86,76.94,76.81,76.92,63092.0,72.3307,72.406,72.2836,72.3871,63092.0
2022-08-03 14:10:00,76.93,77.02,76.92,77.02,32855.0,72.3966,72.4812,72.3871,72.4812,32855.0
2022-08-03 14:20:00,77.02,77.05,76.98,77.02,40518.0,72.4812,72.5095,72.4436,72.4812,40518.0
2022-08-03 14:30:00,77.02,77.04,76.92,76.92,37490.0,72.4812,72.5001,72.3871,72.3871,37490.0
2022-08-03 14:40:00,76.93,77.01,76.88,76.99,39049.0,72.3966,72.4718,72.3495,72.453,39049.0
2022-08-03 14:50:00,76.99,77.02,76.94,76.98,36152.0,72.453,72.4812,72.406,72.4436,36152.0
2022-08-03 15:00:00,76.98,77.02,76.94,76.97,63954.0,72.4436,72.4812,72.406,72.4342,63954.0
2022-08-03 15:10:00,76.95,77.02,76.92,76.96,60523.0,72.4154,72.4812,72.3871,72.4248,60523.0
2022-08-03 15:20:00,76.97,77.0,76.93,76.98,59161.0,72.4342,72.4624,72.3966,72.4436,59161.0
2022-08-03 15:30:00,76.98,77.02,76.93,76.94,85543.0,72.4436,72.4812,72.3966,72.406,85543.0
2022-08-03 15:40:00,76.94,76.95,76.84,76.86,278509.0,72.406,72.4154,72.3119,72.3307,278509.0
2022-08-03 15:50:00,76.86,76.93,76.77,76.79,548477.0,72.3307,72.3966,72.246,72.2648,548477.0
2022-08-04 09:30:00,76.91,77.11,76.59,76.59,267452.0,72.3777,72.5659,72.0766,72.0766,267452.0
2022-08-04 09:40:00,76.58,76.84,76.57,76.66,204817.0,72.0672,72.3119,72.0578,72.1425,204817.0
2022-08-04 09:50:00,76.64,76.81,76.45,76.7,148683.0,72.1236,72.2836,71.9448,72.1801,148683.0
2022-08-04 10:00:00,76.73,77.01,76.62,76.94,80294.0,72.2083,72.4718,72.1048,72.406,80294.0
2022-08-04 10:10:00,76.94,77.06,76.85,76.98,155084.0,72.406,72.5189,72.3213,72.4436,155084.0
2022-08-04 10:20:00,76.97,77.16,76.86,77.06,86543.0,72.4342,72.613,72.3307,72.5189,86543.0
2022-08-04 10:30:00,77.07,77.19,76.96,76.97,77114.0,72.5283,72.6412,72.4248,72.4342,77114.0
2022-08-04 10:40:00,76.97,77.16,76.87,77.14,86356.0,72.4342,72.613,72.3401,72.5942,86356.0
2022-08-04 10:50:00,77.13,77.27,77.12,77.21,57398.0,72.5848,72.7165,72.5754,72.6601,57398.0
2022-08-04 11:00:00,77.24,77.33,77.19,77.27,30954.0,72.6883,72.773,72.6412,72.7165,30954.0
2022-08-04 11:10:00,77.26,77.4,77.24,77.38,40559.0,72.7071,72.8389,72.6883,72.82,40559.0
2022-08-04 11:20:00,77.42,77.5,77.32,77.36,32938.0,72.8577,72.933,72.7636,72.8012,32938.0
2022-08-04 11:30:00,77.37,77.44,77.17,77.17,47911.0,72.8106,72.8765,72.6224,72.6224,47911.0
2022-08-04 11:40:00,77.18,77.26,77.12,77.19,63479.0,72.6318,72.7071,72.5754,72.6412,63479.0
2022-08-04 11:50:00,77.19,77.24,77.15,77.23,86959.0,72.6412,72.6883,72.6036,72.6789,86959.0
2022-08-04 12:00:00,77.21,77.22,77.05,77.07,23997.0,72.6601,72.6695,72.5095,72.5283,23997.0
2022-08-04 12:10:00,77.08,77.17,77.02,77.11,24848.0,72.5377,72.6224,72.4812,72.5659,24848.0
2022-08-04 12:20:00,77.1,77.18,77.04,77.18,19584.0,72.5565,72.6318,72.5001,72.6318,19584.0
2022-08-04 12:30:00,77.18,77.18,77.12,77.16,22211.0,72.6318,72.6318,72.5754,72.613,22211.0
2022-08-04 12:40:00,77.17,77.2,76.98,76.98,50573.0,72.6224,72.6506,72.4436,72.4436,50573.0
2022-08-04 12:50:00,76.98,77.06,76.97,77.01,21979.0,72.4436,72.5189,72.4342,72.4718,21979.0
2022-08-04 13:00:00,77.01,77.06,76.97,77.0,37407.0,72.4718,72.5189,72.4342,72.4624,37407.0
2022-08-04 13:10:00,76.98,77.07,76.96,77.03,99074.0,72.4436,72.5283,72.4248,72.4907,99074.0
2022-08-04 13:20:00,77.04,77.14,76.98,77.11,34025.0,72.5001,72.5942,72.4436,72.5659,34025.0
2022-08-04 13:30:00,77.1,77.2,77.06,77.19,26773.0,72.5565,72.6506,72.5189,72.6412,26773.0
2022-08-04 13:40:00,77.2,77.26,77.17,77.24,29478.0,72.6506,72.7071,72.6224,72.6883,29478.0
2022-08-04 13:50:00,77.23,77.24,77.16,77.21,15852.0,72.6789,72.6883,72.613,72.6601,15852.0
2022-08-04 14:00:00,77.21,77.34,77.2,77.28,27605.0,72.6601,72.7824,72.6506,72.7259,27605.0
2022-08-04 14:10:00,77.26,77.26,77.17,77.22,89530.0,72.7071,72.7071,72.6224,72.6695,89530.0
2022-08-04 14:20:00,77.22,77.23,77.15,77.21,19552.0,72.6695,72.6789,72.6036,72.6601,19552.0
2022-08-04 14:30:00,77.22,77.24,77.13,77.17,34101.0,72.6695,72.6883,72.5848,72.6224,34101.0
2022-08-04 14:40:00,77.16,77.16,77.06,77.11,27628.0,72.613,72.613,72.5189,72.5659,27628.0
2022-08-04 14:50:00,77.1,77.15,77.08,77.11,20528.0,72.5565,72.6036,72.5377,72.5659,20528.0
2022-08-04 15:00:00,77.09,77.12,77.05,77.11,19265.0,72.5471,72.5754,72.5095,72.5659,19265.0
2022-08-04 15:10:00,77.11,77.21,77.11,77.19,49360.0,72.5659,72.6601,72.5659,72.6412,49360.0
2022-08-04 15:20:00,77.2,77.2,77.09,77.12,62213.0,72.6506,72.6506,72.5471,72.5754,62213.0
2022-08-04 15:30:00,77.11,77.11,76.98,76.98,82249.0,72.5659,72.5659,72.4436,72.4436,82249.0
2022-08-04 15:40:00,76.98,76.99,76.9,76.91,133283.0,72.4436,72.453,72.3683,72.3777,133283.0
2022-08-04 15:50:00,76.91,76.96,76.75,76.83,388224.0,72.3777,72.4248,72.2272,72.3024,388224.0
2022-08-05 09:30:00,76.23,76.62,76.12,76.56,258818.0,71.7378,72.1048,71.6343,72.0484,258818.0
2022-08-05 09:40:00,76.57,76.67,76.47,76.56,177411.0,72.0578,72.1519,71.9637,72.0484,177411.0
2022-08-05 09:50:00,76.58,77.04,76.58,77.03,108452.0,72.0672,72.5001,72.0672,72.4907,108452.0
2022-08-05 10:00:00,77.03,77.31,77.03,77.26,68125.0,72.4907,72.7542,72.4907,72.7071,68125.0
2022-08-05 10:10:00,77.3,77.45,77.23,77.36,60552.0,72.7447,72.8859,72.6789,72.8012,60552.0
2022-08-05 10:20:00,77.37,77.43,77.23,77.26,158668.0,72.8106,72.8671,72.6789,72.7071,158668.0
2022-08-05 10:30:00,77.26,77.27,76.98,77.14,72480.0,72.7071,72.7165,72.4436,72.5942,72480.0
2022-08-05 10:40:00,77.14,77.22,77.11,77.18,29827.0,72.5942,72.6695,72.5659,72.6318,29827.0
2022-08-05 10:50:00,77.18,77.26,77.1,77.2,91938.0,72.6318,72.7071,72.5565,72.6506,91938.0
2022-08-05 11:00:00,77.21,77.22,77.01,77.12,73979.0,72.6601,72.6695,72.4718,72.5754,73979.0
2022-08-05 11:10:00,77.14,77.16,76.92,76.92,17341.0,72.5942,72.613,72.3871,72.3871,17341.0
2022-08-05 11:20:00,76.92,76.93,76.53,76.53,37501.0,72.3871,72.3966,72.0201,72.0201,37501.0
2022-08-05 11:30:00,76.51,76.68,76.49,76.67,67335.0,72.0013,72.1613,71.9825,72.1519,67335.0
2022-08-05 11:40:00,76.66,76.71,76.54,76.58,47662.0,72.1425,72.1895,72.0295,72.0672,47662.0
2022-08-05 11:50:00,76.58,76.64,76.54,76.56,22187.0,72.0672,72.1236,72.0295,72.0484,22187.0
2022-08-05 12:00:00,76.55,76.74,76.55,76.64,30037.0,72.0389,72.2177,72.0389,72.1236,30037.0
2022-08-05 12:10:00,76.65,76.76,76.64,76.7,75198.0,72.1331,72.2366,72.1236,72.1801,75198.0
2022-08-05 12:20:00,76.7,76.71,76.59,76.59,30662.0,72.1801,72.1895,72.0766,72.0766,30662.0
2022-08-05 12:30:00,76.6,76.64,76.55,76.61,24652.0,72.086,72.1236,72.0389,72.0954,24652.0
2022-08-05 12:40:00,76.6,76.82,76.6,76.81,19335.0,72.086,72.293,72.086,72.2836,19335.0
2022-08-05 12:50:00,76.81,76.87,76.78,76.83,28714.0,72.2836,72.3401,72.2554,72.3024,28714.0
2022-08-05 13:00:00,76.83,76.95,76.81,76.91,32826.0,72.3024,72.4154,72.2836,72.3777,32826.0
2022-08-05 13:10:00,76.91,76.98,76.88,76.89,41203.0,72.3777,72.4436,72.3495,72.3589,41203.0
2022-08-05 13:20:00,76.88,76.95,76.86,76.88,16521.0,72.3495,72.4154,72.3307,72.3495,16521.0
2022-08-05 13:30:00,76.88,77.04,76.88,77.03,15385.0,72.3495,72.5001,72.3495,72.4907,15385.0
2022-08-05 13:40:00,77.03,77.06,76.98,77.0,20506.0,72.4907,72.5189,72.4436,72.4624,20506.0
2022-08-05 13:50:00,76.99,77.0,76.91,76.94,49873.0,72.453,72.4624,72.3777,72.406,49873.0
2022-08-05 14:00:00,76.93,77.0,76.89,76.93,30207.0,72.3966,72.4624,72.3589,72.3966,30207.0
2022-08-05 14:10:00,76.92,76.98,76.91,76.96,19086.0,72.3871,72.4436,72.3777,72.4248,19086.0
2022-08-05 14:20:00,76.95,77.02,76.85,76.86,17472.0,72.4154,72.4812,72.3213,72.3307,17472.0
2022-08-05 14:30:00,76.82,76.92,76.8,76.88,21268.0,72.293,72.3871,72.2742,72.3495,21268.0
2022-08-05 14:40:00,76.89,76.9,76.84,76.86,26987.0,72.3589,72.3683,72.3119,72.3307,26987.0
2022-08-05 14:50:00,76.85,76.9,76.78,76.82,30229.0,72.3213,72.3683,72.2554,72.293,30229.0
2022-08-05 15:00:00,76.83,76.87,76.78,76.84,15665.0,72.3024,72.3401,72.2554,72.3119,15665.0
2022-08-05 15:10:00,76.84,76.96,76.84,76.9,55600.0,72.3119,72.4248,72.3119,72.3683,55600.0
2022-08-05 15:20:00,76.9,76.94,76.85,76.93,65516.0,72.3683,72.406,72.3213,72.3966,65516.0
2022-08-05 15:30:00,76.93,76.94,76.88,76.92,45792.0,72.3966,72.406,72.3495,72.3871,45792.0
2022-08-05 15:40:00,76.92,77.05,76.9,77.02,79463.0,72.3871,72.5095,72.3683,72.4812,79463.0
2022-08-05 15:50:00,77.02,77.14,77.01,77.1,290761.0,72.4812,72.5942,72.4718,72.5565,290761.0
2022-08-08 09:30:00,78.05,78.64,78.01,78.25,226102.0,73.4506,74.0058,73.4129,73.6388,226102.0
2022-08-08 09:40:00,78.25,78.42,78.19,78.39,152261.0,73.6388,73.7987,73.5823,73.7705,152261.0
2022-08-08 09:50:00,78.41,78.43,78.2,78.2,145772.0,73.7893,73.8082,73.5917,73.5917,145772.0
2022-08-08 10:00:00,78.21,78.35,78.15,78.2,124931.0,73.6011,73.7329,73.5447,73.5917,124931.0
2022-08-08 10:10:00,78.22,78.34,78.19,78.3,99033.0,73.6105,73.7235,73.5823,73.6858,99033.0
2022-08-08 10:20:00,78.3,78.34,78.14,78.25,163892.0,73.6858,73.7235,73.5352,73.6388,163892.0
2022-08-08 10:30:00,78.24,78.26,78.12,78.16,161983.0,73.6294,73.6482,73.5164,73.5541,161983.0
2022-08-08 10:40:00,78.16,78.24,78.12,78.15,157077.0,73.5541,73.6294,73.5164,73.5447,157077.0
2022-08-08 10:50:00,78.15,78.21,78.14,78.16,103877.0,73.5447,73.6011,73.5352,73.5541,103877.0
2022-08-08 11:00:00,78.16,78.28,78.16,78.22,103103.0,73.5541,73.667,73.5541,73.6105,103103.0
2022-08-08 11:10:00,78.22,78.24,78.03,78.07,116032.0,73.6105,73.6294,73.4317,73.4694,116032.0
2022-08-08 11:20:00,78.05,78.14,78.04,78.07,70016.0,73.4506,73.5352,73.4411,73.4694,70016.0
2022-08-08 11:30:00,78.06,78.1,77.83,77.84,122566.0,73.46,73.4976,73.2435,73.2529,122566.0
2022-08-08 11:40:00,77.83,77.87,77.65,77.77,51487.0,73.2435,73.2812,73.0741,73.1871,51487.0
2022-08-08 11:50:00,77.78,77.98,77.78,77.96,37908.0,73.1965,73.3847,73.1965,73.3659,37908.0
2022-08-08 12:00:00,77.95,77.98,77.73,77.77,67298.0,73.3564,73.3847,73.1494,73.1871,67298.0
2022-08-08 12:10:00,77.77,77.82,77.49,77.53,73111.0,73.1871,73.2341,72.9236,72.9612,73111.0
2022-08-08 12:20:00,77.53,77.65,77.51,77.56,49852.0,72.9612,73.0741,72.9424,72.9894,49852.0
2022-08-08 12:30:00,77.54,77.61,77.49,77.56,67418.0,72.9706,73.0365,72.9236,72.9894,67418.0
2022-08-08 12:40:00,77.56,77.73,77.55,77.73,29178.0,72.9894,73.1494,72.98,73.1494,29178.0
2022-08-08 12:50:00,77.72,77.82,77.71,77.77,50959.0,73.14,73.2341,73.1306,73.1871,50959.0
2022-08-08 13:00:00,77.77,77.86,77.69,77.84,61351.0,73.1871,73.2717,73.1118,73.2529,61351.0
2022-08-08 13:10:00,77.84,77.95,77.81,77.92,82278.0,73.2529,73.3564,73.2247,73.3282,82278.0
2022-08-08 13:20:00,77.92,77.93,77.76,77.76,87759.0,73.3282,73.3376,73.1776,73.1776,87759.0
2022-08-08 13:30:00,77.77,77.83,77.74,77.75,49479.0,73.1871,73.2435,73.1588,73.1682,49479.0
2022-08-08 13:40:00,77.74,77.87,77.72,77.81,30331.0,73.1588,73.2812,73.14,73.2247,30331.0
2022-08-08 13:50:00,77.81,77.95,77.79,77.93,30953.0,73.2247,73.3564,73.2059,73.3376,30953.0
2022-08-08 14:00:00,77.92,77.93,77.68,77.87,56017.0,73.3282,73.3376,73.1024,73.2812,56017.0
2022-08-08 14:10:00,77.86,77.87,77.71,77.78,61837.0,73.2717,73.2812,73.1306,73.1965,61837.0
2022-08-08 14:20:00,77.79,77.79,77.64,77.68,107819.0,73.2059,73.2059,73.0647,73.1024,107819.0
2022-08-08 14:30:00,77.68,77.73,77.59,77.59,35022.0,73.1024,73.1494,73.0177,73.0177,35022.0
2022-08-08 14:40:00,77.59,77.66,77.53,77.58,84483.0,73.0177,73.0835,72.9612,73.0082,84483.0
2022-08-08 14:50:00,77.57,77.66,77.5,77.63,47325.0,72.9988,73.0835,72.933,73.0553,47325.0
2022-08-08 15:00:00,77.63,77.7,77.62,77.66,41183.0,73.0553,73.1212,73.0459,73.0835,41183.0
2022-08-08 15:10:00,77.65,77.68,77.54,77.6,51832.0,73.0741,73.1024,72.9706,73.0271,51832.0
2022-08-08 15:20:00,77.6,77.66,77.57,77.62,43869.0,73.0271,73.0835,72.9988,73.0459,43869.0
2022-08-08 15:30:00,77.62,77.64,77.54,77.59,111456.0,73.0459,73.0647,72.9706,73.0177,111456.0
2022-08-08 15:40:00,77.59,77.67,77.58,77.58,101584.0,73.0177,73.0929,73.0082,73.0082,101584.0
2022-08-08 15:50:00,77.58,77.62,77.5,77.53,329351.0,73.0082,73.0459,72.933,72.9612,329351.0
2022-08-09 09:30:00,77.67,77.7,77.38,77.59,198601.0,73.0929,73.1212,72.82,73.0177,198601.0
2022-08-09 09:40:00,77.58,77.68,77.32,77.39,408876.0,73.0082,73.1024,72.7636,72.8294,408876.0
2022-08-09 09:50:00,77.4,77.43,77.07,77.27,435580.0,72.8389,72.8671,72.5283,72.7165,435580.0
2022-08-09 10:00:00,77.26,77.29,77.11,77.16,440302.0,72.7071,72.7353,72.5659,72.613,440302.0
2022-08-09 10:10:00,77.16,77.41,77.15,77.29,862091.0,72.613,72.8483,72.6036,72.7353,862091.0
2022-08-09 10:20:00,77.29,77.37,77.19,77.36,119071.0,72.7353,72.8106,72.6412,72.8012,119071.0
2022-08-09 10:30:00,77.38,77.48,77.33,77.36,37398.0,72.82,72.9141,72.773,72.8012,37398.0
2022-08-09 10:40:00,77.36,77.41,77.32,77.39,67445.0,72.8012,72.8483,72.7636,72.8294,67445.0
2022-08-09 10:50:00,77.39,77.42,77.22,77.24,91428.0,72.8294,72.8577,72.6695,72.6883,91428.0
2022-08-09 11:00:00,77.26,77.26,77.04,77.11,165929.0,72.7071,72.7071,72.5001,72.5659,165929.0
2022-08-09 11:10:00,77.1,77.3,77.09,77.21,215028.0,72.5565,72.7447,72.5471,72.6601,215028.0
2022-08-09 11:20:00,77.22,77.27,77.15,77.19,157375.0,72.6695,72.7165,72.6036,72.6412,157375.0
2022-08-09 11:30:00,77.19,77.21,77.12,77.14,204507.0,72.6412,72.6601,72.5754,72.5942,204507.0
2022-08-09 11:40:00,77.14,77.2,77.04,77.08,188700.0,72.5942,72.6506,72.5001,72.5377,188700.0
2022-08-09 11:50:00,77.07,77.1,76.98,77.0,189915.0,72.5283,72.5565,72.4436,72.4624,189915.0
2022-08-09 12:00:00,77.0,77.05,76.95,76.95,213589.0,72.4624,72.5095,72.4154,72.4154,213589.0
2022-08-09 12:10:00,76.95,76.99,76.88,76.97,339814.0,72.4154,72.453,72.3495,72.4342,339814.0
2022-08-09 12:20:00,76.97,77.04,76.94,76.99,109895.0,72.4342,72.5001,72.406,72.453,109895.0
2022-08-09 12:30:00,76.99,77.08,76.99,77.08,83303.0,72.453,72.5377,72.453,72.5377,83303.0
2022-08-09 12:40:00,77.07,77.09,77.03,77.06,52229.0,72.5283,72.5471,72.4907,72.5189,52229.0
2022-08-09 12:50:00,77.06,77.14,77.05,77.13,16431.0,72.5189,72.5942,72.5095,72.5848,16431.0
2022-08-09 13:00:00,77.15,77.17,77.09,77.17,25269.0,72.6036,72.6224,72.5471,72.6224,25269.0
2022-08-09 13:10:00,77.16,77.25,77.12,77.22,29897.0,72.613,72.6977,72.5754,72.6695,29897.0
2022-08-09 13:20:00,77.22,77.29,77.2,77.23,13422.0,72.6695,72.7353,72.6506,72.6789,13422.0
2022-08-09 13:30:00,77.23,77.23,77.11,77.11,21540.0,72.6789,72.6789,72.5659,72.5659,21540.0
2022-08-09 13:40:00,77.11,77.15,77.02,77.1,30679.0,72.5659,72.6036,72.4812,72.5565,30679.0
2022-08-09 13:50:00,77.09,77.2,77.07,77.2,37317.0,72.5471,72.6506,72.5283,72.6506,37317.0
2022-08-09 14:00:00,77.2,77.22,77.16,77.17,68007.0,72.6506,72.6695,72.613,72.6224,68007.0
2022-08-09 14:10:00,77.17,77.18,77.0,77.03,99380.0,72.6224,72.6318,72.4624,72.4907,99380.0
2022-08-09 14:20:00,77.02,77.02,76.94,76.95,91951.0,72.4812,72.4812,72.406,72.4154,91951.0
2022-08-09 14:30:00,76.94,76.96,76.91,76.95,106520.0,72.406,72.4248,72.3777,72.4154,106520.0
2022-08-09 14:40:00,76.95,77.02,76.92,77.02,103530.0,72.4154,72.4812,72.3871,72.4812,103530.0
2022-08-09 14:50:00,77.02,77.1,77.01,77.05,118570.0,72.4812,72.5565,72.4718,72.5095,118570.0
2022-08-09 15:00:00,77.04,77.09,77.0,77.02,27814.0,72.5001,72.5471,72.4624,72.4812,27814.0
2022-08-09 15:10:00,77.02,77.06,76.98,77.05,41156.0,72.4812,72.5189,72.4436,72.5095,41156.0
2022-08-09 15:20:00,77.06,77.13,77.05,77.09,69246.0,72.5189,72.5848,72.5095,72.5471,69246.0
2022-08-09 15:30:00,77.09,77.14,77.06,77.09,62581.0,72.5471,72.5942,72.5189,72.5471,62581.0
2022-08-09 15:40:00,77.1,77.13,76.99,77.07,82277.0,72.5565,72.5848,72.453,72.5283,82277.0
2022-08-09 15:50:00,77.07,77.17,77.05,77.17,307783.0,72.5283,72.6224,72.5095,72.6224,307783.0
2022-08-10 09:30:00,78.66,78.97,78.64,78.91,335299.0,74.0246,74.3163,74.0058,74.2599,335299.0
2022-08-10 09:40:00,78.93,79.37,78.89,79.28,183202.0,74.2787,74.6928,74.2411,74.6081,183202.0
2022-08-10 09:50:00,79.29,79.3,79.02,79.14,115855.0,74.6175,74.6269,74.3634,74.4763,115855.0
2022-08-10 10:00:00,79.14,79.34,79.1,79.3,119343.0,74.4763,74.6645,74.4387,74.6269,119343.0
2022-08-10 10:10:00,79.32,79.4,79.13,79.14,89331.0,74.6457,74.721,74.4669,74.4763,89331.0
2022-08-10 10:20:00,79.14,79.19,78.98,79.17,69852.0,74.4763,74.5234,74.3257,74.5046,69852.0
2022-08-10 10:30:00,79.16,79.41,79.14,79.39,93089.0,74.4951,74.7304,74.4763,74.7116,93089.0
2022-08-10 10:40:00,79.39,79.45,79.35,79.37,92618.0,74.7116,74.7681,74.6739,74.6928,92618.0
2022-08-10 10:50:00,79.36,79.47,79.33,79.45,81194.0,74.6834,74.7869,74.6551,74.7681,81194.0
2022-08-10 11:00:00,79.46,79.67,79.45,79.56,191384.0,74.7775,74.9751,74.7681,74.8716,191384.0
2022-08-10 11:10:00,79.57,79.58,79.37,79.4,149195.0,74.881,74.8904,74.6928,74.721,149195.0
2022-08-10 11:20:00,79.4,79.53,79.39,79.47,88221.0,74.721,74.8433,74.7116,74.7869,88221.0
2022-08-10 11:30:00,79.47,79.5,79.33,79.42,147650.0,74.7869,74.8151,74.6551,74.7398,147650.0
2022-08-10 11:40:00,79.42,79.52,79.41,79.52,70679.0,74.7398,74.8339,74.7304,74.8339,70679.0
2022-08-10 11:50:00,79.52,79.59,79.45,79.59,60718.0,74.8339,74.8998,74.7681,74.8998,60718.0
2022-08-10 12:00:00,79.6,79.62,79.53,79.54,38786.0,74.9092,74.928,74.8433,74.8527,38786.0
2022-08-10 12:10:00,79.54,79.6,79.49,79.5,38748.0,74.8527,74.9092,74.8057,74.8151,38748.0
2022-08-10 12:20:00,79.5,79.56,79.46,79.56,63025.0,74.8151,74.8716,74.7775,74.8716,63025.0
2022-08-10 12:30:00,79.56,79.66,79.55,79.58,86286.0,74.8716,74.9657,74.8622,74.8904,86286.0
2022-08-10 12:40:00,79.58,79.63,79.55,79.61,47500.0,74.8904,74.9374,74.8622,74.9186,47500.0
2022-08-10 12:50:00,79.62,79.68,79.58,79.67,52425.0,74.928,74.9845,74.8904,74.9751,52425.0
2022-08-10 13:00:00,79.67,79.7,79.62,79.7,29761.0,74.9751,75.0033,74.928,75.0033,29761.0
2022-08-10 13:10:00,79.7,79.74,79.68,79.72,21903.0,75.0033,75.041,74.9845,75.0221,21903.0
2022-08-10 13:20:00,79.71,79.72,79.58,79.58,64722.0,75.0127,75.0221,74.8904,74.8904,64722.0
2022-08-10 13:30:00,79.58,79.66,79.55,79.66,93457.0,74.8904,74.9657,74.8622,74.9657,93457.0
2022-08-10 13:40:00,79.65,79.78,79.65,79.78,46202.0,74.9563,75.0786,74.9563,75.0786,46202.0
2022-08-10 13:50:00,79.78,79.8,79.73,79.75,94678.0,75.0786,75.0974,75.0316,75.0504,94678.0
2022-08-10 14:00:00,79.75,79.77,79.69,79.7,42540.0,75.0504,75.0692,74.9939,75.0033,42540.0
2022-08-10 14:10:00,79.7,79.72,79.61,79.66,30492.0,75.0033,75.0221,74.9186,74.9657,30492.0
2022-08-10 14:20:00,79.66,79.66,79.59,79.6,23416.0,74.9657,74.9657,74.8998,74.9092,23416.0
2022-08-10 14:30:00,79.59,79.61,79.5,79.52,26912.0,74.8998,74.9186,74.8151,74.8339,26912.0
2022-08-10 14:40:00,79.52,79.54,79.36,79.36,115082.0,74.8339,74.8527,74.6834,74.6834,115082.0
2022-08-10 14:50:00,79.35,79.39,79.33,79.33,44358.0,74.6739,74.7116,74.6551,74.6551,44358.0
2022-08-10 15:00:00,79.33,79.4,79.31,79.32,49612.0,74.6551,74.721,74.6363,74.6457,49612.0
2022-08-10 15:10:00,79.32,79.33,79.27,79.3,35724.0,74.6457,74.6551,74.5987,74.6269,35724.0
2022-08-10 15:20:00,79.31,79.33,79.24,79.29,89274.0,74.6363,74.6551,74.5704,74.6175,89274.0
2022-08-10 15:30:00,79.29,79.35,79.24,79.33,89732.0,74.6175,74.6739,74.5704,74.6551,89732.0
2022-08-10 15:40:00,79.33,79.4,79.3,79.32,113463.0,74.6551,74.721,74.6269,74.6457,113463.0
2022-08-10 15:50:00,79.32,79.37,79.26,79.36,358555.0,74.6457,74.6928,74.5892,74.6834,358555.0
2022-08-11 09:30:00,80.08,80.31,79.9,80.05,151717.0,75.3609,75.5774,75.1915,75.3327,151717.0
2022-08-11 09:40:00,80.05,80.38,79.95,80.32,110041.0,75.3327,75.6432,75.2386,75.5868,110041.0
2022-08-11 09:50:00,80.33,80.42,80.26,80.28,58308.0,75.5962,75.6809,75.5303,75.5491,58308.0
2022-08-11 10:00:00,80.28,80.36,80.22,80.26,80028.0,75.5491,75.6244,75.4927,75.5303,80028.0
2022-08-11 10:10:00,80.27,80.48,80.24,80.47,56981.0,75.5397,75.7374,75.5115,75.7279,56981.0
2022-08-11 10:20:00,80.47,80.47,80.3,80.33,43402.0,75.7279,75.7279,75.568,75.5962,43402.0
2022-08-11 10:30:00,80.33,80.63,80.33,80.5,49967.0,75.5962,75.8785,75.5962,75.7562,49967.0
2022-08-11 10:40:00,80.49,80.5,80.39,80.44,45324.0,75.7468,75.7562,75.6527,75.6997,45324.0
2022-08-11 10:50:00,80.42,80.54,80.41,80.52,62448.0,75.6809,75.7938,75.6715,75.775,62448.0
2022-08-11 11:00:00,80.52,80.54,80.17,80.21,82916.0,75.775,75.7938,75.4456,75.4833,82916.0
2022-08-11 11:10:00,80.21,80.26,80.06,80.06,57875.0,75.4833,75.5303,75.3421,75.3421,57875.0
2022-08-11 11:20:00,80.06,80.21,80.05,80.2,77552.0,75.3421,75.4833,75.3327,75.4739,77552.0
2022-08-11 11:30:00,80.2,80.25,80.1,80.17,67171.0,75.4739,75.5209,75.3797,75.4456,67171.0
2022-08-11 11:40:00,80.16,80.24,80.12,80.17,33650.0,75.4362,75.5115,75.3986,75.4456,33650.0
2022-08-11 11:50:00,80.16,80.17,80.06,80.1,30701.0,75.4362,75.4456,75.3421,75.3797,30701.0
2022-08-11 12:00:00,80.1,80.15,80.02,80.02,36560.0,75.3797,75.4268,75.3045,75.3045,36560.0
2022-08-11 12:10:00,80.02,80.04,79.93,80.01,28883.0,75.3045,75.3233,75.2198,75.2951,28883.0
2022-08-11 12:20:00,80.01,80.06,79.93,80.06,27498.0,75.2951,75.3421,75.2198,75.3421,27498.0
2022-08-11 12:30:00,80.05,80.16,80.05,80.13,40631.0,75.3327,75.4362,75.3327,75.408,40631.0
2022-08-11 12:40:00,80.13,80.22,80.11,80.2,32287.0,75.408,75.4927,75.3892,75.4739,32287.0
2022-08-11 12:50:00,80.2,80.28,80.19,80.28,39946.0,75.4739,75.5491,75.4644,75.5491,39946.0
2022-08-11 13:00:00,80.28,80.34,80.26,80.32,43052.0,75.5491,75.6056,75.5303,75.5868,43052.0
2022-08-11 13:10:00,80.33,80.47,80.32,80.45,34089.0,75.5962,75.7279,75.5868,75.7091,34089.0
2022-08-11 13:20:00,80.44,80.48,80.4,80.43,28541.0,75.6997,75.7374,75.6621,75.6903,28541.0
2022-08-11 13:30:00,80.43,80.46,80.37,80.42,48420.0,75.6903,75.7185,75.6338,75.6809,48420.0
2022-08-11 13:40:00,80.42,80.49,80.37,80.39,49964.0,75.6809,75.7468,75.6338,75.6527,49964.0
2022-08-11 13:50:00,80.38,80.43,80.33,80.37,24155.0,75.6432,75.6903,75.5962,75.6338,24155.0
2022-08-11 14:00:00,80.37,80.37,80.25,80.26,55165.0,75.6338,75.6338,75.5209,75.5303,55165.0
2022-08-11 14:10:00,80.26,80.36,80.2,80.35,60021.0,75.5303,75.6244,75.4739,75.615,60021.0
2022-08-11 14:20:00,80.35,80.35,80.24,80.25,29553.0,75.615,75.615,75.5115,75.5209,29553.0
2022-08-11 14:30:00,80.24,80.25,80.08,80.09,50910.0,75.5115,75.5209,75.3609,75.3703,50910.0
2022-08-11 14:40:00,80.1,80.11,79.92,79.92,72906.0,75.3797,75.3892,75.2104,75.2104,72906.0
2022-08-11 14:50:00,79.92,79.94,79.79,79.92,71121.0,75.2104,75.2292,75.088,75.2104,71121.0
2022-08-11 15:00:00,79.91,79.93,79.78,79.84,35374.0,75.2009,75.2198,75.0786,75.1351,35374.0
2022-08-11 15:10:00,79.85,79.86,79.69,79.79,46547.0,75.1445,75.1539,74.9939,75.088,46547.0
2022-08-11 15:20:00,79.8,79.81,79.73,79.78,32212.0,75.0974,75.1068,75.0316,75.0786,32212.0
2022-08-11 15:30:00,79.78,79.84,79.62,79.63,71405.0,75.0786,75.1351,74.928,74.9374,71405.0
2022-08-11 15:40:00,79.64,79.65,79.52,79.57,82429.0,74.9469,74.9563,74.8339,74.881,82429.0
2022-08-11 15:50:00,79.56,79.63,79.52,79.63,338821.0,74.8716,74.9374,74.8339,74.9374,338821.0
2022-08-12 09:30:00,79.87,80.06,79.72,80.01,170150.0,75.1633,75.3421,75.0221,75.2951,170150.0
2022-08-12 09:40:00,80.01,80.19,80.01,80.11,181737.0,75.2951,75.4644,75.2951,75.3892,181737.0
2022-08-12 09:50:00,80.12,80.31,80.12,80.24,154186.0,75.3986,75.5774,75.3986,75.5115,154186.0
2022-08-12 10:00:00,80.24,80.24,79.88,80.05,213787.0,75.5115,75.5115,75.1727,75.3327,213787.0
2022-08-12 10:10:00,80.04,80.18,79.98,80.14,48855.0,75.3233,75.455,75.2668,75.4174,48855.0
2022-08-12 10:20:00,80.15,80.16,80.02,80.12,50324.0,75.4268,75.4362,75.3045,75.3986,50324.0
2022-08-12 10:30:00,80.11,80.21,80.01,80.01,51798.0,75.3892,75.4833,75.2951,75.2951,51798.0
2022-08-12 10:40:00,80.01,80.1,80.0,80.1,62828.0,75.2951,75.3797,75.2856,75.3797,62828.0
2022-08-12 10:50:00,80.11,80.15,80.06,80.13,64862.0,75.3892,75.4268,75.3421,75.408,64862.0
2022-08-12 11:00:00,80.14,80.29,80.12,80.27,70155.0,75.4174,75.5586,75.3986,75.5397,70155.0
2022-08-12 11:10:00,80.27,80.48,80.27,80.45,63044.0,75.5397,75.7374,75.5397,75.7091,63044.0
2022-08-12 11:20:00,80.44,80.5,80.41,80.44,50455.0,75.6997,75.7562,75.6715,75.6997,50455.0
2022-08-12 11:30:00,80.45,80.61,80.44,80.58,47441.0,75.7091,75.8597,75.6997,75.8315,47441.0
2022-08-12 11:40:00,80.56,80.56,80.44,80.51,47235.0,75.8126,75.8126,75.6997,75.7656,47235.0
2022-08-12 11:50:00,80.51,80.54,80.46,80.48,65912.0,75.7656,75.7938,75.7185,75.7374,65912.0
2022-08-12 12:00:00,80.48,80.56,80.47,80.55,111068.0,75.7374,75.8126,75.7279,75.8032,111068.0
2022-08-12 12:10:00,80.55,80.57,80.5,80.57,36570.0,75.8032,75.822,75.7562,75.822,36570.0
2022-08-12 12:20:00,80.57,80.63,80.56,80.59,79410.0,75.822,75.8785,75.8126,75.8409,79410.0
2022-08-12 12:30:00,80.59,80.65,80.59,80.61,53753.0,75.8409,75.8973,75.8409,75.8597,53753.0
2022-08-12 12:40:00,80.61,80.67,80.58,80.65,29861.0,75.8597,75.9162,75.8315,75.8973,29861.0
2022-08-12 12:50:00,80.66,80.73,80.65,80.72,20289.0,75.9067,75.9726,75.8973,75.9632,20289.0
2022-08-12 13:00:00,80.73,80.76,80.69,80.76,63376.0,75.9726,76.0009,75.935,76.0009,63376.0
2022-08-12 13:10:00,80.76,80.78,80.73,80.76,55777.0,76.0009,76.0197,75.9726,76.0009,55777.0
2022-08-12 13:20:00,80.76,80.77,80.72,80.76,33231.0,76.0009,76.0103,75.9632,76.0009,33231.0
2022-08-12 13:30:00,80.76,80.79,80.74,80.78,35864.0,76.0009,76.0291,75.982,76.0197,35864.0
2022-08-12 13:40:00,80.79,80.84,80.78,80.8,19640.0,76.0291,76.0761,76.0197,76.0385,19640.0
2022-08-12 13:50:00,80.81,80.88,80.8,80.8,40782.0,76.0479,76.1138,76.0385,76.0385,40782.0
2022-08-12 14:00:00,80.8,80.8,80.76,80.78,35498.0,76.0385,76.0385,76.0009,76.0197,35498.0
2022-08-12 14:10:00,80.78,80.9,80.76,80.87,41199.0,76.0197,76.1326,76.0009,76.1044,41199.0
2022-08-12 14:20:00,80.87,80.91,80.85,80.91,43195.0,76.1044,76.142,76.0855,76.142,43195.0
2022-08-12 14:30:00,80.91,81.03,80.91,80.99,78213.0,76.142,76.2549,76.142,76.2173,78213.0
2022-08-12 14:40:00,80.99,81.03,80.95,80.95,69682.0,76.2173,76.2549,76.1797,76.1797,69682.0
2022-08-12 14:50:00,80.96,80.98,80.91,80.94,45725.0,76.1891,76.2079,76.142,76.1702,45725.0
2022-08-12 15:00:00,80.93,81.0,80.9,81.0,56886.0,76.1608,76.2267,76.1326,76.2267,56886.0
2022-08-12 15:10:00,81.0,81.11,81.0,81.08,44483.0,76.2267,76.3302,76.2267,76.302,44483.0
2022-08-12 15:20:00,81.09,81.09,80.95,81.03,75746.0,76.3114,76.3114,76.1797,76.2549,75746.0
2022-08-12 15:30:00,81.02,81.05,80.95,80.96,103622.0,76.2455,76.2738,76.1797,76.1891,103622.0
2022-08-12 15:40:00,80.97,81.07,80.96,81.03,268070.0,76.1985,76.2926,76.1891,76.2549,268070.0
2022-08-12 15:50:00,81.04,81.14,80.96,81.12,369182.0,76.2644,76.3585,76.1891,76.3396,369182.0
2022-08-15 09:30:00,80.26,80.36,79.99,80.31,218793.0,75.5303,75.6244,75.2762,75.5774,218793.0
2022-08-15 09:40:00,80.3,80.53,80.23,80.42,121501.0,75.568,75.7844,75.5021,75.6809,121501.0
2022-08-15 09:50:00,80.43,80.75,80.42,80.69,114135.0,75.6903,75.9914,75.6809,75.935,114135.0
2022-08-15 10:00:00,80.69,80.69,80.49,80.55,147702.0,75.935,75.935,75.7468,75.8032,147702.0
2022-08-15 10:10:00,80.56,80.57,80.48,80.52,47619.0,75.8126,75.822,75.7374,75.775,47619.0
2022-08-15 10:20:00,80.5,80.52,80.35,80.5,44800.0,75.7562,75.775,75.615,75.7562,44800.0
2022-08-15 10:30:00,80.5,80.59,80.46,80.47,79480.0,75.7562,75.8409,75.7185,75.7279,79480.0
2022-08-15 10:40:00,80.46,80.61,80.46,80.5,81426.0,75.7185,75.8597,75.7185,75.7562,81426.0
2022-08-15 10:50:00,80.51,80.54,80.45,80.5,99399.0,75.7656,75.7938,75.7091,75.7562,99399.0
2022-08-15 11:00:00,80.5,80.59,80.45,80.5,70578.0,75.7562,75.8409,75.7091,75.7562,70578.0
2022-08-15 11:10:00,80.5,80.52,80.45,80.49,28115.0,75.7562,75.775,75.7091,75.7468,28115.0
2022-08-15 11:20:00,80.5,80.62,80.48,80.62,34942.0,75.7562,75.8691,75.7374,75.8691,34942.0
2022-08-15 11:30:00,80.62,80.73,80.59,80.73,44121.0,75.8691,75.9726,75.8409,75.9726,44121.0
2022-08-15 11:40:00,80.72,80.86,80.7,80.86,58065.0,75.9632,76.095,75.9444,76.095,58065.0
2022-08-15 11:50:00,80.86,80.97,80.86,80.9,38839.0,76.095,76.1985,76.095,76.1326,38839.0
2022-08-15 12:00:00,80.89,80.93,80.84,80.84,39814.0,76.1232,76.1608,76.0761,76.0761,39814.0
2022-08-15 12:10:00,80.85,81.0,80.84,80.97,59518.0,76.0855,76.2267,76.0761,76.1985,59518.0
2022-08-15 12:20:00,80.97,81.0,80.93,80.98,31473.0,76.1985,76.2267,76.1608,76.2079,31473.0
2022-08-15 12:30:00,80.98,81.06,80.98,81.02,39046.0,76.2079,76.2832,76.2079,76.2455,39046.0
2022-08-15 12:40:00,81.02,81.04,80.98,80.98,26105.0,76.2455,76.2644,76.2079,76.2079,26105.0
2022-08-15 12:50:00,80.98,81.09,80.98,81.06,25358.0,76.2079,76.3114,76.2079,76.2832,25358.0
2022-08-15 13:00:00,81.06,81.1,80.99,81.06,36320.0,76.2832,76.3208,76.2173,76.2832,36320.0
2022-08-15 13:10:00,81.07,81.08,80.98,80.99,39993.0,76.2926,76.302,76.2079,76.2173,39993.0
2022-08-15 13:20:00,80.99,81.02,80.94,81.0,84932.0,76.2173,76.2455,76.1702,76.2267,84932.0
2022-08-15 13:30:00,81.0,81.01,80.88,80.88,33439.0,76.2267,76.2361,76.1138,76.1138,33439.0
2022-08-15 13:40:00,80.88,80.93,80.85,80.9,22749.0,76.1138,76.1608,76.0855,76.1326,22749.0
2022-08-15 13:50:00,80.9,80.96,80.89,80.91,85535.0,76.1326,76.1891,76.1232,76.142,85535.0
2022-08-15 14:00:00,80.9,80.92,80.81,80.81,25370.0,76.1326,76.1514,76.0479,76.0479,25370.0
2022-08-15 14:10:00,80.81,80.86,80.78,80.86,21455.0,76.0479,76.095,76.0197,76.095,21455.0
2022-08-15 14:20:00,80.87,80.93,80.83,80.92,28242.0,76.1044,76.1608,76.0667,76.1514,28242.0
2022-08-15 14:30:00,80.94,81.0,80.92,80.98,38377.0,76.1702,76.2267,76.1514,76.2079,38377.0
2022-08-15 14:40:00,80.98,80.99,80.94,80.97,20753.0,76.2079,76.2173,76.1702,76.1985,20753.0
2022-08-15 14:50:00,80.98,81.01,80.93,81.0,22481.0,76.2079,76.2361,76.1608,76.2267,22481.0
2022-08-15 15:00:00,81.0,81.04,80.98,81.01,45869.0,76.2267,76.2644,76.2079,76.2361,45869.0
2022-08-15 15:10:00,81.01,81.08,80.99,81.05,68139.0,76.2361,76.302,76.2173,76.2738,68139.0
2022-08-15 15:20:00,81.06,81.11,81.06,81.08,55451.0,76.2832,76.3302,76.2832,76.302,55451.0
2022-08-15 15:30:00,81.09,81.14,81.05,81.12,94250.0,76.3114,76.3585,76.2738,76.3396,94250.0
2022-08-15 15:40:00,81.12,81.15,81.05,81.14,113797.0,76.3396,76.3679,76.2738,76.3585,113797.0
2022-08-15 15:50:00,81.15,81.19,81.04,81.05,409342.0,76.3679,76.4055,76.2644,76.2738,409342.0
2022-08-16 09:30:00,80.84,81.29,80.84,81.13,212368.0,76.0761,76.4996,76.0761,76.349,212368.0
2022-08-16 09:40:00,81.13,81.2,80.87,80.88,163752.0,76.349,76.4149,76.1044,76.1138,163752.0
2022-08-16 09:50:00,80.87,81.2,80.83,81.14,62711.0,76.1044,76.4149,76.0667,76.3585,62711.0
2022-08-16 10:00:00,81.14,81.19,80.93,81.07,82604.0,76.3585,76.4055,76.1608,76.2926,82604.0
2022-08-16 10:10:00,81.06,81.19,81.05,81.14,45105.0,76.2832,76.4055,76.2738,76.3585,45105.0
2022-08-16 10:20:00,81.14,81.25,81.08,81.18,38596.0,76.3585,76.462,76.302,76.3961,38596.0
2022-08-16 10:30:00,81.16,81.16,80.98,81.06,33972.0,76.3773,76.3773,76.2079,76.2832,33972.0
2022-08-16 10:40:00,81.06,81.25,81.05,81.24,48106.0,76.2832,76.462,76.2738,76.4526,48106.0
2022-08-16 10:50:00,81.24,81.26,81.11,81.18,37832.0,76.4526,76.4714,76.3302,76.3961,37832.0
2022-08-16 11:00:00,81.18,81.23,81.15,81.15,24650.0,76.3961,76.4432,76.3679,76.3679,24650.0
2022-08-16 11:10:00,81.17,81.34,81.17,81.34,46913.0,76.3867,76.5467,76.3867,76.5467,46913.0
2022-08-16 11:20:00,81.34,81.35,81.28,81.33,17293.0,76.5467,76.5561,76.4902,76.5373,17293.0
2022-08-16 11:30:00,81.32,81.46,81.32,81.43,38592.0,76.5279,76.6596,76.5279,76.6314,38592.0
2022-08-16 11:40:00,81.44,81.52,81.41,81.51,27494.0,76.6408,76.7161,76.6125,76.7067,27494.0
2022-08-16 11:50:00,81.51,81.52,81.44,81.5,40542.0,76.7067,76.7161,76.6408,76.6972,40542.0
2022-08-16 12:00:00,81.5,81.5,81.42,81.43,19582.0,76.6972,76.6972,76.622,76.6314,19582.0
2022-08-16 12:10:00,81.46,81.55,81.44,81.55,27867.0,76.6596,76.7443,76.6408,76.7443,27867.0
2022-08-16 12:20:00,81.54,81.6,81.5,81.51,29718.0,76.7349,76.7914,76.6972,76.7067,29718.0
2022-08-16 12:30:00,81.5,81.58,81.49,81.55,25680.0,76.6972,76.7725,76.6878,76.7443,25680.0
2022-08-16 12:40:00,81.55,81.56,81.46,81.48,28852.0,76.7443,76.7537,76.6596,76.6784,28852.0
2022-08-16 12:50:00,81.48,81.48,81.44,81.45,18103.0,76.6784,76.6784,76.6408,76.6502,18103.0
2022-08-16 13:00:00,81.46,81.53,81.41,81.53,16010.0,76.6596,76.7255,76.6125,76.7255,16010.0
2022-08-16 13:10:00,81.55,81.58,81.52,81.52,22264.0,76.7443,76.7725,76.7161,76.7161,22264.0
2022-08-16 13:20:00,81.52,81.56,81.51,81.56,17619.0,76.7161,76.7537,76.7067,76.7537,17619.0
2022-08-16 13:30:00,81.57,81.7,81.57,81.67,46961.0,76.7631,76.8855,76.7631,76.8572,46961.0
2022-08-16 13:40:00,81.67,81.69,81.63,81.68,28123.0,76.8572,76.876,76.8196,76.8666,28123.0
2022-08-16 13:50:00,81.68,81.72,81.65,81.7,29786.0,76.8666,76.9043,76.8384,76.8855,29786.0
2022-08-16 14:00:00,81.7,81.79,81.67,81.79,32823.0,76.8855,76.9702,76.8572,76.9702,32823.0
2022-08-16 14:10:00,81.78,81.85,81.77,81.83,75612.0,76.9607,77.0266,76.9513,77.0078,75612.0
2022-08-16 14:20:00,81.84,81.87,81.81,81.85,30553.0,77.0172,77.0454,76.989,77.0266,30553.0
2022-08-16 14:30:00,81.84,81.86,81.56,81.57,89684.0,77.0172,77.036,76.7537,76.7631,89684.0
2022-08-16 14:40:00,81.58,81.59,81.33,81.39,54226.0,76.7725,76.7819,76.5373,76.5937,54226.0
2022-08-16 14:50:00,81.38,81.51,81.32,81.49,27627.0,76.5843,76.7067,76.5279,76.6878,27627.0
2022-08-16 15:00:00,81.45,81.5,81.36,81.48,73526.0,76.6502,76.6972,76.5655,76.6784,73526.0
2022-08-16 15:10:00,81.47,81.48,81.41,81.48,46619.0,76.669,76.6784,76.6125,76.6784,46619.0
2022-08-16 15:20:00,81.48,81.54,81.45,81.52,39276.0,76.6784,76.7349,76.6502,76.7161,39276.0
2022-08-16 15:30:00,81.52,81.58,81.51,81.56,67258.0,76.7161,76.7725,76.7067,76.7537,67258.0
2022-08-16 15:40:00,81.55,81.61,81.47,81.59,87901.0,76.7443,76.8008,76.669,76.7819,87901.0
2022-08-16 15:50:00,81.59,81.61,81.5,81.53,223437.0,76.7819,76.8008,76.6972,76.7255,223437.0
2022-08-17 09:30:00,80.61,80.79,80.43,80.58,225786.0,75.8597,76.0291,75.6903,75.8315,225786.0
2022-08-17 09:40:00,80.55,80.57,80.35,80.44,101510.0,75.8032,75.822,75.615,75.6997,101510.0
2022-08-17 09:50:00,80.43,80.58,80.36,80.53,71499.0,75.6903,75.8315,75.6244,75.7844,71499.0
2022-08-17 10:00:00,80.52,80.63,80.4,80.53,51232.0,75.775,75.8785,75.6621,75.7844,51232.0
2022-08-17 10:10:00,80.53,80.59,80.43,80.5,64018.0,75.7844,75.8409,75.6903,75.7562,64018.0
2022-08-17 10:20:00,80.49,80.59,80.45,80.52,85844.0,75.7468,75.8409,75.7091,75.775,85844.0
2022-08-17 10:30:00,80.52,80.57,80.41,80.5,60769.0,75.775,75.822,75.6715,75.7562,60769.0
2022-08-17 10:40:00,80.49,80.62,80.49,80.51,67463.0,75.7468,75.8691,75.7468,75.7656,67463.0
2022-08-17 10:50:00,80.5,80.5,80.3,80.31,68168.0,75.7562,75.7562,75.568,75.5774,68168.0
2022-08-17 11:00:00,80.31,80.38,80.29,80.33,46981.0,75.5774,75.6432,75.5586,75.5962,46981.0
2022-08-17 11:10:00,80.34,80.34,80.18,80.27,75521.0,75.6056,75.6056,75.455,75.5397,75521.0
2022-08-17 11:20:00,80.28,80.36,80.25,80.33,65565.0,75.5491,75.6244,75.5209,75.5962,65565.0
2022-08-17 11:30:00,80.33,80.39,80.21,80.21,82009.0,75.5962,75.6527,75.4833,75.4833,82009.0
2022-08-17 11:40:00,80.22,80.22,79.97,80.03,40956.0,75.4927,75.4927,75.2574,75.3139,40956.0
2022-08-17 11:50:00,80.03,80.09,80.0,80.02,57528.0,75.3139,75.3703,75.2856,75.3045,57528.0
2022-08-17 12:00:00,80.02,80.19,80.01,80.1,65517.0,75.3045,75.4644,75.2951,75.3797,65517.0
2022-08-17 12:10:00,80.09,80.1,80.04,80.09,42894.0,75.3703,75.3797,75.3233,75.3703,42894.0
2022-08-17 12:20:00,80.08,80.23,80.06,80.23,29197.0,75.3609,75.5021,75.3421,75.5021,29197.0
2022-08-17 12:30:00,80.23,80.34,80.2,80.31,79499.0,75.5021,75.6056,75.4739,75.5774,79499.0
2022-08-17 12:40:00,80.3,80.31,80.25,80.27,34396.0,75.568,75.5774,75.5209,75.5397,34396.0
2022-08-17 12:50:00,80.28,80.29,80.24,80.27,25554.0,75.5491,75.5586,75.5115,75.5397,25554.0
2022-08-17 13:00:00,80.26,80.3,80.2,80.21,89155.0,75.5303,75.568,75.4739,75.4833,89155.0
2022-08-17 13:10:00,80.21,80.3,80.21,80.23,29224.0,75.4833,75.568,75.4833,75.5021,29224.0
2022-08-17 13:20:00,80.24,80.35,80.24,80.35,54272.0,75.5115,75.615,75.5115,75.615,54272.0
2022-08-17 13:30:00,80.36,80.38,80.28,80.33,46618.0,75.6244,75.6432,75.5491,75.5962,46618.0
2022-08-17 13:40:00,80.32,80.36,80.28,80.34,32877.0,75.5868,75.6244,75.5491,75.6056,32877.0
2022-08-17 13:50:00,80.33,80.35,80.26,80.27,53946.0,75.5962,75.615,75.5303,75.5397,53946.0
2022-08-17 14:00:00,80.28,80.59,80.25,80.55,570377.0,75.5491,75.8409,75.5209,75.8032,570377.0
2022-08-17 14:10:00,80.55,80.77,80.5,80.64,110151.0,75.8032,76.0103,75.7562,75.8879,110151.0
2022-08-17 14:20:00,80.63,80.66,80.49,80.65,64966.0,75.8785,75.9067,75.7468,75.8973,64966.0
2022-08-17 14:30:00,80.67,80.77,80.61,80.76,40102.0,75.9162,76.0103,75.8597,76.0009,40102.0
2022-08-17 14:40:00,80.75,80.76,80.54,80.58,74742.0,75.9914,76.0009,75.7938,75.8315,74742.0
2022-08-17 14:50:00,80.59,80.6,80.49,80.49,48743.0,75.8409,75.8503,75.7468,75.7468,48743.0
2022-08-17 15:00:00,80.49,80.64,80.47,80.48,60200.0,75.7468,75.8879,75.7279,75.7374,60200.0
2022-08-17 15:10:00,80.48,80.51,80.29,80.34,103098.0,75.7374,75.7656,75.5586,75.6056,103098.0
2022-08-17 15:20:00,80.33,80.44,80.3,80.41,136788.0,75.5962,75.6997,75.568,75.6715,136788.0
2022-08-17 15:30:00,80.4,80.5,80.34,80.46,68511.0,75.6621,75.7562,75.6056,75.7185,68511.0
2022-08-17 15:40:00,80.46,80.5,80.32,80.33,129935.0,75.7185,75.7562,75.5868,75.5962,129935.0
2022-08-17 15:50:00,80.33,80.43,80.28,80.39,342627.0,75.5962,75.6903,75.5491,75.6527,342627.0
2022-08-18 09:30:00,80.72,80.72,80.36,80.39,126020.0,75.9632,75.9632,75.6244,75.6527,126020.0
2022-08-18 09:40:00,80.38,80.48,80.21,80.26,144115.0,75.6432,75.7374,75.4833,75.5303,144115.0
2022-08-18 09:50:00,80.26,80.41,80.24,80.3,40118.0,75.5303,75.6715,75.5115,75.568,40118.0
2022-08-18 10:00:00,80.31,80.31,80.13,80.2,42378.0,75.5774,75.5774,75.408,75.4739,42378.0
2022-08-18 10:10:00,80.21,80.29,80.19,80.29,26219.0,75.4833,75.5586,75.4644,75.5586,26219.0
2022-08-18 10:20:00,80.29,80.39,80.28,80.37,27854.0,75.5586,75.6527,75.5491,75.6338,27854.0
2022-08-18 10:30:00,80.37,80.44,80.29,80.44,87874.0,75.6338,75.6997,75.5586,75.6997,87874.0
2022-08-18 10:40:00,80.44,80.54,80.41,80.47,106203.0,75.6997,75.7938,75.6715,75.7279,106203.0
2022-08-18 10:50:00,80.46,80.49,80.37,80.38,43093.0,75.7185,75.7468,75.6338,75.6432,43093.0
2022-08-18 11:00:00,80.39,80.42,80.26,80.34,36447.0,75.6527,75.6809,75.5303,75.6056,36447.0
2022-08-18 11:10:00,80.36,80.49,80.35,80.45,33037.0,75.6244,75.7468,75.615,75.7091,33037.0
2022-08-18 11:20:00,80.45,80.49,80.4,80.48,29494.0,75.7091,75.7468,75.6621,75.7374,29494.0
2022-08-18 11:30:00,80.48,80.64,80.47,80.64,40203.0,75.7374,75.8879,75.7279,75.8879,40203.0
2022-08-18 11:40:00,80.64,80.7,80.63,80.68,23015.0,75.8879,75.9444,75.8785,75.9256,23015.0
2022-08-18 11:50:00,80.68,80.69,80.58,80.6,26707.0,75.9256,75.935,75.8315,75.8503,26707.0
2022-08-18 12:00:00,80.61,80.67,80.61,80.63,23687.0,75.8597,75.9162,75.8597,75.8785,23687.0
2022-08-18 12:10:00,80.63,80.65,80.59,80.59,17806.0,75.8785,75.8973,75.8409,75.8409,17806.0
2022-08-18 12:20:00,80.6,80.6,80.43,80.44,29457.0,75.8503,75.8503,75.6903,75.6997,29457.0
2022-08-18 12:30:00,80.45,80.45,80.39,80.44,21985.0,75.7091,75.7091,75.6527,75.6997,21985.0
2022-08-18 12:40:00,80.43,80.47,80.36,80.47,19590.0,75.6903,75.7279,75.6244,75.7279,19590.0
2022-08-18 12:50:00,80.46,80.48,80.42,80.45,18504.0,75.7185,75.7374,75.6809,75.7091,18504.0
2022-08-18 13:00:00,80.46,80.56,80.44,80.56,30235.0,75.7185,75.8126,75.6997,75.8126,30235.0
2022-08-18 13:10:00,80.55,80.59,80.5,80.53,47081.0,75.8032,75.8409,75.7562,75.7844,47081.0
2022-08-18 13:20:00,80.53,80.61,80.52,80.59,29263.0,75.7844,75.8597,75.775,75.8409,29263.0
2022-08-18 13:30:00,80.6,80.65,80.57,80.64,46169.0,75.8503,75.8973,75.822,75.8879,46169.0
2022-08-18 13:40:00,80.65,80.66,80.61,80.63,17189.0,75.8973,75.9067,75.8597,75.8785,17189.0
2022-08-18 13:50:00,80.62,80.65,80.57,80.6,18772.0,75.8691,75.8973,75.822,75.8503,18772.0
2022-08-18 14:00:00,80.61,80.68,80.6,80.67,16000.0,75.8597,75.9256,75.8503,75.9162,16000.0
2022-08-18 14:10:00,80.67,80.69,80.64,80.66,21452.0,75.9162,75.935,75.8879,75.9067,21452.0
2022-08-18 14:20:00,80.66,80.68,80.6,80.64,13446.0,75.9067,75.9256,75.8503,75.8879,13446.0
2022-08-18 14:30:00,80.64,80.64,80.59,80.61,33923.0,75.8879,75.8879,75.8409,75.8597,33923.0
2022-08-18 14:40:00,80.62,80.65,80.6,80.61,35912.0,75.8691,75.8973,75.8503,75.8597,35912.0
2022-08-18 14:50:00,80.61,80.7,80.6,80.66,18603.0,75.8597,75.9444,75.8503,75.9067,18603.0
2022-08-18 15:00:00,80.65,80.74,80.65,80.74,26395.0,75.8973,75.982,75.8973,75.982,26395.0
2022-08-18 15:10:00,80.73,80.78,80.72,80.77,82040.0,75.9726,76.0197,75.9632,76.0103,82040.0
2022-08-18 15:20:00,80.77,80.79,80.7,80.75,44019.0,76.0103,76.0291,75.9444,75.9914,44019.0
2022-08-18 15:30:00,80.76,80.85,80.74,80.8,52651.0,76.0009,76.0855,75.982,76.0385,52651.0
2022-08-18 15:40:00,80.81,80.83,80.72,80.75,77719.0,76.0479,76.0667,75.9632,75.9914,77719.0
2022-08-18 15:50:00,80.74,80.74,80.55,80.64,296866.0,75.982,75.982,75.8032,75.8879,296866.0
2022-08-19 09:30:00,80.21,80.21,79.75,79.92,161852.0,75.4833,75.4833,75.0504,75.2104,161852.0
2022-08-19 09:40:00,79.91,79.91,79.64,79.66,159383.0,75.2009,75.2009,74.9469,74.9657,159383.0
2022-08-19 09:50:00,79.65,79.66,79.46,79.51,123464.0,74.9563,74.9657,74.7775,74.8245,123464.0
2022-08-19 10:00:00,79.51,79.52,79.35,79.35,86849.0,74.8245,74.8339,74.6739,74.6739,86849.0
2022-08-19 10:10:00,79.35,79.39,79.23,79.31,111609.0,74.6739,74.7116,74.561,74.6363,111609.0
2022-08-19 10:20:00,79.31,79.39,79.27,79.38,117267.0,74.6363,74.7116,74.5987,74.7022,117267.0
2022-08-19 10:30:00,79.39,79.47,79.32,79.37,58047.0,74.7116,74.7869,74.6457,74.6928,58047.0
2022-08-19 10:40:00,79.35,79.38,79.29,79.36,42129.0,74.6739,74.7022,74.6175,74.6834,42129.0
2022-08-19 10:50:00,79.35,79.35,79.13,79.17,63458.0,74.6739,74.6739,74.4669,74.5046,63458.0
2022-08-19 11:00:00,79.16,79.18,78.88,78.9,116321.0,74.4951,74.514,74.2316,74.2505,116321.0
2022-08-19 11:10:00,78.89,78.97,78.88,78.97,40254.0,74.2411,74.3163,74.2316,74.3163,40254.0
2022-08-19 11:20:00,78.97,79.04,78.9,79.03,52463.0,74.3163,74.3822,74.2505,74.3728,52463.0
2022-08-19 11:30:00,79.04,79.17,78.99,79.13,95920.0,74.3822,74.5046,74.3352,74.4669,95920.0
2022-08-19 11:40:00,79.12,79.27,79.12,79.23,73606.0,74.4575,74.5987,74.4575,74.561,73606.0
2022-08-19 11:50:00,79.23,79.28,79.19,79.19,62223.0,74.561,74.6081,74.5234,74.5234,62223.0
2022-08-19 12:00:00,79.18,79.19,79.09,79.09,30706.0,74.514,74.5234,74.4293,74.4293,30706.0
2022-08-19 12:10:00,79.1,79.25,79.1,79.23,23300.0,74.4387,74.5798,74.4387,74.561,23300.0
2022-08-19 12:20:00,79.23,79.26,79.15,79.19,45922.0,74.561,74.5892,74.4857,74.5234,45922.0
2022-08-19 12:30:00,79.19,79.38,79.15,79.38,35635.0,74.5234,74.7022,74.4857,74.7022,35635.0
2022-08-19 12:40:00,79.37,79.37,79.3,79.3,23972.0,74.6928,74.6928,74.6269,74.6269,23972.0
2022-08-19 12:50:00,79.29,79.37,79.29,79.32,23432.0,74.6175,74.6928,74.6175,74.6457,23432.0
2022-08-19 13:00:00,79.32,79.36,79.28,79.33,38777.0,74.6457,74.6834,74.6081,74.6551,38777.0
2022-08-19 13:10:00,79.33,79.34,79.25,79.26,22008.0,74.6551,74.6645,74.5798,74.5892,22008.0
2022-08-19 13:20:00,79.25,79.27,79.19,79.23,17774.0,74.5798,74.5987,74.5234,74.561,17774.0
2022-08-19 13:30:00,79.21,79.22,79.14,79.19,41925.0,74.5422,74.5516,74.4763,74.5234,41925.0
2022-08-19 13:40:00,79.18,79.26,79.17,79.21,22858.0,74.514,74.5892,74.5046,74.5422,22858.0
2022-08-19 13:50:00,79.22,79.3,79.22,79.26,27341.0,74.5516,74.6269,74.5516,74.5892,27341.0
2022-08-19 14:00:00,79.25,79.31,79.22,79.28,33802.0,74.5798,74.6363,74.5516,74.6081,33802.0
2022-08-19 14:10:00,79.27,79.28,79.13,79.15,36379.0,74.5987,74.6081,74.4669,74.4857,36379.0
2022-08-19 14:20:00,79.14,79.22,79.12,79.19,103217.0,74.4763,74.5516,74.4575,74.5234,103217.0
2022-08-19 14:30:00,79.18,79.21,79.12,79.13,40020.0,74.514,74.5422,74.4575,74.4669,40020.0
2022-08-19 14:40:00,79.12,79.12,79.06,79.07,41293.0,74.4575,74.4575,74.401,74.4104,41293.0
2022-08-19 14:50:00,79.07,79.08,78.99,79.05,33065.0,74.4104,74.4199,74.3352,74.3916,33065.0
2022-08-19 15:00:00,79.04,79.07,79.0,79.05,86093.0,74.3822,74.4104,74.3446,74.3916,86093.0
2022-08-19 15:10:00,79.05,79.26,79.05,79.19,93780.0,74.3916,74.5892,74.3916,74.5234,93780.0
2022-08-19 15:20:00,79.19,79.24,79.16,79.19,53434.0,74.5234,74.5704,74.4951,74.5234,53434.0
2022-08-19 15:30:00,79.19,79.22,79.11,79.16,80722.0,74.5234,74.5516,74.4481,74.4951,80722.0
2022-08-19 15:40:00,79.15,79.18,79.08,79.15,100081.0,74.4857,74.514,74.4199,74.4857,100081.0
2022-08-19 15:50:00,79.15,79.25,79.12,79.16,403272.0,74.4857,74.5798,74.4575,74.4951,403272.0
2022-08-22 09:30:00,77.94,77.98,77.63,77.86,200543.0,73.347,73.3847,73.0553,73.2717,200543.0
2022-08-22 09:40:00,77.87,78.04,77.83,77.88,157410.0,73.2812,73.4411,73.2435,73.2906,157410.0
2022-08-22 09:50:00,77.87,77.99,77.79,77.95,117146.0,73.2812,73.3941,73.2059,73.3564,117146.0
2022-08-22 10:00:00,77.95,78.03,77.8,78.02,77754.0,73.3564,73.4317,73.2153,73.4223,77754.0
2022-08-22 10:10:00,78.04,78.14,77.96,78.11,46514.0,73.4411,73.5352,73.3659,73.507,46514.0
2022-08-22 10:20:00,78.09,78.1,77.87,77.88,50563.0,73.4882,73.4976,73.2812,73.2906,50563.0
2022-08-22 10:30:00,77.88,78.06,77.86,78.05,48383.0,73.2906,73.46,73.2717,73.4506,48383.0
2022-08-22 10:40:00,78.05,78.17,78.03,78.16,82685.0,73.4506,73.5635,73.4317,73.5541,82685.0
2022-08-22 10:50:00,78.16,78.16,77.96,77.97,55693.0,73.5541,73.5541,73.3659,73.3753,55693.0
2022-08-22 11:00:00,77.98,78.13,77.96,78.12,42425.0,73.3847,73.5258,73.3659,73.5164,42425.0
2022-08-22 11:10:00,78.13,78.21,78.07,78.17,38855.0,73.5258,73.6011,73.4694,73.5635,38855.0
2022-08-22 11:20:00,78.18,78.22,78.15,78.15,37396.0,73.5729,73.6105,73.5447,73.5447,37396.0
2022-08-22 11:30:00,78.16,78.27,78.11,78.21,32547.0,73.5541,73.6576,73.507,73.6011,32547.0
2022-08-22 11:40:00,78.22,78.28,78.16,78.19,62013.0,73.6105,73.667,73.5541,73.5823,62013.0
2022-08-22 11:50:00,78.2,78.26,78.17,78.22,35096.0,73.5917,73.6482,73.5635,73.6105,35096.0
2022-08-22 12:00:00,78.22,78.31,78.17,78.17,34364.0,73.6105,73.6952,73.5635,73.5635,34364.0
2022-08-22 12:10:00,78.17,78.23,78.14,78.22,26464.0,73.5635,73.6199,73.5352,73.6105,26464.0
2022-08-22 12:20:00,78.22,78.34,78.19,78.21,20187.0,73.6105,73.7235,73.5823,73.6011,20187.0
2022-08-22 12:30:00,78.22,78.25,78.18,78.23,22748.0,73.6105,73.6388,73.5729,73.6199,22748.0
2022-08-22 12:40:00,78.23,78.23,78.11,78.15,39963.0,73.6199,73.6199,73.507,73.5447,39963.0
2022-08-22 12:50:00,78.14,78.23,78.14,78.22,111080.0,73.5352,73.6199,73.5352,73.6105,111080.0
2022-08-22 13:00:00,78.22,78.23,78.11,78.14,27401.0,73.6105,73.6199,73.507,73.5352,27401.0
2022-08-22 13:10:00,78.14,78.14,78.06,78.09,48189.0,73.5352,73.5352,73.46,73.4882,48189.0
2022-08-22 13:20:00,78.09,78.11,77.98,78.0,81559.0,73.4882,73.507,73.3847,73.4035,81559.0
2022-08-22 13:30:00,78.0,78.01,77.89,77.9,46357.0,73.4035,73.4129,73.3,73.3094,46357.0
2022-08-22 13:40:00,77.9,77.93,77.85,77.87,85726.0,73.3094,73.3376,73.2623,73.2812,85726.0
2022-08-22 13:50:00,77.86,77.91,77.81,77.84,96484.0,73.2717,73.3188,73.2247,73.2529,96484.0
2022-08-22 14:00:00,77.84,77.88,77.8,77.81,72554.0,73.2529,73.2906,73.2153,73.2247,72554.0
2022-08-22 14:10:00,77.81,77.9,77.78,77.89,31878.0,73.2247,73.3094,73.1965,73.3,31878.0
2022-08-22 14:20:00,77.9,77.91,77.84,77.87,29195.0,73.3094,73.3188,73.2529,73.2812,29195.0
2022-08-22 14:30:00,77.87,77.91,77.84,77.89,39580.0,73.2812,73.3188,73.2529,73.3,39580.0
2022-08-22 14:40:00,77.88,77.9,77.83,77.88,29539.0,73.2906,73.3094,73.2435,73.2906,29539.0
2022-08-22 14:50:00,77.88,77.91,77.82,77.89,22856.0,73.2906,73.3188,73.2341,73.3,22856.0
2022-08-22 15:00:00,77.87,77.95,77.87,77.95,88744.0,73.2812,73.3564,73.2812,73.3564,88744.0
2022-08-22 15:10:00,77.95,78.04,77.94,77.95,71594.0,73.3564,73.4411,73.347,73.3564,71594.0
2022-08-22 15:20:00,77.95,78.01,77.88,77.91,39322.0,73.3564,73.4129,73.2906,73.3188,39322.0
2022-08-22 15:30:00,77.91,77.97,77.84,77.94,80837.0,73.3188,73.3753,73.2529,73.347,80837.0
2022-08-22 15:40:00,77.94,77.94,77.74,77.84,108647.0,73.347,73.347,73.1588,73.2529,108647.0
2022-08-22 15:50:00,77.83,77.96,77.81,77.93,360674.0,73.2435,73.3659,73.2247,73.3376,360674.0
2022-08-23 09:30:00,77.92,78.49,77.92,78.35,146216.0,73.3282,73.8646,73.3282,73.7329,146216.0
2022-08-23 09:40:00,78.36,78.68,78.33,78.65,207615.0,73.7423,74.0434,73.7141,74.0152,207615.0
2022-08-23 09:50:00,78.66,78.9,78.63,78.85,84837.0,74.0246,74.2505,73.9964,74.2034,84837.0
2022-08-23 10:00:00,78.84,79.01,78.71,79.01,107564.0,74.194,74.354,74.0717,74.354,107564.0
2022-08-23 10:10:00,79.01,79.07,78.83,78.87,54611.0,74.354,74.4104,74.1846,74.2222,54611.0
2022-08-23 10:20:00,78.93,79.04,78.71,78.71,73030.0,74.2787,74.3822,74.0717,74.0717,73030.0
2022-08-23 10:30:00,78.72,78.94,78.71,78.72,60042.0,74.0811,74.2881,74.0717,74.0811,60042.0
2022-08-23 10:40:00,78.72,78.85,78.64,78.84,49354.0,74.0811,74.2034,74.0058,74.194,49354.0
2022-08-23 10:50:00,78.86,78.93,78.69,78.72,59162.0,74.2128,74.2787,74.0528,74.0811,59162.0
2022-08-23 11:00:00,78.73,78.73,78.51,78.61,81167.0,74.0905,74.0905,73.8834,73.9776,81167.0
2022-08-23 11:10:00,78.61,78.76,78.59,78.66,64594.0,73.9776,74.1187,73.9587,74.0246,64594.0
2022-08-23 11:20:00,78.64,78.65,78.51,78.52,38246.0,74.0058,74.0152,73.8834,73.8929,38246.0
2022-08-23 11:30:00,78.52,78.57,78.47,78.51,148335.0,73.8929,73.9399,73.8458,73.8834,148335.0
2022-08-23 11:40:00,78.52,78.54,78.4,78.52,37707.0,73.8929,73.9117,73.7799,73.8929,37707.0
2022-08-23 11:50:00,78.53,78.55,78.42,78.5,23210.0,73.9023,73.9211,73.7987,73.874,23210.0
2022-08-23 12:00:00,78.5,78.51,78.36,78.5,88752.0,73.874,73.8834,73.7423,73.874,88752.0
2022-08-23 12:10:00,78.49,78.5,78.36,78.36,50299.0,73.8646,73.874,73.7423,73.7423,50299.0
2022-08-23 12:20:00,78.37,78.41,78.29,78.3,54194.0,73.7517,73.7893,73.6764,73.6858,54194.0
2022-08-23 12:30:00,78.31,78.49,78.29,78.47,84647.0,73.6952,73.8646,73.6764,73.8458,84647.0
2022-08-23 12:40:00,78.48,78.49,78.43,78.45,73729.0,73.8552,73.8646,73.8082,73.827,73729.0
2022-08-23 12:50:00,78.44,78.57,78.44,78.57,64076.0,73.8176,73.9399,73.8176,73.9399,64076.0
2022-08-23 13:00:00,78.56,78.6,78.46,78.47,50890.0,73.9305,73.9681,73.8364,73.8458,50890.0
2022-08-23 13:10:00,78.48,78.53,78.42,78.46,56438.0,73.8552,73.9023,73.7987,73.8364,56438.0
2022-08-23 13:20:00,78.45,78.55,78.42,78.53,80772.0,73.827,73.9211,73.7987,73.9023,80772.0
2022-08-23 13:30:00,78.54,78.6,78.44,78.45,47565.0,73.9117,73.9681,73.8176,73.827,47565.0
2022-08-23 13:40:00,78.46,78.48,78.38,78.4,71453.0,73.8364,73.8552,73.7611,73.7799,71453.0
2022-08-23 13:50:00,78.39,78.4,78.32,78.33,218033.0,73.7705,73.7799,73.7046,73.7141,218033.0
2022-08-23 14:00:00,78.33,78.45,78.3,78.44,48626.0,73.7141,73.827,73.6858,73.8176,48626.0
2022-08-23 14:10:00,78.45,78.48,78.37,78.48,32369.0,73.827,73.8552,73.7517,73.8552,32369.0
2022-08-23 14:20:00,78.47,78.53,78.47,78.5,50345.0,73.8458,73.9023,73.8458,73.874,50345.0
2022-08-23 14:30:00,78.49,78.51,78.43,78.49,38598.0,73.8646,73.8834,73.8082,73.8646,38598.0
2022-08-23 14:40:00,78.5,78.57,78.47,78.51,23326.0,73.874,73.9399,73.8458,73.8834,23326.0
2022-08-23 14:50:00,78.51,78.55,78.48,78.54,38133.0,73.8834,73.9211,73.8552,73.9117,38133.0
2022-08-23 15:00:00,78.55,78.63,78.53,78.62,69130.0,73.9211,73.9964,73.9023,73.987,69130.0
2022-08-23 15:10:00,78.62,78.7,78.59,78.7,67647.0,73.987,74.0622,73.9587,74.0622,67647.0
2022-08-23 15:20:00,78.69,78.7,78.63,78.67,60309.0,74.0528,74.0622,73.9964,74.034,60309.0
2022-08-23 15:30:00,78.67,78.73,78.63,78.65,96695.0,74.034,74.0905,73.9964,74.0152,96695.0
2022-08-23 15:40:00,78.64,78.76,78.64,78.69,180751.0,74.0058,74.1187,74.0058,74.0528,180751.0
2022-08-23 15:50:00,78.68,78.75,78.63,78.66,348348.0,74.0434,74.1093,73.9964,74.0246,348348.0
2022-08-24 09:30:00,78.58,78.67,78.36,78.67,102088.0,73.9493,74.034,73.7423,74.034,102088.0
2022-08-24 09:40:00,78.67,78.93,78.61,78.86,127970.0,74.034,74.2787,73.9776,74.2128,127970.0
2022-08-24 09:50:00,78.86,78.86,78.62,78.62,37290.0,74.2128,74.2128,73.987,73.987,37290.0
2022-08-24 10:00:00,78.63,78.73,78.53,78.66,109531.0,73.9964,74.0905,73.9023,74.0246,109531.0
2022-08-24 10:10:00,78.66,78.81,78.63,78.81,75706.0,74.0246,74.1658,73.9964,74.1658,75706.0
2022-08-24 10:20:00,78.81,78.9,78.76,78.78,82604.0,74.1658,74.2505,74.1187,74.1375,82604.0
2022-08-24 10:30:00,78.79,78.83,78.64,78.71,63967.0,74.1469,74.1846,74.0058,74.0717,63967.0
2022-08-24 10:40:00,78.7,78.79,78.57,78.79,70918.0,74.0622,74.1469,73.9399,74.1469,70918.0
2022-08-24 10:50:00,78.79,78.88,78.74,78.82,25744.0,74.1469,74.2316,74.0999,74.1752,25744.0
2022-08-24 11:00:00,78.83,78.9,78.8,78.87,41510.0,74.1846,74.2505,74.1564,74.2222,41510.0
2022-08-24 11:10:00,78.87,79.14,78.87,79.06,78337.0,74.2222,74.4763,74.2222,74.401,78337.0
2022-08-24 11:20:00,79.05,79.12,79.04,79.04,48801.0,74.3916,74.4575,74.3822,74.3822,48801.0
2022-08-24 11:30:00,79.05,79.1,79.0,79.04,48132.0,74.3916,74.4387,74.3446,74.3822,48132.0
2022-08-24 11:40:00,79.04,79.05,78.99,79.01,44963.0,74.3822,74.3916,74.3352,74.354,44963.0
2022-08-24 11:50:00,79.01,79.08,78.99,78.99,79687.0,74.354,74.4199,74.3352,74.3352,79687.0
2022-08-24 12:00:00,79.0,79.04,78.98,79.04,20499.0,74.3446,74.3822,74.3257,74.3822,20499.0
2022-08-24 12:10:00,79.05,79.1,79.0,79.0,14757.0,74.3916,74.4387,74.3446,74.3446,14757.0
2022-08-24 12:20:00,78.99,79.0,78.95,78.96,24814.0,74.3352,74.3446,74.2975,74.3069,24814.0
2022-08-24 12:30:00,78.96,78.96,78.73,78.73,87969.0,74.3069,74.3069,74.0905,74.0905,87969.0
2022-08-24 12:40:00,78.73,78.78,78.56,78.61,89003.0,74.0905,74.1375,73.9305,73.9776,89003.0
2022-08-24 12:50:00,78.61,78.61,78.56,78.56,31571.0,73.9776,73.9776,73.9305,73.9305,31571.0
2022-08-24 13:00:00,78.56,78.66,78.53,78.64,40611.0,73.9305,74.0246,73.9023,74.0058,40611.0
2022-08-24 13:10:00,78.64,78.65,78.57,78.58,21115.0,74.0058,74.0152,73.9399,73.9493,21115.0
2022-08-24 13:20:00,78.57,78.61,78.44,78.44,23813.0,73.9399,73.9776,73.8176,73.8176,23813.0
2022-08-24 13:30:00,78.45,78.5,78.44,78.47,18168.0,73.827,73.874,73.8176,73.8458,18168.0
2022-08-24 13:40:00,78.46,78.49,78.43,78.46,18035.0,73.8364,73.8646,73.8082,73.8364,18035.0
2022-08-24 13:50:00,78.47,78.5,78.44,78.47,15273.0,73.8458,73.874,73.8176,73.8458,15273.0
2022-08-24 14:00:00,78.48,78.53,78.45,78.52,54026.0,73.8552,73.9023,73.827,73.8929,54026.0
2022-08-24 14:10:00,78.52,78.54,78.5,78.53,79997.0,73.8929,73.9117,73.874,73.9023,79997.0
2022-08-24 14:20:00,78.54,78.59,78.51,78.55,19243.0,73.9117,73.9587,73.8834,73.9211,19243.0
2022-08-24 14:30:00,78.54,78.54,78.45,78.51,14381.0,73.9117,73.9117,73.827,73.8834,14381.0
2022-08-24 14:40:00,78.51,78.53,78.47,78.5,20611.0,73.8834,73.9023,73.8458,73.874,20611.0
2022-08-24 14:50:00,78.5,78.59,78.5,78.58,19797.0,73.874,73.9587,73.874,73.9493,19797.0
2022-08-24 15:00:00,78.58,78.71,78.55,78.7,33202.0,73.9493,74.0717,73.9211,74.0622,33202.0
2022-08-24 15:10:00,78.72,78.82,78.7,78.81,44601.0,74.0811,74.1752,74.0622,74.1658,44601.0
2022-08-24 15:20:00,78.81,78.81,78.68,78.71,47702.0,74.1658,74.1658,74.0434,74.0717,47702.0
2022-08-24 15:30:00,78.72,78.88,78.71,78.88,89146.0,74.0811,74.2316,74.0717,74.2316,89146.0
2022-08-24 15:40:00,78.88,78.93,78.86,78.88,140269.0,74.2316,74.2787,74.2128,74.2316,140269.0
2022-08-24 15:50:00,78.88,78.97,78.82,78.86,371852.0,74.2316,74.3163,74.1752,74.2128,371852.0
2022-08-25 09:30:00,79.39,79.76,79.39,79.67,121695.0,74.7116,75.0598,74.7116,74.9751,121695.0
2022-08-25 09:40:00,79.68,79.86,79.54,79.81,82937.0,74.9845,75.1539,74.8527,75.1068,82937.0
2022-08-25 09:50:00,79.81,80.06,79.76,80.04,85946.0,75.1068,75.3421,75.0598,75.3233,85946.0
2022-08-25 10:00:00,80.05,80.21,79.86,79.87,181428.0,75.3327,75.4833,75.1539,75.1633,181428.0
2022-08-25 10:10:00,79.86,80.01,79.83,79.91,53657.0,75.1539,75.2951,75.1257,75.2009,53657.0
2022-08-25 10:20:00,79.93,80.17,79.91,80.13,42610.0,75.2198,75.4456,75.2009,75.408,42610.0
2022-08-25 10:30:00,80.13,80.18,80.11,80.13,33767.0,75.408,75.455,75.3892,75.408,33767.0
2022-08-25 10:40:00,80.12,80.16,80.02,80.03,51986.0,75.3986,75.4362,75.3045,75.3139,51986.0
2022-08-25 10:50:00,80.04,80.04,79.89,79.95,38397.0,75.3233,75.3233,75.1821,75.2386,38397.0
2022-08-25 11:00:00,79.95,79.97,79.85,79.88,29724.0,75.2386,75.2574,75.1445,75.1727,29724.0
2022-08-25 11:10:00,79.89,79.94,79.64,79.67,69101.0,75.1821,75.2292,74.9469,74.9751,69101.0
2022-08-25 11:20:00,79.69,79.74,79.54,79.69,28104.0,74.9939,75.041,74.8527,74.9939,28104.0
2022-08-25 11:30:00,79.69,79.74,79.61,79.73,27252.0,74.9939,75.041,74.9186,75.0316,27252.0
2022-08-25 11:40:00,79.71,79.77,79.66,79.74,21888.0,75.0127,75.0692,74.9657,75.041,21888.0
2022-08-25 11:50:00,79.73,79.73,79.58,79.71,16202.0,75.0316,75.0316,74.8904,75.0127,16202.0
2022-08-25 12:00:00,79.71,79.73,79.65,79.69,22520.0,75.0127,75.0316,74.9563,74.9939,22520.0
2022-08-25 12:10:00,79.69,79.72,79.51,79.55,43311.0,74.9939,75.0221,74.8245,74.8622,43311.0
2022-08-25 12:20:00,79.53,79.66,79.51,79.64,15488.0,74.8433,74.9657,74.8245,74.9469,15488.0
2022-08-25 12:30:00,79.65,79.74,79.63,79.74,18719.0,74.9563,75.041,74.9374,75.041,18719.0
2022-08-25 12:40:00,79.75,79.75,79.57,79.59,71767.0,75.0504,75.0504,74.881,74.8998,71767.0
2022-08-25 12:50:00,79.59,79.73,79.59,79.72,57359.0,74.8998,75.0316,74.8998,75.0221,57359.0
2022-08-25 13:00:00,79.72,79.83,79.71,79.73,153622.0,75.0221,75.1257,75.0127,75.0316,153622.0
2022-08-25 13:10:00,79.73,79.85,79.7,79.83,63161.0,75.0316,75.1445,75.0033,75.1257,63161.0
2022-08-25 13:20:00,79.84,79.91,79.82,79.89,27340.0,75.1351,75.2009,75.1162,75.1821,27340.0
2022-08-25 13:30:00,79.9,79.96,79.83,79.92,55067.0,75.1915,75.248,75.1257,75.2104,55067.0
2022-08-25 13:40:00,79.92,80.02,79.92,80.0,28144.0,75.2104,75.3045,75.2104,75.2856,28144.0
2022-08-25 13:50:00,80.0,80.03,79.97,79.98,14199.0,75.2856,75.3139,75.2574,75.2668,14199.0
2022-08-25 14:00:00,79.98,79.99,79.85,79.9,44697.0,75.2668,75.2762,75.1445,75.1915,44697.0
2022-08-25 14:10:00,79.91,80.0,79.9,79.96,17465.0,75.2009,75.2856,75.1915,75.248,17465.0
2022-08-25 14:20:00,79.95,80.02,79.94,80.01,20541.0,75.2386,75.3045,75.2292,75.2951,20541.0
2022-08-25 14:30:00,80.02,80.02,79.95,79.95,26260.0,75.3045,75.3045,75.2386,75.2386,26260.0
2022-08-25 14:40:00,79.96,79.97,79.91,79.94,74173.0,75.248,75.2574,75.2009,75.2292,74173.0
2022-08-25 14:50:00,79.95,80.05,79.91,80.05,57589.0,75.2386,75.3327,75.2009,75.3327,57589.0
2022-08-25 15:00:00,80.05,80.1,79.98,79.99,52137.0,75.3327,75.3797,75.2668,75.2762,52137.0
2022-08-25 15:10:00,79.98,80.09,79.95,80.09,35564.0,75.2668,75.3703,75.2386,75.3703,35564.0
2022-08-25 15:20:00,80.09,80.23,80.08,80.22,62572.0,75.3703,75.5021,75.3609,75.4927,62572.0
2022-08-25 15:30:00,80.22,80.27,80.15,80.26,123094.0,75.4927,75.5397,75.4268,75.5303,123094.0
2022-08-25 15:40:00,80.27,80.5,80.25,80.5,178818.0,75.5397,75.7562,75.5209,75.7562,178818.0
2022-08-25 15:50:00,80.5,80.66,80.4,80.66,415922.0,75.7562,75.9067,75.6621,75.9067,415922.0
2022-08-26 09:30:00,80.82,80.89,80.48,80.56,176169.0,76.0573,76.1232,75.7374,75.8126,176169.0
2022-08-26 09:40:00,80.57,80.66,80.51,80.53,165033.0,75.822,75.9067,75.7656,75.7844,165033.0
2022-08-26 09:50:00,80.53,80.71,80.41,80.6,143975.0,75.7844,75.9538,75.6715,75.8503,143975.0
2022-08-26 10:00:00,80.6,80.62,79.62,80.53,337398.0,75.8503,75.8691,74.928,75.7844,337398.0
2022-08-26 10:10:00,80.53,80.59,80.26,80.45,193322.0,75.7844,75.8409,75.5303,75.7091,193322.0
2022-08-26 10:20:00,80.43,80.44,79.55,79.59,155141.0,75.6903,75.6997,74.8622,74.8998,155141.0
2022-08-26 10:30:00,79.61,79.61,79.12,79.2,158656.0,74.9186,74.9186,74.4575,74.5328,158656.0
2022-08-26 10:40:00,79.2,79.36,79.13,79.31,50596.0,74.5328,74.6834,74.4669,74.6363,50596.0
2022-08-26 10:50:00,79.31,79.31,79.17,79.22,62133.0,74.6363,74.6363,74.5046,74.5516,62133.0
2022-08-26 11:00:00,79.22,79.23,78.86,78.94,85924.0,74.5516,74.561,74.2128,74.2881,85924.0
2022-08-26 11:10:00,78.93,79.07,78.78,78.8,54864.0,74.2787,74.4104,74.1375,74.1564,54864.0
2022-08-26 11:20:00,78.8,78.9,78.63,78.82,66356.0,74.1564,74.2505,73.9964,74.1752,66356.0
2022-08-26 11:30:00,78.84,78.92,78.78,78.85,80175.0,74.194,74.2693,74.1375,74.2034,80175.0
2022-08-26 11:40:00,78.84,78.97,78.71,78.95,32849.0,74.194,74.3163,74.0717,74.2975,32849.0
2022-08-26 11:50:00,78.95,79.03,78.86,78.88,46104.0,74.2975,74.3728,74.2128,74.2316,46104.0
2022-08-26 12:00:00,78.88,78.88,78.64,78.75,60677.0,74.2316,74.2316,74.0058,74.1093,60677.0
2022-08-26 12:10:00,78.78,78.83,78.59,78.63,38188.0,74.1375,74.1846,73.9587,73.9964,38188.0
2022-08-26 12:20:00,78.64,78.65,78.56,78.64,32280.0,74.0058,74.0152,73.9305,74.0058,32280.0
2022-08-26 12:30:00,78.64,78.65,78.54,78.59,27660.0,74.0058,74.0152,73.9117,73.9587,27660.0
2022-08-26 12:40:00,78.58,78.72,78.55,78.7,51367.0,73.9493,74.0811,73.9211,74.0622,51367.0
2022-08-26 12:50:00,78.7,78.75,78.61,78.74,43985.0,74.0622,74.1093,73.9776,74.0999,43985.0
2022-08-26 13:00:00,78.73,78.77,78.67,78.7,34348.0,74.0905,74.1281,74.034,74.0622,34348.0
2022-08-26 13:10:00,78.69,78.76,78.64,78.69,29597.0,74.0528,74.1187,74.0058,74.0528,29597.0
2022-08-26 13:20:00,78.7,78.83,78.7,78.75,37660.0,74.0622,74.1846,74.0622,74.1093,37660.0
2022-08-26 13:30:00,78.76,78.77,78.68,78.71,49196.0,74.1187,74.1281,74.0434,74.0717,49196.0
2022-08-26 13:40:00,78.71,78.72,78.6,78.68,62605.0,74.0717,74.0811,73.9681,74.0434,62605.0
2022-08-26 13:50:00,78.67,78.67,78.61,78.64,19653.0,74.034,74.034,73.9776,74.0058,19653.0
2022-08-26 14:00:00,78.64,78.7,78.59,78.61,46900.0,74.0058,74.0622,73.9587,73.9776,46900.0
2022-08-26 14:10:00,78.61,78.61,78.43,78.46,98876.0,73.9776,73.9776,73.8082,73.8364,98876.0
2022-08-26 14:20:00,78.45,78.57,78.45,78.56,18390.0,73.827,73.9399,73.827,73.9305,18390.0
2022-08-26 14:30:00,78.53,78.63,78.53,78.58,35633.0,73.9023,73.9964,73.9023,73.9493,35633.0
2022-08-26 14:40:00,78.58,78.62,78.45,78.5,46884.0,73.9493,73.987,73.827,73.874,46884.0
2022-08-26 14:50:00,78.5,78.52,78.37,78.41,50689.0,73.874,73.8929,73.7517,73.7893,50689.0
2022-08-26 15:00:00,78.38,78.46,78.29,78.31,58689.0,73.7611,73.8364,73.6764,73.6952,58689.0
2022-08-26 15:10:00,78.32,78.45,78.26,78.42,84764.0,73.7046,73.827,73.6482,73.7987,84764.0
2022-08-26 15:20:00,78.42,78.47,78.31,78.42,72324.0,73.7987,73.8458,73.6952,73.7987,72324.0
2022-08-26 15:30:00,78.43,78.43,78.29,78.38,176810.0,73.8082,73.8082,73.6764,73.7611,176810.0
2022-08-26 15:40:00,78.38,78.39,78.2,78.25,99795.0,73.7611,73.7705,73.5917,73.6388,99795.0
2022-08-26 15:50:00,78.24,78.3,78.11,78.14,481242.0,73.6294,73.6858,73.507,73.5352,481242.0
2022-08-29 09:30:00,77.31,77.39,77.12,77.29,264529.0,72.7542,72.8294,72.5754,72.7353,264529.0
2022-08-29 09:40:00,77.29,77.45,77.24,77.38,167970.0,72.7353,72.8859,72.6883,72.82,167970.0
2022-08-29 09:50:00,77.39,77.79,77.39,77.62,117205.0,72.8294,73.2059,72.8294,73.0459,117205.0
2022-08-29 10:00:00,77.6,77.73,77.45,77.71,70882.0,73.0271,73.1494,72.8859,73.1306,70882.0
2022-08-29 10:10:00,77.7,77.9,77.68,77.77,101820.0,73.1212,73.3094,73.1024,73.1871,101820.0
2022-08-29 10:20:00,77.76,77.86,77.63,77.64,76703.0,73.1776,73.2717,73.0553,73.0647,76703.0
2022-08-29 10:30:00,77.62,77.75,77.37,77.42,76875.0,73.0459,73.1682,72.8106,72.8577,76875.0
2022-08-29 10:40:00,77.42,77.51,77.36,77.44,89776.0,72.8577,72.9424,72.8012,72.8765,89776.0
2022-08-29 10:50:00,77.44,77.48,77.29,77.36,57572.0,72.8765,72.9141,72.7353,72.8012,57572.0
2022-08-29 11:00:00,77.35,77.59,77.35,77.47,81985.0,72.7918,73.0177,72.7918,72.9047,81985.0
2022-08-29 11:10:00,77.48,77.6,77.41,77.6,54612.0,72.9141,73.0271,72.8483,73.0271,54612.0
2022-08-29 11:20:00,77.59,77.72,77.56,77.58,38408.0,73.0177,73.14,72.9894,73.0082,38408.0
2022-08-29 11:30:00,77.58,77.89,77.58,77.78,105708.0,73.0082,73.3,73.0082,73.1965,105708.0
2022-08-29 11:40:00,77.78,77.81,77.63,77.81,85183.0,73.1965,73.2247,73.0553,73.2247,85183.0
2022-08-29 11:50:00,77.82,77.93,77.79,77.92,52122.0,73.2341,73.3376,73.2059,73.3282,52122.0
2022-08-29 12:00:00,77.92,78.05,77.91,77.97,55479.0,73.3282,73.4506,73.3188,73.3753,55479.0
2022-08-29 12:10:00,77.97,78.06,77.9,78.02,44241.0,73.3753,73.46,73.3094,73.4223,44241.0
2022-08-29 12:20:00,78.01,78.03,77.89,77.9,29732.0,73.4129,73.4317,73.3,73.3094,29732.0
2022-08-29 12:30:00,77.9,77.9,77.74,77.83,33800.0,73.3094,73.3094,73.1588,73.2435,33800.0
2022-08-29 12:40:00,77.81,78.01,77.81,78.01,105208.0,73.2247,73.4129,73.2247,73.4129,105208.0
2022-08-29 12:50:00,78.0,78.08,77.97,77.99,48903.0,73.4035,73.4788,73.3753,73.3941,48903.0
2022-08-29 13:00:00,78.0,78.09,77.99,78.06,36683.0,73.4035,73.4882,73.3941,73.46,36683.0
2022-08-29 13:10:00,78.06,78.11,77.85,77.91,36078.0,73.46,73.507,73.2623,73.3188,36078.0
2022-08-29 13:20:00,77.93,78.04,77.9,78.02,37141.0,73.3376,73.4411,73.3094,73.4223,37141.0
2022-08-29 13:30:00,78.0,78.12,78.0,78.08,28436.0,73.4035,73.5164,73.4035,73.4788,28436.0
2022-08-29 13:40:00,78.09,78.26,78.06,78.11,42902.0,73.4882,73.6482,73.46,73.507,42902.0
2022-08-29 13:50:00,78.11,78.24,78.1,78.21,36880.0,73.507,73.6294,73.4976,73.6011,36880.0
2022-08-29 14:00:00,78.22,78.22,78.06,78.06,43247.0,73.6105,73.6105,73.46,73.46,43247.0
2022-08-29 14:10:00,78.05,78.09,77.9,77.94,42544.0,73.4506,73.4882,73.3094,73.347,42544.0
2022-08-29 14:20:00,77.93,78.04,77.92,77.97,48588.0,73.3376,73.4411,73.3282,73.3753,48588.0
2022-08-29 14:30:00,77.97,78.17,77.95,78.1,49628.0,73.3753,73.5635,73.3564,73.4976,49628.0
2022-08-29 14:40:00,78.1,78.15,78.06,78.08,35122.0,73.4976,73.5447,73.46,73.4788,35122.0
2022-08-29 14:50:00,78.06,78.08,77.89,78.07,74347.0,73.46,73.4788,73.3,73.4694,74347.0
2022-08-29 15:00:00,78.06,78.22,78.04,78.08,56098.0,73.46,73.6105,73.4411,73.4788,56098.0
2022-08-29 15:10:00,78.09,78.15,78.03,78.03,54302.0,73.4882,73.5447,73.4317,73.4317,54302.0
2022-08-29 15:20:00,78.01,78.03,77.86,77.89,51043.0,73.4129,73.4317,73.2717,73.3,51043.0
2022-08-29 15:30:00,77.88,77.96,77.83,77.95,86735.0,73.2906,73.3659,73.2435,73.3564,86735.0
2022-08-29 15:40:00,77.95,77.97,77.8,77.85,123562.0,73.3564,73.3753,73.2153,73.2623,123562.0
2022-08-29 15:50:00,77.85,77.89,77.59,77.6,362585.0,73.2623,73.3,73.0177,73.0271,362585.0
2022-08-30 09:30:00,77.82,77.87,77.61,77.71,170898.0,73.2341,73.2812,73.0365,73.1306,170898.0
2022-08-30 09:40:00,77.72,77.72,77.04,77.19,129212.0,73.14,73.14,72.5001,72.6412,129212.0
2022-08-30 09:50:00,77.19,77.19,76.86,77.04,116141.0,72.6412,72.6412,72.3307,72.5001,116141.0
2022-08-30 10:00:00,77.04,77.16,76.6,76.7,131599.0,72.5001,72.613,72.086,72.1801,131599.0
2022-08-30 10:10:00,76.7,76.75,76.55,76.71,52472.0,72.1801,72.2272,72.0389,72.1895,52472.0
2022-08-30 10:20:00,76.72,76.79,76.55,76.75,80852.0,72.1989,72.2648,72.0389,72.2272,80852.0
2022-08-30 10:30:00,76.73,76.79,76.32,76.45,98927.0,72.2083,72.2648,71.8225,71.9448,98927.0
2022-08-30 10:40:00,76.44,76.44,75.9,75.95,87850.0,71.9354,71.9354,71.4273,71.4743,87850.0
2022-08-30 10:50:00,75.95,76.41,75.9,76.4,129478.0,71.4743,71.9072,71.4273,71.8978,129478.0
2022-08-30 11:00:00,76.38,76.58,76.36,76.46,58868.0,71.879,72.0672,71.8601,71.9543,58868.0
2022-08-30 11:10:00,76.45,76.62,76.26,76.61,86276.0,71.9448,72.1048,71.766,72.0954,86276.0
2022-08-30 11:20:00,76.62,76.62,76.41,76.51,103256.0,72.1048,72.1048,71.9072,72.0013,103256.0
2022-08-30 11:30:00,76.5,76.69,76.48,76.57,66761.0,71.9919,72.1707,71.9731,72.0578,66761.0
2022-08-30 11:40:00,76.57,76.65,76.46,76.48,83978.0,72.0578,72.1331,71.9543,71.9731,83978.0
2022-08-30 11:50:00,76.49,76.63,76.46,76.54,46887.0,71.9825,72.1142,71.9543,72.0295,46887.0
2022-08-30 12:00:00,76.53,76.67,76.51,76.59,46984.0,72.0201,72.1519,72.0013,72.0766,46984.0
2022-08-30 12:10:00,76.58,76.78,76.5,76.6,50264.0,72.0672,72.2554,71.9919,72.086,50264.0
2022-08-30 12:20:00,76.6,76.61,76.47,76.56,31719.0,72.086,72.0954,71.9637,72.0484,31719.0
2022-08-30 12:30:00,76.56,76.56,76.37,76.51,44919.0,72.0484,72.0484,71.8696,72.0013,44919.0
2022-08-30 12:40:00,76.51,76.51,76.34,76.38,38679.0,72.0013,72.0013,71.8413,71.879,38679.0
2022-08-30 12:50:00,76.39,76.51,76.38,76.44,31509.0,71.8884,72.0013,71.879,71.9354,31509.0
2022-08-30 13:00:00,76.43,76.53,76.4,76.44,29227.0,71.926,72.0201,71.8978,71.9354,29227.0
2022-08-30 13:10:00,76.45,76.48,76.28,76.3,47953.0,71.9448,71.9731,71.7849,71.8037,47953.0
2022-08-30 13:20:00,76.3,76.37,76.28,76.37,28369.0,71.8037,71.8696,71.7849,71.8696,28369.0
2022-08-30 13:30:00,76.38,76.46,76.32,76.35,33718.0,71.879,71.9543,71.8225,71.8507,33718.0
2022-08-30 13:40:00,76.36,76.39,76.14,76.38,70427.0,71.8601,71.8884,71.6531,71.879,70427.0
2022-08-30 13:50:00,76.37,76.5,76.34,76.37,38131.0,71.8696,71.9919,71.8413,71.8696,38131.0
2022-08-30 14:00:00,76.37,76.47,76.31,76.39,41478.0,71.8696,71.9637,71.8131,71.8884,41478.0
2022-08-30 14:10:00,76.39,76.47,76.37,76.43,32239.0,71.8884,71.9637,71.8696,71.926,32239.0
2022-08-30 14:20:00,76.42,76.47,76.27,76.3,81812.0,71.9166,71.9637,71.7754,71.8037,81812.0
2022-08-30 14:30:00,76.28,76.44,76.28,76.42,76203.0,71.7849,71.9354,71.7849,71.9166,76203.0
2022-08-30 14:40:00,76.45,76.46,76.31,76.37,57149.0,71.9448,71.9543,71.8131,71.8696,57149.0
2022-08-30 14:50:00,76.36,76.46,76.29,76.39,41556.0,71.8601,71.9543,71.7943,71.8884,41556.0
2022-08-30 15:00:00,76.39,76.67,76.37,76.66,63763.0,71.8884,72.1519,71.8696,72.1425,63763.0
2022-08-30 15:10:00,76.64,76.76,76.56,76.61,55300.0,72.1236,72.2366,72.0484,72.0954,55300.0
2022-08-30 15:20:00,76.61,76.63,76.49,76.51,36680.0,72.0954,72.1142,71.9825,72.0013,36680.0
2022-08-30 15:30:00,76.52,76.52,76.31,76.46,106687.0,72.0107,72.0107,71.8131,71.9543,106687.0
2022-08-30 15:40:00,76.46,76.57,76.25,76.28,192420.0,71.9543,72.0578,71.7566,71.7849,192420.0
2022-08-30 15:50:00,76.29,76.38,76.18,76.32,241972.0,71.7943,71.879,71.6908,71.8225,241972.0
2022-08-31 09:30:00,76.48,76.48,75.8,76.0,325689.0,71.9731,71.9731,71.3331,71.5214,325689.0
2022-08-31 09:40:00,76.0,76.34,75.96,76.17,217123.0,71.5214,71.8413,71.4837,71.6813,217123.0
2022-08-31 09:50:00,76.17,76.24,75.77,75.78,106680.0,71.6813,71.7472,71.3049,71.3143,106680.0
2022-08-31 10:00:00,75.78,75.78,75.57,75.58,169020.0,71.3143,71.3143,71.1167,71.1261,169020.0
2022-08-31 10:10:00,75.58,75.84,75.55,75.79,147143.0,71.1261,71.3708,71.0979,71.3237,147143.0
2022-08-31 10:20:00,75.83,75.91,75.69,75.73,160589.0,71.3614,71.4367,71.2296,71.2673,160589.0
2022-08-31 10:30:00,75.73,75.87,75.66,75.68,73684.0,71.2673,71.399,71.2014,71.2202,73684.0
2022-08-31 10:40:00,75.68,76.19,75.64,76.16,89685.0,71.2202,71.7002,71.1826,71.6719,89685.0
2022-08-31 10:50:00,76.14,76.24,75.88,75.89,77825.0,71.6531,71.7472,71.4084,71.4178,77825.0
2022-08-31 11:00:00,75.89,75.89,75.64,75.77,101130.0,71.4178,71.4178,71.1826,71.3049,101130.0
2022-08-31 11:10:00,75.78,75.9,75.7,75.9,94969.0,71.3143,71.4273,71.239,71.4273,94969.0
2022-08-31 11:20:00,75.91,75.99,75.8,75.82,60485.0,71.4367,71.5119,71.3331,71.352,60485.0
2022-08-31 11:30:00,75.78,75.96,75.73,75.86,107411.0,71.3143,71.4837,71.2673,71.3896,107411.0
2022-08-31 11:40:00,75.84,75.92,75.81,75.9,44528.0,71.3708,71.4461,71.3426,71.4273,44528.0
2022-08-31 11:50:00,75.89,76.04,75.87,76.01,39537.0,71.4178,71.559,71.399,71.5308,39537.0
2022-08-31 12:00:00,76.02,76.03,75.93,75.95,46452.0,71.5402,71.5496,71.4555,71.4743,46452.0
2022-08-31 12:10:00,75.95,76.02,75.87,75.97,27028.0,71.4743,71.5402,71.399,71.4931,27028.0
2022-08-31 12:20:00,75.96,75.99,75.84,75.88,23767.0,71.4837,71.5119,71.3708,71.4084,23767.0
2022-08-31 12:30:00,75.89,75.95,75.79,75.84,35193.0,71.4178,71.4743,71.3237,71.3708,35193.0
2022-08-31 12:40:00,75.83,75.83,75.71,75.81,30202.0,71.3614,71.3614,71.2484,71.3426,30202.0
2022-08-31 12:50:00,75.79,75.83,75.7,75.79,38098.0,71.3237,71.3614,71.239,71.3237,38098.0
2022-08-31 13:00:00,75.78,75.87,75.74,75.83,17908.0,71.3143,71.399,71.2767,71.3614,17908.0
2022-08-31 13:10:00,75.83,75.92,75.73,75.75,27913.0,71.3614,71.4461,71.2673,71.2861,27913.0
2022-08-31 13:20:00,75.74,75.76,75.58,75.66,60231.0,71.2767,71.2955,71.1261,71.2014,60231.0
2022-08-31 13:30:00,75.66,75.72,75.58,75.58,59983.0,71.2014,71.2579,71.1261,71.1261,59983.0
2022-08-31 13:40:00,75.58,75.62,75.51,75.52,37803.0,71.1261,71.1638,71.0602,71.0696,37803.0
2022-08-31 13:50:00,75.51,75.65,75.51,75.64,42160.0,71.0602,71.192,71.0602,71.1826,42160.0
2022-08-31 14:00:00,75.63,75.72,75.53,75.69,58343.0,71.1732,71.2579,71.0791,71.2296,58343.0
2022-08-31 14:10:00,75.7,75.75,75.65,75.67,38492.0,71.239,71.2861,71.192,71.2108,38492.0
2022-08-31 14:20:00,75.66,75.69,75.61,75.63,28581.0,71.2014,71.2296,71.1543,71.1732,28581.0
2022-08-31 14:30:00,75.62,75.65,75.46,75.46,93950.0,71.1638,71.192,71.0132,71.0132,93950.0
2022-08-31 14:40:00,75.46,75.52,75.38,75.45,50288.0,71.0132,71.0696,70.9379,71.0038,50288.0
2022-08-31 14:50:00,75.45,75.5,75.4,75.48,126471.0,71.0038,71.0508,70.9567,71.032,126471.0
2022-08-31 15:00:00,75.48,75.72,75.41,75.66,153849.0,71.032,71.2579,70.9661,71.2014,153849.0
2022-08-31 15:10:00,75.66,75.91,75.65,75.79,133044.0,71.2014,71.4367,71.192,71.3237,133044.0
2022-08-31 15:20:00,75.79,75.79,75.6,75.65,83908.0,71.3237,71.3237,71.1449,71.192,83908.0
2022-08-31 15:30:00,75.63,75.67,75.49,75.64,87937.0,71.1732,71.2108,71.0414,71.1826,87937.0
2022-08-31 15:40:00,75.64,75.82,75.56,75.73,273461.0,71.1826,71.352,71.1073,71.2673,273461.0
2022-08-31 15:50:00,75.74,75.76,75.41,75.41,664033.0,71.2767,71.2955,70.9661,70.9661,664033.0
2022-09-01 09:30:00,74.5,74.63,74.05,74.23,236842.0,70.1098,70.2321,69.6863,69.8557,236842.0
2022-09-01 09:40:00,74.22,74.42,74.03,74.05,240388.0,69.8463,70.0345,69.6674,69.6863,240388.0
2022-09-01 09:50:00,74.04,74.1,73.9,74.05,86692.0,69.6769,69.7333,69.5451,69.6863,86692.0
2022-09-01 10:00:00,74.03,74.07,73.6,73.69,172291.0,69.6674,69.7051,69.2628,69.3475,172291.0
2022-09-01 10:10:00,73.68,73.7,73.51,73.63,92276.0,69.3381,69.3569,69.1781,69.291,92276.0
2022-09-01 10:20:00,73.63,74.17,73.61,74.13,168835.0,69.291,69.7992,69.2722,69.7616,168835.0
2022-09-01 10:30:00,74.14,74.14,73.85,73.87,102517.0,69.771,69.771,69.4981,69.5169,102517.0
2022-09-01 10:40:00,73.85,73.95,73.61,73.62,68846.0,69.4981,69.5922,69.2722,69.2816,68846.0
2022-09-01 10:50:00,73.61,73.79,73.61,73.71,77973.0,69.2722,69.4416,69.2722,69.3663,77973.0
2022-09-01 11:00:00,73.7,74.0,73.63,73.96,134929.0,69.3569,69.6392,69.291,69.6016,134929.0
2022-09-01 11:10:00,73.95,74.06,73.93,74.0,159045.0,69.5922,69.6957,69.5733,69.6392,159045.0
2022-09-01 11:20:00,74.02,74.02,73.82,73.84,44670.0,69.658,69.658,69.4698,69.4886,44670.0
2022-09-01 11:30:00,73.84,74.18,73.82,73.96,241622.0,69.4886,69.8086,69.4698,69.6016,241622.0
2022-09-01 11:40:00,73.97,73.99,73.82,73.85,33583.0,69.611,69.6298,69.4698,69.4981,33583.0
2022-09-01 11:50:00,73.86,73.88,73.74,73.85,35423.0,69.5075,69.5263,69.3945,69.4981,35423.0
2022-09-01 12:00:00,73.85,73.98,73.83,73.97,54180.0,69.4981,69.6204,69.4792,69.611,54180.0
2022-09-01 12:10:00,73.97,73.97,73.85,73.86,257397.0,69.611,69.611,69.4981,69.5075,257397.0
2022-09-01 12:20:00,73.87,73.9,73.77,73.84,238657.0,69.5169,69.5451,69.4228,69.4886,238657.0
2022-09-01 12:30:00,73.83,73.83,73.64,73.66,179113.0,69.4792,69.4792,69.3004,69.3193,179113.0
2022-09-01 12:40:00,73.66,73.76,73.63,73.74,143740.0,69.3193,69.4134,69.291,69.3945,143740.0
2022-09-01 12:50:00,73.74,73.75,73.6,73.67,90526.0,69.3945,69.4039,69.2628,69.3287,90526.0
2022-09-01 13:00:00,73.67,73.88,73.61,73.87,83007.0,69.3287,69.5263,69.2722,69.5169,83007.0
2022-09-01 13:10:00,73.87,73.97,73.82,73.93,84871.0,69.5169,69.611,69.4698,69.5733,84871.0
2022-09-01 13:20:00,73.93,74.13,73.93,74.1,111458.0,69.5733,69.7616,69.5733,69.7333,111458.0
2022-09-01 13:30:00,74.1,74.12,74.01,74.08,34116.0,69.7333,69.7521,69.6486,69.7145,34116.0
2022-09-01 13:40:00,74.09,74.09,73.85,73.89,41503.0,69.7239,69.7239,69.4981,69.5357,41503.0
2022-09-01 13:50:00,73.91,73.94,73.86,73.91,41901.0,69.5545,69.5828,69.5075,69.5545,41901.0
2022-09-01 14:00:00,73.91,74.05,73.85,73.92,80373.0,69.5545,69.6863,69.4981,69.5639,80373.0
2022-09-01 14:10:00,73.91,73.97,73.86,73.96,71694.0,69.5545,69.611,69.5075,69.6016,71694.0
2022-09-01 14:20:00,73.97,74.25,73.95,74.2,124723.0,69.611,69.8745,69.5922,69.8274,124723.0
2022-09-01 14:30:00,74.2,74.32,74.14,74.18,159740.0,69.8274,69.9404,69.771,69.8086,159740.0
2022-09-01 14:40:00,74.18,74.21,74.0,74.02,121664.0,69.8086,69.8368,69.6392,69.658,121664.0
2022-09-01 14:50:00,74.02,74.15,74.0,74.1,54300.0,69.658,69.7804,69.6392,69.7333,54300.0
2022-09-01 15:00:00,74.09,74.29,74.06,74.24,82345.0,69.7239,69.9121,69.6957,69.8651,82345.0
2022-09-01 15:10:00,74.26,74.33,74.13,74.13,101836.0,69.8839,69.9498,69.7616,69.7616,101836.0
2022-09-01 15:20:00,74.14,74.17,73.98,73.98,105290.0,69.771,69.7992,69.6204,69.6204,105290.0
2022-09-01 15:30:00,73.97,74.14,73.92,74.06,93773.0,69.611,69.771,69.5639,69.6957,93773.0
2022-09-01 15:40:00,74.06,74.15,73.96,73.97,139296.0,69.6957,69.7804,69.6016,69.611,139296.0
2022-09-01 15:50:00,73.97,74.46,73.96,74.41,543977.0,69.611,70.0721,69.6016,70.0251,543977.0
2022-09-02 09:30:00,75.52,75.72,75.13,75.19,188932.0,71.0696,71.2579,70.7026,70.7591,188932.0
2022-09-02 09:40:00,75.19,75.23,74.83,75.07,259988.0,70.7591,70.7967,70.4203,70.6462,259988.0
2022-09-02 09:50:00,75.08,75.29,75.0,75.2,141702.0,70.6556,70.8532,70.5803,70.7685,141702.0
2022-09-02 10:00:00,75.2,75.29,75.0,75.21,118033.0,70.7685,70.8532,70.5803,70.7779,118033.0
2022-09-02 10:10:00,75.23,75.63,75.23,75.48,184080.0,70.7967,71.1732,70.7967,71.032,184080.0
2022-09-02 10:20:00,75.5,75.57,75.37,75.56,98948.0,71.0508,71.1167,70.9285,71.1073,98948.0
2022-09-02 10:30:00,75.57,75.82,75.56,75.79,128571.0,71.1167,71.352,71.1073,71.3237,128571.0
2022-09-02 10:40:00,75.8,75.86,75.77,75.81,88458.0,71.3331,71.3896,71.3049,71.3426,88458.0
2022-09-02 10:50:00,75.81,75.86,75.69,75.77,159045.0,71.3426,71.3896,71.2296,71.3049,159045.0
2022-09-02 11:00:00,75.77,76.02,75.75,75.91,176602.0,71.3049,71.5402,71.2861,71.4367,176602.0
2022-09-02 11:10:00,75.91,75.98,75.87,75.97,97404.0,71.4367,71.5025,71.399,71.4931,97404.0
2022-09-02 11:20:00,75.96,75.98,75.84,75.88,78895.0,71.4837,71.5025,71.3708,71.4084,78895.0
2022-09-02 11:30:00,75.87,75.98,75.84,75.95,99197.0,71.399,71.5025,71.3708,71.4743,99197.0
2022-09-02 11:40:00,75.95,76.01,75.8,75.98,57962.0,71.4743,71.5308,71.3331,71.5025,57962.0
2022-09-02 11:50:00,75.98,76.11,75.97,76.08,39505.0,71.5025,71.6249,71.4931,71.5966,39505.0
2022-09-02 12:00:00,76.08,76.12,76.03,76.06,37863.0,71.5966,71.6343,71.5496,71.5778,37863.0
2022-09-02 12:10:00,76.06,76.08,75.92,75.93,70236.0,71.5778,71.5966,71.4461,71.4555,70236.0
2022-09-02 12:20:00,75.93,75.94,75.54,75.56,193237.0,71.4555,71.4649,71.0885,71.1073,193237.0
2022-09-02 12:30:00,75.55,75.58,75.28,75.38,131461.0,71.0979,71.1261,70.8438,70.9379,131461.0
2022-09-02 12:40:00,75.38,75.4,75.15,75.23,88966.0,70.9379,70.9567,70.7214,70.7967,88966.0
2022-09-02 12:50:00,75.22,75.23,75.06,75.15,121557.0,70.7873,70.7967,70.6368,70.7214,121557.0
2022-09-02 13:00:00,75.13,75.13,74.72,74.76,218687.0,70.7026,70.7026,70.3168,70.3544,218687.0
2022-09-02 13:10:00,74.75,74.9,74.67,74.86,147614.0,70.345,70.4862,70.2697,70.4485,147614.0
2022-09-02 13:20:00,74.85,74.86,74.41,74.47,244171.0,70.4391,70.4485,70.0251,70.0815,244171.0
2022-09-02 13:30:00,74.46,74.61,74.39,74.53,99682.0,70.0721,70.2133,70.0062,70.138,99682.0
2022-09-02 13:40:00,74.53,74.69,74.42,74.42,95805.0,70.138,70.2886,70.0345,70.0345,95805.0
2022-09-02 13:50:00,74.41,74.48,74.32,74.43,122670.0,70.0251,70.0909,69.9404,70.0439,122670.0
2022-09-02 14:00:00,74.42,74.62,74.41,74.58,107316.0,70.0345,70.2227,70.0251,70.185,107316.0
2022-09-02 14:10:00,74.58,74.61,74.46,74.5,58265.0,70.185,70.2133,70.0721,70.1098,58265.0
2022-09-02 14:20:00,74.51,74.66,74.44,74.65,106680.0,70.1192,70.2603,70.0533,70.2509,106680.0
2022-09-02 14:30:00,74.63,74.76,74.55,74.75,103239.0,70.2321,70.3544,70.1568,70.345,103239.0
2022-09-02 14:40:00,74.73,74.75,74.62,74.63,114613.0,70.3262,70.345,70.2227,70.2321,114613.0
2022-09-02 14:50:00,74.64,74.64,74.45,74.48,101475.0,70.2415,70.2415,70.0627,70.0909,101475.0
2022-09-02 15:00:00,74.46,74.71,74.46,74.64,93785.0,70.0721,70.3074,70.0721,70.2415,93785.0
2022-09-02 15:10:00,74.63,74.66,74.51,74.56,134290.0,70.2321,70.2603,70.1192,70.1662,134290.0
2022-09-02 15:20:00,74.55,74.64,74.33,74.45,231733.0,70.1568,70.2415,69.9498,70.0627,231733.0
2022-09-02 15:30:00,74.45,74.45,74.06,74.11,392182.0,70.0627,70.0627,69.6957,69.7427,392182.0
2022-09-02 15:40:00,74.1,74.19,74.02,74.17,338515.0,69.7333,69.818,69.658,69.7992,338515.0
2022-09-02 15:50:00,74.17,74.43,74.16,74.36,633801.0,69.7992,70.0439,69.7898,69.978,633801.0
2022-09-06 09:30:00,74.78,75.05,74.78,74.79,315987.0,70.3733,70.6273,70.3733,70.3827,315987.0
2022-09-06 09:40:00,74.78,74.87,74.51,74.54,207206.0,70.3733,70.4579,70.1192,70.1474,207206.0
2022-09-06 09:50:00,74.52,74.6,74.17,74.57,170470.0,70.1286,70.2039,69.7992,70.1756,170470.0
2022-09-06 10:00:00,74.58,74.58,73.9,74.01,295962.0,70.185,70.185,69.5451,69.6486,295962.0
2022-09-06 10:10:00,74.01,74.04,73.79,73.98,146034.0,69.6486,69.6769,69.4416,69.6204,146034.0
2022-09-06 10:20:00,73.98,74.25,73.81,74.17,132455.0,69.6204,69.8745,69.4604,69.7992,132455.0
2022-09-06 10:30:00,74.17,74.27,73.97,74.24,94576.0,69.7992,69.8933,69.611,69.8651,94576.0
2022-09-06 10:40:00,74.27,74.48,74.22,74.29,183690.0,69.8933,70.0909,69.8463,69.9121,183690.0
2022-09-06 10:50:00,74.27,74.64,74.27,74.47,152230.0,69.8933,70.2415,69.8933,70.0815,152230.0
2022-09-06 11:00:00,74.46,74.74,74.39,74.61,144757.0,70.0721,70.3356,70.0062,70.2133,144757.0
2022-09-06 11:10:00,74.63,74.65,74.43,74.47,209948.0,70.2321,70.2509,70.0439,70.0815,209948.0
2022-09-06 11:20:00,74.43,74.55,74.32,74.37,95950.0,70.0439,70.1568,69.9404,69.9874,95950.0
2022-09-06 11:30:00,74.36,74.7,74.36,74.55,155970.0,69.978,70.298,69.978,70.1568,155970.0
2022-09-06 11:40:00,74.53,74.77,74.51,74.61,105056.0,70.138,70.3638,70.1192,70.2133,105056.0
2022-09-06 11:50:00,74.62,74.74,74.6,74.64,38947.0,70.2227,70.3356,70.2039,70.2415,38947.0
2022-09-06 12:00:00,74.64,74.71,74.41,74.42,69610.0,70.2415,70.3074,70.0251,70.0345,69610.0
2022-09-06 12:10:00,74.42,74.48,74.25,74.29,93990.0,70.0345,70.0909,69.8745,69.9121,93990.0
2022-09-06 12:20:00,74.29,74.35,74.19,74.34,54532.0,69.9121,69.9686,69.818,69.9592,54532.0
2022-09-06 12:30:00,74.37,74.41,74.28,74.34,26350.0,69.9874,70.0251,69.9027,69.9592,26350.0
2022-09-06 12:40:00,74.34,74.51,74.28,74.5,43834.0,69.9592,70.1192,69.9027,70.1098,43834.0
2022-09-06 12:50:00,74.51,74.52,74.39,74.42,39097.0,70.1192,70.1286,70.0062,70.0345,39097.0
2022-09-06 13:00:00,74.41,74.42,74.07,74.08,75171.0,70.0251,70.0345,69.7051,69.7145,75171.0
2022-09-06 13:10:00,74.08,74.16,73.97,74.11,97123.0,69.7145,69.7898,69.611,69.7427,97123.0
2022-09-06 13:20:00,74.11,74.15,74.05,74.06,61883.0,69.7427,69.7804,69.6863,69.6957,61883.0
2022-09-06 13:30:00,74.04,74.22,74.03,74.19,182258.0,69.6769,69.8463,69.6674,69.818,182258.0
2022-09-06 13:40:00,74.18,74.18,73.99,74.0,145340.0,69.8086,69.8086,69.6298,69.6392,145340.0
2022-09-06 13:50:00,73.99,74.12,73.94,74.1,65584.0,69.6298,69.7521,69.5828,69.7333,65584.0
2022-09-06 14:00:00,74.08,74.19,74.03,74.09,95522.0,69.7145,69.818,69.6674,69.7239,95522.0
2022-09-06 14:10:00,74.09,74.28,74.07,74.22,120487.0,69.7239,69.9027,69.7051,69.8463,120487.0
2022-09-06 14:20:00,74.23,74.23,74.09,74.12,56446.0,69.8557,69.8557,69.7239,69.7521,56446.0
2022-09-06 14:30:00,74.14,74.18,73.97,74.14,104680.0,69.771,69.8086,69.611,69.771,104680.0
2022-09-06 14:40:00,74.13,74.15,74.03,74.15,34626.0,69.7616,69.7804,69.6674,69.7804,34626.0
2022-09-06 14:50:00,74.14,74.16,73.99,74.06,55968.0,69.771,69.7898,69.6298,69.6957,55968.0
2022-09-06 15:00:00,74.06,74.19,74.01,74.19,54063.0,69.6957,69.818,69.6486,69.818,54063.0
2022-09-06 15:10:00,74.19,74.23,74.11,74.11,204902.0,69.818,69.8557,69.7427,69.7427,204902.0
2022-09-06 15:20:00,74.1,74.2,74.01,74.09,163560.0,69.7333,69.8274,69.6486,69.7239,163560.0
2022-09-06 15:30:00,74.08,74.08,73.85,73.98,263768.0,69.7145,69.7145,69.4981,69.6204,263768.0
2022-09-06 15:40:00,73.97,74.21,73.97,74.19,195502.0,69.611,69.8368,69.611,69.818,195502.0
2022-09-06 15:50:00,74.19,74.19,73.94,74.15,362809.0,69.818,69.818,69.5828,69.7804,362809.0
2022-09-07 09:30:00,73.92,74.55,73.75,74.52,245332.0,69.5639,70.1568,69.4039,70.1286,245332.0
2022-09-07 09:40:00,74.49,74.65,74.4,74.59,199187.0,70.1003,70.2509,70.0156,70.1944,199187.0
2022-09-07 09:50:00,74.62,74.64,74.46,74.53,139210.0,70.2227,70.2415,70.0721,70.138,139210.0
2022-09-07 10:00:00,74.52,74.59,74.31,74.37,132359.0,70.1286,70.1944,69.9309,69.9874,132359.0
2022-09-07 10:10:00,74.38,74.55,74.26,74.52,63438.0,69.9968,70.1568,69.8839,70.1286,63438.0
2022-09-07 10:20:00,74.52,74.74,74.42,74.74,78886.0,70.1286,70.3356,70.0345,70.3356,78886.0
2022-09-07 10:30:00,74.75,75.05,74.75,74.98,193707.0,70.345,70.6273,70.345,70.5615,193707.0
2022-09-07 10:40:00,74.96,75.11,74.89,74.96,101000.0,70.5426,70.6838,70.4768,70.5426,101000.0
2022-09-07 10:50:00,74.96,75.14,74.95,75.1,103852.0,70.5426,70.712,70.5332,70.6744,103852.0
2022-09-07 11:00:00,75.1,75.2,75.0,75.16,99700.0,70.6744,70.7685,70.5803,70.7309,99700.0
2022-09-07 11:10:00,75.17,75.31,75.16,75.24,84177.0,70.7403,70.872,70.7309,70.8061,84177.0
2022-09-07 11:20:00,75.25,75.35,75.19,75.2,100634.0,70.8156,70.9097,70.7591,70.7685,100634.0
2022-09-07 11:30:00,75.22,75.28,75.09,75.19,66911.0,70.7873,70.8438,70.665,70.7591,66911.0
2022-09-07 11:40:00,75.19,75.23,75.08,75.15,102660.0,70.7591,70.7967,70.6556,70.7214,102660.0
2022-09-07 11:50:00,75.15,75.25,75.14,75.2,72082.0,70.7214,70.8156,70.712,70.7685,72082.0
2022-09-07 12:00:00,75.21,75.26,75.12,75.25,96285.0,70.7779,70.825,70.6932,70.8156,96285.0
2022-09-07 12:10:00,75.25,75.25,75.05,75.06,80748.0,70.8156,70.8156,70.6273,70.6368,80748.0
2022-09-07 12:20:00,75.07,75.13,74.95,75.13,93527.0,70.6462,70.7026,70.5332,70.7026,93527.0
2022-09-07 12:30:00,75.12,75.29,75.08,75.29,52821.0,70.6932,70.8532,70.6556,70.8532,52821.0
2022-09-07 12:40:00,75.28,75.44,75.26,75.4,119508.0,70.8438,70.9944,70.825,70.9567,119508.0
2022-09-07 12:50:00,75.4,75.43,75.25,75.33,51274.0,70.9567,70.9849,70.8156,70.8908,51274.0
2022-09-07 13:00:00,75.33,75.48,75.32,75.42,86033.0,70.8908,71.032,70.8814,70.9755,86033.0
2022-09-07 13:10:00,75.42,75.47,75.38,75.39,61788.0,70.9755,71.0226,70.9379,70.9473,61788.0
2022-09-07 13:20:00,75.4,75.51,75.39,75.44,50924.0,70.9567,71.0602,70.9473,70.9944,50924.0
2022-09-07 13:30:00,75.44,75.62,75.42,75.59,90604.0,70.9944,71.1638,70.9755,71.1355,90604.0
2022-09-07 13:40:00,75.59,75.76,75.59,75.76,122522.0,71.1355,71.2955,71.1355,71.2955,122522.0
2022-09-07 13:50:00,75.76,75.81,75.73,75.76,81975.0,71.2955,71.3426,71.2673,71.2955,81975.0
2022-09-07 14:00:00,75.77,75.97,75.76,75.89,101991.0,71.3049,71.4931,71.2955,71.4178,101991.0
2022-09-07 14:10:00,75.88,75.91,75.77,75.77,74413.0,71.4084,71.4367,71.3049,71.3049,74413.0
2022-09-07 14:20:00,75.77,75.9,75.71,75.9,62275.0,71.3049,71.4273,71.2484,71.4273,62275.0
2022-09-07 14:30:00,75.9,75.96,75.87,75.89,96496.0,71.4273,71.4837,71.399,71.4178,96496.0
2022-09-07 14:40:00,75.91,75.98,75.9,75.98,37430.0,71.4367,71.5025,71.4273,71.5025,37430.0
2022-09-07 14:50:00,75.98,76.08,75.91,76.07,66416.0,71.5025,71.5966,71.4367,71.5872,66416.0
2022-09-07 15:00:00,76.08,76.13,76.02,76.13,67934.0,71.5966,71.6437,71.5402,71.6437,67934.0
2022-09-07 15:10:00,76.14,76.2,76.09,76.12,60158.0,71.6531,71.7096,71.6061,71.6343,60158.0
2022-09-07 15:20:00,76.11,76.26,76.04,76.26,98451.0,71.6249,71.766,71.559,71.766,98451.0
2022-09-07 15:30:00,76.25,76.29,76.12,76.14,218002.0,71.7566,71.7943,71.6343,71.6531,218002.0
2022-09-07 15:40:00,76.14,76.3,76.02,76.3,466443.0,71.6531,71.8037,71.5402,71.8037,466443.0
2022-09-07 15:50:00,76.3,76.3,76.14,76.18,1090081.0,71.8037,71.8037,71.6531,71.6908,1090081.0
2022-09-08 09:30:00,75.41,75.67,75.2,75.32,211498.0,70.9661,71.2108,70.7685,70.8814,211498.0
2022-09-08 09:40:00,75.31,75.87,75.14,75.75,257228.0,70.872,71.399,70.712,71.2861,257228.0
2022-09-08 09:50:00,75.76,75.87,75.56,75.83,222781.0,71.2955,71.399,71.1073,71.3614,222781.0
2022-09-08 10:00:00,75.85,75.92,75.55,75.83,100343.0,71.3802,71.4461,71.0979,71.3614,100343.0
2022-09-08 10:10:00,75.82,76.05,75.65,76.05,91903.0,71.352,71.5684,71.192,71.5684,91903.0
2022-09-08 10:20:00,76.04,76.14,75.8,75.91,112484.0,71.559,71.6531,71.3331,71.4367,112484.0
2022-09-08 10:30:00,75.91,76.17,75.85,76.13,113394.0,71.4367,71.6813,71.3802,71.6437,113394.0
2022-09-08 10:40:00,76.14,76.26,76.07,76.22,85289.0,71.6531,71.766,71.5872,71.7284,85289.0
2022-09-08 10:50:00,76.21,76.44,76.12,76.42,43359.0,71.719,71.9354,71.6343,71.9166,43359.0
2022-09-08 11:00:00,76.4,76.59,76.37,76.49,90142.0,71.8978,72.0766,71.8696,71.9825,90142.0
2022-09-08 11:10:00,76.5,76.68,76.43,76.65,31550.0,71.9919,72.1613,71.926,72.1331,31550.0
2022-09-08 11:20:00,76.65,76.66,76.56,76.6,38755.0,72.1331,72.1425,72.0484,72.086,38755.0
2022-09-08 11:30:00,76.62,76.73,76.54,76.55,71320.0,72.1048,72.2083,72.0295,72.0389,71320.0
2022-09-08 11:40:00,76.55,76.64,76.49,76.55,100894.0,72.0389,72.1236,71.9825,72.0389,100894.0
2022-09-08 11:50:00,76.56,76.62,76.52,76.61,25638.0,72.0484,72.1048,72.0107,72.0954,25638.0
2022-09-08 12:00:00,76.62,76.64,75.94,76.1,152938.0,72.1048,72.1236,71.4649,71.6155,152938.0
2022-09-08 12:10:00,76.09,76.27,75.93,76.23,116801.0,71.6061,71.7754,71.4555,71.7378,116801.0
2022-09-08 12:20:00,76.23,76.27,76.06,76.23,75407.0,71.7378,71.7754,71.5778,71.7378,75407.0
2022-09-08 12:30:00,76.22,76.45,76.2,76.41,49292.0,71.7284,71.9448,71.7096,71.9072,49292.0
2022-09-08 12:40:00,76.41,76.62,76.38,76.62,64439.0,71.9072,72.1048,71.879,72.1048,64439.0
2022-09-08 12:50:00,76.59,76.68,76.58,76.6,47438.0,72.0766,72.1613,72.0672,72.086,47438.0
2022-09-08 13:00:00,76.61,76.64,76.49,76.57,39943.0,72.0954,72.1236,71.9825,72.0578,39943.0
2022-09-08 13:10:00,76.59,76.88,76.59,76.81,126296.0,72.0766,72.3495,72.0766,72.2836,126296.0
2022-09-08 13:20:00,76.81,76.9,76.77,76.81,63000.0,72.2836,72.3683,72.246,72.2836,63000.0
2022-09-08 13:30:00,76.84,76.96,76.75,76.87,38002.0,72.3119,72.4248,72.2272,72.3401,38002.0
2022-09-08 13:40:00,76.87,76.94,76.86,76.91,28105.0,72.3401,72.406,72.3307,72.3777,28105.0
2022-09-08 13:50:00,76.92,76.93,76.63,76.8,92519.0,72.3871,72.3966,72.1142,72.2742,92519.0
2022-09-08 14:00:00,76.8,76.92,76.76,76.82,43445.0,72.2742,72.3871,72.2366,72.293,43445.0
2022-09-08 14:10:00,76.83,76.88,76.74,76.86,30454.0,72.3024,72.3495,72.2177,72.3307,30454.0
2022-09-08 14:20:00,76.84,76.87,76.78,76.8,21934.0,72.3119,72.3401,72.2554,72.2742,21934.0
2022-09-08 14:30:00,76.81,76.91,76.79,76.87,32014.0,72.2836,72.3777,72.2648,72.3401,32014.0
2022-09-08 14:40:00,76.86,76.88,76.54,76.63,102795.0,72.3307,72.3495,72.0295,72.1142,102795.0
2022-09-08 14:50:00,76.62,76.72,76.56,76.65,33653.0,72.1048,72.1989,72.0484,72.1331,33653.0
2022-09-08 15:00:00,76.64,76.71,76.5,76.59,77357.0,72.1236,72.1895,71.9919,72.0766,77357.0
2022-09-08 15:10:00,76.58,76.73,76.52,76.71,75433.0,72.0672,72.2083,72.0107,72.1895,75433.0
2022-09-08 15:20:00,76.72,76.79,76.69,76.7,42621.0,72.1989,72.2648,72.1707,72.1801,42621.0
2022-09-08 15:30:00,76.7,76.76,76.62,76.68,69822.0,72.1801,72.2366,72.1048,72.1613,69822.0
2022-09-08 15:40:00,76.67,76.71,76.57,76.64,166789.0,72.1519,72.1895,72.0578,72.1236,166789.0
2022-09-08 15:50:00,76.64,76.97,76.64,76.92,395197.0,72.1236,72.4342,72.1236,72.3871,395197.0
2022-09-09 09:30:00,77.68,77.9,77.6,77.65,170006.0,73.1024,73.3094,73.0271,73.0741,170006.0
2022-09-09 09:40:00,77.67,77.7,77.48,77.58,214297.0,73.0929,73.1212,72.9141,73.0082,214297.0
2022-09-09 09:50:00,77.58,77.75,77.47,77.74,89699.0,73.0082,73.1682,72.9047,73.1588,89699.0
2022-09-09 10:00:00,77.74,78.09,77.71,78.04,115222.0,73.1588,73.4882,73.1306,73.4411,115222.0
2022-09-09 10:10:00,78.02,78.13,77.84,77.91,53831.0,73.4223,73.5258,73.2529,73.3188,53831.0
2022-09-09 10:20:00,77.91,77.94,77.74,77.86,44777.0,73.3188,73.347,73.1588,73.2717,44777.0
2022-09-09 10:30:00,77.86,77.88,77.68,77.69,171698.0,73.2717,73.2906,73.1024,73.1118,171698.0
2022-09-09 10:40:00,77.68,77.84,77.68,77.8,106884.0,73.1024,73.2529,73.1024,73.2153,106884.0
2022-09-09 10:50:00,77.8,77.83,77.69,77.78,45601.0,73.2153,73.2435,73.1118,73.1965,45601.0
2022-09-09 11:00:00,77.78,77.85,77.68,77.72,45995.0,73.1965,73.2623,73.1024,73.14,45995.0
2022-09-09 11:10:00,77.72,77.78,77.66,77.71,30033.0,73.14,73.1965,73.0835,73.1306,30033.0
2022-09-09 11:20:00,77.72,77.78,77.65,77.7,45553.0,73.14,73.1965,73.0741,73.1212,45553.0
2022-09-09 11:30:00,77.69,77.86,77.62,77.85,45281.0,73.1118,73.2717,73.0459,73.2623,45281.0
2022-09-09 11:40:00,77.86,77.88,77.77,77.77,32440.0,73.2717,73.2906,73.1871,73.1871,32440.0
2022-09-09 11:50:00,77.79,77.79,77.71,77.79,66135.0,73.2059,73.2059,73.1306,73.2059,66135.0
2022-09-09 12:00:00,77.79,77.82,77.62,77.7,92554.0,73.2059,73.2341,73.0459,73.1212,92554.0
2022-09-09 12:10:00,77.69,77.76,77.6,77.7,57868.0,73.1118,73.1776,73.0271,73.1212,57868.0
2022-09-09 12:20:00,77.69,77.69,77.58,77.64,41024.0,73.1118,73.1118,73.0082,73.0647,41024.0
2022-09-09 12:30:00,77.65,77.79,77.63,77.77,45468.0,73.0741,73.2059,73.0553,73.1871,45468.0
2022-09-09 12:40:00,77.77,77.85,77.71,77.84,18136.0,73.1871,73.2623,73.1306,73.2529,18136.0
2022-09-09 12:50:00,77.85,77.92,77.83,77.9,44996.0,73.2623,73.3282,73.2435,73.3094,44996.0
2022-09-09 13:00:00,77.91,77.93,77.81,77.91,40125.0,73.3188,73.3376,73.2247,73.3188,40125.0
2022-09-09 13:10:00,77.91,78.0,77.9,77.98,47376.0,73.3188,73.4035,73.3094,73.3847,47376.0
2022-09-09 13:20:00,77.97,78.03,77.93,77.99,44106.0,73.3753,73.4317,73.3376,73.3941,44106.0
2022-09-09 13:30:00,77.99,78.09,77.99,78.08,25019.0,73.3941,73.4882,73.3941,73.4788,25019.0
2022-09-09 13:40:00,78.08,78.08,77.97,78.07,42909.0,73.4788,73.4788,73.3753,73.4694,42909.0
2022-09-09 13:50:00,78.08,78.09,78.01,78.09,34688.0,73.4788,73.4882,73.4129,73.4882,34688.0
2022-09-09 14:00:00,78.08,78.08,77.98,78.0,30336.0,73.4788,73.4788,73.3847,73.4035,30336.0
2022-09-09 14:10:00,78.01,78.07,77.95,78.04,49527.0,73.4129,73.4694,73.3564,73.4411,49527.0
2022-09-09 14:20:00,78.05,78.09,78.03,78.09,45804.0,73.4506,73.4882,73.4317,73.4882,45804.0
2022-09-09 14:30:00,78.09,78.14,78.03,78.11,45428.0,73.4882,73.5352,73.4317,73.507,45428.0
2022-09-09 14:40:00,78.11,78.17,78.05,78.06,141348.0,73.507,73.5635,73.4506,73.46,141348.0
2022-09-09 14:50:00,78.06,78.17,78.03,78.17,54251.0,73.46,73.5635,73.4317,73.5635,54251.0
2022-09-09 15:00:00,78.17,78.22,78.15,78.18,25041.0,73.5635,73.6105,73.5447,73.5729,25041.0
2022-09-09 15:10:00,78.17,78.29,78.17,78.27,41196.0,73.5635,73.6764,73.5635,73.6576,41196.0
2022-09-09 15:20:00,78.27,78.28,78.19,78.2,122601.0,73.6576,73.667,73.5823,73.5917,122601.0
2022-09-09 15:30:00,78.2,78.22,78.13,78.17,121856.0,73.5917,73.6105,73.5258,73.5635,121856.0
2022-09-09 15:40:00,78.17,78.26,78.13,78.16,295608.0,73.5635,73.6482,73.5258,73.5541,295608.0
2022-09-09 15:50:00,78.15,78.17,78.06,78.08,270569.0,73.5447,73.5635,73.46,73.4788,270569.0
2022-09-12 09:30:00,78.87,79.05,78.47,78.48,335424.0,74.2222,74.3916,73.8458,73.8552,335424.0
2022-09-12 09:40:00,78.49,78.6,78.38,78.5,132063.0,73.8646,73.9681,73.7611,73.874,132063.0
2022-09-12 09:50:00,78.5,78.97,78.49,78.97,114824.0,73.874,74.3163,73.8646,74.3163,114824.0
2022-09-12 10:00:00,78.97,78.98,78.86,78.91,115246.0,74.3163,74.3257,74.2128,74.2599,115246.0
2022-09-12 10:10:00,78.91,79.18,78.79,79.14,55368.0,74.2599,74.514,74.1469,74.4763,55368.0
2022-09-12 10:20:00,79.15,79.17,78.95,78.97,125587.0,74.4857,74.5046,74.2975,74.3163,125587.0
2022-09-12 10:30:00,78.98,79.05,78.83,78.9,71861.0,74.3257,74.3916,74.1846,74.2505,71861.0
2022-09-12 10:40:00,78.89,78.92,78.76,78.92,55991.0,74.2411,74.2693,74.1187,74.2693,55991.0
2022-09-12 10:50:00,78.92,78.97,78.63,78.67,70913.0,74.2693,74.3163,73.9964,74.034,70913.0
2022-09-12 11:00:00,78.67,78.68,78.51,78.51,57719.0,74.034,74.0434,73.8834,73.8834,57719.0
2022-09-12 11:10:00,78.5,78.53,78.42,78.52,42413.0,73.874,73.9023,73.7987,73.8929,42413.0
2022-09-12 11:20:00,78.53,78.67,78.5,78.67,44495.0,73.9023,74.034,73.874,74.034,44495.0
2022-09-12 11:30:00,78.68,78.7,78.53,78.61,50172.0,74.0434,74.0622,73.9023,73.9776,50172.0
2022-09-12 11:40:00,78.59,78.64,78.52,78.59,57007.0,73.9587,74.0058,73.8929,73.9587,57007.0
2022-09-12 11:50:00,78.59,78.65,78.32,78.41,40703.0,73.9587,74.0152,73.7046,73.7893,40703.0
2022-09-12 12:00:00,78.41,78.55,78.39,78.4,96320.0,73.7893,73.9211,73.7705,73.7799,96320.0
2022-09-12 12:10:00,78.39,78.54,78.36,78.41,84916.0,73.7705,73.9117,73.7423,73.7893,84916.0
2022-09-12 12:20:00,78.38,78.51,78.36,78.45,68114.0,73.7611,73.8834,73.7423,73.827,68114.0
2022-09-12 12:30:00,78.46,78.56,78.42,78.56,43472.0,73.8364,73.9305,73.7987,73.9305,43472.0
2022-09-12 12:40:00,78.54,78.55,78.43,78.45,102554.0,73.9117,73.9211,73.8082,73.827,102554.0
2022-09-12 12:50:00,78.47,78.57,78.43,78.57,37649.0,73.8458,73.9399,73.8082,73.9399,37649.0
2022-09-12 13:00:00,78.58,78.7,78.43,78.68,89196.0,73.9493,74.0622,73.8082,74.0434,89196.0
2022-09-12 13:10:00,78.67,78.73,78.64,78.66,13956.0,74.034,74.0905,74.0058,74.0246,13956.0
2022-09-12 13:20:00,78.67,78.77,78.62,78.76,29286.0,74.034,74.1281,73.987,74.1187,29286.0
2022-09-12 13:30:00,78.75,78.8,78.69,78.7,26661.0,74.1093,74.1564,74.0528,74.0622,26661.0
2022-09-12 13:40:00,78.7,78.71,78.62,78.7,39496.0,74.0622,74.0717,73.987,74.0622,39496.0
2022-09-12 13:50:00,78.69,78.76,78.68,78.75,40094.0,74.0528,74.1187,74.0434,74.1093,40094.0
2022-09-12 14:00:00,78.74,78.77,78.64,78.68,25116.0,74.0999,74.1281,74.0058,74.0434,25116.0
2022-09-12 14:10:00,78.68,78.81,78.65,78.67,30239.0,74.0434,74.1658,74.0152,74.034,30239.0
2022-09-12 14:20:00,78.67,78.76,78.6,78.63,103364.0,74.034,74.1187,73.9681,73.9964,103364.0
2022-09-12 14:30:00,78.61,78.68,78.55,78.67,42271.0,73.9776,74.0434,73.9211,74.034,42271.0
2022-09-12 14:40:00,78.67,78.83,78.64,78.82,27296.0,74.034,74.1846,74.0058,74.1752,27296.0
2022-09-12 14:50:00,78.82,78.86,78.79,78.82,32851.0,74.1752,74.2128,74.1469,74.1752,32851.0
2022-09-12 15:00:00,78.82,78.95,78.81,78.95,63602.0,74.1752,74.2975,74.1658,74.2975,63602.0
2022-09-12 15:10:00,78.94,78.94,78.82,78.83,63830.0,74.2881,74.2881,74.1752,74.1846,63830.0
2022-09-12 15:20:00,78.84,78.93,78.73,78.73,88645.0,74.194,74.2787,74.0905,74.0905,88645.0
2022-09-12 15:30:00,78.73,78.75,78.65,78.74,73752.0,74.0905,74.1093,74.0152,74.0999,73752.0
2022-09-12 15:40:00,78.74,78.85,78.72,78.81,104119.0,74.0999,74.2034,74.0811,74.1658,104119.0
2022-09-12 15:50:00,78.8,78.84,78.69,78.81,365903.0,74.1564,74.194,74.0528,74.1658,365903.0
2022-09-13 09:30:00,76.79,77.03,76.62,77.02,322745.0,72.2648,72.4907,72.1048,72.4812,322745.0
2022-09-13 09:40:00,77.03,77.4,76.95,77.38,451511.0,72.4907,72.8389,72.4154,72.82,451511.0
2022-09-13 09:50:00,77.36,77.67,77.36,77.46,114579.0,72.8012,73.0929,72.8012,72.8953,114579.0
2022-09-13 10:00:00,77.44,77.48,77.17,77.4,146302.0,72.8765,72.9141,72.6224,72.8389,146302.0
2022-09-13 10:10:00,77.38,77.56,77.29,77.55,73727.0,72.82,72.9894,72.7353,72.98,73727.0
2022-09-13 10:20:00,77.57,77.61,77.22,77.38,61270.0,72.9988,73.0365,72.6695,72.82,61270.0
2022-09-13 10:30:00,77.34,77.38,77.12,77.16,48544.0,72.7824,72.82,72.5754,72.613,48544.0
2022-09-13 10:40:00,77.15,77.2,76.87,76.89,85956.0,72.6036,72.6506,72.3401,72.3589,85956.0
2022-09-13 10:50:00,76.87,77.0,76.81,76.98,55641.0,72.3401,72.4624,72.2836,72.4436,55641.0
2022-09-13 11:00:00,76.98,77.12,76.95,77.01,40023.0,72.4436,72.5754,72.4154,72.4718,40023.0
2022-09-13 11:10:00,77.02,77.05,76.84,76.94,50993.0,72.4812,72.5095,72.3119,72.406,50993.0
2022-09-13 11:20:00,76.93,77.07,76.91,77.06,43035.0,72.3966,72.5283,72.3777,72.5189,43035.0
2022-09-13 11:30:00,77.06,77.11,77.0,77.11,41262.0,72.5189,72.5659,72.4624,72.5659,41262.0
2022-09-13 11:40:00,77.1,77.1,76.87,76.88,29792.0,72.5565,72.5565,72.3401,72.3495,29792.0
2022-09-13 11:50:00,76.87,76.97,76.84,76.92,22871.0,72.3401,72.4342,72.3119,72.3871,22871.0
2022-09-13 12:00:00,76.94,77.11,76.9,77.09,52042.0,72.406,72.5659,72.3683,72.5471,52042.0
2022-09-13 12:10:00,77.09,77.19,77.06,77.09,28467.0,72.5471,72.6412,72.5189,72.5471,28467.0
2022-09-13 12:20:00,77.09,77.09,76.89,76.93,59028.0,72.5471,72.5471,72.3589,72.3966,59028.0
2022-09-13 12:30:00,76.93,77.0,76.84,76.98,35727.0,72.3966,72.4624,72.3119,72.4436,35727.0
2022-09-13 12:40:00,76.96,77.08,76.94,77.08,28485.0,72.4248,72.5377,72.406,72.5377,28485.0
2022-09-13 12:50:00,77.06,77.13,77.06,77.11,27154.0,72.5189,72.5848,72.5189,72.5659,27154.0
2022-09-13 13:00:00,77.1,77.21,77.03,77.1,100295.0,72.5565,72.6601,72.4907,72.5565,100295.0
2022-09-13 13:10:00,77.08,77.2,77.06,77.12,38286.0,72.5377,72.6506,72.5189,72.5754,38286.0
2022-09-13 13:20:00,77.11,77.21,77.06,77.21,29407.0,72.5659,72.6601,72.5189,72.6601,29407.0
2022-09-13 13:30:00,77.22,77.26,77.06,77.1,37182.0,72.6695,72.7071,72.5189,72.5565,37182.0
2022-09-13 13:40:00,77.11,77.12,77.01,77.1,35021.0,72.5659,72.5754,72.4718,72.5565,35021.0
2022-09-13 13:50:00,77.09,77.1,76.96,76.97,26738.0,72.5471,72.5565,72.4248,72.4342,26738.0
2022-09-13 14:00:00,76.97,76.98,76.91,76.94,48936.0,72.4342,72.4436,72.3777,72.406,48936.0
2022-09-13 14:10:00,76.94,77.03,76.91,76.98,38220.0,72.406,72.4907,72.3777,72.4436,38220.0
2022-09-13 14:20:00,76.98,77.01,76.81,76.82,38049.0,72.4436,72.4718,72.2836,72.293,38049.0
2022-09-13 14:30:00,76.84,76.85,76.75,76.75,27759.0,72.3119,72.3213,72.2272,72.2272,27759.0
2022-09-13 14:40:00,76.74,76.76,76.62,76.62,72952.0,72.2177,72.2366,72.1048,72.1048,72952.0
2022-09-13 14:50:00,76.63,76.66,76.51,76.58,143288.0,72.1142,72.1425,72.0013,72.0672,143288.0
2022-09-13 15:00:00,76.57,76.64,76.46,76.48,189415.0,72.0578,72.1236,71.9543,71.9731,189415.0
2022-09-13 15:10:00,76.48,76.5,76.31,76.31,96693.0,71.9731,71.9919,71.8131,71.8131,96693.0
2022-09-13 15:20:00,76.31,76.34,76.16,76.16,123237.0,71.8131,71.8413,71.6719,71.6719,123237.0
2022-09-13 15:30:00,76.16,76.16,75.87,76.03,150296.0,71.6719,71.6719,71.399,71.5496,150296.0
2022-09-13 15:40:00,76.03,76.03,75.79,75.93,424533.0,71.5496,71.5496,71.3237,71.4555,424533.0
2022-09-13 15:50:00,75.93,76.16,75.92,75.98,484811.0,71.4555,71.6719,71.4461,71.5025,484811.0
2022-09-14 09:30:00,75.65,75.73,75.27,75.44,324752.0,71.192,71.2673,70.8344,70.9944,324752.0
2022-09-14 09:40:00,75.43,75.6,75.24,75.46,232278.0,70.9849,71.1449,70.8061,71.0132,232278.0
2022-09-14 09:50:00,75.45,75.45,75.26,75.37,115481.0,71.0038,71.0038,70.825,70.9285,115481.0
2022-09-14 10:00:00,75.37,75.45,75.09,75.15,73760.0,70.9285,71.0038,70.665,70.7214,73760.0
2022-09-14 10:10:00,75.14,75.25,74.84,74.87,130100.0,70.712,70.8156,70.4297,70.4579,130100.0
2022-09-14 10:20:00,74.88,74.93,74.62,74.64,149122.0,70.4674,70.5144,70.2227,70.2415,149122.0
2022-09-14 10:30:00,74.63,75.09,74.62,75.03,155509.0,70.2321,70.665,70.2227,70.6085,155509.0
2022-09-14 10:40:00,75.02,75.27,74.93,75.22,135342.0,70.5991,70.8344,70.5144,70.7873,135342.0
2022-09-14 10:50:00,75.23,75.48,75.2,75.45,123167.0,70.7967,71.032,70.7685,71.0038,123167.0
2022-09-14 11:00:00,75.45,75.49,75.25,75.48,74279.0,71.0038,71.0414,70.8156,71.032,74279.0
2022-09-14 11:10:00,75.49,75.51,75.24,75.25,87072.0,71.0414,71.0602,70.8061,70.8156,87072.0
2022-09-14 11:20:00,75.25,75.27,75.12,75.12,133433.0,70.8156,70.8344,70.6932,70.6932,133433.0
2022-09-14 11:30:00,75.12,75.21,75.07,75.2,113742.0,70.6932,70.7779,70.6462,70.7685,113742.0
2022-09-14 11:40:00,75.2,75.34,75.18,75.2,87200.0,70.7685,70.9003,70.7497,70.7685,87200.0
2022-09-14 11:50:00,75.21,75.25,75.12,75.13,58216.0,70.7779,70.8156,70.6932,70.7026,58216.0
2022-09-14 12:00:00,75.14,75.18,75.08,75.13,52634.0,70.712,70.7497,70.6556,70.7026,52634.0
2022-09-14 12:10:00,75.13,75.28,75.07,75.24,41760.0,70.7026,70.8438,70.6462,70.8061,41760.0
2022-09-14 12:20:00,75.24,75.25,75.12,75.16,44621.0,70.8061,70.8156,70.6932,70.7309,44621.0
2022-09-14 12:30:00,75.19,75.31,75.08,75.29,56951.0,70.7591,70.872,70.6556,70.8532,56951.0
2022-09-14 12:40:00,75.3,75.41,75.25,75.3,53862.0,70.8626,70.9661,70.8156,70.8626,53862.0
2022-09-14 12:50:00,75.3,75.35,75.25,75.33,135192.0,70.8626,70.9097,70.8156,70.8908,135192.0
2022-09-14 13:00:00,75.33,75.39,75.23,75.28,42988.0,70.8908,70.9473,70.7967,70.8438,42988.0
2022-09-14 13:10:00,75.28,75.37,75.26,75.29,48155.0,70.8438,70.9285,70.825,70.8532,48155.0
2022-09-14 13:20:00,75.29,75.32,75.16,75.23,42435.0,70.8532,70.8814,70.7309,70.7967,42435.0
2022-09-14 13:30:00,75.24,75.28,75.16,75.17,40844.0,70.8061,70.8438,70.7309,70.7403,40844.0
2022-09-14 13:40:00,75.17,75.23,74.89,74.94,103450.0,70.7403,70.7967,70.4768,70.5238,103450.0
2022-09-14 13:50:00,74.96,75.08,74.91,74.94,59501.0,70.5426,70.6556,70.4956,70.5238,59501.0
2022-09-14 14:00:00,74.94,74.97,74.77,74.87,133041.0,70.5238,70.5521,70.3638,70.4579,133041.0
2022-09-14 14:10:00,74.86,74.93,74.8,74.92,65721.0,70.4485,70.5144,70.3921,70.505,65721.0
2022-09-14 14:20:00,74.93,74.96,74.87,74.89,54688.0,70.5144,70.5426,70.4579,70.4768,54688.0
2022-09-14 14:30:00,74.89,75.03,74.89,74.98,49108.0,70.4768,70.6085,70.4768,70.5615,49108.0
2022-09-14 14:40:00,74.98,75.0,74.84,74.91,52759.0,70.5615,70.5803,70.4297,70.4956,52759.0
2022-09-14 14:50:00,74.9,74.91,74.69,74.72,76287.0,70.4862,70.4956,70.2886,70.3168,76287.0
2022-09-14 15:00:00,74.72,74.85,74.65,74.84,102453.0,70.3168,70.4391,70.2509,70.4297,102453.0
2022-09-14 15:10:00,74.85,74.85,74.45,74.52,166113.0,70.4391,70.4391,70.0627,70.1286,166113.0
2022-09-14 15:20:00,74.51,74.6,74.42,74.51,127837.0,70.1192,70.2039,70.0345,70.1192,127837.0
2022-09-14 15:30:00,74.51,74.61,74.33,74.59,155016.0,70.1192,70.2133,69.9498,70.1944,155016.0
2022-09-14 15:40:00,74.59,74.81,74.54,74.79,183782.0,70.1944,70.4015,70.1474,70.3827,183782.0
2022-09-14 15:50:00,74.79,75.12,74.78,75.07,663102.0,70.3827,70.6932,70.3733,70.6462,663102.0
2022-09-15 09:30:00,74.77,74.87,74.6,74.72,208753.0,70.3638,70.4579,70.2039,70.3168,208753.0
2022-09-15 09:40:00,74.71,75.26,74.71,75.26,132410.0,70.3074,70.825,70.3074,70.825,132410.0
2022-09-15 09:50:00,75.27,75.44,75.15,75.38,175630.0,70.8344,70.9944,70.7214,70.9379,175630.0
2022-09-15 10:00:00,75.4,75.51,75.29,75.37,112077.0,70.9567,71.0602,70.8532,70.9285,112077.0
2022-09-15 10:10:00,75.38,75.55,75.37,75.42,107434.0,70.9379,71.0979,70.9285,70.9755,107434.0
2022-09-15 10:20:00,75.42,75.42,75.04,75.05,138990.0,70.9755,70.9755,70.6179,70.6273,138990.0
2022-09-15 10:30:00,75.06,75.19,74.95,75.08,120970.0,70.6368,70.7591,70.5332,70.6556,120970.0
2022-09-15 10:40:00,75.08,75.12,74.87,74.89,173367.0,70.6556,70.6932,70.4579,70.4768,173367.0
2022-09-15 10:50:00,74.89,74.89,74.62,74.71,177077.0,70.4768,70.4768,70.2227,70.3074,177077.0
2022-09-15 11:00:00,74.7,74.82,74.64,74.67,164450.0,70.298,70.4109,70.2415,70.2697,164450.0
2022-09-15 11:10:00,74.65,74.65,74.43,74.65,116198.0,70.2509,70.2509,70.0439,70.2509,116198.0
2022-09-15 11:20:00,74.64,74.86,74.61,74.8,79965.0,70.2415,70.4485,70.2133,70.3921,79965.0
2022-09-15 11:30:00,74.8,74.84,74.67,74.71,64441.0,70.3921,70.4297,70.2697,70.3074,64441.0
2022-09-15 11:40:00,74.71,74.78,74.62,74.65,90247.0,70.3074,70.3733,70.2227,70.2509,90247.0
2022-09-15 11:50:00,74.62,74.62,74.39,74.46,62158.0,70.2227,70.2227,70.0062,70.0721,62158.0
2022-09-15 12:00:00,74.45,74.51,74.32,74.33,79559.0,70.0627,70.1192,69.9404,69.9498,79559.0
2022-09-15 12:10:00,74.33,74.45,74.28,74.43,79433.0,69.9498,70.0627,69.9027,70.0439,79433.0
2022-09-15 12:20:00,74.43,74.48,74.34,74.37,34143.0,70.0439,70.0909,69.9592,69.9874,34143.0
2022-09-15 12:30:00,74.37,74.56,74.37,74.55,46382.0,69.9874,70.1662,69.9874,70.1568,46382.0
2022-09-15 12:40:00,74.56,74.61,74.47,74.51,51177.0,70.1662,70.2133,70.0815,70.1192,51177.0
2022-09-15 12:50:00,74.51,74.69,74.51,74.69,38096.0,70.1192,70.2886,70.1192,70.2886,38096.0
2022-09-15 13:00:00,74.69,74.94,74.68,74.88,153173.0,70.2886,70.5238,70.2791,70.4674,153173.0
2022-09-15 13:10:00,74.89,74.98,74.84,74.93,53133.0,70.4768,70.5615,70.4297,70.5144,53133.0
2022-09-15 13:20:00,74.92,75.02,74.9,74.94,101326.0,70.505,70.5991,70.4862,70.5238,101326.0
2022-09-15 13:30:00,74.93,74.94,74.77,74.82,36882.0,70.5144,70.5238,70.3638,70.4109,36882.0
2022-09-15 13:40:00,74.82,74.86,74.71,74.74,51726.0,70.4109,70.4485,70.3074,70.3356,51726.0
2022-09-15 13:50:00,74.73,74.76,74.64,74.75,47578.0,70.3262,70.3544,70.2415,70.345,47578.0
2022-09-15 14:00:00,74.75,74.75,74.51,74.56,56802.0,70.345,70.345,70.1192,70.1662,56802.0
2022-09-15 14:10:00,74.56,74.73,74.53,74.7,49650.0,70.1662,70.3262,70.138,70.298,49650.0
2022-09-15 14:20:00,74.69,74.7,74.6,74.69,33988.0,70.2886,70.298,70.2039,70.2886,33988.0
2022-09-15 14:30:00,74.69,74.76,74.55,74.62,65673.0,70.2886,70.3544,70.1568,70.2227,65673.0
2022-09-15 14:40:00,74.63,74.64,74.42,74.42,63584.0,70.2321,70.2415,70.0345,70.0345,63584.0
2022-09-15 14:50:00,74.42,74.47,74.34,74.39,53044.0,70.0345,70.0815,69.9592,70.0062,53044.0
2022-09-15 15:00:00,74.37,74.4,74.23,74.23,44392.0,69.9874,70.0156,69.8557,69.8557,44392.0
2022-09-15 15:10:00,74.23,74.23,74.01,74.02,160849.0,69.8557,69.8557,69.6486,69.658,160849.0
2022-09-15 15:20:00,74.03,74.09,73.93,73.99,124064.0,69.6674,69.7239,69.5733,69.6298,124064.0
2022-09-15 15:30:00,73.99,74.06,73.95,74.02,84487.0,69.6298,69.6957,69.5922,69.658,84487.0
2022-09-15 15:40:00,74.01,74.13,73.95,74.01,212837.0,69.6486,69.7616,69.5922,69.6486,212837.0
2022-09-15 15:50:00,74.01,74.22,73.98,74.08,497566.0,69.6486,69.8463,69.6204,69.7145,497566.0
2022-09-16 09:30:00,73.07,73.07,72.14,72.37,419146.0,68.764,68.764,67.8888,68.1053,419146.0
2022-09-16 09:40:00,72.36,72.38,72.17,72.29,224215.0,68.0959,68.1147,67.9171,68.03,224215.0
2022-09-16 09:50:00,72.28,72.43,72.12,72.17,245757.0,68.0206,68.1617,67.87,67.9171,245757.0
2022-09-16 10:00:00,72.18,72.72,72.17,72.55,149973.0,67.9265,68.4346,67.9171,68.2747,149973.0
2022-09-16 10:10:00,72.54,73.08,72.54,72.89,138653.0,68.2653,68.7734,68.2653,68.5946,138653.0
2022-09-16 10:20:00,72.87,73.04,72.76,72.91,147850.0,68.5758,68.7358,68.4723,68.6134,147850.0
2022-09-16 10:30:00,72.92,73.19,72.91,73.08,165574.0,68.6229,68.8769,68.6134,68.7734,165574.0
2022-09-16 10:40:00,73.07,73.16,72.84,72.86,110659.0,68.764,68.8487,68.5476,68.5664,110659.0
2022-09-16 10:50:00,72.86,73.03,72.71,72.73,162666.0,68.5664,68.7264,68.4252,68.4441,162666.0
2022-09-16 11:00:00,72.72,72.82,72.63,72.7,147603.0,68.4346,68.5288,68.35,68.4158,147603.0
2022-09-16 11:10:00,72.7,72.72,72.53,72.68,110576.0,68.4158,68.4346,68.2558,68.397,110576.0
2022-09-16 11:20:00,72.67,72.67,72.45,72.49,101867.0,68.3876,68.3876,68.1806,68.2182,101867.0
2022-09-16 11:30:00,72.51,72.64,72.37,72.42,126709.0,68.237,68.3594,68.1053,68.1523,126709.0
2022-09-16 11:40:00,72.41,72.49,72.36,72.45,120346.0,68.1429,68.2182,68.0959,68.1806,120346.0
2022-09-16 11:50:00,72.47,72.61,72.44,72.6,113364.0,68.1994,68.3311,68.1711,68.3217,113364.0
2022-09-16 12:00:00,72.6,72.6,72.41,72.42,81532.0,68.3217,68.3217,68.1429,68.1523,81532.0
2022-09-16 12:10:00,72.41,72.47,72.29,72.34,169884.0,68.1429,68.1994,68.03,68.077,169884.0
2022-09-16 12:20:00,72.34,72.34,72.24,72.3,87562.0,68.077,68.077,67.9829,68.0394,87562.0
2022-09-16 12:30:00,72.29,72.32,72.19,72.22,38637.0,68.03,68.0582,67.9359,67.9641,38637.0
2022-09-16 12:40:00,72.22,72.42,72.22,72.42,53033.0,67.9641,68.1523,67.9641,68.1523,53033.0
2022-09-16 12:50:00,72.41,72.45,72.36,72.39,61853.0,68.1429,68.1806,68.0959,68.1241,61853.0
2022-09-16 13:00:00,72.39,72.41,72.25,72.31,37540.0,68.1241,68.1429,67.9923,68.0488,37540.0
2022-09-16 13:10:00,72.31,72.38,72.28,72.34,76144.0,68.0488,68.1147,68.0206,68.077,76144.0
2022-09-16 13:20:00,72.34,72.35,72.22,72.27,56348.0,68.077,68.0865,67.9641,68.0112,56348.0
2022-09-16 13:30:00,72.27,72.42,72.25,72.34,74978.0,68.0112,68.1523,67.9923,68.077,74978.0
2022-09-16 13:40:00,72.35,72.36,72.14,72.16,75208.0,68.0865,68.0959,67.8888,67.9076,75208.0
2022-09-16 13:50:00,72.15,72.21,72.11,72.18,57144.0,67.8982,67.9547,67.8606,67.9265,57144.0
2022-09-16 14:00:00,72.19,72.28,72.14,72.18,81992.0,67.9359,68.0206,67.8888,67.9265,81992.0
2022-09-16 14:10:00,72.18,72.24,72.13,72.16,88264.0,67.9265,67.9829,67.8794,67.9076,88264.0
2022-09-16 14:20:00,72.16,72.48,72.16,72.43,214302.0,67.9076,68.2088,67.9076,68.1617,214302.0
2022-09-16 14:30:00,72.42,72.5,72.34,72.43,97892.0,68.1523,68.2276,68.077,68.1617,97892.0
2022-09-16 14:40:00,72.43,72.6,72.36,72.57,90110.0,68.1617,68.3217,68.0959,68.2935,90110.0
2022-09-16 14:50:00,72.58,72.65,72.5,72.62,108498.0,68.3029,68.3688,68.2276,68.3405,108498.0
2022-09-16 15:00:00,72.62,72.86,72.62,72.8,156093.0,68.3405,68.5664,68.3405,68.5099,156093.0
2022-09-16 15:10:00,72.8,72.8,72.54,72.59,129602.0,68.5099,68.5099,68.2653,68.3123,129602.0
2022-09-16 15:20:00,72.59,72.78,72.52,72.59,127624.0,68.3123,68.4911,68.2464,68.3123,127624.0
2022-09-16 15:30:00,72.58,72.74,72.45,72.74,211565.0,68.3029,68.4535,68.1806,68.4535,211565.0
2022-09-16 15:40:00,72.75,72.87,72.67,72.84,288066.0,68.4629,68.5758,68.3876,68.5476,288066.0
2022-09-16 15:50:00,72.83,73.0,72.78,72.89,1048027.0,68.5382,68.6981,68.4911,68.5946,1048027.0
2022-09-19 09:30:00,71.7,72.3,71.61,72.29,201635.0,67.85,68.4178,67.7649,68.4084,201635.0
2022-09-19 09:40:00,72.29,72.72,72.29,72.69,365357.0,68.4084,68.8153,68.4084,68.7869,365357.0
2022-09-19 09:50:00,72.69,72.85,72.64,72.69,162347.0,68.7869,68.9383,68.7396,68.7869,162347.0
2022-09-19 10:00:00,72.7,72.7,72.46,72.65,116600.0,68.7963,68.7963,68.5692,68.749,116600.0
2022-09-19 10:10:00,72.64,73.04,72.62,72.84,105995.0,68.7396,69.1181,68.7206,68.9288,105995.0
2022-09-19 10:20:00,72.83,73.12,72.74,73.12,118553.0,68.9194,69.1938,68.8342,69.1938,118553.0
2022-09-19 10:30:00,73.1,73.27,72.96,73.2,135111.0,69.1749,69.3357,69.0424,69.2695,135111.0
2022-09-19 10:40:00,73.2,73.4,73.2,73.31,140124.0,69.2695,69.4588,69.2695,69.3736,140124.0
2022-09-19 10:50:00,73.31,73.33,73.09,73.14,61226.0,69.3736,69.3925,69.1654,69.2127,61226.0
2022-09-19 11:00:00,73.15,73.35,73.14,73.17,54882.0,69.2222,69.4114,69.2127,69.2411,54882.0
2022-09-19 11:10:00,73.18,73.33,73.11,73.23,41399.0,69.2506,69.3925,69.1843,69.2979,41399.0
2022-09-19 11:20:00,73.21,73.24,73.0,73.01,90623.0,69.279,69.3073,69.0802,69.0897,90623.0
2022-09-19 11:30:00,73.0,73.04,72.8,72.86,108621.0,69.0802,69.1181,68.891,68.9478,108621.0
2022-09-19 11:40:00,72.87,72.97,72.85,72.97,51537.0,68.9572,69.0518,68.9383,69.0518,51537.0
2022-09-19 11:50:00,72.96,73.05,72.84,72.84,63893.0,69.0424,69.1276,68.9288,68.9288,63893.0
2022-09-19 12:00:00,72.84,73.0,72.77,72.95,71768.0,68.9288,69.0802,68.8626,69.0329,71768.0
2022-09-19 12:10:00,72.95,73.05,72.9,72.98,45564.0,69.0329,69.1276,68.9856,69.0613,45564.0
2022-09-19 12:20:00,72.98,72.98,72.81,72.86,31881.0,69.0613,69.0613,68.9004,68.9478,31881.0
2022-09-19 12:30:00,72.85,73.09,72.83,73.05,91489.0,68.9383,69.1654,68.9194,69.1276,91489.0
2022-09-19 12:40:00,73.04,73.11,72.98,73.06,45536.0,69.1181,69.1843,69.0613,69.137,45536.0
2022-09-19 12:50:00,73.07,73.25,73.07,73.23,73227.0,69.1465,69.3168,69.1465,69.2979,73227.0
2022-09-19 13:00:00,73.24,73.24,73.08,73.15,21260.0,69.3073,69.3073,69.1559,69.2222,21260.0
2022-09-19 13:10:00,73.17,73.17,73.06,73.13,19749.0,69.2411,69.2411,69.137,69.2033,19749.0
2022-09-19 13:20:00,73.14,73.23,73.12,73.2,26999.0,69.2127,69.2979,69.1938,69.2695,26999.0
2022-09-19 13:30:00,73.2,73.22,73.0,73.08,32222.0,69.2695,69.2884,69.0802,69.1559,32222.0
2022-09-19 13:40:00,73.08,73.2,73.06,73.15,29676.0,69.1559,69.2695,69.137,69.2222,29676.0
2022-09-19 13:50:00,73.14,73.19,73.12,73.14,31435.0,69.2127,69.26,69.1938,69.2127,31435.0
2022-09-19 14:00:00,73.15,73.19,73.09,73.17,35007.0,69.2222,69.26,69.1654,69.2411,35007.0
2022-09-19 14:10:00,73.16,73.2,73.11,73.13,40869.0,69.2316,69.2695,69.1843,69.2033,40869.0
2022-09-19 14:20:00,73.12,73.14,72.99,73.08,48423.0,69.1938,69.2127,69.0708,69.1559,48423.0
2022-09-19 14:30:00,73.07,73.24,73.07,73.24,58006.0,69.1465,69.3073,69.1465,69.3073,58006.0
2022-09-19 14:40:00,73.24,73.24,73.14,73.16,34436.0,69.3073,69.3073,69.2127,69.2316,34436.0
2022-09-19 14:50:00,73.16,73.26,73.16,73.23,38194.0,69.2316,69.3263,69.2316,69.2979,38194.0
2022-09-19 15:00:00,73.23,73.49,73.23,73.47,105471.0,69.2979,69.5439,69.2979,69.525,105471.0
2022-09-19 15:10:00,73.48,73.63,73.45,73.55,191498.0,69.5345,69.6764,69.5061,69.6007,191498.0
2022-09-19 15:20:00,73.54,73.7,73.51,73.64,109159.0,69.5912,69.7426,69.5629,69.6859,109159.0
2022-09-19 15:30:00,73.65,73.76,73.65,73.73,91970.0,69.6953,69.7994,69.6953,69.771,91970.0
2022-09-19 15:40:00,73.73,73.79,73.62,73.62,170363.0,69.771,69.8278,69.6669,69.6669,170363.0
2022-09-19 15:50:00,73.63,73.72,73.53,73.7,455061.0,69.6764,69.7616,69.5818,69.7426,455061.0
2022-09-20 09:30:00,72.7,72.7,72.26,72.3,233180.0,68.7963,68.7963,68.38,68.4178,233180.0
2022-09-20 09:40:00,72.3,72.3,72.09,72.17,180716.0,68.4178,68.4178,68.2191,68.2948,180716.0
2022-09-20 09:50:00,72.16,72.27,72.01,72.1,109060.0,68.2853,68.3894,68.1434,68.2286,109060.0
2022-09-20 10:00:00,72.07,72.24,71.97,72.18,113203.0,68.2002,68.361,68.1055,68.3043,113203.0
2022-09-20 10:10:00,72.21,72.25,71.99,72.0,114269.0,68.3327,68.3705,68.1245,68.1339,114269.0
2022-09-20 10:20:00,71.97,72.09,71.87,72.07,68947.0,68.1055,68.2191,68.0109,68.2002,68947.0
2022-09-20 10:30:00,72.05,72.05,71.78,71.84,77595.0,68.1812,68.1812,67.9257,67.9825,77595.0
2022-09-20 10:40:00,71.83,72.06,71.8,72.05,113726.0,67.9731,68.1907,67.9447,68.1812,113726.0
2022-09-20 10:50:00,72.05,72.24,72.04,72.23,173735.0,68.1812,68.361,68.1718,68.3516,173735.0
2022-09-20 11:00:00,72.22,72.37,72.14,72.32,74158.0,68.3421,68.4841,68.2664,68.4367,74158.0
2022-09-20 11:10:00,72.31,72.33,72.15,72.16,38510.0,68.4273,68.4462,68.2759,68.2853,38510.0
2022-09-20 11:20:00,72.13,72.19,72.09,72.15,46327.0,68.257,68.3137,68.2191,68.2759,46327.0
2022-09-20 11:30:00,72.14,72.23,72.12,72.2,64909.0,68.2664,68.3516,68.2475,68.3232,64909.0
2022-09-20 11:40:00,72.2,72.27,72.17,72.23,60183.0,68.3232,68.3894,68.2948,68.3516,60183.0
2022-09-20 11:50:00,72.24,72.46,72.21,72.41,71526.0,68.361,68.5692,68.3327,68.5219,71526.0
2022-09-20 12:00:00,72.41,72.49,72.39,72.41,68327.0,68.5219,68.5976,68.503,68.5219,68327.0
2022-09-20 12:10:00,72.41,72.45,72.33,72.37,41111.0,68.5219,68.5598,68.4462,68.4841,41111.0
2022-09-20 12:20:00,72.37,72.42,72.17,72.17,57418.0,68.4841,68.5314,68.2948,68.2948,57418.0
2022-09-20 12:30:00,72.17,72.2,72.05,72.11,38362.0,68.2948,68.3232,68.1812,68.238,38362.0
2022-09-20 12:40:00,72.11,72.13,72.06,72.12,39334.0,68.238,68.257,68.1907,68.2475,39334.0
2022-09-20 12:50:00,72.12,72.26,72.1,72.24,69730.0,68.2475,68.38,68.2286,68.361,69730.0
2022-09-20 13:00:00,72.24,72.28,72.13,72.18,60113.0,68.361,68.3989,68.257,68.3043,60113.0
2022-09-20 13:10:00,72.17,72.18,72.06,72.11,36148.0,68.2948,68.3043,68.1907,68.238,36148.0
2022-09-20 13:20:00,72.11,72.17,71.99,72.03,103694.0,68.238,68.2948,68.1245,68.1623,103694.0
2022-09-20 13:30:00,72.02,72.02,71.92,71.98,71748.0,68.1529,68.1529,68.0582,68.115,71748.0
2022-09-20 13:40:00,71.98,72.06,71.93,71.93,114230.0,68.115,68.1907,68.0677,68.0677,114230.0
2022-09-20 13:50:00,71.92,71.93,71.77,71.82,99851.0,68.0582,68.0677,67.9163,67.9636,99851.0
2022-09-20 14:00:00,71.82,71.98,71.82,71.97,127632.0,67.9636,68.115,67.9636,68.1055,127632.0
2022-09-20 14:10:00,71.97,71.97,71.81,71.95,26265.0,68.1055,68.1055,67.9541,68.0866,26265.0
2022-09-20 14:20:00,71.94,72.05,71.92,72.03,92519.0,68.0772,68.1812,68.0582,68.1623,92519.0
2022-09-20 14:30:00,72.01,72.01,71.85,71.88,62075.0,68.1434,68.1434,67.992,68.0204,62075.0
2022-09-20 14:40:00,71.88,72.12,71.74,72.06,137900.0,68.0204,68.2475,67.8879,68.1907,137900.0
2022-09-20 14:50:00,72.06,72.15,71.97,72.08,46660.0,68.1907,68.2759,68.1055,68.2096,46660.0
2022-09-20 15:00:00,72.08,72.18,72.0,72.03,102987.0,68.2096,68.3043,68.1339,68.1623,102987.0
2022-09-20 15:10:00,72.03,72.17,72.03,72.16,62609.0,68.1623,68.2948,68.1623,68.2853,62609.0
2022-09-20 15:20:00,72.16,72.32,72.14,72.27,97491.0,68.2853,68.4367,68.2664,68.3894,97491.0
2022-09-20 15:30:00,72.27,72.46,72.15,72.44,140881.0,68.3894,68.5692,68.2759,68.5503,140881.0
2022-09-20 15:40:00,72.43,72.54,72.36,72.45,175517.0,68.5408,68.6449,68.4746,68.5598,175517.0
2022-09-20 15:50:00,72.45,72.53,72.24,72.3,467412.0,68.5598,68.6355,68.361,68.4178,467412.0
2022-09-21 09:30:00,72.81,72.89,72.41,72.49,160308.0,68.9004,68.9761,68.5219,68.5976,160308.0
2022-09-21 09:40:00,72.47,72.66,72.4,72.63,207222.0,68.5787,68.7585,68.5125,68.7301,207222.0
2022-09-21 09:50:00,72.61,72.65,72.39,72.4,65157.0,68.7112,68.749,68.503,68.5125,65157.0
2022-09-21 10:00:00,72.39,72.58,72.36,72.57,83094.0,68.503,68.6828,68.4746,68.6733,83094.0
2022-09-21 10:10:00,72.57,72.68,72.49,72.62,70152.0,68.6733,68.7774,68.5976,68.7206,70152.0
2022-09-21 10:20:00,72.63,72.8,72.56,72.79,37152.0,68.7301,68.891,68.6639,68.8815,37152.0
2022-09-21 10:30:00,72.79,72.8,72.62,72.62,44698.0,68.8815,68.891,68.7206,68.7206,44698.0
2022-09-21 10:40:00,72.61,72.66,72.49,72.54,46526.0,68.7112,68.7585,68.5976,68.6449,46526.0
2022-09-21 10:50:00,72.55,72.62,72.49,72.53,26361.0,68.6544,68.7206,68.5976,68.6355,26361.0
2022-09-21 11:00:00,72.54,72.61,72.43,72.47,118214.0,68.6449,68.7112,68.5408,68.5787,118214.0
2022-09-21 11:10:00,72.48,72.58,72.46,72.5,46802.0,68.5882,68.6828,68.5692,68.6071,46802.0
2022-09-21 11:20:00,72.52,72.61,72.5,72.59,115227.0,68.626,68.7112,68.6071,68.6923,115227.0
2022-09-21 11:30:00,72.59,72.63,72.54,72.56,142923.0,68.6923,68.7301,68.6449,68.6639,142923.0
2022-09-21 11:40:00,72.55,72.65,72.53,72.53,100812.0,68.6544,68.749,68.6355,68.6355,100812.0
2022-09-21 11:50:00,72.52,72.55,72.46,72.52,22744.0,68.626,68.6544,68.5692,68.626,22744.0
2022-09-21 12:00:00,72.51,72.53,72.44,72.52,17097.0,68.6165,68.6355,68.5503,68.626,17097.0
2022-09-21 12:10:00,72.51,72.59,72.5,72.53,26109.0,68.6165,68.6923,68.6071,68.6355,26109.0
2022-09-21 12:20:00,72.52,72.53,72.46,72.5,22933.0,68.626,68.6355,68.5692,68.6071,22933.0
2022-09-21 12:30:00,72.51,72.56,72.47,72.5,41309.0,68.6165,68.6639,68.5787,68.6071,41309.0
2022-09-21 12:40:00,72.5,72.51,72.37,72.37,77872.0,68.6071,68.6165,68.4841,68.4841,77872.0
2022-09-21 12:50:00,72.38,72.38,72.25,72.3,25910.0,68.4935,68.4935,68.3705,68.4178,25910.0
2022-09-21 13:00:00,72.29,72.36,72.28,72.31,39370.0,68.4084,68.4746,68.3989,68.4273,39370.0
2022-09-21 13:10:00,72.33,72.34,72.26,72.29,31392.0,68.4462,68.4557,68.38,68.4084,31392.0
2022-09-21 13:20:00,72.27,72.35,72.24,72.34,25131.0,68.3894,68.4651,68.361,68.4557,25131.0
2022-09-21 13:30:00,72.34,72.4,72.34,72.4,36875.0,68.4557,68.5125,68.4557,68.5125,36875.0
2022-09-21 13:40:00,72.4,72.44,72.33,72.37,72096.0,68.5125,68.5503,68.4462,68.4841,72096.0
2022-09-21 13:50:00,72.38,72.52,72.36,72.45,111467.0,68.4935,68.626,68.4746,68.5598,111467.0
2022-09-21 14:00:00,72.45,72.48,71.35,71.71,664055.0,68.5598,68.5882,67.5188,67.8595,664055.0
2022-09-21 14:10:00,71.71,71.79,71.29,71.38,412955.0,67.8595,67.9352,67.4621,67.5472,412955.0
2022-09-21 14:20:00,71.37,71.67,71.37,71.48,224162.0,67.5378,67.8217,67.5378,67.6419,224162.0
2022-09-21 14:30:00,71.46,72.29,71.3,72.01,829526.0,67.6229,68.4084,67.4715,68.1434,829526.0
2022-09-21 14:40:00,71.99,72.96,71.88,72.34,695025.0,68.1245,69.0424,68.0204,68.4557,695025.0
2022-09-21 14:50:00,72.33,72.73,72.07,72.54,470157.0,68.4462,68.8247,68.2002,68.6449,470157.0
2022-09-21 15:00:00,72.58,72.64,72.23,72.24,232965.0,68.6828,68.7396,68.3516,68.361,232965.0
2022-09-21 15:10:00,72.24,72.41,71.64,72.12,310685.0,68.361,68.5219,67.7933,68.2475,310685.0
2022-09-21 15:20:00,72.11,72.11,71.51,71.52,253394.0,68.238,68.238,67.6702,67.6797,253394.0
2022-09-21 15:30:00,71.5,71.58,71.11,71.15,309123.0,67.6608,67.7365,67.2917,67.3296,309123.0
2022-09-21 15:40:00,71.11,71.21,70.87,70.9,314083.0,67.2917,67.3864,67.0646,67.093,314083.0
2022-09-21 15:50:00,70.91,71.07,70.68,70.69,787953.0,67.1025,67.2539,66.8848,66.8943,787953.0
2022-09-22 09:30:00,71.0,71.2,70.75,70.82,298261.0,67.1876,67.3769,66.9511,67.0173,298261.0
2022-09-22 09:40:00,70.82,70.86,70.46,70.48,201761.0,67.0173,67.0551,66.6766,66.6955,201761.0
2022-09-22 09:50:00,70.47,70.57,70.28,70.42,176970.0,66.6861,66.7807,66.5063,66.6388,176970.0
2022-09-22 10:00:00,70.41,70.45,70.21,70.42,140600.0,66.6293,66.6672,66.44,66.6388,140600.0
2022-09-22 10:10:00,70.4,70.74,70.29,70.42,103551.0,66.6198,66.9416,66.5158,66.6388,103551.0
2022-09-22 10:20:00,70.41,70.53,70.3,70.51,67812.0,66.6293,66.7429,66.5252,66.7239,67812.0
2022-09-22 10:30:00,70.5,70.57,70.29,70.47,107669.0,66.7145,66.7807,66.5158,66.6861,107669.0
2022-09-22 10:40:00,70.45,70.48,70.35,70.45,185893.0,66.6672,66.6955,66.5725,66.6672,185893.0
2022-09-22 10:50:00,70.45,70.45,70.14,70.17,85455.0,66.6672,66.6672,66.3738,66.4022,85455.0
2022-09-22 11:00:00,70.14,70.28,69.96,70.25,121063.0,66.3738,66.5063,66.2035,66.4779,121063.0
2022-09-22 11:10:00,70.25,70.25,70.02,70.05,473301.0,66.4779,66.4779,66.2602,66.2886,473301.0
2022-09-22 11:20:00,70.03,70.16,69.96,70.11,81446.0,66.2697,66.3927,66.2035,66.3454,81446.0
2022-09-22 11:30:00,70.09,70.29,70.07,70.17,83545.0,66.3265,66.5158,66.3076,66.4022,83545.0
2022-09-22 11:40:00,70.17,70.21,70.0,70.18,90294.0,66.4022,66.44,66.2413,66.4117,90294.0
2022-09-22 11:50:00,70.18,70.21,69.99,70.04,189178.0,66.4117,66.44,66.2319,66.2792,189178.0
2022-09-22 12:00:00,70.02,70.2,70.02,70.19,54462.0,66.2602,66.4306,66.2602,66.4211,54462.0
2022-09-22 12:10:00,70.2,70.25,70.07,70.23,104873.0,66.4306,66.4779,66.3076,66.459,104873.0
2022-09-22 12:20:00,70.23,70.38,70.12,70.2,57661.0,66.459,66.6009,66.3549,66.4306,57661.0
2022-09-22 12:30:00,70.17,70.2,70.08,70.16,53764.0,66.4022,66.4306,66.317,66.3927,53764.0
2022-09-22 12:40:00,70.16,70.27,70.13,70.17,39361.0,66.3927,66.4968,66.3643,66.4022,39361.0
2022-09-22 12:50:00,70.16,70.34,70.16,70.22,78407.0,66.3927,66.5631,66.3927,66.4495,78407.0
2022-09-22 13:00:00,70.22,70.27,70.14,70.17,40295.0,66.4495,66.4968,66.3738,66.4022,40295.0
2022-09-22 13:10:00,70.16,70.2,70.02,70.09,28821.0,66.3927,66.4306,66.2602,66.3265,28821.0
2022-09-22 13:20:00,70.08,70.13,69.99,70.13,50185.0,66.317,66.3643,66.2319,66.3643,50185.0
2022-09-22 13:30:00,70.13,70.18,70.09,70.15,59325.0,66.3643,66.4117,66.3265,66.3833,59325.0
2022-09-22 13:40:00,70.14,70.18,70.05,70.15,50977.0,66.3738,66.4117,66.2886,66.3833,50977.0
2022-09-22 13:50:00,70.15,70.3,70.14,70.26,70872.0,66.3833,66.5252,66.3738,66.4874,70872.0
2022-09-22 14:00:00,70.26,70.29,70.03,70.05,49538.0,66.4874,66.5158,66.2697,66.2886,49538.0
2022-09-22 14:10:00,70.05,70.07,69.97,70.0,39107.0,66.2886,66.3076,66.2129,66.2413,39107.0
2022-09-22 14:20:00,70.0,70.02,69.87,69.97,217412.0,66.2413,66.2602,66.1183,66.2129,217412.0
2022-09-22 14:30:00,69.97,70.06,69.92,70.05,215103.0,66.2129,66.2981,66.1656,66.2886,215103.0
2022-09-22 14:40:00,70.06,70.09,69.89,69.91,36520.0,66.2981,66.3265,66.1372,66.1562,36520.0
2022-09-22 14:50:00,69.92,70.12,69.92,70.04,44901.0,66.1656,66.3549,66.1656,66.2792,44901.0
2022-09-22 15:00:00,70.07,70.26,70.07,70.23,101662.0,66.3076,66.4874,66.3076,66.459,101662.0
2022-09-22 15:10:00,70.24,70.39,70.23,70.23,116151.0,66.4684,66.6104,66.459,66.459,116151.0
2022-09-22 15:20:00,70.23,70.24,70.01,70.16,106852.0,66.459,66.4684,66.2508,66.3927,106852.0
2022-09-22 15:30:00,70.16,70.29,70.12,70.17,200395.0,66.3927,66.5158,66.3549,66.4022,200395.0
2022-09-22 15:40:00,70.17,70.34,70.1,70.31,221126.0,66.4022,66.5631,66.336,66.5347,221126.0
2022-09-22 15:50:00,70.31,70.32,69.81,69.84,469539.0,66.5347,66.5441,66.0615,66.0899,469539.0
2022-09-23 09:30:00,68.66,68.75,68.38,68.42,292468.0,64.9733,65.0584,64.7083,64.7462,292468.0
2022-09-23 09:40:00,68.41,68.53,68.2,68.32,404928.0,64.7367,64.8503,64.538,64.6515,404928.0
2022-09-23 09:50:00,68.31,68.34,68.16,68.19,171766.0,64.6421,64.6705,64.5001,64.5285,171766.0
2022-09-23 10:00:00,68.19,68.38,68.05,68.25,143733.0,64.5285,64.7083,64.396,64.5853,143733.0
2022-09-23 10:10:00,68.24,68.39,68.03,68.08,78616.0,64.5758,64.7178,64.3771,64.4244,78616.0
2022-09-23 10:20:00,68.09,68.28,67.97,68.28,53827.0,64.4339,64.6137,64.3203,64.6137,53827.0
2022-09-23 10:30:00,68.27,68.27,67.97,68.04,56317.0,64.6042,64.6042,64.3203,64.3866,56317.0
2022-09-23 10:40:00,68.02,68.12,67.98,68.04,84299.0,64.3676,64.4623,64.3298,64.3866,84299.0
2022-09-23 10:50:00,68.03,68.05,67.88,67.94,101437.0,64.3771,64.396,64.2352,64.2919,101437.0
2022-09-23 11:00:00,67.93,68.14,67.87,68.1,172704.0,64.2825,64.4812,64.2257,64.4433,172704.0
2022-09-23 11:10:00,68.11,68.16,67.98,68.14,52628.0,64.4528,64.5001,64.3298,64.4812,52628.0
2022-09-23 11:20:00,68.14,68.29,68.08,68.17,71613.0,64.4812,64.6231,64.4244,64.5096,71613.0
2022-09-23 11:30:00,68.18,68.28,68.03,68.05,76802.0,64.519,64.6137,64.3771,64.396,76802.0
2022-09-23 11:40:00,68.04,68.05,67.79,67.87,200139.0,64.3866,64.396,64.15,64.2257,200139.0
2022-09-23 11:50:00,67.87,67.96,67.85,67.94,55431.0,64.2257,64.3109,64.2068,64.2919,55431.0
2022-09-23 12:00:00,67.94,67.94,67.69,67.74,61824.0,64.2919,64.2919,64.0554,64.1027,61824.0
2022-09-23 12:10:00,67.74,67.79,67.67,67.78,57412.0,64.1027,64.15,64.0364,64.1405,57412.0
2022-09-23 12:20:00,67.76,67.83,67.62,67.62,178674.0,64.1216,64.1878,63.9891,63.9891,178674.0
2022-09-23 12:30:00,67.62,67.64,67.54,67.62,40100.0,63.9891,64.008,63.9134,63.9891,40100.0
2022-09-23 12:40:00,67.62,67.74,67.51,67.73,52233.0,63.9891,64.1027,63.885,64.0932,52233.0
2022-09-23 12:50:00,67.74,67.96,67.72,67.95,79951.0,64.1027,64.3109,64.0837,64.3014,79951.0
2022-09-23 13:00:00,67.95,68.07,67.89,67.93,157562.0,64.3014,64.415,64.2446,64.2825,157562.0
2022-09-23 13:10:00,67.94,68.05,67.89,68.05,105950.0,64.2919,64.396,64.2446,64.396,105950.0
2022-09-23 13:20:00,68.03,68.05,67.72,67.73,81095.0,64.3771,64.396,64.0837,64.0932,81095.0
2022-09-23 13:30:00,67.72,67.86,67.72,67.74,70182.0,64.0837,64.2162,64.0837,64.1027,70182.0
2022-09-23 13:40:00,67.74,67.83,67.68,67.78,111792.0,64.1027,64.1878,64.0459,64.1405,111792.0
2022-09-23 13:50:00,67.77,67.82,67.69,67.77,93136.0,64.1311,64.1784,64.0554,64.1311,93136.0
2022-09-23 14:00:00,67.77,67.88,67.63,67.67,131559.0,64.1311,64.2352,63.9986,64.0364,131559.0
2022-09-23 14:10:00,67.66,67.71,67.51,67.52,122484.0,64.027,64.0743,63.885,63.8945,122484.0
2022-09-23 14:20:00,67.53,67.74,67.51,67.68,92120.0,63.9039,64.1027,63.885,64.0459,92120.0
2022-09-23 14:30:00,67.69,67.69,67.56,67.6,89169.0,64.0554,64.0554,63.9323,63.9702,89169.0
2022-09-23 14:40:00,67.6,67.68,67.55,67.62,126501.0,63.9702,64.0459,63.9229,63.9891,126501.0
2022-09-23 14:50:00,67.6,67.65,67.41,67.46,45193.0,63.9702,64.0175,63.7904,63.8377,45193.0
2022-09-23 15:00:00,67.45,68.06,67.45,68.0,187893.0,63.8282,64.4055,63.8282,64.3487,187893.0
2022-09-23 15:10:00,68.0,68.14,67.85,68.03,156465.0,64.3487,64.4812,64.2068,64.3771,156465.0
2022-09-23 15:20:00,68.02,68.1,67.9,68.06,278690.0,64.3676,64.4433,64.2541,64.4055,278690.0
2022-09-23 15:30:00,68.05,68.22,68.0,68.22,334610.0,64.396,64.5569,64.3487,64.5569,334610.0
2022-09-23 15:40:00,68.23,68.43,68.13,68.24,354202.0,64.5664,64.7556,64.4717,64.5758,354202.0
2022-09-23 15:50:00,68.24,68.46,68.13,68.44,567220.0,64.5758,64.784,64.4717,64.7651,567220.0
2022-09-26 09:30:00,67.94,68.5,67.81,68.43,290980.0,64.2919,64.8219,64.1689,64.7556,290980.0
2022-09-26 09:40:00,68.44,68.5,67.91,68.14,227039.0,64.7651,64.8219,64.2635,64.4812,227039.0
2022-09-26 09:50:00,68.15,68.38,68.12,68.25,185248.0,64.4907,64.7083,64.4623,64.5853,185248.0
2022-09-26 10:00:00,68.27,68.32,68.02,68.17,174844.0,64.6042,64.6515,64.3676,64.5096,174844.0
2022-09-26 10:10:00,68.15,68.69,68.0,68.68,142195.0,64.4907,65.0017,64.3487,64.9922,142195.0
2022-09-26 10:20:00,68.7,68.81,68.55,68.67,108379.0,65.0111,65.1152,64.8692,64.9827,108379.0
2022-09-26 10:30:00,68.66,68.67,68.51,68.62,139775.0,64.9733,64.9827,64.8313,64.9354,139775.0
2022-09-26 10:40:00,68.62,68.66,68.34,68.41,68463.0,64.9354,64.9733,64.6705,64.7367,68463.0
2022-09-26 10:50:00,68.41,68.41,68.25,68.34,64128.0,64.7367,64.7367,64.5853,64.6705,64128.0
2022-09-26 11:00:00,68.32,68.36,67.92,67.93,72041.0,64.6515,64.6894,64.273,64.2825,72041.0
2022-09-26 11:10:00,67.9,68.02,67.83,67.83,99057.0,64.2541,64.3676,64.1878,64.1878,99057.0
2022-09-26 11:20:00,67.84,67.93,67.73,67.73,92485.0,64.1973,64.2825,64.0932,64.0932,92485.0
2022-09-26 11:30:00,67.73,67.89,67.7,67.82,111492.0,64.0932,64.2446,64.0648,64.1784,111492.0
2022-09-26 11:40:00,67.82,67.95,67.61,67.76,66477.0,64.1784,64.3014,63.9797,64.1216,66477.0
2022-09-26 11:50:00,67.75,67.91,67.68,67.84,78030.0,64.1121,64.2635,64.0459,64.1973,78030.0
2022-09-26 12:00:00,67.83,67.84,67.61,67.74,40153.0,64.1878,64.1973,63.9797,64.1027,40153.0
2022-09-26 12:10:00,67.73,67.83,67.71,67.79,141005.0,64.0932,64.1878,64.0743,64.15,141005.0
2022-09-26 12:20:00,67.79,67.79,67.48,67.53,149549.0,64.15,64.15,63.8566,63.9039,149549.0
2022-09-26 12:30:00,67.52,67.55,67.35,67.42,54588.0,63.8945,63.9229,63.7336,63.7999,54588.0
2022-09-26 12:40:00,67.41,67.56,67.36,67.51,97613.0,63.7904,63.9323,63.7431,63.885,97613.0
2022-09-26 12:50:00,67.5,67.68,67.5,67.62,127458.0,63.8756,64.0459,63.8756,63.9891,127458.0
2022-09-26 13:00:00,67.62,67.62,67.34,67.38,139678.0,63.9891,63.9891,63.7242,63.762,139678.0
2022-09-26 13:10:00,67.38,67.38,67.18,67.23,150438.0,63.762,63.762,63.5727,63.6201,150438.0
2022-09-26 13:20:00,67.22,67.28,67.02,67.16,174200.0,63.6106,63.6674,63.4213,63.5538,174200.0
2022-09-26 13:30:00,67.15,67.34,67.15,67.23,209923.0,63.5444,63.7242,63.5444,63.6201,209923.0
2022-09-26 13:40:00,67.24,67.27,67.09,67.22,115547.0,63.6295,63.6579,63.4876,63.6106,115547.0
2022-09-26 13:50:00,67.22,67.31,66.98,67.01,117367.0,63.6106,63.6958,63.3835,63.4119,117367.0
2022-09-26 14:00:00,66.99,67.38,66.98,67.34,97667.0,63.3929,63.762,63.3835,63.7242,97667.0
2022-09-26 14:10:00,67.35,67.35,67.22,67.24,499213.0,63.7336,63.7336,63.6106,63.6295,499213.0
2022-09-26 14:20:00,67.22,67.26,67.03,67.03,54313.0,63.6106,63.6484,63.4308,63.4308,54313.0
2022-09-26 14:30:00,67.02,67.17,67.01,67.1,55513.0,63.4213,63.5633,63.4119,63.497,55513.0
2022-09-26 14:40:00,67.11,67.49,67.04,67.45,169196.0,63.5065,63.8661,63.4403,63.8282,169196.0
2022-09-26 14:50:00,67.42,67.51,67.33,67.43,84234.0,63.7999,63.885,63.7147,63.8093,84234.0
2022-09-26 15:00:00,67.43,67.63,67.42,67.63,120652.0,63.8093,63.9986,63.7999,63.9986,120652.0
2022-09-26 15:10:00,67.62,67.64,67.36,67.55,246438.0,63.9891,64.008,63.7431,63.9229,246438.0
2022-09-26 15:20:00,67.55,67.59,67.36,67.45,120681.0,63.9229,63.9607,63.7431,63.8282,120681.0
2022-09-26 15:30:00,67.45,67.56,67.34,67.45,191965.0,63.8282,63.9323,63.7242,63.8282,191965.0
2022-09-26 15:40:00,67.44,67.6,67.34,67.57,209523.0,63.8188,63.9702,63.7242,63.9418,209523.0
2022-09-26 15:50:00,67.57,67.78,67.27,67.31,691786.0,63.9418,64.1405,63.6579,63.6958,691786.0
2022-09-27 09:30:00,68.18,68.55,68.08,68.45,349261.0,64.519,64.8692,64.4244,64.7746,349261.0
2022-09-27 09:40:00,68.46,68.57,67.97,67.99,346219.0,64.784,64.8881,64.3203,64.3393,346219.0
2022-09-27 09:50:00,67.99,68.3,67.91,68.16,141274.0,64.3393,64.6326,64.2635,64.5001,141274.0
2022-09-27 10:00:00,68.17,68.19,67.61,67.66,189459.0,64.5096,64.5285,63.9797,64.027,189459.0
2022-09-27 10:10:00,67.66,67.92,67.63,67.86,137903.0,64.027,64.273,63.9986,64.2162,137903.0
2022-09-27 10:20:00,67.83,68.19,67.83,67.89,201471.0,64.1878,64.5285,64.1878,64.2446,201471.0
2022-09-27 10:30:00,67.92,68.38,67.92,68.17,191780.0,64.273,64.7083,64.273,64.5096,191780.0
2022-09-27 10:40:00,68.16,68.45,68.12,68.41,184384.0,64.5001,64.7746,64.4623,64.7367,184384.0
2022-09-27 10:50:00,68.41,68.44,68.28,68.33,87420.0,64.7367,64.7651,64.6137,64.661,87420.0
2022-09-27 11:00:00,68.32,68.38,68.15,68.34,84688.0,64.6515,64.7083,64.4907,64.6705,84688.0
2022-09-27 11:10:00,68.35,68.36,68.05,68.09,184403.0,64.6799,64.6894,64.396,64.4339,184403.0
2022-09-27 11:20:00,68.09,68.12,67.62,67.7,135626.0,64.4339,64.4623,63.9891,64.0648,135626.0
2022-09-27 11:30:00,67.69,67.87,67.66,67.81,80467.0,64.0554,64.2257,64.027,64.1689,80467.0
2022-09-27 11:40:00,67.8,67.85,67.72,67.73,43628.0,64.1595,64.2068,64.0837,64.0932,43628.0
2022-09-27 11:50:00,67.74,67.79,67.48,67.48,83285.0,64.1027,64.15,63.8566,63.8566,83285.0
2022-09-27 12:00:00,67.48,67.49,67.25,67.3,74367.0,63.8566,63.8661,63.639,63.6863,74367.0
2022-09-27 12:10:00,67.28,67.28,66.99,66.99,206884.0,63.6674,63.6674,63.3929,63.3929,206884.0
2022-09-27 12:20:00,66.99,67.25,66.99,67.14,121264.0,63.3929,63.639,63.3929,63.5349,121264.0
2022-09-27 12:30:00,67.13,67.31,67.07,67.11,89209.0,63.5254,63.6958,63.4686,63.5065,89209.0
2022-09-27 12:40:00,67.09,67.18,67.04,67.15,171067.0,63.4876,63.5727,63.4403,63.5444,171067.0
2022-09-27 12:50:00,67.15,67.23,66.96,67.16,104711.0,63.5444,63.6201,63.3646,63.5538,104711.0
2022-09-27 13:00:00,67.16,67.16,66.92,67.03,178254.0,63.5538,63.5538,63.3267,63.4308,178254.0
2022-09-27 13:10:00,67.03,67.12,66.96,67.08,95752.0,63.4308,63.516,63.3646,63.4781,95752.0
2022-09-27 13:20:00,67.07,67.13,66.96,67.02,83147.0,63.4686,63.5254,63.3646,63.4213,83147.0
2022-09-27 13:30:00,67.02,67.14,66.96,66.98,72291.0,63.4213,63.5349,63.3646,63.3835,72291.0
2022-09-27 13:40:00,66.98,67.01,66.85,66.96,136455.0,63.3835,63.4119,63.2605,63.3646,136455.0
2022-09-27 13:50:00,66.97,67.06,66.93,67.05,58376.0,63.374,63.4592,63.3362,63.4497,58376.0
2022-09-27 14:00:00,67.05,67.23,67.02,67.16,88855.0,63.4497,63.6201,63.4213,63.5538,88855.0
2022-09-27 14:10:00,67.16,67.18,67.02,67.05,72597.0,63.5538,63.5727,63.4213,63.4497,72597.0
2022-09-27 14:20:00,67.04,67.2,67.02,67.19,81423.0,63.4403,63.5917,63.4213,63.5822,81423.0
2022-09-27 14:30:00,67.15,67.43,67.09,67.41,59046.0,63.5444,63.8093,63.4876,63.7904,59046.0
2022-09-27 14:40:00,67.41,67.64,67.37,67.63,178183.0,63.7904,64.008,63.7525,63.9986,178183.0
2022-09-27 14:50:00,67.62,67.62,67.51,67.56,71039.0,63.9891,63.9891,63.885,63.9323,71039.0
2022-09-27 15:00:00,67.54,67.55,67.33,67.54,194859.0,63.9134,63.9229,63.7147,63.9134,194859.0
2022-09-27 15:10:00,67.53,67.53,67.29,67.52,125932.0,63.9039,63.9039,63.6768,63.8945,125932.0
2022-09-27 15:20:00,67.51,67.6,67.42,67.49,92957.0,63.885,63.9702,63.7999,63.8661,92957.0
2022-09-27 15:30:00,67.5,67.52,67.27,67.31,155501.0,63.8756,63.8945,63.6579,63.6958,155501.0
2022-09-27 15:40:00,67.3,67.52,67.28,67.45,173451.0,63.6863,63.8945,63.6674,63.8282,173451.0
2022-09-27 15:50:00,67.43,67.61,67.4,67.46,462690.0,63.8093,63.9797,63.7809,63.8377,462690.0
2022-09-28 09:30:00,67.83,67.88,67.56,67.83,273853.0,64.1878,64.2352,63.9323,64.1878,273853.0
2022-09-28 09:40:00,67.83,68.23,67.75,68.11,391872.0,64.1878,64.5664,64.1121,64.4528,391872.0
2022-09-28 09:50:00,68.09,68.27,68.03,68.13,143347.0,64.4339,64.6042,64.3771,64.4717,143347.0
2022-09-28 10:00:00,68.14,68.42,67.91,67.91,270482.0,64.4812,64.7462,64.2635,64.2635,270482.0
2022-09-28 10:10:00,67.9,68.1,67.87,67.96,182940.0,64.2541,64.4433,64.2257,64.3109,182940.0
2022-09-28 10:20:00,67.97,68.39,67.95,68.38,269106.0,64.3203,64.7178,64.3014,64.7083,269106.0
2022-09-28 10:30:00,68.38,68.42,68.19,68.19,199411.0,64.7083,64.7462,64.5285,64.5285,199411.0
2022-09-28 10:40:00,68.19,68.51,68.11,68.4,96900.0,64.5285,64.8313,64.4528,64.7272,96900.0
2022-09-28 10:50:00,68.39,68.45,68.25,68.26,203407.0,64.7178,64.7746,64.5853,64.5948,203407.0
2022-09-28 11:00:00,68.26,68.48,68.18,68.31,73520.0,64.5948,64.8029,64.519,64.6421,73520.0
2022-09-28 11:10:00,68.32,68.51,68.3,68.44,95125.0,64.6515,64.8313,64.6326,64.7651,95125.0
2022-09-28 11:20:00,68.44,68.72,68.44,68.52,158951.0,64.7651,65.0301,64.7651,64.8408,158951.0
2022-09-28 11:30:00,68.53,68.54,68.36,68.39,129695.0,64.8503,64.8597,64.6894,64.7178,129695.0
2022-09-28 11:40:00,68.39,68.64,68.35,68.61,63616.0,64.7178,64.9543,64.6799,64.926,63616.0
2022-09-28 11:50:00,68.62,68.79,68.61,68.72,109367.0,64.9354,65.0963,64.926,65.0301,109367.0
2022-09-28 12:00:00,68.72,68.85,68.71,68.81,71889.0,65.0301,65.1531,65.0206,65.1152,71889.0
2022-09-28 12:10:00,68.82,69.01,68.82,69.0,103627.0,65.1247,65.3045,65.1247,65.295,103627.0
2022-09-28 12:20:00,69.0,69.03,68.73,68.75,142556.0,65.295,65.3234,65.0395,65.0584,142556.0
2022-09-28 12:30:00,68.75,68.78,68.64,68.65,68565.0,65.0584,65.0868,64.9543,64.9638,68565.0
2022-09-28 12:40:00,68.65,68.91,68.64,68.78,104555.0,64.9638,65.2099,64.9543,65.0868,104555.0
2022-09-28 12:50:00,68.78,68.8,68.68,68.79,47045.0,65.0868,65.1058,64.9922,65.0963,47045.0
2022-09-28 13:00:00,68.79,68.94,68.69,68.93,118704.0,65.0963,65.2382,65.0017,65.2288,118704.0
2022-09-28 13:10:00,68.93,68.97,68.85,68.96,50130.0,65.2288,65.2666,65.1531,65.2572,50130.0
2022-09-28 13:20:00,68.97,68.98,68.85,68.86,65366.0,65.2666,65.2761,65.1531,65.1625,65366.0
2022-09-28 13:30:00,68.86,68.99,68.83,68.95,34626.0,65.1625,65.2856,65.1341,65.2477,34626.0
2022-09-28 13:40:00,68.96,69.03,68.84,68.86,52764.0,65.2572,65.3234,65.1436,65.1625,52764.0
2022-09-28 13:50:00,68.86,68.94,68.83,68.91,62350.0,65.1625,65.2382,65.1341,65.2099,62350.0
2022-09-28 14:00:00,68.91,69.01,68.9,68.98,89325.0,65.2099,65.3045,65.2004,65.2761,89325.0
2022-09-28 14:10:00,68.98,69.0,68.82,68.88,92731.0,65.2761,65.295,65.1247,65.1815,92731.0
2022-09-28 14:20:00,68.87,68.87,68.74,68.81,71540.0,65.172,65.172,65.049,65.1152,71540.0
2022-09-28 14:30:00,68.81,68.97,68.8,68.94,116651.0,65.1152,65.2666,65.1058,65.2382,116651.0
2022-09-28 14:40:00,68.94,68.94,68.78,68.88,83062.0,65.2382,65.2382,65.0868,65.1815,83062.0
2022-09-28 14:50:00,68.9,68.95,68.89,68.9,73140.0,65.2004,65.2477,65.1909,65.2004,73140.0
2022-09-28 15:00:00,68.9,69.19,68.88,69.13,221492.0,65.2004,65.4748,65.1815,65.418,221492.0
2022-09-28 15:10:00,69.12,69.18,69.06,69.08,162621.0,65.4086,65.4654,65.3518,65.3707,162621.0
2022-09-28 15:20:00,69.08,69.24,69.05,69.2,87483.0,65.3707,65.5221,65.3423,65.4843,87483.0
2022-09-28 15:30:00,69.21,69.4,69.2,69.33,232368.0,65.4937,65.6735,65.4843,65.6073,232368.0
2022-09-28 15:40:00,69.33,69.53,69.33,69.49,143078.0,65.6073,65.7966,65.6073,65.7587,143078.0
2022-09-28 15:50:00,69.48,69.48,69.18,69.21,447141.0,65.7492,65.7492,65.4654,65.4937,447141.0
2022-09-29 09:30:00,68.55,68.55,68.03,68.08,272214.0,64.8692,64.8692,64.3771,64.4244,272214.0
2022-09-29 09:40:00,68.05,68.07,67.57,67.76,295959.0,64.396,64.415,63.9418,64.1216,295959.0
2022-09-29 09:50:00,67.77,68.0,67.73,67.78,222453.0,64.1311,64.3487,64.0932,64.1405,222453.0
2022-09-29 10:00:00,67.78,67.8,67.43,67.52,215750.0,64.1405,64.1595,63.8093,63.8945,215750.0
2022-09-29 10:10:00,67.5,67.57,67.2,67.26,149011.0,63.8756,63.9418,63.5917,63.6484,149011.0
2022-09-29 10:20:00,67.25,67.52,67.25,67.52,192196.0,63.639,63.8945,63.639,63.8945,192196.0
2022-09-29 10:30:00,67.51,67.51,67.2,67.33,85638.0,63.885,63.885,63.5917,63.7147,85638.0
2022-09-29 10:40:00,67.31,67.6,67.3,67.55,90236.0,63.6958,63.9702,63.6863,63.9229,90236.0
2022-09-29 10:50:00,67.54,67.81,67.54,67.71,134619.0,63.9134,64.1689,63.9134,64.0743,134619.0
2022-09-29 11:00:00,67.68,68.06,67.65,68.06,94348.0,64.0459,64.4055,64.0175,64.4055,94348.0
2022-09-29 11:10:00,68.07,68.11,67.81,67.84,70651.0,64.415,64.4528,64.1689,64.1973,70651.0
2022-09-29 11:20:00,67.83,67.83,67.69,67.79,44029.0,64.1878,64.1878,64.0554,64.15,44029.0
2022-09-29 11:30:00,67.8,67.92,67.7,67.87,76913.0,64.1595,64.273,64.0648,64.2257,76913.0
2022-09-29 11:40:00,67.88,67.96,67.81,67.92,74715.0,64.2352,64.3109,64.1689,64.273,74715.0
2022-09-29 11:50:00,67.91,68.12,67.89,67.97,194003.0,64.2635,64.4623,64.2446,64.3203,194003.0
2022-09-29 12:00:00,67.97,68.07,67.91,68.07,40512.0,64.3203,64.415,64.2635,64.415,40512.0
2022-09-29 12:10:00,68.06,68.08,67.87,67.89,32062.0,64.4055,64.4244,64.2257,64.2446,32062.0
2022-09-29 12:20:00,67.88,67.96,67.83,67.92,27086.0,64.2352,64.3109,64.1878,64.273,27086.0
2022-09-29 12:30:00,67.93,68.08,67.91,68.05,60652.0,64.2825,64.4244,64.2635,64.396,60652.0
2022-09-29 12:40:00,68.05,68.05,67.89,67.93,52679.0,64.396,64.396,64.2446,64.2825,52679.0
2022-09-29 12:50:00,67.91,67.97,67.82,67.87,50812.0,64.2635,64.3203,64.1784,64.2257,50812.0
2022-09-29 13:00:00,67.86,67.86,67.75,67.75,64519.0,64.2162,64.2162,64.1121,64.1121,64519.0
2022-09-29 13:10:00,67.76,67.89,67.76,67.81,29275.0,64.1216,64.2446,64.1216,64.1689,29275.0
2022-09-29 13:20:00,67.8,67.87,67.7,67.78,31297.0,64.1595,64.2257,64.0648,64.1405,31297.0
2022-09-29 13:30:00,67.76,67.92,67.72,67.84,42001.0,64.1216,64.273,64.0837,64.1973,42001.0
2022-09-29 13:40:00,67.83,67.83,67.72,67.76,29143.0,64.1878,64.1878,64.0837,64.1216,29143.0
2022-09-29 13:50:00,67.78,67.79,67.58,67.6,87650.0,64.1405,64.15,63.9513,63.9702,87650.0
2022-09-29 14:00:00,67.59,67.71,67.52,67.71,143446.0,63.9607,64.0743,63.8945,64.0743,143446.0
2022-09-29 14:10:00,67.71,67.74,67.61,67.61,49386.0,64.0743,64.1027,63.9797,63.9797,49386.0
2022-09-29 14:20:00,67.62,67.8,67.6,67.76,106068.0,63.9891,64.1595,63.9702,64.1216,106068.0
2022-09-29 14:30:00,67.75,67.95,67.71,67.91,95202.0,64.1121,64.3014,64.0743,64.2635,95202.0
2022-09-29 14:40:00,67.91,67.93,67.83,67.84,54007.0,64.2635,64.2825,64.1878,64.1973,54007.0
2022-09-29 14:50:00,67.86,67.86,67.66,67.67,90288.0,64.2162,64.2162,64.027,64.0364,90288.0
2022-09-29 15:00:00,67.66,67.87,67.66,67.73,97659.0,64.027,64.2257,64.027,64.0932,97659.0
2022-09-29 15:10:00,67.72,68.0,67.68,67.99,132111.0,64.0837,64.3487,64.0459,64.3393,132111.0
2022-09-29 15:20:00,67.98,68.0,67.84,67.89,221132.0,64.3298,64.3487,64.1973,64.2446,221132.0
2022-09-29 15:30:00,67.89,68.28,67.87,68.2,246523.0,64.2446,64.6137,64.2257,64.538,246523.0
2022-09-29 15:40:00,68.21,68.27,68.12,68.19,202899.0,64.5474,64.6042,64.4623,64.5285,202899.0
2022-09-29 15:50:00,68.19,68.31,68.09,68.2,475419.0,64.5285,64.6421,64.4339,64.538,475419.0
2022-09-30 09:30:00,68.14,68.32,67.8,67.95,246386.0,64.4812,64.6515,64.1595,64.3014,246386.0
2022-09-30 09:40:00,67.96,68.38,67.86,68.25,303244.0,64.3109,64.7083,64.2162,64.5853,303244.0
2022-09-30 09:50:00,68.26,68.77,68.19,68.67,154010.0,64.5948,65.0774,64.5285,64.9827,154010.0
2022-09-30 10:00:00,68.67,68.71,68.41,68.6,191268.0,64.9827,65.0206,64.7367,64.9165,191268.0
2022-09-30 10:10:00,68.61,68.69,68.34,68.57,171976.0,64.926,65.0017,64.6705,64.8881,171976.0
2022-09-30 10:20:00,68.57,68.68,68.43,68.59,113150.0,64.8881,64.9922,64.7556,64.907,113150.0
2022-09-30 10:30:00,68.61,68.94,68.59,68.86,63467.0,64.926,65.2382,64.907,65.1625,63467.0
2022-09-30 10:40:00,68.85,68.92,68.74,68.9,93667.0,65.1531,65.2193,65.049,65.2004,93667.0
2022-09-30 10:50:00,68.9,69.0,68.84,68.93,45749.0,65.2004,65.295,65.1436,65.2288,45749.0
2022-09-30 11:00:00,68.94,69.2,68.8,69.19,122049.0,65.2382,65.4843,65.1058,65.4748,122049.0
2022-09-30 11:10:00,69.19,69.24,69.15,69.18,44108.0,65.4748,65.5221,65.437,65.4654,44108.0
2022-09-30 11:20:00,69.18,69.27,69.1,69.1,78620.0,65.4654,65.5505,65.3896,65.3896,78620.0
2022-09-30 11:30:00,69.1,69.19,68.95,68.96,111467.0,65.3896,65.4748,65.2477,65.2572,111467.0
2022-09-30 11:40:00,68.96,68.98,68.78,68.81,119601.0,65.2572,65.2761,65.0868,65.1152,119601.0
2022-09-30 11:50:00,68.81,68.81,68.69,68.73,49493.0,65.1152,65.1152,65.0017,65.0395,49493.0
2022-09-30 12:00:00,68.7,68.7,68.51,68.53,64710.0,65.0111,65.0111,64.8313,64.8503,64710.0
2022-09-30 12:10:00,68.52,68.65,68.51,68.6,48965.0,64.8408,64.9638,64.8313,64.9165,48965.0
2022-09-30 12:20:00,68.59,68.64,68.43,68.55,42720.0,64.907,64.9543,64.7556,64.8692,42720.0
2022-09-30 12:30:00,68.52,68.7,68.5,68.7,48898.0,64.8408,65.0111,64.8219,65.0111,48898.0
2022-09-30 12:40:00,68.69,68.71,68.64,68.7,59310.0,65.0017,65.0206,64.9543,65.0111,59310.0
2022-09-30 12:50:00,68.72,68.74,68.64,68.68,37782.0,65.0301,65.049,64.9543,64.9922,37782.0
2022-09-30 13:00:00,68.66,68.72,68.56,68.7,43687.0,64.9733,65.0301,64.8786,65.0111,43687.0
2022-09-30 13:10:00,68.71,68.77,68.58,68.6,20724.0,65.0206,65.0774,64.8976,64.9165,20724.0
2022-09-30 13:20:00,68.6,68.62,68.51,68.59,36442.0,64.9165,64.9354,64.8313,64.907,36442.0
2022-09-30 13:30:00,68.57,68.63,68.37,68.39,40465.0,64.8881,64.9449,64.6988,64.7178,40465.0
2022-09-30 13:40:00,68.41,68.41,68.27,68.3,35627.0,64.7367,64.7367,64.6042,64.6326,35627.0
2022-09-30 13:50:00,68.3,68.42,68.27,68.33,60040.0,64.6326,64.7462,64.6042,64.661,60040.0
2022-09-30 14:00:00,68.33,68.38,68.26,68.34,81424.0,64.661,64.7083,64.5948,64.6705,81424.0
2022-09-30 14:10:00,68.35,68.46,68.35,68.38,59625.0,64.6799,64.784,64.6799,64.7083,59625.0
2022-09-30 14:20:00,68.38,68.43,68.22,68.29,49187.0,64.7083,64.7556,64.5569,64.6231,49187.0
2022-09-30 14:30:00,68.29,68.38,68.22,68.27,71699.0,64.6231,64.7083,64.5569,64.6042,71699.0
2022-09-30 14:40:00,68.28,68.28,68.05,68.18,193070.0,64.6137,64.6137,64.396,64.519,193070.0
2022-09-30 14:50:00,68.19,68.22,68.06,68.12,67169.0,64.5285,64.5569,64.4055,64.4623,67169.0
2022-09-30 15:00:00,68.1,68.38,68.08,68.24,83037.0,64.4433,64.7083,64.4244,64.5758,83037.0
2022-09-30 15:10:00,68.23,68.32,68.09,68.23,160802.0,64.5664,64.6515,64.4339,64.5664,160802.0
2022-09-30 15:20:00,68.23,68.25,68.02,68.24,177404.0,64.5664,64.5853,64.3676,64.5758,177404.0
2022-09-30 15:30:00,68.25,68.35,68.08,68.2,215895.0,64.5853,64.6799,64.4244,64.538,215895.0
2022-09-30 15:40:00,68.16,68.42,68.14,68.33,155524.0,64.5001,64.7462,64.4812,64.661,155524.0
2022-09-30 15:50:00,68.33,68.33,67.94,68.03,643279.0,64.661,64.661,64.2919,64.3771,643279.0
2022-10-03 09:30:00,69.1,69.45,68.83,68.84,319663.0,65.3896,65.7209,65.1341,65.1436,319663.0
2022-10-03 09:40:00,68.85,69.6,68.71,69.52,296966.0,65.1531,65.8628,65.0206,65.7871,296966.0
2022-10-03 09:50:00,69.53,69.54,69.21,69.29,215728.0,65.7966,65.806,65.4937,65.5694,215728.0
2022-10-03 10:00:00,69.3,70.09,69.3,69.9,400112.0,65.5789,66.3265,65.5789,66.1467,400112.0
2022-10-03 10:10:00,69.92,70.02,69.74,69.83,135292.0,66.1656,66.2602,65.9953,66.0805,135292.0
2022-10-03 10:20:00,69.82,70.17,69.82,70.03,123605.0,66.071,66.4022,66.071,66.2697,123605.0
2022-10-03 10:30:00,70.05,70.13,69.92,70.01,125664.0,66.2886,66.3643,66.1656,66.2508,125664.0
2022-10-03 10:40:00,70.01,70.11,69.91,70.09,126803.0,66.2508,66.3454,66.1562,66.3265,126803.0
2022-10-03 10:50:00,70.09,70.22,70.02,70.09,103698.0,66.3265,66.4495,66.2602,66.3265,103698.0
2022-10-03 11:00:00,70.1,70.29,70.1,70.27,87696.0,66.336,66.5158,66.336,66.4968,87696.0
2022-10-03 11:10:00,70.27,70.35,70.19,70.2,76855.0,66.4968,66.5725,66.4211,66.4306,76855.0
2022-10-03 11:20:00,70.2,70.25,70.16,70.18,78143.0,66.4306,66.4779,66.3927,66.4117,78143.0
2022-10-03 11:30:00,70.19,70.25,70.08,70.19,114564.0,66.4211,66.4779,66.317,66.4211,114564.0
2022-10-03 11:40:00,70.19,70.26,70.05,70.25,184068.0,66.4211,66.4874,66.2886,66.4779,184068.0
2022-10-03 11:50:00,70.25,70.3,70.11,70.13,45986.0,66.4779,66.5252,66.3454,66.3643,45986.0
2022-10-03 12:00:00,70.12,70.34,70.11,70.34,38971.0,66.3549,66.5631,66.3454,66.5631,38971.0
2022-10-03 12:10:00,70.34,70.35,70.16,70.16,50167.0,66.5631,66.5725,66.3927,66.3927,50167.0
2022-10-03 12:20:00,70.21,70.24,70.02,70.02,132506.0,66.44,66.4684,66.2602,66.2602,132506.0
2022-10-03 12:30:00,70.03,70.05,69.9,69.97,52112.0,66.2697,66.2886,66.1467,66.2129,52112.0
2022-10-03 12:40:00,69.98,70.01,69.87,69.92,76930.0,66.2224,66.2508,66.1183,66.1656,76930.0
2022-10-03 12:50:00,69.92,70.01,69.81,70.0,79207.0,66.1656,66.2508,66.0615,66.2413,79207.0
2022-10-03 13:00:00,70.01,70.11,69.98,70.1,101438.0,66.2508,66.3454,66.2224,66.336,101438.0
2022-10-03 13:10:00,70.11,70.12,70.0,70.07,74157.0,66.3454,66.3549,66.2413,66.3076,74157.0
2022-10-03 13:20:00,70.06,70.23,70.05,70.18,99285.0,66.2981,66.459,66.2886,66.4117,99285.0
2022-10-03 13:30:00,70.19,70.39,70.18,70.3,111718.0,66.4211,66.6104,66.4117,66.5252,111718.0
2022-10-03 13:40:00,70.31,70.45,70.3,70.4,144512.0,66.5347,66.6672,66.5252,66.6198,144512.0
2022-10-03 13:50:00,70.39,70.4,70.32,70.36,33759.0,66.6104,66.6198,66.5441,66.582,33759.0
2022-10-03 14:00:00,70.37,70.52,70.36,70.41,59824.0,66.5915,66.7334,66.582,66.6293,59824.0
2022-10-03 14:10:00,70.42,70.48,70.39,70.43,57686.0,66.6388,66.6955,66.6104,66.6482,57686.0
2022-10-03 14:20:00,70.43,70.56,70.4,70.54,103409.0,66.6482,66.7713,66.6198,66.7523,103409.0
2022-10-03 14:30:00,70.54,70.56,70.5,70.56,47313.0,66.7523,66.7713,66.7145,66.7713,47313.0
2022-10-03 14:40:00,70.56,70.65,70.54,70.58,119035.0,66.7713,66.8564,66.7523,66.7902,119035.0
2022-10-03 14:50:00,70.59,70.74,70.57,70.68,85667.0,66.7996,66.9416,66.7807,66.8848,85667.0
2022-10-03 15:00:00,70.67,70.68,70.55,70.61,65600.0,66.8753,66.8848,66.7618,66.8186,65600.0
2022-10-03 15:10:00,70.61,70.61,70.43,70.52,371730.0,66.8186,66.8186,66.6482,66.7334,371730.0
2022-10-03 15:20:00,70.52,70.65,70.5,70.59,143808.0,66.7334,66.8564,66.7145,66.7996,143808.0
2022-10-03 15:30:00,70.58,70.63,70.47,70.53,395607.0,66.7902,66.8375,66.6861,66.7429,395607.0
2022-10-03 15:40:00,70.53,70.57,70.36,70.38,556514.0,66.7429,66.7807,66.582,66.6009,556514.0
2022-10-03 15:50:00,70.39,70.45,70.2,70.28,1820779.0,66.6104,66.6672,66.4306,66.5063,1820779.0
2022-10-04 09:30:00,71.63,71.87,71.51,71.83,661792.0,67.7838,68.0109,67.6702,67.9731,661792.0
2022-10-04 09:40:00,71.83,72.04,71.76,71.93,442083.0,67.9731,68.1718,67.9068,68.0677,442083.0
2022-10-04 09:50:00,71.92,72.15,71.91,72.13,311148.0,68.0582,68.2759,68.0488,68.257,311148.0
2022-10-04 10:00:00,72.14,72.3,72.14,72.2,268794.0,68.2664,68.4178,68.2664,68.3232,268794.0
2022-10-04 10:10:00,72.19,72.39,72.11,72.24,195215.0,68.3137,68.503,68.238,68.361,195215.0
2022-10-04 10:20:00,72.23,72.35,72.16,72.21,207000.0,68.3516,68.4651,68.2853,68.3327,207000.0
2022-10-04 10:30:00,72.2,72.38,72.2,72.27,223189.0,68.3232,68.4935,68.3232,68.3894,223189.0
2022-10-04 10:40:00,72.27,72.4,72.23,72.38,294551.0,68.3894,68.5125,68.3516,68.4935,294551.0
2022-10-04 10:50:00,72.38,72.57,72.23,72.54,196417.0,68.4935,68.6733,68.3516,68.6449,196417.0
2022-10-04 11:00:00,72.55,72.64,72.48,72.56,184745.0,68.6544,68.7396,68.5882,68.6639,184745.0
2022-10-04 11:10:00,72.57,72.68,72.46,72.66,202707.0,68.6733,68.7774,68.5692,68.7585,202707.0
2022-10-04 11:20:00,72.66,72.8,72.65,72.77,123918.0,68.7585,68.891,68.749,68.8626,123918.0
2022-10-04 11:30:00,72.77,72.84,72.64,72.72,343734.0,68.8626,68.9288,68.7396,68.8153,343734.0
2022-10-04 11:40:00,72.72,72.73,72.56,72.58,167970.0,68.8153,68.8247,68.6639,68.6828,167970.0
2022-10-04 11:50:00,72.58,72.72,72.58,72.72,135103.0,68.6828,68.8153,68.6828,68.8153,135103.0
2022-10-04 12:00:00,72.72,72.77,72.68,72.73,173899.0,68.8153,68.8626,68.7774,68.8247,173899.0
2022-10-04 12:10:00,72.73,72.85,72.71,72.72,150071.0,68.8247,68.9383,68.8058,68.8153,150071.0
2022-10-04 12:20:00,72.72,72.81,72.63,72.78,167852.0,68.8153,68.9004,68.7301,68.872,167852.0
2022-10-04 12:30:00,72.77,72.88,72.76,72.88,158335.0,68.8626,68.9667,68.8531,68.9667,158335.0
2022-10-04 12:40:00,72.87,72.88,72.62,72.64,172261.0,68.9572,68.9667,68.7206,68.7396,172261.0
2022-10-04 12:50:00,72.63,72.66,72.53,72.62,151896.0,68.7301,68.7585,68.6355,68.7206,151896.0
2022-10-04 13:00:00,72.61,72.64,72.44,72.47,196233.0,68.7112,68.7396,68.5503,68.5787,196233.0
2022-10-04 13:10:00,72.47,72.48,72.22,72.23,211832.0,68.5787,68.5882,68.3421,68.3516,211832.0
2022-10-04 13:20:00,72.23,72.4,72.19,72.39,185273.0,68.3516,68.5125,68.3137,68.503,185273.0
2022-10-04 13:30:00,72.39,72.49,72.38,72.46,143331.0,68.503,68.5976,68.4935,68.5692,143331.0
2022-10-04 13:40:00,72.46,72.55,72.43,72.5,190040.0,68.5692,68.6544,68.5408,68.6071,190040.0
2022-10-04 13:50:00,72.51,72.66,72.5,72.56,227022.0,68.6165,68.7585,68.6071,68.6639,227022.0
2022-10-04 14:00:00,72.57,72.64,72.54,72.61,167710.0,68.6733,68.7396,68.6449,68.7112,167710.0
2022-10-04 14:10:00,72.62,72.68,72.51,72.54,193979.0,68.7206,68.7774,68.6165,68.6449,193979.0
2022-10-04 14:20:00,72.55,72.64,72.45,72.45,181483.0,68.6544,68.7396,68.5598,68.5598,181483.0
2022-10-04 14:30:00,72.46,72.6,72.45,72.53,191077.0,68.5692,68.7017,68.5598,68.6355,191077.0
2022-10-04 14:40:00,72.53,72.7,72.52,72.69,288510.0,68.6355,68.7963,68.626,68.7869,288510.0
2022-10-04 14:50:00,72.7,72.8,72.7,72.75,250114.0,68.7963,68.891,68.7963,68.8437,250114.0
2022-10-04 15:00:00,72.75,72.79,72.64,72.66,167668.0,68.8437,68.8815,68.7396,68.7585,167668.0
2022-10-04 15:10:00,72.66,72.74,72.5,72.7,271369.0,68.7585,68.8342,68.6071,68.7963,271369.0
2022-10-04 15:20:00,72.71,72.8,72.64,72.76,281132.0,68.8058,68.891,68.7396,68.8531,281132.0
2022-10-04 15:30:00,72.76,72.82,72.61,72.75,460565.0,68.8531,68.9099,68.7112,68.8437,460565.0
2022-10-04 15:40:00,72.75,72.81,72.67,72.77,627559.0,68.8437,68.9004,68.768,68.8626,627559.0
2022-10-04 15:50:00,72.78,72.86,72.65,72.81,1595999.0,68.872,68.9478,68.749,68.9004,1595999.0
2022-10-05 09:30:00,71.78,72.19,71.64,71.86,340939.0,67.9257,68.3137,67.7933,68.0014,340939.0
2022-10-05 09:40:00,71.86,71.95,71.69,71.86,258566.0,68.0014,68.0866,67.8406,68.0014,258566.0
2022-10-05 09:50:00,71.85,71.97,71.76,71.94,131454.0,67.992,68.1055,67.9068,68.0772,131454.0
2022-10-05 10:00:00,71.95,71.95,71.3,71.39,320807.0,68.0866,68.0866,67.4715,67.5567,320807.0
2022-10-05 10:10:00,71.4,71.52,71.32,71.41,132744.0,67.5661,67.6797,67.4904,67.5756,132744.0
2022-10-05 10:20:00,71.41,71.54,71.25,71.31,190499.0,67.5756,67.6986,67.4242,67.481,190499.0
2022-10-05 10:30:00,71.3,71.4,71.17,71.39,159116.0,67.4715,67.5661,67.3485,67.5567,159116.0
2022-10-05 10:40:00,71.37,71.53,71.33,71.45,100189.0,67.5378,67.6892,67.4999,67.6135,100189.0
2022-10-05 10:50:00,71.44,71.49,71.29,71.32,71754.0,67.604,67.6513,67.4621,67.4904,71754.0
2022-10-05 11:00:00,71.29,71.51,71.29,71.43,58773.0,67.4621,67.6702,67.4621,67.5945,58773.0
2022-10-05 11:10:00,71.43,71.46,71.32,71.46,94112.0,67.5945,67.6229,67.4904,67.6229,94112.0
2022-10-05 11:20:00,71.45,71.5,71.36,71.47,113650.0,67.6135,67.6608,67.5283,67.6324,113650.0
2022-10-05 11:30:00,71.48,71.67,71.4,71.64,143729.0,67.6419,67.8217,67.5661,67.7933,143729.0
2022-10-05 11:40:00,71.64,71.66,71.5,71.51,84910.0,67.7933,67.8122,67.6608,67.6702,84910.0
2022-10-05 11:50:00,71.53,71.55,71.45,71.51,121628.0,67.6892,67.7081,67.6135,67.6702,121628.0
2022-10-05 12:00:00,71.52,71.6,71.35,71.58,103023.0,67.6797,67.7554,67.5188,67.7365,103023.0
2022-10-05 12:10:00,71.57,71.97,71.57,71.95,125692.0,67.727,68.1055,67.727,68.0866,125692.0
2022-10-05 12:20:00,71.95,71.96,71.82,71.83,49027.0,68.0866,68.0961,67.9636,67.9731,49027.0
2022-10-05 12:30:00,71.83,71.85,71.7,71.74,56530.0,67.9731,67.992,67.85,67.8879,56530.0
2022-10-05 12:40:00,71.73,71.99,71.71,71.99,61123.0,67.8784,68.1245,67.8595,68.1245,61123.0
2022-10-05 12:50:00,72.0,72.02,71.87,71.88,67656.0,68.1339,68.1529,68.0109,68.0204,67656.0
2022-10-05 13:00:00,71.88,72.08,71.86,71.98,58275.0,68.0204,68.2096,68.0014,68.115,58275.0
2022-10-05 13:10:00,72.01,72.16,71.99,72.16,77595.0,68.1434,68.2853,68.1245,68.2853,77595.0
2022-10-05 13:20:00,72.17,72.25,72.05,72.07,94119.0,68.2948,68.3705,68.1812,68.2002,94119.0
2022-10-05 13:30:00,72.07,72.09,71.96,72.05,87737.0,68.2002,68.2191,68.0961,68.1812,87737.0
2022-10-05 13:40:00,72.06,72.13,71.97,72.09,62547.0,68.1907,68.257,68.1055,68.2191,62547.0
2022-10-05 13:50:00,72.09,72.1,71.94,71.96,99127.0,68.2191,68.2286,68.0772,68.0961,99127.0
2022-10-05 14:00:00,71.96,72.09,71.95,72.02,70517.0,68.0961,68.2191,68.0866,68.1529,70517.0
2022-10-05 14:10:00,72.02,72.2,72.01,72.17,178339.0,68.1529,68.3232,68.1434,68.2948,178339.0
2022-10-05 14:20:00,72.17,72.18,72.06,72.15,89880.0,68.2948,68.3043,68.1907,68.2759,89880.0
2022-10-05 14:30:00,72.15,72.21,72.06,72.18,110694.0,68.2759,68.3327,68.1907,68.3043,110694.0
2022-10-05 14:40:00,72.17,72.27,72.13,72.2,115851.0,68.2948,68.3894,68.257,68.3232,115851.0
2022-10-05 14:50:00,72.2,72.31,72.16,72.29,102161.0,68.3232,68.4273,68.2853,68.4084,102161.0
2022-10-05 15:00:00,72.29,72.47,72.28,72.41,202660.0,68.4084,68.5787,68.3989,68.5219,202660.0
2022-10-05 15:10:00,72.4,72.57,72.36,72.52,225034.0,68.5125,68.6733,68.4746,68.626,225034.0
2022-10-05 15:20:00,72.53,72.53,72.35,72.36,234551.0,68.6355,68.6355,68.4651,68.4746,234551.0
2022-10-05 15:30:00,72.37,72.43,72.29,72.3,419111.0,68.4841,68.5408,68.4084,68.4178,419111.0
2022-10-05 15:40:00,72.29,72.37,72.19,72.2,453561.0,68.4084,68.4841,68.3137,68.3232,453561.0
2022-10-05 15:50:00,72.19,72.21,71.93,72.02,1348070.0,68.3137,68.3327,68.0677,68.1529,1348070.0
2022-10-06 09:30:00,71.42,71.94,71.29,71.91,287318.0,67.5851,68.0772,67.4621,68.0488,287318.0
2022-10-06 09:40:00,71.92,72.18,71.68,71.74,244715.0,68.0582,68.3043,67.8311,67.8879,244715.0
2022-10-06 09:50:00,71.74,72.0,71.7,71.77,139853.0,67.8879,68.1339,67.85,67.9163,139853.0
2022-10-06 10:00:00,71.78,71.78,71.39,71.51,213049.0,67.9257,67.9257,67.5567,67.6702,213049.0
2022-10-06 10:10:00,71.49,71.58,71.29,71.49,173595.0,67.6513,67.7365,67.4621,67.6513,173595.0
2022-10-06 10:20:00,71.49,71.53,71.24,71.28,163305.0,67.6513,67.6892,67.4147,67.4526,163305.0
2022-10-06 10:30:00,71.26,71.37,71.17,71.32,117111.0,67.4337,67.5378,67.3485,67.4904,117111.0
2022-10-06 10:40:00,71.34,71.67,71.33,71.65,273762.0,67.5094,67.8217,67.4999,67.8027,273762.0
2022-10-06 10:50:00,71.65,71.79,71.55,71.78,106072.0,67.8027,67.9352,67.7081,67.9257,106072.0
2022-10-06 11:00:00,71.79,71.79,71.5,71.56,137967.0,67.9352,67.9352,67.6608,67.7176,137967.0
2022-10-06 11:10:00,71.57,71.69,71.42,71.67,156338.0,67.727,67.8406,67.5851,67.8217,156338.0
2022-10-06 11:20:00,71.66,71.76,71.58,71.7,176557.0,67.8122,67.9068,67.7365,67.85,176557.0
2022-10-06 11:30:00,71.7,71.75,71.59,71.61,113662.0,67.85,67.8974,67.7459,67.7649,113662.0
2022-10-06 11:40:00,71.61,71.82,71.57,71.78,103017.0,67.7649,67.9636,67.727,67.9257,103017.0
2022-10-06 11:50:00,71.76,71.92,71.45,71.49,204295.0,67.9068,68.0582,67.6135,67.6513,204295.0
2022-10-06 12:00:00,71.48,71.55,71.39,71.43,86688.0,67.6419,67.7081,67.5567,67.5945,86688.0
2022-10-06 12:10:00,71.43,71.49,71.32,71.43,88457.0,67.5945,67.6513,67.4904,67.5945,88457.0
2022-10-06 12:20:00,71.43,71.64,71.43,71.63,101494.0,67.5945,67.7933,67.5945,67.7838,101494.0
2022-10-06 12:30:00,71.63,71.69,71.52,71.68,73958.0,67.7838,67.8406,67.6797,67.8311,73958.0
2022-10-06 12:40:00,71.68,71.83,71.62,71.74,150941.0,67.8311,67.9731,67.7743,67.8879,150941.0
2022-10-06 12:50:00,71.74,71.75,71.64,71.64,107021.0,67.8879,67.8974,67.7933,67.7933,107021.0
2022-10-06 13:00:00,71.64,71.73,71.55,71.56,80074.0,67.7933,67.8784,67.7081,67.7176,80074.0
2022-10-06 13:10:00,71.55,71.76,71.53,71.7,107584.0,67.7081,67.9068,67.6892,67.85,107584.0
2022-10-06 13:20:00,71.7,71.77,71.63,71.7,149711.0,67.85,67.9163,67.7838,67.85,149711.0
2022-10-06 13:30:00,71.7,71.71,71.45,71.49,67316.0,67.85,67.8595,67.6135,67.6513,67316.0
2022-10-06 13:40:00,71.49,71.61,71.49,71.57,42940.0,67.6513,67.7649,67.6513,67.727,42940.0
2022-10-06 13:50:00,71.57,71.6,71.49,71.51,71140.0,67.727,67.7554,67.6513,67.6702,71140.0
2022-10-06 14:00:00,71.49,71.51,71.3,71.34,99500.0,67.6513,67.6702,67.4715,67.5094,99500.0
2022-10-06 14:10:00,71.35,71.37,71.22,71.25,50333.0,67.5188,67.5378,67.3958,67.4242,50333.0
2022-10-06 14:20:00,71.22,71.34,71.22,71.29,80642.0,67.3958,67.5094,67.3958,67.4621,80642.0
2022-10-06 14:30:00,71.29,71.39,71.24,71.34,106879.0,67.4621,67.5567,67.4147,67.5094,106879.0
2022-10-06 14:40:00,71.34,71.36,71.14,71.15,135436.0,67.5094,67.5283,67.3201,67.3296,135436.0
2022-10-06 14:50:00,71.14,71.26,71.04,71.18,130215.0,67.3201,67.4337,67.2255,67.358,130215.0
2022-10-06 15:00:00,71.18,71.21,71.08,71.18,143414.0,67.358,67.3864,67.2633,67.358,143414.0
2022-10-06 15:10:00,71.19,71.22,71.06,71.12,167492.0,67.3674,67.3958,67.2444,67.3012,167492.0
2022-10-06 15:20:00,71.11,71.35,71.08,71.34,297740.0,67.2917,67.5188,67.2633,67.5094,297740.0
2022-10-06 15:30:00,71.35,71.37,71.26,71.3,265075.0,67.5188,67.5378,67.4337,67.4715,265075.0
2022-10-06 15:40:00,71.3,71.37,71.21,71.24,490539.0,67.4715,67.5378,67.3864,67.4147,490539.0
2022-10-06 15:50:00,71.24,71.37,71.17,71.22,1487132.0,67.4147,67.5378,67.3485,67.3958,1487132.0
2022-10-07 09:30:00,70.63,70.78,70.3,70.45,519931.0,66.8375,66.9794,66.5252,66.6672,519931.0
2022-10-07 09:40:00,70.45,70.6,69.88,69.9,215340.0,66.6672,66.8091,66.1278,66.1467,215340.0
2022-10-07 09:50:00,69.86,70.02,69.71,69.72,129738.0,66.1088,66.2602,65.9669,65.9764,129738.0
2022-10-07 10:00:00,69.71,69.78,69.49,69.62,158364.0,65.9669,66.0331,65.7587,65.8817,158364.0
2022-10-07 10:10:00,69.62,69.89,69.56,69.87,63528.0,65.8817,66.1372,65.8249,66.1183,63528.0
2022-10-07 10:20:00,69.86,70.0,69.82,69.86,65782.0,66.1088,66.2413,66.071,66.1088,65782.0
2022-10-07 10:30:00,69.87,69.92,69.79,69.85,47194.0,66.1183,66.1656,66.0426,66.0994,47194.0
2022-10-07 10:40:00,69.89,70.24,69.89,70.22,80270.0,66.1372,66.4684,66.1372,66.4495,80270.0
2022-10-07 10:50:00,70.23,70.23,70.05,70.13,48396.0,66.459,66.459,66.2886,66.3643,48396.0
2022-10-07 11:00:00,70.13,70.26,70.02,70.02,35250.0,66.3643,66.4874,66.2602,66.2602,35250.0
2022-10-07 11:10:00,70.01,70.13,69.84,69.84,56635.0,66.2508,66.3643,66.0899,66.0899,56635.0
2022-10-07 11:20:00,69.85,69.98,69.79,69.95,52771.0,66.0994,66.2224,66.0426,66.194,52771.0
2022-10-07 11:30:00,69.95,70.01,69.81,69.94,76063.0,66.194,66.2508,66.0615,66.1845,76063.0
2022-10-07 11:40:00,69.92,69.96,69.77,69.78,71425.0,66.1656,66.2035,66.0237,66.0331,71425.0
2022-10-07 11:50:00,69.77,69.91,69.76,69.88,40150.0,66.0237,66.1562,66.0142,66.1278,40150.0
2022-10-07 12:00:00,69.88,70.01,69.83,69.96,43775.0,66.1278,66.2508,66.0805,66.2035,43775.0
2022-10-07 12:10:00,69.96,70.06,69.91,69.92,19431.0,66.2035,66.2981,66.1562,66.1656,19431.0
2022-10-07 12:20:00,69.92,69.94,69.75,69.79,63044.0,66.1656,66.1845,66.0047,66.0426,63044.0
2022-10-07 12:30:00,69.76,69.77,69.69,69.76,58325.0,66.0142,66.0237,65.948,66.0142,58325.0
2022-10-07 12:40:00,69.75,69.75,69.59,69.62,75946.0,66.0047,66.0047,65.8533,65.8817,75946.0
2022-10-07 12:50:00,69.61,69.68,69.57,69.68,121362.0,65.8723,65.9385,65.8344,65.9385,121362.0
2022-10-07 13:00:00,69.68,69.68,69.56,69.58,47517.0,65.9385,65.9385,65.8249,65.8439,47517.0
2022-10-07 13:10:00,69.58,69.79,69.55,69.78,91701.0,65.8439,66.0426,65.8155,66.0331,91701.0
2022-10-07 13:20:00,69.78,69.81,69.72,69.75,37381.0,66.0331,66.0615,65.9764,66.0047,37381.0
2022-10-07 13:30:00,69.74,69.78,69.69,69.75,34260.0,65.9953,66.0331,65.948,66.0047,34260.0
2022-10-07 13:40:00,69.75,69.83,69.72,69.74,30738.0,66.0047,66.0805,65.9764,65.9953,30738.0
2022-10-07 13:50:00,69.73,69.76,69.55,69.58,29016.0,65.9858,66.0142,65.8155,65.8439,29016.0
2022-10-07 14:00:00,69.55,69.62,69.52,69.58,14142.0,65.8155,65.8817,65.7871,65.8439,14142.0
2022-10-07 14:10:00,69.57,69.62,69.47,69.56,69682.0,65.8344,65.8817,65.7398,65.8249,69682.0
2022-10-07 14:20:00,69.56,69.59,69.47,69.48,37649.0,65.8249,65.8533,65.7398,65.7492,37649.0
2022-10-07 14:30:00,69.48,69.55,69.41,69.52,42651.0,65.7492,65.8155,65.683,65.7871,42651.0
2022-10-07 14:40:00,69.52,69.55,69.4,69.46,48449.0,65.7871,65.8155,65.6735,65.7303,48449.0
2022-10-07 14:50:00,69.48,69.5,69.36,69.38,135722.0,65.7492,65.7682,65.6357,65.6546,135722.0
2022-10-07 15:00:00,69.38,69.51,69.37,69.41,103285.0,65.6546,65.7776,65.6452,65.683,103285.0
2022-10-07 15:10:00,69.41,69.46,69.25,69.27,81829.0,65.683,65.7303,65.5316,65.5505,81829.0
2022-10-07 15:20:00,69.28,69.29,69.05,69.11,153448.0,65.56,65.5694,65.3423,65.3991,153448.0
2022-10-07 15:30:00,69.11,69.22,69.01,69.22,209999.0,65.3991,65.5032,65.3045,65.5032,209999.0
2022-10-07 15:40:00,69.24,69.38,69.21,69.28,228337.0,65.5221,65.6546,65.4937,65.56,228337.0
2022-10-07 15:50:00,69.28,69.49,69.28,69.45,828062.0,65.56,65.7587,65.56,65.7209,828062.0
2022-10-10 09:30:00,69.73,69.86,69.33,69.57,369146.0,65.9858,66.1088,65.6073,65.8344,369146.0
2022-10-10 09:40:00,69.57,70.0,69.55,69.92,184213.0,65.8344,66.2413,65.8155,66.1656,184213.0
2022-10-10 09:50:00,69.92,69.99,69.52,69.53,191465.0,66.1656,66.2319,65.7871,65.7966,191465.0
2022-10-10 10:00:00,69.54,69.76,69.43,69.62,196046.0,65.806,66.0142,65.7019,65.8817,196046.0
2022-10-10 10:10:00,69.61,69.78,69.6,69.73,77597.0,65.8723,66.0331,65.8628,65.9858,77597.0
2022-10-10 10:20:00,69.74,69.9,69.67,69.85,161149.0,65.9953,66.1467,65.929,66.0994,161149.0
2022-10-10 10:30:00,69.85,70.02,69.51,69.54,285639.0,66.0994,66.2602,65.7776,65.806,285639.0
2022-10-10 10:40:00,69.54,69.64,69.5,69.56,78999.0,65.806,65.9007,65.7682,65.8249,78999.0
2022-10-10 10:50:00,69.54,69.58,69.37,69.5,66833.0,65.806,65.8439,65.6452,65.7682,66833.0
2022-10-10 11:00:00,69.49,69.49,69.3,69.36,97245.0,65.7587,65.7587,65.5789,65.6357,97245.0
2022-10-10 11:10:00,69.35,69.58,69.35,69.48,55371.0,65.6262,65.8439,65.6262,65.7492,55371.0
2022-10-10 11:20:00,69.47,69.74,69.46,69.62,62008.0,65.7398,65.9953,65.7303,65.8817,62008.0
2022-10-10 11:30:00,69.62,69.64,69.54,69.58,44466.0,65.8817,65.9007,65.806,65.8439,44466.0
2022-10-10 11:40:00,69.58,69.75,69.48,69.75,51788.0,65.8439,66.0047,65.7492,66.0047,51788.0
2022-10-10 11:50:00,69.74,69.91,69.73,69.8,129068.0,65.9953,66.1562,65.9858,66.0521,129068.0
2022-10-10 12:00:00,69.8,69.88,69.72,69.75,88341.0,66.0521,66.1278,65.9764,66.0047,88341.0
2022-10-10 12:10:00,69.73,69.75,69.62,69.62,89626.0,65.9858,66.0047,65.8817,65.8817,89626.0
2022-10-10 12:20:00,69.61,69.61,69.34,69.4,106186.0,65.8723,65.8723,65.6168,65.6735,106186.0
2022-10-10 12:30:00,69.38,69.44,69.28,69.36,23026.0,65.6546,65.7114,65.56,65.6357,23026.0
2022-10-10 12:40:00,69.35,69.38,69.32,69.35,26732.0,65.6262,65.6546,65.5978,65.6262,26732.0
2022-10-10 12:50:00,69.35,69.35,69.22,69.24,40016.0,65.6262,65.6262,65.5032,65.5221,40016.0
2022-10-10 13:00:00,69.23,69.25,69.14,69.2,26454.0,65.5127,65.5316,65.4275,65.4843,26454.0
2022-10-10 13:10:00,69.2,69.38,69.15,69.3,139309.0,65.4843,65.6546,65.437,65.5789,139309.0
2022-10-10 13:20:00,69.29,69.39,69.28,69.36,52117.0,65.5694,65.6641,65.56,65.6357,52117.0
2022-10-10 13:30:00,69.35,69.5,69.35,69.46,42472.0,65.6262,65.7682,65.6262,65.7303,42472.0
2022-10-10 13:40:00,69.46,69.78,69.41,69.73,67702.0,65.7303,66.0331,65.683,65.9858,67702.0
2022-10-10 13:50:00,69.72,69.86,69.7,69.76,153129.0,65.9764,66.1088,65.9574,66.0142,153129.0
2022-10-10 14:00:00,69.77,69.79,69.59,69.64,57342.0,66.0237,66.0426,65.8533,65.9007,57342.0
2022-10-10 14:10:00,69.63,69.66,69.56,69.59,59559.0,65.8912,65.9196,65.8249,65.8533,59559.0
2022-10-10 14:20:00,69.59,69.66,69.53,69.63,40391.0,65.8533,65.9196,65.7966,65.8912,40391.0
2022-10-10 14:30:00,69.61,69.86,69.59,69.86,79579.0,65.8723,66.1088,65.8533,66.1088,79579.0
2022-10-10 14:40:00,69.86,69.88,69.69,69.73,53743.0,66.1088,66.1278,65.948,65.9858,53743.0
2022-10-10 14:50:00,69.73,69.79,69.65,69.67,30891.0,65.9858,66.0426,65.9101,65.929,30891.0
2022-10-10 15:00:00,69.67,69.76,69.63,69.73,51962.0,65.929,66.0142,65.8912,65.9858,51962.0
2022-10-10 15:10:00,69.72,70.01,69.69,69.95,112275.0,65.9764,66.2508,65.948,66.194,112275.0
2022-10-10 15:20:00,69.97,70.02,69.75,69.76,177845.0,66.2129,66.2602,66.0047,66.0142,177845.0
2022-10-10 15:30:00,69.77,69.92,69.69,69.85,83969.0,66.0237,66.1656,65.948,66.0994,83969.0
2022-10-10 15:40:00,69.85,69.89,69.71,69.84,156434.0,66.0994,66.1372,65.9669,66.0899,156434.0
2022-10-10 15:50:00,69.83,69.94,69.6,69.6,300187.0,66.0805,66.1845,65.8628,65.8628,300187.0
2022-10-11 09:30:00,69.03,69.09,68.8,68.91,388680.0,65.3234,65.3802,65.1058,65.2099,388680.0
2022-10-11 09:40:00,68.91,69.18,68.89,69.06,438536.0,65.2099,65.4654,65.1909,65.3518,438536.0
2022-10-11 09:50:00,69.06,69.14,68.81,68.81,191038.0,65.3518,65.4275,65.1152,65.1152,191038.0
2022-10-11 10:00:00,68.81,68.81,68.57,68.68,190516.0,65.1152,65.1152,64.8881,64.9922,190516.0
2022-10-11 10:10:00,68.69,68.99,68.6,68.85,143450.0,65.0017,65.2856,64.9165,65.1531,143450.0
2022-10-11 10:20:00,68.84,68.96,68.72,68.88,106766.0,65.1436,65.2572,65.0301,65.1815,106766.0
2022-10-11 10:30:00,68.86,69.08,68.73,69.06,116128.0,65.1625,65.3707,65.0395,65.3518,116128.0
2022-10-11 10:40:00,69.07,69.21,69.03,69.07,226282.0,65.3613,65.4937,65.3234,65.3613,226282.0
2022-10-11 10:50:00,69.07,69.2,69.01,69.03,62082.0,65.3613,65.4843,65.3045,65.3234,62082.0
2022-10-11 11:00:00,69.02,69.35,69.01,69.14,70915.0,65.3139,65.6262,65.3045,65.4275,70915.0
2022-10-11 11:10:00,69.17,69.4,69.12,69.33,107780.0,65.4559,65.6735,65.4086,65.6073,107780.0
2022-10-11 11:20:00,69.33,69.41,69.26,69.39,118129.0,65.6073,65.683,65.5411,65.6641,118129.0
2022-10-11 11:30:00,69.41,69.57,69.4,69.48,138389.0,65.683,65.8344,65.6735,65.7492,138389.0
2022-10-11 11:40:00,69.5,69.78,69.46,69.76,122958.0,65.7682,66.0331,65.7303,66.0142,122958.0
2022-10-11 11:50:00,69.76,69.82,69.69,69.79,112165.0,66.0142,66.071,65.948,66.0426,112165.0
2022-10-11 12:00:00,69.78,69.8,69.56,69.61,73003.0,66.0331,66.0521,65.8249,65.8723,73003.0
2022-10-11 12:10:00,69.62,69.85,69.57,69.85,52765.0,65.8817,66.0994,65.8344,66.0994,52765.0
2022-10-11 12:20:00,69.84,69.99,69.83,69.89,91369.0,66.0899,66.2319,66.0805,66.1372,91369.0
2022-10-11 12:30:00,69.91,70.03,69.91,69.99,29372.0,66.1562,66.2697,66.1562,66.2319,29372.0
2022-10-11 12:40:00,70.0,70.2,69.99,70.15,86836.0,66.2413,66.4306,66.2319,66.3833,86836.0
2022-10-11 12:50:00,70.15,70.17,70.03,70.07,100703.0,66.3833,66.4022,66.2697,66.3076,100703.0
2022-10-11 13:00:00,70.07,70.1,69.96,70.05,83441.0,66.3076,66.336,66.2035,66.2886,83441.0
2022-10-11 13:10:00,70.05,70.08,69.9,69.97,135556.0,66.2886,66.317,66.1467,66.2129,135556.0
2022-10-11 13:20:00,69.97,70.06,69.89,69.94,123257.0,66.2129,66.2981,66.1372,66.1845,123257.0
2022-10-11 13:30:00,69.93,69.97,69.84,69.9,53102.0,66.1751,66.2129,66.0899,66.1467,53102.0
2022-10-11 13:40:00,69.89,69.99,69.87,69.91,26566.0,66.1372,66.2319,66.1183,66.1562,26566.0
2022-10-11 13:50:00,69.9,70.0,69.88,69.93,39531.0,66.1467,66.2413,66.1278,66.1751,39531.0
2022-10-11 14:00:00,69.94,69.97,69.78,69.83,69260.0,66.1845,66.2129,66.0331,66.0805,69260.0
2022-10-11 14:10:00,69.84,69.87,69.73,69.75,69790.0,66.0899,66.1183,65.9858,66.0047,69790.0
2022-10-11 14:20:00,69.73,69.9,69.73,69.85,43066.0,65.9858,66.1467,65.9858,66.0994,43066.0
2022-10-11 14:30:00,69.86,69.96,69.83,69.9,76325.0,66.1088,66.2035,66.0805,66.1467,76325.0
2022-10-11 14:40:00,69.91,69.94,69.42,69.46,123691.0,66.1562,66.1845,65.6925,65.7303,123691.0
2022-10-11 14:50:00,69.45,69.5,68.99,69.02,158216.0,65.7209,65.7682,65.2856,65.3139,158216.0
2022-10-11 15:00:00,68.99,69.05,68.86,68.89,249883.0,65.2856,65.3423,65.1625,65.1909,249883.0
2022-10-11 15:10:00,68.88,68.92,68.67,68.84,161333.0,65.1815,65.2193,64.9827,65.1436,161333.0
2022-10-11 15:20:00,68.83,68.97,68.8,68.92,171625.0,65.1341,65.2666,65.1058,65.2193,171625.0
2022-10-11 15:30:00,68.93,69.14,68.78,69.13,205219.0,65.2288,65.4275,65.0868,65.418,205219.0
2022-10-11 15:40:00,69.14,69.17,68.97,69.16,298206.0,65.4275,65.4559,65.2666,65.4464,298206.0
2022-10-11 15:50:00,69.16,69.22,68.99,69.09,592982.0,65.4464,65.5032,65.2856,65.3802,592982.0
2022-10-12 09:30:00,69.09,69.15,68.58,68.91,501108.0,65.3802,65.437,64.8976,65.2099,501108.0
2022-10-12 09:40:00,68.88,69.16,68.75,68.8,340541.0,65.1815,65.4464,65.0584,65.1058,340541.0
2022-10-12 09:50:00,68.8,68.86,68.67,68.81,111429.0,65.1058,65.1625,64.9827,65.1152,111429.0
2022-10-12 10:00:00,68.83,69.08,68.8,68.91,261111.0,65.1341,65.3707,65.1058,65.2099,261111.0
2022-10-12 10:10:00,68.92,68.95,68.79,68.88,93584.0,65.2193,65.2477,65.0963,65.1815,93584.0
2022-10-12 10:20:00,68.88,68.88,68.61,68.76,104801.0,65.1815,65.1815,64.926,65.0679,104801.0
2022-10-12 10:30:00,68.77,68.98,68.7,68.73,95330.0,65.0774,65.2761,65.0111,65.0395,95330.0
2022-10-12 10:40:00,68.75,68.75,68.51,68.68,103019.0,65.0584,65.0584,64.8313,64.9922,103019.0
2022-10-12 10:50:00,68.68,68.86,68.65,68.78,112591.0,64.9922,65.1625,64.9638,65.0868,112591.0
2022-10-12 11:00:00,68.78,68.84,68.68,68.69,95847.0,65.0868,65.1436,64.9922,65.0017,95847.0
2022-10-12 11:10:00,68.7,68.94,68.68,68.92,138336.0,65.0111,65.2382,64.9922,65.2193,138336.0
2022-10-12 11:20:00,68.91,68.96,68.62,68.73,192253.0,65.2099,65.2572,64.9354,65.0395,192253.0
2022-10-12 11:30:00,68.74,68.75,68.57,68.62,95103.0,65.049,65.0584,64.8881,64.9354,95103.0
2022-10-12 11:40:00,68.62,68.81,68.6,68.69,111079.0,64.9354,65.1152,64.9165,65.0017,111079.0
2022-10-12 11:50:00,68.69,68.8,68.68,68.8,115577.0,65.0017,65.1058,64.9922,65.1058,115577.0
2022-10-12 12:00:00,68.82,68.93,68.74,68.75,68412.0,65.1247,65.2288,65.049,65.0584,68412.0
2022-10-12 12:10:00,68.76,68.78,68.65,68.74,65955.0,65.0679,65.0868,64.9638,65.049,65955.0
2022-10-12 12:20:00,68.75,68.78,68.63,68.68,63148.0,65.0584,65.0868,64.9449,64.9922,63148.0
2022-10-12 12:30:00,68.67,68.74,68.61,68.65,80805.0,64.9827,65.049,64.926,64.9638,80805.0
2022-10-12 12:40:00,68.65,68.67,68.58,68.64,79706.0,64.9638,64.9827,64.8976,64.9543,79706.0
2022-10-12 12:50:00,68.65,68.78,68.63,68.75,57461.0,64.9638,65.0868,64.9449,65.0584,57461.0
2022-10-12 13:00:00,68.75,68.79,68.66,68.71,63904.0,65.0584,65.0963,64.9733,65.0206,63904.0
2022-10-12 13:10:00,68.72,68.73,68.58,68.58,70258.0,65.0301,65.0395,64.8976,64.8976,70258.0
2022-10-12 13:20:00,68.6,68.73,68.59,68.7,48585.0,64.9165,65.0395,64.907,65.0111,48585.0
2022-10-12 13:30:00,68.7,68.7,68.56,68.59,50722.0,65.0111,65.0111,64.8786,64.907,50722.0
2022-10-12 13:40:00,68.6,68.66,68.54,68.65,98188.0,64.9165,64.9733,64.8597,64.9638,98188.0
2022-10-12 13:50:00,68.65,68.67,68.59,68.66,86874.0,64.9638,64.9827,64.907,64.9733,86874.0
2022-10-12 14:00:00,68.66,68.79,68.55,68.72,269061.0,64.9733,65.0963,64.8692,65.0301,269061.0
2022-10-12 14:10:00,68.7,68.91,68.62,68.84,117959.0,65.0111,65.2099,64.9354,65.1436,117959.0
2022-10-12 14:20:00,68.85,68.95,68.71,68.93,72463.0,65.1531,65.2477,65.0206,65.2288,72463.0
2022-10-12 14:30:00,68.96,69.0,68.86,68.95,102403.0,65.2572,65.295,65.1625,65.2477,102403.0
2022-10-12 14:40:00,68.95,68.97,68.81,68.83,48947.0,65.2477,65.2666,65.1152,65.1341,48947.0
2022-10-12 14:50:00,68.81,68.84,68.69,68.74,88873.0,65.1152,65.1436,65.0017,65.049,88873.0
2022-10-12 15:00:00,68.73,68.76,68.61,68.73,71615.0,65.0395,65.0679,64.926,65.0395,71615.0
2022-10-12 15:10:00,68.74,68.85,68.7,68.83,116783.0,65.049,65.1531,65.0111,65.1341,116783.0
2022-10-12 15:20:00,68.82,68.84,68.71,68.72,100445.0,65.1247,65.1436,65.0206,65.0301,100445.0
2022-10-12 15:30:00,68.71,68.87,68.69,68.8,165460.0,65.0206,65.172,65.0017,65.1058,165460.0
2022-10-12 15:40:00,68.81,68.82,68.7,68.71,233402.0,65.1152,65.1247,65.0111,65.0206,233402.0
2022-10-12 15:50:00,68.7,68.74,68.53,68.54,852092.0,65.0111,65.049,64.8503,64.8597,852092.0
2022-10-13 09:30:00,67.21,67.38,66.87,66.98,412568.0,63.6011,63.762,63.2794,63.3835,412568.0
2022-10-13 09:40:00,66.97,67.56,66.86,67.55,314931.0,63.374,63.9323,63.2699,63.9229,314931.0
2022-10-13 09:50:00,67.55,68.06,67.52,67.87,176466.0,63.9229,64.4055,63.8945,64.2257,176466.0
2022-10-13 10:00:00,67.87,68.29,67.75,68.18,237253.0,64.2257,64.6231,64.1121,64.519,237253.0
2022-10-13 10:10:00,68.18,68.37,68.03,68.19,196142.0,64.519,64.6988,64.3771,64.5285,196142.0
2022-10-13 10:20:00,68.2,68.25,67.86,67.89,164483.0,64.538,64.5853,64.2162,64.2446,164483.0
2022-10-13 10:30:00,67.86,68.16,67.84,68.04,155380.0,64.2162,64.5001,64.1973,64.3866,155380.0
2022-10-13 10:40:00,68.02,68.34,67.94,68.32,147796.0,64.3676,64.6705,64.2919,64.6515,147796.0
2022-10-13 10:50:00,68.32,68.58,68.2,68.46,176765.0,64.6515,64.8976,64.538,64.784,176765.0
2022-10-13 11:00:00,68.45,69.09,68.43,69.04,208728.0,64.7746,65.3802,64.7556,65.3329,208728.0
2022-10-13 11:10:00,69.03,69.81,68.94,69.62,327408.0,65.3234,66.0615,65.2382,65.8817,327408.0
2022-10-13 11:20:00,69.62,70.2,69.62,69.79,400216.0,65.8817,66.4306,65.8817,66.0426,400216.0
2022-10-13 11:30:00,69.81,70.59,69.7,70.43,363120.0,66.0615,66.7996,65.9574,66.6482,363120.0
2022-10-13 11:40:00,70.44,70.71,70.12,70.2,403916.0,66.6577,66.9132,66.3549,66.4306,403916.0
2022-10-13 11:50:00,70.18,70.37,70.09,70.27,166405.0,66.4117,66.5915,66.3265,66.4968,166405.0
2022-10-13 12:00:00,70.3,70.48,70.24,70.25,118555.0,66.5252,66.6955,66.4684,66.4779,118555.0
2022-10-13 12:10:00,70.25,70.26,69.87,69.88,117329.0,66.4779,66.4874,66.1183,66.1278,117329.0
2022-10-13 12:20:00,69.88,70.06,69.81,69.95,97056.0,66.1278,66.2981,66.0615,66.194,97056.0
2022-10-13 12:30:00,69.94,70.07,69.89,69.98,108399.0,66.1845,66.3076,66.1372,66.2224,108399.0
2022-10-13 12:40:00,69.97,70.4,69.97,70.39,75950.0,66.2129,66.6198,66.2129,66.6104,75950.0
2022-10-13 12:50:00,70.37,70.49,70.28,70.37,282070.0,66.5915,66.705,66.5063,66.5915,282070.0
2022-10-13 13:00:00,70.36,70.53,70.33,70.39,98492.0,66.582,66.7429,66.5536,66.6104,98492.0
2022-10-13 13:10:00,70.39,70.46,70.31,70.42,202165.0,66.6104,66.6766,66.5347,66.6388,202165.0
2022-10-13 13:20:00,70.41,70.76,70.41,70.67,131764.0,66.6293,66.9605,66.6293,66.8753,131764.0
2022-10-13 13:30:00,70.68,70.88,70.68,70.75,179899.0,66.8848,67.0741,66.8848,66.9511,179899.0
2022-10-13 13:40:00,70.76,70.78,70.58,70.69,189279.0,66.9605,66.9794,66.7902,66.8943,189279.0
2022-10-13 13:50:00,70.7,70.75,70.63,70.68,136889.0,66.9037,66.9511,66.8375,66.8848,136889.0
2022-10-13 14:00:00,70.68,70.72,70.58,70.6,124624.0,66.8848,66.9227,66.7902,66.8091,124624.0
2022-10-13 14:10:00,70.6,70.65,70.51,70.6,109405.0,66.8091,66.8564,66.7239,66.8091,109405.0
2022-10-13 14:20:00,70.6,70.63,70.38,70.39,150808.0,66.8091,66.8375,66.6009,66.6104,150808.0
2022-10-13 14:30:00,70.41,70.58,70.4,70.54,77632.0,66.6293,66.7902,66.6198,66.7523,77632.0
2022-10-13 14:40:00,70.54,70.72,70.5,70.65,98541.0,66.7523,66.9227,66.7145,66.8564,98541.0
2022-10-13 14:50:00,70.64,70.82,70.63,70.76,156064.0,66.847,67.0173,66.8375,66.9605,156064.0
2022-10-13 15:00:00,70.75,70.88,70.65,70.86,157054.0,66.9511,67.0741,66.8564,67.0551,157054.0
2022-10-13 15:10:00,70.86,70.88,70.75,70.81,96918.0,67.0551,67.0741,66.9511,67.0078,96918.0
2022-10-13 15:20:00,70.8,70.81,70.59,70.63,113535.0,66.9984,67.0078,66.7996,66.8375,113535.0
2022-10-13 15:30:00,70.62,70.73,70.44,70.59,211126.0,66.828,66.9321,66.6577,66.7996,211126.0
2022-10-13 15:40:00,70.59,70.69,70.5,70.64,219381.0,66.7996,66.8943,66.7145,66.847,219381.0
2022-10-13 15:50:00,70.64,70.77,70.53,70.55,642332.0,66.847,66.97,66.7429,66.7618,642332.0
2022-10-14 09:30:00,71.02,71.17,70.68,71.12,433546.0,67.2066,67.3485,66.8848,67.3012,433546.0
2022-10-14 09:40:00,71.13,71.14,70.33,70.37,301677.0,67.3106,67.3201,66.5536,66.5915,301677.0
2022-10-14 09:50:00,70.39,70.58,70.21,70.35,184711.0,66.6104,66.7902,66.44,66.5725,184711.0
2022-10-14 10:00:00,70.35,70.36,69.63,69.81,419681.0,66.5725,66.582,65.8912,66.0615,419681.0
2022-10-14 10:10:00,69.8,69.86,69.32,69.44,236173.0,66.0521,66.1088,65.5978,65.7114,236173.0
2022-10-14 10:20:00,69.4,69.45,69.06,69.35,224896.0,65.6735,65.7209,65.3518,65.6262,224896.0
2022-10-14 10:30:00,69.33,69.55,69.28,69.41,137934.0,65.6073,65.8155,65.56,65.683,137934.0
2022-10-14 10:40:00,69.4,69.54,68.99,69.02,148466.0,65.6735,65.806,65.2856,65.3139,148466.0
2022-10-14 10:50:00,69.04,69.38,68.98,69.3,145122.0,65.3329,65.6546,65.2761,65.5789,145122.0
2022-10-14 11:00:00,69.3,69.59,69.3,69.39,215227.0,65.5789,65.8533,65.5789,65.6641,215227.0
2022-10-14 11:10:00,69.4,69.41,68.99,69.02,143820.0,65.6735,65.683,65.2856,65.3139,143820.0
2022-10-14 11:20:00,69.03,69.26,69.02,69.21,155619.0,65.3234,65.5411,65.3139,65.4937,155619.0
2022-10-14 11:30:00,69.21,69.21,68.85,68.99,107187.0,65.4937,65.4937,65.1531,65.2856,107187.0
2022-10-14 11:40:00,68.99,69.05,68.69,68.79,184023.0,65.2856,65.3423,65.0017,65.0963,184023.0
2022-10-14 11:50:00,68.8,68.84,68.63,68.68,96388.0,65.1058,65.1436,64.9449,64.9922,96388.0
2022-10-14 12:00:00,68.66,68.89,68.5,68.5,207279.0,64.9733,65.1909,64.8219,64.8219,207279.0
2022-10-14 12:10:00,68.5,68.58,68.38,68.48,129008.0,64.8219,64.8976,64.7083,64.8029,129008.0
2022-10-14 12:20:00,68.49,68.59,68.44,68.59,79971.0,64.8124,64.907,64.7651,64.907,79971.0
2022-10-14 12:30:00,68.58,68.69,68.49,68.64,82281.0,64.8976,65.0017,64.8124,64.9543,82281.0
2022-10-14 12:40:00,68.63,68.8,68.6,68.6,157985.0,64.9449,65.1058,64.9165,64.9165,157985.0
2022-10-14 12:50:00,68.59,68.59,68.43,68.47,62449.0,64.907,64.907,64.7556,64.7935,62449.0
2022-10-14 13:00:00,68.48,68.61,68.36,68.38,57625.0,64.8029,64.926,64.6894,64.7083,57625.0
2022-10-14 13:10:00,68.38,68.47,68.31,68.45,72571.0,64.7083,64.7935,64.6421,64.7746,72571.0
2022-10-14 13:20:00,68.43,68.56,68.36,68.56,116947.0,64.7556,64.8786,64.6894,64.8786,116947.0
2022-10-14 13:30:00,68.55,68.62,68.47,68.56,73594.0,64.8692,64.9354,64.7935,64.8786,73594.0
2022-10-14 13:40:00,68.55,68.63,68.48,68.57,97973.0,64.8692,64.9449,64.8029,64.8881,97973.0
2022-10-14 13:50:00,68.56,68.64,68.49,68.63,56947.0,64.8786,64.9543,64.8124,64.9449,56947.0
2022-10-14 14:00:00,68.63,68.63,68.43,68.46,63024.0,64.9449,64.9449,64.7556,64.784,63024.0
2022-10-14 14:10:00,68.46,68.46,68.25,68.25,76291.0,64.784,64.784,64.5853,64.5853,76291.0
2022-10-14 14:20:00,68.25,68.29,68.15,68.26,68504.0,64.5853,64.6231,64.4907,64.5948,68504.0
2022-10-14 14:30:00,68.24,68.27,68.19,68.21,61676.0,64.5758,64.6042,64.5285,64.5474,61676.0
2022-10-14 14:40:00,68.22,68.29,68.13,68.28,91650.0,64.5569,64.6231,64.4717,64.6137,91650.0
2022-10-14 14:50:00,68.28,68.32,68.22,68.31,57364.0,64.6137,64.6515,64.5569,64.6421,57364.0
2022-10-14 15:00:00,68.33,68.48,68.27,68.29,172343.0,64.661,64.8029,64.6042,64.6231,172343.0
2022-10-14 15:10:00,68.29,68.33,68.11,68.2,202325.0,64.6231,64.661,64.4528,64.538,202325.0
2022-10-14 15:20:00,68.18,68.43,68.17,68.4,126889.0,64.519,64.7556,64.5096,64.7272,126889.0
2022-10-14 15:30:00,68.4,68.53,68.33,68.36,331592.0,64.7272,64.8503,64.661,64.6894,331592.0
2022-10-14 15:40:00,68.36,68.37,68.26,68.36,338195.0,64.6894,64.6988,64.5948,64.6894,338195.0
2022-10-14 15:50:00,68.35,68.41,68.06,68.21,959979.0,64.6799,64.7367,64.4055,64.5474,959979.0
2022-10-17 09:30:00,69.56,70.15,69.47,70.09,304583.0,65.8249,66.3833,65.7398,66.3265,304583.0
2022-10-17 09:40:00,70.09,70.35,69.99,70.2,373105.0,66.3265,66.5725,66.2319,66.4306,373105.0
2022-10-17 09:50:00,70.2,70.25,69.81,69.86,207930.0,66.4306,66.4779,66.0615,66.1088,207930.0
2022-10-17 10:00:00,69.87,70.08,69.87,69.97,195531.0,66.1183,66.317,66.1183,66.2129,195531.0
2022-10-17 10:10:00,69.96,70.29,69.95,70.2,148763.0,66.2035,66.5158,66.194,66.4306,148763.0
2022-10-17 10:20:00,70.22,70.34,69.98,70.0,71591.0,66.4495,66.5631,66.2224,66.2413,71591.0
2022-10-17 10:30:00,70.01,70.16,69.95,70.09,101239.0,66.2508,66.3927,66.194,66.3265,101239.0
2022-10-17 10:40:00,70.08,70.09,69.89,69.93,62317.0,66.317,66.3265,66.1372,66.1751,62317.0
2022-10-17 10:50:00,69.91,69.91,69.59,69.71,198766.0,66.1562,66.1562,65.8533,65.9669,198766.0
2022-10-17 11:00:00,69.72,69.87,69.64,69.65,44933.0,65.9764,66.1183,65.9007,65.9101,44933.0
2022-10-17 11:10:00,69.66,69.77,69.58,69.62,80486.0,65.9196,66.0237,65.8439,65.8817,80486.0
2022-10-17 11:20:00,69.62,69.93,69.61,69.92,89860.0,65.8817,66.1751,65.8723,66.1656,89860.0
2022-10-17 11:30:00,69.92,69.99,69.87,69.97,114762.0,66.1656,66.2319,66.1183,66.2129,114762.0
2022-10-17 11:40:00,69.97,70.07,69.89,69.99,86085.0,66.2129,66.3076,66.1372,66.2319,86085.0
2022-10-17 11:50:00,69.98,70.1,69.94,70.01,74784.0,66.2224,66.336,66.1845,66.2508,74784.0
2022-10-17 12:00:00,70.01,70.18,69.97,70.18,54821.0,66.2508,66.4117,66.2129,66.4117,54821.0
2022-10-17 12:10:00,70.17,70.17,69.98,70.03,61883.0,66.4022,66.4022,66.2224,66.2697,61883.0
2022-10-17 12:20:00,70.04,70.14,69.96,70.12,83692.0,66.2792,66.3738,66.2035,66.3549,83692.0
2022-10-17 12:30:00,70.12,70.21,70.11,70.13,55325.0,66.3549,66.44,66.3454,66.3643,55325.0
2022-10-17 12:40:00,70.13,70.13,69.88,69.96,81936.0,66.3643,66.3643,66.1278,66.2035,81936.0
2022-10-17 12:50:00,69.96,70.01,69.9,69.92,32817.0,66.2035,66.2508,66.1467,66.1656,32817.0
2022-10-17 13:00:00,69.92,69.98,69.81,69.95,52932.0,66.1656,66.2224,66.0615,66.194,52932.0
2022-10-17 13:10:00,69.95,69.99,69.86,69.86,45141.0,66.194,66.2319,66.1088,66.1088,45141.0
2022-10-17 13:20:00,69.86,70.04,69.84,70.0,48571.0,66.1088,66.2792,66.0899,66.2413,48571.0
2022-10-17 13:30:00,70.0,70.0,69.93,69.93,17147.0,66.2413,66.2413,66.1751,66.1751,17147.0
2022-10-17 13:40:00,69.94,70.0,69.88,69.99,34146.0,66.1845,66.2413,66.1278,66.2319,34146.0
2022-10-17 13:50:00,69.99,70.03,69.97,69.98,30150.0,66.2319,66.2697,66.2129,66.2224,30150.0
2022-10-17 14:00:00,69.98,70.05,69.88,69.9,45771.0,66.2224,66.2886,66.1278,66.1467,45771.0
2022-10-17 14:10:00,69.89,69.91,69.74,69.81,51419.0,66.1372,66.1562,65.9953,66.0615,51419.0
2022-10-17 14:20:00,69.81,69.81,69.71,69.77,25598.0,66.0615,66.0615,65.9669,66.0237,25598.0
2022-10-17 14:30:00,69.76,69.92,69.7,69.91,60456.0,66.0142,66.1656,65.9574,66.1562,60456.0
2022-10-17 14:40:00,69.92,69.97,69.9,69.92,38309.0,66.1656,66.2129,66.1467,66.1656,38309.0
2022-10-17 14:50:00,69.92,69.95,69.87,69.89,29898.0,66.1656,66.194,66.1183,66.1372,29898.0
2022-10-17 15:00:00,69.87,69.96,69.82,69.87,131788.0,66.1183,66.2035,66.071,66.1183,131788.0
2022-10-17 15:10:00,69.86,69.88,69.79,69.85,107530.0,66.1088,66.1278,66.0426,66.0994,107530.0
2022-10-17 15:20:00,69.85,69.93,69.79,69.92,53578.0,66.0994,66.1751,66.0426,66.1656,53578.0
2022-10-17 15:30:00,69.91,69.97,69.86,69.89,105493.0,66.1562,66.2129,66.1088,66.1372,105493.0
2022-10-17 15:40:00,69.89,70.05,69.86,69.95,192969.0,66.1372,66.2886,66.1088,66.194,192969.0
2022-10-17 15:50:00,69.95,70.0,69.79,69.89,971958.0,66.194,66.2413,66.0426,66.1372,971958.0
2022-10-18 09:30:00,71.56,72.0,71.56,71.97,711549.0,67.7176,68.1339,67.7176,68.1055,711549.0
2022-10-18 09:40:00,71.98,72.0,71.55,71.68,440295.0,68.115,68.1339,67.7081,67.8311,440295.0
2022-10-18 09:50:00,71.69,71.81,71.35,71.48,320517.0,67.8406,67.9541,67.5188,67.6419,320517.0
2022-10-18 10:00:00,71.49,71.72,71.46,71.69,218373.0,67.6513,67.869,67.6229,67.8406,218373.0
2022-10-18 10:10:00,71.68,71.77,71.44,71.5,162804.0,67.8311,67.9163,67.604,67.6608,162804.0
2022-10-18 10:20:00,71.51,71.51,71.13,71.17,184278.0,67.6702,67.6702,67.3106,67.3485,184278.0
2022-10-18 10:30:00,71.16,71.2,70.92,70.99,196264.0,67.339,67.3769,67.1119,67.1782,196264.0
2022-10-18 10:40:00,71.01,71.33,70.99,71.26,179212.0,67.1971,67.4999,67.1782,67.4337,179212.0
2022-10-18 10:50:00,71.25,71.32,71.19,71.21,78897.0,67.4242,67.4904,67.3674,67.3864,78897.0
2022-10-18 11:00:00,71.2,71.3,71.03,71.07,86126.0,67.3769,67.4715,67.216,67.2539,86126.0
2022-10-18 11:10:00,71.08,71.1,70.73,70.83,149226.0,67.2633,67.2823,66.9321,67.0268,149226.0
2022-10-18 11:20:00,70.82,70.85,70.57,70.7,145404.0,67.0173,67.0457,66.7807,66.9037,145404.0
2022-10-18 11:30:00,70.69,70.7,70.48,70.59,104925.0,66.8943,66.9037,66.6955,66.7996,104925.0
2022-10-18 11:40:00,70.6,70.75,70.46,70.74,176442.0,66.8091,66.9511,66.6766,66.9416,176442.0
2022-10-18 11:50:00,70.75,70.82,70.66,70.7,154638.0,66.9511,67.0173,66.8659,66.9037,154638.0
2022-10-18 12:00:00,70.7,70.9,70.65,70.9,122839.0,66.9037,67.093,66.8564,67.093,122839.0
2022-10-18 12:10:00,70.89,70.99,70.86,70.94,199968.0,67.0835,67.1782,67.0551,67.1308,199968.0
2022-10-18 12:20:00,70.93,70.94,70.75,70.83,73090.0,67.1214,67.1308,66.9511,67.0268,73090.0
2022-10-18 12:30:00,70.84,71.08,70.78,71.04,55318.0,67.0362,67.2633,66.9794,67.2255,55318.0
2022-10-18 12:40:00,71.03,71.1,70.91,70.96,82665.0,67.216,67.2823,67.1025,67.1498,82665.0
2022-10-18 12:50:00,70.95,71.09,70.94,70.94,65648.0,67.1403,67.2728,67.1308,67.1308,65648.0
2022-10-18 13:00:00,70.94,70.97,70.72,70.89,156769.0,67.1308,67.1592,66.9227,67.0835,156769.0
2022-10-18 13:10:00,70.9,71.06,70.87,71.02,50638.0,67.093,67.2444,67.0646,67.2066,50638.0
2022-10-18 13:20:00,71.02,71.2,70.98,71.2,62732.0,67.2066,67.3769,67.1687,67.3769,62732.0
2022-10-18 13:30:00,71.2,71.37,71.15,71.35,105783.0,67.3769,67.5378,67.3296,67.5188,105783.0
2022-10-18 13:40:00,71.35,71.38,71.25,71.37,62048.0,67.5188,67.5472,67.4242,67.5378,62048.0
2022-10-18 13:50:00,71.37,71.47,71.32,71.39,92018.0,67.5378,67.6324,67.4904,67.5567,92018.0
2022-10-18 14:00:00,71.39,71.43,71.26,71.26,70765.0,67.5567,67.5945,67.4337,67.4337,70765.0
2022-10-18 14:10:00,71.28,71.32,71.15,71.16,37503.0,67.4526,67.4904,67.3296,67.339,37503.0
2022-10-18 14:20:00,71.16,71.33,71.13,71.3,122442.0,67.339,67.4999,67.3106,67.4715,122442.0
2022-10-18 14:30:00,71.31,71.31,70.99,71.03,149267.0,67.481,67.481,67.1782,67.216,149267.0
2022-10-18 14:40:00,71.03,71.05,70.67,70.76,186556.0,67.216,67.2349,66.8753,66.9605,186556.0
2022-10-18 14:50:00,70.75,70.85,70.68,70.82,104189.0,66.9511,67.0457,66.8848,67.0173,104189.0
2022-10-18 15:00:00,70.83,70.87,70.68,70.81,95519.0,67.0268,67.0646,66.8848,67.0078,95519.0
2022-10-18 15:10:00,70.8,70.87,70.69,70.77,123361.0,66.9984,67.0646,66.8943,66.97,123361.0
2022-10-18 15:20:00,70.77,70.95,70.75,70.95,99901.0,66.97,67.1403,66.9511,67.1403,99901.0
2022-10-18 15:30:00,70.94,71.17,70.91,71.11,179059.0,67.1308,67.3485,67.1025,67.2917,179059.0
2022-10-18 15:40:00,71.11,71.2,71.09,71.17,226992.0,67.2917,67.3769,67.2728,67.3485,226992.0
2022-10-18 15:50:00,71.17,71.27,71.06,71.27,692596.0,67.3485,67.4431,67.2444,67.4431,692596.0
2022-10-19 09:30:00,70.73,71.18,70.71,71.04,201263.0,66.9321,67.358,66.9132,67.2255,201263.0
2022-10-19 09:40:00,71.03,71.11,70.45,70.47,206748.0,67.216,67.2917,66.6672,66.6861,206748.0
2022-10-19 09:50:00,70.46,70.73,70.46,70.67,133528.0,66.6766,66.9321,66.6766,66.8753,133528.0
2022-10-19 10:00:00,70.65,70.96,70.53,70.91,102908.0,66.8564,67.1498,66.7429,67.1025,102908.0
2022-10-19 10:10:00,70.92,71.21,70.83,71.06,80550.0,67.1119,67.3864,67.0268,67.2444,80550.0
2022-10-19 10:20:00,71.06,71.32,71.05,71.24,126089.0,67.2444,67.4904,67.2349,67.4147,126089.0
2022-10-19 10:30:00,71.24,71.28,70.99,71.08,102586.0,67.4147,67.4526,67.1782,67.2633,102586.0
2022-10-19 10:40:00,71.07,71.07,70.87,70.89,39185.0,67.2539,67.2539,67.0646,67.0835,39185.0
2022-10-19 10:50:00,70.88,70.92,70.67,70.77,31209.0,67.0741,67.1119,66.8753,66.97,31209.0
2022-10-19 11:00:00,70.77,70.89,70.7,70.86,40207.0,66.97,67.0835,66.9037,67.0551,40207.0
2022-10-19 11:10:00,70.87,71.06,70.87,71.02,38741.0,67.0646,67.2444,67.0646,67.2066,38741.0
2022-10-19 11:20:00,71.03,71.05,70.78,70.84,99034.0,67.216,67.2349,66.9794,67.0362,99034.0
2022-10-19 11:30:00,70.83,70.88,70.67,70.84,70234.0,67.0268,67.0741,66.8753,67.0362,70234.0
2022-10-19 11:40:00,70.83,70.91,70.75,70.9,36450.0,67.0268,67.1025,66.9511,67.093,36450.0
2022-10-19 11:50:00,70.9,70.99,70.84,70.84,38757.0,67.093,67.1782,67.0362,67.0362,38757.0
2022-10-19 12:00:00,70.85,70.87,70.61,70.63,49199.0,67.0457,67.0646,66.8186,66.8375,49199.0
2022-10-19 12:10:00,70.63,70.7,70.61,70.68,55503.0,66.8375,66.9037,66.8186,66.8848,55503.0
2022-10-19 12:20:00,70.67,70.69,70.46,70.52,81732.0,66.8753,66.8943,66.6766,66.7334,81732.0
2022-10-19 12:30:00,70.5,70.64,70.49,70.55,37083.0,66.7145,66.847,66.705,66.7618,37083.0
2022-10-19 12:40:00,70.55,70.57,70.25,70.26,99905.0,66.7618,66.7807,66.4779,66.4874,99905.0
2022-10-19 12:50:00,70.26,70.38,70.25,70.34,89162.0,66.4874,66.6009,66.4779,66.5631,89162.0
2022-10-19 13:00:00,70.33,70.37,69.98,70.1,162825.0,66.5536,66.5915,66.2224,66.336,162825.0
2022-10-19 13:10:00,70.09,70.13,70.05,70.1,57097.0,66.3265,66.3643,66.2886,66.336,57097.0
2022-10-19 13:20:00,70.09,70.28,70.09,70.18,81196.0,66.3265,66.5063,66.3265,66.4117,81196.0
2022-10-19 13:30:00,70.18,70.23,70.1,70.11,56336.0,66.4117,66.459,66.336,66.3454,56336.0
2022-10-19 13:40:00,70.1,70.21,70.07,70.1,49860.0,66.336,66.44,66.3076,66.336,49860.0
2022-10-19 13:50:00,70.11,70.2,70.07,70.2,55769.0,66.3454,66.4306,66.3076,66.4306,55769.0
2022-10-19 14:00:00,70.18,70.35,70.13,70.3,106221.0,66.4117,66.5725,66.3643,66.5252,106221.0
2022-10-19 14:10:00,70.3,70.46,70.26,70.37,105245.0,66.5252,66.6766,66.4874,66.5915,105245.0
2022-10-19 14:20:00,70.37,70.41,70.31,70.39,57718.0,66.5915,66.6293,66.5347,66.6104,57718.0
2022-10-19 14:30:00,70.38,70.42,70.31,70.32,36929.0,66.6009,66.6388,66.5347,66.5441,36929.0
2022-10-19 14:40:00,70.31,70.36,70.21,70.23,42931.0,66.5347,66.582,66.44,66.459,42931.0
2022-10-19 14:50:00,70.22,70.25,70.19,70.25,42429.0,66.4495,66.4779,66.4211,66.4779,42429.0
2022-10-19 15:00:00,70.24,70.33,70.18,70.33,68199.0,66.4684,66.5536,66.4117,66.5536,68199.0
2022-10-19 15:10:00,70.35,70.53,70.33,70.5,79009.0,66.5725,66.7429,66.5536,66.7145,79009.0
2022-10-19 15:20:00,70.51,70.52,70.28,70.31,63785.0,66.7239,66.7334,66.5063,66.5347,63785.0
2022-10-19 15:30:00,70.31,70.36,70.25,70.25,102879.0,66.5347,66.582,66.4779,66.4779,102879.0
2022-10-19 15:40:00,70.26,70.4,70.25,70.31,156054.0,66.4874,66.6198,66.4779,66.5347,156054.0
2022-10-19 15:50:00,70.31,70.43,70.26,70.41,353853.0,66.5347,66.6482,66.4874,66.6293,353853.0
2022-10-20 09:30:00,70.51,70.58,70.13,70.32,321520.0,66.7239,66.7902,66.3643,66.5441,321520.0
2022-10-20 09:40:00,70.3,70.72,70.19,70.72,172033.0,66.5252,66.9227,66.4211,66.9227,172033.0
2022-10-20 09:50:00,70.72,70.96,70.69,70.75,138292.0,66.9227,67.1498,66.8943,66.9511,138292.0
2022-10-20 10:00:00,70.75,71.51,70.72,71.51,191866.0,66.9511,67.6702,66.9227,67.6702,191866.0
2022-10-20 10:10:00,71.52,71.71,71.39,71.71,258497.0,67.6797,67.8595,67.5567,67.8595,258497.0
2022-10-20 10:20:00,71.7,71.78,71.49,71.61,125018.0,67.85,67.9257,67.6513,67.7649,125018.0
2022-10-20 10:30:00,71.61,71.68,71.37,71.49,99832.0,67.7649,67.8311,67.5378,67.6513,99832.0
2022-10-20 10:40:00,71.49,71.5,71.28,71.41,211361.0,67.6513,67.6608,67.4526,67.5756,211361.0
2022-10-20 10:50:00,71.4,71.47,71.29,71.46,228895.0,67.5661,67.6324,67.4621,67.6229,228895.0
2022-10-20 11:00:00,71.47,71.51,71.28,71.4,96360.0,67.6324,67.6702,67.4526,67.5661,96360.0
2022-10-20 11:10:00,71.37,71.45,71.16,71.18,88641.0,67.5378,67.6135,67.339,67.358,88641.0
2022-10-20 11:20:00,71.2,71.21,70.88,71.0,109019.0,67.3769,67.3864,67.0741,67.1876,109019.0
2022-10-20 11:30:00,70.99,71.26,70.96,71.23,81285.0,67.1782,67.4337,67.1498,67.4053,81285.0
2022-10-20 11:40:00,71.23,71.26,71.05,71.14,42646.0,67.4053,67.4337,67.2349,67.3201,42646.0
2022-10-20 11:50:00,71.13,71.2,71.02,71.02,91237.0,67.3106,67.3769,67.2066,67.2066,91237.0
2022-10-20 12:00:00,71.03,71.04,70.63,70.64,141323.0,67.216,67.2255,66.8375,66.847,141323.0
2022-10-20 12:10:00,70.63,70.72,70.54,70.7,89465.0,66.8375,66.9227,66.7523,66.9037,89465.0
2022-10-20 12:20:00,70.69,70.71,70.52,70.56,100546.0,66.8943,66.9132,66.7334,66.7713,100546.0
2022-10-20 12:30:00,70.55,70.6,70.47,70.51,94513.0,66.7618,66.8091,66.6861,66.7239,94513.0
2022-10-20 12:40:00,70.51,70.57,70.31,70.41,87052.0,66.7239,66.7807,66.5347,66.6293,87052.0
2022-10-20 12:50:00,70.41,70.45,70.32,70.44,53315.0,66.6293,66.6672,66.5441,66.6577,53315.0
2022-10-20 13:00:00,70.43,70.47,70.04,70.11,100683.0,66.6482,66.6861,66.2792,66.3454,100683.0
2022-10-20 13:10:00,70.09,70.28,70.07,70.15,77124.0,66.3265,66.5063,66.3076,66.3833,77124.0
2022-10-20 13:20:00,70.13,70.32,70.11,70.27,144946.0,66.3643,66.5441,66.3454,66.4968,144946.0
2022-10-20 13:30:00,70.26,70.32,70.18,70.22,49262.0,66.4874,66.5441,66.4117,66.4495,49262.0
2022-10-20 13:40:00,70.22,70.25,70.01,70.02,129274.0,66.4495,66.4779,66.2508,66.2602,129274.0
2022-10-20 13:50:00,70.01,70.07,69.92,70.07,96805.0,66.2508,66.3076,66.1656,66.3076,96805.0
2022-10-20 14:00:00,70.06,70.08,69.84,69.89,83691.0,66.2981,66.317,66.0899,66.1372,83691.0
2022-10-20 14:10:00,69.89,69.93,69.82,69.88,52875.0,66.1372,66.1751,66.071,66.1278,52875.0
2022-10-20 14:20:00,69.88,69.89,69.79,69.81,98089.0,66.1278,66.1372,66.0426,66.0615,98089.0
2022-10-20 14:30:00,69.79,70.03,69.78,70.0,55767.0,66.0426,66.2697,66.0331,66.2413,55767.0
2022-10-20 14:40:00,70.0,70.02,69.86,69.93,48016.0,66.2413,66.2602,66.1088,66.1751,48016.0
2022-10-20 14:50:00,69.95,70.16,69.88,70.05,96929.0,66.194,66.3927,66.1278,66.2886,96929.0
2022-10-20 15:00:00,70.05,70.21,70.01,70.17,101210.0,66.2886,66.44,66.2508,66.4022,101210.0
2022-10-20 15:10:00,70.18,70.21,69.95,69.97,80801.0,66.4117,66.44,66.194,66.2129,80801.0
2022-10-20 15:20:00,69.96,69.97,69.77,69.85,89268.0,66.2035,66.2129,66.0237,66.0994,89268.0
2022-10-20 15:30:00,69.85,69.87,69.73,69.8,145021.0,66.0994,66.1183,65.9858,66.0521,145021.0
2022-10-20 15:40:00,69.79,69.95,69.77,69.94,173372.0,66.0426,66.194,66.0237,66.1845,173372.0
2022-10-20 15:50:00,69.95,70.11,69.89,69.89,285940.0,66.194,66.3454,66.1372,66.1372,285940.0
2022-10-21 09:30:00,69.77,70.32,69.7,70.12,419087.0,66.0237,66.5441,65.9574,66.3549,419087.0
2022-10-21 09:40:00,70.13,70.63,69.75,70.55,246327.0,66.3643,66.8375,66.0047,66.7618,246327.0
2022-10-21 09:50:00,70.57,70.81,70.35,70.81,213749.0,66.7807,67.0078,66.5725,67.0078,213749.0
2022-10-21 10:00:00,70.83,71.4,70.82,71.3,227872.0,67.0268,67.5661,67.0173,67.4715,227872.0
2022-10-21 10:10:00,71.3,71.38,71.1,71.16,177748.0,67.4715,67.5472,67.2823,67.339,177748.0
2022-10-21 10:20:00,71.19,71.28,70.62,70.63,182420.0,67.3674,67.4526,66.828,66.8375,182420.0
2022-10-21 10:30:00,70.64,70.85,70.46,70.72,174213.0,66.847,67.0457,66.6766,66.9227,174213.0
2022-10-21 10:40:00,70.73,71.08,70.66,71.08,171082.0,66.9321,67.2633,66.8659,67.2633,171082.0
2022-10-21 10:50:00,71.07,71.13,70.67,70.74,161826.0,67.2539,67.3106,66.8753,66.9416,161826.0
2022-10-21 11:00:00,70.73,70.81,70.53,70.79,131859.0,66.9321,67.0078,66.7429,66.9889,131859.0
2022-10-21 11:10:00,70.79,71.04,70.77,70.94,108491.0,66.9889,67.2255,66.97,67.1308,108491.0
2022-10-21 11:20:00,70.93,71.29,70.86,71.19,83770.0,67.1214,67.4621,67.0551,67.3674,83770.0
2022-10-21 11:30:00,71.2,71.46,71.14,71.2,188315.0,67.3769,67.6229,67.3201,67.3769,188315.0
2022-10-21 11:40:00,71.21,71.54,71.17,71.53,251164.0,67.3864,67.6986,67.3485,67.6892,251164.0
2022-10-21 11:50:00,71.54,71.62,71.42,71.6,182097.0,67.6986,67.7743,67.5851,67.7554,182097.0
2022-10-21 12:00:00,71.62,71.81,71.55,71.59,221412.0,67.7743,67.9541,67.7081,67.7459,221412.0
2022-10-21 12:10:00,71.58,71.63,71.44,71.48,240380.0,67.7365,67.7838,67.604,67.6419,240380.0
2022-10-21 12:20:00,71.47,71.62,71.37,71.38,187128.0,67.6324,67.7743,67.5378,67.5472,187128.0
2022-10-21 12:30:00,71.4,71.71,71.37,71.46,88349.0,67.5661,67.8595,67.5378,67.6229,88349.0
2022-10-21 12:40:00,71.48,71.78,71.48,71.74,211661.0,67.6419,67.9257,67.6419,67.8879,211661.0
2022-10-21 12:50:00,71.75,71.83,71.66,71.72,76879.0,67.8974,67.9731,67.8122,67.869,76879.0
2022-10-21 13:00:00,71.72,71.92,71.72,71.8,128221.0,67.869,68.0582,67.869,67.9447,128221.0
2022-10-21 13:10:00,71.81,71.83,71.66,71.82,72053.0,67.9541,67.9731,67.8122,67.9636,72053.0
2022-10-21 13:20:00,71.81,71.87,71.67,71.77,83202.0,67.9541,68.0109,67.8217,67.9163,83202.0
2022-10-21 13:30:00,71.77,71.88,71.75,71.82,63674.0,67.9163,68.0204,67.8974,67.9636,63674.0
2022-10-21 13:40:00,71.82,72.02,71.82,72.0,86483.0,67.9636,68.1529,67.9636,68.1339,86483.0
2022-10-21 13:50:00,72.02,72.09,71.95,72.03,72660.0,68.1529,68.2191,68.0866,68.1623,72660.0
2022-10-21 14:00:00,72.05,72.2,72.03,72.2,75596.0,68.1812,68.3232,68.1623,68.3232,75596.0
2022-10-21 14:10:00,72.2,72.2,71.99,72.0,158292.0,68.3232,68.3232,68.1245,68.1339,158292.0
2022-10-21 14:20:00,72.0,72.03,71.92,72.02,63184.0,68.1339,68.1623,68.0582,68.1529,63184.0
2022-10-21 14:30:00,72.02,72.09,71.93,72.0,81732.0,68.1529,68.2191,68.0677,68.1339,81732.0
2022-10-21 14:40:00,72.0,72.03,71.88,71.97,95380.0,68.1339,68.1623,68.0204,68.1055,95380.0
2022-10-21 14:50:00,71.98,72.04,71.89,72.03,90337.0,68.115,68.1718,68.0298,68.1623,90337.0
2022-10-21 15:00:00,72.03,72.16,72.0,72.15,112861.0,68.1623,68.2853,68.1339,68.2759,112861.0
2022-10-21 15:10:00,72.14,72.29,72.1,72.28,158235.0,68.2664,68.4084,68.2286,68.3989,158235.0
2022-10-21 15:20:00,72.28,72.4,72.25,72.4,133058.0,68.3989,68.5125,68.3705,68.5125,133058.0
2022-10-21 15:30:00,72.39,72.39,72.3,72.38,209082.0,68.503,68.503,68.4178,68.4935,209082.0
2022-10-21 15:40:00,72.37,72.42,72.3,72.34,345543.0,68.4841,68.5314,68.4178,68.4557,345543.0
2022-10-21 15:50:00,72.34,72.38,72.24,72.33,855745.0,68.4557,68.4935,68.361,68.4462,855745.0
2022-10-24 09:30:00,72.61,72.84,72.18,72.63,337123.0,68.7112,68.9288,68.3043,68.7301,337123.0
2022-10-24 09:40:00,72.63,73.0,72.15,72.64,533778.0,68.7301,69.0802,68.2759,68.7396,533778.0
2022-10-24 09:50:00,72.64,72.95,72.52,72.84,308389.0,68.7396,69.0329,68.626,68.9288,308389.0
2022-10-24 10:00:00,72.84,72.86,72.11,72.18,277416.0,68.9288,68.9478,68.238,68.3043,277416.0
2022-10-24 10:10:00,72.17,72.5,72.14,72.33,103924.0,68.2948,68.6071,68.2664,68.4462,103924.0
2022-10-24 10:20:00,72.35,72.35,71.85,72.23,176309.0,68.4651,68.4651,67.992,68.3516,176309.0
2022-10-24 10:30:00,72.22,72.58,72.13,72.43,167270.0,68.3421,68.6828,68.257,68.5408,167270.0
2022-10-24 10:40:00,72.45,72.54,72.09,72.13,121391.0,68.5598,68.6449,68.2191,68.257,121391.0
2022-10-24 10:50:00,72.12,72.62,72.12,72.56,214637.0,68.2475,68.7206,68.2475,68.6639,214637.0
2022-10-24 11:00:00,72.55,72.63,72.39,72.47,91966.0,68.6544,68.7301,68.503,68.5787,91966.0
2022-10-24 11:10:00,72.47,72.71,72.33,72.39,103533.0,68.5787,68.8058,68.4462,68.503,103533.0
2022-10-24 11:20:00,72.4,72.61,72.39,72.55,118890.0,68.5125,68.7112,68.503,68.6544,118890.0
2022-10-24 11:30:00,72.56,72.69,72.46,72.65,91426.0,68.6639,68.7869,68.5692,68.749,91426.0
2022-10-24 11:40:00,72.67,72.67,72.45,72.64,77145.0,68.768,68.768,68.5598,68.7396,77145.0
2022-10-24 11:50:00,72.64,72.86,72.64,72.82,145620.0,68.7396,68.9478,68.7396,68.9099,145620.0
2022-10-24 12:00:00,72.82,72.84,72.69,72.69,68948.0,68.9099,68.9288,68.7869,68.7869,68948.0
2022-10-24 12:10:00,72.69,72.8,72.63,72.76,47105.0,68.7869,68.891,68.7301,68.8531,47105.0
2022-10-24 12:20:00,72.78,72.79,72.67,72.71,50122.0,68.872,68.8815,68.768,68.8058,50122.0
2022-10-24 12:30:00,72.72,72.75,72.64,72.68,43382.0,68.8153,68.8437,68.7396,68.7774,43382.0
2022-10-24 12:40:00,72.67,72.77,72.58,72.76,39292.0,68.768,68.8626,68.6828,68.8531,39292.0
2022-10-24 12:50:00,72.76,72.77,72.6,72.6,32061.0,68.8531,68.8626,68.7017,68.7017,32061.0
2022-10-24 13:00:00,72.6,72.63,72.54,72.58,42717.0,68.7017,68.7301,68.6449,68.6828,42717.0
2022-10-24 13:10:00,72.59,72.59,72.45,72.48,32844.0,68.6923,68.6923,68.5598,68.5882,32844.0
2022-10-24 13:20:00,72.46,72.56,72.39,72.5,45497.0,68.5692,68.6639,68.503,68.6071,45497.0
2022-10-24 13:30:00,72.5,72.56,72.45,72.56,46406.0,68.6071,68.6639,68.5598,68.6639,46406.0
2022-10-24 13:40:00,72.57,72.63,72.56,72.6,34897.0,68.6733,68.7301,68.6639,68.7017,34897.0
2022-10-24 13:50:00,72.6,72.64,72.46,72.46,51570.0,68.7017,68.7396,68.5692,68.5692,51570.0
2022-10-24 14:00:00,72.47,72.53,72.43,72.44,63518.0,68.5787,68.6355,68.5408,68.5503,63518.0
2022-10-24 14:10:00,72.44,72.45,72.32,72.34,60975.0,68.5503,68.5598,68.4367,68.4557,60975.0
2022-10-24 14:20:00,72.34,72.41,72.25,72.37,77566.0,68.4557,68.5219,68.3705,68.4841,77566.0
2022-10-24 14:30:00,72.36,72.43,72.34,72.36,73902.0,68.4746,68.5408,68.4557,68.4746,73902.0
2022-10-24 14:40:00,72.36,72.54,72.32,72.53,111819.0,68.4746,68.6449,68.4367,68.6355,111819.0
2022-10-24 14:50:00,72.53,72.58,72.47,72.56,82710.0,68.6355,68.6828,68.5787,68.6639,82710.0
2022-10-24 15:00:00,72.56,72.59,72.39,72.48,88087.0,68.6639,68.6923,68.503,68.5882,88087.0
2022-10-24 15:10:00,72.48,72.52,72.44,72.51,141924.0,68.5882,68.626,68.5503,68.6165,141924.0
2022-10-24 15:20:00,72.51,72.51,72.26,72.26,89785.0,68.6165,68.6165,68.38,68.38,89785.0
2022-10-24 15:30:00,72.26,72.3,72.07,72.12,182180.0,68.38,68.4178,68.2002,68.2475,182180.0
2022-10-24 15:40:00,72.13,72.13,71.92,71.94,289951.0,68.257,68.257,68.0582,68.0772,289951.0
2022-10-24 15:50:00,71.94,72.01,71.76,71.91,578598.0,68.0772,68.1434,67.9068,68.0488,578598.0
2022-10-25 09:30:00,71.95,72.3,71.85,72.18,350497.0,68.0866,68.4178,67.992,68.3043,350497.0
2022-10-25 09:40:00,72.19,72.69,72.11,72.62,269322.0,68.3137,68.7869,68.238,68.7206,269322.0
2022-10-25 09:50:00,72.62,72.85,72.5,72.74,225059.0,68.7206,68.9383,68.6071,68.8342,225059.0
2022-10-25 10:00:00,72.75,72.85,72.38,72.66,198443.0,68.8437,68.9383,68.4935,68.7585,198443.0
2022-10-25 10:10:00,72.66,72.75,72.46,72.73,132855.0,68.7585,68.8437,68.5692,68.8247,132855.0
2022-10-25 10:20:00,72.76,72.91,72.63,72.91,84212.0,68.8531,68.9951,68.7301,68.9951,84212.0
2022-10-25 10:30:00,72.92,72.95,72.69,72.72,130158.0,69.0045,69.0329,68.7869,68.8153,130158.0
2022-10-25 10:40:00,72.73,72.85,72.7,72.79,100890.0,68.8247,68.9383,68.7963,68.8815,100890.0
2022-10-25 10:50:00,72.79,72.96,72.79,72.82,114384.0,68.8815,69.0424,68.8815,68.9099,114384.0
2022-10-25 11:00:00,72.84,73.09,72.77,73.08,79857.0,68.9288,69.1654,68.8626,69.1559,79857.0
2022-10-25 11:10:00,73.07,73.2,73.03,73.18,223955.0,69.1465,69.2695,69.1086,69.2506,223955.0
2022-10-25 11:20:00,73.18,73.29,73.14,73.25,613807.0,69.2506,69.3547,69.2127,69.3168,613807.0
2022-10-25 11:30:00,73.24,73.43,73.24,73.41,79696.0,69.3073,69.4871,69.3073,69.4682,79696.0
2022-10-25 11:40:00,73.4,73.44,73.33,73.36,76244.0,69.4588,69.4966,69.3925,69.4209,76244.0
2022-10-25 11:50:00,73.35,73.36,73.26,73.28,95510.0,69.4114,69.4209,69.3263,69.3452,95510.0
2022-10-25 12:00:00,73.29,73.38,73.23,73.33,57016.0,69.3547,69.4398,69.2979,69.3925,57016.0
2022-10-25 12:10:00,73.34,73.49,73.33,73.49,35365.0,69.402,69.5439,69.3925,69.5439,35365.0
2022-10-25 12:20:00,73.5,73.5,73.36,73.37,37454.0,69.5534,69.5534,69.4209,69.4304,37454.0
2022-10-25 12:30:00,73.36,73.53,73.36,73.48,82717.0,69.4209,69.5818,69.4209,69.5345,82717.0
2022-10-25 12:40:00,73.48,73.48,73.3,73.3,61370.0,69.5345,69.5345,69.3641,69.3641,61370.0
2022-10-25 12:50:00,73.3,73.33,73.26,73.32,37619.0,69.3641,69.3925,69.3263,69.3831,37619.0
2022-10-25 13:00:00,73.32,73.43,73.27,73.4,70058.0,69.3831,69.4871,69.3357,69.4588,70058.0
2022-10-25 13:10:00,73.4,73.43,73.3,73.38,37254.0,69.4588,69.4871,69.3641,69.4398,37254.0
2022-10-25 13:20:00,73.37,73.44,73.3,73.44,43401.0,69.4304,69.4966,69.3641,69.4966,43401.0
2022-10-25 13:30:00,73.45,73.52,73.36,73.36,327462.0,69.5061,69.5723,69.4209,69.4209,327462.0
2022-10-25 13:40:00,73.37,73.39,73.27,73.33,41340.0,69.4304,69.4493,69.3357,69.3925,41340.0
2022-10-25 13:50:00,73.34,73.36,73.28,73.32,35347.0,69.402,69.4209,69.3452,69.3831,35347.0
2022-10-25 14:00:00,73.31,73.48,73.31,73.46,57152.0,69.3736,69.5345,69.3736,69.5155,57152.0
2022-10-25 14:10:00,73.46,73.57,73.44,73.56,68339.0,69.5155,69.6196,69.4966,69.6102,68339.0
2022-10-25 14:20:00,73.56,73.57,73.51,73.55,35238.0,69.6102,69.6196,69.5629,69.6007,35238.0
2022-10-25 14:30:00,73.56,73.64,73.54,73.55,40785.0,69.6102,69.6859,69.5912,69.6007,40785.0
2022-10-25 14:40:00,73.55,73.6,73.43,73.47,61903.0,69.6007,69.648,69.4871,69.525,61903.0
2022-10-25 14:50:00,73.46,73.51,73.43,73.43,37318.0,69.5155,69.5629,69.4871,69.4871,37318.0
2022-10-25 15:00:00,73.44,73.55,73.41,73.55,109356.0,69.4966,69.6007,69.4682,69.6007,109356.0
2022-10-25 15:10:00,73.55,73.57,73.48,73.49,67232.0,69.6007,69.6196,69.5345,69.5439,67232.0
2022-10-25 15:20:00,73.5,73.61,73.49,73.61,94506.0,69.5534,69.6575,69.5439,69.6575,94506.0
2022-10-25 15:30:00,73.62,73.71,73.58,73.67,149719.0,69.6669,69.7521,69.6291,69.7143,149719.0
2022-10-25 15:40:00,73.67,73.73,73.63,73.7,211286.0,69.7143,69.771,69.6764,69.7426,211286.0
2022-10-25 15:50:00,73.7,73.72,73.58,73.7,442742.0,69.7426,69.7616,69.6291,69.7426,442742.0
2022-10-26 09:30:00,74.1,74.52,74.1,74.3,397516.0,70.1212,70.5186,70.1212,70.3104,397516.0
2022-10-26 09:40:00,74.28,74.3,73.79,73.85,297212.0,70.2915,70.3104,69.8278,69.8846,297212.0
2022-10-26 09:50:00,73.85,73.9,73.57,73.62,469103.0,69.8846,69.9319,69.6196,69.6669,469103.0
2022-10-26 10:00:00,73.62,74.29,73.62,74.23,376634.0,69.6669,70.301,69.6669,70.2442,376634.0
2022-10-26 10:10:00,74.24,74.27,74.03,74.24,157317.0,70.2537,70.282,70.0549,70.2537,157317.0
2022-10-26 10:20:00,74.22,74.38,74.06,74.33,149845.0,70.2347,70.3861,70.0833,70.3388,149845.0
2022-10-26 10:30:00,74.32,74.32,74.11,74.3,117270.0,70.3294,70.3294,70.1306,70.3104,117270.0
2022-10-26 10:40:00,74.31,74.43,74.27,74.41,95881.0,70.3199,70.4335,70.282,70.4145,95881.0
2022-10-26 10:50:00,74.43,74.48,74.27,74.3,128171.0,70.4335,70.4808,70.282,70.3104,128171.0
2022-10-26 11:00:00,74.31,74.72,74.31,74.69,163034.0,70.3199,70.7079,70.3199,70.6795,163034.0
2022-10-26 11:10:00,74.68,74.8,74.65,74.74,85579.0,70.67,70.7836,70.6416,70.7268,85579.0
2022-10-26 11:20:00,74.74,74.82,74.66,74.7,112154.0,70.7268,70.8025,70.6511,70.689,112154.0
2022-10-26 11:30:00,74.7,74.85,74.67,74.83,129783.0,70.689,70.8309,70.6606,70.812,129783.0
2022-10-26 11:40:00,74.83,74.89,74.76,74.81,92947.0,70.812,70.8688,70.7457,70.793,92947.0
2022-10-26 11:50:00,74.82,74.84,74.66,74.8,110705.0,70.8025,70.8214,70.6511,70.7836,110705.0
2022-10-26 12:00:00,74.8,74.92,74.78,74.8,116536.0,70.7836,70.8971,70.7647,70.7836,116536.0
2022-10-26 12:10:00,74.8,74.97,74.79,74.95,86301.0,70.7836,70.9445,70.7741,70.9255,86301.0
2022-10-26 12:20:00,74.95,74.97,74.79,74.84,77050.0,70.9255,70.9445,70.7741,70.8214,77050.0
2022-10-26 12:30:00,74.85,74.96,74.8,74.82,41482.0,70.8309,70.935,70.7836,70.8025,41482.0
2022-10-26 12:40:00,74.82,74.86,74.59,74.6,99655.0,70.8025,70.8404,70.5849,70.5943,99655.0
2022-10-26 12:50:00,74.59,74.64,74.41,74.47,69134.0,70.5849,70.6322,70.4145,70.4713,69134.0
2022-10-26 13:00:00,74.46,74.5,74.34,74.38,185144.0,70.4618,70.4997,70.3483,70.3861,185144.0
2022-10-26 13:10:00,74.38,74.41,74.25,74.38,112875.0,70.3861,70.4145,70.2631,70.3861,112875.0
2022-10-26 13:20:00,74.38,74.41,74.29,74.29,88931.0,70.3861,70.4145,70.301,70.301,88931.0
2022-10-26 13:30:00,74.3,74.41,74.22,74.4,73366.0,70.3104,70.4145,70.2347,70.4051,73366.0
2022-10-26 13:40:00,74.4,74.45,74.37,74.38,48373.0,70.4051,70.4524,70.3767,70.3861,48373.0
2022-10-26 13:50:00,74.38,74.51,74.37,74.47,30732.0,70.3861,70.5092,70.3767,70.4713,30732.0
2022-10-26 14:00:00,74.48,74.6,74.47,74.56,61651.0,70.4808,70.5943,70.4713,70.5565,61651.0
2022-10-26 14:10:00,74.56,74.62,74.43,74.44,46690.0,70.5565,70.6132,70.4335,70.4429,46690.0
2022-10-26 14:20:00,74.42,74.44,74.27,74.28,41749.0,70.424,70.4429,70.282,70.2915,41749.0
2022-10-26 14:30:00,74.28,74.44,74.27,74.41,36111.0,70.2915,70.4429,70.282,70.4145,36111.0
2022-10-26 14:40:00,74.42,74.42,74.22,74.28,84078.0,70.424,70.424,70.2347,70.2915,84078.0
2022-10-26 14:50:00,74.27,74.28,74.12,74.14,232061.0,70.282,70.2915,70.1401,70.159,232061.0
2022-10-26 15:00:00,74.14,74.15,74.01,74.09,196377.0,70.159,70.1685,70.036,70.1117,196377.0
2022-10-26 15:10:00,74.09,74.22,74.03,74.2,105322.0,70.1117,70.2347,70.0549,70.2158,105322.0
2022-10-26 15:20:00,74.2,74.23,74.09,74.21,133079.0,70.2158,70.2442,70.1117,70.2253,133079.0
2022-10-26 15:30:00,74.22,74.31,74.19,74.23,126337.0,70.2347,70.3199,70.2063,70.2442,126337.0
2022-10-26 15:40:00,74.23,74.38,74.23,74.35,187746.0,70.2442,70.3861,70.2442,70.3577,187746.0
2022-10-26 15:50:00,74.36,74.36,74.15,74.2,449252.0,70.3672,70.3672,70.1685,70.2158,449252.0
2022-10-27 09:30:00,74.31,74.79,74.18,74.66,389008.0,70.3199,70.7741,70.1969,70.6511,389008.0
2022-10-27 09:40:00,74.68,74.7,74.25,74.3,446142.0,70.67,70.689,70.2631,70.3104,446142.0
2022-10-27 09:50:00,74.3,74.37,74.01,74.34,179479.0,70.3104,70.3767,70.036,70.3483,179479.0
2022-10-27 10:00:00,74.35,74.69,74.28,74.5,164072.0,70.3577,70.6795,70.2915,70.4997,164072.0
2022-10-27 10:10:00,74.5,74.83,74.4,74.69,109876.0,70.4997,70.812,70.4051,70.6795,109876.0
2022-10-27 10:20:00,74.69,74.76,74.54,74.69,88302.0,70.6795,70.7457,70.5375,70.6795,88302.0
2022-10-27 10:30:00,74.69,74.89,74.46,74.53,143143.0,70.6795,70.8688,70.4618,70.5281,143143.0
2022-10-27 10:40:00,74.51,74.54,74.36,74.46,81293.0,70.5092,70.5375,70.3672,70.4618,81293.0
2022-10-27 10:50:00,74.46,74.64,74.39,74.39,84448.0,70.4618,70.6322,70.3956,70.3956,84448.0
2022-10-27 11:00:00,74.39,74.64,74.36,74.62,119054.0,70.3956,70.6322,70.3672,70.6132,119054.0
2022-10-27 11:10:00,74.61,74.71,74.45,74.49,93343.0,70.6038,70.6984,70.4524,70.4902,93343.0
2022-10-27 11:20:00,74.5,74.63,74.44,74.54,65713.0,70.4997,70.6227,70.4429,70.5375,65713.0
2022-10-27 11:30:00,74.53,74.62,74.31,74.37,147509.0,70.5281,70.6132,70.3199,70.3767,147509.0
2022-10-27 11:40:00,74.37,74.39,74.17,74.35,60565.0,70.3767,70.3956,70.1874,70.3577,60565.0
2022-10-27 11:50:00,74.35,74.38,74.28,74.34,40401.0,70.3577,70.3861,70.2915,70.3483,40401.0
2022-10-27 12:00:00,74.35,74.61,74.31,74.51,87576.0,70.3577,70.6038,70.3199,70.5092,87576.0
2022-10-27 12:10:00,74.51,74.51,74.36,74.37,60772.0,70.5092,70.5092,70.3672,70.3767,60772.0
2022-10-27 12:20:00,74.36,74.44,74.17,74.18,49796.0,70.3672,70.4429,70.1874,70.1969,49796.0
2022-10-27 12:30:00,74.17,74.36,74.17,74.28,29272.0,70.1874,70.3672,70.1874,70.2915,29272.0
2022-10-27 12:40:00,74.26,74.44,74.25,74.42,44958.0,70.2726,70.4429,70.2631,70.424,44958.0
2022-10-27 12:50:00,74.42,74.51,74.4,74.5,52965.0,70.424,70.5092,70.4051,70.4997,52965.0
2022-10-27 13:00:00,74.51,74.67,74.42,74.66,81632.0,70.5092,70.6606,70.424,70.6511,81632.0
2022-10-27 13:10:00,74.66,74.68,74.57,74.68,138135.0,70.6511,70.67,70.5659,70.67,138135.0
2022-10-27 13:20:00,74.68,74.73,74.54,74.55,61636.0,70.67,70.7173,70.5375,70.547,61636.0
2022-10-27 13:30:00,74.55,74.58,74.47,74.47,38622.0,70.547,70.5754,70.4713,70.4713,38622.0
2022-10-27 13:40:00,74.47,74.52,74.44,74.48,34182.0,70.4713,70.5186,70.4429,70.4808,34182.0
2022-10-27 13:50:00,74.47,74.48,74.34,74.35,43688.0,70.4713,70.4808,70.3483,70.3577,43688.0
2022-10-27 14:00:00,74.35,74.4,74.29,74.29,25693.0,70.3577,70.4051,70.301,70.301,25693.0
2022-10-27 14:10:00,74.3,74.36,74.25,74.35,47050.0,70.3104,70.3672,70.2631,70.3577,47050.0
2022-10-27 14:20:00,74.35,74.36,74.26,74.26,31853.0,70.3577,70.3672,70.2726,70.2726,31853.0
2022-10-27 14:30:00,74.27,74.28,74.18,74.21,27811.0,70.282,70.2915,70.1969,70.2253,27811.0
2022-10-27 14:40:00,74.21,74.26,74.17,74.22,103534.0,70.2253,70.2726,70.1874,70.2347,103534.0
2022-10-27 14:50:00,74.23,74.25,74.07,74.11,118329.0,70.2442,70.2631,70.0928,70.1306,118329.0
2022-10-27 15:00:00,74.12,74.25,74.02,74.03,55898.0,70.1401,70.2631,70.0455,70.0549,55898.0
2022-10-27 15:10:00,74.03,74.21,74.02,74.15,50420.0,70.0549,70.2253,70.0455,70.1685,50420.0
2022-10-27 15:20:00,74.14,74.22,74.09,74.15,55234.0,70.159,70.2347,70.1117,70.1685,55234.0
2022-10-27 15:30:00,74.13,74.27,74.08,74.16,134982.0,70.1496,70.282,70.1022,70.1779,134982.0
2022-10-27 15:40:00,74.16,74.23,74.1,74.13,141668.0,70.1779,70.2442,70.1212,70.1496,141668.0
2022-10-27 15:50:00,74.13,74.2,73.87,74.02,396059.0,70.1496,70.2158,69.9035,70.0455,396059.0
2022-10-28 09:30:00,73.78,74.37,73.62,74.17,313136.0,69.8184,70.3767,69.6669,70.1874,313136.0
2022-10-28 09:40:00,74.21,74.34,74.01,74.14,221450.0,70.2253,70.3483,70.036,70.159,221450.0
2022-10-28 09:50:00,74.12,74.35,74.02,74.2,172552.0,70.1401,70.3577,70.0455,70.2158,172552.0
2022-10-28 10:00:00,74.21,74.4,73.67,73.67,233021.0,70.2253,70.4051,69.7143,69.7143,233021.0
2022-10-28 10:10:00,73.67,73.97,73.42,73.87,170451.0,69.7143,69.9982,69.4777,69.9035,170451.0
2022-10-28 10:20:00,73.87,74.06,73.64,74.04,147887.0,69.9035,70.0833,69.6859,70.0644,147887.0
2022-10-28 10:30:00,74.08,74.15,73.81,73.84,100369.0,70.1022,70.1685,69.8467,69.8751,100369.0
2022-10-28 10:40:00,73.85,74.04,73.83,74.02,67667.0,69.8846,70.0644,69.8657,70.0455,67667.0
2022-10-28 10:50:00,74.02,74.1,73.96,74.07,58114.0,70.0455,70.1212,69.9887,70.0928,58114.0
2022-10-28 11:00:00,74.08,74.14,73.94,73.99,83138.0,70.1022,70.159,69.9698,70.0171,83138.0
2022-10-28 11:10:00,74.0,74.13,73.9,74.02,78457.0,70.0265,70.1496,69.9319,70.0455,78457.0
2022-10-28 11:20:00,74.03,74.11,73.95,74.09,43994.0,70.0549,70.1306,69.9792,70.1117,43994.0
2022-10-28 11:30:00,74.09,74.18,74.02,74.1,74655.0,70.1117,70.1969,70.0455,70.1212,74655.0
2022-10-28 11:40:00,74.11,74.29,74.11,74.28,63254.0,70.1306,70.301,70.1306,70.2915,63254.0
2022-10-28 11:50:00,74.27,74.37,74.18,74.19,86894.0,70.282,70.3767,70.1969,70.2063,86894.0
2022-10-28 12:00:00,74.2,74.29,74.14,74.21,32158.0,70.2158,70.301,70.159,70.2253,32158.0
2022-10-28 12:10:00,74.21,74.49,74.21,74.41,39210.0,70.2253,70.4902,70.2253,70.4145,39210.0
2022-10-28 12:20:00,74.4,74.5,74.4,74.47,43852.0,70.4051,70.4997,70.4051,70.4713,43852.0
2022-10-28 12:30:00,74.48,74.54,74.43,74.44,59126.0,70.4808,70.5375,70.4335,70.4429,59126.0
2022-10-28 12:40:00,74.43,74.49,74.35,74.47,53730.0,70.4335,70.4902,70.3577,70.4713,53730.0
2022-10-28 12:50:00,74.47,74.5,74.41,74.43,40352.0,70.4713,70.4997,70.4145,70.4335,40352.0
2022-10-28 13:00:00,74.43,74.54,74.43,74.5,35463.0,70.4335,70.5375,70.4335,70.4997,35463.0
2022-10-28 13:10:00,74.49,74.56,74.49,74.53,39951.0,70.4902,70.5565,70.4902,70.5281,39951.0
2022-10-28 13:20:00,74.5,74.52,74.43,74.49,43331.0,70.4997,70.5186,70.4335,70.4902,43331.0
2022-10-28 13:30:00,74.49,74.61,74.47,74.6,46197.0,70.4902,70.6038,70.4713,70.5943,46197.0
2022-10-28 13:40:00,74.6,74.68,74.56,74.63,54695.0,70.5943,70.67,70.5565,70.6227,54695.0
2022-10-28 13:50:00,74.63,74.69,74.62,74.62,42575.0,70.6227,70.6795,70.6132,70.6132,42575.0
2022-10-28 14:00:00,74.63,74.7,74.56,74.56,48646.0,70.6227,70.689,70.5565,70.5565,48646.0
2022-10-28 14:10:00,74.56,74.75,74.56,74.72,57532.0,70.5565,70.7363,70.5565,70.7079,57532.0
2022-10-28 14:20:00,74.72,74.76,74.68,74.69,39176.0,70.7079,70.7457,70.67,70.6795,39176.0
2022-10-28 14:30:00,74.68,74.81,74.66,74.78,75874.0,70.67,70.793,70.6511,70.7647,75874.0
2022-10-28 14:40:00,74.77,74.81,74.73,74.78,53823.0,70.7552,70.793,70.7173,70.7647,53823.0
2022-10-28 14:50:00,74.78,74.86,74.75,74.83,57035.0,70.7647,70.8404,70.7363,70.812,57035.0
2022-10-28 15:00:00,74.83,74.9,74.72,74.81,72998.0,70.812,70.8782,70.7079,70.793,72998.0
2022-10-28 15:10:00,74.81,74.88,74.73,74.73,57253.0,70.793,70.8593,70.7173,70.7173,57253.0
2022-10-28 15:20:00,74.73,74.82,74.67,74.78,79589.0,70.7173,70.8025,70.6606,70.7647,79589.0
2022-10-28 15:30:00,74.77,74.82,74.72,74.78,99130.0,70.7552,70.8025,70.7079,70.7647,99130.0
2022-10-28 15:40:00,74.78,74.84,74.76,74.8,169737.0,70.7647,70.8214,70.7457,70.7836,169737.0
2022-10-28 15:50:00,74.81,74.81,74.65,74.77,461050.0,70.793,70.793,70.6416,70.7552,461050.0
2022-10-31 09:30:00,74.34,74.68,74.2,74.56,287923.0,70.3483,70.67,70.2158,70.5565,287923.0
2022-10-31 09:40:00,74.55,74.74,74.36,74.37,297843.0,70.547,70.7268,70.3672,70.3767,297843.0
2022-10-31 09:50:00,74.36,74.7,74.33,74.54,166072.0,70.3672,70.689,70.3388,70.5375,166072.0
2022-10-31 10:00:00,74.55,74.88,74.54,74.65,142232.0,70.547,70.8593,70.5375,70.6416,142232.0
2022-10-31 10:10:00,74.65,74.95,74.56,74.83,139355.0,70.6416,70.9255,70.5565,70.812,139355.0
2022-10-31 10:20:00,74.81,74.9,74.65,74.7,97355.0,70.793,70.8782,70.6416,70.689,97355.0
2022-10-31 10:30:00,74.7,74.78,74.54,74.67,99613.0,70.689,70.7647,70.5375,70.6606,99613.0
2022-10-31 10:40:00,74.67,74.91,74.65,74.79,89447.0,70.6606,70.8877,70.6416,70.7741,89447.0
2022-10-31 10:50:00,74.78,74.82,74.53,74.57,61847.0,70.7647,70.8025,70.5281,70.5659,61847.0
2022-10-31 11:00:00,74.56,74.75,74.53,74.7,102511.0,70.5565,70.7363,70.5281,70.689,102511.0
2022-10-31 11:10:00,74.71,74.73,74.55,74.59,43199.0,70.6984,70.7173,70.547,70.5849,43199.0
2022-10-31 11:20:00,74.6,74.77,74.55,74.67,86900.0,70.5943,70.7552,70.547,70.6606,86900.0
2022-10-31 11:30:00,74.66,74.66,74.55,74.58,51354.0,70.6511,70.6511,70.547,70.5754,51354.0
2022-10-31 11:40:00,74.55,74.78,74.55,74.7,48679.0,70.547,70.7647,70.547,70.689,48679.0
2022-10-31 11:50:00,74.71,74.85,74.46,74.57,168562.0,70.6984,70.8309,70.4618,70.5659,168562.0
2022-10-31 12:00:00,74.57,74.58,74.34,74.36,74447.0,70.5659,70.5754,70.3483,70.3672,74447.0
2022-10-31 12:10:00,74.36,74.59,74.35,74.51,77341.0,70.3672,70.5849,70.3577,70.5092,77341.0
2022-10-31 12:20:00,74.52,74.56,74.33,74.36,49610.0,70.5186,70.5565,70.3388,70.3672,49610.0
2022-10-31 12:30:00,74.35,74.36,74.18,74.19,69507.0,70.3577,70.3672,70.1969,70.2063,69507.0
2022-10-31 12:40:00,74.18,74.21,74.05,74.1,28671.0,70.1969,70.2253,70.0739,70.1212,28671.0
2022-10-31 12:50:00,74.1,74.15,74.02,74.1,45875.0,70.1212,70.1685,70.0455,70.1212,45875.0
2022-10-31 13:00:00,74.11,74.16,73.97,74.11,62643.0,70.1306,70.1779,69.9982,70.1306,62643.0
2022-10-31 13:10:00,74.1,74.17,74.01,74.16,65538.0,70.1212,70.1874,70.036,70.1779,65538.0
2022-10-31 13:20:00,74.15,74.29,74.12,74.27,39122.0,70.1685,70.301,70.1401,70.282,39122.0
2022-10-31 13:30:00,74.26,74.31,74.21,74.28,39905.0,70.2726,70.3199,70.2253,70.2915,39905.0
2022-10-31 13:40:00,74.28,74.29,74.17,74.17,51979.0,70.2915,70.301,70.1874,70.1874,51979.0
2022-10-31 13:50:00,74.18,74.26,74.11,74.24,30550.0,70.1969,70.2726,70.1306,70.2537,30550.0
2022-10-31 14:00:00,74.24,74.35,74.22,74.24,51493.0,70.2537,70.3577,70.2347,70.2537,51493.0
2022-10-31 14:10:00,74.22,74.26,74.14,74.21,80673.0,70.2347,70.2726,70.159,70.2253,80673.0
2022-10-31 14:20:00,74.21,74.24,74.15,74.15,85947.0,70.2253,70.2537,70.1685,70.1685,85947.0
2022-10-31 14:30:00,74.15,74.28,74.13,74.25,94741.0,70.1685,70.2915,70.1496,70.2631,94741.0
2022-10-31 14:40:00,74.25,74.27,74.16,74.19,64519.0,70.2631,70.282,70.1779,70.2063,64519.0
2022-10-31 14:50:00,74.19,74.29,74.11,74.17,50141.0,70.2063,70.301,70.1306,70.1874,50141.0
2022-10-31 15:00:00,74.17,74.18,74.0,74.02,109306.0,70.1874,70.1969,70.0265,70.0455,109306.0
2022-10-31 15:10:00,74.01,74.1,73.99,74.08,87177.0,70.036,70.1212,70.0171,70.1022,87177.0
2022-10-31 15:20:00,74.08,74.24,74.05,74.23,44928.0,70.1022,70.2537,70.0739,70.2442,44928.0
2022-10-31 15:30:00,74.23,74.37,74.19,74.35,116698.0,70.2442,70.3767,70.2063,70.3577,116698.0
2022-10-31 15:40:00,74.36,74.41,74.24,74.25,103269.0,70.3672,70.4145,70.2537,70.2631,103269.0
2022-10-31 15:50:00,74.25,74.25,74.04,74.08,580128.0,70.2631,70.2631,70.0644,70.1022,580128.0
2022-11-01 09:30:00,75.19,75.27,74.74,74.88,430086.0,71.1526,71.2283,70.7268,70.8593,430086.0
2022-11-01 09:40:00,74.89,75.0,74.61,74.62,331535.0,70.8688,70.9728,70.6038,70.6132,331535.0
2022-11-01 09:50:00,74.61,74.7,74.47,74.54,208840.0,70.6038,70.689,70.4713,70.5375,208840.0
2022-11-01 10:00:00,74.55,74.59,73.99,74.04,356301.0,70.547,70.5849,70.0171,70.0644,356301.0
2022-11-01 10:10:00,74.03,74.23,73.98,74.08,171670.0,70.0549,70.2442,70.0076,70.1022,171670.0
2022-11-01 10:20:00,74.08,74.29,74.01,74.18,156732.0,70.1022,70.301,70.036,70.1969,156732.0
2022-11-01 10:30:00,74.2,74.33,74.05,74.12,167049.0,70.2158,70.3388,70.0739,70.1401,167049.0
2022-11-01 10:40:00,74.12,74.12,73.89,73.97,157299.0,70.1401,70.1401,69.9224,69.9982,157299.0
2022-11-01 10:50:00,73.96,74.06,73.71,73.78,180261.0,69.9887,70.0833,69.7521,69.8184,180261.0
2022-11-01 11:00:00,73.78,73.85,73.65,73.74,529811.0,69.8184,69.8846,69.6953,69.7805,529811.0
2022-11-01 11:10:00,73.74,73.91,73.71,73.74,125680.0,69.7805,69.9414,69.7521,69.7805,125680.0
2022-11-01 11:20:00,73.74,73.97,73.7,73.96,161204.0,69.7805,69.9982,69.7426,69.9887,161204.0
2022-11-01 11:30:00,73.94,74.05,73.76,73.82,159630.0,69.9698,70.0739,69.7994,69.8562,159630.0
2022-11-01 11:40:00,73.82,73.99,73.76,73.96,116695.0,69.8562,70.0171,69.7994,69.9887,116695.0
2022-11-01 11:50:00,73.96,74.17,73.95,74.16,105333.0,69.9887,70.1874,69.9792,70.1779,105333.0
2022-11-01 12:00:00,74.16,74.5,74.13,74.26,126572.0,70.1779,70.4997,70.1496,70.2726,126572.0
2022-11-01 12:10:00,74.27,74.34,74.12,74.16,105808.0,70.282,70.3483,70.1401,70.1779,105808.0
2022-11-01 12:20:00,74.16,74.3,74.13,74.21,133805.0,70.1779,70.3104,70.1496,70.2253,133805.0
2022-11-01 12:30:00,74.21,74.29,74.12,74.29,82140.0,70.2253,70.301,70.1401,70.301,82140.0
2022-11-01 12:40:00,74.28,74.39,74.25,74.39,151826.0,70.2915,70.3956,70.2631,70.3956,151826.0
2022-11-01 12:50:00,74.38,74.39,74.21,74.31,67469.0,70.3861,70.3956,70.2253,70.3199,67469.0
2022-11-01 13:00:00,74.31,74.31,74.21,74.25,80812.0,70.3199,70.3199,70.2253,70.2631,80812.0
2022-11-01 13:10:00,74.25,74.44,74.25,74.4,71784.0,70.2631,70.4429,70.2631,70.4051,71784.0
2022-11-01 13:20:00,74.41,74.47,74.35,74.37,80862.0,70.4145,70.4713,70.3577,70.3767,80862.0
2022-11-01 13:30:00,74.38,74.39,74.27,74.3,70860.0,70.3861,70.3956,70.282,70.3104,70860.0
2022-11-01 13:40:00,74.29,74.41,74.29,74.34,62778.0,70.301,70.4145,70.301,70.3483,62778.0
2022-11-01 13:50:00,74.34,74.4,74.3,74.4,153741.0,70.3483,70.4051,70.3104,70.4051,153741.0
2022-11-01 14:00:00,74.4,74.44,74.38,74.42,127913.0,70.4051,70.4429,70.3861,70.424,127913.0
2022-11-01 14:10:00,74.42,74.42,74.32,74.34,77690.0,70.424,70.424,70.3294,70.3483,77690.0
2022-11-01 14:20:00,74.33,74.37,74.28,74.37,97839.0,70.3388,70.3767,70.2915,70.3767,97839.0
2022-11-01 14:30:00,74.36,74.39,74.24,74.3,88627.0,70.3672,70.3956,70.2537,70.3104,88627.0
2022-11-01 14:40:00,74.3,74.32,74.14,74.17,83754.0,70.3104,70.3294,70.159,70.1874,83754.0
2022-11-01 14:50:00,74.17,74.37,74.15,74.33,97789.0,70.1874,70.3767,70.1685,70.3388,97789.0
2022-11-01 15:00:00,74.34,74.38,74.27,74.34,127189.0,70.3483,70.3861,70.282,70.3483,127189.0
2022-11-01 15:10:00,74.34,74.34,74.19,74.27,165795.0,70.3483,70.3483,70.2063,70.282,165795.0
2022-11-01 15:20:00,74.28,74.34,74.22,74.25,142726.0,70.2915,70.3483,70.2347,70.2631,142726.0
2022-11-01 15:30:00,74.26,74.31,74.24,74.25,261800.0,70.2726,70.3199,70.2537,70.2631,261800.0
2022-11-01 15:40:00,74.24,74.31,74.22,74.3,373539.0,70.2537,70.3199,70.2347,70.3104,373539.0
2022-11-01 15:50:00,74.3,74.37,74.25,74.26,1031963.0,70.3104,70.3767,70.2631,70.2726,1031963.0
2022-11-02 09:30:00,74.57,74.59,74.02,74.11,295727.0,70.5659,70.5849,70.0455,70.1306,295727.0
2022-11-02 09:40:00,74.11,74.36,74.09,74.11,270028.0,70.1306,70.3672,70.1117,70.1306,270028.0
2022-11-02 09:50:00,74.08,74.21,73.95,73.98,202032.0,70.1022,70.2253,69.9792,70.0076,202032.0
2022-11-02 10:00:00,73.99,74.14,73.96,74.04,226340.0,70.0171,70.159,69.9887,70.0644,226340.0
2022-11-02 10:10:00,74.05,74.12,73.97,74.02,164371.0,70.0739,70.1401,69.9982,70.0455,164371.0
2022-11-02 10:20:00,74.01,74.01,73.76,73.8,134262.0,70.036,70.036,69.7994,69.8373,134262.0
2022-11-02 10:30:00,73.8,73.86,73.74,73.81,120678.0,69.8373,69.8941,69.7805,69.8467,120678.0
2022-11-02 10:40:00,73.81,73.95,73.74,73.86,76739.0,69.8467,69.9792,69.7805,69.8941,76739.0
2022-11-02 10:50:00,73.86,74.01,73.79,73.92,60849.0,69.8941,70.036,69.8278,69.9508,60849.0
2022-11-02 11:00:00,73.93,74.04,73.92,73.96,68898.0,69.9603,70.0644,69.9508,69.9887,68898.0
2022-11-02 11:10:00,73.96,74.02,73.92,73.98,56645.0,69.9887,70.0455,69.9508,70.0076,56645.0
2022-11-02 11:20:00,73.98,74.03,73.89,74.01,96080.0,70.0076,70.0549,69.9224,70.036,96080.0
2022-11-02 11:30:00,74.01,74.16,73.96,74.1,72219.0,70.036,70.1779,69.9887,70.1212,72219.0
2022-11-02 11:40:00,74.09,74.16,74.07,74.12,56531.0,70.1117,70.1779,70.0928,70.1401,56531.0
2022-11-02 11:50:00,74.12,74.16,74.02,74.04,71548.0,70.1401,70.1779,70.0455,70.0644,71548.0
2022-11-02 12:00:00,74.04,74.06,73.86,73.89,53426.0,70.0644,70.0833,69.8941,69.9224,53426.0
2022-11-02 12:10:00,73.89,73.93,73.82,73.87,60840.0,69.9224,69.9603,69.8562,69.9035,60840.0
2022-11-02 12:20:00,73.86,73.92,73.8,73.88,178942.0,69.8941,69.9508,69.8373,69.913,178942.0
2022-11-02 12:30:00,73.87,73.89,73.78,73.83,64713.0,69.9035,69.9224,69.8184,69.8657,64713.0
2022-11-02 12:40:00,73.83,73.96,73.82,73.95,54462.0,69.8657,69.9887,69.8562,69.9792,54462.0
2022-11-02 12:50:00,73.95,73.96,73.9,73.92,59241.0,69.9792,69.9887,69.9319,69.9508,59241.0
2022-11-02 13:00:00,73.92,73.96,73.85,73.87,85928.0,69.9508,69.9887,69.8846,69.9035,85928.0
2022-11-02 13:10:00,73.88,73.91,73.82,73.91,75911.0,69.913,69.9414,69.8562,69.9414,75911.0
2022-11-02 13:20:00,73.91,73.95,73.87,73.95,77916.0,69.9414,69.9792,69.9035,69.9792,77916.0
2022-11-02 13:30:00,73.95,74.05,73.92,74.05,95932.0,69.9792,70.0739,69.9508,70.0739,95932.0
2022-11-02 13:40:00,74.05,74.21,74.05,74.2,112411.0,70.0739,70.2253,70.0739,70.2158,112411.0
2022-11-02 13:50:00,74.2,74.23,74.09,74.13,117292.0,70.2158,70.2442,70.1117,70.1496,117292.0
2022-11-02 14:00:00,74.13,74.97,73.95,74.82,838405.0,70.1496,70.9445,69.9792,70.8025,838405.0
2022-11-02 14:10:00,74.82,75.06,74.68,74.83,395219.0,70.8025,71.0296,70.67,70.812,395219.0
2022-11-02 14:20:00,74.83,75.01,74.75,75.0,242218.0,70.812,70.9823,70.7363,70.9728,242218.0
2022-11-02 14:30:00,75.0,75.21,74.02,74.4,1005673.0,70.9728,71.1716,70.0455,70.4051,1005673.0
2022-11-02 14:40:00,74.39,74.82,73.94,73.99,932136.0,70.3956,70.8025,69.9698,70.0171,932136.0
2022-11-02 14:50:00,73.97,74.06,73.11,73.46,619695.0,69.9982,70.0833,69.1843,69.5155,619695.0
2022-11-02 15:00:00,73.47,74.02,73.37,73.97,685896.0,69.525,70.0455,69.4304,69.9982,685896.0
2022-11-02 15:10:00,73.96,73.96,73.22,73.22,523044.0,69.9887,69.9887,69.2884,69.2884,523044.0
2022-11-02 15:20:00,73.22,73.22,72.59,72.74,463581.0,69.2884,69.2884,68.6923,68.8342,463581.0
2022-11-02 15:30:00,72.72,72.91,72.58,72.83,546329.0,68.8153,68.9951,68.6828,68.9194,546329.0
2022-11-02 15:40:00,72.83,72.83,72.55,72.6,479468.0,68.9194,68.9194,68.6544,68.7017,479468.0
2022-11-02 15:50:00,72.6,72.62,72.31,72.33,1107055.0,68.7017,68.7206,68.4273,68.4462,1107055.0
2022-11-03 09:30:00,71.44,72.13,71.27,72.1,429237.0,67.604,68.257,67.4431,68.2286,429237.0
2022-11-03 09:40:00,72.14,72.33,71.74,71.82,350788.0,68.2664,68.4462,67.8879,67.9636,350788.0
2022-11-03 09:50:00,71.81,71.91,71.62,71.65,199724.0,67.9541,68.0488,67.7743,67.8027,199724.0
2022-11-03 10:00:00,71.65,72.18,71.57,72.03,317955.0,67.8027,68.3043,67.727,68.1623,317955.0
2022-11-03 10:10:00,72.01,72.52,72.0,72.47,166455.0,68.1434,68.626,68.1339,68.5787,166455.0
2022-11-03 10:20:00,72.46,72.84,72.46,72.79,175593.0,68.5692,68.9288,68.5692,68.8815,175593.0
2022-11-03 10:30:00,72.79,72.79,72.52,72.63,132025.0,68.8815,68.8815,68.626,68.7301,132025.0
2022-11-03 10:40:00,72.62,73.03,72.59,73.01,136953.0,68.7206,69.1086,68.6923,69.0897,136953.0
2022-11-03 10:50:00,73.02,73.2,72.92,73.19,168524.0,69.0992,69.2695,69.0045,69.26,168524.0
2022-11-03 11:00:00,73.2,73.2,72.83,72.89,96774.0,69.2695,69.2695,68.9194,68.9761,96774.0
2022-11-03 11:10:00,72.87,72.98,72.73,72.81,85562.0,68.9572,69.0613,68.8247,68.9004,85562.0
2022-11-03 11:20:00,72.81,72.89,72.61,72.64,73089.0,68.9004,68.9761,68.7112,68.7396,73089.0
2022-11-03 11:30:00,72.64,72.89,72.52,72.89,95018.0,68.7396,68.9761,68.626,68.9761,95018.0
2022-11-03 11:40:00,72.89,73.0,72.77,72.91,81078.0,68.9761,69.0802,68.8626,68.9951,81078.0
2022-11-03 11:50:00,72.9,72.95,72.76,72.84,119568.0,68.9856,69.0329,68.8531,68.9288,119568.0
2022-11-03 12:00:00,72.83,73.02,72.78,72.91,90767.0,68.9194,69.0992,68.872,68.9951,90767.0
2022-11-03 12:10:00,72.91,73.19,72.89,73.15,74420.0,68.9951,69.26,68.9761,69.2222,74420.0
2022-11-03 12:20:00,73.13,73.15,73.01,73.07,66534.0,69.2033,69.2222,69.0897,69.1465,66534.0
2022-11-03 12:30:00,73.07,73.14,72.89,72.96,85433.0,69.1465,69.2127,68.9761,69.0424,85433.0
2022-11-03 12:40:00,72.96,73.17,72.92,73.13,56639.0,69.0424,69.2411,69.0045,69.2033,56639.0
2022-11-03 12:50:00,73.14,73.32,73.14,73.26,67293.0,69.2127,69.3831,69.2127,69.3263,67293.0
2022-11-03 13:00:00,73.25,73.32,73.19,73.29,63461.0,69.3168,69.3831,69.26,69.3547,63461.0
2022-11-03 13:10:00,73.29,73.29,73.16,73.16,53010.0,69.3547,69.3547,69.2316,69.2316,53010.0
2022-11-03 13:20:00,73.17,73.17,72.99,73.04,41356.0,69.2411,69.2411,69.0708,69.1181,41356.0
2022-11-03 13:30:00,73.03,73.1,72.95,73.09,52769.0,69.1086,69.1749,69.0329,69.1654,52769.0
2022-11-03 13:40:00,73.09,73.13,72.99,73.08,56219.0,69.1654,69.2033,69.0708,69.1559,56219.0
2022-11-03 13:50:00,73.09,73.1,72.92,72.93,74350.0,69.1654,69.1749,69.0045,69.014,74350.0
2022-11-03 14:00:00,72.93,73.04,72.86,73.0,86656.0,69.014,69.1181,68.9478,69.0802,86656.0
2022-11-03 14:10:00,73.0,73.07,72.93,73.06,65180.0,69.0802,69.1465,69.014,69.137,65180.0
2022-11-03 14:20:00,73.06,73.23,73.06,73.22,88284.0,69.137,69.2979,69.137,69.2884,88284.0
2022-11-03 14:30:00,73.21,73.29,73.11,73.12,62909.0,69.279,69.3547,69.1843,69.1938,62909.0
2022-11-03 14:40:00,73.13,73.21,73.06,73.21,56963.0,69.2033,69.279,69.137,69.279,56963.0
2022-11-03 14:50:00,73.21,73.35,73.2,73.33,114368.0,69.279,69.4114,69.2695,69.3925,114368.0
2022-11-03 15:00:00,73.34,73.37,73.27,73.31,98672.0,69.402,69.4304,69.3357,69.3736,98672.0
2022-11-03 15:10:00,73.31,73.39,73.3,73.34,157656.0,69.3736,69.4493,69.3641,69.402,157656.0
2022-11-03 15:20:00,73.34,73.39,73.31,73.32,220206.0,69.402,69.4493,69.3736,69.3831,220206.0
2022-11-03 15:30:00,73.32,73.39,73.17,73.18,470358.0,69.3831,69.4493,69.2411,69.2506,470358.0
2022-11-03 15:40:00,73.19,73.2,73.02,73.06,568323.0,69.26,69.2695,69.0992,69.137,568323.0
2022-11-03 15:50:00,73.07,73.09,72.87,72.91,1052863.0,69.1465,69.1654,68.9572,68.9951,1052863.0
2022-11-04 09:30:00,74.75,75.2,74.75,74.84,413273.0,70.7363,71.1621,70.7363,70.8214,413273.0
2022-11-04 09:40:00,74.83,74.83,74.24,74.29,387535.0,70.812,70.812,70.2537,70.301,387535.0
2022-11-04 09:50:00,74.28,74.79,74.17,74.78,216889.0,70.2915,70.7741,70.1874,70.7647,216889.0
2022-11-04 10:00:00,74.79,75.04,74.72,74.92,266433.0,70.7741,71.0107,70.7079,70.8971,266433.0
2022-11-04 10:10:00,74.94,75.53,74.93,75.33,232841.0,70.9161,71.4744,70.9066,71.2851,232841.0
2022-11-04 10:20:00,75.31,75.72,75.27,75.7,150299.0,71.2662,71.6542,71.2283,71.6353,150299.0
2022-11-04 10:30:00,75.68,75.78,75.6,75.67,163048.0,71.6163,71.711,71.5406,71.6069,163048.0
2022-11-04 10:40:00,75.68,75.98,75.68,75.86,154475.0,71.6163,71.9002,71.6163,71.7867,154475.0
2022-11-04 10:50:00,75.85,75.9,75.54,75.59,146224.0,71.7772,71.8245,71.4838,71.5312,146224.0
2022-11-04 11:00:00,75.6,75.75,75.46,75.5,215469.0,71.5406,71.6826,71.4081,71.446,215469.0
2022-11-04 11:10:00,75.5,75.56,75.33,75.37,106150.0,71.446,71.5028,71.2851,71.323,106150.0
2022-11-04 11:20:00,75.35,75.47,74.98,75.02,134794.0,71.3041,71.4176,70.9539,70.9918,134794.0
2022-11-04 11:30:00,75.0,75.17,74.94,74.99,93046.0,70.9728,71.1337,70.9161,70.9634,93046.0
2022-11-04 11:40:00,75.01,75.01,74.76,74.77,71091.0,70.9823,70.9823,70.7457,70.7552,71091.0
2022-11-04 11:50:00,74.75,74.75,74.37,74.39,398299.0,70.7363,70.7363,70.3767,70.3956,398299.0
2022-11-04 12:00:00,74.38,74.5,74.13,74.42,202778.0,70.3861,70.4997,70.1496,70.424,202778.0
2022-11-04 12:10:00,74.41,74.58,74.29,74.53,46254.0,70.4145,70.5754,70.301,70.5281,46254.0
2022-11-04 12:20:00,74.53,74.6,74.37,74.54,75352.0,70.5281,70.5943,70.3767,70.5375,75352.0
2022-11-04 12:30:00,74.54,74.58,74.3,74.3,63123.0,70.5375,70.5754,70.3104,70.3104,63123.0
2022-11-04 12:40:00,74.3,74.43,74.2,74.37,108989.0,70.3104,70.4335,70.2158,70.3767,108989.0
2022-11-04 12:50:00,74.36,74.53,74.36,74.49,44394.0,70.3672,70.5281,70.3672,70.4902,44394.0
2022-11-04 13:00:00,74.48,74.62,74.24,74.26,94913.0,70.4808,70.6132,70.2537,70.2726,94913.0
2022-11-04 13:10:00,74.27,74.66,74.27,74.56,138736.0,70.282,70.6511,70.282,70.5565,138736.0
2022-11-04 13:20:00,74.57,74.6,74.45,74.48,56692.0,70.5659,70.5943,70.4524,70.4808,56692.0
2022-11-04 13:30:00,74.49,74.66,74.42,74.61,57187.0,70.4902,70.6511,70.424,70.6038,57187.0
2022-11-04 13:40:00,74.61,74.67,74.51,74.64,139510.0,70.6038,70.6606,70.5092,70.6322,139510.0
2022-11-04 13:50:00,74.64,74.67,74.49,74.53,81341.0,70.6322,70.6606,70.4902,70.5281,81341.0
2022-11-04 14:00:00,74.53,74.62,74.39,74.44,165971.0,70.5281,70.6132,70.3956,70.4429,165971.0
2022-11-04 14:10:00,74.44,74.63,74.39,74.63,66753.0,70.4429,70.6227,70.3956,70.6227,66753.0
2022-11-04 14:20:00,74.63,74.82,74.58,74.75,83489.0,70.6227,70.8025,70.5754,70.7363,83489.0
2022-11-04 14:30:00,74.76,74.9,74.72,74.86,171940.0,70.7457,70.8782,70.7079,70.8404,171940.0
2022-11-04 14:40:00,74.86,75.12,74.84,75.04,135119.0,70.8404,71.0864,70.8214,71.0107,135119.0
2022-11-04 14:50:00,75.05,75.22,75.05,75.19,61808.0,71.0202,71.181,71.0202,71.1526,61808.0
2022-11-04 15:00:00,75.2,75.37,75.15,75.34,119697.0,71.1621,71.323,71.1148,71.2946,119697.0
2022-11-04 15:10:00,75.35,75.41,75.27,75.3,251234.0,71.3041,71.3608,71.2283,71.2567,251234.0
2022-11-04 15:20:00,75.31,75.32,75.16,75.29,199792.0,71.2662,71.2757,71.1243,71.2473,199792.0
2022-11-04 15:30:00,75.29,75.45,75.21,75.38,294539.0,71.2473,71.3987,71.1716,71.3324,294539.0
2022-11-04 15:40:00,75.37,75.5,75.3,75.4,457385.0,71.323,71.446,71.2567,71.3514,457385.0
2022-11-04 15:50:00,75.4,75.49,75.26,75.45,1177400.0,71.3514,71.4365,71.2189,71.3987,1177400.0
2022-11-07 09:30:00,75.89,75.94,75.49,75.51,187880.0,71.8151,71.8624,71.4365,71.4555,187880.0
2022-11-07 09:40:00,75.52,75.65,75.42,75.45,187742.0,71.4649,71.5879,71.3703,71.3987,187742.0
2022-11-07 09:50:00,75.45,75.48,75.1,75.15,206272.0,71.3987,71.4271,71.0675,71.1148,206272.0
2022-11-07 10:00:00,75.15,75.57,75.1,75.48,206810.0,71.1148,71.5122,71.0675,71.4271,206810.0
2022-11-07 10:10:00,75.48,75.73,75.45,75.7,125280.0,71.4271,71.6636,71.3987,71.6353,125280.0
2022-11-07 10:20:00,75.7,75.7,75.28,75.44,109471.0,71.6353,71.6353,71.2378,71.3892,109471.0
2022-11-07 10:30:00,75.46,75.53,75.28,75.38,173414.0,71.4081,71.4744,71.2378,71.3324,173414.0
2022-11-07 10:40:00,75.38,75.55,75.33,75.46,110950.0,71.3324,71.4933,71.2851,71.4081,110950.0
2022-11-07 10:50:00,75.44,75.57,75.38,75.53,108648.0,71.3892,71.5122,71.3324,71.4744,108648.0
2022-11-07 11:00:00,75.53,75.6,75.37,75.47,113647.0,71.4744,71.5406,71.323,71.4176,113647.0
2022-11-07 11:10:00,75.46,75.58,75.41,75.51,77807.0,71.4081,71.5217,71.3608,71.4555,77807.0
2022-11-07 11:20:00,75.51,75.58,75.46,75.55,93440.0,71.4555,71.5217,71.4081,71.4933,93440.0
2022-11-07 11:30:00,75.54,75.66,75.54,75.59,89772.0,71.4838,71.5974,71.4838,71.5312,89772.0
2022-11-07 11:40:00,75.59,75.59,75.34,75.42,96518.0,71.5312,71.5312,71.2946,71.3703,96518.0
2022-11-07 11:50:00,75.41,75.57,75.4,75.48,65190.0,71.3608,71.5122,71.3514,71.4271,65190.0
2022-11-07 12:00:00,75.47,75.69,75.43,75.68,84801.0,71.4176,71.6258,71.3798,71.6163,84801.0
2022-11-07 12:10:00,75.68,75.75,75.66,75.74,59708.0,71.6163,71.6826,71.5974,71.6731,59708.0
2022-11-07 12:20:00,75.74,75.88,75.69,75.86,51119.0,71.6731,71.8056,71.6258,71.7867,51119.0
2022-11-07 12:30:00,75.86,75.89,75.74,75.77,44962.0,71.7867,71.8151,71.6731,71.7015,44962.0
2022-11-07 12:40:00,75.78,75.79,75.57,75.59,41640.0,71.711,71.7204,71.5122,71.5312,41640.0
2022-11-07 12:50:00,75.58,75.58,75.43,75.54,42320.0,71.5217,71.5217,71.3798,71.4838,42320.0
2022-11-07 13:00:00,75.53,75.6,75.53,75.59,52448.0,71.4744,71.5406,71.4744,71.5312,52448.0
2022-11-07 13:10:00,75.59,75.62,75.53,75.56,37797.0,71.5312,71.5596,71.4744,71.5028,37797.0
2022-11-07 13:20:00,75.55,75.56,75.45,75.55,62029.0,71.4933,71.5028,71.3987,71.4933,62029.0
2022-11-07 13:30:00,75.56,75.58,75.49,75.54,46274.0,71.5028,71.5217,71.4365,71.4838,46274.0
2022-11-07 13:40:00,75.54,75.58,75.48,75.56,41703.0,71.4838,71.5217,71.4271,71.5028,41703.0
2022-11-07 13:50:00,75.56,75.65,75.54,75.64,48793.0,71.5028,71.5879,71.4838,71.5785,48793.0
2022-11-07 14:00:00,75.65,75.72,75.6,75.65,64035.0,71.5879,71.6542,71.5406,71.5879,64035.0
2022-11-07 14:10:00,75.65,75.79,75.64,75.76,53114.0,71.5879,71.7204,71.5785,71.692,53114.0
2022-11-07 14:20:00,75.76,75.78,75.69,75.76,61326.0,71.692,71.711,71.6258,71.692,61326.0
2022-11-07 14:30:00,75.77,75.9,75.76,75.9,82533.0,71.7015,71.8245,71.692,71.8245,82533.0
2022-11-07 14:40:00,75.89,75.9,75.79,75.83,61948.0,71.8151,71.8245,71.7204,71.7583,61948.0
2022-11-07 14:50:00,75.82,75.85,75.72,75.75,116313.0,71.7488,71.7772,71.6542,71.6826,116313.0
2022-11-07 15:00:00,75.75,75.85,75.74,75.81,124507.0,71.6826,71.7772,71.6731,71.7394,124507.0
2022-11-07 15:10:00,75.8,75.93,75.78,75.91,138228.0,71.7299,71.8529,71.711,71.834,138228.0
2022-11-07 15:20:00,75.91,75.93,75.85,75.92,212046.0,71.834,71.8529,71.7772,71.8434,212046.0
2022-11-07 15:30:00,75.92,75.99,75.89,75.95,204186.0,71.8434,71.9097,71.8151,71.8718,204186.0
2022-11-07 15:40:00,75.96,76.04,75.9,76.04,209235.0,71.8813,71.957,71.8245,71.957,209235.0
2022-11-07 15:50:00,76.04,76.06,75.88,76.01,592584.0,71.957,71.9759,71.8056,71.9286,592584.0
2022-11-08 09:30:00,76.45,76.66,76.24,76.39,279786.0,72.345,72.5437,72.1463,72.2882,279786.0
2022-11-08 09:40:00,76.4,76.7,76.3,76.65,260742.0,72.2977,72.5816,72.203,72.5342,260742.0
2022-11-08 09:50:00,76.65,76.98,76.62,76.85,122383.0,72.5342,72.8465,72.5059,72.7235,122383.0
2022-11-08 10:00:00,76.85,77.29,76.85,77.28,224613.0,72.7235,73.1399,72.7235,73.1304,224613.0
2022-11-08 10:10:00,77.28,77.66,77.23,77.61,154074.0,73.1304,73.49,73.0831,73.4427,154074.0
2022-11-08 10:20:00,77.61,77.69,77.5,77.62,133602.0,73.4427,73.5184,73.3386,73.4522,133602.0
2022-11-08 10:30:00,77.62,77.92,77.6,77.78,160831.0,73.4522,73.7361,73.4332,73.6036,160831.0
2022-11-08 10:40:00,77.79,77.97,77.75,77.97,141945.0,73.613,73.7834,73.5752,73.7834,141945.0
2022-11-08 10:50:00,77.98,78.0,77.85,77.93,111718.0,73.7928,73.8118,73.6698,73.7455,111718.0
2022-11-08 11:00:00,77.94,77.96,77.8,77.89,124561.0,73.755,73.7739,73.6225,73.7077,124561.0
2022-11-08 11:10:00,77.89,78.0,77.89,77.94,60156.0,73.7077,73.8118,73.7077,73.755,60156.0
2022-11-08 11:20:00,77.94,78.02,77.85,77.88,92733.0,73.755,73.8307,73.6698,73.6982,92733.0
2022-11-08 11:30:00,77.87,78.02,77.87,78.01,155893.0,73.6887,73.8307,73.6887,73.8212,155893.0
2022-11-08 11:40:00,78.02,78.08,77.91,77.94,75212.0,73.8307,73.8875,73.7266,73.755,75212.0
2022-11-08 11:50:00,77.94,77.95,77.84,77.87,79768.0,73.755,73.7644,73.6604,73.6887,79768.0
2022-11-08 12:00:00,77.89,77.95,77.87,77.89,42347.0,73.7077,73.7644,73.6887,73.7077,42347.0
2022-11-08 12:10:00,77.87,77.91,77.72,77.77,46802.0,73.6887,73.7266,73.5468,73.5941,46802.0
2022-11-08 12:20:00,77.77,77.87,77.74,77.81,35233.0,73.5941,73.6887,73.5657,73.632,35233.0
2022-11-08 12:30:00,77.8,77.87,77.71,77.87,59662.0,73.6225,73.6887,73.5373,73.6887,59662.0
2022-11-08 12:40:00,77.88,78.0,77.87,77.96,44403.0,73.6982,73.8118,73.6887,73.7739,44403.0
2022-11-08 12:50:00,77.95,77.98,77.85,77.88,40433.0,73.7644,73.7928,73.6698,73.6982,40433.0
2022-11-08 13:00:00,77.88,77.95,77.81,77.94,55957.0,73.6982,73.7644,73.632,73.755,55957.0
2022-11-08 13:10:00,77.95,78.01,77.83,77.83,35181.0,73.7644,73.8212,73.6509,73.6509,35181.0
2022-11-08 13:20:00,77.8,77.81,77.3,77.33,135564.0,73.6225,73.632,73.1493,73.1777,135564.0
2022-11-08 13:30:00,77.32,77.42,77.12,77.41,134184.0,73.1683,73.2629,72.979,73.2534,134184.0
2022-11-08 13:40:00,77.41,77.51,77.38,77.38,67512.0,73.2534,73.3481,73.2251,73.2251,67512.0
2022-11-08 13:50:00,77.4,77.48,77.18,77.22,101331.0,73.244,73.3197,73.0358,73.0736,101331.0
2022-11-08 14:00:00,77.21,77.34,77.11,77.12,103244.0,73.0642,73.1872,72.9695,72.979,103244.0
2022-11-08 14:10:00,77.12,77.26,77.07,77.18,82249.0,72.979,73.1115,72.9317,73.0358,82249.0
2022-11-08 14:20:00,77.18,77.19,76.71,76.71,146578.0,73.0358,73.0453,72.591,72.591,146578.0
2022-11-08 14:30:00,76.71,77.08,76.62,77.08,193563.0,72.591,72.9412,72.5059,72.9412,193563.0
2022-11-08 14:40:00,77.07,77.26,77.03,77.24,142271.0,72.9317,73.1115,72.8938,73.0926,142271.0
2022-11-08 14:50:00,77.24,77.33,77.19,77.23,98566.0,73.0926,73.1777,73.0453,73.0831,98566.0
2022-11-08 15:00:00,77.23,77.48,77.22,77.41,129362.0,73.0831,73.3197,73.0736,73.2534,129362.0
2022-11-08 15:10:00,77.42,77.51,77.37,77.5,166630.0,73.2629,73.3481,73.2156,73.3386,166630.0
2022-11-08 15:20:00,77.5,77.62,77.42,77.59,164940.0,73.3386,73.4522,73.2629,73.4238,164940.0
2022-11-08 15:30:00,77.6,77.8,77.58,77.67,199717.0,73.4332,73.6225,73.4143,73.4995,199717.0
2022-11-08 15:40:00,77.67,77.72,77.55,77.62,199770.0,73.4995,73.5468,73.3859,73.4522,199770.0
2022-11-08 15:50:00,77.62,77.67,77.21,77.32,540796.0,73.4522,73.4995,73.0642,73.1683,540796.0
2022-11-09 09:30:00,76.89,76.96,76.57,76.78,287594.0,72.7614,72.8276,72.4585,72.6573,287594.0
2022-11-09 09:40:00,76.74,77.17,76.7,77.08,242348.0,72.6194,73.0263,72.5816,72.9412,242348.0
2022-11-09 09:50:00,77.08,77.12,76.74,76.9,564463.0,72.9412,72.979,72.6194,72.7708,564463.0
2022-11-09 10:00:00,76.89,77.58,76.84,77.57,353528.0,72.7614,73.4143,72.714,73.4048,353528.0
2022-11-09 10:10:00,77.56,77.65,77.33,77.44,202744.0,73.3954,73.4806,73.1777,73.2818,202744.0
2022-11-09 10:20:00,77.45,77.52,77.04,77.16,170612.0,73.2913,73.3575,72.9033,73.0169,170612.0
2022-11-09 10:30:00,77.16,77.24,76.8,76.86,214202.0,73.0169,73.0926,72.6762,72.733,214202.0
2022-11-09 10:40:00,76.86,76.95,76.72,76.92,128562.0,72.733,72.8181,72.6005,72.7898,128562.0
2022-11-09 10:50:00,76.93,76.93,76.6,76.76,150944.0,72.7992,72.7992,72.4869,72.6383,150944.0
2022-11-09 11:00:00,76.76,76.99,76.73,76.95,99808.0,72.6383,72.856,72.61,72.8181,99808.0
2022-11-09 11:10:00,76.91,77.01,76.86,76.98,83784.0,72.7803,72.8749,72.733,72.8465,83784.0
2022-11-09 11:20:00,76.97,77.04,76.83,76.97,63698.0,72.8371,72.9033,72.7046,72.8371,63698.0
2022-11-09 11:30:00,76.96,77.04,76.87,76.99,107918.0,72.8276,72.9033,72.7424,72.856,107918.0
2022-11-09 11:40:00,76.99,77.17,76.98,77.08,105373.0,72.856,73.0263,72.8465,72.9412,105373.0
2022-11-09 11:50:00,77.07,77.13,76.9,76.9,80192.0,72.9317,72.9885,72.7708,72.7708,80192.0
2022-11-09 12:00:00,76.9,76.93,76.72,76.75,72419.0,72.7708,72.7992,72.6005,72.6289,72419.0
2022-11-09 12:10:00,76.73,76.79,76.64,76.77,74566.0,72.61,72.6667,72.5248,72.6478,74566.0
2022-11-09 12:20:00,76.76,76.79,76.56,76.62,94925.0,72.6383,72.6667,72.4491,72.5059,94925.0
2022-11-09 12:30:00,76.61,76.81,76.59,76.62,74905.0,72.4964,72.6857,72.4775,72.5059,74905.0
2022-11-09 12:40:00,76.62,76.65,76.51,76.62,130516.0,72.5059,72.5342,72.4018,72.5059,130516.0
2022-11-09 12:50:00,76.61,76.62,76.49,76.59,96893.0,72.4964,72.5059,72.3828,72.4775,96893.0
2022-11-09 13:00:00,76.59,76.6,76.35,76.4,177241.0,72.4775,72.4869,72.2504,72.2977,177241.0
2022-11-09 13:10:00,76.41,76.5,76.23,76.45,124435.0,72.3071,72.3923,72.1368,72.345,124435.0
2022-11-09 13:20:00,76.44,76.48,76.35,76.36,93345.0,72.3355,72.3734,72.2504,72.2598,93345.0
2022-11-09 13:30:00,76.36,76.36,76.14,76.18,62917.0,72.2598,72.2598,72.0516,72.0895,62917.0
2022-11-09 13:40:00,76.17,76.26,76.12,76.19,72086.0,72.08,72.1652,72.0327,72.0989,72086.0
2022-11-09 13:50:00,76.19,76.24,76.08,76.23,59242.0,72.0989,72.1463,71.9949,72.1368,59242.0
2022-11-09 14:00:00,76.22,76.35,76.12,76.3,142377.0,72.1273,72.2504,72.0327,72.203,142377.0
2022-11-09 14:10:00,76.3,76.34,76.23,76.33,69324.0,72.203,72.2409,72.1368,72.2314,69324.0
2022-11-09 14:20:00,76.33,76.36,76.18,76.18,55310.0,72.2314,72.2598,72.0895,72.0895,55310.0
2022-11-09 14:30:00,76.17,76.17,75.98,76.0,74363.0,72.08,72.08,71.9002,71.9191,74363.0
2022-11-09 14:40:00,75.99,76.12,75.95,76.01,79241.0,71.9097,72.0327,71.8718,71.9286,79241.0
2022-11-09 14:50:00,75.99,76.04,75.9,76.04,58830.0,71.9097,71.957,71.8245,71.957,58830.0
2022-11-09 15:00:00,76.04,76.33,76.01,76.27,67740.0,71.957,72.2314,71.9286,72.1747,67740.0
2022-11-09 15:10:00,76.26,76.28,76.16,76.25,92575.0,72.1652,72.1841,72.0706,72.1557,92575.0
2022-11-09 15:20:00,76.25,76.25,76.1,76.16,70799.0,72.1557,72.1557,72.0138,72.0706,70799.0
2022-11-09 15:30:00,76.15,76.16,76.03,76.06,101588.0,72.0611,72.0706,71.9475,71.9759,101588.0
2022-11-09 15:40:00,76.06,76.07,75.89,75.92,274528.0,71.9759,71.9854,71.8151,71.8434,274528.0
2022-11-09 15:50:00,75.92,76.09,75.92,76.06,378594.0,71.8434,72.0043,71.8434,71.9759,378594.0
2022-11-10 09:30:00,79.16,79.47,78.78,78.98,510170.0,74.9095,75.2028,74.5499,74.7391,510170.0
2022-11-10 09:40:00,78.99,79.3,78.85,79.2,520075.0,74.7486,75.042,74.6161,74.9473,520075.0
2022-11-10 09:50:00,79.23,79.42,78.87,79.42,400607.0,74.9757,75.1555,74.635,75.1555,400607.0
2022-11-10 10:00:00,79.42,79.63,79.26,79.54,527301.0,75.1555,75.3542,75.0041,75.2691,527301.0
2022-11-10 10:10:00,79.54,79.58,79.23,79.47,191366.0,75.2691,75.3069,74.9757,75.2028,191366.0
2022-11-10 10:20:00,79.47,79.92,79.43,79.85,224525.0,75.2028,75.6287,75.165,75.5624,224525.0
2022-11-10 10:30:00,79.85,79.93,79.57,79.68,248565.0,75.5624,75.6381,75.2975,75.4016,248565.0
2022-11-10 10:40:00,79.68,80.02,79.65,80.0,141044.0,75.4016,75.7233,75.3732,75.7044,141044.0
2022-11-10 10:50:00,80.0,80.1,79.85,80.05,191059.0,75.7044,75.799,75.5624,75.7517,191059.0
2022-11-10 11:00:00,80.04,80.09,79.9,79.93,202658.0,75.7422,75.7895,75.6097,75.6381,202658.0
2022-11-10 11:10:00,79.93,80.04,79.85,79.97,217920.0,75.6381,75.7422,75.5624,75.676,217920.0
2022-11-10 11:20:00,79.97,80.16,79.96,80.06,182104.0,75.676,75.8558,75.6665,75.7611,182104.0
2022-11-10 11:30:00,80.06,80.21,80.05,80.14,174681.0,75.7611,75.9031,75.7517,75.8369,174681.0
2022-11-10 11:40:00,80.14,80.19,79.99,80.05,130131.0,75.8369,75.8842,75.6949,75.7517,130131.0
2022-11-10 11:50:00,80.05,80.18,80.0,80.11,72445.0,75.7517,75.8747,75.7044,75.8085,72445.0
2022-11-10 12:00:00,80.12,80.12,79.82,79.89,94056.0,75.8179,75.8179,75.534,75.6003,94056.0
2022-11-10 12:10:00,79.88,79.98,79.84,79.95,67462.0,75.5908,75.6854,75.553,75.6571,67462.0
2022-11-10 12:20:00,79.94,79.94,79.7,79.73,66708.0,75.6476,75.6476,75.4205,75.4489,66708.0
2022-11-10 12:30:00,79.73,79.73,79.56,79.58,108099.0,75.4489,75.4489,75.288,75.3069,108099.0
2022-11-10 12:40:00,79.58,79.67,79.44,79.5,94317.0,75.3069,75.3921,75.1744,75.2312,94317.0
2022-11-10 12:50:00,79.51,79.59,79.35,79.37,84972.0,75.2407,75.3164,75.0893,75.1082,84972.0
2022-11-10 13:00:00,79.37,79.63,79.37,79.62,169121.0,75.1082,75.3542,75.1082,75.3448,169121.0
2022-11-10 13:10:00,79.63,79.7,79.54,79.59,105747.0,75.3542,75.4205,75.2691,75.3164,105747.0
2022-11-10 13:20:00,79.59,79.6,79.39,79.58,61282.0,75.3164,75.3258,75.1271,75.3069,61282.0
2022-11-10 13:30:00,79.59,79.62,79.47,79.54,62048.0,75.3164,75.3448,75.2028,75.2691,62048.0
2022-11-10 13:40:00,79.53,79.75,79.49,79.7,163671.0,75.2596,75.4678,75.2218,75.4205,163671.0
2022-11-10 13:50:00,79.71,79.73,79.56,79.61,76371.0,75.4299,75.4489,75.288,75.3353,76371.0
2022-11-10 14:00:00,79.6,79.73,79.59,79.73,66230.0,75.3258,75.4489,75.3164,75.4489,66230.0
2022-11-10 14:10:00,79.72,79.8,79.7,79.72,43873.0,75.4394,75.5151,75.4205,75.4394,43873.0
2022-11-10 14:20:00,79.71,79.8,79.68,79.77,46240.0,75.4299,75.5151,75.4016,75.4867,46240.0
2022-11-10 14:30:00,79.77,79.87,79.72,79.87,37812.0,75.4867,75.5813,75.4394,75.5813,37812.0
2022-11-10 14:40:00,79.85,79.9,79.78,79.87,124925.0,75.5624,75.6097,75.4962,75.5813,124925.0
2022-11-10 14:50:00,79.88,79.99,79.85,79.98,61693.0,75.5908,75.6949,75.5624,75.6854,61693.0
2022-11-10 15:00:00,79.97,80.02,79.92,80.02,84677.0,75.676,75.7233,75.6287,75.7233,84677.0
2022-11-10 15:10:00,80.02,80.1,79.96,79.97,124010.0,75.7233,75.799,75.6665,75.676,124010.0
2022-11-10 15:20:00,79.97,80.1,79.93,80.09,112464.0,75.676,75.799,75.6381,75.7895,112464.0
2022-11-10 15:30:00,80.09,80.14,80.01,80.05,145477.0,75.7895,75.8369,75.7138,75.7517,145477.0
2022-11-10 15:40:00,80.04,80.22,80.01,80.2,251170.0,75.7422,75.9126,75.7138,75.8936,251170.0
2022-11-10 15:50:00,80.2,80.34,80.19,80.26,510334.0,75.8936,76.0261,75.8842,75.9504,510334.0
2022-11-11 09:30:00,81.18,81.46,81.1,81.12,472837.0,76.821,77.086,76.7453,76.7642,472837.0
2022-11-11 09:40:00,81.1,81.34,81.01,81.32,281360.0,76.7453,76.9724,76.6601,76.9535,281360.0
2022-11-11 09:50:00,81.31,81.62,81.29,81.55,172988.0,76.944,77.2374,76.9251,77.1711,172988.0
2022-11-11 10:00:00,81.54,81.82,81.12,81.67,468009.0,77.1617,77.4266,76.7642,77.2847,468009.0
2022-11-11 10:10:00,81.66,81.99,81.63,81.98,137746.0,77.2752,77.5875,77.2468,77.5781,137746.0
2022-11-11 10:20:00,81.99,82.18,81.97,82.08,99783.0,77.5875,77.7673,77.5686,77.6727,99783.0
2022-11-11 10:30:00,82.06,82.15,81.81,81.85,160735.0,77.6538,77.7389,77.4172,77.455,160735.0
2022-11-11 10:40:00,81.85,81.92,81.68,81.86,103010.0,77.455,77.5213,77.2942,77.4645,103010.0
2022-11-11 10:50:00,81.87,81.96,81.77,81.79,104003.0,77.474,77.5591,77.3793,77.3983,104003.0
2022-11-11 11:00:00,81.8,81.97,81.4,81.43,132489.0,77.4077,77.5686,77.0292,77.0576,132489.0
2022-11-11 11:10:00,81.43,81.47,81.23,81.47,78894.0,77.0576,77.0954,76.8683,77.0954,78894.0
2022-11-11 11:20:00,81.45,81.45,81.26,81.27,96855.0,77.0765,77.0765,76.8967,76.9062,96855.0
2022-11-11 11:30:00,81.24,81.37,81.18,81.23,127869.0,76.8778,77.0008,76.821,76.8683,127869.0
2022-11-11 11:40:00,81.22,81.36,81.14,81.21,81684.0,76.8589,76.9913,76.7832,76.8494,81684.0
2022-11-11 11:50:00,81.23,81.33,81.09,81.13,31125.0,76.8683,76.963,76.7358,76.7737,31125.0
2022-11-11 12:00:00,81.12,81.18,81.05,81.17,91427.0,76.7642,76.821,76.698,76.8115,91427.0
2022-11-11 12:10:00,81.16,81.39,81.16,81.27,49042.0,76.8021,77.0197,76.8021,76.9062,49042.0
2022-11-11 12:20:00,81.28,81.31,81.23,81.27,39907.0,76.9156,76.944,76.8683,76.9062,39907.0
2022-11-11 12:30:00,81.26,81.35,81.16,81.16,126794.0,76.8967,76.9819,76.8021,76.8021,126794.0
2022-11-11 12:40:00,81.17,81.2,81.1,81.13,41566.0,76.8115,76.8399,76.7453,76.7737,41566.0
2022-11-11 12:50:00,81.13,81.27,81.12,81.17,62665.0,76.7737,76.9062,76.7642,76.8115,62665.0
2022-11-11 13:00:00,81.17,81.38,81.17,81.36,69020.0,76.8115,77.0103,76.8115,76.9913,69020.0
2022-11-11 13:10:00,81.36,81.45,81.27,81.35,44417.0,76.9913,77.0765,76.9062,76.9819,44417.0
2022-11-11 13:20:00,81.34,81.47,81.3,81.47,38833.0,76.9724,77.0954,76.9346,77.0954,38833.0
2022-11-11 13:30:00,81.47,81.49,81.29,81.35,49006.0,77.0954,77.1144,76.9251,76.9819,49006.0
2022-11-11 13:40:00,81.35,81.43,81.29,81.42,55730.0,76.9819,77.0576,76.9251,77.0481,55730.0
2022-11-11 13:50:00,81.43,81.51,81.41,81.47,40780.0,77.0576,77.1333,77.0387,77.0954,40780.0
2022-11-11 14:00:00,81.47,81.54,81.38,81.48,65842.0,77.0954,77.1617,77.0103,77.1049,65842.0
2022-11-11 14:10:00,81.47,81.48,81.22,81.25,125844.0,77.0954,77.1049,76.8589,76.8872,125844.0
2022-11-11 14:20:00,81.26,81.48,81.26,81.47,126331.0,76.8967,77.1049,76.8967,77.0954,126331.0
2022-11-11 14:30:00,81.46,81.58,81.45,81.54,60203.0,77.086,77.1995,77.0765,77.1617,60203.0
2022-11-11 14:40:00,81.56,81.61,81.48,81.49,46431.0,77.1806,77.2279,77.1049,77.1144,46431.0
2022-11-11 14:50:00,81.5,81.53,81.42,81.51,62837.0,77.1238,77.1522,77.0481,77.1333,62837.0
2022-11-11 15:00:00,81.51,81.52,81.16,81.21,73317.0,77.1333,77.1428,76.8021,76.8494,73317.0
2022-11-11 15:10:00,81.2,81.23,81.09,81.21,95460.0,76.8399,76.8683,76.7358,76.8494,95460.0
2022-11-11 15:20:00,81.22,81.37,81.19,81.31,114066.0,76.8589,77.0008,76.8305,76.944,114066.0
2022-11-11 15:30:00,81.3,81.36,81.18,81.31,206658.0,76.9346,76.9913,76.821,76.944,206658.0
2022-11-11 15:40:00,81.31,81.45,81.31,81.42,404715.0,76.944,77.0765,76.944,77.0481,404715.0
2022-11-11 15:50:00,81.42,81.48,81.15,81.27,838740.0,77.0481,77.1049,76.7926,76.9062,838740.0
2022-11-14 09:30:00,80.98,81.44,80.9,81.44,398178.0,76.6317,77.067,76.556,77.067,398178.0
2022-11-14 09:40:00,81.39,81.42,80.95,81.34,253374.0,77.0197,77.0481,76.6034,76.9724,253374.0
2022-11-14 09:50:00,81.33,81.52,81.26,81.42,202516.0,76.963,77.1428,76.8967,77.0481,202516.0
2022-11-14 10:00:00,81.43,81.91,81.41,81.8,141232.0,77.0576,77.5118,77.0387,77.4077,141232.0
2022-11-14 10:10:00,81.8,82.12,81.71,82.01,153550.0,77.4077,77.7105,77.3225,77.6064,153550.0
2022-11-14 10:20:00,82.02,82.22,81.88,81.93,163450.0,77.6159,77.8052,77.4834,77.5307,163450.0
2022-11-14 10:30:00,81.93,82.09,81.86,81.89,127012.0,77.5307,77.6821,77.4645,77.4929,127012.0
2022-11-14 10:40:00,81.89,82.0,81.85,81.91,138493.0,77.4929,77.597,77.455,77.5118,138493.0
2022-11-14 10:50:00,81.9,82.12,81.89,82.12,105054.0,77.5023,77.7105,77.4929,77.7105,105054.0
2022-11-14 11:00:00,82.12,82.15,81.98,82.0,112721.0,77.7105,77.7389,77.5781,77.597,112721.0
2022-11-14 11:10:00,81.99,81.99,81.53,81.59,147891.0,77.5875,77.5875,77.1522,77.209,147891.0
2022-11-14 11:20:00,81.59,81.66,81.54,81.61,90538.0,77.209,77.2752,77.1617,77.2279,90538.0
2022-11-14 11:30:00,81.61,81.97,81.56,81.85,190329.0,77.2279,77.5686,77.1806,77.455,190329.0
2022-11-14 11:40:00,81.86,81.92,81.77,81.83,102584.0,77.4645,77.5213,77.3793,77.4361,102584.0
2022-11-14 11:50:00,81.83,81.84,81.65,81.77,137962.0,77.4361,77.4456,77.2658,77.3793,137962.0
2022-11-14 12:00:00,81.79,81.88,81.75,81.84,81570.0,77.3983,77.4834,77.3604,77.4456,81570.0
2022-11-14 12:10:00,81.85,81.88,81.78,81.78,76454.0,77.455,77.4834,77.3888,77.3888,76454.0
2022-11-14 12:20:00,81.78,81.86,81.64,81.85,74218.0,77.3888,77.4645,77.2563,77.455,74218.0
2022-11-14 12:30:00,81.86,81.98,81.83,81.97,110884.0,77.4645,77.5781,77.4361,77.5686,110884.0
2022-11-14 12:40:00,81.97,81.97,81.85,81.9,52145.0,77.5686,77.5686,77.455,77.5023,52145.0
2022-11-14 12:50:00,81.89,81.9,81.76,81.81,73310.0,77.4929,77.5023,77.3699,77.4172,73310.0
2022-11-14 13:00:00,81.81,81.92,81.79,81.87,92419.0,77.4172,77.5213,77.3983,77.474,92419.0
2022-11-14 13:10:00,81.9,82.07,81.9,82.06,53775.0,77.5023,77.6632,77.5023,77.6538,53775.0
2022-11-14 13:20:00,82.06,82.19,82.05,82.17,71357.0,77.6538,77.7768,77.6443,77.7578,71357.0
2022-11-14 13:30:00,82.16,82.26,82.1,82.21,85870.0,77.7484,77.843,77.6916,77.7957,85870.0
2022-11-14 13:40:00,82.21,82.22,82.11,82.16,41985.0,77.7957,77.8052,77.7011,77.7484,41985.0
2022-11-14 13:50:00,82.16,82.22,82.15,82.21,44007.0,77.7484,77.8052,77.7389,77.7957,44007.0
2022-11-14 14:00:00,82.22,82.23,82.04,82.08,69748.0,77.8052,77.8146,77.6348,77.6727,69748.0
2022-11-14 14:10:00,82.09,82.09,81.97,81.99,56989.0,77.6821,77.6821,77.5686,77.5875,56989.0
2022-11-14 14:20:00,81.98,82.01,81.93,82.01,54708.0,77.5781,77.6064,77.5307,77.6064,54708.0
2022-11-14 14:30:00,82.01,82.03,81.89,81.9,58240.0,77.6064,77.6254,77.4929,77.5023,58240.0
2022-11-14 14:40:00,81.89,81.92,81.86,81.9,73070.0,77.4929,77.5213,77.4645,77.5023,73070.0
2022-11-14 14:50:00,81.89,81.94,81.88,81.9,48325.0,77.4929,77.5402,77.4834,77.5023,48325.0
2022-11-14 15:00:00,81.91,82.0,81.84,81.85,105789.0,77.5118,77.597,77.4456,77.455,105789.0
2022-11-14 15:10:00,81.85,81.85,81.59,81.64,156439.0,77.455,77.455,77.209,77.2563,156439.0
2022-11-14 15:20:00,81.65,81.73,81.63,81.69,164339.0,77.2658,77.3415,77.2468,77.3036,164339.0
2022-11-14 15:30:00,81.69,81.71,81.56,81.61,123425.0,77.3036,77.3225,77.1806,77.2279,123425.0
2022-11-14 15:40:00,81.62,81.69,81.44,81.45,135568.0,77.2374,77.3036,77.067,77.0765,135568.0
2022-11-14 15:50:00,81.45,81.48,81.1,81.13,449214.0,77.0765,77.1049,76.7453,76.7737,449214.0
2022-11-15 09:30:00,82.03,82.08,81.6,81.67,454938.0,77.6254,77.6727,77.2185,77.2847,454938.0
2022-11-15 09:40:00,81.68,81.78,81.19,81.31,259167.0,77.2942,77.3888,76.8305,76.944,259167.0
2022-11-15 09:50:00,81.32,81.74,81.28,81.63,117823.0,76.9535,77.3509,76.9156,77.2468,117823.0
2022-11-15 10:00:00,81.65,81.76,81.38,81.4,250541.0,77.2658,77.3699,77.0103,77.0292,250541.0
2022-11-15 10:10:00,81.41,81.49,81.15,81.19,169244.0,77.0387,77.1144,76.7926,76.8305,169244.0
2022-11-15 10:20:00,81.17,81.56,81.13,81.52,90558.0,76.8115,77.1806,76.7737,77.1428,90558.0
2022-11-15 10:30:00,81.51,81.69,81.46,81.52,86089.0,77.1333,77.3036,77.086,77.1428,86089.0
2022-11-15 10:40:00,81.52,81.56,81.22,81.25,142165.0,77.1428,77.1806,76.8589,76.8872,142165.0
2022-11-15 10:50:00,81.23,81.46,81.12,81.3,90268.0,76.8683,77.086,76.7642,76.9346,90268.0
2022-11-15 11:00:00,81.29,81.37,81.07,81.19,137731.0,76.9251,77.0008,76.7169,76.8305,137731.0
2022-11-15 11:10:00,81.19,81.29,81.04,81.09,72635.0,76.8305,76.9251,76.6885,76.7358,72635.0
2022-11-15 11:20:00,81.08,81.18,81.07,81.1,100811.0,76.7264,76.821,76.7169,76.7453,100811.0
2022-11-15 11:30:00,81.1,81.38,81.1,81.25,147003.0,76.7453,77.0103,76.7453,76.8872,147003.0
2022-11-15 11:40:00,81.25,81.34,81.13,81.21,92560.0,76.8872,76.9724,76.7737,76.8494,92560.0
2022-11-15 11:50:00,81.2,81.25,81.13,81.21,50520.0,76.8399,76.8872,76.7737,76.8494,50520.0
2022-11-15 12:00:00,81.22,81.24,81.06,81.16,91481.0,76.8589,76.8778,76.7075,76.8021,91481.0
2022-11-15 12:10:00,81.17,81.32,81.16,81.17,58359.0,76.8115,76.9535,76.8021,76.8115,58359.0
2022-11-15 12:20:00,81.16,81.25,81.15,81.15,57306.0,76.8021,76.8872,76.7926,76.7926,57306.0
2022-11-15 12:30:00,81.15,81.29,81.09,81.22,29959.0,76.7926,76.9251,76.7358,76.8589,29959.0
2022-11-15 12:40:00,81.22,81.28,81.08,81.23,61477.0,76.8589,76.9156,76.7264,76.8683,61477.0
2022-11-15 12:50:00,81.24,81.32,81.17,81.32,37278.0,76.8778,76.9535,76.8115,76.9535,37278.0
2022-11-15 13:00:00,81.33,81.38,81.27,81.27,37172.0,76.963,77.0103,76.9062,76.9062,37172.0
2022-11-15 13:10:00,81.28,81.29,81.02,81.02,144464.0,76.9156,76.9251,76.6696,76.6696,144464.0
2022-11-15 13:20:00,81.01,81.03,80.42,80.5,278577.0,76.6601,76.6791,76.1018,76.1775,278577.0
2022-11-15 13:30:00,80.47,80.66,80.27,80.38,311389.0,76.1491,76.3289,75.9599,76.064,311389.0
2022-11-15 13:40:00,80.39,80.78,80.22,80.5,340640.0,76.0734,76.4425,75.9126,76.1775,340640.0
2022-11-15 13:50:00,80.52,80.79,80.48,80.63,245496.0,76.1964,76.4519,76.1586,76.3005,245496.0
2022-11-15 14:00:00,80.64,80.73,80.35,80.63,240571.0,76.31,76.3952,76.0356,76.3005,240571.0
2022-11-15 14:10:00,80.62,81.0,80.6,80.83,381223.0,76.2911,76.6507,76.2722,76.4898,381223.0
2022-11-15 14:20:00,80.85,81.05,80.8,80.89,262446.0,76.5087,76.698,76.4614,76.5466,262446.0
2022-11-15 14:30:00,80.9,80.96,80.75,80.8,133457.0,76.556,76.6128,76.4141,76.4614,133457.0
2022-11-15 14:40:00,80.82,80.94,80.69,80.72,144880.0,76.4803,76.5939,76.3573,76.3857,144880.0
2022-11-15 14:50:00,80.73,81.09,80.68,80.98,120673.0,76.3952,76.7358,76.3479,76.6317,120673.0
2022-11-15 15:00:00,80.99,81.08,80.85,80.9,116473.0,76.6412,76.7264,76.5087,76.556,116473.0
2022-11-15 15:10:00,80.92,81.07,80.85,81.01,136637.0,76.575,76.7169,76.5087,76.6601,136637.0
2022-11-15 15:20:00,81.01,81.13,80.97,81.04,118554.0,76.6601,76.7737,76.6223,76.6885,118554.0
2022-11-15 15:30:00,81.04,81.07,80.81,81.07,112960.0,76.6885,76.7169,76.4709,76.7169,112960.0
2022-11-15 15:40:00,81.06,81.17,80.97,80.97,151833.0,76.7075,76.8115,76.6223,76.6223,151833.0
2022-11-15 15:50:00,80.98,81.01,80.83,81.01,271333.0,76.6317,76.6601,76.4898,76.6601,271333.0
2022-11-16 09:30:00,80.71,80.97,80.55,80.68,280582.0,76.3762,76.6223,76.2248,76.3479,280582.0
2022-11-16 09:40:00,80.67,80.7,80.42,80.47,266086.0,76.3384,76.3668,76.1018,76.1491,266086.0
2022-11-16 09:50:00,80.46,80.54,80.28,80.48,353059.0,76.1397,76.2154,75.9693,76.1586,353059.0
2022-11-16 10:00:00,80.48,80.72,80.46,80.61,173106.0,76.1586,76.3857,76.1397,76.2816,173106.0
2022-11-16 10:10:00,80.61,80.78,80.54,80.59,120400.0,76.2816,76.4425,76.2154,76.2627,120400.0
2022-11-16 10:20:00,80.61,80.69,80.54,80.64,149031.0,76.2816,76.3573,76.2154,76.31,149031.0
2022-11-16 10:30:00,80.63,80.74,80.56,80.6,116343.0,76.3005,76.4046,76.2343,76.2722,116343.0
2022-11-16 10:40:00,80.6,80.66,80.5,80.57,98271.0,76.2722,76.3289,76.1775,76.2438,98271.0
2022-11-16 10:50:00,80.56,80.64,80.36,80.4,101075.0,76.2343,76.31,76.045,76.0829,101075.0
2022-11-16 11:00:00,80.39,80.49,80.35,80.37,221528.0,76.0734,76.1681,76.0356,76.0545,221528.0
2022-11-16 11:10:00,80.37,80.51,80.34,80.48,54649.0,76.0545,76.187,76.0261,76.1586,54649.0
2022-11-16 11:20:00,80.48,80.62,80.46,80.58,47820.0,76.1586,76.2911,76.1397,76.2532,47820.0
2022-11-16 11:30:00,80.6,80.64,80.36,80.41,74812.0,76.2722,76.31,76.045,76.0924,74812.0
2022-11-16 11:40:00,80.41,80.49,80.36,80.47,54611.0,76.0924,76.1681,76.045,76.1491,54611.0
2022-11-16 11:50:00,80.47,80.51,80.36,80.44,97754.0,76.1491,76.187,76.045,76.1207,97754.0
2022-11-16 12:00:00,80.45,80.54,80.4,80.5,54974.0,76.1302,76.2154,76.0829,76.1775,54974.0
2022-11-16 12:10:00,80.49,80.49,80.23,80.23,71093.0,76.1681,76.1681,75.922,75.922,71093.0
2022-11-16 12:20:00,80.25,80.32,80.17,80.28,196797.0,75.9409,76.0072,75.8652,75.9693,196797.0
2022-11-16 12:30:00,80.29,80.37,80.24,80.31,82145.0,75.9788,76.0545,75.9315,75.9977,82145.0
2022-11-16 12:40:00,80.31,80.48,80.29,80.37,106385.0,75.9977,76.1586,75.9788,76.0545,106385.0
2022-11-16 12:50:00,80.38,80.49,80.34,80.37,135086.0,76.064,76.1681,76.0261,76.0545,135086.0
2022-11-16 13:00:00,80.37,80.38,80.28,80.36,102829.0,76.0545,76.064,75.9693,76.045,102829.0
2022-11-16 13:10:00,80.36,80.44,80.31,80.31,45341.0,76.045,76.1207,75.9977,75.9977,45341.0
2022-11-16 13:20:00,80.31,80.35,80.26,80.29,48713.0,75.9977,76.0356,75.9504,75.9788,48713.0
2022-11-16 13:30:00,80.29,80.32,80.09,80.15,67887.0,75.9788,76.0072,75.7895,75.8463,67887.0
2022-11-16 13:40:00,80.15,80.22,80.14,80.16,56437.0,75.8463,75.9126,75.8369,75.8558,56437.0
2022-11-16 13:50:00,80.17,80.19,80.08,80.1,60728.0,75.8652,75.8842,75.7801,75.799,60728.0
2022-11-16 14:00:00,80.1,80.22,80.07,80.18,53994.0,75.799,75.9126,75.7706,75.8747,53994.0
2022-11-16 14:10:00,80.18,80.21,80.12,80.18,50106.0,75.8747,75.9031,75.8179,75.8747,50106.0
2022-11-16 14:20:00,80.17,80.29,80.16,80.24,154538.0,75.8652,75.9788,75.8558,75.9315,154538.0
2022-11-16 14:30:00,80.24,80.34,80.08,80.27,99521.0,75.9315,76.0261,75.7801,75.9599,99521.0
2022-11-16 14:40:00,80.27,80.32,80.22,80.26,83013.0,75.9599,76.0072,75.9126,75.9504,83013.0
2022-11-16 14:50:00,80.26,80.4,80.24,80.39,67128.0,75.9504,76.0829,75.9315,76.0734,67128.0
2022-11-16 15:00:00,80.39,80.42,80.17,80.2,106535.0,76.0734,76.1018,75.8652,75.8936,106535.0
2022-11-16 15:10:00,80.2,80.25,80.13,80.18,197026.0,75.8936,75.9409,75.8274,75.8747,197026.0
2022-11-16 15:20:00,80.17,80.36,80.17,80.33,118128.0,75.8652,76.045,75.8652,76.0166,118128.0
2022-11-16 15:30:00,80.33,80.4,80.3,80.34,173893.0,76.0166,76.0829,75.9883,76.0261,173893.0
2022-11-16 15:40:00,80.35,80.47,80.31,80.41,172978.0,76.0356,76.1491,75.9977,76.0924,172978.0
2022-11-16 15:50:00,80.42,80.45,80.19,80.25,558050.0,76.1018,76.1302,75.8842,75.9409,558050.0
2022-11-17 09:30:00,79.0,79.0,78.62,78.71,263832.0,74.7581,74.7581,74.3985,74.4836,263832.0
2022-11-17 09:40:00,78.7,79.02,78.65,79.01,255073.0,74.4742,74.777,74.4269,74.7675,255073.0
2022-11-17 09:50:00,78.99,79.08,78.53,78.53,129134.0,74.7486,74.8338,74.3133,74.3133,129134.0
2022-11-17 10:00:00,78.53,78.74,78.52,78.69,135591.0,74.3133,74.512,74.3038,74.4647,135591.0
2022-11-17 10:10:00,78.69,78.79,78.54,78.78,137253.0,74.4647,74.5593,74.3228,74.5499,137253.0
2022-11-17 10:20:00,78.79,78.95,78.73,78.92,94162.0,74.5593,74.7107,74.5026,74.6824,94162.0
2022-11-17 10:30:00,78.93,78.93,78.79,78.82,87139.0,74.6918,74.6918,74.5593,74.5877,87139.0
2022-11-17 10:40:00,78.81,78.85,78.59,78.62,77947.0,74.5783,74.6161,74.3701,74.3985,77947.0
2022-11-17 10:50:00,78.62,78.74,78.61,78.65,98043.0,74.3985,74.512,74.389,74.4269,98043.0
2022-11-17 11:00:00,78.65,78.74,78.54,78.54,67744.0,74.4269,74.512,74.3228,74.3228,67744.0
2022-11-17 11:10:00,78.52,78.62,78.48,78.57,144954.0,74.3038,74.3985,74.266,74.3512,144954.0
2022-11-17 11:20:00,78.56,78.73,78.52,78.72,76352.0,74.3417,74.5026,74.3038,74.4931,76352.0
2022-11-17 11:30:00,78.72,78.8,78.61,78.74,135424.0,74.4931,74.5688,74.389,74.512,135424.0
2022-11-17 11:40:00,78.75,78.76,78.63,78.64,81168.0,74.5215,74.531,74.4079,74.4174,81168.0
2022-11-17 11:50:00,78.64,79.0,78.6,79.0,96285.0,74.4174,74.7581,74.3795,74.7581,96285.0
2022-11-17 12:00:00,79.03,79.13,79.01,79.13,94811.0,74.7865,74.8811,74.7675,74.8811,94811.0
2022-11-17 12:10:00,79.15,79.17,79.05,79.15,47906.0,74.9,74.9189,74.8054,74.9,47906.0
2022-11-17 12:20:00,79.14,79.18,79.1,79.13,29321.0,74.8905,74.9284,74.8527,74.8811,29321.0
2022-11-17 12:30:00,79.13,79.18,79.05,79.14,107259.0,74.8811,74.9284,74.8054,74.8905,107259.0
2022-11-17 12:40:00,79.14,79.3,79.13,79.29,55396.0,74.8905,75.042,74.8811,75.0325,55396.0
2022-11-17 12:50:00,79.28,79.42,79.28,79.31,117087.0,75.023,75.1555,75.023,75.0514,117087.0
2022-11-17 13:00:00,79.31,79.33,79.23,79.26,58167.0,75.0514,75.0703,74.9757,75.0041,58167.0
2022-11-17 13:10:00,79.25,79.38,79.25,79.36,50086.0,74.9946,75.1177,74.9946,75.0987,50086.0
2022-11-17 13:20:00,79.37,79.4,79.22,79.23,40971.0,75.1082,75.1366,74.9663,74.9757,40971.0
2022-11-17 13:30:00,79.22,79.31,79.16,79.31,43999.0,74.9663,75.0514,74.9095,75.0514,43999.0
2022-11-17 13:40:00,79.31,79.32,79.13,79.15,49507.0,75.0514,75.0609,74.8811,74.9,49507.0
2022-11-17 13:50:00,79.15,79.22,79.07,79.21,71346.0,74.9,74.9663,74.8243,74.9568,71346.0
2022-11-17 14:00:00,79.2,79.36,79.2,79.27,89700.0,74.9473,75.0987,74.9473,75.0136,89700.0
2022-11-17 14:10:00,79.26,79.3,79.15,79.16,55466.0,75.0041,75.042,74.9,74.9095,55466.0
2022-11-17 14:20:00,79.17,79.23,79.08,79.2,43859.0,74.9189,74.9757,74.8338,74.9473,43859.0
2022-11-17 14:30:00,79.2,79.25,79.12,79.17,69144.0,74.9473,74.9946,74.8716,74.9189,69144.0
2022-11-17 14:40:00,79.18,79.26,79.1,79.24,64491.0,74.9284,75.0041,74.8527,74.9852,64491.0
2022-11-17 14:50:00,79.24,79.27,79.2,79.24,43102.0,74.9852,75.0136,74.9473,74.9852,43102.0
2022-11-17 15:00:00,79.25,79.3,79.14,79.14,118767.0,74.9946,75.042,74.8905,74.8905,118767.0
2022-11-17 15:10:00,79.14,79.14,78.91,78.92,118409.0,74.8905,74.8905,74.6729,74.6824,118409.0
2022-11-17 15:20:00,78.91,78.98,78.87,78.96,117794.0,74.6729,74.7391,74.635,74.7202,117794.0
2022-11-17 15:30:00,78.96,79.09,78.95,79.09,89462.0,74.7202,74.8432,74.7107,74.8432,89462.0
2022-11-17 15:40:00,79.09,79.34,79.09,79.34,122456.0,74.8432,75.0798,74.8432,75.0798,122456.0
2022-11-17 15:50:00,79.34,79.51,79.26,79.49,338447.0,75.0798,75.2407,75.0041,75.2218,338447.0
2022-11-18 09:30:00,80.27,80.27,79.82,79.87,282446.0,75.9599,75.9599,75.534,75.5813,282446.0
2022-11-18 09:40:00,79.86,79.9,79.54,79.75,203947.0,75.5719,75.6097,75.2691,75.4678,203947.0
2022-11-18 09:50:00,79.76,79.96,79.62,79.79,146395.0,75.4773,75.6665,75.3448,75.5056,146395.0
2022-11-18 10:00:00,79.79,79.88,79.47,79.6,198111.0,75.5056,75.5908,75.2028,75.3258,198111.0
2022-11-18 10:10:00,79.6,79.77,79.6,79.66,124262.0,75.3258,75.4867,75.3258,75.3826,124262.0
2022-11-18 10:20:00,79.67,79.77,79.52,79.75,99971.0,75.3921,75.4867,75.2501,75.4678,99971.0
2022-11-18 10:30:00,79.76,79.85,79.64,79.79,78533.0,75.4773,75.5624,75.3637,75.5056,78533.0
2022-11-18 10:40:00,79.79,79.87,79.77,79.84,51474.0,75.5056,75.5813,75.4867,75.553,51474.0
2022-11-18 10:50:00,79.83,79.91,79.71,79.75,88785.0,75.5435,75.6192,75.4299,75.4678,88785.0
2022-11-18 11:00:00,79.75,79.78,79.67,79.77,57434.0,75.4678,75.4962,75.3921,75.4867,57434.0
2022-11-18 11:10:00,79.75,79.94,79.72,79.94,70881.0,75.4678,75.6476,75.4394,75.6476,70881.0
2022-11-18 11:20:00,79.94,79.96,79.82,79.87,59522.0,75.6476,75.6665,75.534,75.5813,59522.0
2022-11-18 11:30:00,79.88,79.94,79.73,79.74,78686.0,75.5908,75.6476,75.4489,75.4583,78686.0
2022-11-18 11:40:00,79.75,79.77,79.6,79.61,46704.0,75.4678,75.4867,75.3258,75.3353,46704.0
2022-11-18 11:50:00,79.61,79.68,79.57,79.65,47755.0,75.3353,75.4016,75.2975,75.3732,47755.0
2022-11-18 12:00:00,79.65,79.66,79.44,79.48,34514.0,75.3732,75.3826,75.1744,75.2123,34514.0
2022-11-18 12:10:00,79.47,79.52,79.27,79.3,72135.0,75.2028,75.2501,75.0136,75.042,72135.0
2022-11-18 12:20:00,79.29,79.43,79.25,79.42,33143.0,75.0325,75.165,74.9946,75.1555,33143.0
2022-11-18 12:30:00,79.43,79.5,79.33,79.49,26759.0,75.165,75.2312,75.0703,75.2218,26759.0
2022-11-18 12:40:00,79.49,79.52,79.38,79.4,25214.0,75.2218,75.2501,75.1177,75.1366,25214.0
2022-11-18 12:50:00,79.4,79.49,79.34,79.47,42405.0,75.1366,75.2218,75.0798,75.2028,42405.0
2022-11-18 13:00:00,79.46,79.61,79.42,79.6,57679.0,75.1934,75.3353,75.1555,75.3258,57679.0
2022-11-18 13:10:00,79.6,79.63,79.53,79.57,27806.0,75.3258,75.3542,75.2596,75.2975,27806.0
2022-11-18 13:20:00,79.57,79.66,79.49,79.65,38060.0,75.2975,75.3826,75.2218,75.3732,38060.0
2022-11-18 13:30:00,79.65,79.65,79.51,79.52,36985.0,75.3732,75.3732,75.2407,75.2501,36985.0
2022-11-18 13:40:00,79.52,79.55,79.4,79.41,30497.0,75.2501,75.2785,75.1366,75.146,30497.0
2022-11-18 13:50:00,79.41,79.48,79.38,79.48,28151.0,75.146,75.2123,75.1177,75.2123,28151.0
2022-11-18 14:00:00,79.49,79.59,79.45,79.57,38282.0,75.2218,75.3164,75.1839,75.2975,38282.0
2022-11-18 14:10:00,79.57,79.61,79.5,79.56,55043.0,75.2975,75.3353,75.2312,75.288,55043.0
2022-11-18 14:20:00,79.55,79.64,79.55,79.6,48324.0,75.2785,75.3637,75.2785,75.3258,48324.0
2022-11-18 14:30:00,79.6,79.68,79.47,79.5,60771.0,75.3258,75.4016,75.2028,75.2312,60771.0
2022-11-18 14:40:00,79.51,79.52,79.46,79.51,37219.0,75.2407,75.2501,75.1934,75.2407,37219.0
2022-11-18 14:50:00,79.51,79.6,79.5,79.59,37449.0,75.2407,75.3258,75.2312,75.3164,37449.0
2022-11-18 15:00:00,79.58,79.79,79.58,79.79,67490.0,75.3069,75.5056,75.3069,75.5056,67490.0
2022-11-18 15:10:00,79.79,79.84,79.73,79.76,55433.0,75.5056,75.553,75.4489,75.4773,55433.0
2022-11-18 15:20:00,79.76,79.92,79.69,79.92,63583.0,75.4773,75.6287,75.411,75.6287,63583.0
2022-11-18 15:30:00,79.93,80.02,79.9,80.01,137451.0,75.6381,75.7233,75.6097,75.7138,137451.0
2022-11-18 15:40:00,80.01,80.1,79.98,80.09,162941.0,75.7138,75.799,75.6854,75.7895,162941.0
2022-11-18 15:50:00,80.09,80.15,79.81,79.98,372099.0,75.7895,75.8463,75.5246,75.6854,372099.0
2022-11-21 09:30:00,79.42,79.55,79.24,79.3,167800.0,75.1555,75.2785,74.9852,75.042,167800.0
2022-11-21 09:40:00,79.29,79.7,79.29,79.68,133321.0,75.0325,75.4205,75.0325,75.4016,133321.0
2022-11-21 09:50:00,79.69,79.83,79.61,79.76,127111.0,75.411,75.5435,75.3353,75.4773,127111.0
2022-11-21 10:00:00,79.79,79.91,79.66,79.75,121347.0,75.5056,75.6192,75.3826,75.4678,121347.0
2022-11-21 10:10:00,79.74,79.8,79.54,79.57,63431.0,75.4583,75.5151,75.2691,75.2975,63431.0
2022-11-21 10:20:00,79.54,79.54,79.3,79.42,134176.0,75.2691,75.2691,75.042,75.1555,134176.0
2022-11-21 10:30:00,79.41,79.57,79.36,79.56,73258.0,75.146,75.2975,75.0987,75.288,73258.0
2022-11-21 10:40:00,79.54,79.61,79.45,79.51,186509.0,75.2691,75.3353,75.1839,75.2407,186509.0
2022-11-21 10:50:00,79.51,79.55,79.4,79.53,44318.0,75.2407,75.2785,75.1366,75.2596,44318.0
2022-11-21 11:00:00,79.54,79.61,79.51,79.56,42243.0,75.2691,75.3353,75.2407,75.288,42243.0
2022-11-21 11:10:00,79.56,79.63,79.49,79.62,51173.0,75.288,75.3542,75.2218,75.3448,51173.0
2022-11-21 11:20:00,79.62,79.72,79.58,79.65,45103.0,75.3448,75.4394,75.3069,75.3732,45103.0
2022-11-21 11:30:00,79.66,79.71,79.56,79.65,58676.0,75.3826,75.4299,75.288,75.3732,58676.0
2022-11-21 11:40:00,79.65,79.69,79.63,79.67,68506.0,75.3732,75.411,75.3542,75.3921,68506.0
2022-11-21 11:50:00,79.67,79.72,79.46,79.56,105941.0,75.3921,75.4394,75.1934,75.288,105941.0
2022-11-21 12:00:00,79.58,79.87,79.55,79.87,61762.0,75.3069,75.5813,75.2785,75.5813,61762.0
2022-11-21 12:10:00,79.85,79.94,79.81,79.85,36058.0,75.5624,75.6476,75.5246,75.5624,36058.0
2022-11-21 12:20:00,79.84,79.94,79.83,79.91,27861.0,75.553,75.6476,75.5435,75.6192,27861.0
2022-11-21 12:30:00,79.91,80.19,79.91,80.09,26696.0,75.6192,75.8842,75.6192,75.7895,26696.0
2022-11-21 12:40:00,80.09,80.16,80.04,80.04,17259.0,75.7895,75.8558,75.7422,75.7422,17259.0
2022-11-21 12:50:00,80.03,80.14,80.01,80.14,24210.0,75.7328,75.8369,75.7138,75.8369,24210.0
2022-11-21 13:00:00,80.15,80.37,80.14,80.36,105422.0,75.8463,76.0545,75.8369,76.045,105422.0
2022-11-21 13:10:00,80.37,80.53,80.36,80.42,34735.0,76.0545,76.2059,76.045,76.1018,34735.0
2022-11-21 13:20:00,80.43,80.44,80.28,80.3,37741.0,76.1113,76.1207,75.9693,75.9883,37741.0
2022-11-21 13:30:00,80.3,80.43,80.28,80.43,419198.0,75.9883,76.1113,75.9693,76.1113,419198.0
2022-11-21 13:40:00,80.43,80.45,80.34,80.36,65842.0,76.1113,76.1302,76.0261,76.045,65842.0
2022-11-21 13:50:00,80.38,80.42,80.27,80.27,22494.0,76.064,76.1018,75.9599,75.9599,22494.0
2022-11-21 14:00:00,80.27,80.4,80.26,80.37,61057.0,75.9599,76.0829,75.9504,76.0545,61057.0
2022-11-21 14:10:00,80.38,80.4,80.31,80.39,26173.0,76.064,76.0829,75.9977,76.0734,26173.0
2022-11-21 14:20:00,80.39,80.39,80.22,80.22,44767.0,76.0734,76.0734,75.9126,75.9126,44767.0
2022-11-21 14:30:00,80.22,80.28,80.19,80.26,28791.0,75.9126,75.9693,75.8842,75.9504,28791.0
2022-11-21 14:40:00,80.26,80.26,80.14,80.22,24499.0,75.9504,75.9504,75.8369,75.9126,24499.0
2022-11-21 14:50:00,80.2,80.26,80.16,80.17,46909.0,75.8936,75.9504,75.8558,75.8652,46909.0
2022-11-21 15:00:00,80.17,80.25,80.15,80.23,48068.0,75.8652,75.9409,75.8463,75.922,48068.0
2022-11-21 15:10:00,80.23,80.23,80.14,80.2,57386.0,75.922,75.922,75.8369,75.8936,57386.0
2022-11-21 15:20:00,80.21,80.22,80.07,80.13,39389.0,75.9031,75.9126,75.7706,75.8274,39389.0
2022-11-21 15:30:00,80.14,80.23,80.13,80.2,101448.0,75.8369,75.922,75.8274,75.8936,101448.0
2022-11-21 15:40:00,80.2,80.32,80.18,80.3,85910.0,75.8936,76.0072,75.8747,75.9883,85910.0
2022-11-21 15:50:00,80.31,80.37,80.2,80.26,269279.0,75.9977,76.0545,75.8936,75.9504,269279.0
2022-11-22 09:30:00,80.86,81.01,80.67,81.0,245227.0,76.5182,76.6601,76.3384,76.6507,245227.0
2022-11-22 09:40:00,81.0,81.13,80.83,81.03,164479.0,76.6507,76.7737,76.4898,76.6791,164479.0
2022-11-22 09:50:00,81.03,81.07,80.9,81.04,92179.0,76.6791,76.7169,76.556,76.6885,92179.0
2022-11-22 10:00:00,81.04,81.25,81.0,81.19,79644.0,76.6885,76.8872,76.6507,76.8305,79644.0
2022-11-22 10:10:00,81.19,81.39,81.17,81.23,72715.0,76.8305,77.0197,76.8115,76.8683,72715.0
2022-11-22 10:20:00,81.23,81.4,81.2,81.39,102298.0,76.8683,77.0292,76.8399,77.0197,102298.0
2022-11-22 10:30:00,81.4,81.48,81.26,81.34,75058.0,77.0292,77.1049,76.8967,76.9724,75058.0
2022-11-22 10:40:00,81.35,81.49,81.34,81.47,72570.0,76.9819,77.1144,76.9724,77.0954,72570.0
2022-11-22 10:50:00,81.49,81.54,81.37,81.46,116188.0,77.1144,77.1617,77.0008,77.086,116188.0
2022-11-22 11:00:00,81.46,81.47,81.32,81.46,55737.0,77.086,77.0954,76.9535,77.086,55737.0
2022-11-22 11:10:00,81.46,81.49,81.23,81.35,43461.0,77.086,77.1144,76.8683,76.9819,43461.0
2022-11-22 11:20:00,81.35,81.43,81.32,81.35,40585.0,76.9819,77.0576,76.9535,76.9819,40585.0
2022-11-22 11:30:00,81.36,81.39,81.28,81.36,47693.0,76.9913,77.0197,76.9156,76.9913,47693.0
2022-11-22 11:40:00,81.36,81.44,81.34,81.43,33983.0,76.9913,77.067,76.9724,77.0576,33983.0
2022-11-22 11:50:00,81.43,81.53,81.42,81.48,38064.0,77.0576,77.1522,77.0481,77.1049,38064.0
2022-11-22 12:00:00,81.48,81.55,81.42,81.43,25955.0,77.1049,77.1711,77.0481,77.0576,25955.0
2022-11-22 12:10:00,81.44,81.47,81.41,81.42,99405.0,77.067,77.0954,77.0387,77.0481,99405.0
2022-11-22 12:20:00,81.42,81.46,81.39,81.45,51247.0,77.0481,77.086,77.0197,77.0765,51247.0
2022-11-22 12:30:00,81.45,81.55,81.44,81.54,26905.0,77.0765,77.1711,77.067,77.1617,26905.0
2022-11-22 12:40:00,81.55,81.57,81.5,81.5,24967.0,77.1711,77.1901,77.1238,77.1238,24967.0
2022-11-22 12:50:00,81.51,81.51,81.46,81.51,27859.0,77.1333,77.1333,77.086,77.1333,27859.0
2022-11-22 13:00:00,81.51,81.57,81.46,81.56,79159.0,77.1333,77.1901,77.086,77.1806,79159.0
2022-11-22 13:10:00,81.55,81.62,81.55,81.61,34847.0,77.1711,77.2374,77.1711,77.2279,34847.0
2022-11-22 13:20:00,81.61,81.65,81.58,81.64,23427.0,77.2279,77.2658,77.1995,77.2563,23427.0
2022-11-22 13:30:00,81.64,81.67,81.59,81.61,59480.0,77.2563,77.2847,77.209,77.2279,59480.0
2022-11-22 13:40:00,81.61,81.67,81.6,81.65,54054.0,77.2279,77.2847,77.2185,77.2658,54054.0
2022-11-22 13:50:00,81.66,81.73,81.64,81.7,98955.0,77.2752,77.3415,77.2563,77.3131,98955.0
2022-11-22 14:00:00,81.7,81.71,81.64,81.69,45670.0,77.3131,77.3225,77.2563,77.3036,45670.0
2022-11-22 14:10:00,81.69,81.78,81.69,81.77,33871.0,77.3036,77.3888,77.3036,77.3793,33871.0
2022-11-22 14:20:00,81.77,81.78,81.71,81.72,47954.0,77.3793,77.3888,77.3225,77.332,47954.0
2022-11-22 14:30:00,81.72,81.74,81.61,81.68,79409.0,77.332,77.3509,77.2279,77.2942,79409.0
2022-11-22 14:40:00,81.69,81.73,81.65,81.7,85328.0,77.3036,77.3415,77.2658,77.3131,85328.0
2022-11-22 14:50:00,81.7,81.81,81.69,81.79,68215.0,77.3131,77.4172,77.3036,77.3983,68215.0
2022-11-22 15:00:00,81.79,81.88,81.78,81.86,42622.0,77.3983,77.4834,77.3888,77.4645,42622.0
2022-11-22 15:10:00,81.87,81.9,81.79,81.87,76368.0,77.474,77.5023,77.3983,77.474,76368.0
2022-11-22 15:20:00,81.87,81.93,81.86,81.92,63487.0,77.474,77.5307,77.4645,77.5213,63487.0
2022-11-22 15:30:00,81.93,82.0,81.92,81.99,77616.0,77.5307,77.597,77.5213,77.5875,77616.0
2022-11-22 15:40:00,81.99,82.07,81.94,82.04,154555.0,77.5875,77.6632,77.5402,77.6348,154555.0
2022-11-22 15:50:00,82.03,82.1,81.99,82.07,329847.0,77.6254,77.6916,77.5875,77.6632,329847.0
2022-11-23 09:30:00,82.0,82.08,81.81,82.05,242771.0,77.597,77.6727,77.4172,77.6443,242771.0
2022-11-23 09:40:00,82.05,82.34,81.91,82.29,320721.0,77.6443,77.9187,77.5118,77.8714,320721.0
2022-11-23 09:50:00,82.33,82.46,82.28,82.32,173696.0,77.9093,78.0323,77.8619,77.8998,173696.0
2022-11-23 10:00:00,82.32,82.42,82.18,82.27,136929.0,77.8998,77.9944,77.7673,77.8525,136929.0
2022-11-23 10:10:00,82.28,82.38,82.06,82.18,53380.0,77.8619,77.9566,77.6538,77.7673,53380.0
2022-11-23 10:20:00,82.17,82.27,82.14,82.25,38283.0,77.7578,77.8525,77.7295,77.8336,38283.0
2022-11-23 10:30:00,82.24,82.32,82.19,82.21,46575.0,77.8241,77.8998,77.7768,77.7957,46575.0
2022-11-23 10:40:00,82.22,82.39,82.22,82.32,81217.0,77.8052,77.966,77.8052,77.8998,81217.0
2022-11-23 10:50:00,82.31,82.37,82.26,82.27,28359.0,77.8903,77.9471,77.843,77.8525,28359.0
2022-11-23 11:00:00,82.28,82.31,82.18,82.29,24264.0,77.8619,77.8903,77.7673,77.8714,24264.0
2022-11-23 11:10:00,82.29,82.4,82.29,82.31,26106.0,77.8714,77.9755,77.8714,77.8903,26106.0
2022-11-23 11:20:00,82.3,82.38,82.25,82.3,23564.0,77.8809,77.9566,77.8336,77.8809,23564.0
2022-11-23 11:30:00,82.3,82.31,82.21,82.3,29162.0,77.8809,77.8903,77.7957,77.8809,29162.0
2022-11-23 11:40:00,82.3,82.3,82.08,82.08,47656.0,77.8809,77.8809,77.6727,77.6727,47656.0
2022-11-23 11:50:00,82.09,82.15,81.89,82.04,57806.0,77.6821,77.7389,77.4929,77.6348,57806.0
2022-11-23 12:00:00,82.03,82.1,82.01,82.06,23928.0,77.6254,77.6916,77.6064,77.6538,23928.0
2022-11-23 12:10:00,82.08,82.09,82.01,82.04,40506.0,77.6727,77.6821,77.6064,77.6348,40506.0
2022-11-23 12:20:00,82.03,82.12,82.02,82.06,74251.0,77.6254,77.7105,77.6159,77.6538,74251.0
2022-11-23 12:30:00,82.07,82.1,82.01,82.05,35008.0,77.6632,77.6916,77.6064,77.6443,35008.0
2022-11-23 12:40:00,82.04,82.04,81.93,81.98,15587.0,77.6348,77.6348,77.5307,77.5781,15587.0
2022-11-23 12:50:00,81.97,81.97,81.79,81.87,35146.0,77.5686,77.5686,77.3983,77.474,35146.0
2022-11-23 13:00:00,81.86,81.97,81.82,81.97,17163.0,77.4645,77.5686,77.4266,77.5686,17163.0
2022-11-23 13:10:00,81.96,81.98,81.93,81.96,39297.0,77.5591,77.5781,77.5307,77.5591,39297.0
2022-11-23 13:20:00,81.95,82.03,81.93,82.03,36742.0,77.5497,77.6254,77.5307,77.6254,36742.0
2022-11-23 13:30:00,82.03,82.17,82.03,82.13,24521.0,77.6254,77.7578,77.6254,77.72,24521.0
2022-11-23 13:40:00,82.12,82.12,82.05,82.09,21858.0,77.7105,77.7105,77.6443,77.6821,21858.0
2022-11-23 13:50:00,82.08,82.08,81.99,82.04,27690.0,77.6727,77.6727,77.5875,77.6348,27690.0
2022-11-23 14:00:00,82.06,82.48,81.94,82.34,314719.0,77.6538,78.0512,77.5402,77.9187,314719.0
2022-11-23 14:10:00,82.35,82.36,82.16,82.21,143824.0,77.9282,77.9376,77.7484,77.7957,143824.0
2022-11-23 14:20:00,82.21,82.44,82.2,82.33,103880.0,77.7957,78.0134,77.7862,77.9093,103880.0
2022-11-23 14:30:00,82.32,82.32,82.09,82.14,106385.0,77.8998,77.8998,77.6821,77.7295,106385.0
2022-11-23 14:40:00,82.13,82.38,82.13,82.35,96671.0,77.72,77.9566,77.72,77.9282,96671.0
2022-11-23 14:50:00,82.34,82.37,82.22,82.27,152344.0,77.9187,77.9471,77.8052,77.8525,152344.0
2022-11-23 15:00:00,82.26,82.32,82.21,82.29,128801.0,77.843,77.8998,77.7957,77.8714,128801.0
2022-11-23 15:10:00,82.3,82.38,82.26,82.36,108906.0,77.8809,77.9566,77.843,77.9376,108906.0
2022-11-23 15:20:00,82.36,82.36,82.25,82.28,118206.0,77.9376,77.9376,77.8336,77.8619,118206.0
2022-11-23 15:30:00,82.28,82.35,82.25,82.34,144619.0,77.8619,77.9282,77.8336,77.9187,144619.0
2022-11-23 15:40:00,82.34,82.38,82.29,82.31,163996.0,77.9187,77.9566,77.8714,77.8903,163996.0
2022-11-23 15:50:00,82.32,82.44,82.32,82.42,397766.0,77.8998,78.0134,77.8998,77.9944,397766.0
2022-11-25 09:30:00,82.28,82.43,82.16,82.22,137512.0,77.8619,78.0039,77.7484,77.8052,137512.0
2022-11-25 09:40:00,82.23,82.41,82.2,82.33,98868.0,77.8146,77.985,77.7862,77.9093,98868.0
2022-11-25 09:50:00,82.34,82.4,82.29,82.35,78134.0,77.9187,77.9755,77.8714,77.9282,78134.0
2022-11-25 10:00:00,82.36,82.37,82.26,82.28,93399.0,77.9376,77.9471,77.843,77.8619,93399.0
2022-11-25 10:10:00,82.29,82.29,82.15,82.15,45117.0,77.8714,77.8714,77.7389,77.7389,45117.0
2022-11-25 10:20:00,82.14,82.23,82.14,82.22,35091.0,77.7295,77.8146,77.7295,77.8052,35091.0
2022-11-25 10:30:00,82.23,82.28,82.1,82.12,38840.0,77.8146,77.8619,77.6916,77.7105,38840.0
2022-11-25 10:40:00,82.13,82.26,82.13,82.23,24610.0,77.72,77.843,77.72,77.8146,24610.0
2022-11-25 10:50:00,82.23,82.27,82.18,82.21,28806.0,77.8146,77.8525,77.7673,77.7957,28806.0
2022-11-25 11:00:00,82.22,82.3,82.17,82.3,26681.0,77.8052,77.8809,77.7578,77.8809,26681.0
2022-11-25 11:10:00,82.29,82.31,82.17,82.23,41714.0,77.8714,77.8903,77.7578,77.8146,41714.0
2022-11-25 11:20:00,82.23,82.3,82.19,82.24,23372.0,77.8146,77.8809,77.7768,77.8241,23372.0
2022-11-25 11:30:00,82.25,82.32,82.2,82.31,37180.0,77.8336,77.8998,77.7862,77.8903,37180.0
2022-11-25 11:40:00,82.31,82.36,82.3,82.34,29242.0,77.8903,77.9376,77.8809,77.9187,29242.0
2022-11-25 11:50:00,82.34,82.35,82.29,82.31,26920.0,77.9187,77.9282,77.8714,77.8903,26920.0
2022-11-25 12:00:00,82.31,82.31,82.23,82.25,46144.0,77.8903,77.8903,77.8146,77.8336,46144.0
2022-11-25 12:10:00,82.25,82.32,82.24,82.31,33707.0,77.8336,77.8998,77.8241,77.8903,33707.0
2022-11-25 12:20:00,82.32,82.38,82.28,82.34,29400.0,77.8998,77.9566,77.8619,77.9187,29400.0
2022-11-25 12:30:00,82.34,82.34,82.23,82.29,21689.0,77.9187,77.9187,77.8146,77.8714,21689.0
2022-11-25 12:40:00,82.29,82.3,82.21,82.22,36001.0,77.8714,77.8809,77.7957,77.8052,36001.0
2022-11-25 12:50:00,82.22,82.36,82.22,82.36,105657.0,77.8052,77.9376,77.8052,77.9376,105657.0
2022-11-28 09:30:00,81.77,81.79,81.52,81.65,178148.0,77.3793,77.3983,77.1428,77.2658,178148.0
2022-11-28 09:40:00,81.64,81.64,81.43,81.59,130249.0,77.2563,77.2563,77.0576,77.209,130249.0
2022-11-28 09:50:00,81.58,81.69,81.41,81.48,179254.0,77.1995,77.3036,77.0387,77.1049,179254.0
2022-11-28 10:00:00,81.49,81.58,81.44,81.54,123075.0,77.1144,77.1995,77.067,77.1617,123075.0
2022-11-28 10:10:00,81.54,81.79,81.54,81.79,89103.0,77.1617,77.3983,77.1617,77.3983,89103.0
2022-11-28 10:20:00,81.78,81.8,81.56,81.66,88555.0,77.3888,77.4077,77.1806,77.2752,88555.0
2022-11-28 10:30:00,81.65,81.73,81.61,81.63,51247.0,77.2658,77.3415,77.2279,77.2468,51247.0
2022-11-28 10:40:00,81.64,81.73,81.59,81.63,54654.0,77.2563,77.3415,77.209,77.2468,54654.0
2022-11-28 10:50:00,81.61,81.62,81.41,81.45,52751.0,77.2279,77.2374,77.0387,77.0765,52751.0
2022-11-28 11:00:00,81.44,81.49,81.33,81.4,35756.0,77.067,77.1144,76.963,77.0292,35756.0
2022-11-28 11:10:00,81.4,81.4,81.31,81.37,26223.0,77.0292,77.0292,76.944,77.0008,26223.0
2022-11-28 11:20:00,81.37,81.37,81.23,81.26,133712.0,77.0008,77.0008,76.8683,76.8967,133712.0
2022-11-28 11:30:00,81.26,81.32,81.24,81.28,85874.0,76.8967,76.9535,76.8778,76.9156,85874.0
2022-11-28 11:40:00,81.27,81.36,81.21,81.33,42443.0,76.9062,76.9913,76.8494,76.963,42443.0
2022-11-28 11:50:00,81.32,81.39,81.31,81.37,22427.0,76.9535,77.0197,76.944,77.0008,22427.0
2022-11-28 12:00:00,81.37,81.44,81.09,81.15,117319.0,77.0008,77.067,76.7358,76.7926,117319.0
2022-11-28 12:10:00,81.15,81.26,81.1,81.26,32434.0,76.7926,76.8967,76.7453,76.8967,32434.0
2022-11-28 12:20:00,81.26,81.29,81.18,81.19,25368.0,76.8967,76.9251,76.821,76.8305,25368.0
2022-11-28 12:30:00,81.19,81.29,81.19,81.23,18310.0,76.8305,76.9251,76.8305,76.8683,18310.0
2022-11-28 12:40:00,81.23,81.24,81.19,81.2,22448.0,76.8683,76.8778,76.8305,76.8399,22448.0
2022-11-28 12:50:00,81.2,81.2,81.03,81.04,56855.0,76.8399,76.8399,76.6791,76.6885,56855.0
2022-11-28 13:00:00,81.03,81.05,80.97,80.97,24598.0,76.6791,76.698,76.6223,76.6223,24598.0
2022-11-28 13:10:00,80.98,81.0,80.9,80.99,40597.0,76.6317,76.6507,76.556,76.6412,40597.0
2022-11-28 13:20:00,80.99,81.0,80.91,80.91,16123.0,76.6412,76.6507,76.5655,76.5655,16123.0
2022-11-28 13:30:00,80.9,80.91,80.84,80.9,21567.0,76.556,76.5655,76.4993,76.556,21567.0
2022-11-28 13:40:00,80.89,80.91,80.76,80.77,20926.0,76.5466,76.5655,76.4236,76.433,20926.0
2022-11-28 13:50:00,80.76,80.79,80.56,80.63,48826.0,76.4236,76.4519,76.2343,76.3005,48826.0
2022-11-28 14:00:00,80.62,80.68,80.6,80.64,38849.0,76.2911,76.3479,76.2722,76.31,38849.0
2022-11-28 14:10:00,80.63,80.7,80.63,80.68,22513.0,76.3005,76.3668,76.3005,76.3479,22513.0
2022-11-28 14:20:00,80.68,80.68,80.59,80.59,27817.0,76.3479,76.3479,76.2627,76.2627,27817.0
2022-11-28 14:30:00,80.59,80.69,80.57,80.68,72221.0,76.2627,76.3573,76.2438,76.3479,72221.0
2022-11-28 14:40:00,80.68,80.68,80.58,80.59,29940.0,76.3479,76.3479,76.2532,76.2627,29940.0
2022-11-28 14:50:00,80.58,80.62,80.55,80.56,63428.0,76.2532,76.2911,76.2248,76.2343,63428.0
2022-11-28 15:00:00,80.56,80.57,80.42,80.45,79913.0,76.2343,76.2438,76.1018,76.1302,79913.0
2022-11-28 15:10:00,80.45,80.49,80.39,80.42,93109.0,76.1302,76.1681,76.0734,76.1018,93109.0
2022-11-28 15:20:00,80.42,80.46,80.38,80.42,67189.0,76.1018,76.1397,76.064,76.1018,67189.0
2022-11-28 15:30:00,80.43,80.49,80.37,80.49,42489.0,76.1113,76.1681,76.0545,76.1681,42489.0
2022-11-28 15:40:00,80.48,80.58,80.41,80.41,97990.0,76.1586,76.2532,76.0924,76.0924,97990.0
2022-11-28 15:50:00,80.41,80.58,80.4,80.53,309027.0,76.0924,76.2532,76.0829,76.2059,309027.0
2022-11-29 09:30:00,80.83,81.13,80.68,81.05,214304.0,76.4898,76.7737,76.3479,76.698,214304.0
2022-11-29 09:40:00,81.04,81.13,80.74,80.85,133670.0,76.6885,76.7737,76.4046,76.5087,133670.0
2022-11-29 09:50:00,80.84,80.97,80.8,80.95,112807.0,76.4993,76.6223,76.4614,76.6034,112807.0
2022-11-29 10:00:00,80.95,81.08,80.88,80.99,84708.0,76.6034,76.7264,76.5371,76.6412,84708.0
2022-11-29 10:10:00,81.0,81.06,80.82,81.0,58554.0,76.6507,76.7075,76.4803,76.6507,58554.0
2022-11-29 10:20:00,81.0,81.13,80.96,81.13,69908.0,76.6507,76.7737,76.6128,76.7737,69908.0
2022-11-29 10:30:00,81.14,81.22,81.13,81.2,59090.0,76.7832,76.8589,76.7737,76.8399,59090.0
2022-11-29 10:40:00,81.2,81.24,81.11,81.19,39694.0,76.8399,76.8778,76.7548,76.8305,39694.0
2022-11-29 10:50:00,81.18,81.24,81.09,81.11,31128.0,76.821,76.8778,76.7358,76.7548,31128.0
2022-11-29 11:00:00,81.11,81.15,80.75,80.75,70407.0,76.7548,76.7926,76.4141,76.4141,70407.0
2022-11-29 11:10:00,80.75,80.84,80.65,80.66,58914.0,76.4141,76.4993,76.3195,76.3289,58914.0
2022-11-29 11:20:00,80.66,80.71,80.58,80.64,51657.0,76.3289,76.3762,76.2532,76.31,51657.0
2022-11-29 11:30:00,80.63,80.81,80.58,80.79,50615.0,76.3005,76.4709,76.2532,76.4519,50615.0
2022-11-29 11:40:00,80.79,80.8,80.71,80.79,39472.0,76.4519,76.4614,76.3762,76.4519,39472.0
2022-11-29 11:50:00,80.79,80.83,80.69,80.83,32525.0,76.4519,76.4898,76.3573,76.4898,32525.0
2022-11-29 12:00:00,80.84,80.85,80.76,80.79,22026.0,76.4993,76.5087,76.4236,76.4519,22026.0
2022-11-29 12:10:00,80.79,80.79,80.68,80.74,25280.0,76.4519,76.4519,76.3479,76.4046,25280.0
2022-11-29 12:20:00,80.74,80.74,80.61,80.67,34223.0,76.4046,76.4046,76.2816,76.3384,34223.0
2022-11-29 12:30:00,80.67,80.88,80.66,80.86,39101.0,76.3384,76.5371,76.3289,76.5182,39101.0
2022-11-29 12:40:00,80.87,80.92,80.82,80.86,77605.0,76.5277,76.575,76.4803,76.5182,77605.0
2022-11-29 12:50:00,80.87,80.9,80.84,80.88,15086.0,76.5277,76.556,76.4993,76.5371,15086.0
2022-11-29 13:00:00,80.9,80.9,80.84,80.86,18928.0,76.556,76.556,76.4993,76.5182,18928.0
2022-11-29 13:10:00,80.86,80.96,80.82,80.82,25171.0,76.5182,76.6128,76.4803,76.4803,25171.0
2022-11-29 13:20:00,80.82,80.87,80.77,80.77,14937.0,76.4803,76.5277,76.433,76.433,14937.0
2022-11-29 13:30:00,80.76,80.85,80.76,80.84,135898.0,76.4236,76.5087,76.4236,76.4993,135898.0
2022-11-29 13:40:00,80.84,80.89,80.82,80.86,13216.0,76.4993,76.5466,76.4803,76.5182,13216.0
2022-11-29 13:50:00,80.85,80.92,80.81,80.89,23849.0,76.5087,76.575,76.4709,76.5466,23849.0
2022-11-29 14:00:00,80.89,81.07,80.89,81.05,76980.0,76.5466,76.7169,76.5466,76.698,76980.0
2022-11-29 14:10:00,81.04,81.05,80.92,80.94,47525.0,76.6885,76.698,76.575,76.5939,47525.0
2022-11-29 14:20:00,80.93,80.95,80.74,80.75,44985.0,76.5844,76.6034,76.4046,76.4141,44985.0
2022-11-29 14:30:00,80.75,80.75,80.63,80.68,44636.0,76.4141,76.4141,76.3005,76.3479,44636.0
2022-11-29 14:40:00,80.68,80.71,80.61,80.63,40221.0,76.3479,76.3762,76.2816,76.3005,40221.0
2022-11-29 14:50:00,80.63,80.75,80.63,80.75,31294.0,76.3005,76.4141,76.3005,76.4141,31294.0
2022-11-29 15:00:00,80.74,80.82,80.69,80.81,36213.0,76.4046,76.4803,76.3573,76.4709,36213.0
2022-11-29 15:10:00,80.8,80.82,80.76,80.78,25733.0,76.4614,76.4803,76.4236,76.4425,25733.0
2022-11-29 15:20:00,80.78,80.83,80.69,80.75,53606.0,76.4425,76.4898,76.3573,76.4141,53606.0
2022-11-29 15:30:00,80.76,80.89,80.76,80.78,57358.0,76.4236,76.5466,76.4236,76.4425,57358.0
2022-11-29 15:40:00,80.78,80.87,80.73,80.83,70626.0,76.4425,76.5277,76.3952,76.4898,70626.0
2022-11-29 15:50:00,80.82,80.87,80.69,80.82,195119.0,76.4803,76.5277,76.3573,76.4803,195119.0
2022-11-30 09:30:00,80.83,81.07,80.55,80.61,193025.0,76.4898,76.7169,76.2248,76.2816,193025.0
2022-11-30 09:40:00,80.62,80.84,80.53,80.56,327961.0,76.2911,76.4993,76.2059,76.2343,327961.0
2022-11-30 09:50:00,80.56,80.59,80.37,80.48,160558.0,76.2343,76.2627,76.0545,76.1586,160558.0
2022-11-30 10:00:00,80.49,80.52,80.24,80.44,218860.0,76.1681,76.1964,75.9315,76.1207,218860.0
2022-11-30 10:10:00,80.43,80.47,80.17,80.2,132844.0,76.1113,76.1491,75.8652,75.8936,132844.0
2022-11-30 10:20:00,80.19,80.26,80.11,80.14,107105.0,75.8842,75.9504,75.8085,75.8369,107105.0
2022-11-30 10:30:00,80.16,80.21,80.08,80.2,139257.0,75.8558,75.9031,75.7801,75.8936,139257.0
2022-11-30 10:40:00,80.2,80.35,80.2,80.3,32310.0,75.8936,76.0356,75.8936,75.9883,32310.0
2022-11-30 10:50:00,80.29,80.4,80.22,80.35,25381.0,75.9788,76.0829,75.9126,76.0356,25381.0
2022-11-30 11:00:00,80.36,80.41,80.21,80.4,30641.0,76.045,76.0924,75.9031,76.0829,30641.0
2022-11-30 11:10:00,80.4,80.62,80.38,80.59,35269.0,76.0829,76.2911,76.064,76.2627,35269.0
2022-11-30 11:20:00,80.6,80.84,80.59,80.81,26692.0,76.2722,76.4993,76.2627,76.4709,26692.0
2022-11-30 11:30:00,80.82,80.88,80.79,80.82,68130.0,76.4803,76.5371,76.4519,76.4803,68130.0
2022-11-30 11:40:00,80.83,80.85,80.77,80.82,20530.0,76.4898,76.5087,76.433,76.4803,20530.0
2022-11-30 11:50:00,80.82,80.82,80.69,80.74,26505.0,76.4803,76.4803,76.3573,76.4046,26505.0
2022-11-30 12:00:00,80.74,80.77,80.56,80.57,28538.0,76.4046,76.433,76.2343,76.2438,28538.0
2022-11-30 12:10:00,80.57,80.57,80.35,80.35,70946.0,76.2438,76.2438,76.0356,76.0356,70946.0
2022-11-30 12:20:00,80.35,80.45,80.29,80.43,74688.0,76.0356,76.1302,75.9788,76.1113,74688.0
2022-11-30 12:30:00,80.43,80.44,80.3,80.32,78495.0,76.1113,76.1207,75.9883,76.0072,78495.0
2022-11-30 12:40:00,80.33,80.48,80.3,80.42,87824.0,76.0166,76.1586,75.9883,76.1018,87824.0
2022-11-30 12:50:00,80.43,80.46,80.4,80.45,64994.0,76.1113,76.1397,76.0829,76.1302,64994.0
2022-11-30 13:00:00,80.44,80.46,80.39,80.44,79215.0,76.1207,76.1397,76.0734,76.1207,79215.0
2022-11-30 13:10:00,80.44,80.44,80.37,80.38,78234.0,76.1207,76.1207,76.0545,76.064,78234.0
2022-11-30 13:20:00,80.38,80.41,80.34,80.35,85745.0,76.064,76.0924,76.0261,76.0356,85745.0
2022-11-30 13:30:00,80.35,81.19,80.24,81.09,583930.0,76.0356,76.8305,75.9315,76.7358,583930.0
2022-11-30 13:40:00,81.11,81.23,80.72,80.97,256912.0,76.7548,76.8683,76.3857,76.6223,256912.0
2022-11-30 13:50:00,80.97,81.29,80.87,81.24,195356.0,76.6223,76.9251,76.5277,76.8778,195356.0
2022-11-30 14:00:00,81.23,81.55,81.23,81.43,159083.0,76.8683,77.1711,76.8683,77.0576,159083.0
2022-11-30 14:10:00,81.42,81.88,81.42,81.85,203908.0,77.0481,77.4834,77.0481,77.455,203908.0
2022-11-30 14:20:00,81.86,81.95,81.76,81.86,213281.0,77.4645,77.5497,77.3699,77.4645,213281.0
2022-11-30 14:30:00,81.84,81.88,81.74,81.81,106331.0,77.4456,77.4834,77.3509,77.4172,106331.0
2022-11-30 14:40:00,81.82,81.87,81.7,81.85,81724.0,77.4266,77.474,77.3131,77.455,81724.0
2022-11-30 14:50:00,81.85,82.02,81.85,81.97,126379.0,77.455,77.6159,77.455,77.5686,126379.0
2022-11-30 15:00:00,81.98,82.17,81.95,82.14,124116.0,77.5781,77.7578,77.5497,77.7295,124116.0
2022-11-30 15:10:00,82.15,82.34,82.14,82.32,116026.0,77.7389,77.9187,77.7295,77.8998,116026.0
2022-11-30 15:20:00,82.31,82.44,82.3,82.42,101554.0,77.8903,78.0134,77.8809,77.9944,101554.0
2022-11-30 15:30:00,82.41,82.69,82.38,82.59,143627.0,77.985,78.2499,77.9566,78.1553,143627.0
2022-11-30 15:40:00,82.58,82.69,82.53,82.65,220742.0,78.1458,78.2499,78.0985,78.2121,220742.0
2022-11-30 15:50:00,82.65,82.78,82.58,82.77,743013.0,78.2121,78.3351,78.1458,78.3256,743013.0
2022-12-01 09:30:00,83.32,83.41,82.84,82.85,201927.0,78.8461,78.9313,78.3919,78.4013,201927.0
2022-12-01 09:40:00,82.86,83.1,82.86,83.06,182574.0,78.4108,78.6379,78.4108,78.6001,182574.0
2022-12-01 09:50:00,83.06,83.25,83.06,83.16,170371.0,78.6001,78.7799,78.6001,78.6947,170371.0
2022-12-01 10:00:00,83.18,83.41,82.97,82.97,325038.0,78.7136,78.9313,78.5149,78.5149,325038.0
2022-12-01 10:10:00,82.96,82.99,82.46,82.46,104615.0,78.5054,78.5338,78.0323,78.0323,104615.0
2022-12-01 10:20:00,82.46,82.49,82.28,82.29,65740.0,78.0323,78.0607,77.8619,77.8714,65740.0
2022-12-01 10:30:00,82.29,82.47,82.12,82.46,80507.0,77.8714,78.0417,77.7105,78.0323,80507.0
2022-12-01 10:40:00,82.45,82.7,82.37,82.7,307711.0,78.0228,78.2594,77.9471,78.2594,307711.0
2022-12-01 10:50:00,82.69,82.81,82.6,82.76,105485.0,78.2499,78.3635,78.1648,78.3162,105485.0
2022-12-01 11:00:00,82.79,82.83,82.69,82.81,40715.0,78.3446,78.3824,78.2499,78.3635,40715.0
2022-12-01 11:10:00,82.82,82.82,82.56,82.67,64588.0,78.3729,78.3729,78.1269,78.231,64588.0
2022-12-01 11:20:00,82.67,82.81,82.66,82.72,78756.0,78.231,78.3635,78.2215,78.2783,78756.0
2022-12-01 11:30:00,82.74,82.9,82.71,82.81,75103.0,78.2972,78.4487,78.2689,78.3635,75103.0
2022-12-01 11:40:00,82.82,82.93,82.76,82.81,54224.0,78.3729,78.477,78.3162,78.3635,54224.0
2022-12-01 11:50:00,82.8,82.9,82.76,82.88,52628.0,78.354,78.4487,78.3162,78.4297,52628.0
2022-12-01 12:00:00,82.87,82.92,82.56,82.58,77131.0,78.4203,78.4676,78.1269,78.1458,77131.0
2022-12-01 12:10:00,82.58,82.71,82.57,82.62,55934.0,78.1458,78.2689,78.1364,78.1837,55934.0
2022-12-01 12:20:00,82.62,82.89,82.62,82.89,51710.0,78.1837,78.4392,78.1837,78.4392,51710.0
2022-12-01 12:30:00,82.89,83.01,82.87,82.91,42892.0,78.4392,78.5527,78.4203,78.4581,42892.0
2022-12-01 12:40:00,82.91,82.92,82.81,82.89,48288.0,78.4581,78.4676,78.3635,78.4392,48288.0
2022-12-01 12:50:00,82.89,82.94,82.84,82.89,32807.0,78.4392,78.4865,78.3919,78.4392,32807.0
2022-12-01 13:00:00,82.9,83.0,82.84,82.95,55656.0,78.4487,78.5433,78.3919,78.496,55656.0
2022-12-01 13:10:00,82.95,82.97,82.69,82.72,49587.0,78.496,78.5149,78.2499,78.2783,49587.0
2022-12-01 13:20:00,82.72,82.77,82.67,82.69,42137.0,78.2783,78.3256,78.231,78.2499,42137.0
2022-12-01 13:30:00,82.69,82.73,82.62,82.66,88081.0,78.2499,78.2878,78.1837,78.2215,88081.0
2022-12-01 13:40:00,82.67,82.83,82.67,82.8,35153.0,78.231,78.3824,78.231,78.354,35153.0
2022-12-01 13:50:00,82.8,82.83,82.73,82.77,52937.0,78.354,78.3824,78.2878,78.3256,52937.0
2022-12-01 14:00:00,82.77,82.78,82.58,82.64,34085.0,78.3256,78.3351,78.1458,78.2026,34085.0
2022-12-01 14:10:00,82.63,82.76,82.62,82.73,53948.0,78.1931,78.3162,78.1837,78.2878,53948.0
2022-12-01 14:20:00,82.73,82.75,82.64,82.68,33809.0,78.2878,78.3067,78.2026,78.2405,33809.0
2022-12-01 14:30:00,82.67,82.74,82.65,82.73,23327.0,78.231,78.2972,78.2121,78.2878,23327.0
2022-12-01 14:40:00,82.72,82.8,82.71,82.8,37153.0,78.2783,78.354,78.2689,78.354,37153.0
2022-12-01 14:50:00,82.79,82.85,82.72,82.8,44566.0,78.3446,78.4013,78.2783,78.354,44566.0
2022-12-01 15:00:00,82.79,82.9,82.77,82.85,57387.0,78.3446,78.4487,78.3256,78.4013,57387.0
2022-12-01 15:10:00,82.85,82.87,82.73,82.78,78449.0,78.4013,78.4203,78.2878,78.3351,78449.0
2022-12-01 15:20:00,82.78,82.81,82.72,82.8,75685.0,78.3351,78.3635,78.2783,78.354,75685.0
2022-12-01 15:30:00,82.79,82.99,82.79,82.98,63651.0,78.3446,78.5338,78.3446,78.5244,63651.0
2022-12-01 15:40:00,82.98,83.04,82.9,82.94,97706.0,78.5244,78.5811,78.4487,78.4865,97706.0
2022-12-01 15:50:00,82.94,83.01,82.78,82.83,290349.0,78.4865,78.5527,78.3351,78.3824,290349.0
2022-12-02 09:30:00,81.77,82.36,81.77,82.23,185509.0,77.3793,77.9376,77.3793,77.8146,185509.0
2022-12-02 09:40:00,82.2,82.29,82.02,82.25,162244.0,77.7862,77.8714,77.6159,77.8336,162244.0
2022-12-02 09:50:00,82.27,82.52,82.22,82.44,105902.0,77.8525,78.0891,77.8052,78.0134,105902.0
2022-12-02 10:00:00,82.44,82.59,82.31,82.55,129790.0,78.0134,78.1553,77.8903,78.1174,129790.0
2022-12-02 10:10:00,82.54,82.75,82.52,82.63,69706.0,78.108,78.3067,78.0891,78.1931,69706.0
2022-12-02 10:20:00,82.64,82.68,82.49,82.59,82069.0,78.2026,78.2405,78.0607,78.1553,82069.0
2022-12-02 10:30:00,82.57,82.79,82.51,82.66,94534.0,78.1364,78.3446,78.0796,78.2215,94534.0
2022-12-02 10:40:00,82.65,82.83,82.61,82.79,53780.0,78.2121,78.3824,78.1742,78.3446,53780.0
2022-12-02 10:50:00,82.79,82.91,82.72,82.81,55374.0,78.3446,78.4581,78.2783,78.3635,55374.0
2022-12-02 11:00:00,82.82,82.87,82.72,82.86,33839.0,78.3729,78.4203,78.2783,78.4108,33839.0
2022-12-02 11:10:00,82.87,82.93,82.83,82.89,84083.0,78.4203,78.477,78.3824,78.4392,84083.0
2022-12-02 11:20:00,82.88,83.15,82.86,83.14,33421.0,78.4297,78.6852,78.4108,78.6758,33421.0
2022-12-02 11:30:00,83.14,83.36,83.12,83.3,46638.0,78.6758,78.884,78.6568,78.8272,46638.0
2022-12-02 11:40:00,83.29,83.46,83.29,83.38,91713.0,78.8177,78.9786,78.8177,78.9029,91713.0
2022-12-02 11:50:00,83.39,83.5,83.35,83.44,25052.0,78.9123,79.0164,78.8745,78.9597,25052.0
2022-12-02 12:00:00,83.44,83.55,83.42,83.5,51453.0,78.9597,79.0637,78.9407,79.0164,51453.0
2022-12-02 12:10:00,83.5,83.65,83.49,83.6,40433.0,79.0164,79.1584,79.007,79.1111,40433.0
2022-12-02 12:20:00,83.58,83.61,83.53,83.54,26963.0,79.0921,79.1205,79.0448,79.0543,26963.0
2022-12-02 12:30:00,83.52,83.56,83.38,83.39,27762.0,79.0354,79.0732,78.9029,78.9123,27762.0
2022-12-02 12:40:00,83.38,83.48,83.36,83.42,26131.0,78.9029,78.9975,78.884,78.9407,26131.0
2022-12-02 12:50:00,83.42,83.42,83.26,83.27,15720.0,78.9407,78.9407,78.7893,78.7988,15720.0
2022-12-02 13:00:00,83.26,83.34,83.25,83.28,26655.0,78.7893,78.865,78.7799,78.8082,26655.0
2022-12-02 13:10:00,83.26,83.38,83.26,83.32,21256.0,78.7893,78.9029,78.7893,78.8461,21256.0
2022-12-02 13:20:00,83.31,83.38,83.28,83.38,29076.0,78.8366,78.9029,78.8082,78.9029,29076.0
2022-12-02 13:30:00,83.38,83.43,83.36,83.37,15843.0,78.9029,78.9502,78.884,78.8934,15843.0
2022-12-02 13:40:00,83.38,83.44,83.38,83.42,17754.0,78.9029,78.9597,78.9029,78.9407,17754.0
2022-12-02 13:50:00,83.42,83.47,83.38,83.47,15213.0,78.9407,78.988,78.9029,78.988,15213.0
2022-12-02 14:00:00,83.48,83.53,83.39,83.4,20977.0,78.9975,79.0448,78.9123,78.9218,20977.0
2022-12-02 14:10:00,83.39,83.55,83.32,83.54,26729.0,78.9123,79.0637,78.8461,79.0543,26729.0
2022-12-02 14:20:00,83.54,83.56,83.46,83.52,22384.0,79.0543,79.0732,78.9786,79.0354,22384.0
2022-12-02 14:30:00,83.51,83.59,83.49,83.57,36018.0,79.0259,79.1016,79.007,79.0827,36018.0
2022-12-02 14:40:00,83.57,83.66,83.56,83.66,16733.0,79.0827,79.1678,79.0732,79.1678,16733.0
2022-12-02 14:50:00,83.66,83.86,83.66,83.85,58592.0,79.1678,79.3571,79.1678,79.3476,58592.0
2022-12-02 15:00:00,83.87,83.98,83.83,83.97,64607.0,79.3666,79.4707,79.3287,79.4612,64607.0
2022-12-02 15:10:00,83.96,83.98,83.88,83.92,90906.0,79.4517,79.4707,79.376,79.4139,90906.0
2022-12-02 15:20:00,83.92,83.93,83.73,83.76,63863.0,79.4139,79.4233,79.2341,79.2625,63863.0
2022-12-02 15:30:00,83.76,83.8,83.65,83.7,111284.0,79.2625,79.3003,79.1584,79.2057,111284.0
2022-12-02 15:40:00,83.7,83.74,83.6,83.62,125493.0,79.2057,79.2435,79.1111,79.13,125493.0
2022-12-02 15:50:00,83.63,83.8,83.58,83.74,409273.0,79.1395,79.3003,79.0921,79.2435,409273.0
2022-12-05 09:30:00,83.13,83.46,82.87,83.34,494643.0,78.6663,78.9786,78.4203,78.865,494643.0
2022-12-05 09:40:00,83.33,83.33,82.89,82.91,133793.0,78.8556,78.8556,78.4392,78.4581,133793.0
2022-12-05 09:50:00,82.92,82.98,82.64,82.65,142006.0,78.4676,78.5244,78.2026,78.2121,142006.0
2022-12-05 10:00:00,82.63,82.66,82.32,82.54,282034.0,78.1931,78.2215,77.8998,78.108,282034.0
2022-12-05 10:10:00,82.53,82.68,82.47,82.65,86476.0,78.0985,78.2405,78.0417,78.2121,86476.0
2022-12-05 10:20:00,82.67,82.7,82.5,82.54,123677.0,78.231,78.2594,78.0701,78.108,123677.0
2022-12-05 10:30:00,82.54,82.74,82.49,82.73,87171.0,78.108,78.2972,78.0607,78.2878,87171.0
2022-12-05 10:40:00,82.73,82.85,82.71,82.82,74708.0,78.2878,78.4013,78.2689,78.3729,74708.0
2022-12-05 10:50:00,82.83,82.92,82.78,82.87,92821.0,78.3824,78.4676,78.3351,78.4203,92821.0
2022-12-05 11:00:00,82.87,82.92,82.76,82.84,42778.0,78.4203,78.4676,78.3162,78.3919,42778.0
2022-12-05 11:10:00,82.85,82.93,82.6,82.63,46538.0,78.4013,78.477,78.1648,78.1931,46538.0
2022-12-05 11:20:00,82.62,82.63,82.48,82.6,106466.0,78.1837,78.1931,78.0512,78.1648,106466.0
2022-12-05 11:30:00,82.6,82.62,82.43,82.52,55794.0,78.1648,78.1837,78.0039,78.0891,55794.0
2022-12-05 11:40:00,82.52,82.57,82.4,82.43,72795.0,78.0891,78.1364,77.9755,78.0039,72795.0
2022-12-05 11:50:00,82.43,82.45,82.19,82.23,39255.0,78.0039,78.0228,77.7768,77.8146,39255.0
2022-12-05 12:00:00,82.21,82.29,82.14,82.29,52717.0,77.7957,77.8714,77.7295,77.8714,52717.0
2022-12-05 12:10:00,82.29,82.41,82.25,82.4,118733.0,77.8714,77.985,77.8336,77.9755,118733.0
2022-12-05 12:20:00,82.4,82.52,82.39,82.41,30004.0,77.9755,78.0891,77.966,77.985,30004.0
2022-12-05 12:30:00,82.38,82.41,82.26,82.35,44625.0,77.9566,77.985,77.843,77.9282,44625.0
2022-12-05 12:40:00,82.35,82.46,82.31,82.46,18849.0,77.9282,78.0323,77.8903,78.0323,18849.0
2022-12-05 12:50:00,82.44,82.46,82.34,82.38,142093.0,78.0134,78.0323,77.9187,77.9566,142093.0
2022-12-05 13:00:00,82.38,82.43,82.31,82.33,34248.0,77.9566,78.0039,77.8903,77.9093,34248.0
2022-12-05 13:10:00,82.33,82.4,82.32,82.34,37029.0,77.9093,77.9755,77.8998,77.9187,37029.0
2022-12-05 13:20:00,82.33,82.33,82.16,82.26,41411.0,77.9093,77.9093,77.7484,77.843,41411.0
2022-12-05 13:30:00,82.25,82.37,82.23,82.37,24882.0,77.8336,77.9471,77.8146,77.9471,24882.0
2022-12-05 13:40:00,82.37,82.39,82.29,82.37,35450.0,77.9471,77.966,77.8714,77.9471,35450.0
2022-12-05 13:50:00,82.37,82.37,82.18,82.19,62228.0,77.9471,77.9471,77.7673,77.7768,62228.0
2022-12-05 14:00:00,82.19,82.22,82.13,82.19,48822.0,77.7768,77.8052,77.72,77.7768,48822.0
2022-12-05 14:10:00,82.19,82.31,82.18,82.18,34467.0,77.7768,77.8903,77.7673,77.7673,34467.0
2022-12-05 14:20:00,82.17,82.19,82.02,82.06,39805.0,77.7578,77.7768,77.6159,77.6538,39805.0
2022-12-05 14:30:00,82.05,82.08,82.01,82.04,34123.0,77.6443,77.6727,77.6064,77.6348,34123.0
2022-12-05 14:40:00,82.03,82.05,81.97,82.05,38300.0,77.6254,77.6443,77.5686,77.6443,38300.0
2022-12-05 14:50:00,82.05,82.17,82.04,82.15,33667.0,77.6443,77.7578,77.6348,77.7389,33667.0
2022-12-05 15:00:00,82.15,82.3,82.14,82.28,35773.0,77.7389,77.8809,77.7295,77.8619,35773.0
2022-12-05 15:10:00,82.27,82.31,82.19,82.22,38959.0,77.8525,77.8903,77.7768,77.8052,38959.0
2022-12-05 15:20:00,82.22,82.22,82.07,82.08,49435.0,77.8052,77.8052,77.6632,77.6727,49435.0
2022-12-05 15:30:00,82.08,82.25,82.08,82.14,324808.0,77.6727,77.8336,77.6727,77.7295,324808.0
2022-12-05 15:40:00,82.13,82.18,82.07,82.12,132296.0,77.72,77.7673,77.6632,77.7105,132296.0
2022-12-05 15:50:00,82.11,82.18,82.05,82.1,250235.0,77.7011,77.7673,77.6443,77.6916,250235.0
2022-12-06 09:30:00,82.15,82.65,82.15,82.44,175832.0,77.7389,78.2121,77.7389,78.0134,175832.0
2022-12-06 09:40:00,82.45,82.52,82.0,82.33,168773.0,78.0228,78.0891,77.597,77.9093,168773.0
2022-12-06 09:50:00,82.33,82.38,82.01,82.01,139647.0,77.9093,77.9566,77.6064,77.6064,139647.0
2022-12-06 10:00:00,82.01,82.16,81.73,81.89,140701.0,77.6064,77.7484,77.3415,77.4929,140701.0
2022-12-06 10:10:00,81.89,81.9,81.68,81.8,114177.0,77.4929,77.5023,77.2942,77.4077,114177.0
2022-12-06 10:20:00,81.81,81.9,81.6,81.63,105022.0,77.4172,77.5023,77.2185,77.2468,105022.0
2022-12-06 10:30:00,81.62,81.69,81.46,81.48,140643.0,77.2374,77.3036,77.086,77.1049,140643.0
2022-12-06 10:40:00,81.48,81.65,81.36,81.59,91928.0,77.1049,77.2658,76.9913,77.209,91928.0
2022-12-06 10:50:00,81.58,81.64,81.55,81.61,55559.0,77.1995,77.2563,77.1711,77.2279,55559.0
2022-12-06 11:00:00,81.61,81.68,81.54,81.56,86338.0,77.2279,77.2942,77.1617,77.1806,86338.0
2022-12-06 11:10:00,81.59,81.69,81.45,81.47,91664.0,77.209,77.3036,77.0765,77.0954,91664.0
2022-12-06 11:20:00,81.46,81.62,81.44,81.62,68978.0,77.086,77.2374,77.067,77.2374,68978.0
2022-12-06 11:30:00,81.61,81.75,81.58,81.62,44401.0,77.2279,77.3604,77.1995,77.2374,44401.0
2022-12-06 11:40:00,81.63,81.67,81.59,81.64,46132.0,77.2468,77.2847,77.209,77.2563,46132.0
2022-12-06 11:50:00,81.63,81.66,81.48,81.55,80600.0,77.2468,77.2752,77.1049,77.1711,80600.0
2022-12-06 12:00:00,81.56,81.64,81.55,81.59,43859.0,77.1806,77.2563,77.1711,77.209,43859.0
2022-12-06 12:10:00,81.59,81.6,81.35,81.36,48800.0,77.209,77.2185,76.9819,76.9913,48800.0
2022-12-06 12:20:00,81.37,81.53,81.36,81.52,69128.0,77.0008,77.1522,76.9913,77.1428,69128.0
2022-12-06 12:30:00,81.51,81.52,81.43,81.52,25998.0,77.1333,77.1428,77.0576,77.1428,25998.0
2022-12-06 12:40:00,81.51,81.53,81.45,81.52,28399.0,77.1333,77.1522,77.0765,77.1428,28399.0
2022-12-06 12:50:00,81.51,81.51,81.36,81.36,28137.0,77.1333,77.1333,76.9913,76.9913,28137.0
2022-12-06 13:00:00,81.35,81.42,81.15,81.16,73295.0,76.9819,77.0481,76.7926,76.8021,73295.0
2022-12-06 13:10:00,81.15,81.23,81.11,81.16,44634.0,76.7926,76.8683,76.7548,76.8021,44634.0
2022-12-06 13:20:00,81.16,81.18,81.03,81.06,46698.0,76.8021,76.821,76.6791,76.7075,46698.0
2022-12-06 13:30:00,81.04,81.17,81.0,81.16,104772.0,76.6885,76.8115,76.6507,76.8021,104772.0
2022-12-06 13:40:00,81.15,81.29,81.14,81.27,31746.0,76.7926,76.9251,76.7832,76.9062,31746.0
2022-12-06 13:50:00,81.27,81.28,81.1,81.17,52265.0,76.9062,76.9156,76.7453,76.8115,52265.0
2022-12-06 14:00:00,81.17,81.21,80.98,81.0,100094.0,76.8115,76.8494,76.6317,76.6507,100094.0
2022-12-06 14:10:00,80.99,81.0,80.84,80.9,127129.0,76.6412,76.6507,76.4993,76.556,127129.0
2022-12-06 14:20:00,80.9,80.95,80.84,80.87,47764.0,76.556,76.6034,76.4993,76.5277,47764.0
2022-12-06 14:30:00,80.87,80.9,80.77,80.84,64008.0,76.5277,76.556,76.433,76.4993,64008.0
2022-12-06 14:40:00,80.84,80.99,80.84,80.95,43794.0,76.4993,76.6412,76.4993,76.6034,43794.0
2022-12-06 14:50:00,80.94,81.01,80.91,80.95,78873.0,76.5939,76.6601,76.5655,76.6034,78873.0
2022-12-06 15:00:00,80.96,81.13,80.96,81.08,74215.0,76.6128,76.7737,76.6128,76.7264,74215.0
2022-12-06 15:10:00,81.08,81.11,80.95,80.96,139205.0,76.7264,76.7548,76.6034,76.6128,139205.0
2022-12-06 15:20:00,80.97,81.09,80.95,81.02,82762.0,76.6223,76.7358,76.6034,76.6696,82762.0
2022-12-06 15:30:00,81.02,81.21,81.01,81.2,90279.0,76.6696,76.8494,76.6601,76.8399,90279.0
2022-12-06 15:40:00,81.2,81.38,81.17,81.38,143206.0,76.8399,77.0103,76.8115,77.0103,143206.0
2022-12-06 15:50:00,81.39,81.45,81.31,81.38,322116.0,77.0197,77.0765,76.944,77.0103,322116.0
2022-12-07 09:30:00,81.24,81.77,81.24,81.63,159352.0,76.8778,77.3793,76.8778,77.2468,159352.0
2022-12-07 09:40:00,81.63,81.81,81.45,81.48,257445.0,77.2468,77.4172,77.0765,77.1049,257445.0
2022-12-07 09:50:00,81.51,81.71,81.44,81.67,112637.0,77.1333,77.3225,77.067,77.2847,112637.0
2022-12-07 10:00:00,81.65,81.84,81.47,81.69,283963.0,77.2658,77.4456,77.0954,77.3036,283963.0
2022-12-07 10:10:00,81.71,81.75,81.35,81.58,263539.0,77.3225,77.3604,76.9819,77.1995,263539.0
2022-12-07 10:20:00,81.57,81.78,81.46,81.77,75450.0,77.1901,77.3888,77.086,77.3793,75450.0
2022-12-07 10:30:00,81.77,81.93,81.67,81.7,82625.0,77.3793,77.5307,77.2847,77.3131,82625.0
2022-12-07 10:40:00,81.68,81.95,81.67,81.87,49959.0,77.2942,77.5497,77.2847,77.474,49959.0
2022-12-07 10:50:00,81.86,81.99,81.84,81.9,70823.0,77.4645,77.5875,77.4456,77.5023,70823.0
2022-12-07 11:00:00,81.92,81.97,81.8,81.82,67001.0,77.5213,77.5686,77.4077,77.4266,67001.0
2022-12-07 11:10:00,81.82,81.83,81.69,81.71,84997.0,77.4266,77.4361,77.3036,77.3225,84997.0
2022-12-07 11:20:00,81.72,81.72,81.46,81.52,66379.0,77.332,77.332,77.086,77.1428,66379.0
2022-12-07 11:30:00,81.49,81.59,81.42,81.55,96206.0,77.1144,77.209,77.0481,77.1711,96206.0
2022-12-07 11:40:00,81.55,81.59,81.53,81.56,34846.0,77.1711,77.209,77.1522,77.1806,34846.0
2022-12-07 11:50:00,81.55,81.61,81.44,81.57,62480.0,77.1711,77.2279,77.067,77.1901,62480.0
2022-12-07 12:00:00,81.59,81.6,81.33,81.41,88469.0,77.209,77.2185,76.963,77.0387,88469.0
2022-12-07 12:10:00,81.41,81.47,81.31,81.34,73271.0,77.0387,77.0954,76.944,76.9724,73271.0
2022-12-07 12:20:00,81.34,81.41,81.27,81.29,55364.0,76.9724,77.0387,76.9062,76.9251,55364.0
2022-12-07 12:30:00,81.3,81.31,81.22,81.27,25092.0,76.9346,76.944,76.8589,76.9062,25092.0
2022-12-07 12:40:00,81.27,81.41,81.27,81.37,26296.0,76.9062,77.0387,76.9062,77.0008,26296.0
2022-12-07 12:50:00,81.39,81.4,81.32,81.34,30993.0,77.0197,77.0292,76.9535,76.9724,30993.0
2022-12-07 13:00:00,81.34,81.4,81.23,81.3,40866.0,76.9724,77.0292,76.8683,76.9346,40866.0
2022-12-07 13:10:00,81.31,81.37,81.25,81.35,70395.0,76.944,77.0008,76.8872,76.9819,70395.0
2022-12-07 13:20:00,81.35,81.37,81.23,81.25,45849.0,76.9819,77.0008,76.8683,76.8872,45849.0
2022-12-07 13:30:00,81.25,81.3,81.19,81.21,38586.0,76.8872,76.9346,76.8305,76.8494,38586.0
2022-12-07 13:40:00,81.21,81.26,81.2,81.25,19999.0,76.8494,76.8967,76.8399,76.8872,19999.0
2022-12-07 13:50:00,81.25,81.25,81.05,81.09,57181.0,76.8872,76.8872,76.698,76.7358,57181.0
2022-12-07 14:00:00,81.09,81.12,81.0,81.11,103405.0,76.7358,76.7642,76.6507,76.7548,103405.0
2022-12-07 14:10:00,81.11,81.28,81.09,81.19,37755.0,76.7548,76.9156,76.7358,76.8305,37755.0
2022-12-07 14:20:00,81.19,81.2,81.08,81.17,28587.0,76.8305,76.8399,76.7264,76.8115,28587.0
2022-12-07 14:30:00,81.17,81.3,81.15,81.28,27211.0,76.8115,76.9346,76.7926,76.9156,27211.0
2022-12-07 14:40:00,81.29,81.3,81.19,81.2,30005.0,76.9251,76.9346,76.8305,76.8399,30005.0
2022-12-07 14:50:00,81.2,81.22,81.07,81.11,25662.0,76.8399,76.8589,76.7169,76.7548,25662.0
2022-12-07 15:00:00,81.11,81.24,81.08,81.1,31019.0,76.7548,76.8778,76.7264,76.7453,31019.0
2022-12-07 15:10:00,81.12,81.17,81.06,81.07,82238.0,76.7642,76.8115,76.7075,76.7169,82238.0
2022-12-07 15:20:00,81.06,81.14,80.99,81.14,50469.0,76.7075,76.7832,76.6412,76.7832,50469.0
2022-12-07 15:30:00,81.14,81.2,81.09,81.13,64851.0,76.7832,76.8399,76.7358,76.7737,64851.0
2022-12-07 15:40:00,81.14,81.16,81.04,81.11,106700.0,76.7832,76.8021,76.6885,76.7548,106700.0
2022-12-07 15:50:00,81.1,81.27,81.07,81.2,379991.0,76.7453,76.9062,76.7169,76.8399,379991.0
2022-12-08 09:30:00,81.72,82.01,81.62,81.83,188730.0,77.332,77.6064,77.2374,77.4361,188730.0
2022-12-08 09:40:00,81.86,81.95,81.71,81.88,130787.0,77.4645,77.5497,77.3225,77.4834,130787.0
2022-12-08 09:50:00,81.87,82.21,81.86,82.08,121145.0,77.474,77.7957,77.4645,77.6727,121145.0
2022-12-08 10:00:00,82.11,82.16,82.0,82.04,80048.0,77.7011,77.7484,77.597,77.6348,80048.0
2022-12-08 10:10:00,82.04,82.06,81.94,81.94,78260.0,77.6348,77.6538,77.5402,77.5402,78260.0
2022-12-08 10:20:00,81.94,82.17,81.94,82.16,61719.0,77.5402,77.7578,77.5402,77.7484,61719.0
2022-12-08 10:30:00,82.17,82.2,82.04,82.15,65934.0,77.7578,77.7862,77.6348,77.7389,65934.0
2022-12-08 10:40:00,82.13,82.16,82.02,82.11,33254.0,77.72,77.7484,77.6159,77.7011,33254.0
2022-12-08 10:50:00,82.14,82.17,82.0,82.02,94190.0,77.7295,77.7578,77.597,77.6159,94190.0
2022-12-08 11:00:00,82.02,82.06,81.8,81.81,76393.0,77.6159,77.6538,77.4077,77.4172,76393.0
2022-12-08 11:10:00,81.81,81.86,81.68,81.72,77122.0,77.4172,77.4645,77.2942,77.332,77122.0
2022-12-08 11:20:00,81.72,81.85,81.68,81.83,53926.0,77.332,77.455,77.2942,77.4361,53926.0
2022-12-08 11:30:00,81.83,81.87,81.7,81.82,41222.0,77.4361,77.474,77.3131,77.4266,41222.0
2022-12-08 11:40:00,81.82,81.89,81.76,81.86,29261.0,77.4266,77.4929,77.3699,77.4645,29261.0
2022-12-08 11:50:00,81.87,81.91,81.82,81.89,32921.0,77.474,77.5118,77.4266,77.4929,32921.0
2022-12-08 12:00:00,81.88,81.93,81.78,81.86,32046.0,77.4834,77.5307,77.3888,77.4645,32046.0
2022-12-08 12:10:00,81.88,81.94,81.86,81.87,15747.0,77.4834,77.5402,77.4645,77.474,15747.0
2022-12-08 12:20:00,81.88,81.89,81.78,81.83,21447.0,77.4834,77.4929,77.3888,77.4361,21447.0
2022-12-08 12:30:00,81.83,81.84,81.75,81.76,23581.0,77.4361,77.4456,77.3604,77.3699,23581.0
2022-12-08 12:40:00,81.77,81.78,81.66,81.73,19791.0,77.3793,77.3888,77.2752,77.3415,19791.0
2022-12-08 12:50:00,81.73,81.84,81.73,81.83,25022.0,77.3415,77.4456,77.3415,77.4361,25022.0
2022-12-08 13:00:00,81.83,81.9,81.82,81.86,17174.0,77.4361,77.5023,77.4266,77.4645,17174.0
2022-12-08 13:10:00,81.86,81.87,81.78,81.85,16751.0,77.4645,77.474,77.3888,77.455,16751.0
2022-12-08 13:20:00,81.84,81.94,81.77,81.94,22015.0,77.4456,77.5402,77.3793,77.5402,22015.0
2022-12-08 13:30:00,81.94,82.0,81.89,81.98,31238.0,77.5402,77.597,77.4929,77.5781,31238.0
2022-12-08 13:40:00,82.0,82.03,81.94,81.95,23803.0,77.597,77.6254,77.5402,77.5497,23803.0
2022-12-08 13:50:00,81.95,81.96,81.88,81.91,15162.0,77.5497,77.5591,77.4834,77.5118,15162.0
2022-12-08 14:00:00,81.9,81.9,81.56,81.7,43606.0,77.5023,77.5023,77.1806,77.3131,43606.0
2022-12-08 14:10:00,81.69,81.78,81.58,81.73,25520.0,77.3036,77.3888,77.1995,77.3415,25520.0
2022-12-08 14:20:00,81.73,81.8,81.67,81.7,24542.0,77.3415,77.4077,77.2847,77.3131,24542.0
2022-12-08 14:30:00,81.71,81.73,81.62,81.71,32065.0,77.3225,77.3415,77.2374,77.3225,32065.0
2022-12-08 14:40:00,81.7,81.78,81.7,81.73,24449.0,77.3131,77.3888,77.3131,77.3415,24449.0
2022-12-08 14:50:00,81.73,81.8,81.68,81.71,38402.0,77.3415,77.4077,77.2942,77.3225,38402.0
2022-12-08 15:00:00,81.71,81.73,81.57,81.64,48332.0,77.3225,77.3415,77.1901,77.2563,48332.0
2022-12-08 15:10:00,81.64,81.73,81.6,81.73,54737.0,77.2563,77.3415,77.2185,77.3415,54737.0
2022-12-08 15:20:00,81.72,81.78,81.66,81.7,101890.0,77.332,77.3888,77.2752,77.3131,101890.0
2022-12-08 15:30:00,81.72,81.76,81.6,81.61,68559.0,77.332,77.3699,77.2185,77.2279,68559.0
2022-12-08 15:40:00,81.62,81.65,81.53,81.58,66609.0,77.2374,77.2658,77.1522,77.1995,66609.0
2022-12-08 15:50:00,81.57,81.81,81.52,81.78,250876.0,77.1901,77.4172,77.1428,77.3888,250876.0
2022-12-09 09:30:00,81.59,82.29,81.59,82.1,192913.0,77.209,77.8714,77.209,77.6916,192913.0
2022-12-09 09:40:00,82.1,82.18,81.95,81.98,130130.0,77.6916,77.7673,77.5497,77.5781,130130.0
2022-12-09 09:50:00,81.97,82.02,81.82,82.02,109013.0,77.5686,77.6159,77.4266,77.6159,109013.0
2022-12-09 10:00:00,82.03,82.21,81.88,82.02,253070.0,77.6254,77.7957,77.4834,77.6159,253070.0
2022-12-09 10:10:00,82.07,82.09,81.84,81.91,69878.0,77.6632,77.6821,77.4456,77.5118,69878.0
2022-12-09 10:20:00,81.94,81.96,81.82,81.88,57614.0,77.5402,77.5591,77.4266,77.4834,57614.0
2022-12-09 10:30:00,81.91,82.03,81.82,82.01,293695.0,77.5118,77.6254,77.4266,77.6064,293695.0
2022-12-09 10:40:00,82.01,82.02,81.88,81.88,33560.0,77.6064,77.6159,77.4834,77.4834,33560.0
2022-12-09 10:50:00,81.86,82.09,81.86,82.08,37734.0,77.4645,77.6821,77.4645,77.6727,37734.0
2022-12-09 11:00:00,82.08,82.12,81.93,81.93,31311.0,77.6727,77.7105,77.5307,77.5307,31311.0
2022-12-09 11:10:00,81.94,82.02,81.87,81.99,29025.0,77.5402,77.6159,77.474,77.5875,29025.0
2022-12-09 11:20:00,81.98,82.08,81.97,82.03,130105.0,77.5781,77.6727,77.5686,77.6254,130105.0
2022-12-09 11:30:00,82.02,82.11,81.95,82.01,47406.0,77.6159,77.7011,77.5497,77.6064,47406.0
2022-12-09 11:40:00,81.98,82.14,81.94,82.09,39204.0,77.5781,77.7295,77.5402,77.6821,39204.0
2022-12-09 11:50:00,82.09,82.14,82.05,82.13,40629.0,77.6821,77.7295,77.6443,77.72,40629.0
2022-12-09 12:00:00,82.14,82.15,82.02,82.05,33478.0,77.7295,77.7389,77.6159,77.6443,33478.0
2022-12-09 12:10:00,82.05,82.11,81.9,81.94,29106.0,77.6443,77.7011,77.5023,77.5402,29106.0
2022-12-09 12:20:00,81.92,81.92,81.77,81.78,25659.0,77.5213,77.5213,77.3793,77.3888,25659.0
2022-12-09 12:30:00,81.76,81.88,81.76,81.83,64531.0,77.3699,77.4834,77.3699,77.4361,64531.0
2022-12-09 12:40:00,81.83,81.85,81.71,81.75,27150.0,77.4361,77.455,77.3225,77.3604,27150.0
2022-12-09 12:50:00,81.72,81.84,81.7,81.82,19081.0,77.332,77.4456,77.3131,77.4266,19081.0
2022-12-09 13:00:00,81.81,81.81,81.69,81.7,34337.0,77.4172,77.4172,77.3036,77.3131,34337.0
2022-12-09 13:10:00,81.69,81.74,81.65,81.66,18529.0,77.3036,77.3509,77.2658,77.2752,18529.0
2022-12-09 13:20:00,81.66,81.66,81.5,81.57,16100.0,77.2752,77.2752,77.1238,77.1901,16100.0
2022-12-09 13:30:00,81.57,81.63,81.54,81.56,48927.0,77.1901,77.2468,77.1617,77.1806,48927.0
2022-12-09 13:40:00,81.57,81.62,81.54,81.61,209586.0,77.1901,77.2374,77.1617,77.2279,209586.0
2022-12-09 13:50:00,81.62,81.69,81.59,81.66,441872.0,77.2374,77.3036,77.209,77.2752,441872.0
2022-12-09 14:00:00,81.66,81.68,81.42,81.42,31043.0,77.2752,77.2942,77.0481,77.0481,31043.0
2022-12-09 14:10:00,81.4,81.5,81.37,81.5,28079.0,77.0292,77.1238,77.0008,77.1238,28079.0
2022-12-09 14:20:00,81.49,81.53,81.43,81.51,23291.0,77.1144,77.1522,77.0576,77.1333,23291.0
2022-12-09 14:30:00,81.49,81.56,81.46,81.55,159182.0,77.1144,77.1806,77.086,77.1711,159182.0
2022-12-09 14:40:00,81.55,81.55,81.42,81.53,23052.0,77.1711,77.1711,77.0481,77.1522,23052.0
2022-12-09 14:50:00,81.52,81.53,81.46,81.48,23051.0,77.1428,77.1522,77.086,77.1049,23051.0
2022-12-09 15:00:00,81.48,81.56,81.47,81.47,32289.0,77.1049,77.1806,77.0954,77.0954,32289.0
2022-12-09 15:10:00,81.48,81.54,81.44,81.48,51859.0,77.1049,77.1617,77.067,77.1049,51859.0
2022-12-09 15:20:00,81.48,81.51,81.41,81.42,30801.0,77.1049,77.1333,77.0387,77.0481,30801.0
2022-12-09 15:30:00,81.42,81.44,81.23,81.24,105406.0,77.0481,77.067,76.8683,76.8778,105406.0
2022-12-09 15:40:00,81.24,81.24,81.1,81.11,120167.0,76.8778,76.8778,76.7453,76.7548,120167.0
2022-12-09 15:50:00,81.1,81.1,80.96,80.99,314498.0,76.7453,76.7453,76.6128,76.6412,314498.0
2022-12-12 09:30:00,81.03,81.33,80.81,80.82,189687.0,76.6791,76.963,76.4709,76.4803,189687.0
2022-12-12 09:40:00,80.83,81.01,80.82,80.97,163645.0,76.4898,76.6601,76.4803,76.6223,163645.0
2022-12-12 09:50:00,80.97,80.97,80.79,80.9,79693.0,76.6223,76.6223,76.4519,76.556,79693.0
2022-12-12 10:00:00,80.92,81.03,80.9,81.0,106650.0,76.575,76.6791,76.556,76.6507,106650.0
2022-12-12 10:10:00,81.0,81.05,80.74,80.81,51597.0,76.6507,76.698,76.4046,76.4709,51597.0
2022-12-12 10:20:00,80.83,80.96,80.8,80.91,96809.0,76.4898,76.6128,76.4614,76.5655,96809.0
2022-12-12 10:30:00,80.9,81.06,80.9,80.92,58686.0,76.556,76.7075,76.556,76.575,58686.0
2022-12-12 10:40:00,80.92,81.03,80.91,80.93,66314.0,76.575,76.6791,76.5655,76.5844,66314.0
2022-12-12 10:50:00,80.91,80.95,80.87,80.89,40527.0,76.5655,76.6034,76.5277,76.5466,40527.0
2022-12-12 11:00:00,80.89,81.05,80.8,81.04,73964.0,76.5466,76.698,76.4614,76.6885,73964.0
2022-12-12 11:10:00,81.03,81.03,80.86,80.9,55904.0,76.6791,76.6791,76.5182,76.556,55904.0
2022-12-12 11:20:00,80.9,81.16,80.9,81.12,97098.0,76.556,76.8021,76.556,76.7642,97098.0
2022-12-12 11:30:00,81.12,81.12,81.0,81.02,66868.0,76.7642,76.7642,76.6507,76.6696,66868.0
2022-12-12 11:40:00,81.0,81.03,80.89,80.98,41537.0,76.6507,76.6791,76.5466,76.6317,41537.0
2022-12-12 11:50:00,80.98,81.02,80.96,80.97,26951.0,76.6317,76.6696,76.6128,76.6223,26951.0
2022-12-12 12:00:00,81.0,81.12,80.98,81.06,28155.0,76.6507,76.7642,76.6317,76.7075,28155.0
2022-12-12 12:10:00,81.06,81.08,80.96,81.08,30699.0,76.7075,76.7264,76.6128,76.7264,30699.0
2022-12-12 12:20:00,81.08,81.08,80.98,81.02,28992.0,76.7264,76.7264,76.6317,76.6696,28992.0
2022-12-12 12:30:00,81.02,81.09,80.98,81.08,28107.0,76.6696,76.7358,76.6317,76.7264,28107.0
2022-12-12 12:40:00,81.09,81.12,81.04,81.04,26624.0,76.7358,76.7642,76.6885,76.6885,26624.0
2022-12-12 12:50:00,81.05,81.12,81.02,81.05,12340.0,76.698,76.7642,76.6696,76.698,12340.0
2022-12-12 13:00:00,81.05,81.11,80.92,80.95,75571.0,76.698,76.7548,76.575,76.6034,75571.0
2022-12-12 13:10:00,80.94,80.99,80.87,80.98,159605.0,76.5939,76.6412,76.5277,76.6317,159605.0
2022-12-12 13:20:00,80.97,80.97,80.9,80.94,35931.0,76.6223,76.6223,76.556,76.5939,35931.0
2022-12-12 13:30:00,80.95,81.04,80.95,80.99,44530.0,76.6034,76.6885,76.6034,76.6412,44530.0
2022-12-12 13:40:00,80.99,81.08,80.99,81.08,32806.0,76.6412,76.7264,76.6412,76.7264,32806.0
2022-12-12 13:50:00,81.08,81.1,81.02,81.05,28225.0,76.7264,76.7453,76.6696,76.698,28225.0
2022-12-12 14:00:00,81.06,81.09,81.01,81.05,135572.0,76.7075,76.7358,76.6601,76.698,135572.0
2022-12-12 14:10:00,81.05,81.08,81.01,81.03,55130.0,76.698,76.7264,76.6601,76.6791,55130.0
2022-12-12 14:20:00,81.04,81.09,81.0,81.04,33503.0,76.6885,76.7358,76.6507,76.6885,33503.0
2022-12-12 14:30:00,81.04,81.09,81.0,81.06,51992.0,76.6885,76.7358,76.6507,76.7075,51992.0
2022-12-12 14:40:00,81.08,81.11,81.07,81.07,109558.0,76.7264,76.7548,76.7169,76.7169,109558.0
2022-12-12 14:50:00,81.07,81.25,81.06,81.22,37846.0,76.7169,76.8872,76.7075,76.8589,37846.0
2022-12-12 15:00:00,81.22,81.37,81.22,81.37,39961.0,76.8589,77.0008,76.8589,77.0008,39961.0
2022-12-12 15:10:00,81.38,81.44,81.32,81.41,58613.0,77.0103,77.067,76.9535,77.0387,58613.0
2022-12-12 15:20:00,81.42,81.55,81.39,81.53,45461.0,77.0481,77.1711,77.0197,77.1522,45461.0
2022-12-12 15:30:00,81.54,81.68,81.54,81.66,68012.0,77.1617,77.2942,77.1617,77.2752,68012.0
2022-12-12 15:40:00,81.66,81.67,81.53,81.53,89501.0,77.2752,77.2847,77.1522,77.1522,89501.0
2022-12-12 15:50:00,81.52,81.7,81.51,81.7,168488.0,77.1428,77.3131,77.1333,77.3131,168488.0
2022-12-13 09:30:00,84.2,84.36,83.42,83.56,358052.0,79.6788,79.8303,78.9407,79.0732,358052.0
2022-12-13 09:40:00,83.55,84.13,83.47,84.0,247704.0,79.0637,79.6126,78.988,79.4896,247704.0
2022-12-13 09:50:00,83.99,84.33,83.9,84.16,187550.0,79.4801,79.8019,79.395,79.641,187550.0
2022-12-13 10:00:00,84.17,84.23,83.86,84.09,248598.0,79.6505,79.7072,79.3571,79.5748,248598.0
2022-12-13 10:10:00,84.08,84.08,83.53,83.6,153022.0,79.5653,79.5653,79.0448,79.1111,153022.0
2022-12-13 10:20:00,83.61,83.61,83.08,83.24,154040.0,79.1205,79.1205,78.619,78.7704,154040.0
2022-12-13 10:30:00,83.27,83.41,82.9,82.91,146336.0,78.7988,78.9313,78.4487,78.4581,146336.0
2022-12-13 10:40:00,82.92,83.25,82.86,82.88,137655.0,78.4676,78.7799,78.4108,78.4297,137655.0
2022-12-13 10:50:00,82.89,82.98,82.79,82.86,112968.0,78.4392,78.5244,78.3446,78.4108,112968.0
2022-12-13 11:00:00,82.86,83.03,82.86,82.95,105038.0,78.4108,78.5717,78.4108,78.496,105038.0
2022-12-13 11:10:00,82.95,83.14,82.95,83.1,71527.0,78.496,78.6758,78.496,78.6379,71527.0
2022-12-13 11:20:00,83.1,83.18,82.94,83.16,84347.0,78.6379,78.7136,78.4865,78.6947,84347.0
2022-12-13 11:30:00,83.17,83.36,83.15,83.16,107958.0,78.7042,78.884,78.6852,78.6947,107958.0
2022-12-13 11:40:00,83.16,83.19,82.83,82.9,93265.0,78.6947,78.7231,78.3824,78.4487,93265.0
2022-12-13 11:50:00,82.89,82.92,82.73,82.92,102374.0,78.4392,78.4676,78.2878,78.4676,102374.0
2022-12-13 12:00:00,82.93,83.11,82.89,83.04,104216.0,78.477,78.6474,78.4392,78.5811,104216.0
2022-12-13 12:10:00,83.03,83.03,82.58,82.59,144651.0,78.5717,78.5717,78.1458,78.1553,144651.0
2022-12-13 12:20:00,82.6,82.75,82.58,82.63,67754.0,78.1648,78.3067,78.1458,78.1931,67754.0
2022-12-13 12:30:00,82.6,82.65,82.48,82.58,129263.0,78.1648,78.2121,78.0512,78.1458,129263.0
2022-12-13 12:40:00,82.58,82.6,82.24,82.27,173749.0,78.1458,78.1648,77.8241,77.8525,173749.0
2022-12-13 12:50:00,82.27,82.42,82.22,82.4,86079.0,77.8525,77.9944,77.8052,77.9755,86079.0
2022-12-13 13:00:00,82.41,82.6,82.4,82.53,225914.0,77.985,78.1648,77.9755,78.0985,225914.0
2022-12-13 13:10:00,82.54,82.83,82.54,82.81,95060.0,78.108,78.3824,78.108,78.3635,95060.0
2022-12-13 13:20:00,82.82,82.9,82.78,82.81,58886.0,78.3729,78.4487,78.3351,78.3635,58886.0
2022-12-13 13:30:00,82.82,82.92,82.72,82.77,72072.0,78.3729,78.4676,78.2783,78.3256,72072.0
2022-12-13 13:40:00,82.76,82.81,82.65,82.69,55720.0,78.3162,78.3635,78.2121,78.2499,55720.0
2022-12-13 13:50:00,82.69,82.76,82.55,82.74,60849.0,78.2499,78.3162,78.1174,78.2972,60849.0
2022-12-13 14:00:00,82.74,82.86,82.63,82.67,129074.0,78.2972,78.4108,78.1931,78.231,129074.0
2022-12-13 14:10:00,82.65,82.74,82.6,82.62,35792.0,78.2121,78.2972,78.1648,78.1837,35792.0
2022-12-13 14:20:00,82.62,82.64,82.55,82.64,42288.0,78.1837,78.2026,78.1174,78.2026,42288.0
2022-12-13 14:30:00,82.63,82.74,82.57,82.74,44185.0,78.1931,78.2972,78.1364,78.2972,44185.0
2022-12-13 14:40:00,82.73,82.94,82.71,82.9,108120.0,78.2878,78.4865,78.2689,78.4487,108120.0
2022-12-13 14:50:00,82.89,82.89,82.56,82.64,51959.0,78.4392,78.4392,78.1269,78.2026,51959.0
2022-12-13 15:00:00,82.62,82.62,82.36,82.47,82582.0,78.1837,78.1837,77.9376,78.0417,82582.0
2022-12-13 15:10:00,82.47,82.64,82.39,82.61,75854.0,78.0417,78.2026,77.966,78.1742,75854.0
2022-12-13 15:20:00,82.59,82.77,82.55,82.76,72354.0,78.1553,78.3256,78.1174,78.3162,72354.0
2022-12-13 15:30:00,82.76,82.97,82.69,82.71,104540.0,78.3162,78.5149,78.2499,78.2689,104540.0
2022-12-13 15:40:00,82.71,82.93,82.68,82.85,151626.0,78.2689,78.477,78.2405,78.4013,151626.0
2022-12-13 15:50:00,82.86,83.06,82.77,82.82,384121.0,78.4108,78.6001,78.3256,78.3729,384121.0
2022-12-14 09:30:00,82.47,82.93,82.47,82.81,171401.0,78.0417,78.477,78.0417,78.3635,171401.0
2022-12-14 09:40:00,82.81,82.82,82.51,82.62,193558.0,78.3635,78.3729,78.0796,78.1837,193558.0
2022-12-14 09:50:00,82.62,82.82,82.62,82.69,124796.0,78.1837,78.3729,78.1837,78.2499,124796.0
2022-12-14 10:00:00,82.69,82.77,82.47,82.48,81249.0,78.2499,78.3256,78.0417,78.0512,81249.0
2022-12-14 10:10:00,82.49,82.62,82.49,82.6,69907.0,78.0607,78.1837,78.0607,78.1648,69907.0
2022-12-14 10:20:00,82.6,82.64,82.46,82.57,128628.0,78.1648,78.2026,78.0323,78.1364,128628.0
2022-12-14 10:30:00,82.57,82.61,82.48,82.52,76388.0,78.1364,78.1742,78.0512,78.0891,76388.0
2022-12-14 10:40:00,82.52,82.7,82.5,82.7,55719.0,78.0891,78.2594,78.0701,78.2594,55719.0
2022-12-14 10:50:00,82.7,82.73,82.62,82.64,48467.0,78.2594,78.2878,78.1837,78.2026,48467.0
2022-12-14 11:00:00,82.66,82.79,82.62,82.63,50906.0,78.2215,78.3446,78.1837,78.1931,50906.0
2022-12-14 11:10:00,82.62,82.72,82.6,82.72,35002.0,78.1837,78.2783,78.1648,78.2783,35002.0
2022-12-14 11:20:00,82.72,82.84,82.7,82.83,39528.0,78.2783,78.3919,78.2594,78.3824,39528.0
2022-12-14 11:30:00,82.83,82.89,82.77,82.83,43728.0,78.3824,78.4392,78.3256,78.3824,43728.0
2022-12-14 11:40:00,82.84,82.9,82.8,82.8,27955.0,78.3919,78.4487,78.354,78.354,27955.0
2022-12-14 11:50:00,82.8,82.85,82.73,82.77,26889.0,78.354,78.4013,78.2878,78.3256,26889.0
2022-12-14 12:00:00,82.77,82.85,82.74,82.83,45198.0,78.3256,78.4013,78.2972,78.3824,45198.0
2022-12-14 12:10:00,82.8,82.81,82.72,82.81,15561.0,78.354,78.3635,78.2783,78.3635,15561.0
2022-12-14 12:20:00,82.82,82.82,82.66,82.7,19929.0,78.3729,78.3729,78.2215,78.2594,19929.0
2022-12-14 12:30:00,82.68,82.73,82.63,82.73,25289.0,78.2405,78.2878,78.1931,78.2878,25289.0
2022-12-14 12:40:00,82.72,82.75,82.7,82.72,10838.0,78.2783,78.3067,78.2594,78.2783,10838.0
2022-12-14 12:50:00,82.71,82.72,82.62,82.65,31319.0,78.2689,78.2783,78.1837,78.2121,31319.0
2022-12-14 13:00:00,82.65,82.74,82.64,82.7,17667.0,78.2121,78.2972,78.2026,78.2594,17667.0
2022-12-14 13:10:00,82.7,82.76,82.65,82.69,18743.0,78.2594,78.3162,78.2121,78.2499,18743.0
2022-12-14 13:20:00,82.68,82.74,82.68,82.69,13660.0,78.2405,78.2972,78.2405,78.2499,13660.0
2022-12-14 13:30:00,82.7,82.91,82.7,82.9,75856.0,78.2594,78.4581,78.2594,78.4487,75856.0
2022-12-14 13:40:00,82.9,82.92,82.82,82.83,47032.0,78.4487,78.4676,78.3729,78.3824,47032.0
2022-12-14 13:50:00,82.84,83.0,82.8,82.87,120163.0,78.3919,78.5433,78.354,78.4203,120163.0
2022-12-14 14:00:00,82.88,82.89,81.72,81.81,905186.0,78.4297,78.4392,77.332,77.4172,905186.0
2022-12-14 14:10:00,81.81,82.08,81.67,81.97,313625.0,77.4172,77.6727,77.2847,77.5686,313625.0
2022-12-14 14:20:00,81.94,82.12,81.9,82.02,126384.0,77.5402,77.7105,77.5023,77.6159,126384.0
2022-12-14 14:30:00,82.01,82.09,81.29,81.58,487919.0,77.6064,77.6821,76.9251,77.1995,487919.0
2022-12-14 14:40:00,81.6,82.06,81.41,81.75,805802.0,77.2185,77.6538,77.0387,77.3604,805802.0
2022-12-14 14:50:00,81.74,81.85,81.48,81.74,404134.0,77.3509,77.455,77.1049,77.3509,404134.0
2022-12-14 15:00:00,81.74,82.19,81.67,82.11,310411.0,77.3509,77.7768,77.2847,77.7011,310411.0
2022-12-14 15:10:00,82.12,82.65,82.01,82.18,432653.0,77.7105,78.2121,77.6064,77.7673,432653.0
2022-12-14 15:20:00,82.19,82.23,81.69,81.69,209103.0,77.7768,77.8146,77.3036,77.3036,209103.0
2022-12-14 15:30:00,81.7,81.77,81.5,81.73,322705.0,77.3131,77.3793,77.1238,77.3415,322705.0
2022-12-14 15:40:00,81.72,81.95,81.65,81.91,214936.0,77.332,77.5497,77.2658,77.5118,214936.0
2022-12-14 15:50:00,81.9,82.14,81.86,81.9,465197.0,77.5023,77.7295,77.4645,77.5023,465197.0
2022-12-15 09:30:00,80.53,80.61,80.1,80.45,254623.0,76.2059,76.2816,75.799,76.1302,254623.0
2022-12-15 09:40:00,80.44,80.44,80.14,80.24,267189.0,76.1207,76.1207,75.8369,75.9315,267189.0
2022-12-15 09:50:00,80.26,80.37,79.78,79.85,219463.0,75.9504,76.0545,75.4962,75.5624,219463.0
2022-12-15 10:00:00,79.87,79.9,79.65,79.77,132696.0,75.5813,75.6097,75.3732,75.4867,132696.0
2022-12-15 10:10:00,79.76,79.98,79.74,79.98,118427.0,75.4773,75.6854,75.4583,75.6854,118427.0
2022-12-15 10:20:00,79.97,79.99,79.78,79.88,63428.0,75.676,75.6949,75.4962,75.5908,63428.0
2022-12-15 10:30:00,79.87,80.12,79.75,80.11,117264.0,75.5813,75.8179,75.4678,75.8085,117264.0
2022-12-15 10:40:00,80.1,80.11,79.87,79.88,85639.0,75.799,75.8085,75.5813,75.5908,85639.0
2022-12-15 10:50:00,79.87,79.94,79.73,79.85,56623.0,75.5813,75.6476,75.4489,75.5624,56623.0
2022-12-15 11:00:00,79.88,79.98,79.76,79.79,61553.0,75.5908,75.6854,75.4773,75.5056,61553.0
2022-12-15 11:10:00,79.8,79.81,79.5,79.69,159339.0,75.5151,75.5246,75.2312,75.411,159339.0
2022-12-15 11:20:00,79.69,79.71,79.49,79.56,67573.0,75.411,75.4299,75.2218,75.288,67573.0
2022-12-15 11:30:00,79.58,79.66,79.5,79.55,93898.0,75.3069,75.3826,75.2312,75.2785,93898.0
2022-12-15 11:40:00,79.55,79.56,79.37,79.38,99486.0,75.2785,75.288,75.1082,75.1177,99486.0
2022-12-15 11:50:00,79.36,79.5,79.35,79.47,69578.0,75.0987,75.2312,75.0893,75.2028,69578.0
2022-12-15 12:00:00,79.47,79.62,79.47,79.61,67419.0,75.2028,75.3448,75.2028,75.3353,67419.0
2022-12-15 12:10:00,79.62,79.73,79.53,79.7,79477.0,75.3448,75.4489,75.2596,75.4205,79477.0
2022-12-15 12:20:00,79.69,79.72,79.59,79.72,44362.0,75.411,75.4394,75.3164,75.4394,44362.0
2022-12-15 12:30:00,79.72,79.89,79.72,79.75,50350.0,75.4394,75.6003,75.4394,75.4678,50350.0
2022-12-15 12:40:00,79.73,79.78,79.54,79.56,41612.0,75.4489,75.4962,75.2691,75.288,41612.0
2022-12-15 12:50:00,79.57,79.62,79.44,79.49,33347.0,75.2975,75.3448,75.1744,75.2218,33347.0
2022-12-15 13:00:00,79.48,79.48,79.31,79.36,65343.0,75.2123,75.2123,75.0514,75.0987,65343.0
2022-12-15 13:10:00,79.35,79.44,79.33,79.38,51536.0,75.0893,75.1744,75.0703,75.1177,51536.0
2022-12-15 13:20:00,79.37,79.43,79.35,79.41,28828.0,75.1082,75.165,75.0893,75.146,28828.0
2022-12-15 13:30:00,79.41,79.48,79.36,79.46,71762.0,75.146,75.2123,75.0987,75.1934,71762.0
2022-12-15 13:40:00,79.46,79.49,79.38,79.4,56029.0,75.1934,75.2218,75.1177,75.1366,56029.0
2022-12-15 13:50:00,79.4,79.45,79.33,79.45,98675.0,75.1366,75.1839,75.0703,75.1839,98675.0
2022-12-15 14:00:00,79.44,79.48,79.31,79.31,69143.0,75.1744,75.2123,75.0514,75.0514,69143.0
2022-12-15 14:10:00,79.3,79.34,79.25,79.32,86020.0,75.042,75.0798,74.9946,75.0609,86020.0
2022-12-15 14:20:00,79.32,79.37,79.24,79.28,181827.0,75.0609,75.1082,74.9852,75.023,181827.0
2022-12-15 14:30:00,79.27,79.52,79.27,79.5,153721.0,75.0136,75.2501,75.0136,75.2312,153721.0
2022-12-15 14:40:00,79.49,79.6,79.45,79.51,73100.0,75.2218,75.3258,75.1839,75.2407,73100.0
2022-12-15 14:50:00,79.5,79.65,79.44,79.65,56520.0,75.2312,75.3732,75.1744,75.3732,56520.0
2022-12-15 15:00:00,79.64,79.8,79.63,79.78,53732.0,75.3637,75.5151,75.3542,75.4962,53732.0
2022-12-15 15:10:00,79.78,79.78,79.44,79.44,120720.0,75.4962,75.4962,75.1744,75.1744,120720.0
2022-12-15 15:20:00,79.45,79.66,79.41,79.64,108985.0,75.1839,75.3826,75.146,75.3637,108985.0
2022-12-15 15:30:00,79.65,79.7,79.45,79.49,142716.0,75.3732,75.4205,75.1839,75.2218,142716.0
2022-12-15 15:40:00,79.49,79.52,79.26,79.26,222813.0,75.2218,75.2501,75.0041,75.0041,222813.0
2022-12-15 15:50:00,79.26,79.45,79.22,79.44,430886.0,75.0041,75.1839,74.9663,75.1744,430886.0
2022-12-16 09:30:00,78.79,79.09,78.66,78.84,205991.0,74.5593,74.8432,74.4363,74.6067,205991.0
2022-12-16 09:40:00,78.83,79.07,78.7,79.06,330680.0,74.5972,74.8243,74.4742,74.8148,330680.0
2022-12-16 09:50:00,79.07,79.19,78.94,79.12,125070.0,74.8243,74.9379,74.7013,74.8716,125070.0
2022-12-16 10:00:00,79.12,79.13,78.61,78.62,152105.0,74.8716,74.8811,74.389,74.3985,152105.0
2022-12-16 10:10:00,78.61,78.71,78.46,78.71,322023.0,74.389,74.4836,74.2471,74.4836,322023.0
2022-12-16 10:20:00,78.7,78.73,78.53,78.59,81486.0,74.4742,74.5026,74.3133,74.3701,81486.0
2022-12-16 10:30:00,78.6,78.7,78.38,78.53,102004.0,74.3795,74.4742,74.1714,74.3133,102004.0
2022-12-16 10:40:00,78.52,78.71,78.46,78.59,81130.0,74.3038,74.4836,74.2471,74.3701,81130.0
2022-12-16 10:50:00,78.59,78.68,78.55,78.65,60442.0,74.3701,74.4552,74.3322,74.4269,60442.0
2022-12-16 11:00:00,78.67,78.76,78.62,78.68,35571.0,74.4458,74.531,74.3985,74.4552,35571.0
2022-12-16 11:10:00,78.67,78.87,78.55,78.83,72961.0,74.4458,74.635,74.3322,74.5972,72961.0
2022-12-16 11:20:00,78.84,78.88,78.72,78.76,48699.0,74.6067,74.6445,74.4931,74.531,48699.0
2022-12-16 11:30:00,78.76,78.88,78.66,78.66,74567.0,74.531,74.6445,74.4363,74.4363,74567.0
2022-12-16 11:40:00,78.67,78.68,78.46,78.48,112332.0,74.4458,74.4552,74.2471,74.266,112332.0
2022-12-16 11:50:00,78.48,78.59,78.48,78.51,73200.0,74.266,74.3701,74.266,74.2944,73200.0
2022-12-16 12:00:00,78.51,78.62,78.49,78.5,55339.0,74.2944,74.3985,74.2754,74.2849,55339.0
2022-12-16 12:10:00,78.5,78.62,78.46,78.62,33237.0,74.2849,74.3985,74.2471,74.3985,33237.0
2022-12-16 12:20:00,78.63,78.63,78.47,78.54,64659.0,74.4079,74.4079,74.2565,74.3228,64659.0
2022-12-16 12:30:00,78.54,78.66,78.49,78.61,41182.0,74.3228,74.4363,74.2754,74.389,41182.0
2022-12-16 12:40:00,78.61,78.62,78.44,78.52,70472.0,74.389,74.3985,74.2281,74.3038,70472.0
2022-12-16 12:50:00,78.52,78.53,78.36,78.39,687630.0,74.3038,74.3133,74.1524,74.1808,687630.0
2022-12-16 13:00:00,78.39,78.47,78.34,78.46,86898.0,74.1808,74.2565,74.1335,74.2471,86898.0
2022-12-16 13:10:00,78.46,78.49,78.37,78.38,36791.0,74.2471,74.2754,74.1619,74.1714,36791.0
2022-12-16 13:20:00,78.36,78.37,78.3,78.33,43297.0,74.1524,74.1619,74.0957,74.124,43297.0
2022-12-16 13:30:00,78.32,78.54,78.31,78.49,84256.0,74.1146,74.3228,74.1051,74.2754,84256.0
2022-12-16 13:40:00,78.48,78.63,78.47,78.61,45474.0,74.266,74.4079,74.2565,74.389,45474.0
2022-12-16 13:50:00,78.6,78.67,78.54,78.65,41154.0,74.3795,74.4458,74.3228,74.4269,41154.0
2022-12-16 14:00:00,78.65,78.74,78.64,78.7,32145.0,74.4269,74.512,74.4174,74.4742,32145.0
2022-12-16 14:10:00,78.7,78.88,78.7,78.78,193664.0,74.4742,74.6445,74.4742,74.5499,193664.0
2022-12-16 14:20:00,78.78,78.79,78.66,78.69,39199.0,74.5499,74.5593,74.4363,74.4647,39199.0
2022-12-16 14:30:00,78.69,78.7,78.59,78.68,36487.0,74.4647,74.4742,74.3701,74.4552,36487.0
2022-12-16 14:40:00,78.67,78.72,78.65,78.71,47741.0,74.4458,74.4931,74.4269,74.4836,47741.0
2022-12-16 14:50:00,78.71,79.02,78.71,78.97,38937.0,74.4836,74.777,74.4836,74.7297,38937.0
2022-12-16 15:00:00,78.96,79.03,78.83,78.85,139431.0,74.7202,74.7865,74.5972,74.6161,139431.0
2022-12-16 15:10:00,78.85,79.2,78.83,79.1,69752.0,74.6161,74.9473,74.5972,74.8527,69752.0
2022-12-16 15:20:00,79.08,79.17,78.98,79.04,69273.0,74.8338,74.9189,74.7391,74.7959,69273.0
2022-12-16 15:30:00,79.06,79.28,79.05,79.2,115573.0,74.8148,75.023,74.8054,74.9473,115573.0
2022-12-16 15:40:00,79.21,79.32,79.17,79.25,196015.0,74.9568,75.0609,74.9189,74.9946,196015.0
2022-12-16 15:50:00,79.24,79.3,79.06,79.08,687473.0,74.9852,75.042,74.8148,74.8338,687473.0
2022-12-19 09:30:00,78.42,78.87,78.42,78.78,180133.0,74.6963,75.1249,74.6963,75.0392,180133.0
2022-12-19 09:40:00,78.77,78.77,78.34,78.39,115776.0,75.0297,75.0297,74.6201,74.6677,115776.0
2022-12-19 09:50:00,78.39,78.46,78.25,78.44,85940.0,74.6677,74.7344,74.5344,74.7153,85940.0
2022-12-19 10:00:00,78.45,78.47,78.31,78.33,57000.0,74.7249,74.7439,74.5915,74.6106,57000.0
2022-12-19 10:10:00,78.33,78.51,78.3,78.48,54141.0,74.6106,74.782,74.582,74.7534,54141.0
2022-12-19 10:20:00,78.49,78.61,78.45,78.52,41854.0,74.763,74.8773,74.7249,74.7915,41854.0
2022-12-19 10:30:00,78.52,78.52,78.27,78.28,70111.0,74.7915,74.7915,74.5534,74.5629,70111.0
2022-12-19 10:40:00,78.26,78.34,78.21,78.23,35796.0,74.5439,74.6201,74.4963,74.5153,35796.0
2022-12-19 10:50:00,78.23,78.23,77.95,77.96,37000.0,74.5153,74.5153,74.2486,74.2581,37000.0
2022-12-19 11:00:00,77.97,77.98,77.86,77.97,51557.0,74.2676,74.2772,74.1629,74.2676,51557.0
2022-12-19 11:10:00,77.98,78.1,77.95,78.1,77389.0,74.2772,74.3915,74.2486,74.3915,77389.0
2022-12-19 11:20:00,78.1,78.16,78.05,78.15,30994.0,74.3915,74.4486,74.3439,74.4391,30994.0
2022-12-19 11:30:00,78.15,78.17,78.01,78.05,54482.0,74.4391,74.4582,74.3058,74.3439,54482.0
2022-12-19 11:40:00,78.04,78.06,77.96,78.0,46195.0,74.3343,74.3534,74.2581,74.2962,46195.0
2022-12-19 11:50:00,78.0,78.01,77.9,77.92,29402.0,74.2962,74.3058,74.201,74.22,29402.0
2022-12-19 12:00:00,77.93,78.03,77.89,78.01,35323.0,74.2295,74.3248,74.1914,74.3058,35323.0
2022-12-19 12:10:00,78.02,78.08,77.97,78.01,33243.0,74.3153,74.3724,74.2676,74.3058,33243.0
2022-12-19 12:20:00,78.0,78.02,77.93,77.94,65958.0,74.2962,74.3153,74.2295,74.2391,65958.0
2022-12-19 12:30:00,77.95,77.96,77.86,77.94,38044.0,74.2486,74.2581,74.1629,74.2391,38044.0
2022-12-19 12:40:00,77.94,77.98,77.88,77.98,22402.0,74.2391,74.2772,74.1819,74.2772,22402.0
2022-12-19 12:50:00,77.97,78.01,77.92,77.94,25921.0,74.2676,74.3058,74.22,74.2391,25921.0
2022-12-19 13:00:00,77.95,77.97,77.83,77.85,24402.0,74.2486,74.2676,74.1343,74.1533,24402.0
2022-12-19 13:10:00,77.86,77.91,77.81,77.84,19908.0,74.1629,74.2105,74.1152,74.1438,19908.0
2022-12-19 13:20:00,77.85,77.93,77.76,77.77,43050.0,74.1533,74.2295,74.0676,74.0771,43050.0
2022-12-19 13:30:00,77.76,77.79,77.69,77.7,54521.0,74.0676,74.0962,74.0009,74.0105,54521.0
2022-12-19 13:40:00,77.72,77.72,77.56,77.64,70865.0,74.0295,74.0295,73.8771,73.9533,70865.0
2022-12-19 13:50:00,77.63,77.69,77.59,77.62,31713.0,73.9438,74.0009,73.9057,73.9343,31713.0
2022-12-19 14:00:00,77.61,77.63,77.44,77.57,60705.0,73.9247,73.9438,73.7628,73.8866,60705.0
2022-12-19 14:10:00,77.57,77.6,77.47,77.47,22888.0,73.8866,73.9152,73.7914,73.7914,22888.0
2022-12-19 14:20:00,77.47,77.52,77.33,77.34,49907.0,73.7914,73.839,73.658,73.6676,49907.0
2022-12-19 14:30:00,77.34,77.44,77.33,77.4,69426.0,73.6676,73.7628,73.658,73.7247,69426.0
2022-12-19 14:40:00,77.41,77.42,77.27,77.31,82833.0,73.7342,73.7438,73.6009,73.639,82833.0
2022-12-19 14:50:00,77.31,77.31,77.18,77.28,53211.0,73.639,73.639,73.5152,73.6104,53211.0
2022-12-19 15:00:00,77.28,77.34,77.21,77.32,81292.0,73.6104,73.6676,73.5437,73.6485,81292.0
2022-12-19 15:10:00,77.31,77.4,77.3,77.34,90172.0,73.639,73.7247,73.6295,73.6676,90172.0
2022-12-19 15:20:00,77.34,77.41,77.29,77.38,76352.0,73.6676,73.7342,73.6199,73.7057,76352.0
2022-12-19 15:30:00,77.37,77.53,77.36,77.42,108166.0,73.6961,73.8485,73.6866,73.7438,108166.0
2022-12-19 15:40:00,77.42,77.51,77.36,77.44,119798.0,73.7438,73.8295,73.6866,73.7628,119798.0
2022-12-19 15:50:00,77.44,77.58,77.44,77.55,376231.0,73.7628,73.8962,73.7628,73.8676,376231.0
2022-12-20 09:30:00,77.69,77.98,77.69,77.97,152795.0,74.0009,74.2772,74.0009,74.2676,152795.0
2022-12-20 09:40:00,77.97,78.06,77.72,77.82,192116.0,74.2676,74.3534,74.0295,74.1248,192116.0
2022-12-20 09:50:00,77.82,78.09,77.76,78.07,100028.0,74.1248,74.382,74.0676,74.3629,100028.0
2022-12-20 10:00:00,78.07,78.21,78.07,78.16,68193.0,74.3629,74.4963,74.3629,74.4486,68193.0
2022-12-20 10:10:00,78.17,78.25,78.09,78.17,44831.0,74.4582,74.5344,74.382,74.4582,44831.0
2022-12-20 10:20:00,78.21,78.26,78.1,78.18,60829.0,74.4963,74.5439,74.3915,74.4677,60829.0
2022-12-20 10:30:00,78.2,78.3,78.13,78.25,50810.0,74.4867,74.582,74.4201,74.5344,50810.0
2022-12-20 10:40:00,78.25,78.28,78.16,78.25,52934.0,74.5344,74.5629,74.4486,74.5344,52934.0
2022-12-20 10:50:00,78.23,78.3,78.15,78.17,42096.0,74.5153,74.582,74.4391,74.4582,42096.0
2022-12-20 11:00:00,78.17,78.18,78.08,78.08,44097.0,74.4582,74.4677,74.3724,74.3724,44097.0
2022-12-20 11:10:00,78.06,78.07,77.73,77.79,61661.0,74.3534,74.3629,74.039,74.0962,61661.0
2022-12-20 11:20:00,77.81,77.84,77.66,77.72,37608.0,74.1152,74.1438,73.9724,74.0295,37608.0
2022-12-20 11:30:00,77.72,77.84,77.72,77.83,32715.0,74.0295,74.1438,74.0295,74.1343,32715.0
2022-12-20 11:40:00,77.82,77.9,77.78,77.88,46554.0,74.1248,74.201,74.0867,74.1819,46554.0
2022-12-20 11:50:00,77.86,78.01,77.84,78.0,28262.0,74.1629,74.3058,74.1438,74.2962,28262.0
2022-12-20 12:00:00,78.01,78.08,78.0,78.03,29512.0,74.3058,74.3724,74.2962,74.3248,29512.0
2022-12-20 12:10:00,78.01,78.05,77.92,77.94,32334.0,74.3058,74.3439,74.22,74.2391,32334.0
2022-12-20 12:20:00,77.93,78.09,77.92,78.01,20896.0,74.2295,74.382,74.22,74.3058,20896.0
2022-12-20 12:30:00,78.0,78.0,77.88,77.96,25785.0,74.2962,74.2962,74.1819,74.2581,25785.0
2022-12-20 12:40:00,77.98,78.12,77.97,78.11,36236.0,74.2772,74.4105,74.2676,74.401,36236.0
2022-12-20 12:50:00,78.09,78.2,78.09,78.18,32054.0,74.382,74.4867,74.382,74.4677,32054.0
2022-12-20 13:00:00,78.18,78.26,78.17,78.19,29661.0,74.4677,74.5439,74.4582,74.4772,29661.0
2022-12-20 13:10:00,78.19,78.28,78.14,78.22,41382.0,74.4772,74.5629,74.4296,74.5058,41382.0
2022-12-20 13:20:00,78.22,78.36,78.2,78.33,44789.0,74.5058,74.6391,74.4867,74.6106,44789.0
2022-12-20 13:30:00,78.34,78.47,78.34,78.45,30279.0,74.6201,74.7439,74.6201,74.7249,30279.0
2022-12-20 13:40:00,78.47,78.48,78.4,78.45,49867.0,74.7439,74.7534,74.6772,74.7249,49867.0
2022-12-20 13:50:00,78.45,78.46,78.33,78.36,32567.0,74.7249,74.7344,74.6106,74.6391,32567.0
2022-12-20 14:00:00,78.36,78.46,78.32,78.42,50411.0,74.6391,74.7344,74.601,74.6963,50411.0
2022-12-20 14:10:00,78.42,78.52,78.39,78.42,51189.0,74.6963,74.7915,74.6677,74.6963,51189.0
2022-12-20 14:20:00,78.42,78.42,78.31,78.35,29008.0,74.6963,74.6963,74.5915,74.6296,29008.0
2022-12-20 14:30:00,78.36,78.36,78.2,78.22,37803.0,74.6391,74.6391,74.4867,74.5058,37803.0
2022-12-20 14:40:00,78.24,78.25,78.12,78.16,32808.0,74.5248,74.5344,74.4105,74.4486,32808.0
2022-12-20 14:50:00,78.16,78.21,78.11,78.16,37271.0,74.4486,74.4963,74.401,74.4486,37271.0
2022-12-20 15:00:00,78.17,78.17,78.0,78.03,46401.0,74.4582,74.4582,74.2962,74.3248,46401.0
2022-12-20 15:10:00,78.04,78.13,78.02,78.06,73736.0,74.3343,74.4201,74.3153,74.3534,73736.0
2022-12-20 15:20:00,78.05,78.17,78.01,78.13,65036.0,74.3439,74.4582,74.3058,74.4201,65036.0
2022-12-20 15:30:00,78.13,78.24,78.11,78.24,69257.0,74.4201,74.5248,74.401,74.5248,69257.0
2022-12-20 15:40:00,78.25,78.26,78.14,78.18,126025.0,74.5344,74.5439,74.4296,74.4677,126025.0
2022-12-20 15:50:00,78.17,78.18,78.04,78.07,224823.0,74.4582,74.4677,74.3343,74.3629,224823.0
2022-12-21 09:30:00,78.47,78.66,78.28,78.39,166031.0,74.7439,74.9249,74.5629,74.6677,166031.0
2022-12-21 09:40:00,78.37,78.55,78.31,78.48,110043.0,74.6487,74.8201,74.5915,74.7534,110043.0
2022-12-21 09:50:00,78.49,78.52,78.41,78.49,59312.0,74.763,74.7915,74.6868,74.763,59312.0
2022-12-21 10:00:00,78.5,78.7,78.43,78.69,95847.0,74.7725,74.963,74.7058,74.9535,95847.0
2022-12-21 10:10:00,78.69,78.7,78.51,78.56,40876.0,74.9535,74.963,74.782,74.8296,40876.0
2022-12-21 10:20:00,78.56,78.72,78.53,78.72,88751.0,74.8296,74.982,74.8011,74.982,88751.0
2022-12-21 10:30:00,78.73,78.94,78.69,78.94,74544.0,74.9916,75.1916,74.9535,75.1916,74544.0
2022-12-21 10:40:00,78.94,78.97,78.81,78.82,42200.0,75.1916,75.2202,75.0678,75.0773,42200.0
2022-12-21 10:50:00,78.83,78.84,78.73,78.77,38384.0,75.0868,75.0963,74.9916,75.0297,38384.0
2022-12-21 11:00:00,78.78,78.86,78.72,78.8,35296.0,75.0392,75.1154,74.982,75.0582,35296.0
2022-12-21 11:10:00,78.81,78.86,78.74,78.74,36433.0,75.0678,75.1154,75.0011,75.0011,36433.0
2022-12-21 11:20:00,78.74,78.81,78.68,78.79,63032.0,75.0011,75.0678,74.9439,75.0487,63032.0
2022-12-21 11:30:00,78.79,78.86,78.76,78.79,43703.0,75.0487,75.1154,75.0201,75.0487,43703.0
2022-12-21 11:40:00,78.78,78.84,78.73,78.75,24091.0,75.0392,75.0963,74.9916,75.0106,24091.0
2022-12-21 11:50:00,78.76,78.83,78.74,78.78,17240.0,75.0201,75.0868,75.0011,75.0392,17240.0
2022-12-21 12:00:00,78.78,78.84,78.73,78.76,31349.0,75.0392,75.0963,74.9916,75.0201,31349.0
2022-12-21 12:10:00,78.76,78.81,78.75,78.77,20046.0,75.0201,75.0678,75.0106,75.0297,20046.0
2022-12-21 12:20:00,78.77,78.85,78.74,78.75,14491.0,75.0297,75.1059,75.0011,75.0106,14491.0
2022-12-21 12:30:00,78.76,78.85,78.76,78.84,31639.0,75.0201,75.1059,75.0201,75.0963,31639.0
2022-12-21 12:40:00,78.84,78.88,78.77,78.83,32619.0,75.0963,75.1344,75.0297,75.0868,32619.0
2022-12-21 12:50:00,78.83,78.91,78.81,78.9,55313.0,75.0868,75.163,75.0678,75.1535,55313.0
2022-12-21 13:00:00,78.9,78.97,78.87,78.95,43107.0,75.1535,75.2202,75.1249,75.2011,43107.0
2022-12-21 13:10:00,78.95,78.97,78.86,78.87,40856.0,75.2011,75.2202,75.1154,75.1249,40856.0
2022-12-21 13:20:00,78.87,78.87,78.76,78.77,48821.0,75.1249,75.1249,75.0201,75.0297,48821.0
2022-12-21 13:30:00,78.76,78.86,78.76,78.84,37809.0,75.0201,75.1154,75.0201,75.0963,37809.0
2022-12-21 13:40:00,78.85,78.91,78.82,78.88,33220.0,75.1059,75.163,75.0773,75.1344,33220.0
2022-12-21 13:50:00,78.89,78.98,78.89,78.93,38038.0,75.144,75.2297,75.144,75.1821,38038.0
2022-12-21 14:00:00,78.94,79.07,78.94,79.04,41947.0,75.1916,75.3154,75.1916,75.2868,41947.0
2022-12-21 14:10:00,79.04,79.05,78.99,78.99,43163.0,75.2868,75.2964,75.2392,75.2392,43163.0
2022-12-21 14:20:00,78.99,79.0,78.86,78.86,61918.0,75.2392,75.2487,75.1154,75.1154,61918.0
2022-12-21 14:30:00,78.86,78.95,78.82,78.86,68015.0,75.1154,75.2011,75.0773,75.1154,68015.0
2022-12-21 14:40:00,78.86,78.87,78.8,78.81,35369.0,75.1154,75.1249,75.0582,75.0678,35369.0
2022-12-21 14:50:00,78.81,78.81,78.67,78.75,43842.0,75.0678,75.0678,74.9344,75.0106,43842.0
2022-12-21 15:00:00,78.75,78.8,78.65,78.68,28122.0,75.0106,75.0582,74.9154,74.9439,28122.0
2022-12-21 15:10:00,78.68,78.76,78.66,78.68,93024.0,74.9439,75.0201,74.9249,74.9439,93024.0
2022-12-21 15:20:00,78.69,78.74,78.6,78.6,37140.0,74.9535,75.0011,74.8677,74.8677,37140.0
2022-12-21 15:30:00,78.6,78.67,78.6,78.65,43788.0,74.8677,74.9344,74.8677,74.9154,43788.0
2022-12-21 15:40:00,78.65,78.69,78.56,78.69,109217.0,74.9154,74.9535,74.8296,74.9535,109217.0
2022-12-21 15:50:00,78.68,78.74,78.56,78.73,433887.0,74.9439,75.0011,74.8296,74.9916,433887.0
2022-12-22 09:30:00,78.18,78.18,77.51,77.55,193746.0,74.4677,74.4677,73.8295,73.8676,193746.0
2022-12-22 09:40:00,77.56,77.7,77.49,77.58,130189.0,73.8771,74.0105,73.8104,73.8962,130189.0
2022-12-22 09:50:00,77.58,77.66,77.49,77.66,73286.0,73.8962,73.9724,73.8104,73.9724,73286.0
2022-12-22 10:00:00,77.67,77.69,77.49,77.59,106501.0,73.9819,74.0009,73.8104,73.9057,106501.0
2022-12-22 10:10:00,77.57,77.63,77.45,77.62,48024.0,73.8866,73.9438,73.7723,73.9343,48024.0
2022-12-22 10:20:00,77.58,77.62,77.5,77.56,23105.0,73.8962,73.9343,73.82,73.8771,23105.0
2022-12-22 10:30:00,77.55,77.59,77.46,77.51,67198.0,73.8676,73.9057,73.7819,73.8295,67198.0
2022-12-22 10:40:00,77.5,77.58,77.42,77.46,45606.0,73.82,73.8962,73.7438,73.7819,45606.0
2022-12-22 10:50:00,77.46,77.53,77.38,77.4,28601.0,73.7819,73.8485,73.7057,73.7247,28601.0
2022-12-22 11:00:00,77.4,77.47,77.31,77.39,48012.0,73.7247,73.7914,73.639,73.7152,48012.0
2022-12-22 11:10:00,77.4,77.5,77.36,77.44,29079.0,73.7247,73.82,73.6866,73.7628,29079.0
2022-12-22 11:20:00,77.43,77.49,77.39,77.42,29622.0,73.7533,73.8104,73.7152,73.7438,29622.0
2022-12-22 11:30:00,77.42,77.47,77.34,77.35,44175.0,73.7438,73.7914,73.6676,73.6771,44175.0
2022-12-22 11:40:00,77.35,77.4,77.29,77.32,39327.0,73.6771,73.7247,73.6199,73.6485,39327.0
2022-12-22 11:50:00,77.3,77.34,77.25,77.34,22407.0,73.6295,73.6676,73.5818,73.6676,22407.0
2022-12-22 12:00:00,77.35,77.36,77.3,77.33,28532.0,73.6771,73.6866,73.6295,73.658,28532.0
2022-12-22 12:10:00,77.33,77.37,77.23,77.25,30039.0,73.658,73.6961,73.5628,73.5818,30039.0
2022-12-22 12:20:00,77.24,77.25,76.94,76.99,71241.0,73.5723,73.5818,73.2866,73.3342,71241.0
2022-12-22 12:30:00,76.97,77.03,76.92,76.94,27040.0,73.3151,73.3723,73.2675,73.2866,27040.0
2022-12-22 12:40:00,76.94,76.97,76.85,76.97,33910.0,73.2866,73.3151,73.2008,73.3151,33910.0
2022-12-22 12:50:00,76.97,76.98,76.89,76.92,22074.0,73.3151,73.3247,73.2389,73.2675,22074.0
2022-12-22 13:00:00,76.89,76.9,76.66,76.71,37030.0,73.2389,73.2485,73.0199,73.0675,37030.0
2022-12-22 13:10:00,76.73,76.86,76.72,76.85,82618.0,73.0865,73.2104,73.077,73.2008,82618.0
2022-12-22 13:20:00,76.84,76.85,76.75,76.8,70458.0,73.1913,73.2008,73.1056,73.1532,70458.0
2022-12-22 13:30:00,76.77,76.81,76.66,76.81,64979.0,73.1246,73.1627,73.0199,73.1627,64979.0
2022-12-22 13:40:00,76.81,76.85,76.77,76.82,65756.0,73.1627,73.2008,73.1246,73.1723,65756.0
2022-12-22 13:50:00,76.82,76.87,76.76,76.81,36697.0,73.1723,73.2199,73.1151,73.1627,36697.0
2022-12-22 14:00:00,76.81,76.87,76.74,76.76,67074.0,73.1627,73.2199,73.0961,73.1151,67074.0
2022-12-22 14:10:00,76.76,76.99,76.75,76.95,83178.0,73.1151,73.3342,73.1056,73.2961,83178.0
2022-12-22 14:20:00,76.94,77.13,76.86,77.12,73101.0,73.2866,73.4675,73.2104,73.458,73101.0
2022-12-22 14:30:00,77.11,77.21,77.09,77.13,101287.0,73.4485,73.5437,73.4294,73.4675,101287.0
2022-12-22 14:40:00,77.13,77.28,77.06,77.27,77403.0,73.4675,73.6104,73.4009,73.6009,77403.0
2022-12-22 14:50:00,77.28,77.48,77.26,77.47,131947.0,73.6104,73.8009,73.5914,73.7914,131947.0
2022-12-22 15:00:00,77.46,77.6,77.41,77.57,62414.0,73.7819,73.9152,73.7342,73.8866,62414.0
2022-12-22 15:10:00,77.58,77.68,77.49,77.67,57996.0,73.8962,73.9914,73.8104,73.9819,57996.0
2022-12-22 15:20:00,77.68,77.89,77.68,77.87,69733.0,73.9914,74.1914,73.9914,74.1724,69733.0
2022-12-22 15:30:00,77.88,77.89,77.66,77.71,80959.0,74.1819,74.1914,73.9724,74.02,80959.0
2022-12-22 15:40:00,77.71,77.73,77.57,77.73,116395.0,74.02,74.039,73.8866,74.039,116395.0
2022-12-22 15:50:00,77.72,78.01,77.72,77.99,247948.0,74.0295,74.3058,74.0295,74.2867,247948.0
2022-12-23 09:30:00,77.98,78.15,77.65,77.68,187090.0,74.2772,74.4391,73.9628,73.9914,187090.0
2022-12-23 09:40:00,77.66,77.96,77.6,77.69,124399.0,73.9724,74.2581,73.9152,74.0009,124399.0
2022-12-23 09:50:00,77.69,77.75,77.55,77.64,127783.0,74.0009,74.0581,73.8676,73.9533,127783.0
2022-12-23 10:00:00,77.66,78.05,77.65,77.89,271912.0,73.9724,74.3439,73.9628,74.1914,271912.0
2022-12-23 10:10:00,77.88,78.19,77.79,78.18,148939.0,74.1819,74.4772,74.0962,74.4677,148939.0
2022-12-23 10:20:00,78.17,78.23,78.09,78.18,42121.0,74.4582,74.5153,74.382,74.4677,42121.0
2022-12-23 10:30:00,78.2,78.33,78.19,78.28,67619.0,74.4867,74.6106,74.4772,74.5629,67619.0
2022-12-23 10:40:00,78.29,78.31,78.12,78.17,36961.0,74.5725,74.5915,74.4105,74.4582,36961.0
2022-12-23 10:50:00,78.17,78.17,78.03,78.07,44128.0,74.4582,74.4582,74.3248,74.3629,44128.0
2022-12-23 11:00:00,78.05,78.12,77.99,78.09,46278.0,74.3439,74.4105,74.2867,74.382,46278.0
2022-12-23 11:10:00,78.1,78.24,78.1,78.14,39746.0,74.3915,74.5248,74.3915,74.4296,39746.0
2022-12-23 11:20:00,78.14,78.19,78.09,78.12,26429.0,74.4296,74.4772,74.382,74.4105,26429.0
2022-12-23 11:30:00,78.14,78.24,78.12,78.24,33344.0,74.4296,74.5248,74.4105,74.5248,33344.0
2022-12-23 11:40:00,78.24,78.3,78.18,78.25,29262.0,74.5248,74.582,74.4677,74.5344,29262.0
2022-12-23 11:50:00,78.26,78.32,78.2,78.31,30619.0,74.5439,74.601,74.4867,74.5915,30619.0
2022-12-23 12:00:00,78.31,78.36,78.24,78.26,18114.0,74.5915,74.6391,74.5248,74.5439,18114.0
2022-12-23 12:10:00,78.26,78.33,78.25,78.33,17240.0,74.5439,74.6106,74.5344,74.6106,17240.0
2022-12-23 12:20:00,78.31,78.39,78.3,78.34,23297.0,74.5915,74.6677,74.582,74.6201,23297.0
2022-12-23 12:30:00,78.35,78.46,78.35,78.39,13451.0,74.6296,74.7344,74.6296,74.6677,13451.0
2022-12-23 12:40:00,78.39,78.41,78.24,78.24,28333.0,74.6677,74.6868,74.5248,74.5248,28333.0
2022-12-23 12:50:00,78.25,78.29,78.24,78.27,13253.0,74.5344,74.5725,74.5248,74.5534,13253.0
2022-12-23 13:00:00,78.28,78.38,78.27,78.38,12342.0,74.5629,74.6582,74.5534,74.6582,12342.0
2022-12-23 13:10:00,78.38,78.38,78.24,78.29,22789.0,74.6582,74.6582,74.5248,74.5725,22789.0
2022-12-23 13:20:00,78.3,78.33,78.25,78.32,13403.0,74.582,74.6106,74.5344,74.601,13403.0
2022-12-23 13:30:00,78.33,78.37,78.3,78.32,8644.0,74.6106,74.6487,74.582,74.601,8644.0
2022-12-23 13:40:00,78.32,78.35,78.13,78.26,102775.0,74.601,74.6296,74.4201,74.5439,102775.0
2022-12-23 13:50:00,78.25,78.3,78.24,78.27,19152.0,74.5344,74.582,74.5248,74.5534,19152.0
2022-12-23 14:00:00,78.26,78.28,78.2,78.2,15638.0,74.5439,74.5629,74.4867,74.4867,15638.0
2022-12-23 14:10:00,78.21,78.32,78.21,78.29,17508.0,74.4963,74.601,74.4963,74.5725,17508.0
2022-12-23 14:20:00,78.3,78.3,78.22,78.29,12970.0,74.582,74.582,74.5058,74.5725,12970.0
2022-12-23 14:30:00,78.29,78.37,78.29,78.37,23138.0,74.5725,74.6487,74.5725,74.6487,23138.0
2022-12-23 14:40:00,78.38,78.38,78.29,78.3,16390.0,74.6582,74.6582,74.5725,74.582,16390.0
2022-12-23 14:50:00,78.29,78.43,78.28,78.42,28007.0,74.5725,74.7058,74.5629,74.6963,28007.0
2022-12-23 15:00:00,78.43,78.54,78.42,78.44,54488.0,74.7058,74.8106,74.6963,74.7153,54488.0
2022-12-23 15:10:00,78.44,78.51,78.43,78.44,58029.0,74.7153,74.782,74.7058,74.7153,58029.0
2022-12-23 15:20:00,78.45,78.47,78.34,78.37,35331.0,74.7249,74.7439,74.6201,74.6487,35331.0
2022-12-23 15:30:00,78.36,78.4,78.29,78.32,40959.0,74.6391,74.6772,74.5725,74.601,40959.0
2022-12-23 15:40:00,78.33,78.54,78.33,78.52,73896.0,74.6106,74.8106,74.6106,74.7915,73896.0
2022-12-23 15:50:00,78.53,78.54,78.41,78.51,322256.0,74.8011,74.8106,74.6868,74.782,322256.0
2022-12-27 09:30:00,78.72,78.84,78.53,78.68,210462.0,74.982,75.0963,74.8011,74.9439,210462.0
2022-12-27 09:40:00,78.68,78.79,78.6,78.67,148784.0,74.9439,75.0487,74.8677,74.9344,148784.0
2022-12-27 09:50:00,78.67,78.7,78.56,78.58,61687.0,74.9344,74.963,74.8296,74.8487,61687.0
2022-12-27 10:00:00,78.57,78.65,78.44,78.64,53446.0,74.8392,74.9154,74.7153,74.9058,53446.0
2022-12-27 10:10:00,78.66,79.03,78.58,78.96,92540.0,74.9249,75.2773,74.8487,75.2106,92540.0
2022-12-27 10:20:00,78.97,79.11,78.94,78.98,60934.0,75.2202,75.3535,75.1916,75.2297,60934.0
2022-12-27 10:30:00,79.0,79.06,78.92,79.01,25993.0,75.2487,75.3059,75.1725,75.2583,25993.0
2022-12-27 10:40:00,79.02,79.03,78.93,78.97,63402.0,75.2678,75.2773,75.1821,75.2202,63402.0
2022-12-27 10:50:00,78.99,78.99,78.73,78.75,29451.0,75.2392,75.2392,74.9916,75.0106,29451.0
2022-12-27 11:00:00,78.75,78.87,78.73,78.87,39258.0,75.0106,75.1249,74.9916,75.1249,39258.0
2022-12-27 11:10:00,78.87,78.9,78.8,78.85,36181.0,75.1249,75.1535,75.0582,75.1059,36181.0
2022-12-27 11:20:00,78.84,78.87,78.73,78.83,30359.0,75.0963,75.1249,74.9916,75.0868,30359.0
2022-12-27 11:30:00,78.84,78.89,78.78,78.85,35922.0,75.0963,75.144,75.0392,75.1059,35922.0
2022-12-27 11:40:00,78.87,78.9,78.79,78.79,22892.0,75.1249,75.1535,75.0487,75.0487,22892.0
2022-12-27 11:50:00,78.8,78.89,78.79,78.87,15058.0,75.0582,75.144,75.0487,75.1249,15058.0
2022-12-27 12:00:00,78.88,78.96,78.85,78.86,31050.0,75.1344,75.2106,75.1059,75.1154,31050.0
2022-12-27 12:10:00,78.86,78.97,78.86,78.92,15449.0,75.1154,75.2202,75.1154,75.1725,15449.0
2022-12-27 12:20:00,78.92,78.93,78.83,78.86,18320.0,75.1725,75.1821,75.0868,75.1154,18320.0
2022-12-27 12:30:00,78.87,78.89,78.84,78.88,11333.0,75.1249,75.144,75.0963,75.1344,11333.0
2022-12-27 12:40:00,78.87,78.88,78.73,78.75,19790.0,75.1249,75.1344,74.9916,75.0106,19790.0
2022-12-27 12:50:00,78.76,78.77,78.69,78.73,21261.0,75.0201,75.0297,74.9535,74.9916,21261.0
2022-12-27 13:00:00,78.73,78.76,78.68,78.68,24945.0,74.9916,75.0201,74.9439,74.9439,24945.0
2022-12-27 13:10:00,78.68,78.68,78.59,78.6,12793.0,74.9439,74.9439,74.8582,74.8677,12793.0
2022-12-27 13:20:00,78.61,78.64,78.59,78.62,11113.0,74.8773,74.9058,74.8582,74.8868,11113.0
2022-12-27 13:30:00,78.62,78.64,78.56,78.62,17289.0,74.8868,74.9058,74.8296,74.8868,17289.0
2022-12-27 13:40:00,78.62,78.66,78.58,78.64,18084.0,74.8868,74.9249,74.8487,74.9058,18084.0
2022-12-27 13:50:00,78.65,78.65,78.46,78.47,37488.0,74.9154,74.9154,74.7344,74.7439,37488.0
2022-12-27 14:00:00,78.48,78.57,78.48,78.53,38643.0,74.7534,74.8392,74.7534,74.8011,38643.0
2022-12-27 14:10:00,78.54,78.55,78.4,78.43,16319.0,74.8106,74.8201,74.6772,74.7058,16319.0
2022-12-27 14:20:00,78.43,78.45,78.33,78.34,15273.0,74.7058,74.7249,74.6106,74.6201,15273.0
2022-12-27 14:30:00,78.33,78.39,78.32,78.32,24894.0,74.6106,74.6677,74.601,74.601,24894.0
2022-12-27 14:40:00,78.32,78.43,78.25,78.42,32389.0,74.601,74.7058,74.5344,74.6963,32389.0
2022-12-27 14:50:00,78.42,78.5,78.41,78.49,30515.0,74.6963,74.7725,74.6868,74.763,30515.0
2022-12-27 15:00:00,78.49,78.61,78.49,78.61,31236.0,74.763,74.8773,74.763,74.8773,31236.0
2022-12-27 15:10:00,78.59,78.72,78.57,78.64,66532.0,74.8582,74.982,74.8392,74.9058,66532.0
2022-12-27 15:20:00,78.64,78.69,78.63,78.66,29686.0,74.9058,74.9535,74.8963,74.9249,29686.0
2022-12-27 15:30:00,78.67,78.74,78.66,78.73,114748.0,74.9344,75.0011,74.9249,74.9916,114748.0
2022-12-27 15:40:00,78.73,78.74,78.64,78.69,86182.0,74.9916,75.0011,74.9058,74.9535,86182.0
2022-12-27 15:50:00,78.69,78.69,78.54,78.58,174076.0,74.9535,74.9535,74.8106,74.8487,174076.0
2022-12-28 09:30:00,78.57,78.85,78.45,78.82,114686.0,74.8392,75.1059,74.7249,75.0773,114686.0
2022-12-28 09:40:00,78.8,78.87,78.65,78.79,57141.0,75.0582,75.1249,74.9154,75.0487,57141.0
2022-12-28 09:50:00,78.75,78.75,78.45,78.49,52233.0,75.0106,75.0106,74.7249,74.763,52233.0
2022-12-28 10:00:00,78.49,78.65,78.46,78.48,71242.0,74.763,74.9154,74.7344,74.7534,71242.0
2022-12-28 10:10:00,78.49,78.52,78.37,78.42,35831.0,74.763,74.7915,74.6487,74.6963,35831.0
2022-12-28 10:20:00,78.41,78.47,78.07,78.1,65224.0,74.6868,74.7439,74.3629,74.3915,65224.0
2022-12-28 10:30:00,78.1,78.15,78.02,78.09,46468.0,74.3915,74.4391,74.3153,74.382,46468.0
2022-12-28 10:40:00,78.1,78.13,78.0,78.04,27204.0,74.3915,74.4201,74.2962,74.3343,27204.0
2022-12-28 10:50:00,78.05,78.05,77.89,77.92,39169.0,74.3439,74.3439,74.1914,74.22,39169.0
2022-12-28 11:00:00,77.91,77.99,77.79,77.84,49625.0,74.2105,74.2867,74.0962,74.1438,49625.0
2022-12-28 11:10:00,77.8,77.95,77.77,77.95,41129.0,74.1057,74.2486,74.0771,74.2486,41129.0
2022-12-28 11:20:00,77.95,77.98,77.89,77.92,55741.0,74.2486,74.2772,74.1914,74.22,55741.0
2022-12-28 11:30:00,77.92,77.94,77.81,77.83,38605.0,74.22,74.2391,74.1152,74.1343,38605.0
2022-12-28 11:40:00,77.84,77.9,77.82,77.82,31439.0,74.1438,74.201,74.1248,74.1248,31439.0
2022-12-28 11:50:00,77.82,77.86,77.72,77.76,37544.0,74.1248,74.1629,74.0295,74.0676,37544.0
2022-12-28 12:00:00,77.75,77.76,77.58,77.64,49539.0,74.0581,74.0676,73.8962,73.9533,49539.0
2022-12-28 12:10:00,77.65,77.66,77.51,77.52,24519.0,73.9628,73.9724,73.8295,73.839,24519.0
2022-12-28 12:20:00,77.52,77.57,77.47,77.57,88128.0,73.839,73.8866,73.7914,73.8866,88128.0
2022-12-28 12:30:00,77.56,77.76,77.56,77.71,57634.0,73.8771,74.0676,73.8771,74.02,57634.0
2022-12-28 12:40:00,77.75,77.87,77.7,77.87,34436.0,74.0581,74.1724,74.0105,74.1724,34436.0
2022-12-28 12:50:00,77.87,77.92,77.82,77.89,15866.0,74.1724,74.22,74.1248,74.1914,15866.0
2022-12-28 13:00:00,77.89,78.01,77.89,77.97,36455.0,74.1914,74.3058,74.1914,74.2676,36455.0
2022-12-28 13:10:00,77.97,78.01,77.93,77.97,17400.0,74.2676,74.3058,74.2295,74.2676,17400.0
2022-12-28 13:20:00,77.97,77.99,77.91,77.97,12621.0,74.2676,74.2867,74.2105,74.2676,12621.0
2022-12-28 13:30:00,77.96,77.96,77.79,77.8,34395.0,74.2581,74.2581,74.0962,74.1057,34395.0
2022-12-28 13:40:00,77.79,77.87,77.79,77.83,24182.0,74.0962,74.1724,74.0962,74.1343,24182.0
2022-12-28 13:50:00,77.83,77.85,77.77,77.79,14448.0,74.1343,74.1533,74.0771,74.0962,14448.0
2022-12-28 14:00:00,77.78,77.82,77.69,77.7,31350.0,74.0867,74.1248,74.0009,74.0105,31350.0
2022-12-28 14:10:00,77.71,77.71,77.58,77.69,15081.0,74.02,74.02,73.8962,74.0009,15081.0
2022-12-28 14:20:00,77.7,77.71,77.62,77.67,26726.0,74.0105,74.02,73.9343,73.9819,26726.0
2022-12-28 14:30:00,77.67,77.8,77.66,77.78,43219.0,73.9819,74.1057,73.9724,74.0867,43219.0
2022-12-28 14:40:00,77.78,77.93,77.78,77.87,17364.0,74.0867,74.2295,74.0867,74.1724,17364.0
2022-12-28 14:50:00,77.87,77.87,77.75,77.78,55574.0,74.1724,74.1724,74.0581,74.0867,55574.0
2022-12-28 15:00:00,77.78,77.81,77.61,77.61,43352.0,74.0867,74.1152,73.9247,73.9247,43352.0
2022-12-28 15:10:00,77.61,77.61,77.41,77.45,46098.0,73.9247,73.9247,73.7342,73.7723,46098.0
2022-12-28 15:20:00,77.44,77.44,77.33,77.39,37434.0,73.7628,73.7628,73.658,73.7152,37434.0
2022-12-28 15:30:00,77.38,77.51,77.38,77.46,57408.0,73.7057,73.8295,73.7057,73.7819,57408.0
2022-12-28 15:40:00,77.47,77.49,77.35,77.47,134971.0,73.7914,73.8104,73.6771,73.7914,134971.0
2022-12-28 15:50:00,77.47,77.5,77.39,77.39,267176.0,73.7914,73.82,73.7152,73.7152,267176.0
2022-12-29 09:30:00,77.82,78.24,77.82,78.22,178753.0,74.1248,74.5248,74.1248,74.5058,178753.0
2022-12-29 09:40:00,78.22,78.3,78.19,78.25,116240.0,74.5058,74.582,74.4772,74.5344,116240.0
2022-12-29 09:50:00,78.24,78.27,78.12,78.21,75308.0,74.5248,74.5534,74.4105,74.4963,75308.0
2022-12-29 10:00:00,78.21,78.36,78.19,78.32,55646.0,74.4963,74.6391,74.4772,74.601,55646.0
2022-12-29 10:10:00,78.31,78.43,78.31,78.4,34648.0,74.5915,74.7058,74.5915,74.6772,34648.0
2022-12-29 10:20:00,78.41,78.43,78.15,78.19,888946.0,74.6868,74.7058,74.4391,74.4772,888946.0
2022-12-29 10:30:00,78.2,78.41,78.2,78.39,50678.0,74.4867,74.6868,74.4867,74.6677,50678.0
2022-12-29 10:40:00,78.39,78.41,78.24,78.27,28123.0,74.6677,74.6868,74.5248,74.5534,28123.0
2022-12-29 10:50:00,78.28,78.34,78.25,78.29,38604.0,74.5629,74.6201,74.5344,74.5725,38604.0
2022-12-29 11:00:00,78.29,78.29,78.15,78.17,35004.0,74.5725,74.5725,74.4391,74.4582,35004.0
2022-12-29 11:10:00,78.18,78.24,78.11,78.22,42830.0,74.4677,74.5248,74.401,74.5058,42830.0
2022-12-29 11:20:00,78.21,78.29,78.17,78.22,57303.0,74.4963,74.5725,74.4582,74.5058,57303.0
2022-12-29 11:30:00,78.23,78.38,78.23,78.37,43152.0,74.5153,74.6582,74.5153,74.6487,43152.0
2022-12-29 11:40:00,78.38,78.42,78.31,78.42,51389.0,74.6582,74.6963,74.5915,74.6963,51389.0
2022-12-29 11:50:00,78.43,78.47,78.4,78.41,55603.0,74.7058,74.7439,74.6772,74.6868,55603.0
2022-12-29 12:00:00,78.41,78.46,78.38,78.45,32620.0,74.6868,74.7344,74.6582,74.7249,32620.0
2022-12-29 12:10:00,78.46,78.49,78.37,78.46,35949.0,74.7344,74.763,74.6487,74.7344,35949.0
2022-12-29 12:20:00,78.47,78.51,78.45,78.47,11192.0,74.7439,74.782,74.7249,74.7439,11192.0
2022-12-29 12:30:00,78.46,78.51,78.37,78.4,12147.0,74.7344,74.782,74.6487,74.6772,12147.0
2022-12-29 12:40:00,78.42,78.51,78.42,78.49,14489.0,74.6963,74.782,74.6963,74.763,14489.0
2022-12-29 12:50:00,78.48,78.53,78.47,78.5,10398.0,74.7534,74.8011,74.7439,74.7725,10398.0
2022-12-29 13:00:00,78.46,78.49,78.37,78.38,20849.0,74.7344,74.763,74.6487,74.6582,20849.0
2022-12-29 13:10:00,78.4,78.48,78.4,78.44,14796.0,74.6772,74.7534,74.6772,74.7153,14796.0
2022-12-29 13:20:00,78.42,78.43,78.37,78.39,24481.0,74.6963,74.7058,74.6487,74.6677,24481.0
2022-12-29 13:30:00,78.39,78.39,78.32,78.37,18229.0,74.6677,74.6677,74.601,74.6487,18229.0
2022-12-29 13:40:00,78.39,78.43,78.38,78.39,12510.0,74.6677,74.7058,74.6582,74.6677,12510.0
2022-12-29 13:50:00,78.41,78.46,78.37,78.46,13427.0,74.6868,74.7344,74.6487,74.7344,13427.0
2022-12-29 14:00:00,78.46,78.56,78.46,78.5,53218.0,74.7344,74.8296,74.7344,74.7725,53218.0
2022-12-29 14:10:00,78.5,78.54,78.48,78.53,38843.0,74.7725,74.8106,74.7534,74.8011,38843.0
2022-12-29 14:20:00,78.51,78.52,78.44,78.44,20354.0,74.782,74.7915,74.7153,74.7153,20354.0
2022-12-29 14:30:00,78.44,78.5,78.41,78.5,19069.0,74.7153,74.7725,74.6868,74.7725,19069.0
2022-12-29 14:40:00,78.49,78.54,78.47,78.47,14600.0,74.763,74.8106,74.7439,74.7439,14600.0
2022-12-29 14:50:00,78.47,78.48,78.4,78.4,25720.0,74.7439,74.7534,74.6772,74.6772,25720.0
2022-12-29 15:00:00,78.39,78.43,78.35,78.37,17951.0,74.6677,74.7058,74.6296,74.6487,17951.0
2022-12-29 15:10:00,78.37,78.37,78.2,78.23,34341.0,74.6487,74.6487,74.4867,74.5153,34341.0
2022-12-29 15:20:00,78.23,78.28,78.18,78.23,42815.0,74.5153,74.5629,74.4677,74.5153,42815.0
2022-12-29 15:30:00,78.23,78.26,78.19,78.22,45141.0,74.5153,74.5439,74.4772,74.5058,45141.0
2022-12-29 15:40:00,78.21,78.31,78.19,78.31,95810.0,74.4963,74.5915,74.4772,74.5915,95810.0
2022-12-29 15:50:00,78.3,78.34,78.21,78.24,302115.0,74.582,74.6201,74.4963,74.5248,302115.0
2022-12-30 09:30:00,77.66,77.95,77.63,77.85,137181.0,73.9724,74.2486,73.9438,74.1533,137181.0
2022-12-30 09:40:00,77.85,77.85,77.24,77.25,149283.0,74.1533,74.1533,73.5723,73.5818,149283.0
2022-12-30 09:50:00,77.26,77.55,77.26,77.55,113490.0,73.5914,73.8676,73.5914,73.8676,113490.0
2022-12-30 10:00:00,77.53,77.56,77.38,77.41,62487.0,73.8485,73.8771,73.7057,73.7342,62487.0
2022-12-30 10:10:00,77.4,77.73,77.4,77.72,56792.0,73.7247,74.039,73.7247,74.0295,56792.0
2022-12-30 10:20:00,77.73,77.76,77.67,77.7,51801.0,74.039,74.0676,73.9819,74.0105,51801.0
2022-12-30 10:30:00,77.68,77.7,77.6,77.64,55792.0,73.9914,74.0105,73.9152,73.9533,55792.0
2022-12-30 10:40:00,77.63,77.72,77.56,77.71,42035.0,73.9438,74.0295,73.8771,74.02,42035.0
2022-12-30 10:50:00,77.7,77.7,77.47,77.49,28841.0,74.0105,74.0105,73.7914,73.8104,28841.0
2022-12-30 11:00:00,77.49,77.53,77.45,77.51,37444.0,73.8104,73.8485,73.7723,73.8295,37444.0
2022-12-30 11:10:00,77.51,77.54,77.39,77.42,44684.0,73.8295,73.8581,73.7152,73.7438,44684.0
2022-12-30 11:20:00,77.41,77.42,77.31,77.34,42567.0,73.7342,73.7438,73.639,73.6676,42567.0
2022-12-30 11:30:00,77.33,77.45,77.32,77.37,66857.0,73.658,73.7723,73.6485,73.6961,66857.0
2022-12-30 11:40:00,77.36,77.38,77.33,77.34,25429.0,73.6866,73.7057,73.658,73.6676,25429.0
2022-12-30 11:50:00,77.34,77.53,77.33,77.51,52555.0,73.6676,73.8485,73.658,73.8295,52555.0
2022-12-30 12:00:00,77.51,77.54,77.5,77.53,41458.0,73.8295,73.8581,73.82,73.8485,41458.0
2022-12-30 12:10:00,77.53,77.57,77.45,77.49,29943.0,73.8485,73.8866,73.7723,73.8104,29943.0
2022-12-30 12:20:00,77.49,77.53,77.47,77.5,20255.0,73.8104,73.8485,73.7914,73.82,20255.0
2022-12-30 12:30:00,77.51,77.52,77.47,77.48,25824.0,73.8295,73.839,73.7914,73.8009,25824.0
2022-12-30 12:40:00,77.48,77.51,77.45,77.48,24788.0,73.8009,73.8295,73.7723,73.8009,24788.0
2022-12-30 12:50:00,77.48,77.53,77.42,77.52,30343.0,73.8009,73.8485,73.7438,73.839,30343.0
2022-12-30 13:00:00,77.53,77.53,77.44,77.46,31861.0,73.8485,73.8485,73.7628,73.7819,31861.0
2022-12-30 13:10:00,77.46,77.48,77.33,77.34,26499.0,73.7819,73.8009,73.658,73.6676,26499.0
2022-12-30 13:20:00,77.33,77.34,77.03,77.23,59093.0,73.658,73.6676,73.3723,73.5628,59093.0
2022-12-30 13:30:00,77.22,77.33,77.21,77.27,44097.0,73.5533,73.658,73.5437,73.6009,44097.0
2022-12-30 13:40:00,77.26,77.26,77.18,77.2,40416.0,73.5914,73.5914,73.5152,73.5342,40416.0
2022-12-30 13:50:00,77.2,77.21,77.14,77.17,26697.0,73.5342,73.5437,73.4771,73.5056,26697.0
2022-12-30 14:00:00,77.17,77.22,77.09,77.09,37248.0,73.5056,73.5533,73.4294,73.4294,37248.0
2022-12-30 14:10:00,77.08,77.14,77.05,77.13,29058.0,73.4199,73.4771,73.3913,73.4675,29058.0
2022-12-30 14:20:00,77.13,77.23,77.09,77.21,19621.0,73.4675,73.5628,73.4294,73.5437,19621.0
2022-12-30 14:30:00,77.2,77.25,77.12,77.13,22568.0,73.5342,73.5818,73.458,73.4675,22568.0
2022-12-30 14:40:00,77.12,77.13,77.02,77.04,38949.0,73.458,73.4675,73.3628,73.3818,38949.0
2022-12-30 14:50:00,77.04,77.1,77.03,77.06,37945.0,73.3818,73.439,73.3723,73.4009,37945.0
2022-12-30 15:00:00,77.05,77.22,77.04,77.2,60026.0,73.3913,73.5533,73.3818,73.5342,60026.0
2022-12-30 15:10:00,77.19,77.44,77.19,77.34,116786.0,73.5247,73.7628,73.5247,73.6676,116786.0
2022-12-30 15:20:00,77.34,77.39,77.25,77.28,78883.0,73.6676,73.7152,73.5818,73.6104,78883.0
2022-12-30 15:30:00,77.28,77.49,77.25,77.47,71514.0,73.6104,73.8104,73.5818,73.7914,71514.0
2022-12-30 15:40:00,77.47,77.65,77.44,77.63,117743.0,73.7914,73.9628,73.7628,73.9438,117743.0
2022-12-30 15:50:00,77.64,77.78,77.61,77.7,298851.0,73.9533,74.0867,73.9247,74.0105,298851.0
2023-01-03 09:30:00,77.81,78.16,77.54,78.14,273875.0,74.1152,74.4486,73.8581,74.4296,273875.0
2023-01-03 09:40:00,78.15,78.32,77.74,77.9,283661.0,74.4391,74.601,74.0486,74.201,283661.0
2023-01-03 09:50:00,77.9,78.02,77.6,77.63,105724.0,74.201,74.3153,73.9152,73.9438,105724.0
2023-01-03 10:00:00,77.64,77.87,77.59,77.69,120793.0,73.9533,74.1724,73.9057,74.0009,120793.0
2023-01-03 10:10:00,77.68,77.68,77.17,77.17,123780.0,73.9914,73.9914,73.5056,73.5056,123780.0
2023-01-03 10:20:00,77.18,77.38,77.15,77.38,85574.0,73.5152,73.7057,73.4866,73.7057,85574.0
2023-01-03 10:30:00,77.38,77.44,77.22,77.4,108248.0,73.7057,73.7628,73.5533,73.7247,108248.0
2023-01-03 10:40:00,77.4,77.6,77.39,77.59,62354.0,73.7247,73.9152,73.7152,73.9057,62354.0
2023-01-03 10:50:00,77.59,77.76,77.51,77.76,41280.0,73.9057,74.0676,73.8295,74.0676,41280.0
2023-01-03 11:00:00,77.77,77.83,77.58,77.58,80882.0,74.0771,74.1343,73.8962,73.8962,80882.0
2023-01-03 11:10:00,77.58,77.58,77.26,77.36,68379.0,73.8962,73.8962,73.5914,73.6866,68379.0
2023-01-03 11:20:00,77.34,77.43,77.24,77.34,80082.0,73.6676,73.7533,73.5723,73.6676,80082.0
2023-01-03 11:30:00,77.33,77.33,77.08,77.2,80568.0,73.658,73.658,73.4199,73.5342,80568.0
2023-01-03 11:40:00,77.18,77.19,76.96,77.06,136011.0,73.5152,73.5247,73.3056,73.4009,136011.0
2023-01-03 11:50:00,77.06,77.14,77.0,77.08,86512.0,73.4009,73.4771,73.3437,73.4199,86512.0
2023-01-03 12:00:00,77.06,77.14,76.97,77.11,52377.0,73.4009,73.4771,73.3151,73.4485,52377.0
2023-01-03 12:10:00,77.12,77.2,77.07,77.12,36058.0,73.458,73.5342,73.4104,73.458,36058.0
2023-01-03 12:20:00,77.11,77.18,77.04,77.12,61791.0,73.4485,73.5152,73.3818,73.458,61791.0
2023-01-03 12:30:00,77.12,77.33,77.1,77.26,51143.0,73.458,73.658,73.439,73.5914,51143.0
2023-01-03 12:40:00,77.27,77.27,76.89,76.97,54261.0,73.6009,73.6009,73.2389,73.3151,54261.0
2023-01-03 12:50:00,76.97,77.12,76.94,77.07,91522.0,73.3151,73.458,73.2866,73.4104,91522.0
2023-01-03 13:00:00,77.07,77.11,76.98,77.11,49484.0,73.4104,73.4485,73.3247,73.4485,49484.0
2023-01-03 13:10:00,77.09,77.15,77.05,77.11,19744.0,73.4294,73.4866,73.3913,73.4485,19744.0
2023-01-03 13:20:00,77.11,77.34,77.07,77.3,65104.0,73.4485,73.6676,73.4104,73.6295,65104.0
2023-01-03 13:30:00,77.3,77.34,77.23,77.27,36712.0,73.6295,73.6676,73.5628,73.6009,36712.0
2023-01-03 13:40:00,77.27,77.37,77.27,77.33,25881.0,73.6009,73.6961,73.6009,73.658,25881.0
2023-01-03 13:50:00,77.32,77.48,77.32,77.4,89353.0,73.6485,73.8009,73.6485,73.7247,89353.0
2023-01-03 14:00:00,77.41,77.46,77.22,77.26,78585.0,73.7342,73.7819,73.5533,73.5914,78585.0
2023-01-03 14:10:00,77.26,77.27,77.11,77.18,55635.0,73.5914,73.6009,73.4485,73.5152,55635.0
2023-01-03 14:20:00,77.19,77.22,77.09,77.14,70797.0,73.5247,73.5533,73.4294,73.4771,70797.0
2023-01-03 14:30:00,77.14,77.14,76.94,76.95,74723.0,73.4771,73.4771,73.2866,73.2961,74723.0
2023-01-03 14:40:00,76.95,77.46,76.94,77.41,109477.0,73.2961,73.7819,73.2866,73.7342,109477.0
2023-01-03 14:50:00,77.43,77.43,77.28,77.34,90088.0,73.7533,73.7533,73.6104,73.6676,90088.0
2023-01-03 15:00:00,77.34,77.47,77.33,77.42,106506.0,73.6676,73.7914,73.658,73.7438,106506.0
2023-01-03 15:10:00,77.43,77.6,77.41,77.49,106903.0,73.7533,73.9152,73.7342,73.8104,106903.0
2023-01-03 15:20:00,77.48,77.49,77.35,77.49,229266.0,73.8009,73.8104,73.6771,73.8104,229266.0
2023-01-03 15:30:00,77.49,77.62,77.45,77.51,330811.0,73.8104,73.9343,73.7723,73.8295,330811.0
2023-01-03 15:40:00,77.51,77.58,77.46,77.55,140493.0,73.8295,73.8962,73.7819,73.8676,140493.0
2023-01-03 15:50:00,77.55,77.64,77.52,77.59,283695.0,73.8676,73.9533,73.839,73.9057,283695.0
2023-01-04 09:30:00,77.99,78.55,77.99,78.5,332151.0,74.2867,74.8201,74.2867,74.7725,332151.0
2023-01-04 09:40:00,78.5,78.67,78.36,78.43,197970.0,74.7725,74.9344,74.6391,74.7058,197970.0
2023-01-04 09:50:00,78.4,78.61,78.34,78.6,114481.0,74.6772,74.8773,74.6201,74.8677,114481.0
2023-01-04 10:00:00,78.59,78.85,78.04,78.13,301133.0,74.8582,75.1059,74.3343,74.4201,301133.0
2023-01-04 10:10:00,78.11,78.2,77.94,78.13,125714.0,74.401,74.4867,74.2391,74.4201,125714.0
2023-01-04 10:20:00,78.14,78.3,77.98,78.3,66886.0,74.4296,74.582,74.2772,74.582,66886.0
2023-01-04 10:30:00,78.29,78.31,78.15,78.19,107385.0,74.5725,74.5915,74.4391,74.4772,107385.0
2023-01-04 10:40:00,78.2,78.47,78.15,78.45,159006.0,74.4867,74.7439,74.4391,74.7249,159006.0
2023-01-04 10:50:00,78.44,78.54,78.4,78.54,44990.0,74.7153,74.8106,74.6772,74.8106,44990.0
2023-01-04 11:00:00,78.55,78.56,78.41,78.53,38680.0,74.8201,74.8296,74.6868,74.8011,38680.0
2023-01-04 11:10:00,78.53,78.63,78.5,78.51,36981.0,74.8011,74.8963,74.7725,74.782,36981.0
2023-01-04 11:20:00,78.49,78.57,78.46,78.57,33423.0,74.763,74.8392,74.7344,74.8392,33423.0
2023-01-04 11:30:00,78.59,78.87,78.59,78.83,138101.0,74.8582,75.1249,74.8582,75.0868,138101.0
2023-01-04 11:40:00,78.83,78.98,78.82,78.95,55110.0,75.0868,75.2297,75.0773,75.2011,55110.0
2023-01-04 11:50:00,78.95,79.08,78.94,79.06,53422.0,75.2011,75.3249,75.1916,75.3059,53422.0
2023-01-04 12:00:00,79.08,79.12,78.98,78.98,65489.0,75.3249,75.363,75.2297,75.2297,65489.0
2023-01-04 12:10:00,78.98,79.02,78.91,78.91,21032.0,75.2297,75.2678,75.163,75.163,21032.0
2023-01-04 12:20:00,78.92,79.0,78.88,78.95,24130.0,75.1725,75.2487,75.1344,75.2011,24130.0
2023-01-04 12:30:00,78.96,79.1,78.96,79.07,23185.0,75.2106,75.344,75.2106,75.3154,23185.0
2023-01-04 12:40:00,79.07,79.12,79.05,79.06,16719.0,75.3154,75.363,75.2964,75.3059,16719.0
2023-01-04 12:50:00,79.07,79.07,78.88,78.88,39500.0,75.3154,75.3154,75.1344,75.1344,39500.0
2023-01-04 13:00:00,78.87,78.95,78.78,78.95,45054.0,75.1249,75.2011,75.0392,75.2011,45054.0
2023-01-04 13:10:00,78.95,79.06,78.94,79.05,50430.0,75.2011,75.3059,75.1916,75.2964,50430.0
2023-01-04 13:20:00,79.05,79.07,79.0,79.01,23427.0,75.2964,75.3154,75.2487,75.2583,23427.0
2023-01-04 13:30:00,79.01,79.17,79.01,79.16,21388.0,75.2583,75.4107,75.2583,75.4011,21388.0
2023-01-04 13:40:00,79.16,79.16,79.05,79.1,55963.0,75.4011,75.4011,75.2964,75.344,55963.0
2023-01-04 13:50:00,79.1,79.14,78.92,78.92,60959.0,75.344,75.3821,75.1725,75.1725,60959.0
2023-01-04 14:00:00,78.94,79.16,78.58,78.7,330958.0,75.1916,75.4011,74.8487,74.963,330958.0
2023-01-04 14:10:00,78.71,79.05,78.63,79.02,123130.0,74.9725,75.2964,74.8963,75.2678,123130.0
2023-01-04 14:20:00,79.01,79.03,78.45,78.5,96092.0,75.2583,75.2773,74.7249,74.7725,96092.0
2023-01-04 14:30:00,78.48,78.66,78.44,78.61,113525.0,74.7534,74.9249,74.7153,74.8773,113525.0
2023-01-04 14:40:00,78.61,78.73,78.55,78.62,63837.0,74.8773,74.9916,74.8201,74.8868,63837.0
2023-01-04 14:50:00,78.62,78.83,78.54,78.81,40359.0,74.8868,75.0868,74.8106,75.0678,40359.0
2023-01-04 15:00:00,78.82,78.96,78.77,78.85,60354.0,75.0773,75.2106,75.0297,75.1059,60354.0
2023-01-04 15:10:00,78.85,78.98,78.81,78.93,101068.0,75.1059,75.2297,75.0678,75.1821,101068.0
2023-01-04 15:20:00,78.92,78.96,78.78,78.82,71786.0,75.1725,75.2106,75.0392,75.0773,71786.0
2023-01-04 15:30:00,78.8,78.83,78.52,78.6,93292.0,75.0582,75.0868,74.7915,74.8677,93292.0
2023-01-04 15:40:00,78.59,78.65,78.43,78.65,127230.0,74.8582,74.9154,74.7058,74.9154,127230.0
2023-01-04 15:50:00,78.66,78.98,78.66,78.94,249986.0,74.9249,75.2297,74.9249,75.1916,249986.0
2023-01-05 09:30:00,77.72,77.85,77.29,77.3,185518.0,74.0295,74.1533,73.6199,73.6295,185518.0
2023-01-05 09:40:00,77.3,77.44,77.14,77.43,226676.0,73.6295,73.7628,73.4771,73.7533,226676.0
2023-01-05 09:50:00,77.44,77.64,77.4,77.58,194730.0,73.7628,73.9533,73.7247,73.8962,194730.0
2023-01-05 10:00:00,77.59,77.92,77.42,77.73,239962.0,73.9057,74.22,73.7438,74.039,239962.0
2023-01-05 10:10:00,77.74,77.9,77.57,77.66,111634.0,74.0486,74.201,73.8866,73.9724,111634.0
2023-01-05 10:20:00,77.66,77.7,77.48,77.58,93121.0,73.9724,74.0105,73.8009,73.8962,93121.0
2023-01-05 10:30:00,77.59,77.68,77.48,77.64,91172.0,73.9057,73.9914,73.8009,73.9533,91172.0
2023-01-05 10:40:00,77.65,77.74,77.54,77.66,35902.0,73.9628,74.0486,73.8581,73.9724,35902.0
2023-01-05 10:50:00,77.66,77.66,77.44,77.48,37655.0,73.9724,73.9724,73.7628,73.8009,37655.0
2023-01-05 11:00:00,77.47,77.6,77.42,77.58,39248.0,73.7914,73.9152,73.7438,73.8962,39248.0
2023-01-05 11:10:00,77.59,77.66,77.53,77.54,76765.0,73.9057,73.9724,73.8485,73.8581,76765.0
2023-01-05 11:20:00,77.53,77.55,77.34,77.43,77043.0,73.8485,73.8676,73.6676,73.7533,77043.0
2023-01-05 11:30:00,77.41,77.48,77.36,77.38,54661.0,73.7342,73.8009,73.6866,73.7057,54661.0
2023-01-05 11:40:00,77.38,77.54,77.35,77.5,48053.0,73.7057,73.8581,73.6771,73.82,48053.0
2023-01-05 11:50:00,77.5,77.51,77.32,77.36,31771.0,73.82,73.8295,73.6485,73.6866,31771.0
2023-01-05 12:00:00,77.37,77.57,77.34,77.56,49704.0,73.6961,73.8866,73.6676,73.8771,49704.0
2023-01-05 12:10:00,77.56,77.56,77.42,77.46,51977.0,73.8771,73.8771,73.7438,73.7819,51977.0
2023-01-05 12:20:00,77.45,77.68,77.44,77.66,60625.0,73.7723,73.9914,73.7628,73.9724,60625.0
2023-01-05 12:30:00,77.66,77.81,77.64,77.71,99561.0,73.9724,74.1152,73.9533,74.02,99561.0
2023-01-05 12:40:00,77.7,77.75,77.67,77.74,20664.0,74.0105,74.0581,73.9819,74.0486,20664.0
2023-01-05 12:50:00,77.73,77.77,77.68,77.68,25659.0,74.039,74.0771,73.9914,73.9914,25659.0
2023-01-05 13:00:00,77.68,77.77,77.65,77.76,28146.0,73.9914,74.0771,73.9628,74.0676,28146.0
2023-01-05 13:10:00,77.77,77.77,77.63,77.67,39967.0,74.0771,74.0771,73.9438,73.9819,39967.0
2023-01-05 13:20:00,77.67,78.1,77.67,77.98,111838.0,73.9819,74.3915,73.9819,74.2772,111838.0
2023-01-05 13:30:00,77.99,78.14,77.99,78.07,60084.0,74.2867,74.4296,74.2867,74.3629,60084.0
2023-01-05 13:40:00,78.08,78.13,77.98,77.99,29631.0,74.3724,74.4201,74.2772,74.2867,29631.0
2023-01-05 13:50:00,77.98,78.08,77.92,77.97,43288.0,74.2772,74.3724,74.22,74.2676,43288.0
2023-01-05 14:00:00,77.97,78.08,77.95,78.03,138174.0,74.2676,74.3724,74.2486,74.3248,138174.0
2023-01-05 14:10:00,78.03,78.04,77.86,77.95,141076.0,74.3248,74.3343,74.1629,74.2486,141076.0
2023-01-05 14:20:00,77.95,77.96,77.76,77.78,64575.0,74.2486,74.2581,74.0676,74.0867,64575.0
2023-01-05 14:30:00,77.78,77.99,77.78,77.93,71570.0,74.0867,74.2867,74.0867,74.2295,71570.0
2023-01-05 14:40:00,77.95,78.0,77.89,77.95,50822.0,74.2486,74.2962,74.1914,74.2486,50822.0
2023-01-05 14:50:00,77.95,77.99,77.84,77.85,31646.0,74.2486,74.2867,74.1438,74.1533,31646.0
2023-01-05 15:00:00,77.83,77.84,77.71,77.76,38700.0,74.1343,74.1438,74.02,74.0676,38700.0
2023-01-05 15:10:00,77.75,77.78,77.67,77.68,40587.0,74.0581,74.0867,73.9819,73.9914,40587.0
2023-01-05 15:20:00,77.68,77.71,77.57,77.59,43564.0,73.9914,74.02,73.8866,73.9057,43564.0
2023-01-05 15:30:00,77.59,77.76,77.52,77.74,109456.0,73.9057,74.0676,73.839,74.0486,109456.0
2023-01-05 15:40:00,77.74,77.77,77.63,77.67,84736.0,74.0486,74.0771,73.9438,73.9819,84736.0
2023-01-05 15:50:00,77.66,77.74,77.62,77.69,426568.0,73.9724,74.0486,73.9343,74.0009,426568.0
2023-01-06 09:30:00,78.42,79.08,78.42,78.84,343897.0,74.6963,75.3249,74.6963,75.0963,343897.0
2023-01-06 09:40:00,78.85,78.89,78.48,78.68,230304.0,75.1059,75.144,74.7534,74.9439,230304.0
2023-01-06 09:50:00,78.67,79.02,78.64,78.95,126469.0,74.9344,75.2678,74.9058,75.2011,126469.0
2023-01-06 10:00:00,78.96,79.5,78.96,79.41,266693.0,75.2106,75.725,75.2106,75.6393,266693.0
2023-01-06 10:10:00,79.41,79.55,79.37,79.48,95393.0,75.6393,75.7726,75.6012,75.7059,95393.0
2023-01-06 10:20:00,79.5,79.53,79.34,79.37,57107.0,75.725,75.7536,75.5726,75.6012,57107.0
2023-01-06 10:30:00,79.37,79.8,79.37,79.8,76379.0,75.6012,76.0108,75.6012,76.0108,76379.0
2023-01-06 10:40:00,79.82,80.02,79.76,80.01,92540.0,76.0298,76.2203,75.9727,76.2108,92540.0
2023-01-06 10:50:00,80.02,80.1,79.99,80.05,126768.0,76.2203,76.2965,76.1917,76.2489,126768.0
2023-01-06 11:00:00,80.07,80.11,79.99,80.06,67226.0,76.2679,76.306,76.1917,76.2584,67226.0
2023-01-06 11:10:00,80.06,80.08,79.94,79.98,61166.0,76.2584,76.2775,76.1441,76.1822,61166.0
2023-01-06 11:20:00,79.99,80.06,79.9,79.94,88592.0,76.1917,76.2584,76.106,76.1441,88592.0
2023-01-06 11:30:00,79.95,80.11,79.94,80.09,107468.0,76.1536,76.306,76.1441,76.287,107468.0
2023-01-06 11:40:00,80.09,80.19,80.03,80.16,53120.0,76.287,76.3822,76.2298,76.3537,53120.0
2023-01-06 11:50:00,80.16,80.35,80.16,80.25,58818.0,76.3537,76.5346,76.3537,76.4394,58818.0
2023-01-06 12:00:00,80.27,80.3,80.22,80.25,28932.0,76.4584,76.487,76.4108,76.4394,28932.0
2023-01-06 12:10:00,80.26,80.32,80.19,80.26,82445.0,76.4489,76.5061,76.3822,76.4489,82445.0
2023-01-06 12:20:00,80.27,80.32,80.13,80.14,61953.0,76.4584,76.5061,76.3251,76.3346,61953.0
2023-01-06 12:30:00,80.17,80.23,80.15,80.23,22798.0,76.3632,76.4203,76.3441,76.4203,22798.0
2023-01-06 12:40:00,80.23,80.23,80.12,80.15,24562.0,76.4203,76.4203,76.3156,76.3441,24562.0
2023-01-06 12:50:00,80.17,80.17,80.02,80.09,56614.0,76.3632,76.3632,76.2203,76.287,56614.0
2023-01-06 13:00:00,80.09,80.18,80.06,80.14,20597.0,76.287,76.3727,76.2584,76.3346,20597.0
2023-01-06 13:10:00,80.14,80.21,80.11,80.13,59375.0,76.3346,76.4013,76.306,76.3251,59375.0
2023-01-06 13:20:00,80.14,80.26,80.11,80.24,22759.0,76.3346,76.4489,76.306,76.4299,22759.0
2023-01-06 13:30:00,80.26,80.32,80.24,80.29,35107.0,76.4489,76.5061,76.4299,76.4775,35107.0
2023-01-06 13:40:00,80.3,80.33,80.21,80.25,47957.0,76.487,76.5156,76.4013,76.4394,47957.0
2023-01-06 13:50:00,80.24,80.31,80.19,80.29,36349.0,76.4299,76.4965,76.3822,76.4775,36349.0
2023-01-06 14:00:00,80.31,80.33,80.23,80.27,29337.0,76.4965,76.5156,76.4203,76.4584,29337.0
2023-01-06 14:10:00,80.27,80.35,80.25,80.32,23253.0,76.4584,76.5346,76.4394,76.5061,23253.0
2023-01-06 14:20:00,80.34,80.37,80.27,80.28,30030.0,76.5251,76.5537,76.4584,76.468,30030.0
2023-01-06 14:30:00,80.29,80.37,80.29,80.36,42654.0,76.4775,76.5537,76.4775,76.5442,42654.0
2023-01-06 14:40:00,80.35,80.38,80.27,80.32,48552.0,76.5346,76.5632,76.4584,76.5061,48552.0
2023-01-06 14:50:00,80.32,80.35,80.28,80.31,65576.0,76.5061,76.5346,76.468,76.4965,65576.0
2023-01-06 15:00:00,80.32,80.44,80.32,80.42,52466.0,76.5061,76.6204,76.5061,76.6013,52466.0
2023-01-06 15:10:00,80.43,80.48,80.37,80.39,41517.0,76.6108,76.6585,76.5537,76.5727,41517.0
2023-01-06 15:20:00,80.38,80.38,80.29,80.3,45196.0,76.5632,76.5632,76.4775,76.487,45196.0
2023-01-06 15:30:00,80.31,80.41,80.31,80.41,62397.0,76.4965,76.5918,76.4965,76.5918,62397.0
2023-01-06 15:40:00,80.4,80.55,80.4,80.48,163837.0,76.5823,76.7251,76.5823,76.6585,163837.0
2023-01-06 15:50:00,80.46,80.47,80.32,80.36,448624.0,76.6394,76.6489,76.5061,76.5442,448624.0
2023-01-09 09:30:00,81.03,81.05,80.61,80.73,181783.0,77.1823,77.2014,76.7823,76.8966,181783.0
2023-01-09 09:40:00,80.72,81.07,80.7,80.98,135671.0,76.8871,77.2204,76.868,77.1347,135671.0
2023-01-09 09:50:00,80.98,81.09,80.89,81.06,187285.0,77.1347,77.2395,77.049,77.2109,187285.0
2023-01-09 10:00:00,81.07,81.26,81.01,81.21,84591.0,77.2204,77.4014,77.1633,77.3538,84591.0
2023-01-09 10:10:00,81.24,81.39,81.1,81.37,78725.0,77.3824,77.5253,77.249,77.5062,78725.0
2023-01-09 10:20:00,81.37,81.4,81.16,81.2,96387.0,77.5062,77.5348,77.3062,77.3443,96387.0
2023-01-09 10:30:00,81.2,81.5,81.2,81.46,80780.0,77.3443,77.63,77.3443,77.5919,80780.0
2023-01-09 10:40:00,81.48,81.65,81.42,81.65,2167807.0,77.611,77.7729,77.5538,77.7729,2167807.0
2023-01-09 10:50:00,81.65,81.77,81.62,81.7,58605.0,77.7729,77.8872,77.7443,77.8205,58605.0
2023-01-09 11:00:00,81.7,81.83,81.7,81.77,49651.0,77.8205,77.9444,77.8205,77.8872,49651.0
2023-01-09 11:10:00,81.77,81.96,81.77,81.92,141197.0,77.8872,78.0682,77.8872,78.0301,141197.0
2023-01-09 11:20:00,81.93,81.94,81.85,81.86,65565.0,78.0396,78.0491,77.9634,77.9729,65565.0
2023-01-09 11:30:00,81.86,81.88,81.69,81.72,86297.0,77.9729,77.992,77.811,77.8396,86297.0
2023-01-09 11:40:00,81.73,81.86,81.7,81.84,113640.0,77.8491,77.9729,77.8205,77.9539,113640.0
2023-01-09 11:50:00,81.83,81.9,81.8,81.87,82507.0,77.9444,78.011,77.9158,77.9825,82507.0
2023-01-09 12:00:00,81.88,81.94,81.8,81.9,70740.0,77.992,78.0491,77.9158,78.011,70740.0
2023-01-09 12:10:00,81.9,81.94,81.71,81.73,50194.0,78.011,78.0491,77.8301,77.8491,50194.0
2023-01-09 12:20:00,81.74,81.81,81.69,81.78,50512.0,77.8586,77.9253,77.811,77.8967,50512.0
2023-01-09 12:30:00,81.78,81.81,81.67,81.72,39671.0,77.8967,77.9253,77.792,77.8396,39671.0
2023-01-09 12:40:00,81.72,81.82,81.68,81.78,54845.0,77.8396,77.9348,77.8015,77.8967,54845.0
2023-01-09 12:50:00,81.77,81.82,81.73,81.78,32598.0,77.8872,77.9348,77.8491,77.8967,32598.0
2023-01-09 13:00:00,81.78,81.83,81.59,81.62,92041.0,77.8967,77.9444,77.7158,77.7443,92041.0
2023-01-09 13:10:00,81.62,81.72,81.59,81.7,638981.0,77.7443,77.8396,77.7158,77.8205,638981.0
2023-01-09 13:20:00,81.7,81.77,81.67,81.74,84392.0,77.8205,77.8872,77.792,77.8586,84392.0
2023-01-09 13:30:00,81.73,81.81,81.61,81.73,628462.0,77.8491,77.9253,77.7348,77.8491,628462.0
2023-01-09 13:40:00,81.72,81.72,81.54,81.57,820868.0,77.8396,77.8396,77.6681,77.6967,820868.0
2023-01-09 13:50:00,81.56,81.61,81.5,81.57,53546.0,77.6872,77.7348,77.63,77.6967,53546.0
2023-01-09 14:00:00,81.57,81.67,81.42,81.51,131727.0,77.6967,77.792,77.5538,77.6396,131727.0
2023-01-09 14:10:00,81.52,81.57,81.47,81.5,48595.0,77.6491,77.6967,77.6015,77.63,48595.0
2023-01-09 14:20:00,81.51,81.55,81.45,81.49,40797.0,77.6396,77.6777,77.5824,77.6205,40797.0
2023-01-09 14:30:00,81.47,81.5,81.31,81.36,41064.0,77.6015,77.63,77.4491,77.4967,41064.0
2023-01-09 14:40:00,81.35,81.4,81.33,81.36,30866.0,77.4872,77.5348,77.4681,77.4967,30866.0
2023-01-09 14:50:00,81.36,81.38,81.21,81.24,42830.0,77.4967,77.5157,77.3538,77.3824,42830.0
2023-01-09 15:00:00,81.23,81.27,81.17,81.22,33737.0,77.3729,77.411,77.3157,77.3633,33737.0
2023-01-09 15:10:00,81.22,81.24,81.03,81.1,56169.0,77.3633,77.3824,77.1823,77.249,56169.0
2023-01-09 15:20:00,81.09,81.21,81.05,81.08,46672.0,77.2395,77.3538,77.2014,77.23,46672.0
2023-01-09 15:30:00,81.09,81.1,80.92,80.92,89435.0,77.2395,77.249,77.0776,77.0776,89435.0
2023-01-09 15:40:00,80.92,81.04,80.85,80.94,104406.0,77.0776,77.1919,77.0109,77.0966,104406.0
2023-01-09 15:50:00,80.95,81.02,80.84,80.86,272818.0,77.1061,77.1728,77.0014,77.0204,272818.0
2023-01-10 09:30:00,80.91,81.26,80.9,80.97,266049.0,77.068,77.4014,77.0585,77.1252,266049.0
2023-01-10 09:40:00,80.97,81.05,80.8,80.85,155235.0,77.1252,77.2014,76.9633,77.0109,155235.0
2023-01-10 09:50:00,80.84,81.05,80.66,80.94,78705.0,77.0014,77.2014,76.8299,77.0966,78705.0
2023-01-10 10:00:00,80.95,80.98,80.79,80.88,61819.0,77.1061,77.1347,76.9537,77.0395,61819.0
2023-01-10 10:10:00,80.88,81.08,80.87,80.92,50187.0,77.0395,77.23,77.0299,77.0776,50187.0
2023-01-10 10:20:00,80.89,80.94,80.76,80.82,65812.0,77.049,77.0966,76.9252,76.9823,65812.0
2023-01-10 10:30:00,80.82,80.82,80.57,80.7,147596.0,76.9823,76.9823,76.7442,76.868,147596.0
2023-01-10 10:40:00,80.71,80.72,80.46,80.52,61107.0,76.8775,76.8871,76.6394,76.6966,61107.0
2023-01-10 10:50:00,80.53,80.83,80.53,80.79,78055.0,76.7061,76.9918,76.7061,76.9537,78055.0
2023-01-10 11:00:00,80.79,80.86,80.76,80.79,35769.0,76.9537,77.0204,76.9252,76.9537,35769.0
2023-01-10 11:10:00,80.79,80.89,80.77,80.85,46209.0,76.9537,77.049,76.9347,77.0109,46209.0
2023-01-10 11:20:00,80.86,80.93,80.74,80.77,65816.0,77.0204,77.0871,76.9061,76.9347,65816.0
2023-01-10 11:30:00,80.77,80.85,80.73,80.77,43023.0,76.9347,77.0109,76.8966,76.9347,43023.0
2023-01-10 11:40:00,80.79,80.85,80.75,80.83,42742.0,76.9537,77.0109,76.9156,76.9918,42742.0
2023-01-10 11:50:00,80.83,80.93,80.83,80.89,38378.0,76.9918,77.0871,76.9918,77.049,38378.0
2023-01-10 12:00:00,80.89,80.89,80.71,80.87,57155.0,77.049,77.049,76.8775,77.0299,57155.0
2023-01-10 12:10:00,80.87,80.94,80.78,80.79,57027.0,77.0299,77.0966,76.9442,76.9537,57027.0
2023-01-10 12:20:00,80.79,80.87,80.77,80.82,78669.0,76.9537,77.0299,76.9347,76.9823,78669.0
2023-01-10 12:30:00,80.82,81.0,80.8,81.0,51800.0,76.9823,77.1538,76.9633,77.1538,51800.0
2023-01-10 12:40:00,80.99,81.03,80.96,81.0,22028.0,77.1442,77.1823,77.1157,77.1538,22028.0
2023-01-10 12:50:00,81.0,81.03,80.95,80.99,69701.0,77.1538,77.1823,77.1061,77.1442,69701.0
2023-01-10 13:00:00,81.0,81.12,80.95,81.12,45343.0,77.1538,77.2681,77.1061,77.2681,45343.0
2023-01-10 13:10:00,81.12,81.14,80.99,81.04,145216.0,77.2681,77.2871,77.1442,77.1919,145216.0
2023-01-10 13:20:00,81.03,81.15,81.01,81.15,22533.0,77.1823,77.2966,77.1633,77.2966,22533.0
2023-01-10 13:30:00,81.14,81.3,81.13,81.27,27636.0,77.2871,77.4395,77.2776,77.411,27636.0
2023-01-10 13:40:00,81.27,81.3,81.16,81.18,58611.0,77.411,77.4395,77.3062,77.3252,58611.0
2023-01-10 13:50:00,81.2,81.28,81.15,81.27,28270.0,77.3443,77.4205,77.2966,77.411,28270.0
2023-01-10 14:00:00,81.28,81.38,81.28,81.36,41945.0,77.4205,77.5157,77.4205,77.4967,41945.0
2023-01-10 14:10:00,81.36,81.45,81.35,81.42,59480.0,77.4967,77.5824,77.4872,77.5538,59480.0
2023-01-10 14:20:00,81.42,81.44,81.33,81.44,41974.0,77.5538,77.5729,77.4681,77.5729,41974.0
2023-01-10 14:30:00,81.44,81.51,81.42,81.44,41955.0,77.5729,77.6396,77.5538,77.5729,41955.0
2023-01-10 14:40:00,81.44,81.46,81.37,81.43,47390.0,77.5729,77.5919,77.5062,77.5634,47390.0
2023-01-10 14:50:00,81.45,81.47,81.4,81.44,36128.0,77.5824,77.6015,77.5348,77.5729,36128.0
2023-01-10 15:00:00,81.44,81.45,81.33,81.4,59276.0,77.5729,77.5824,77.4681,77.5348,59276.0
2023-01-10 15:10:00,81.39,81.54,81.36,81.52,544395.0,77.5253,77.6681,77.4967,77.6491,544395.0
2023-01-10 15:20:00,81.51,81.51,81.44,81.44,56163.0,77.6396,77.6396,77.5729,77.5729,56163.0
2023-01-10 15:30:00,81.45,81.55,81.39,81.53,56138.0,77.5824,77.6777,77.5253,77.6586,56138.0
2023-01-10 15:40:00,81.52,81.58,81.46,81.56,83555.0,77.6491,77.7062,77.5919,77.6872,83555.0
2023-01-10 15:50:00,81.56,81.75,81.55,81.68,335943.0,77.6872,77.8682,77.6777,77.8015,335943.0
2023-01-11 09:30:00,82.55,82.71,82.42,82.57,245294.0,78.6302,78.7826,78.5063,78.6492,245294.0
2023-01-11 09:40:00,82.59,82.65,82.53,82.54,103980.0,78.6683,78.7254,78.6111,78.6206,103980.0
2023-01-11 09:50:00,82.53,82.54,82.28,82.38,113983.0,78.6111,78.6206,78.373,78.4682,113983.0
2023-01-11 10:00:00,82.38,82.55,82.32,82.49,311421.0,78.4682,78.6302,78.4111,78.573,311421.0
2023-01-11 10:10:00,82.48,82.5,82.2,82.32,177448.0,78.5635,78.5825,78.2968,78.4111,177448.0
2023-01-11 10:20:00,82.31,82.34,82.2,82.29,118619.0,78.4016,78.4301,78.2968,78.3825,118619.0
2023-01-11 10:30:00,82.3,82.3,82.06,82.18,106399.0,78.392,78.392,78.1634,78.2777,106399.0
2023-01-11 10:40:00,82.19,82.34,82.19,82.34,44456.0,78.2873,78.4301,78.2873,78.4301,44456.0
2023-01-11 10:50:00,82.34,82.34,82.12,82.13,70893.0,78.4301,78.4301,78.2206,78.2301,70893.0
2023-01-11 11:00:00,82.14,82.25,82.11,82.25,39698.0,78.2396,78.3444,78.2111,78.3444,39698.0
2023-01-11 11:10:00,82.26,82.37,82.24,82.28,47975.0,78.3539,78.4587,78.3349,78.373,47975.0
2023-01-11 11:20:00,82.28,82.34,82.26,82.34,44283.0,78.373,78.4301,78.3539,78.4301,44283.0
2023-01-11 11:30:00,82.34,82.4,82.27,82.32,58393.0,78.4301,78.4873,78.3635,78.4111,58393.0
2023-01-11 11:40:00,82.33,82.47,82.31,82.46,38581.0,78.4206,78.554,78.4016,78.5444,38581.0
2023-01-11 11:50:00,82.46,82.55,82.42,82.51,18582.0,78.5444,78.6302,78.5063,78.5921,18582.0
2023-01-11 12:00:00,82.52,82.59,82.51,82.58,26963.0,78.6016,78.6683,78.5921,78.6587,26963.0
2023-01-11 12:10:00,82.59,82.63,82.48,82.48,60996.0,78.6683,78.7064,78.5635,78.5635,60996.0
2023-01-11 12:20:00,82.48,82.54,82.45,82.49,86318.0,78.5635,78.6206,78.5349,78.573,86318.0
2023-01-11 12:30:00,82.5,82.53,82.43,82.53,98082.0,78.5825,78.6111,78.5159,78.6111,98082.0
2023-01-11 12:40:00,82.52,82.54,82.49,82.52,93690.0,78.6016,78.6206,78.573,78.6016,93690.0
2023-01-11 12:50:00,82.52,82.55,82.49,82.51,94135.0,78.6016,78.6302,78.573,78.5921,94135.0
2023-01-11 13:00:00,82.53,82.61,82.52,82.59,84376.0,78.6111,78.6873,78.6016,78.6683,84376.0
2023-01-11 13:10:00,82.59,82.71,82.46,82.59,285730.0,78.6683,78.7826,78.5444,78.6683,285730.0
2023-01-11 13:20:00,82.59,82.69,82.55,82.67,114167.0,78.6683,78.7635,78.6302,78.7445,114167.0
2023-01-11 13:30:00,82.68,82.75,82.66,82.73,94623.0,78.754,78.8207,78.7349,78.8016,94623.0
2023-01-11 13:40:00,82.73,82.8,82.72,82.73,87226.0,78.8016,78.8683,78.7921,78.8016,87226.0
2023-01-11 13:50:00,82.73,82.73,82.62,82.7,124549.0,78.8016,78.8016,78.6968,78.773,124549.0
2023-01-11 14:00:00,82.7,82.73,82.54,82.59,65266.0,78.773,78.8016,78.6206,78.6683,65266.0
2023-01-11 14:10:00,82.59,82.62,82.52,82.58,63213.0,78.6683,78.6968,78.6016,78.6587,63213.0
2023-01-11 14:20:00,82.58,82.65,82.55,82.63,60815.0,78.6587,78.7254,78.6302,78.7064,60815.0
2023-01-11 14:30:00,82.63,82.75,82.62,82.73,68500.0,78.7064,78.8207,78.6968,78.8016,68500.0
2023-01-11 14:40:00,82.73,82.8,82.71,82.76,70937.0,78.8016,78.8683,78.7826,78.8302,70937.0
2023-01-11 14:50:00,82.77,82.79,82.74,82.79,65435.0,78.8397,78.8588,78.8111,78.8588,65435.0
2023-01-11 15:00:00,82.79,82.85,82.69,82.8,193324.0,78.8588,78.9159,78.7635,78.8683,193324.0
2023-01-11 15:10:00,82.81,82.9,82.79,82.84,176324.0,78.8778,78.9636,78.8588,78.9064,176324.0
2023-01-11 15:20:00,82.86,82.87,82.76,82.78,42495.0,78.9255,78.935,78.8302,78.8493,42495.0
2023-01-11 15:30:00,82.78,82.79,82.66,82.7,71676.0,78.8493,78.8588,78.7349,78.773,71676.0
2023-01-11 15:40:00,82.7,82.8,82.65,82.8,153314.0,78.773,78.8683,78.7254,78.8683,153314.0
2023-01-11 15:50:00,82.8,83.01,82.77,82.98,309804.0,78.8683,79.0683,78.8397,79.0398,309804.0
2023-01-12 09:30:00,83.16,83.34,82.86,82.86,161363.0,79.2112,79.3827,78.9255,78.9255,161363.0
2023-01-12 09:40:00,82.86,82.89,82.37,82.4,146341.0,78.9255,78.954,78.4587,78.4873,146341.0
2023-01-12 09:50:00,82.4,82.64,82.33,82.61,141931.0,78.4873,78.7159,78.4206,78.6873,141931.0
2023-01-12 10:00:00,82.62,82.75,82.52,82.64,67825.0,78.6968,78.8207,78.6016,78.7159,67825.0
2023-01-12 10:10:00,82.68,83.01,82.67,82.87,57660.0,78.754,79.0683,78.7445,78.935,57660.0
2023-01-12 10:20:00,82.9,83.0,82.8,82.86,75271.0,78.9636,79.0588,78.8683,78.9255,75271.0
2023-01-12 10:30:00,82.86,82.96,82.73,82.94,57451.0,78.9255,79.0207,78.8016,79.0017,57451.0
2023-01-12 10:40:00,82.93,82.95,82.54,82.68,79008.0,78.9921,79.0112,78.6206,78.754,79008.0
2023-01-12 10:50:00,82.67,82.92,82.61,82.78,112626.0,78.7445,78.9826,78.6873,78.8493,112626.0
2023-01-12 11:00:00,82.79,82.8,82.55,82.7,77042.0,78.8588,78.8683,78.6302,78.773,77042.0
2023-01-12 11:10:00,82.71,82.91,82.69,82.86,61099.0,78.7826,78.9731,78.7635,78.9255,61099.0
2023-01-12 11:20:00,82.87,82.91,82.72,82.81,44710.0,78.935,78.9731,78.7921,78.8778,44710.0
2023-01-12 11:30:00,82.81,82.87,82.67,82.8,80246.0,78.8778,78.935,78.7445,78.8683,80246.0
2023-01-12 11:40:00,82.8,83.01,82.79,82.91,86687.0,78.8683,79.0683,78.8588,78.9731,86687.0
2023-01-12 11:50:00,82.89,83.04,82.88,83.01,45025.0,78.954,79.0969,78.9445,79.0683,45025.0
2023-01-12 12:00:00,83.01,83.17,83.0,83.12,34222.0,79.0683,79.2207,79.0588,79.1731,34222.0
2023-01-12 12:10:00,83.12,83.27,83.12,83.24,40044.0,79.1731,79.316,79.1731,79.2874,40044.0
2023-01-12 12:20:00,83.25,83.31,83.2,83.31,39877.0,79.2969,79.3541,79.2493,79.3541,39877.0
2023-01-12 12:30:00,83.3,83.4,83.27,83.33,23820.0,79.3446,79.4398,79.316,79.3731,23820.0
2023-01-12 12:40:00,83.33,83.39,83.3,83.33,38943.0,79.3731,79.4303,79.3446,79.3731,38943.0
2023-01-12 12:50:00,83.34,83.41,83.34,83.37,21093.0,79.3827,79.4493,79.3827,79.4112,21093.0
2023-01-12 13:00:00,83.38,83.42,83.3,83.31,112820.0,79.4208,79.4589,79.3446,79.3541,112820.0
2023-01-12 13:10:00,83.31,83.52,83.28,83.36,48025.0,79.3541,79.5541,79.3255,79.4017,48025.0
2023-01-12 13:20:00,83.35,83.36,82.9,82.94,144496.0,79.3922,79.4017,78.9636,79.0017,144496.0
2023-01-12 13:30:00,82.94,83.25,82.9,83.24,100141.0,79.0017,79.2969,78.9636,79.2874,100141.0
2023-01-12 13:40:00,83.24,83.35,83.21,83.33,70595.0,79.2874,79.3922,79.2588,79.3731,70595.0
2023-01-12 13:50:00,83.32,83.5,83.31,83.47,50200.0,79.3636,79.5351,79.3541,79.5065,50200.0
2023-01-12 14:00:00,83.49,83.52,83.33,83.36,56002.0,79.5255,79.5541,79.3731,79.4017,56002.0
2023-01-12 14:10:00,83.36,83.45,83.33,83.42,36318.0,79.4017,79.4874,79.3731,79.4589,36318.0
2023-01-12 14:20:00,83.43,83.46,83.32,83.34,36446.0,79.4684,79.497,79.3636,79.3827,36446.0
2023-01-12 14:30:00,83.34,83.39,83.28,83.33,81303.0,79.3827,79.4303,79.3255,79.3731,81303.0
2023-01-12 14:40:00,83.34,83.39,83.28,83.31,46911.0,79.3827,79.4303,79.3255,79.3541,46911.0
2023-01-12 14:50:00,83.31,83.31,83.14,83.28,48728.0,79.3541,79.3541,79.1922,79.3255,48728.0
2023-01-12 15:00:00,83.29,83.32,83.15,83.16,44006.0,79.335,79.3636,79.2017,79.2112,44006.0
2023-01-12 15:10:00,83.16,83.18,83.05,83.07,41251.0,79.2112,79.2303,79.1064,79.1255,41251.0
2023-01-12 15:20:00,83.06,83.21,83.03,83.17,57237.0,79.116,79.2588,79.0874,79.2207,57237.0
2023-01-12 15:30:00,83.18,83.23,83.08,83.14,75341.0,79.2303,79.2779,79.135,79.1922,75341.0
2023-01-12 15:40:00,83.14,83.2,83.03,83.07,90177.0,79.1922,79.2493,79.0874,79.1255,90177.0
2023-01-12 15:50:00,83.07,83.31,83.07,83.28,250466.0,79.1255,79.3541,79.1255,79.3255,250466.0
2023-01-13 09:30:00,82.8,83.03,82.73,82.93,216803.0,78.8683,79.0874,78.8016,78.9921,216803.0
2023-01-13 09:40:00,82.93,83.13,82.85,83.07,149820.0,78.9921,79.1826,78.9159,79.1255,149820.0
2023-01-13 09:50:00,83.06,83.18,83.04,83.1,109183.0,79.116,79.2303,79.0969,79.1541,109183.0
2023-01-13 10:00:00,83.11,83.28,82.96,83.16,212393.0,79.1636,79.3255,79.0207,79.2112,212393.0
2023-01-13 10:10:00,83.16,83.3,83.13,83.26,72910.0,79.2112,79.3446,79.1826,79.3065,72910.0
2023-01-13 10:20:00,83.27,83.4,83.23,83.35,52780.0,79.316,79.4398,79.2779,79.3922,52780.0
2023-01-13 10:30:00,83.36,83.4,83.2,83.21,82054.0,79.4017,79.4398,79.2493,79.2588,82054.0
2023-01-13 10:40:00,83.22,83.29,83.18,83.28,108071.0,79.2684,79.335,79.2303,79.3255,108071.0
2023-01-13 10:50:00,83.29,83.3,83.07,83.13,89366.0,79.335,79.3446,79.1255,79.1826,89366.0
2023-01-13 11:00:00,83.13,83.16,82.98,83.0,76306.0,79.1826,79.2112,79.0398,79.0588,76306.0
2023-01-13 11:10:00,83.0,83.03,82.96,83.01,54714.0,79.0588,79.0874,79.0207,79.0683,54714.0
2023-01-13 11:20:00,83.01,83.18,83.01,83.13,33122.0,79.0683,79.2303,79.0683,79.1826,33122.0
2023-01-13 11:30:00,83.15,83.15,83.01,83.03,39170.0,79.2017,79.2017,79.0683,79.0874,39170.0
2023-01-13 11:40:00,83.05,83.12,83.02,83.08,28093.0,79.1064,79.1731,79.0779,79.135,28093.0
2023-01-13 11:50:00,83.07,83.12,82.95,83.02,70937.0,79.1255,79.1731,79.0112,79.0779,70937.0
2023-01-13 12:00:00,83.03,83.04,82.95,83.01,32720.0,79.0874,79.0969,79.0112,79.0683,32720.0
2023-01-13 12:10:00,83.03,83.18,83.03,83.17,24432.0,79.0874,79.2303,79.0874,79.2207,24432.0
2023-01-13 12:20:00,83.17,83.21,83.13,83.2,17110.0,79.2207,79.2588,79.1826,79.2493,17110.0
2023-01-13 12:30:00,83.2,83.21,83.13,83.13,15288.0,79.2493,79.2588,79.1826,79.1826,15288.0
2023-01-13 12:40:00,83.15,83.23,83.11,83.2,32490.0,79.2017,79.2779,79.1636,79.2493,32490.0
2023-01-13 12:50:00,83.2,83.3,83.2,83.26,20489.0,79.2493,79.3446,79.2493,79.3065,20489.0
2023-01-13 13:00:00,83.27,83.36,83.26,83.33,30107.0,79.316,79.4017,79.3065,79.3731,30107.0
2023-01-13 13:10:00,83.32,83.38,83.29,83.29,20365.0,79.3636,79.4208,79.335,79.335,20365.0
2023-01-13 13:20:00,83.29,83.31,83.24,83.27,15884.0,79.335,79.3541,79.2874,79.316,15884.0
2023-01-13 13:30:00,83.28,83.39,83.28,83.39,50987.0,79.3255,79.4303,79.3255,79.4303,50987.0
2023-01-13 13:40:00,83.39,83.56,83.39,83.56,37908.0,79.4303,79.5922,79.4303,79.5922,37908.0
2023-01-13 13:50:00,83.55,83.56,83.49,83.54,47182.0,79.5827,79.5922,79.5255,79.5732,47182.0
2023-01-13 14:00:00,83.56,83.59,83.48,83.49,49067.0,79.5922,79.6208,79.516,79.5255,49067.0
2023-01-13 14:10:00,83.5,83.56,83.5,83.52,38748.0,79.5351,79.5922,79.5351,79.5541,38748.0
2023-01-13 14:20:00,83.52,83.54,83.47,83.53,21416.0,79.5541,79.5732,79.5065,79.5636,21416.0
2023-01-13 14:30:00,83.54,83.62,83.49,83.62,38838.0,79.5732,79.6494,79.5255,79.6494,38838.0
2023-01-13 14:40:00,83.63,83.72,83.58,83.7,18897.0,79.6589,79.7446,79.6113,79.7256,18897.0
2023-01-13 14:50:00,83.69,83.74,83.63,83.73,30922.0,79.716,79.7637,79.6589,79.7541,30922.0
2023-01-13 15:00:00,83.73,83.83,83.73,83.79,57883.0,79.7541,79.8494,79.7541,79.8113,57883.0
2023-01-13 15:10:00,83.79,83.82,83.72,83.8,64782.0,79.8113,79.8399,79.7446,79.8208,64782.0
2023-01-13 15:20:00,83.8,83.84,83.79,83.84,60349.0,79.8208,79.8589,79.8113,79.8589,60349.0
2023-01-13 15:30:00,83.85,83.94,83.8,83.94,77648.0,79.8684,79.9542,79.8208,79.9542,77648.0
2023-01-13 15:40:00,83.95,83.96,83.76,83.83,126200.0,79.9637,79.9732,79.7827,79.8494,126200.0
2023-01-13 15:50:00,83.84,83.91,83.76,83.82,240112.0,79.8589,79.9256,79.7827,79.8399,240112.0
2023-01-17 09:30:00,83.93,83.94,83.66,83.84,155978.0,79.9446,79.9542,79.6875,79.8589,155978.0
2023-01-17 09:40:00,83.83,83.88,83.75,83.84,234287.0,79.8494,79.897,79.7732,79.8589,234287.0
2023-01-17 09:50:00,83.83,83.86,83.71,83.79,65397.0,79.8494,79.878,79.7351,79.8113,65397.0
2023-01-17 10:00:00,83.8,84.09,83.8,83.86,197339.0,79.8208,80.097,79.8208,79.878,197339.0
2023-01-17 10:10:00,83.87,83.89,83.67,83.69,95419.0,79.8875,79.9065,79.697,79.716,95419.0
2023-01-17 10:20:00,83.69,83.79,83.67,83.71,82642.0,79.716,79.8113,79.697,79.7351,82642.0
2023-01-17 10:30:00,83.72,83.75,83.48,83.48,49006.0,79.7446,79.7732,79.516,79.516,49006.0
2023-01-17 10:40:00,83.51,83.51,83.19,83.23,74229.0,79.5446,79.5446,79.2398,79.2779,74229.0
2023-01-17 10:50:00,83.23,83.26,83.04,83.13,46533.0,79.2779,79.3065,79.0969,79.1826,46533.0
2023-01-17 11:00:00,83.13,83.22,83.1,83.16,74087.0,79.1826,79.2684,79.1541,79.2112,74087.0
2023-01-17 11:10:00,83.16,83.17,83.04,83.12,134318.0,79.2112,79.2207,79.0969,79.1731,134318.0
2023-01-17 11:20:00,83.13,83.15,83.0,83.11,77662.0,79.1826,79.2017,79.0588,79.1636,77662.0
2023-01-17 11:30:00,83.11,83.18,82.98,83.01,86497.0,79.1636,79.2303,79.0398,79.0683,86497.0
2023-01-17 11:40:00,83.01,83.15,83.01,83.15,60237.0,79.0683,79.2017,79.0683,79.2017,60237.0
2023-01-17 11:50:00,83.14,83.21,83.12,83.17,57659.0,79.1922,79.2588,79.1731,79.2207,57659.0
2023-01-17 12:00:00,83.2,83.34,83.19,83.28,34999.0,79.2493,79.3827,79.2398,79.3255,34999.0
2023-01-17 12:10:00,83.27,83.29,83.19,83.2,19055.0,79.316,79.335,79.2398,79.2493,19055.0
2023-01-17 12:20:00,83.21,83.25,83.13,83.13,21671.0,79.2588,79.2969,79.1826,79.1826,21671.0
2023-01-17 12:30:00,83.12,83.24,83.12,83.23,44744.0,79.1731,79.2874,79.1731,79.2779,44744.0
2023-01-17 12:40:00,83.22,83.22,83.15,83.17,38844.0,79.2684,79.2684,79.2017,79.2207,38844.0
2023-01-17 12:50:00,83.17,83.2,83.1,83.12,34936.0,79.2207,79.2493,79.1541,79.1731,34936.0
2023-01-17 13:00:00,83.12,83.19,83.1,83.1,39221.0,79.1731,79.2398,79.1541,79.1541,39221.0
2023-01-17 13:10:00,83.11,83.11,83.02,83.08,45506.0,79.1636,79.1636,79.0779,79.135,45506.0
2023-01-17 13:20:00,83.08,83.09,83.03,83.06,59721.0,79.135,79.1445,79.0874,79.116,59721.0
2023-01-17 13:30:00,83.05,83.08,83.0,83.08,34906.0,79.1064,79.135,79.0588,79.135,34906.0
2023-01-17 13:40:00,83.08,83.1,83.05,83.1,43293.0,79.135,79.1541,79.1064,79.1541,43293.0
2023-01-17 13:50:00,83.1,83.11,82.99,83.03,26592.0,79.1541,79.1636,79.0493,79.0874,26592.0
2023-01-17 14:00:00,83.03,83.1,83.02,83.09,17845.0,79.0874,79.1541,79.0779,79.1445,17845.0
2023-01-17 14:10:00,83.09,83.1,82.87,82.95,71465.0,79.1445,79.1541,78.935,79.0112,71465.0
2023-01-17 14:20:00,82.95,82.96,82.86,82.95,53476.0,79.0112,79.0207,78.9255,79.0112,53476.0
2023-01-17 14:30:00,82.96,83.11,82.96,83.1,25071.0,79.0207,79.1636,79.0207,79.1541,25071.0
2023-01-17 14:40:00,83.1,83.14,83.08,83.13,27716.0,79.1541,79.1922,79.135,79.1826,27716.0
2023-01-17 14:50:00,83.13,83.16,83.05,83.1,40989.0,79.1826,79.2112,79.1064,79.1541,40989.0
2023-01-17 15:00:00,83.09,83.19,83.09,83.12,68198.0,79.1445,79.2398,79.1445,79.1731,68198.0
2023-01-17 15:10:00,83.11,83.11,83.01,83.04,67218.0,79.1636,79.1636,79.0683,79.0969,67218.0
2023-01-17 15:20:00,83.04,83.11,82.98,83.02,34576.0,79.0969,79.1636,79.0398,79.0779,34576.0
2023-01-17 15:30:00,83.01,83.06,82.97,83.01,80773.0,79.0683,79.116,79.0302,79.0683,80773.0
2023-01-17 15:40:00,83.01,83.04,82.9,82.93,89441.0,79.0683,79.0969,78.9636,78.9921,89441.0
2023-01-17 15:50:00,82.93,82.97,82.87,82.93,319165.0,78.9921,79.0302,78.935,78.9921,319165.0
2023-01-18 09:30:00,83.71,83.71,83.37,83.47,152772.0,79.7351,79.7351,79.4112,79.5065,152772.0
2023-01-18 09:40:00,83.49,83.67,83.42,83.54,143367.0,79.5255,79.697,79.4589,79.5732,143367.0
2023-01-18 09:50:00,83.55,83.66,83.51,83.66,60906.0,79.5827,79.6875,79.5446,79.6875,60906.0
2023-01-18 10:00:00,83.67,83.74,83.59,83.68,68668.0,79.697,79.7637,79.6208,79.7065,68668.0
2023-01-18 10:10:00,83.68,83.81,83.63,83.68,51299.0,79.7065,79.8303,79.6589,79.7065,51299.0
2023-01-18 10:20:00,83.69,83.82,83.69,83.8,43367.0,79.716,79.8399,79.716,79.8208,43367.0
2023-01-18 10:30:00,83.82,83.83,83.66,83.67,205740.0,79.8399,79.8494,79.6875,79.697,205740.0
2023-01-18 10:40:00,83.67,83.76,83.57,83.59,76175.0,79.697,79.7827,79.6017,79.6208,76175.0
2023-01-18 10:50:00,83.59,83.61,83.26,83.35,186976.0,79.6208,79.6398,79.3065,79.3922,186976.0
2023-01-18 11:00:00,83.35,83.49,83.05,83.15,145032.0,79.3922,79.5255,79.1064,79.2017,145032.0
2023-01-18 11:10:00,83.15,83.21,83.12,83.17,104460.0,79.2017,79.2588,79.1731,79.2207,104460.0
2023-01-18 11:20:00,83.17,83.19,83.0,83.03,82336.0,79.2207,79.2398,79.0588,79.0874,82336.0
2023-01-18 11:30:00,83.02,83.04,82.88,82.94,115280.0,79.0779,79.0969,78.9445,79.0017,115280.0
2023-01-18 11:40:00,82.93,82.99,82.82,82.93,118688.0,78.9921,79.0493,78.8874,78.9921,118688.0
2023-01-18 11:50:00,82.94,82.94,82.8,82.91,103353.0,79.0017,79.0017,78.8683,78.9731,103353.0
2023-01-18 12:00:00,82.91,82.94,82.7,82.74,46790.0,78.9731,79.0017,78.773,78.8111,46790.0
2023-01-18 12:10:00,82.74,82.8,82.6,82.6,61176.0,78.8111,78.8683,78.6778,78.6778,61176.0
2023-01-18 12:20:00,82.61,82.64,82.45,82.51,61622.0,78.6873,78.7159,78.5349,78.5921,61622.0
2023-01-18 12:30:00,82.51,82.57,82.42,82.52,42925.0,78.5921,78.6492,78.5063,78.6016,42925.0
2023-01-18 12:40:00,82.51,82.64,82.49,82.62,40510.0,78.5921,78.7159,78.573,78.6968,40510.0
2023-01-18 12:50:00,82.61,82.62,82.48,82.57,39905.0,78.6873,78.6968,78.5635,78.6492,39905.0
2023-01-18 13:00:00,82.57,82.61,82.34,82.35,139613.0,78.6492,78.6873,78.4301,78.4397,139613.0
2023-01-18 13:10:00,82.35,82.39,82.29,82.38,76205.0,78.4397,78.4778,78.3825,78.4682,76205.0
2023-01-18 13:20:00,82.37,82.5,82.33,82.49,64177.0,78.4587,78.5825,78.4206,78.573,64177.0
2023-01-18 13:30:00,82.49,82.58,82.46,82.54,48020.0,78.573,78.6587,78.5444,78.6206,48020.0
2023-01-18 13:40:00,82.54,82.68,82.53,82.6,142465.0,78.6206,78.754,78.6111,78.6778,142465.0
2023-01-18 13:50:00,82.6,82.64,82.5,82.51,38904.0,78.6778,78.7159,78.5825,78.5921,38904.0
2023-01-18 14:00:00,82.52,82.54,82.46,82.48,103013.0,78.6016,78.6206,78.5444,78.5635,103013.0
2023-01-18 14:10:00,82.47,82.5,82.36,82.37,88562.0,78.554,78.5825,78.4492,78.4587,88562.0
2023-01-18 14:20:00,82.38,82.47,82.35,82.46,58082.0,78.4682,78.554,78.4397,78.5444,58082.0
2023-01-18 14:30:00,82.47,82.51,82.37,82.4,47219.0,78.554,78.5921,78.4587,78.4873,47219.0
2023-01-18 14:40:00,82.4,82.43,82.36,82.38,45659.0,78.4873,78.5159,78.4492,78.4682,45659.0
2023-01-18 14:50:00,82.38,82.39,82.25,82.29,45620.0,78.4682,78.4778,78.3444,78.3825,45620.0
2023-01-18 15:00:00,82.28,82.28,82.11,82.18,60012.0,78.373,78.373,78.2111,78.2777,60012.0
2023-01-18 15:10:00,82.18,82.25,82.1,82.12,98334.0,78.2777,78.3444,78.2015,78.2206,98334.0
2023-01-18 15:20:00,82.11,82.15,82.04,82.05,68456.0,78.2111,78.2492,78.1444,78.1539,68456.0
2023-01-18 15:30:00,82.05,82.07,81.92,81.94,83867.0,78.1539,78.173,78.0301,78.0491,83867.0
2023-01-18 15:40:00,81.95,81.95,81.82,81.84,297228.0,78.0587,78.0587,77.9348,77.9539,297228.0
2023-01-18 15:50:00,81.83,81.89,81.74,81.78,539060.0,77.9444,78.0015,77.8586,77.8967,539060.0
2023-01-19 09:30:00,81.16,81.4,81.16,81.39,121129.0,77.3062,77.5348,77.3062,77.5253,121129.0
2023-01-19 09:40:00,81.39,81.45,81.12,81.15,168459.0,77.5253,77.5824,77.2681,77.2966,168459.0
2023-01-19 09:50:00,81.15,81.25,81.04,81.07,73318.0,77.2966,77.3919,77.1919,77.2204,73318.0
2023-01-19 10:00:00,81.07,81.21,80.98,81.14,90289.0,77.2204,77.3538,77.1347,77.2871,90289.0
2023-01-19 10:10:00,81.13,81.2,80.89,81.12,109996.0,77.2776,77.3443,77.049,77.2681,109996.0
2023-01-19 10:20:00,81.13,81.14,80.95,81.04,66158.0,77.2776,77.2871,77.1061,77.1919,66158.0
2023-01-19 10:30:00,81.04,81.07,80.89,80.91,69652.0,77.1919,77.2204,77.049,77.068,69652.0
2023-01-19 10:40:00,80.91,80.96,80.74,80.74,60879.0,77.068,77.1157,76.9061,76.9061,60879.0
2023-01-19 10:50:00,80.72,80.76,80.66,80.71,120360.0,76.8871,76.9252,76.8299,76.8775,120360.0
2023-01-19 11:00:00,80.7,80.78,80.59,80.75,48833.0,76.868,76.9442,76.7632,76.9156,48833.0
2023-01-19 11:10:00,80.75,80.82,80.59,80.6,129302.0,76.9156,76.9823,76.7632,76.7728,129302.0
2023-01-19 11:20:00,80.6,80.61,80.52,80.56,40783.0,76.7728,76.7823,76.6966,76.7347,40783.0
2023-01-19 11:30:00,80.55,80.66,80.53,80.66,59187.0,76.7251,76.8299,76.7061,76.8299,59187.0
2023-01-19 11:40:00,80.65,80.7,80.52,80.59,92850.0,76.8204,76.868,76.6966,76.7632,92850.0
2023-01-19 11:50:00,80.59,80.59,80.51,80.56,48145.0,76.7632,76.7632,76.687,76.7347,48145.0
2023-01-19 12:00:00,80.58,80.74,80.58,80.66,64344.0,76.7537,76.9061,76.7537,76.8299,64344.0
2023-01-19 12:10:00,80.67,80.86,80.65,80.81,107337.0,76.8394,77.0204,76.8204,76.9728,107337.0
2023-01-19 12:20:00,80.81,80.81,80.66,80.69,35390.0,76.9728,76.9728,76.8299,76.8585,35390.0
2023-01-19 12:30:00,80.69,80.72,80.64,80.7,49236.0,76.8585,76.8871,76.8109,76.868,49236.0
2023-01-19 12:40:00,80.69,80.71,80.61,80.61,25674.0,76.8585,76.8775,76.7823,76.7823,25674.0
2023-01-19 12:50:00,80.62,80.72,80.57,80.72,27994.0,76.7918,76.8871,76.7442,76.8871,27994.0
2023-01-19 13:00:00,80.74,80.89,80.71,80.86,58006.0,76.9061,77.049,76.8775,77.0204,58006.0
2023-01-19 13:10:00,80.86,80.96,80.78,80.94,297396.0,77.0204,77.1157,76.9442,77.0966,297396.0
2023-01-19 13:20:00,80.94,81.03,80.87,80.94,51924.0,77.0966,77.1823,77.0299,77.0966,51924.0
2023-01-19 13:30:00,80.94,81.14,80.94,81.13,46279.0,77.0966,77.2871,77.0966,77.2776,46279.0
2023-01-19 13:40:00,81.15,81.22,81.04,81.04,56673.0,77.2966,77.3633,77.1919,77.1919,56673.0
2023-01-19 13:50:00,81.04,81.11,80.99,81.1,65263.0,77.1919,77.2585,77.1442,77.249,65263.0
2023-01-19 14:00:00,81.1,81.13,80.97,81.03,71920.0,77.249,77.2776,77.1252,77.1823,71920.0
2023-01-19 14:10:00,81.02,81.2,81.0,81.16,64484.0,77.1728,77.3443,77.1538,77.3062,64484.0
2023-01-19 14:20:00,81.18,81.4,81.16,81.36,93705.0,77.3252,77.5348,77.3062,77.4967,93705.0
2023-01-19 14:30:00,81.36,81.49,81.31,81.43,46054.0,77.4967,77.6205,77.4491,77.5634,46054.0
2023-01-19 14:40:00,81.42,81.48,81.36,81.39,43684.0,77.5538,77.611,77.4967,77.5253,43684.0
2023-01-19 14:50:00,81.39,81.43,81.32,81.39,38249.0,77.5253,77.5634,77.4586,77.5253,38249.0
2023-01-19 15:00:00,81.39,81.48,81.31,81.34,82515.0,77.5253,77.611,77.4491,77.4776,82515.0
2023-01-19 15:10:00,81.34,81.41,81.3,81.37,111687.0,77.4776,77.5443,77.4395,77.5062,111687.0
2023-01-19 15:20:00,81.37,81.38,81.29,81.36,56321.0,77.5062,77.5157,77.43,77.4967,56321.0
2023-01-19 15:30:00,81.36,81.37,81.24,81.34,124618.0,77.4967,77.5062,77.3824,77.4776,124618.0
2023-01-19 15:40:00,81.34,81.37,81.27,81.29,94457.0,77.4776,77.5062,77.411,77.43,94457.0
2023-01-19 15:50:00,81.29,81.33,81.13,81.15,287705.0,77.43,77.4681,77.2776,77.2966,287705.0
2023-01-20 09:30:00,81.36,81.45,80.93,81.06,343886.0,77.4967,77.5824,77.0871,77.2109,343886.0
2023-01-20 09:40:00,81.05,81.32,81.01,81.27,103097.0,77.2014,77.4586,77.1633,77.411,103097.0
2023-01-20 09:50:00,81.28,81.5,81.24,81.45,137787.0,77.4205,77.63,77.3824,77.5824,137787.0
2023-01-20 10:00:00,81.46,81.74,81.44,81.7,123435.0,77.5919,77.8586,77.5729,77.8205,123435.0
2023-01-20 10:10:00,81.71,81.71,81.48,81.51,90327.0,77.8301,77.8301,77.611,77.6396,90327.0
2023-01-20 10:20:00,81.5,81.73,81.46,81.72,53938.0,77.63,77.8491,77.5919,77.8396,53938.0
2023-01-20 10:30:00,81.75,81.77,81.65,81.71,54024.0,77.8682,77.8872,77.7729,77.8301,54024.0
2023-01-20 10:40:00,81.72,81.83,81.71,81.83,26031.0,77.8396,77.9444,77.8301,77.9444,26031.0
2023-01-20 10:50:00,81.83,81.97,81.77,81.91,29771.0,77.9444,78.0777,77.8872,78.0206,29771.0
2023-01-20 11:00:00,81.9,82.11,81.89,82.11,62466.0,78.011,78.2111,78.0015,78.2111,62466.0
2023-01-20 11:10:00,82.12,82.19,82.1,82.12,38660.0,78.2206,78.2873,78.2015,78.2206,38660.0
2023-01-20 11:20:00,82.13,82.21,82.05,82.2,44798.0,78.2301,78.3063,78.1539,78.2968,44798.0
2023-01-20 11:30:00,82.21,82.22,82.12,82.12,56390.0,78.3063,78.3158,78.2206,78.2206,56390.0
2023-01-20 11:40:00,82.11,82.26,82.09,82.25,30259.0,78.2111,78.3539,78.192,78.3444,30259.0
2023-01-20 11:50:00,82.24,82.24,82.11,82.15,34047.0,78.3349,78.3349,78.2111,78.2492,34047.0
2023-01-20 12:00:00,82.15,82.17,82.08,82.14,64484.0,78.2492,78.2682,78.1825,78.2396,64484.0
2023-01-20 12:10:00,82.14,82.19,82.11,82.15,18124.0,78.2396,78.2873,78.2111,78.2492,18124.0
2023-01-20 12:20:00,82.15,82.18,82.09,82.12,30407.0,78.2492,78.2777,78.192,78.2206,30407.0
2023-01-20 12:30:00,82.12,82.13,82.07,82.13,41291.0,78.2206,78.2301,78.173,78.2301,41291.0
2023-01-20 12:40:00,82.13,82.16,82.07,82.1,36660.0,78.2301,78.2587,78.173,78.2015,36660.0
2023-01-20 12:50:00,82.1,82.14,82.03,82.06,37774.0,78.2015,78.2396,78.1349,78.1634,37774.0
2023-01-20 13:00:00,82.06,82.16,82.03,82.07,100954.0,78.1634,78.2587,78.1349,78.173,100954.0
2023-01-20 13:10:00,82.06,82.15,81.95,82.0,29613.0,78.1634,78.2492,78.0587,78.1063,29613.0
2023-01-20 13:20:00,81.98,82.08,81.97,82.07,94062.0,78.0872,78.1825,78.0777,78.173,94062.0
2023-01-20 13:30:00,82.09,82.32,82.07,82.29,59380.0,78.192,78.4111,78.173,78.3825,59380.0
2023-01-20 13:40:00,82.29,82.42,82.28,82.41,42314.0,78.3825,78.5063,78.373,78.4968,42314.0
2023-01-20 13:50:00,82.42,82.43,82.35,82.39,20752.0,78.5063,78.5159,78.4397,78.4778,20752.0
2023-01-20 14:00:00,82.4,82.42,82.32,82.41,23749.0,78.4873,78.5063,78.4111,78.4968,23749.0
2023-01-20 14:10:00,82.41,82.52,82.4,82.46,34776.0,78.4968,78.6016,78.4873,78.5444,34776.0
2023-01-20 14:20:00,82.46,82.54,82.43,82.52,25200.0,78.5444,78.6206,78.5159,78.6016,25200.0
2023-01-20 14:30:00,82.52,82.58,82.52,82.56,28226.0,78.6016,78.6587,78.6016,78.6397,28226.0
2023-01-20 14:40:00,82.56,82.57,82.48,82.51,19941.0,78.6397,78.6492,78.5635,78.5921,19941.0
2023-01-20 14:50:00,82.51,82.62,82.48,82.62,37010.0,78.5921,78.6968,78.5635,78.6968,37010.0
2023-01-20 15:00:00,82.62,82.72,82.62,82.67,82009.0,78.6968,78.7921,78.6968,78.7445,82009.0
2023-01-20 15:10:00,82.67,82.79,82.65,82.74,78749.0,78.7445,78.8588,78.7254,78.8111,78749.0
2023-01-20 15:20:00,82.75,82.75,82.6,82.66,75755.0,78.8207,78.8207,78.6778,78.7349,75755.0
2023-01-20 15:30:00,82.66,82.7,82.57,82.62,87236.0,78.7349,78.773,78.6492,78.6968,87236.0
2023-01-20 15:40:00,82.61,82.66,82.53,82.66,180276.0,78.6873,78.7349,78.6111,78.7349,180276.0
2023-01-20 15:50:00,82.66,82.84,82.62,82.8,379676.0,78.7349,78.9064,78.6968,78.8683,379676.0
2023-01-23 09:30:00,82.67,82.67,82.27,82.28,276003.0,78.7445,78.7445,78.3635,78.373,276003.0
2023-01-23 09:40:00,82.28,82.62,82.27,82.57,180870.0,78.373,78.6968,78.3635,78.6492,180870.0
2023-01-23 09:50:00,82.59,82.7,82.44,82.54,1167821.0,78.6683,78.773,78.5254,78.6206,1167821.0
2023-01-23 10:00:00,82.54,82.68,82.35,82.39,420076.0,78.6206,78.754,78.4397,78.4778,420076.0
2023-01-23 10:10:00,82.38,82.5,82.35,82.5,221831.0,78.4682,78.5825,78.4397,78.5825,221831.0
2023-01-23 10:20:00,82.5,82.54,82.41,82.49,341546.0,78.5825,78.6206,78.4968,78.573,341546.0
2023-01-23 10:30:00,82.49,82.59,82.46,82.49,170205.0,78.573,78.6683,78.5444,78.573,170205.0
2023-01-23 10:40:00,82.5,82.59,82.41,82.59,99107.0,78.5825,78.6683,78.4968,78.6683,99107.0
2023-01-23 10:50:00,82.6,82.67,82.51,82.63,78724.0,78.6778,78.7445,78.5921,78.7064,78724.0
2023-01-23 11:00:00,82.64,82.93,82.62,82.93,109417.0,78.7159,78.9921,78.6968,78.9921,109417.0
2023-01-23 11:10:00,82.94,83.07,82.88,83.06,53062.0,79.0017,79.1255,78.9445,79.116,53062.0
2023-01-23 11:20:00,83.07,83.11,82.91,82.92,91392.0,79.1255,79.1636,78.9731,78.9826,91392.0
2023-01-23 11:30:00,82.93,83.08,82.93,83.04,104723.0,78.9921,79.135,78.9921,79.0969,104723.0
2023-01-23 11:40:00,83.03,83.07,82.97,83.07,116270.0,79.0874,79.1255,79.0302,79.1255,116270.0
2023-01-23 11:50:00,83.06,83.12,82.99,83.11,58748.0,79.116,79.1731,79.0493,79.1636,58748.0
2023-01-23 12:00:00,83.11,83.11,82.81,82.81,76205.0,79.1636,79.1636,78.8778,78.8778,76205.0
2023-01-23 12:10:00,82.8,82.92,82.79,82.92,49882.0,78.8683,78.9826,78.8588,78.9826,49882.0
2023-01-23 12:20:00,82.92,82.98,82.88,82.96,95081.0,78.9826,79.0398,78.9445,79.0207,95081.0
2023-01-23 12:30:00,82.96,83.05,82.95,83.04,34229.0,79.0207,79.1064,79.0112,79.0969,34229.0
2023-01-23 12:40:00,83.03,83.04,82.99,83.02,38351.0,79.0874,79.0969,79.0493,79.0779,38351.0
2023-01-23 12:50:00,83.01,83.14,82.98,83.13,96537.0,79.0683,79.1922,79.0398,79.1826,96537.0
2023-01-23 13:00:00,83.12,83.2,83.11,83.15,72286.0,79.1731,79.2493,79.1636,79.2017,72286.0
2023-01-23 13:10:00,83.14,83.23,83.13,83.21,51013.0,79.1922,79.2779,79.1826,79.2588,51013.0
2023-01-23 13:20:00,83.22,83.27,83.2,83.23,52748.0,79.2684,79.316,79.2493,79.2779,52748.0
2023-01-23 13:30:00,83.24,83.3,83.18,83.3,40290.0,79.2874,79.3446,79.2303,79.3446,40290.0
2023-01-23 13:40:00,83.3,83.4,83.28,83.37,63669.0,79.3446,79.4398,79.3255,79.4112,63669.0
2023-01-23 13:50:00,83.37,83.37,83.22,83.25,39304.0,79.4112,79.4112,79.2684,79.2969,39304.0
2023-01-23 14:00:00,83.24,83.24,83.09,83.14,31054.0,79.2874,79.2874,79.1445,79.1922,31054.0
2023-01-23 14:10:00,83.13,83.16,82.97,82.98,22503.0,79.1826,79.2112,79.0302,79.0398,22503.0
2023-01-23 14:20:00,82.97,83.01,82.8,82.84,81922.0,79.0302,79.0683,78.8683,78.9064,81922.0
2023-01-23 14:30:00,82.83,82.93,82.69,82.72,50013.0,78.8969,78.9921,78.7635,78.7921,50013.0
2023-01-23 14:40:00,82.71,82.77,82.55,82.62,67739.0,78.7826,78.8397,78.6302,78.6968,67739.0
2023-01-23 14:50:00,82.61,82.68,82.51,82.68,79412.0,78.6873,78.754,78.5921,78.754,79412.0
2023-01-23 15:00:00,82.69,82.74,82.62,82.71,64339.0,78.7635,78.8111,78.6968,78.7826,64339.0
2023-01-23 15:10:00,82.72,82.89,82.69,82.84,64755.0,78.7921,78.954,78.7635,78.9064,64755.0
2023-01-23 15:20:00,82.83,82.88,82.73,82.81,52227.0,78.8969,78.9445,78.8016,78.8778,52227.0
2023-01-23 15:30:00,82.81,82.87,82.72,82.84,69233.0,78.8778,78.935,78.7921,78.9064,69233.0
2023-01-23 15:40:00,82.84,82.91,82.75,82.88,240976.0,78.9064,78.9731,78.8207,78.9445,240976.0
2023-01-23 15:50:00,82.87,83.09,82.87,83.06,476216.0,78.935,79.1445,78.935,79.116,476216.0
2023-01-24 09:30:00,82.59,82.9,82.28,82.37,170466.0,78.6683,78.9636,78.373,78.4587,170466.0
2023-01-24 09:40:00,82.36,82.41,82.12,82.28,439847.0,78.4492,78.4968,78.2206,78.373,439847.0
2023-01-24 09:50:00,82.3,82.3,81.92,81.94,105408.0,78.392,78.392,78.0301,78.0491,105408.0
2023-01-24 10:00:00,81.94,82.07,81.89,82.06,222774.0,78.0491,78.173,78.0015,78.1634,222774.0
2023-01-24 10:10:00,82.06,82.41,82.03,82.15,157060.0,78.1634,78.4968,78.1349,78.2492,157060.0
2023-01-24 10:20:00,82.15,82.37,82.14,82.37,48826.0,78.2492,78.4587,78.2396,78.4587,48826.0
2023-01-24 10:30:00,82.37,82.5,82.34,82.46,56176.0,78.4587,78.5825,78.4301,78.5444,56176.0
2023-01-24 10:40:00,82.45,82.6,82.42,82.59,35998.0,78.5349,78.6778,78.5063,78.6683,35998.0
2023-01-24 10:50:00,82.58,82.75,82.54,82.71,39029.0,78.6587,78.8207,78.6206,78.7826,39029.0
2023-01-24 11:00:00,82.72,82.73,82.65,82.7,44404.0,78.7921,78.8016,78.7254,78.773,44404.0
2023-01-24 11:10:00,82.7,82.71,82.55,82.59,82474.0,78.773,78.7826,78.6302,78.6683,82474.0
2023-01-24 11:20:00,82.59,82.75,82.57,82.75,79317.0,78.6683,78.8207,78.6492,78.8207,79317.0
2023-01-24 11:30:00,82.74,82.74,82.58,82.66,35403.0,78.8111,78.8111,78.6587,78.7349,35403.0
2023-01-24 11:40:00,82.66,82.67,82.55,82.62,25797.0,78.7349,78.7445,78.6302,78.6968,25797.0
2023-01-24 11:50:00,82.62,82.66,82.56,82.59,25693.0,78.6968,78.7349,78.6397,78.6683,25693.0
2023-01-24 12:00:00,82.59,82.72,82.44,82.72,41422.0,78.6683,78.7921,78.5254,78.7921,41422.0
2023-01-24 12:10:00,82.72,82.74,82.66,82.69,71515.0,78.7921,78.8111,78.7349,78.7635,71515.0
2023-01-24 12:20:00,82.69,82.74,82.64,82.72,27011.0,78.7635,78.8111,78.7159,78.7921,27011.0
2023-01-24 12:30:00,82.72,82.75,82.67,82.68,30718.0,78.7921,78.8207,78.7445,78.754,30718.0
2023-01-24 12:40:00,82.67,82.72,82.65,82.71,50531.0,78.7445,78.7921,78.7254,78.7826,50531.0
2023-01-24 12:50:00,82.72,82.77,82.7,82.75,28474.0,78.7921,78.8397,78.773,78.8207,28474.0
2023-01-24 13:00:00,82.75,82.84,82.71,82.78,35627.0,78.8207,78.9064,78.7826,78.8493,35627.0
2023-01-24 13:10:00,82.8,82.87,82.79,82.85,26725.0,78.8683,78.935,78.8588,78.9159,26725.0
2023-01-24 13:20:00,82.85,82.85,82.76,82.83,31354.0,78.9159,78.9159,78.8302,78.8969,31354.0
2023-01-24 13:30:00,82.82,82.83,82.77,82.83,99173.0,78.8874,78.8969,78.8397,78.8969,99173.0
2023-01-24 13:40:00,82.84,83.0,82.83,82.99,31469.0,78.9064,79.0588,78.8969,79.0493,31469.0
2023-01-24 13:50:00,82.98,83.03,82.96,82.99,37165.0,79.0398,79.0874,79.0207,79.0493,37165.0
2023-01-24 14:00:00,83.0,83.02,82.86,82.89,50407.0,79.0588,79.0779,78.9255,78.954,50407.0
2023-01-24 14:10:00,82.9,82.98,82.89,82.94,29151.0,78.9636,79.0398,78.954,79.0017,29151.0
2023-01-24 14:20:00,82.95,83.05,82.94,83.05,21872.0,79.0112,79.1064,79.0017,79.1064,21872.0
2023-01-24 14:30:00,83.04,83.16,83.04,83.11,23586.0,79.0969,79.2112,79.0969,79.1636,23586.0
2023-01-24 14:40:00,83.1,83.2,83.08,83.13,28376.0,79.1541,79.2493,79.135,79.1826,28376.0
2023-01-24 14:50:00,83.13,83.2,83.1,83.19,16429.0,79.1826,79.2493,79.1541,79.2398,16429.0
2023-01-24 15:00:00,83.19,83.22,83.16,83.17,31366.0,79.2398,79.2684,79.2112,79.2207,31366.0
2023-01-24 15:10:00,83.17,83.19,83.09,83.16,38187.0,79.2207,79.2398,79.1445,79.2112,38187.0
2023-01-24 15:20:00,83.16,83.16,83.02,83.08,38289.0,79.2112,79.2112,79.0779,79.135,38289.0
2023-01-24 15:30:00,83.08,83.09,82.94,83.0,288380.0,79.135,79.1445,79.0017,79.0588,288380.0
2023-01-24 15:40:00,83.01,83.02,82.93,83.0,669482.0,79.0683,79.0779,78.9921,79.0588,669482.0
2023-01-24 15:50:00,82.99,83.16,82.98,83.09,780543.0,79.0493,79.2112,79.0398,79.1445,780543.0
2023-01-25 09:30:00,82.19,82.38,82.19,82.3,134697.0,78.2873,78.4682,78.2873,78.392,134697.0
2023-01-25 09:40:00,82.3,82.51,82.29,82.32,187792.0,78.392,78.5921,78.3825,78.4111,187792.0
2023-01-25 09:50:00,82.31,82.36,82.08,82.1,85931.0,78.4016,78.4492,78.1825,78.2015,85931.0
2023-01-25 10:00:00,82.09,82.51,82.08,82.41,185342.0,78.192,78.5921,78.1825,78.4968,185342.0
2023-01-25 10:10:00,82.42,82.5,82.25,82.28,103723.0,78.5063,78.5825,78.3444,78.373,103723.0
2023-01-25 10:20:00,82.27,82.3,82.12,82.23,46338.0,78.3635,78.392,78.2206,78.3254,46338.0
2023-01-25 10:30:00,82.23,82.33,81.94,81.94,91962.0,78.3254,78.4206,78.0491,78.0491,91962.0
2023-01-25 10:40:00,81.94,82.2,81.91,82.1,47083.0,78.0491,78.2968,78.0206,78.2015,47083.0
2023-01-25 10:50:00,82.07,82.27,81.95,82.23,38003.0,78.173,78.3635,78.0587,78.3254,38003.0
2023-01-25 11:00:00,82.23,82.31,82.2,82.26,36544.0,78.3254,78.4016,78.2968,78.3539,36544.0
2023-01-25 11:10:00,82.23,82.48,82.2,82.45,77714.0,78.3254,78.5635,78.2968,78.5349,77714.0
2023-01-25 11:20:00,82.46,82.6,82.42,82.58,39582.0,78.5444,78.6778,78.5063,78.6587,39582.0
2023-01-25 11:30:00,82.6,82.6,82.5,82.53,43873.0,78.6778,78.6778,78.5825,78.6111,43873.0
2023-01-25 11:40:00,82.54,82.57,82.46,82.49,69598.0,78.6206,78.6492,78.5444,78.573,69598.0
2023-01-25 11:50:00,82.51,82.72,82.48,82.66,84562.0,78.5921,78.7921,78.5635,78.7349,84562.0
2023-01-25 12:00:00,82.68,82.71,82.57,82.68,36613.0,78.754,78.7826,78.6492,78.754,36613.0
2023-01-25 12:10:00,82.68,82.74,82.62,82.71,19221.0,78.754,78.8111,78.6968,78.7826,19221.0
2023-01-25 12:20:00,82.72,82.72,82.6,82.63,24451.0,78.7921,78.7921,78.6778,78.7064,24451.0
2023-01-25 12:30:00,82.65,82.77,82.64,82.73,64781.0,78.7254,78.8397,78.7159,78.8016,64781.0
2023-01-25 12:40:00,82.73,82.81,82.73,82.8,9786.0,78.8016,78.8778,78.8016,78.8683,9786.0
2023-01-25 12:50:00,82.8,82.87,82.78,82.82,41855.0,78.8683,78.935,78.8493,78.8874,41855.0
2023-01-25 13:00:00,82.83,83.04,82.81,83.0,51937.0,78.8969,79.0969,78.8778,79.0588,51937.0
2023-01-25 13:10:00,83.0,83.09,82.98,83.09,20501.0,79.0588,79.1445,79.0398,79.1445,20501.0
2023-01-25 13:20:00,83.08,83.19,83.07,83.15,33454.0,79.135,79.2398,79.1255,79.2017,33454.0
2023-01-25 13:30:00,83.18,83.18,83.08,83.09,135345.0,79.2303,79.2303,79.135,79.1445,135345.0
2023-01-25 13:40:00,83.11,83.17,83.0,83.15,52854.0,79.1636,79.2207,79.0588,79.2017,52854.0
2023-01-25 13:50:00,83.14,83.17,83.06,83.11,22553.0,79.1922,79.2207,79.116,79.1636,22553.0
2023-01-25 14:00:00,83.13,83.16,83.08,83.13,28435.0,79.1826,79.2112,79.135,79.1826,28435.0
2023-01-25 14:10:00,83.13,83.25,83.11,83.24,127855.0,79.1826,79.2969,79.1636,79.2874,127855.0
2023-01-25 14:20:00,83.25,83.26,83.0,83.04,105635.0,79.2969,79.3065,79.0588,79.0969,105635.0
2023-01-25 14:30:00,83.04,83.11,83.01,83.06,37743.0,79.0969,79.1636,79.0683,79.116,37743.0
2023-01-25 14:40:00,83.06,83.12,83.05,83.07,21364.0,79.116,79.1731,79.1064,79.1255,21364.0
2023-01-25 14:50:00,83.06,83.17,83.06,83.14,60553.0,79.116,79.2207,79.116,79.1922,60553.0
2023-01-25 15:00:00,83.14,83.27,83.14,83.26,73306.0,79.1922,79.316,79.1922,79.3065,73306.0
2023-01-25 15:10:00,83.26,83.29,83.12,83.16,113762.0,79.3065,79.335,79.1731,79.2112,113762.0
2023-01-25 15:20:00,83.17,83.22,83.13,83.2,74266.0,79.2207,79.2684,79.1826,79.2493,74266.0
2023-01-25 15:30:00,83.21,83.3,83.18,83.28,61044.0,79.2588,79.3446,79.2303,79.3255,61044.0
2023-01-25 15:40:00,83.27,83.29,83.16,83.22,89711.0,79.316,79.335,79.2112,79.2684,89711.0
2023-01-25 15:50:00,83.22,83.3,83.1,83.28,359274.0,79.2684,79.3446,79.1541,79.3255,359274.0
2023-01-26 09:30:00,82.57,83.2,82.57,83.15,424043.0,78.6492,79.2493,78.6492,79.2017,424043.0
2023-01-26 09:40:00,83.17,83.27,82.67,82.67,307300.0,79.2207,79.316,78.7445,78.7445,307300.0
2023-01-26 09:50:00,82.67,82.76,82.4,82.45,464871.0,78.7445,78.8302,78.4873,78.5349,464871.0
2023-01-26 10:00:00,82.47,82.54,82.31,82.38,257405.0,78.554,78.6206,78.4016,78.4682,257405.0
2023-01-26 10:10:00,82.39,82.89,82.34,82.89,155177.0,78.4778,78.954,78.4301,78.954,155177.0
2023-01-26 10:20:00,82.92,83.04,82.79,82.95,111152.0,78.9826,79.0969,78.8588,79.0112,111152.0
2023-01-26 10:30:00,82.96,83.21,82.88,82.95,178841.0,79.0207,79.2588,78.9445,79.0112,178841.0
2023-01-26 10:40:00,82.96,83.03,82.85,82.97,91650.0,79.0207,79.0874,78.9159,79.0302,91650.0
2023-01-26 10:50:00,82.96,82.96,82.63,82.68,71416.0,79.0207,79.0207,78.7064,78.754,71416.0
2023-01-26 11:00:00,82.67,82.75,82.61,82.72,50977.0,78.7445,78.8207,78.6873,78.7921,50977.0
2023-01-26 11:10:00,82.72,82.96,82.72,82.8,69063.0,78.7921,79.0207,78.7921,78.8683,69063.0
2023-01-26 11:20:00,82.79,82.8,82.62,82.78,64597.0,78.8588,78.8683,78.6968,78.8493,64597.0
2023-01-26 11:30:00,82.77,82.88,82.77,82.85,61434.0,78.8397,78.9445,78.8397,78.9159,61434.0
2023-01-26 11:40:00,82.84,83.03,82.76,83.01,60203.0,78.9064,79.0874,78.8302,79.0683,60203.0
2023-01-26 11:50:00,83.04,83.06,82.92,83.03,61439.0,79.0969,79.116,78.9826,79.0874,61439.0
2023-01-26 12:00:00,83.03,83.19,83.03,83.19,50324.0,79.0874,79.2398,79.0874,79.2398,50324.0
2023-01-26 12:10:00,83.19,83.27,83.11,83.13,29841.0,79.2398,79.316,79.1636,79.1826,29841.0
2023-01-26 12:20:00,83.14,83.15,83.0,83.04,40909.0,79.1922,79.2017,79.0588,79.0969,40909.0
2023-01-26 12:30:00,83.03,83.16,83.02,83.13,146737.0,79.0874,79.2112,79.0779,79.1826,146737.0
2023-01-26 12:40:00,83.12,83.15,82.94,83.02,84103.0,79.1731,79.2017,79.0017,79.0779,84103.0
2023-01-26 12:50:00,83.01,83.14,83.01,83.03,32962.0,79.0683,79.1922,79.0683,79.0874,32962.0
2023-01-26 13:00:00,83.04,83.12,82.98,83.05,87516.0,79.0969,79.1731,79.0398,79.1064,87516.0
2023-01-26 13:10:00,83.05,83.11,83.04,83.09,41558.0,79.1064,79.1636,79.0969,79.1445,41558.0
2023-01-26 13:20:00,83.1,83.29,83.1,83.16,72540.0,79.1541,79.335,79.1541,79.2112,72540.0
2023-01-26 13:30:00,83.16,83.33,83.15,83.32,71494.0,79.2112,79.3731,79.2017,79.3636,71494.0
2023-01-26 13:40:00,83.32,83.43,83.32,83.34,51443.0,79.3636,79.4684,79.3636,79.3827,51443.0
2023-01-26 13:50:00,83.34,83.36,83.27,83.31,30671.0,79.3827,79.4017,79.316,79.3541,30671.0
2023-01-26 14:00:00,83.3,83.3,83.21,83.29,67826.0,79.3446,79.3446,79.2588,79.335,67826.0
2023-01-26 14:10:00,83.3,83.36,83.27,83.33,79899.0,79.3446,79.4017,79.316,79.3731,79899.0
2023-01-26 14:20:00,83.32,83.41,83.24,83.32,49135.0,79.3636,79.4493,79.2874,79.3636,49135.0
2023-01-26 14:30:00,83.33,83.46,83.33,83.42,37480.0,79.3731,79.497,79.3731,79.4589,37480.0
2023-01-26 14:40:00,83.42,83.54,83.42,83.47,113161.0,79.4589,79.5732,79.4589,79.5065,113161.0
2023-01-26 14:50:00,83.48,83.49,83.41,83.48,95042.0,79.516,79.5255,79.4493,79.516,95042.0
2023-01-26 15:00:00,83.49,83.58,83.42,83.45,72924.0,79.5255,79.6113,79.4589,79.4874,72924.0
2023-01-26 15:10:00,83.45,83.5,83.41,83.47,62376.0,79.4874,79.5351,79.4493,79.5065,62376.0
2023-01-26 15:20:00,83.47,83.48,83.38,83.41,144515.0,79.5065,79.516,79.4208,79.4493,144515.0
2023-01-26 15:30:00,83.4,83.47,83.36,83.42,185433.0,79.4398,79.5065,79.4017,79.4589,185433.0
2023-01-26 15:40:00,83.41,83.54,83.39,83.54,106836.0,79.4493,79.5732,79.4303,79.5732,106836.0
2023-01-26 15:50:00,83.53,83.71,83.52,83.66,359264.0,79.5636,79.7351,79.5541,79.6875,359264.0
2023-01-27 09:30:00,83.1,83.39,83.08,83.33,159831.0,79.1541,79.4303,79.135,79.3731,159831.0
2023-01-27 09:40:00,83.34,83.68,83.25,83.62,123193.0,79.3827,79.7065,79.2969,79.6494,123193.0
2023-01-27 09:50:00,83.63,83.78,83.61,83.7,81679.0,79.6589,79.8018,79.6398,79.7256,81679.0
2023-01-27 10:00:00,83.7,83.99,83.61,83.9,105547.0,79.7256,80.0018,79.6398,79.9161,105547.0
2023-01-27 10:10:00,83.9,83.97,83.76,83.79,59743.0,79.9161,79.9827,79.7827,79.8113,59743.0
2023-01-27 10:20:00,83.79,83.81,83.52,83.57,77182.0,79.8113,79.8303,79.5541,79.6017,77182.0
2023-01-27 10:30:00,83.57,83.6,83.43,83.44,57299.0,79.6017,79.6303,79.4684,79.4779,57299.0
2023-01-27 10:40:00,83.43,83.46,83.18,83.22,205916.0,79.4684,79.497,79.2303,79.2684,205916.0
2023-01-27 10:50:00,83.22,83.24,83.02,83.14,53754.0,79.2684,79.2874,79.0779,79.1922,53754.0
2023-01-27 11:00:00,83.15,83.28,83.09,83.11,80481.0,79.2017,79.3255,79.1445,79.1636,80481.0
2023-01-27 11:10:00,83.11,83.26,83.04,83.24,64280.0,79.1636,79.3065,79.0969,79.2874,64280.0
2023-01-27 11:20:00,83.25,83.31,83.21,83.28,33350.0,79.2969,79.3541,79.2588,79.3255,33350.0
2023-01-27 11:30:00,83.3,83.42,83.27,83.36,44793.0,79.3446,79.4589,79.316,79.4017,44793.0
2023-01-27 11:40:00,83.37,83.47,83.37,83.44,56907.0,79.4112,79.5065,79.4112,79.4779,56907.0
2023-01-27 11:50:00,83.45,83.47,83.38,83.42,68213.0,79.4874,79.5065,79.4208,79.4589,68213.0
2023-01-27 12:00:00,83.42,83.51,83.36,83.47,70355.0,79.4589,79.5446,79.4017,79.5065,70355.0
2023-01-27 12:10:00,83.48,83.65,83.46,83.63,45557.0,79.516,79.6779,79.497,79.6589,45557.0
2023-01-27 12:20:00,83.64,83.64,83.47,83.48,67780.0,79.6684,79.6684,79.5065,79.516,67780.0
2023-01-27 12:30:00,83.48,83.65,83.47,83.62,34403.0,79.516,79.6779,79.5065,79.6494,34403.0
2023-01-27 12:40:00,83.62,83.71,83.6,83.69,27229.0,79.6494,79.7351,79.6303,79.716,27229.0
2023-01-27 12:50:00,83.68,83.71,83.59,83.61,34503.0,79.7065,79.7351,79.6208,79.6398,34503.0
2023-01-27 13:00:00,83.61,83.65,83.51,83.53,233715.0,79.6398,79.6779,79.5446,79.5636,233715.0
2023-01-27 13:10:00,83.52,83.54,83.42,83.52,35214.0,79.5541,79.5732,79.4589,79.5541,35214.0
2023-01-27 13:20:00,83.52,83.55,83.46,83.49,15725.0,79.5541,79.5827,79.497,79.5255,15725.0
2023-01-27 13:30:00,83.48,83.58,83.48,83.56,31801.0,79.516,79.6113,79.516,79.5922,31801.0
2023-01-27 13:40:00,83.57,83.57,83.44,83.54,32650.0,79.6017,79.6017,79.4779,79.5732,32650.0
2023-01-27 13:50:00,83.52,83.52,83.42,83.48,17450.0,79.5541,79.5541,79.4589,79.516,17450.0
2023-01-27 14:00:00,83.47,83.56,83.46,83.54,54099.0,79.5065,79.5922,79.497,79.5732,54099.0
2023-01-27 14:10:00,83.53,83.69,83.53,83.69,166764.0,79.5636,79.716,79.5636,79.716,166764.0
2023-01-27 14:20:00,83.69,83.69,83.62,83.62,18210.0,79.716,79.716,79.6494,79.6494,18210.0
2023-01-27 14:30:00,83.62,83.68,83.6,83.67,15896.0,79.6494,79.7065,79.6303,79.697,15896.0
2023-01-27 14:40:00,83.66,83.73,83.64,83.73,31748.0,79.6875,79.7541,79.6684,79.7541,31748.0
2023-01-27 14:50:00,83.72,83.72,83.65,83.68,21815.0,79.7446,79.7446,79.6779,79.7065,21815.0
2023-01-27 15:00:00,83.69,83.77,83.66,83.74,29613.0,79.716,79.7922,79.6875,79.7637,29613.0
2023-01-27 15:10:00,83.73,83.76,83.6,83.61,40081.0,79.7541,79.7827,79.6303,79.6398,40081.0
2023-01-27 15:20:00,83.61,83.62,83.49,83.61,27518.0,79.6398,79.6494,79.5255,79.6398,27518.0
2023-01-27 15:30:00,83.61,83.69,83.58,83.61,73599.0,79.6398,79.716,79.6113,79.6398,73599.0
2023-01-27 15:40:00,83.62,83.63,83.42,83.45,84207.0,79.6494,79.6589,79.4589,79.4874,84207.0
2023-01-27 15:50:00,83.45,83.46,83.32,83.38,247101.0,79.4874,79.497,79.3636,79.4208,247101.0
2023-01-30 09:30:00,82.89,83.45,82.89,83.41,124562.0,78.954,79.4874,78.954,79.4493,124562.0
2023-01-30 09:40:00,83.41,83.68,83.41,83.68,127164.0,79.4493,79.7065,79.4493,79.7065,127164.0
2023-01-30 09:50:00,83.68,83.71,83.39,83.54,125889.0,79.7065,79.7351,79.4303,79.5732,125889.0
2023-01-30 10:00:00,83.53,83.83,83.52,83.81,103924.0,79.5636,79.8494,79.5541,79.8303,103924.0
2023-01-30 10:10:00,83.82,83.88,83.71,83.74,53303.0,79.8399,79.897,79.7351,79.7637,53303.0
2023-01-30 10:20:00,83.75,83.77,83.55,83.7,69212.0,79.7732,79.7922,79.5827,79.7256,69212.0
2023-01-30 10:30:00,83.7,83.71,83.44,83.52,45383.0,79.7256,79.7351,79.4779,79.5541,45383.0
2023-01-30 10:40:00,83.51,83.51,83.29,83.43,619036.0,79.5446,79.5446,79.335,79.4684,619036.0
2023-01-30 10:50:00,83.42,83.5,83.27,83.35,445522.0,79.4589,79.5351,79.316,79.3922,445522.0
2023-01-30 11:00:00,83.34,83.36,83.27,83.36,187037.0,79.3827,79.4017,79.316,79.4017,187037.0
2023-01-30 11:10:00,83.35,83.58,83.32,83.57,65271.0,79.3922,79.6113,79.3636,79.6017,65271.0
2023-01-30 11:20:00,83.57,83.58,83.36,83.47,82355.0,79.6017,79.6113,79.4017,79.5065,82355.0
2023-01-30 11:30:00,83.46,83.55,83.38,83.42,34379.0,79.497,79.5827,79.4208,79.4589,34379.0
2023-01-30 11:40:00,83.42,83.43,83.3,83.34,53163.0,79.4589,79.4684,79.3446,79.3827,53163.0
2023-01-30 11:50:00,83.34,83.44,83.24,83.44,44217.0,79.3827,79.4779,79.2874,79.4779,44217.0
2023-01-30 12:00:00,83.42,83.43,83.37,83.4,32027.0,79.4589,79.4684,79.4112,79.4398,32027.0
2023-01-30 12:10:00,83.43,83.46,83.37,83.37,31192.0,79.4684,79.497,79.4112,79.4112,31192.0
2023-01-30 12:20:00,83.38,83.4,83.18,83.31,91951.0,79.4208,79.4398,79.2303,79.3541,91951.0
2023-01-30 12:30:00,83.3,83.33,83.24,83.25,20527.0,79.3446,79.3731,79.2874,79.2969,20527.0
2023-01-30 12:40:00,83.25,83.31,83.14,83.22,21785.0,79.2969,79.3541,79.1922,79.2684,21785.0
2023-01-30 12:50:00,83.21,83.24,83.14,83.17,34682.0,79.2588,79.2874,79.1922,79.2207,34682.0
2023-01-30 13:00:00,83.16,83.19,83.09,83.16,27298.0,79.2112,79.2398,79.1445,79.2112,27298.0
2023-01-30 13:10:00,83.17,83.32,83.1,83.27,68300.0,79.2207,79.3636,79.1541,79.316,68300.0
2023-01-30 13:20:00,83.28,83.31,83.24,83.26,19514.0,79.3255,79.3541,79.2874,79.3065,19514.0
2023-01-30 13:30:00,83.26,83.26,83.15,83.18,25112.0,79.3065,79.3065,79.2017,79.2303,25112.0
2023-01-30 13:40:00,83.2,83.2,83.1,83.18,33768.0,79.2493,79.2493,79.1541,79.2303,33768.0
2023-01-30 13:50:00,83.18,83.21,83.14,83.19,63256.0,79.2303,79.2588,79.1922,79.2398,63256.0
2023-01-30 14:00:00,83.2,83.21,83.06,83.06,23376.0,79.2493,79.2588,79.116,79.116,23376.0
2023-01-30 14:10:00,83.06,83.09,82.97,82.98,34615.0,79.116,79.1445,79.0302,79.0398,34615.0
2023-01-30 14:20:00,82.99,83.04,82.93,82.98,22881.0,79.0493,79.0969,78.9921,79.0398,22881.0
2023-01-30 14:30:00,82.98,83.01,82.92,82.96,52633.0,79.0398,79.0683,78.9826,79.0207,52633.0
2023-01-30 14:40:00,82.97,82.97,82.87,82.9,35965.0,79.0302,79.0302,78.935,78.9636,35965.0
2023-01-30 14:50:00,82.9,82.96,82.84,82.94,47611.0,78.9636,79.0207,78.9064,79.0017,47611.0
2023-01-30 15:00:00,82.94,83.02,82.87,82.92,37949.0,79.0017,79.0779,78.935,78.9826,37949.0
2023-01-30 15:10:00,82.92,82.98,82.87,82.95,82998.0,78.9826,79.0398,78.935,79.0112,82998.0
2023-01-30 15:20:00,82.94,82.97,82.84,82.86,115300.0,79.0017,79.0302,78.9064,78.9255,115300.0
2023-01-30 15:30:00,82.86,83.08,82.84,83.06,136659.0,78.9255,79.135,78.9064,79.116,136659.0
2023-01-30 15:40:00,83.05,83.06,82.83,82.87,145049.0,79.1064,79.116,78.8969,78.935,145049.0
2023-01-30 15:50:00,82.86,82.95,82.72,82.82,322409.0,78.9255,79.0112,78.7921,78.8874,322409.0
2023-01-31 09:30:00,82.89,83.3,82.89,83.17,197928.0,78.954,79.3446,78.954,79.2207,197928.0
2023-01-31 09:40:00,83.17,83.3,83.08,83.26,183435.0,79.2207,79.3446,79.135,79.3065,183435.0
2023-01-31 09:50:00,83.25,83.45,83.22,83.3,134226.0,79.2969,79.4874,79.2684,79.3446,134226.0
2023-01-31 10:00:00,83.3,83.41,83.07,83.1,98675.0,79.3446,79.4493,79.1255,79.1541,98675.0
2023-01-31 10:10:00,83.09,83.45,83.06,83.45,85469.0,79.1445,79.4874,79.116,79.4874,85469.0
2023-01-31 10:20:00,83.45,83.51,83.31,83.49,84075.0,79.4874,79.5446,79.3541,79.5255,84075.0
2023-01-31 10:30:00,83.49,83.66,83.49,83.61,72134.0,79.5255,79.6875,79.5255,79.6398,72134.0
2023-01-31 10:40:00,83.62,83.77,83.61,83.74,92691.0,79.6494,79.7922,79.6398,79.7637,92691.0
2023-01-31 10:50:00,83.74,83.82,83.66,83.77,109336.0,79.7637,79.8399,79.6875,79.7922,109336.0
2023-01-31 11:00:00,83.78,83.93,83.78,83.93,59143.0,79.8018,79.9446,79.8018,79.9446,59143.0
2023-01-31 11:10:00,83.93,83.93,83.84,83.87,40910.0,79.9446,79.9446,79.8589,79.8875,40910.0
2023-01-31 11:20:00,83.89,83.93,83.8,83.89,83215.0,79.9065,79.9446,79.8208,79.9065,83215.0
2023-01-31 11:30:00,83.89,83.99,83.88,83.97,52299.0,79.9065,80.0018,79.897,79.9827,52299.0
2023-01-31 11:40:00,83.97,84.02,83.88,83.89,46112.0,79.9827,80.0304,79.897,79.9065,46112.0
2023-01-31 11:50:00,83.89,83.99,83.86,83.95,59395.0,79.9065,80.0018,79.878,79.9637,59395.0
2023-01-31 12:00:00,83.95,83.98,83.88,83.92,93241.0,79.9637,79.9923,79.897,79.9351,93241.0
2023-01-31 12:10:00,83.93,84.02,83.84,84.0,34162.0,79.9446,80.0304,79.8589,80.0113,34162.0
2023-01-31 12:20:00,84.0,84.08,83.98,84.08,27058.0,80.0113,80.0875,79.9923,80.0875,27058.0
2023-01-31 12:30:00,84.07,84.15,84.05,84.12,86044.0,80.078,80.1542,80.0589,80.1256,86044.0
2023-01-31 12:40:00,84.12,84.19,84.1,84.14,57037.0,80.1256,80.1923,80.1066,80.1447,57037.0
2023-01-31 12:50:00,84.14,84.16,84.11,84.14,34229.0,80.1447,80.1637,80.1161,80.1447,34229.0
2023-01-31 13:00:00,84.14,84.18,84.1,84.14,29884.0,80.1447,80.1828,80.1066,80.1447,29884.0
2023-01-31 13:10:00,84.14,84.16,84.1,84.12,33070.0,80.1447,80.1637,80.1066,80.1256,33070.0
2023-01-31 13:20:00,84.12,84.18,84.08,84.17,28296.0,80.1256,80.1828,80.0875,80.1732,28296.0
2023-01-31 13:30:00,84.17,84.19,84.11,84.14,24464.0,80.1732,80.1923,80.1161,80.1447,24464.0
2023-01-31 13:40:00,84.15,84.26,84.15,84.25,64552.0,80.1542,80.259,80.1542,80.2494,64552.0
2023-01-31 13:50:00,84.25,84.29,84.22,84.28,41888.0,80.2494,80.2875,80.2209,80.278,41888.0
2023-01-31 14:00:00,84.29,84.36,84.28,84.34,63963.0,80.2875,80.3542,80.278,80.3352,63963.0
2023-01-31 14:10:00,84.33,84.34,84.24,84.25,44869.0,80.3256,80.3352,80.2399,80.2494,44869.0
2023-01-31 14:20:00,84.26,84.31,84.24,84.28,33963.0,80.259,80.3066,80.2399,80.278,33963.0
2023-01-31 14:30:00,84.28,84.32,84.2,84.22,29836.0,80.278,80.3161,80.2018,80.2209,29836.0
2023-01-31 14:40:00,84.23,84.3,84.22,84.3,32009.0,80.2304,80.2971,80.2209,80.2971,32009.0
2023-01-31 14:50:00,84.29,84.36,84.26,84.28,44150.0,80.2875,80.3542,80.259,80.278,44150.0
2023-01-31 15:00:00,84.28,84.35,84.27,84.33,26469.0,80.278,80.3447,80.2685,80.3256,26469.0
2023-01-31 15:10:00,84.34,84.34,84.15,84.18,80781.0,80.3352,80.3352,80.1542,80.1828,80781.0
2023-01-31 15:20:00,84.19,84.25,84.11,84.16,51731.0,80.1923,80.2494,80.1161,80.1637,51731.0
2023-01-31 15:30:00,84.16,84.35,84.15,84.33,74534.0,80.1637,80.3447,80.1542,80.3256,74534.0
2023-01-31 15:40:00,84.33,84.47,84.33,84.41,203870.0,80.3256,80.459,80.3256,80.4019,203870.0
2023-01-31 15:50:00,84.41,84.68,84.41,84.67,548572.0,80.4019,80.659,80.4019,80.6495,548572.0
2023-02-01 09:30:00,84.16,84.34,84.08,84.31,173464.0,80.1637,80.3352,80.0875,80.3066,173464.0
2023-02-01 09:40:00,84.3,84.34,84.18,84.22,181847.0,80.2971,80.3352,80.1828,80.2209,181847.0
2023-02-01 09:50:00,84.23,84.28,84.09,84.23,175041.0,80.2304,80.278,80.097,80.2304,175041.0
2023-02-01 10:00:00,84.24,84.28,83.88,84.03,205014.0,80.2399,80.278,79.897,80.0399,205014.0
2023-02-01 10:10:00,84.04,84.12,83.98,84.0,102493.0,80.0494,80.1256,79.9923,80.0113,102493.0
2023-02-01 10:20:00,83.99,84.12,83.9,84.11,120844.0,80.0018,80.1256,79.9161,80.1161,120844.0
2023-02-01 10:30:00,84.11,84.15,84.06,84.07,88642.0,80.1161,80.1542,80.0685,80.078,88642.0
2023-02-01 10:40:00,84.07,84.15,83.93,83.97,120965.0,80.078,80.1542,79.9446,79.9827,120965.0
2023-02-01 10:50:00,83.97,83.98,83.83,83.94,106876.0,79.9827,79.9923,79.8494,79.9542,106876.0
2023-02-01 11:00:00,83.95,84.08,83.91,84.03,107967.0,79.9637,80.0875,79.9256,80.0399,107967.0
2023-02-01 11:10:00,84.03,84.08,83.96,83.97,125254.0,80.0399,80.0875,79.9732,79.9827,125254.0
2023-02-01 11:20:00,83.97,84.11,83.97,84.1,93320.0,79.9827,80.1161,79.9827,80.1066,93320.0
2023-02-01 11:30:00,84.1,84.18,84.07,84.18,81784.0,80.1066,80.1828,80.078,80.1828,81784.0
2023-02-01 11:40:00,84.17,84.2,84.11,84.11,86856.0,80.1732,80.2018,80.1161,80.1161,86856.0
2023-02-01 11:50:00,84.1,84.11,83.95,83.95,115516.0,80.1066,80.1161,79.9637,79.9637,115516.0
2023-02-01 12:00:00,83.94,83.97,83.88,83.9,122062.0,79.9542,79.9827,79.897,79.9161,122062.0
2023-02-01 12:10:00,83.89,83.92,83.74,83.75,116478.0,79.9065,79.9351,79.7637,79.7732,116478.0
2023-02-01 12:20:00,83.74,83.92,83.74,83.89,90506.0,79.7637,79.9351,79.7637,79.9065,90506.0
2023-02-01 12:30:00,83.89,84.04,83.89,84.0,51089.0,79.9065,80.0494,79.9065,80.0113,51089.0
2023-02-01 12:40:00,83.99,84.04,83.97,83.97,29506.0,80.0018,80.0494,79.9827,79.9827,29506.0
2023-02-01 12:50:00,83.97,84.03,83.95,83.97,31067.0,79.9827,80.0399,79.9637,79.9827,31067.0
2023-02-01 13:00:00,83.98,84.09,83.95,84.06,32454.0,79.9923,80.097,79.9637,80.0685,32454.0
2023-02-01 13:10:00,84.05,84.06,83.98,84.01,26538.0,80.0589,80.0685,79.9923,80.0208,26538.0
2023-02-01 13:20:00,84.01,84.21,84.0,84.21,43789.0,80.0208,80.2113,80.0113,80.2113,43789.0
2023-02-01 13:30:00,84.22,84.32,84.21,84.27,56168.0,80.2209,80.3161,80.2113,80.2685,56168.0
2023-02-01 13:40:00,84.28,84.29,84.05,84.08,84293.0,80.278,80.2875,80.0589,80.0875,84293.0
2023-02-01 13:50:00,84.09,84.25,84.08,84.13,88102.0,80.097,80.2494,80.0875,80.1351,88102.0
2023-02-01 14:00:00,84.14,84.22,83.65,84.13,254349.0,80.1447,80.2209,79.6779,80.1351,254349.0
2023-02-01 14:10:00,84.13,84.26,84.02,84.09,139242.0,80.1351,80.259,80.0304,80.097,139242.0
2023-02-01 14:20:00,84.09,84.1,83.94,84.05,50271.0,80.097,80.1066,79.9542,80.0589,50271.0
2023-02-01 14:30:00,84.06,84.52,83.61,84.49,493200.0,80.0685,80.5066,79.6398,80.4781,493200.0
2023-02-01 14:40:00,84.49,85.01,84.41,84.83,447800.0,80.4781,80.9734,80.4019,80.8019,447800.0
2023-02-01 14:50:00,84.83,85.11,84.81,84.89,431654.0,80.8019,81.0686,80.7829,80.8591,431654.0
2023-02-01 15:00:00,84.9,85.44,84.89,85.42,317685.0,80.8686,81.3829,80.8591,81.3639,317685.0
2023-02-01 15:10:00,85.42,85.42,85.04,85.26,240853.0,81.3639,81.3639,81.0019,81.2115,240853.0
2023-02-01 15:20:00,85.26,85.4,85.09,85.4,146156.0,81.2115,81.3448,81.0496,81.3448,146156.0
2023-02-01 15:30:00,85.4,85.83,85.39,85.76,203121.0,81.3448,81.7544,81.3353,81.6877,203121.0
2023-02-01 15:40:00,85.75,85.9,85.41,85.43,237539.0,81.6782,81.8211,81.3544,81.3734,237539.0
2023-02-01 15:50:00,85.42,85.43,85.12,85.22,368177.0,81.3639,81.3734,81.0781,81.1734,368177.0
2023-02-02 09:30:00,84.84,84.91,84.34,84.43,386562.0,80.8114,80.8781,80.3352,80.4209,386562.0
2023-02-02 09:40:00,84.44,84.46,84.03,84.2,326205.0,80.4304,80.4495,80.0399,80.2018,326205.0
2023-02-02 09:50:00,84.2,84.24,83.99,84.03,270437.0,80.2018,80.2399,80.0018,80.0399,270437.0
2023-02-02 10:00:00,84.04,84.24,83.85,83.89,205485.0,80.0494,80.2399,79.8684,79.9065,205485.0
2023-02-02 10:10:00,83.86,84.1,83.67,84.1,165794.0,79.878,80.1066,79.697,80.1066,165794.0
2023-02-02 10:20:00,84.1,84.16,83.92,84.13,122604.0,80.1066,80.1637,79.9351,80.1351,122604.0
2023-02-02 10:30:00,84.14,84.46,84.11,84.45,139575.0,80.1447,80.4495,80.1161,80.44,139575.0
2023-02-02 10:40:00,84.46,84.64,84.41,84.58,124400.0,80.4495,80.6209,80.4019,80.5638,124400.0
2023-02-02 10:50:00,84.58,84.7,84.55,84.68,192128.0,80.5638,80.6781,80.5352,80.659,192128.0
2023-02-02 11:00:00,84.69,84.72,84.61,84.7,134711.0,80.6686,80.6971,80.5924,80.6781,134711.0
2023-02-02 11:10:00,84.7,84.77,84.54,84.59,100464.0,80.6781,80.7448,80.5257,80.5733,100464.0
2023-02-02 11:20:00,84.58,84.76,84.57,84.72,113679.0,80.5638,80.7352,80.5543,80.6971,113679.0
2023-02-02 11:30:00,84.72,84.84,84.67,84.69,69429.0,80.6971,80.8114,80.6495,80.6686,69429.0
2023-02-02 11:40:00,84.69,84.75,84.61,84.7,39634.0,80.6686,80.7257,80.5924,80.6781,39634.0
2023-02-02 11:50:00,84.71,84.75,84.59,84.59,57608.0,80.6876,80.7257,80.5733,80.5733,57608.0
2023-02-02 12:00:00,84.59,84.77,84.55,84.74,79058.0,80.5733,80.7448,80.5352,80.7162,79058.0
2023-02-02 12:10:00,84.75,84.88,84.71,84.74,50629.0,80.7257,80.8495,80.6876,80.7162,50629.0
2023-02-02 12:20:00,84.75,84.92,84.69,84.91,43431.0,80.7257,80.8876,80.6686,80.8781,43431.0
2023-02-02 12:30:00,84.91,85.02,84.88,85.01,83545.0,80.8781,80.9829,80.8495,80.9734,83545.0
2023-02-02 12:40:00,85.01,85.01,84.87,84.91,30751.0,80.9734,80.9734,80.84,80.8781,30751.0
2023-02-02 12:50:00,84.91,84.98,84.87,84.98,29948.0,80.8781,80.9448,80.84,80.9448,29948.0
2023-02-02 13:00:00,84.99,85.15,84.94,84.96,69401.0,80.9543,81.1067,80.9067,80.9257,69401.0
2023-02-02 13:10:00,84.96,85.0,84.82,84.89,24543.0,80.9257,80.9638,80.7924,80.8591,24543.0
2023-02-02 13:20:00,84.89,84.95,84.83,84.9,48420.0,80.8591,80.9162,80.8019,80.8686,48420.0
2023-02-02 13:30:00,84.91,85.06,84.91,85.03,41838.0,80.8781,81.021,80.8781,80.9924,41838.0
2023-02-02 13:40:00,85.03,85.08,84.95,85.03,95486.0,80.9924,81.04,80.9162,80.9924,95486.0
2023-02-02 13:50:00,85.03,85.13,84.97,85.12,95029.0,80.9924,81.0877,80.9353,81.0781,95029.0
2023-02-02 14:00:00,85.13,85.19,84.98,84.98,113774.0,81.0877,81.1448,80.9448,80.9448,113774.0
2023-02-02 14:10:00,84.98,84.98,84.68,84.78,94245.0,80.9448,80.9448,80.659,80.7543,94245.0
2023-02-02 14:20:00,84.78,84.79,84.56,84.61,99217.0,80.7543,80.7638,80.5447,80.5924,99217.0
2023-02-02 14:30:00,84.59,84.63,84.38,84.51,140941.0,80.5733,80.6114,80.3733,80.4971,140941.0
2023-02-02 14:40:00,84.52,84.57,84.4,84.57,106508.0,80.5066,80.5543,80.3923,80.5543,106508.0
2023-02-02 14:50:00,84.57,84.62,84.35,84.39,94016.0,80.5543,80.6019,80.3447,80.3828,94016.0
2023-02-02 15:00:00,84.37,84.53,84.27,84.35,113934.0,80.3638,80.5162,80.2685,80.3447,113934.0
2023-02-02 15:10:00,84.36,84.47,84.33,84.44,97631.0,80.3542,80.459,80.3256,80.4304,97631.0
2023-02-02 15:20:00,84.43,84.6,84.4,84.59,121212.0,80.4209,80.5828,80.3923,80.5733,121212.0
2023-02-02 15:30:00,84.59,84.83,84.58,84.7,161862.0,80.5733,80.8019,80.5638,80.6781,161862.0
2023-02-02 15:40:00,84.71,84.74,84.58,84.7,247776.0,80.6876,80.7162,80.5638,80.6781,247776.0
2023-02-02 15:50:00,84.7,85.0,84.7,84.96,417436.0,80.6781,80.9638,80.6781,80.9257,417436.0
2023-02-03 09:30:00,84.01,84.21,83.89,84.14,422602.0,80.0208,80.2113,79.9065,80.1447,422602.0
2023-02-03 09:40:00,84.14,84.33,84.09,84.14,338252.0,80.1447,80.3256,80.097,80.1447,338252.0
2023-02-03 09:50:00,84.13,84.27,83.95,84.14,216289.0,80.1351,80.2685,79.9637,80.1447,216289.0
2023-02-03 10:00:00,84.13,84.2,83.82,84.0,260965.0,80.1351,80.2018,79.8399,80.0113,260965.0
2023-02-03 10:10:00,83.99,84.34,83.94,84.17,164222.0,80.0018,80.3352,79.9542,80.1732,164222.0
2023-02-03 10:20:00,84.17,84.5,84.17,84.36,266249.0,80.1732,80.4876,80.1732,80.3542,266249.0
2023-02-03 10:30:00,84.37,84.65,84.35,84.6,118199.0,80.3638,80.6305,80.3447,80.5828,118199.0
2023-02-03 10:40:00,84.59,84.68,84.51,84.52,101244.0,80.5733,80.659,80.4971,80.5066,101244.0
2023-02-03 10:50:00,84.51,84.51,84.24,84.31,74905.0,80.4971,80.4971,80.2399,80.3066,74905.0
2023-02-03 11:00:00,84.31,84.42,84.24,84.25,61386.0,80.3066,80.4114,80.2399,80.2494,61386.0
2023-02-03 11:10:00,84.26,84.35,84.16,84.19,69939.0,80.259,80.3447,80.1637,80.1923,69939.0
2023-02-03 11:20:00,84.19,84.28,84.17,84.25,54218.0,80.1923,80.278,80.1732,80.2494,54218.0
2023-02-03 11:30:00,84.26,84.38,84.08,84.1,69067.0,80.259,80.3733,80.0875,80.1066,69067.0
2023-02-03 11:40:00,84.1,84.27,84.03,84.03,96009.0,80.1066,80.2685,80.0399,80.0399,96009.0
2023-02-03 11:50:00,84.04,84.16,83.93,83.96,57441.0,80.0494,80.1637,79.9446,79.9732,57441.0
2023-02-03 12:00:00,83.96,84.06,83.93,83.98,32216.0,79.9732,80.0685,79.9446,79.9923,32216.0
2023-02-03 12:10:00,83.98,84.12,83.98,84.09,30192.0,79.9923,80.1256,79.9923,80.097,30192.0
2023-02-03 12:20:00,84.09,84.12,84.03,84.07,49557.0,80.097,80.1256,80.0399,80.078,49557.0
2023-02-03 12:30:00,84.06,84.13,84.04,84.1,25041.0,80.0685,80.1351,80.0494,80.1066,25041.0
2023-02-03 12:40:00,84.1,84.18,84.1,84.15,51471.0,80.1066,80.1828,80.1066,80.1542,51471.0
2023-02-03 12:50:00,84.14,84.22,83.89,83.92,64574.0,80.1447,80.2209,79.9065,79.9351,64574.0
2023-02-03 13:00:00,83.92,83.95,83.71,83.71,76984.0,79.9351,79.9637,79.7351,79.7351,76984.0
2023-02-03 13:10:00,83.7,83.79,83.66,83.78,51379.0,79.7256,79.8113,79.6875,79.8018,51379.0
2023-02-03 13:20:00,83.77,83.81,83.63,83.64,62651.0,79.7922,79.8303,79.6589,79.6684,62651.0
2023-02-03 13:30:00,83.65,83.71,83.51,83.69,87020.0,79.6779,79.7351,79.5446,79.716,87020.0
2023-02-03 13:40:00,83.69,83.69,83.42,83.51,74366.0,79.716,79.716,79.4589,79.5446,74366.0
2023-02-03 13:50:00,83.51,83.64,83.51,83.56,50919.0,79.5446,79.6684,79.5446,79.5922,50919.0
2023-02-03 14:00:00,83.56,83.72,83.54,83.64,75791.0,79.5922,79.7446,79.5732,79.6684,75791.0
2023-02-03 14:10:00,83.65,83.75,83.57,83.69,71402.0,79.6779,79.7732,79.6017,79.716,71402.0
2023-02-03 14:20:00,83.7,83.74,83.59,83.72,101408.0,79.7256,79.7637,79.6208,79.7446,101408.0
2023-02-03 14:30:00,83.71,83.79,83.56,83.77,91850.0,79.7351,79.8113,79.5922,79.7922,91850.0
2023-02-03 14:40:00,83.78,83.78,83.57,83.62,52419.0,79.8018,79.8018,79.6017,79.6494,52419.0
2023-02-03 14:50:00,83.63,83.68,83.48,83.51,68116.0,79.6589,79.7065,79.516,79.5446,68116.0
2023-02-03 15:00:00,83.51,83.58,83.38,83.57,144925.0,79.5446,79.6113,79.4208,79.6017,144925.0
2023-02-03 15:10:00,83.56,83.75,83.53,83.7,103962.0,79.5922,79.7732,79.5636,79.7256,103962.0
2023-02-03 15:20:00,83.72,83.72,83.57,83.59,73700.0,79.7446,79.7446,79.6017,79.6208,73700.0
2023-02-03 15:30:00,83.59,83.7,83.41,83.44,144069.0,79.6208,79.7256,79.4493,79.4779,144069.0
2023-02-03 15:40:00,83.44,83.53,83.32,83.38,178379.0,79.4779,79.5636,79.3636,79.4208,178379.0
2023-02-03 15:50:00,83.37,83.46,83.29,83.42,1041028.0,79.4112,79.497,79.335,79.4589,1041028.0
2023-02-06 09:30:00,82.67,83.0,82.66,82.7,281072.0,78.7445,79.0588,78.7349,78.773,281072.0
2023-02-06 09:40:00,82.7,82.72,82.39,82.49,111904.0,78.773,78.7921,78.4778,78.573,111904.0
2023-02-06 09:50:00,82.48,82.64,82.28,82.44,74935.0,78.5635,78.7159,78.373,78.5254,74935.0
2023-02-06 10:00:00,82.45,82.5,82.25,82.46,163992.0,78.5349,78.5825,78.3444,78.5444,163992.0
2023-02-06 10:10:00,82.46,82.46,82.21,82.25,104560.0,78.5444,78.5444,78.3063,78.3444,104560.0
2023-02-06 10:20:00,82.24,82.29,82.11,82.12,138693.0,78.3349,78.3825,78.2111,78.2206,138693.0
2023-02-06 10:30:00,82.1,82.24,82.05,82.19,138753.0,78.2015,78.3349,78.1539,78.2873,138753.0
2023-02-06 10:40:00,82.2,82.31,82.16,82.31,55981.0,78.2968,78.4016,78.2587,78.4016,55981.0
2023-02-06 10:50:00,82.3,82.58,82.29,82.57,89788.0,78.392,78.6587,78.3825,78.6492,89788.0
2023-02-06 11:00:00,82.56,82.72,82.52,82.57,122114.0,78.6397,78.7921,78.6016,78.6492,122114.0
2023-02-06 11:10:00,82.58,82.72,82.5,82.69,44752.0,78.6587,78.7921,78.5825,78.7635,44752.0
2023-02-06 11:20:00,82.69,82.71,82.61,82.66,34227.0,78.7635,78.7826,78.6873,78.7349,34227.0
2023-02-06 11:30:00,82.67,82.7,82.47,82.48,66118.0,78.7445,78.773,78.554,78.5635,66118.0
2023-02-06 11:40:00,82.47,82.49,82.36,82.4,27169.0,78.554,78.573,78.4492,78.4873,27169.0
2023-02-06 11:50:00,82.4,82.46,82.18,82.22,34262.0,78.4873,78.5444,78.2777,78.3158,34262.0
2023-02-06 12:00:00,82.2,82.28,82.14,82.23,58217.0,78.2968,78.373,78.2396,78.3254,58217.0
2023-02-06 12:10:00,82.24,82.25,82.07,82.08,25093.0,78.3349,78.3444,78.173,78.1825,25093.0
2023-02-06 12:20:00,82.08,82.27,82.08,82.25,36395.0,78.1825,78.3635,78.1825,78.3444,36395.0
2023-02-06 12:30:00,82.25,82.46,82.25,82.4,26403.0,78.3444,78.5444,78.3444,78.4873,26403.0
2023-02-06 12:40:00,82.4,82.52,82.34,82.45,20599.0,78.4873,78.6016,78.4301,78.5349,20599.0
2023-02-06 12:50:00,82.46,82.46,82.39,82.42,28488.0,78.5444,78.5444,78.4778,78.5063,28488.0
2023-02-06 13:00:00,82.42,82.44,82.35,82.4,28611.0,78.5063,78.5254,78.4397,78.4873,28611.0
2023-02-06 13:10:00,82.4,82.43,82.23,82.43,74028.0,78.4873,78.5159,78.3254,78.5159,74028.0
2023-02-06 13:20:00,82.42,82.46,82.39,82.41,20581.0,78.5063,78.5444,78.4778,78.4968,20581.0
2023-02-06 13:30:00,82.4,82.48,82.39,82.44,131687.0,78.4873,78.5635,78.4778,78.5254,131687.0
2023-02-06 13:40:00,82.44,82.46,82.31,82.34,30354.0,78.5254,78.5444,78.4016,78.4301,30354.0
2023-02-06 13:50:00,82.34,82.48,82.34,82.45,32527.0,78.4301,78.5635,78.4301,78.5349,32527.0
2023-02-06 14:00:00,82.45,82.51,82.44,82.49,38025.0,78.5349,78.5921,78.5254,78.573,38025.0
2023-02-06 14:10:00,82.49,82.68,82.49,82.63,40274.0,78.573,78.754,78.573,78.7064,40274.0
2023-02-06 14:20:00,82.62,82.64,82.44,82.44,39682.0,78.6968,78.7159,78.5254,78.5254,39682.0
2023-02-06 14:30:00,82.45,82.48,82.41,82.47,38959.0,78.5349,78.5635,78.4968,78.554,38959.0
2023-02-06 14:40:00,82.47,82.48,82.37,82.42,47400.0,78.554,78.5635,78.4587,78.5063,47400.0
2023-02-06 14:50:00,82.42,82.51,82.35,82.51,36056.0,78.5063,78.5921,78.4397,78.5921,36056.0
2023-02-06 15:00:00,82.52,82.53,82.41,82.53,36453.0,78.6016,78.6111,78.4968,78.6111,36453.0
2023-02-06 15:10:00,82.53,82.53,82.43,82.46,77562.0,78.6111,78.6111,78.5159,78.5444,77562.0
2023-02-06 15:20:00,82.47,82.52,82.4,82.45,88433.0,78.554,78.6016,78.4873,78.5349,88433.0
2023-02-06 15:30:00,82.45,82.61,82.35,82.58,254683.0,78.5349,78.6873,78.4397,78.6587,254683.0
2023-02-06 15:40:00,82.59,82.64,82.44,82.47,147678.0,78.6683,78.7159,78.5254,78.554,147678.0
2023-02-06 15:50:00,82.48,82.65,82.46,82.49,721811.0,78.5635,78.7254,78.5444,78.573,721811.0
2023-02-07 09:30:00,82.38,82.77,82.34,82.72,289835.0,78.4682,78.8397,78.4301,78.7921,289835.0
2023-02-07 09:40:00,82.72,83.03,82.72,83.01,230806.0,78.7921,79.0874,78.7921,79.0683,230806.0
2023-02-07 09:50:00,83.0,83.18,82.97,83.14,238898.0,79.0588,79.2303,79.0302,79.1922,238898.0
2023-02-07 10:00:00,83.14,83.14,82.72,82.75,151396.0,79.1922,79.1922,78.7921,78.8207,151396.0
2023-02-07 10:10:00,82.75,82.78,82.54,82.64,187967.0,78.8207,78.8493,78.6206,78.7159,187967.0
2023-02-07 10:20:00,82.64,82.69,82.5,82.59,215835.0,78.7159,78.7635,78.5825,78.6683,215835.0
2023-02-07 10:30:00,82.58,82.64,82.52,82.58,116448.0,78.6587,78.7159,78.6016,78.6587,116448.0
2023-02-07 10:40:00,82.59,82.65,82.5,82.54,105955.0,78.6683,78.7254,78.5825,78.6206,105955.0
2023-02-07 10:50:00,82.55,82.64,82.37,82.38,96646.0,78.6302,78.7159,78.4587,78.4682,96646.0
2023-02-07 11:00:00,82.38,82.63,82.34,82.56,116622.0,78.4682,78.7064,78.4301,78.6397,116622.0
2023-02-07 11:10:00,82.56,82.59,82.49,82.51,130708.0,78.6397,78.6683,78.573,78.5921,130708.0
2023-02-07 11:20:00,82.51,82.56,82.45,82.55,88657.0,78.5921,78.6397,78.5349,78.6302,88657.0
2023-02-07 11:30:00,82.56,82.76,82.55,82.61,90750.0,78.6397,78.8302,78.6302,78.6873,90750.0
2023-02-07 11:40:00,82.62,82.67,82.58,82.62,78672.0,78.6968,78.7445,78.6587,78.6968,78672.0
2023-02-07 11:50:00,82.63,82.67,82.56,82.59,102095.0,78.7064,78.7445,78.6397,78.6683,102095.0
2023-02-07 12:00:00,82.59,82.71,82.56,82.65,78901.0,78.6683,78.7826,78.6397,78.7254,78901.0
2023-02-07 12:10:00,82.65,82.77,82.63,82.76,74886.0,78.7254,78.8397,78.7064,78.8302,74886.0
2023-02-07 12:20:00,82.76,82.78,82.66,82.7,72869.0,78.8302,78.8493,78.7349,78.773,72869.0
2023-02-07 12:30:00,82.71,82.78,82.67,82.76,67432.0,78.7826,78.8493,78.7445,78.8302,67432.0
2023-02-07 12:40:00,82.76,83.36,82.75,83.36,351377.0,78.8302,79.4017,78.8207,79.4017,351377.0
2023-02-07 12:50:00,83.39,83.69,83.23,83.63,149507.0,79.4303,79.716,79.2779,79.6589,149507.0
2023-02-07 13:00:00,83.64,83.77,83.52,83.53,235389.0,79.6684,79.7922,79.5541,79.5636,235389.0
2023-02-07 13:10:00,83.54,83.57,83.1,83.34,276609.0,79.5732,79.6017,79.1541,79.3827,276609.0
2023-02-07 13:20:00,83.34,83.36,82.73,82.73,235381.0,79.3827,79.4017,78.8016,78.8016,235381.0
2023-02-07 13:30:00,82.71,82.71,82.39,82.5,307196.0,78.7826,78.7826,78.4778,78.5825,307196.0
2023-02-07 13:40:00,82.5,82.7,82.34,82.38,150147.0,78.5825,78.773,78.4301,78.4682,150147.0
2023-02-07 13:50:00,82.38,82.63,82.36,82.61,123328.0,78.4682,78.7064,78.4492,78.6873,123328.0
2023-02-07 14:00:00,82.62,83.11,82.61,83.05,203076.0,78.6968,79.1636,78.6873,79.1064,203076.0
2023-02-07 14:10:00,83.05,83.24,83.03,83.19,151085.0,79.1064,79.2874,79.0874,79.2398,151085.0
2023-02-07 14:20:00,83.2,83.29,83.08,83.23,131564.0,79.2493,79.335,79.135,79.2779,131564.0
2023-02-07 14:30:00,83.23,83.47,83.18,83.33,110646.0,79.2779,79.5065,79.2303,79.3731,110646.0
2023-02-07 14:40:00,83.33,83.47,83.27,83.35,92670.0,79.3731,79.5065,79.316,79.3922,92670.0
2023-02-07 14:50:00,83.34,83.44,83.29,83.42,69617.0,79.3827,79.4779,79.335,79.4589,69617.0
2023-02-07 15:00:00,83.42,83.6,83.19,83.22,117083.0,79.4589,79.6303,79.2398,79.2684,117083.0
2023-02-07 15:10:00,83.23,83.38,83.23,83.33,102740.0,79.2779,79.4208,79.2779,79.3731,102740.0
2023-02-07 15:20:00,83.33,83.47,83.28,83.45,119400.0,79.3731,79.5065,79.3255,79.4874,119400.0
2023-02-07 15:30:00,83.45,83.47,83.28,83.42,183761.0,79.4874,79.5065,79.3255,79.4589,183761.0
2023-02-07 15:40:00,83.42,83.57,83.4,83.56,221654.0,79.4589,79.6017,79.4398,79.5922,221654.0
2023-02-07 15:50:00,83.57,83.81,83.54,83.59,597437.0,79.6017,79.8303,79.5732,79.6208,597437.0
2023-02-08 09:30:00,83.16,83.63,83.14,83.62,449679.0,79.2112,79.6589,79.1922,79.6494,449679.0
2023-02-08 09:40:00,83.63,83.79,83.6,83.62,213850.0,79.6589,79.8113,79.6303,79.6494,213850.0
2023-02-08 09:50:00,83.61,83.96,83.47,83.94,158155.0,79.6398,79.9732,79.5065,79.9542,158155.0
2023-02-08 10:00:00,83.93,83.94,83.53,83.58,218222.0,79.9446,79.9542,79.5636,79.6113,218222.0
2023-02-08 10:10:00,83.58,83.82,83.48,83.79,118289.0,79.6113,79.8399,79.516,79.8113,118289.0
2023-02-08 10:20:00,83.79,83.79,83.56,83.6,100551.0,79.8113,79.8113,79.5922,79.6303,100551.0
2023-02-08 10:30:00,83.6,83.67,83.42,83.66,150115.0,79.6303,79.697,79.4589,79.6875,150115.0
2023-02-08 10:40:00,83.67,83.68,83.43,83.47,87256.0,79.697,79.7065,79.4684,79.5065,87256.0
2023-02-08 10:50:00,83.46,83.46,83.28,83.38,88481.0,79.497,79.497,79.3255,79.4208,88481.0
2023-02-08 11:00:00,83.37,83.41,83.24,83.4,97844.0,79.4112,79.4493,79.2874,79.4398,97844.0
2023-02-08 11:10:00,83.4,83.53,83.34,83.53,109164.0,79.4398,79.5636,79.3827,79.5636,109164.0
2023-02-08 11:20:00,83.53,83.55,83.11,83.18,103634.0,79.5636,79.5827,79.1636,79.2303,103634.0
2023-02-08 11:30:00,83.17,83.17,83.04,83.09,105326.0,79.2207,79.2207,79.0969,79.1445,105326.0
2023-02-08 11:40:00,83.08,83.09,82.95,83.02,86518.0,79.135,79.1445,79.0112,79.0779,86518.0
2023-02-08 11:50:00,83.02,83.2,82.99,83.17,120552.0,79.0779,79.2493,79.0493,79.2207,120552.0
2023-02-08 12:00:00,83.16,83.18,82.99,83.09,82846.0,79.2112,79.2303,79.0493,79.1445,82846.0
2023-02-08 12:10:00,83.1,83.19,83.03,83.15,73268.0,79.1541,79.2398,79.0874,79.2017,73268.0
2023-02-08 12:20:00,83.15,83.27,83.14,83.27,64712.0,79.2017,79.316,79.1922,79.316,64712.0
2023-02-08 12:30:00,83.28,83.3,83.13,83.14,85738.0,79.3255,79.3446,79.1826,79.1922,85738.0
2023-02-08 12:40:00,83.15,83.24,83.11,83.24,58364.0,79.2017,79.2874,79.1636,79.2874,58364.0
2023-02-08 12:50:00,83.24,83.3,83.22,83.3,78314.0,79.2874,79.3446,79.2684,79.3446,78314.0
2023-02-08 13:00:00,83.3,83.41,83.25,83.32,74206.0,79.3446,79.4493,79.2969,79.3636,74206.0
2023-02-08 13:10:00,83.32,83.42,83.29,83.34,70715.0,79.3636,79.4589,79.335,79.3827,70715.0
2023-02-08 13:20:00,83.34,83.4,83.25,83.28,69565.0,79.3827,79.4398,79.2969,79.3255,69565.0
2023-02-08 13:30:00,83.27,83.34,83.14,83.21,230065.0,79.316,79.3827,79.1922,79.2588,230065.0
2023-02-08 13:40:00,83.21,83.24,83.14,83.17,73169.0,79.2588,79.2874,79.1922,79.2207,73169.0
2023-02-08 13:50:00,83.17,83.24,83.14,83.22,68696.0,79.2207,79.2874,79.1922,79.2684,68696.0
2023-02-08 14:00:00,83.22,83.22,83.09,83.12,59892.0,79.2684,79.2684,79.1445,79.1731,59892.0
2023-02-08 14:10:00,83.12,83.3,83.11,83.26,65674.0,79.1731,79.3446,79.1636,79.3065,65674.0
2023-02-08 14:20:00,83.27,83.27,83.15,83.18,70591.0,79.316,79.316,79.2017,79.2303,70591.0
2023-02-08 14:30:00,83.18,83.24,83.15,83.19,70469.0,79.2303,79.2874,79.2017,79.2398,70469.0
2023-02-08 14:40:00,83.2,83.22,83.03,83.04,86261.0,79.2493,79.2684,79.0874,79.0969,86261.0
2023-02-08 14:50:00,83.05,83.21,83.05,83.19,59197.0,79.1064,79.2588,79.1064,79.2398,59197.0
2023-02-08 15:00:00,83.2,83.21,83.0,83.06,74978.0,79.2493,79.2588,79.0588,79.116,74978.0
2023-02-08 15:10:00,83.05,83.05,82.87,82.87,111507.0,79.1064,79.1064,78.935,78.935,111507.0
2023-02-08 15:20:00,82.88,83.06,82.88,82.98,102753.0,78.9445,79.116,78.9445,79.0398,102753.0
2023-02-08 15:30:00,82.98,83.13,82.92,83.09,114291.0,79.0398,79.1826,78.9826,79.1445,114291.0
2023-02-08 15:40:00,83.09,83.09,82.89,82.91,133101.0,79.1445,79.1445,78.954,78.9731,133101.0
2023-02-08 15:50:00,82.9,83.01,82.88,82.92,381696.0,78.9636,79.0683,78.9445,78.9826,381696.0
2023-02-09 09:30:00,83.57,83.75,83.38,83.42,589712.0,79.6017,79.7732,79.4208,79.4589,589712.0
2023-02-09 09:40:00,83.42,83.46,83.32,83.42,824745.0,79.4589,79.497,79.3636,79.4589,824745.0
2023-02-09 09:50:00,83.42,83.59,82.92,83.01,498939.0,79.4589,79.6208,78.9826,79.0683,498939.0
2023-02-09 10:00:00,83.01,83.11,82.92,83.01,146523.0,79.0683,79.1636,78.9826,79.0683,146523.0
2023-02-09 10:10:00,82.99,83.13,82.96,83.09,81996.0,79.0493,79.1826,79.0207,79.1445,81996.0
2023-02-09 10:20:00,83.09,83.2,82.89,82.91,113389.0,79.1445,79.2493,78.954,78.9731,113389.0
2023-02-09 10:30:00,82.9,83.02,82.85,82.9,92092.0,78.9636,79.0779,78.9159,78.9636,92092.0
2023-02-09 10:40:00,82.9,83.0,82.87,83.0,112450.0,78.9636,79.0588,78.935,79.0588,112450.0
2023-02-09 10:50:00,83.0,83.06,82.89,82.95,75041.0,79.0588,79.116,78.954,79.0112,75041.0
2023-02-09 11:00:00,82.93,82.94,82.63,82.76,172861.0,78.9921,79.0017,78.7064,78.8302,172861.0
2023-02-09 11:10:00,82.76,82.76,82.56,82.63,116182.0,78.8302,78.8302,78.6397,78.7064,116182.0
2023-02-09 11:20:00,82.63,82.64,82.5,82.58,118658.0,78.7064,78.7159,78.5825,78.6587,118658.0
2023-02-09 11:30:00,82.58,82.62,82.53,82.59,67056.0,78.6587,78.6968,78.6111,78.6683,67056.0
2023-02-09 11:40:00,82.59,82.68,82.56,82.6,51435.0,78.6683,78.754,78.6397,78.6778,51435.0
2023-02-09 11:50:00,82.59,82.63,82.46,82.53,46220.0,78.6683,78.7064,78.5444,78.6111,46220.0
2023-02-09 12:00:00,82.54,82.62,82.51,82.59,43559.0,78.6206,78.6968,78.5921,78.6683,43559.0
2023-02-09 12:10:00,82.59,82.65,82.49,82.59,84663.0,78.6683,78.7254,78.573,78.6683,84663.0
2023-02-09 12:20:00,82.58,82.64,82.39,82.4,62474.0,78.6587,78.7159,78.4778,78.4873,62474.0
2023-02-09 12:30:00,82.4,82.4,82.12,82.13,60198.0,78.4873,78.4873,78.2206,78.2301,60198.0
2023-02-09 12:40:00,82.11,82.19,81.98,82.0,78857.0,78.2111,78.2873,78.0872,78.1063,78857.0
2023-02-09 12:50:00,82.0,82.22,81.99,82.21,48892.0,78.1063,78.3158,78.0968,78.3063,48892.0
2023-02-09 13:00:00,82.2,82.26,82.1,82.22,119603.0,78.2968,78.3539,78.2015,78.3158,119603.0
2023-02-09 13:10:00,82.23,82.27,82.19,82.24,37603.0,78.3254,78.3635,78.2873,78.3349,37603.0
2023-02-09 13:20:00,82.23,82.24,82.11,82.12,36680.0,78.3254,78.3349,78.2111,78.2206,36680.0
2023-02-09 13:30:00,82.11,82.25,82.05,82.06,56161.0,78.2111,78.3444,78.1539,78.1634,56161.0
2023-02-09 13:40:00,82.06,82.09,81.93,82.09,68612.0,78.1634,78.192,78.0396,78.192,68612.0
2023-02-09 13:50:00,82.1,82.11,81.97,82.03,61215.0,78.2015,78.2111,78.0777,78.1349,61215.0
2023-02-09 14:00:00,82.02,82.1,81.91,82.06,66811.0,78.1253,78.2015,78.0206,78.1634,66811.0
2023-02-09 14:10:00,82.06,82.06,81.93,82.02,116563.0,78.1634,78.1634,78.0396,78.1253,116563.0
2023-02-09 14:20:00,82.01,82.06,81.9,81.91,297269.0,78.1158,78.1634,78.011,78.0206,297269.0
2023-02-09 14:30:00,81.9,82.0,81.81,81.87,140340.0,78.011,78.1063,77.9253,77.9825,140340.0
2023-02-09 14:40:00,81.87,81.95,81.85,81.95,145768.0,77.9825,78.0587,77.9634,78.0587,145768.0
2023-02-09 14:50:00,81.94,81.95,81.81,81.88,258633.0,78.0491,78.0587,77.9253,77.992,258633.0
2023-02-09 15:00:00,81.88,81.88,81.65,81.78,326255.0,77.992,77.992,77.7729,77.8967,326255.0
2023-02-09 15:10:00,81.79,81.79,81.63,81.67,303054.0,77.9063,77.9063,77.7539,77.792,303054.0
2023-02-09 15:20:00,81.66,81.69,81.5,81.54,299830.0,77.7824,77.811,77.63,77.6681,299830.0
2023-02-09 15:30:00,81.53,81.55,81.36,81.54,278840.0,77.6586,77.6777,77.4967,77.6681,278840.0
2023-02-09 15:40:00,81.54,81.77,81.48,81.69,381813.0,77.6681,77.8872,77.611,77.811,381813.0
2023-02-09 15:50:00,81.68,81.94,81.68,81.75,827173.0,77.8015,78.0491,77.8015,77.8682,827173.0
2023-02-10 09:30:00,81.55,81.67,81.41,81.41,203862.0,77.6777,77.792,77.5443,77.5443,203862.0
2023-02-10 09:40:00,81.41,81.51,81.28,81.45,182081.0,77.5443,77.6396,77.4205,77.5824,182081.0
2023-02-10 09:50:00,81.45,81.52,81.24,81.41,121382.0,77.5824,77.6491,77.3824,77.5443,121382.0
2023-02-10 10:00:00,81.42,81.45,81.06,81.4,209110.0,77.5538,77.5824,77.2109,77.5348,209110.0
2023-02-10 10:10:00,81.4,81.8,81.39,81.67,140900.0,77.5348,77.9158,77.5253,77.792,140900.0
2023-02-10 10:20:00,81.68,81.69,81.52,81.69,84192.0,77.8015,77.811,77.6491,77.811,84192.0
2023-02-10 10:30:00,81.69,81.79,81.59,81.73,69209.0,77.811,77.9063,77.7158,77.8491,69209.0
2023-02-10 10:40:00,81.72,81.72,81.49,81.55,76494.0,77.8396,77.8396,77.6205,77.6777,76494.0
2023-02-10 10:50:00,81.55,81.55,81.34,81.52,60131.0,77.6777,77.6777,77.4776,77.6491,60131.0
2023-02-10 11:00:00,81.52,81.68,81.5,81.64,70159.0,77.6491,77.8015,77.63,77.7634,70159.0
2023-02-10 11:10:00,81.64,81.68,81.48,81.62,49180.0,77.7634,77.8015,77.611,77.7443,49180.0
2023-02-10 11:20:00,81.62,81.65,81.52,81.6,65361.0,77.7443,77.7729,77.6491,77.7253,65361.0
2023-02-10 11:30:00,81.59,81.67,81.55,81.57,66903.0,77.7158,77.792,77.6777,77.6967,66903.0
2023-02-10 11:40:00,81.57,81.63,81.49,81.52,47336.0,77.6967,77.7539,77.6205,77.6491,47336.0
2023-02-10 11:50:00,81.52,81.57,81.47,81.52,70807.0,77.6491,77.6967,77.6015,77.6491,70807.0
2023-02-10 12:00:00,81.52,81.58,81.42,81.53,41162.0,77.6491,77.7062,77.5538,77.6586,41162.0
2023-02-10 12:10:00,81.53,81.55,81.4,81.46,65976.0,77.6586,77.6777,77.5348,77.5919,65976.0
2023-02-10 12:20:00,81.47,81.52,81.42,81.47,31032.0,77.6015,77.6491,77.5538,77.6015,31032.0
2023-02-10 12:30:00,81.47,81.63,81.43,81.46,77052.0,77.6015,77.7539,77.5634,77.5919,77052.0
2023-02-10 12:40:00,81.47,81.63,81.47,81.58,32079.0,77.6015,77.7539,77.6015,77.7062,32079.0
2023-02-10 12:50:00,81.59,81.75,81.56,81.74,58468.0,77.7158,77.8682,77.6872,77.8586,58468.0
2023-02-10 13:00:00,81.74,81.78,81.69,81.69,40094.0,77.8586,77.8967,77.811,77.811,40094.0
2023-02-10 13:10:00,81.69,81.85,81.69,81.85,98779.0,77.811,77.9634,77.811,77.9634,98779.0
2023-02-10 13:20:00,81.86,81.93,81.83,81.85,36800.0,77.9729,78.0396,77.9444,77.9634,36800.0
2023-02-10 13:30:00,81.84,81.84,81.77,81.84,30112.0,77.9539,77.9539,77.8872,77.9539,30112.0
2023-02-10 13:40:00,81.83,81.85,81.74,81.83,61623.0,77.9444,77.9634,77.8586,77.9444,61623.0
2023-02-10 13:50:00,81.82,81.85,81.71,81.71,25221.0,77.9348,77.9634,77.8301,77.8301,25221.0
2023-02-10 14:00:00,81.72,81.72,81.63,81.71,28901.0,77.8396,77.8396,77.7539,77.8301,28901.0
2023-02-10 14:10:00,81.72,81.83,81.7,81.81,31111.0,77.8396,77.9444,77.8205,77.9253,31111.0
2023-02-10 14:20:00,81.8,81.83,81.71,81.73,28853.0,77.9158,77.9444,77.8301,77.8491,28853.0
2023-02-10 14:30:00,81.73,81.87,81.69,81.82,55042.0,77.8491,77.9825,77.811,77.9348,55042.0
2023-02-10 14:40:00,81.82,81.85,81.76,81.85,29426.0,77.9348,77.9634,77.8777,77.9634,29426.0
2023-02-10 14:50:00,81.85,81.89,81.8,81.88,35271.0,77.9634,78.0015,77.9158,77.992,35271.0
2023-02-10 15:00:00,81.9,81.94,81.84,81.9,27436.0,78.011,78.0491,77.9539,78.011,27436.0
2023-02-10 15:10:00,81.91,81.92,81.76,81.84,80339.0,78.0206,78.0301,77.8777,77.9539,80339.0
2023-02-10 15:20:00,81.84,81.86,81.76,81.86,63396.0,77.9539,77.9729,77.8777,77.9729,63396.0
2023-02-10 15:30:00,81.88,82.01,81.88,82.01,95785.0,77.992,78.1158,77.992,78.1158,95785.0
2023-02-10 15:40:00,82.01,82.07,81.95,82.06,102429.0,78.1158,78.173,78.0587,78.1634,102429.0
2023-02-10 15:50:00,82.07,82.15,81.99,82.04,264858.0,78.173,78.2492,78.0968,78.1444,264858.0
2023-02-13 09:30:00,82.17,82.17,81.64,81.97,153978.0,78.2682,78.2682,77.7634,78.0777,153978.0
2023-02-13 09:40:00,82.0,82.14,81.92,82.08,154811.0,78.1063,78.2396,78.0301,78.1825,154811.0
2023-02-13 09:50:00,82.08,82.23,81.94,82.2,91757.0,78.1825,78.3254,78.0491,78.2968,91757.0
2023-02-13 10:00:00,82.21,82.29,82.18,82.29,70248.0,78.3063,78.3825,78.2777,78.3825,70248.0
2023-02-13 10:10:00,82.28,82.33,82.23,82.27,34700.0,78.373,78.4206,78.3254,78.3635,34700.0
2023-02-13 10:20:00,82.28,82.38,82.22,82.37,47049.0,78.373,78.4682,78.3158,78.4587,47049.0
2023-02-13 10:30:00,82.38,82.43,82.33,82.41,29128.0,78.4682,78.5159,78.4206,78.4968,29128.0
2023-02-13 10:40:00,82.41,82.51,82.41,82.5,33726.0,78.4968,78.5921,78.4968,78.5825,33726.0
2023-02-13 10:50:00,82.51,82.59,82.47,82.48,51676.0,78.5921,78.6683,78.554,78.5635,51676.0
2023-02-13 11:00:00,82.49,82.53,82.45,82.45,37562.0,78.573,78.6111,78.5349,78.5349,37562.0
2023-02-13 11:10:00,82.45,82.47,82.37,82.38,31587.0,78.5349,78.554,78.4587,78.4682,31587.0
2023-02-13 11:20:00,82.38,82.39,82.29,82.34,118003.0,78.4682,78.4778,78.3825,78.4301,118003.0
2023-02-13 11:30:00,82.34,82.35,82.2,82.28,39679.0,78.4301,78.4397,78.2968,78.373,39679.0
2023-02-13 11:40:00,82.28,82.51,82.28,82.45,36193.0,78.373,78.5921,78.373,78.5349,36193.0
2023-02-13 11:50:00,82.44,82.45,82.31,82.37,27419.0,78.5254,78.5349,78.4016,78.4587,27419.0
2023-02-13 12:00:00,82.35,82.45,82.35,82.43,29450.0,78.4397,78.5349,78.4397,78.5159,29450.0
2023-02-13 12:10:00,82.42,82.45,82.38,82.43,16242.0,78.5063,78.5349,78.4682,78.5159,16242.0
2023-02-13 12:20:00,82.43,82.49,82.41,82.44,24118.0,78.5159,78.573,78.4968,78.5254,24118.0
2023-02-13 12:30:00,82.45,82.5,82.41,82.48,210417.0,78.5349,78.5825,78.4968,78.5635,210417.0
2023-02-13 12:40:00,82.48,82.53,82.46,82.48,187643.0,78.5635,78.6111,78.5444,78.5635,187643.0
2023-02-13 12:50:00,82.47,82.51,82.43,82.44,32230.0,78.554,78.5921,78.5159,78.5254,32230.0
2023-02-13 13:00:00,82.46,82.53,82.39,82.4,35874.0,78.5444,78.6111,78.4778,78.4873,35874.0
2023-02-13 13:10:00,82.4,82.47,82.38,82.46,50596.0,78.4873,78.554,78.4682,78.5444,50596.0
2023-02-13 13:20:00,82.45,82.49,82.41,82.43,26491.0,78.5349,78.573,78.4968,78.5159,26491.0
2023-02-13 13:30:00,82.44,82.5,82.44,82.46,25199.0,78.5254,78.5825,78.5254,78.5444,25199.0
2023-02-13 13:40:00,82.47,82.55,82.46,82.54,26777.0,78.554,78.6302,78.5444,78.6206,26777.0
2023-02-13 13:50:00,82.54,82.57,82.48,82.56,50302.0,78.6206,78.6492,78.5635,78.6397,50302.0
2023-02-13 14:00:00,82.56,82.6,82.54,82.54,53544.0,78.6397,78.6778,78.6206,78.6206,53544.0
2023-02-13 14:10:00,82.55,82.62,82.51,82.59,29598.0,78.6302,78.6968,78.5921,78.6683,29598.0
2023-02-13 14:20:00,82.59,82.6,82.51,82.53,26651.0,78.6683,78.6778,78.5921,78.6111,26651.0
2023-02-13 14:30:00,82.53,82.58,82.46,82.53,50110.0,78.6111,78.6587,78.5444,78.6111,50110.0
2023-02-13 14:40:00,82.54,82.54,82.4,82.42,65635.0,78.6206,78.6206,78.4873,78.5063,65635.0
2023-02-13 14:50:00,82.42,82.51,82.4,82.5,33075.0,78.5063,78.5921,78.4873,78.5825,33075.0
2023-02-13 15:00:00,82.5,82.5,82.39,82.48,33072.0,78.5825,78.5825,78.4778,78.5635,33072.0
2023-02-13 15:10:00,82.48,82.49,82.4,82.46,54048.0,78.5635,78.573,78.4873,78.5444,54048.0
2023-02-13 15:20:00,82.45,82.5,82.43,82.48,34514.0,78.5349,78.5825,78.5159,78.5635,34514.0
2023-02-13 15:30:00,82.48,82.63,82.46,82.61,72461.0,78.5635,78.7064,78.5444,78.6873,72461.0
2023-02-13 15:40:00,82.6,82.61,82.48,82.55,65098.0,78.6778,78.6873,78.5635,78.6302,65098.0
2023-02-13 15:50:00,82.54,82.55,82.4,82.48,193555.0,78.6206,78.6302,78.4873,78.5635,193555.0
2023-02-14 09:30:00,82.11,82.23,82.02,82.2,480745.0,78.2111,78.3254,78.1253,78.2968,480745.0
2023-02-14 09:40:00,82.19,82.48,82.09,82.34,149590.0,78.2873,78.5635,78.192,78.4301,149590.0
2023-02-14 09:50:00,82.33,82.62,82.29,82.55,99683.0,78.4206,78.6968,78.3825,78.6302,99683.0
2023-02-14 10:00:00,82.55,82.65,82.53,82.61,93121.0,78.6302,78.7254,78.6111,78.6873,93121.0
2023-02-14 10:10:00,82.61,82.88,82.59,82.78,96151.0,78.6873,78.9445,78.6683,78.8493,96151.0
2023-02-14 10:20:00,82.78,82.86,82.64,82.67,69154.0,78.8493,78.9255,78.7159,78.7445,69154.0
2023-02-14 10:30:00,82.67,82.71,82.07,82.07,182461.0,78.7445,78.7826,78.173,78.173,182461.0
2023-02-14 10:40:00,82.06,82.12,81.81,82.03,165930.0,78.1634,78.2206,77.9253,78.1349,165930.0
2023-02-14 10:50:00,82.02,82.02,81.79,81.92,102037.0,78.1253,78.1253,77.9063,78.0301,102037.0
2023-02-14 11:00:00,81.92,82.14,81.89,82.02,82488.0,78.0301,78.2396,78.0015,78.1253,82488.0
2023-02-14 11:10:00,82.03,82.19,82.01,82.17,54240.0,78.1349,78.2873,78.1158,78.2682,54240.0
2023-02-14 11:20:00,82.16,82.27,81.85,81.9,68604.0,78.2587,78.3635,77.9634,78.011,68604.0
2023-02-14 11:30:00,81.89,81.9,81.7,81.82,108289.0,78.0015,78.011,77.8205,77.9348,108289.0
2023-02-14 11:40:00,81.83,81.96,81.77,81.93,56567.0,77.9444,78.0682,77.8872,78.0396,56567.0
2023-02-14 11:50:00,81.93,81.97,81.73,81.94,67402.0,78.0396,78.0777,77.8491,78.0491,67402.0
2023-02-14 12:00:00,81.94,82.06,81.92,82.02,82110.0,78.0491,78.1634,78.0301,78.1253,82110.0
2023-02-14 12:10:00,82.01,82.19,82.01,82.17,88429.0,78.1158,78.2873,78.1158,78.2682,88429.0
2023-02-14 12:20:00,82.18,82.26,82.12,82.17,41618.0,78.2777,78.3539,78.2206,78.2682,41618.0
2023-02-14 12:30:00,82.16,82.27,82.14,82.23,28271.0,78.2587,78.3635,78.2396,78.3254,28271.0
2023-02-14 12:40:00,82.24,82.33,82.22,82.31,32188.0,78.3349,78.4206,78.3158,78.4016,32188.0
2023-02-14 12:50:00,82.3,82.43,82.28,82.41,40998.0,78.392,78.5159,78.373,78.4968,40998.0
2023-02-14 13:00:00,82.41,82.78,82.38,82.68,150361.0,78.4968,78.8493,78.4682,78.754,150361.0
2023-02-14 13:10:00,82.67,82.87,82.59,82.76,69904.0,78.7445,78.935,78.6683,78.8302,69904.0
2023-02-14 13:20:00,82.77,82.81,82.64,82.68,54961.0,78.8397,78.8778,78.7159,78.754,54961.0
2023-02-14 13:30:00,82.7,82.77,82.68,82.72,33883.0,78.773,78.8397,78.754,78.7921,33883.0
2023-02-14 13:40:00,82.73,82.77,82.6,82.71,48268.0,78.8016,78.8397,78.6778,78.7826,48268.0
2023-02-14 13:50:00,82.7,82.72,82.6,82.64,32432.0,78.773,78.7921,78.6778,78.7159,32432.0
2023-02-14 14:00:00,82.64,82.71,82.42,82.5,91901.0,78.7159,78.7826,78.5063,78.5825,91901.0
2023-02-14 14:10:00,82.5,82.69,82.5,82.65,29623.0,78.5825,78.7635,78.5825,78.7254,29623.0
2023-02-14 14:20:00,82.65,82.68,82.6,82.67,26993.0,78.7254,78.754,78.6778,78.7445,26993.0
2023-02-14 14:30:00,82.68,82.86,82.66,82.78,63434.0,78.754,78.9255,78.7349,78.8493,63434.0
2023-02-14 14:40:00,82.78,82.82,82.74,82.76,28088.0,78.8493,78.8874,78.8111,78.8302,28088.0
2023-02-14 14:50:00,82.76,82.79,82.69,82.74,39707.0,78.8302,78.8588,78.7635,78.8111,39707.0
2023-02-14 15:00:00,82.75,82.79,82.66,82.68,55804.0,78.8207,78.8588,78.7349,78.754,55804.0
2023-02-14 15:10:00,82.67,82.73,82.59,82.7,40704.0,78.7445,78.8016,78.6683,78.773,40704.0
2023-02-14 15:20:00,82.7,82.74,82.66,82.67,60813.0,78.773,78.8111,78.7349,78.7445,60813.0
2023-02-14 15:30:00,82.66,82.75,82.6,82.7,120454.0,78.7349,78.8207,78.6778,78.773,120454.0
2023-02-14 15:40:00,82.72,82.83,82.68,82.82,91200.0,78.7921,78.8969,78.754,78.8874,91200.0
2023-02-14 15:50:00,82.82,82.84,82.62,82.65,237190.0,78.8874,78.9064,78.6968,78.7254,237190.0
2023-02-15 09:30:00,82.1,82.12,81.88,82.02,206855.0,78.2015,78.2206,77.992,78.1253,206855.0
2023-02-15 09:40:00,82.03,82.29,82.02,82.28,158231.0,78.1349,78.3825,78.1253,78.373,158231.0
2023-02-15 09:50:00,82.28,82.34,81.93,81.94,132204.0,78.373,78.4301,78.0396,78.0491,132204.0
2023-02-15 10:00:00,81.93,82.23,81.91,82.02,95091.0,78.0396,78.3254,78.0206,78.1253,95091.0
2023-02-15 10:10:00,82.02,82.34,81.94,82.31,84166.0,78.1253,78.4301,78.0491,78.4016,84166.0
2023-02-15 10:20:00,82.31,82.34,82.17,82.26,54980.0,78.4016,78.4301,78.2682,78.3539,54980.0
2023-02-15 10:30:00,82.24,82.43,82.22,82.37,83932.0,78.3349,78.5159,78.3158,78.4587,83932.0
2023-02-15 10:40:00,82.37,82.44,82.25,82.3,118649.0,78.4587,78.5254,78.3444,78.392,118649.0
2023-02-15 10:50:00,82.3,82.38,82.25,82.27,79640.0,78.392,78.4682,78.3444,78.3635,79640.0
2023-02-15 11:00:00,82.26,82.57,82.26,82.51,115962.0,78.3539,78.6492,78.3539,78.5921,115962.0
2023-02-15 11:10:00,82.52,82.6,82.48,82.51,85996.0,78.6016,78.6778,78.5635,78.5921,85996.0
2023-02-15 11:20:00,82.52,82.53,82.36,82.48,106405.0,78.6016,78.6111,78.4492,78.5635,106405.0
2023-02-15 11:30:00,82.48,82.51,82.35,82.48,118496.0,78.5635,78.5921,78.4397,78.5635,118496.0
2023-02-15 11:40:00,82.48,82.65,82.47,82.63,87025.0,78.5635,78.7254,78.554,78.7064,87025.0
2023-02-15 11:50:00,82.64,82.7,82.57,82.59,270967.0,78.7159,78.773,78.6492,78.6683,270967.0
2023-02-15 12:00:00,82.59,82.64,82.45,82.48,85028.0,78.6683,78.7159,78.5349,78.5635,85028.0
2023-02-15 12:10:00,82.47,82.51,82.38,82.42,69963.0,78.554,78.5921,78.4682,78.5063,69963.0
2023-02-15 12:20:00,82.42,82.44,82.33,82.35,86932.0,78.5063,78.5254,78.4206,78.4397,86932.0
2023-02-15 12:30:00,82.35,82.5,82.34,82.47,83576.0,78.4397,78.5825,78.4301,78.554,83576.0
2023-02-15 12:40:00,82.47,82.63,82.44,82.61,101457.0,78.554,78.7064,78.5254,78.6873,101457.0
2023-02-15 12:50:00,82.61,82.67,82.57,82.61,77179.0,78.6873,78.7445,78.6492,78.6873,77179.0
2023-02-15 13:00:00,82.62,82.66,82.55,82.66,77649.0,78.6968,78.7349,78.6302,78.7349,77649.0
2023-02-15 13:10:00,82.66,82.71,82.62,82.64,97069.0,78.7349,78.7826,78.6968,78.7159,97069.0
2023-02-15 13:20:00,82.65,82.73,82.63,82.69,67023.0,78.7254,78.8016,78.7064,78.7635,67023.0
2023-02-15 13:30:00,82.7,82.77,82.68,82.74,72369.0,78.773,78.8397,78.754,78.8111,72369.0
2023-02-15 13:40:00,82.75,82.86,82.74,82.84,53171.0,78.8207,78.9255,78.8111,78.9064,53171.0
2023-02-15 13:50:00,82.84,82.89,82.8,82.89,23648.0,78.9064,78.954,78.8683,78.954,23648.0
2023-02-15 14:00:00,82.89,82.9,82.83,82.87,21663.0,78.954,78.9636,78.8969,78.935,21663.0
2023-02-15 14:10:00,82.87,82.91,82.79,82.79,25553.0,78.935,78.9731,78.8588,78.8588,25553.0
2023-02-15 14:20:00,82.8,82.85,82.77,82.85,52564.0,78.8683,78.9159,78.8397,78.9159,52564.0
2023-02-15 14:30:00,82.84,82.9,82.81,82.88,75611.0,78.9064,78.9636,78.8778,78.9445,75611.0
2023-02-15 14:40:00,82.87,82.91,82.83,82.83,26177.0,78.935,78.9731,78.8969,78.8969,26177.0
2023-02-15 14:50:00,82.84,82.85,82.74,82.75,53501.0,78.9064,78.9159,78.8111,78.8207,53501.0
2023-02-15 15:00:00,82.75,82.9,82.75,82.89,39646.0,78.8207,78.9636,78.8207,78.954,39646.0
2023-02-15 15:10:00,82.88,82.88,82.76,82.76,33976.0,78.9445,78.9445,78.8302,78.8302,33976.0
2023-02-15 15:20:00,82.77,82.85,82.77,82.81,36969.0,78.8397,78.9159,78.8397,78.8778,36969.0
2023-02-15 15:30:00,82.81,82.87,82.78,82.84,50444.0,78.8778,78.935,78.8493,78.9064,50444.0
2023-02-15 15:40:00,82.84,82.9,82.78,82.89,84230.0,78.9064,78.9636,78.8493,78.954,84230.0
2023-02-15 15:50:00,82.89,83.03,82.84,83.02,294208.0,78.954,79.0874,78.9064,79.0779,294208.0
2023-02-16 09:30:00,81.86,81.95,81.66,81.82,308297.0,77.9729,78.0587,77.7824,77.9348,308297.0
2023-02-16 09:40:00,81.81,82.14,81.72,82.06,172809.0,77.9253,78.2396,77.8396,78.1634,172809.0
2023-02-16 09:50:00,82.06,82.16,81.98,82.0,131776.0,78.1634,78.2587,78.0872,78.1063,131776.0
2023-02-16 10:00:00,81.99,82.16,81.9,82.16,152994.0,78.0968,78.2587,78.011,78.2587,152994.0
2023-02-16 10:10:00,82.16,82.46,82.11,82.45,67076.0,78.2587,78.5444,78.2111,78.5349,67076.0
2023-02-16 10:20:00,82.45,82.59,82.44,82.58,58479.0,78.5349,78.6683,78.5254,78.6587,58479.0
2023-02-16 10:30:00,82.59,82.68,82.51,82.61,100189.0,78.6683,78.754,78.5921,78.6873,100189.0
2023-02-16 10:40:00,82.61,82.7,82.53,82.69,72718.0,78.6873,78.773,78.6111,78.7635,72718.0
2023-02-16 10:50:00,82.7,82.72,82.54,82.58,77327.0,78.773,78.7921,78.6206,78.6587,77327.0
2023-02-16 11:00:00,82.59,82.69,82.52,82.6,57005.0,78.6683,78.7635,78.6016,78.6778,57005.0
2023-02-16 11:10:00,82.6,82.66,82.51,82.57,46553.0,78.6778,78.7349,78.5921,78.6492,46553.0
2023-02-16 11:20:00,82.57,82.6,82.46,82.58,49493.0,78.6492,78.6778,78.5444,78.6587,49493.0
2023-02-16 11:30:00,82.59,82.72,82.59,82.72,85142.0,78.6683,78.7921,78.6683,78.7921,85142.0
2023-02-16 11:40:00,82.73,82.91,82.72,82.86,43790.0,78.8016,78.9731,78.7921,78.9255,43790.0
2023-02-16 11:50:00,82.87,82.87,82.69,82.71,49726.0,78.935,78.935,78.7635,78.7826,49726.0
2023-02-16 12:00:00,82.7,82.8,82.67,82.76,21115.0,78.773,78.8683,78.7445,78.8302,21115.0
2023-02-16 12:10:00,82.77,82.84,82.72,82.72,41114.0,78.8397,78.9064,78.7921,78.7921,41114.0
2023-02-16 12:20:00,82.7,82.98,82.7,82.87,50572.0,78.773,79.0398,78.773,78.935,50572.0
2023-02-16 12:30:00,82.87,83.0,82.84,82.91,97105.0,78.935,79.0588,78.9064,78.9731,97105.0
2023-02-16 12:40:00,82.91,83.03,82.86,82.95,62315.0,78.9731,79.0874,78.9255,79.0112,62315.0
2023-02-16 12:50:00,82.95,82.97,82.82,82.84,57994.0,79.0112,79.0302,78.8874,78.9064,57994.0
2023-02-16 13:00:00,82.84,82.96,82.84,82.92,71885.0,78.9064,79.0207,78.9064,78.9826,71885.0
2023-02-16 13:10:00,82.92,82.93,82.73,82.79,28730.0,78.9826,78.9921,78.8016,78.8588,28730.0
2023-02-16 13:20:00,82.78,82.8,82.68,82.7,31374.0,78.8493,78.8683,78.754,78.773,31374.0
2023-02-16 13:30:00,82.7,82.84,82.67,82.8,44971.0,78.773,78.9064,78.7445,78.8683,44971.0
2023-02-16 13:40:00,82.8,82.86,82.75,82.81,69320.0,78.8683,78.9255,78.8207,78.8778,69320.0
2023-02-16 13:50:00,82.8,82.81,82.72,82.78,24663.0,78.8683,78.8778,78.7921,78.8493,24663.0
2023-02-16 14:00:00,82.79,82.95,82.78,82.91,31441.0,78.8588,79.0112,78.8493,78.9731,31441.0
2023-02-16 14:10:00,82.9,82.97,82.88,82.92,28349.0,78.9636,79.0302,78.9445,78.9826,28349.0
2023-02-16 14:20:00,82.92,82.98,82.81,82.94,34006.0,78.9826,79.0398,78.8778,79.0017,34006.0
2023-02-16 14:30:00,82.94,83.03,82.93,83.0,47328.0,79.0017,79.0874,78.9921,79.0588,47328.0
2023-02-16 14:40:00,82.99,82.99,82.87,82.9,53954.0,79.0493,79.0493,78.935,78.9636,53954.0
2023-02-16 14:50:00,82.89,82.94,82.84,82.84,28351.0,78.954,79.0017,78.9064,78.9064,28351.0
2023-02-16 15:00:00,82.84,82.86,82.58,82.7,312886.0,78.9064,78.9255,78.6587,78.773,312886.0
2023-02-16 15:10:00,82.7,82.74,82.46,82.49,197896.0,78.773,78.8111,78.5444,78.573,197896.0
2023-02-16 15:20:00,82.48,82.52,82.31,82.31,149314.0,78.5635,78.6016,78.4016,78.4016,149314.0
2023-02-16 15:30:00,82.31,82.35,82.16,82.2,326524.0,78.4016,78.4397,78.2587,78.2968,326524.0
2023-02-16 15:40:00,82.19,82.26,82.09,82.23,136867.0,78.2873,78.3539,78.192,78.3254,136867.0
2023-02-16 15:50:00,82.23,82.28,82.05,82.09,310124.0,78.3254,78.373,78.1539,78.192,310124.0
2023-02-17 09:30:00,81.5,81.58,81.25,81.25,277600.0,77.63,77.7062,77.3919,77.3919,277600.0
2023-02-17 09:40:00,81.25,81.28,81.05,81.09,118358.0,77.3919,77.4205,77.2014,77.2395,118358.0
2023-02-17 09:50:00,81.11,81.13,80.85,81.01,140955.0,77.2585,77.2776,77.0109,77.1633,140955.0
2023-02-17 10:00:00,81.0,81.26,80.98,81.16,76381.0,77.1538,77.4014,77.1347,77.3062,76381.0
2023-02-17 10:10:00,81.15,81.46,81.09,81.44,104896.0,77.2966,77.5919,77.2395,77.5729,104896.0
2023-02-17 10:20:00,81.44,81.55,81.29,81.3,111033.0,77.5729,77.6777,77.43,77.4395,111033.0
2023-02-17 10:30:00,81.29,81.58,81.29,81.4,84146.0,77.43,77.7062,77.43,77.5348,84146.0
2023-02-17 10:40:00,81.4,81.41,81.12,81.2,124277.0,77.5348,77.5443,77.2681,77.3443,124277.0
2023-02-17 10:50:00,81.2,81.22,81.13,81.19,71357.0,77.3443,77.3633,77.2776,77.3348,71357.0
2023-02-17 11:00:00,81.18,81.25,81.12,81.16,88792.0,77.3252,77.3919,77.2681,77.3062,88792.0
2023-02-17 11:10:00,81.16,81.22,81.11,81.15,44939.0,77.3062,77.3633,77.2585,77.2966,44939.0
2023-02-17 11:20:00,81.14,81.14,80.95,81.01,66147.0,77.2871,77.2871,77.1061,77.1633,66147.0
2023-02-17 11:30:00,81.01,81.15,80.97,81.15,55327.0,77.1633,77.2966,77.1252,77.2966,55327.0
2023-02-17 11:40:00,81.16,81.23,81.13,81.14,62616.0,77.3062,77.3729,77.2776,77.2871,62616.0
2023-02-17 11:50:00,81.13,81.13,80.99,81.08,36237.0,77.2776,77.2776,77.1442,77.23,36237.0
2023-02-17 12:00:00,81.08,81.3,81.07,81.27,26698.0,77.23,77.4395,77.2204,77.411,26698.0
2023-02-17 12:10:00,81.28,81.36,81.22,81.22,47744.0,77.4205,77.4967,77.3633,77.3633,47744.0
2023-02-17 12:20:00,81.22,81.32,81.19,81.25,25190.0,77.3633,77.4586,77.3348,77.3919,25190.0
2023-02-17 12:30:00,81.24,81.25,81.15,81.16,34156.0,77.3824,77.3919,77.2966,77.3062,34156.0
2023-02-17 12:40:00,81.18,81.21,81.06,81.06,38930.0,77.3252,77.3538,77.2109,77.2109,38930.0
2023-02-17 12:50:00,81.06,81.08,80.94,81.03,46580.0,77.2109,77.23,77.0966,77.1823,46580.0
2023-02-17 13:00:00,81.03,81.13,80.98,81.13,76415.0,77.1823,77.2776,77.1347,77.2776,76415.0
2023-02-17 13:10:00,81.13,81.23,81.1,81.18,38961.0,77.2776,77.3729,77.249,77.3252,38961.0
2023-02-17 13:20:00,81.16,81.16,81.04,81.09,23158.0,77.3062,77.3062,77.1919,77.2395,23158.0
2023-02-17 13:30:00,81.09,81.12,81.04,81.05,23874.0,77.2395,77.2681,77.1919,77.2014,23874.0
2023-02-17 13:40:00,81.05,81.1,81.03,81.06,17573.0,77.2014,77.249,77.1823,77.2109,17573.0
2023-02-17 13:50:00,81.06,81.13,81.01,81.06,26823.0,77.2109,77.2776,77.1633,77.2109,26823.0
2023-02-17 14:00:00,81.07,81.16,81.07,81.12,38413.0,77.2204,77.3062,77.2204,77.2681,38413.0
2023-02-17 14:10:00,81.13,81.16,81.0,81.01,46349.0,77.2776,77.3062,77.1538,77.1633,46349.0
2023-02-17 14:20:00,81.02,81.21,81.0,81.14,49211.0,77.1728,77.3538,77.1538,77.2871,49211.0
2023-02-17 14:30:00,81.15,81.22,81.14,81.19,80886.0,77.2966,77.3633,77.2871,77.3348,80886.0
2023-02-17 14:40:00,81.18,81.19,81.1,81.19,50187.0,77.3252,77.3348,77.249,77.3348,50187.0
2023-02-17 14:50:00,81.19,81.3,81.19,81.25,65393.0,77.3348,77.4395,77.3348,77.3919,65393.0
2023-02-17 15:00:00,81.26,81.32,81.21,81.3,102491.0,77.4014,77.4586,77.3538,77.4395,102491.0
2023-02-17 15:10:00,81.3,81.32,81.18,81.22,105035.0,77.4395,77.4586,77.3252,77.3633,105035.0
2023-02-17 15:20:00,81.23,81.25,81.12,81.16,59250.0,77.3729,77.3919,77.2681,77.3062,59250.0
2023-02-17 15:30:00,81.16,81.36,81.13,81.23,78048.0,77.3062,77.4967,77.2776,77.3729,78048.0
2023-02-17 15:40:00,81.23,81.29,81.12,81.12,247019.0,77.3729,77.43,77.2681,77.2681,247019.0
2023-02-17 15:50:00,81.12,81.31,81.12,81.31,350276.0,77.2681,77.4491,77.2681,77.4491,350276.0
2023-02-21 09:30:00,80.88,81.16,80.79,80.94,367401.0,77.0395,77.3062,76.9537,77.0966,367401.0
2023-02-21 09:40:00,80.94,81.11,80.64,80.65,194063.0,77.0966,77.2585,76.8109,76.8204,194063.0
2023-02-21 09:50:00,80.66,80.9,80.52,80.53,111472.0,76.8299,77.0585,76.6966,76.7061,111472.0
2023-02-21 10:00:00,80.52,80.69,80.44,80.59,134104.0,76.6966,76.8585,76.6204,76.7632,134104.0
2023-02-21 10:10:00,80.59,80.66,80.48,80.58,99995.0,76.7632,76.8299,76.6585,76.7537,99995.0
2023-02-21 10:20:00,80.58,80.7,80.49,80.54,68493.0,76.7537,76.868,76.668,76.7156,68493.0
2023-02-21 10:30:00,80.54,80.72,80.5,80.66,78857.0,76.7156,76.8871,76.6775,76.8299,78857.0
2023-02-21 10:40:00,80.67,80.87,80.64,80.68,238557.0,76.8394,77.0299,76.8109,76.849,238557.0
2023-02-21 10:50:00,80.68,80.74,80.62,80.63,83355.0,76.849,76.9061,76.7918,76.8013,83355.0
2023-02-21 11:00:00,80.63,80.72,80.55,80.59,78670.0,76.8013,76.8871,76.7251,76.7632,78670.0
2023-02-21 11:10:00,80.57,80.61,80.49,80.58,53784.0,76.7442,76.7823,76.668,76.7537,53784.0
2023-02-21 11:20:00,80.58,80.63,80.55,80.58,71136.0,76.7537,76.8013,76.7251,76.7537,71136.0
2023-02-21 11:30:00,80.58,80.63,80.51,80.53,53776.0,76.7537,76.8013,76.687,76.7061,53776.0
2023-02-21 11:40:00,80.53,80.65,80.53,80.58,48391.0,76.7061,76.8204,76.7061,76.7537,48391.0
2023-02-21 11:50:00,80.58,80.59,80.42,80.44,50623.0,76.7537,76.7632,76.6013,76.6204,50623.0
2023-02-21 12:00:00,80.43,80.49,80.38,80.42,41110.0,76.6108,76.668,76.5632,76.6013,41110.0
2023-02-21 12:10:00,80.42,80.45,80.31,80.35,43667.0,76.6013,76.6299,76.4965,76.5346,43667.0
2023-02-21 12:20:00,80.35,80.37,80.26,80.34,125457.0,76.5346,76.5537,76.4489,76.5251,125457.0
2023-02-21 12:30:00,80.33,80.34,80.24,80.31,46392.0,76.5156,76.5251,76.4299,76.4965,46392.0
2023-02-21 12:40:00,80.31,80.38,80.27,80.35,42374.0,76.4965,76.5632,76.4584,76.5346,42374.0
2023-02-21 12:50:00,80.34,80.39,80.33,80.37,31704.0,76.5251,76.5727,76.5156,76.5537,31704.0
2023-02-21 13:00:00,80.37,80.4,80.23,80.23,32723.0,76.5537,76.5823,76.4203,76.4203,32723.0
2023-02-21 13:10:00,80.23,80.34,80.22,80.23,64566.0,76.4203,76.5251,76.4108,76.4203,64566.0
2023-02-21 13:20:00,80.23,80.31,80.15,80.19,48693.0,76.4203,76.4965,76.3441,76.3822,48693.0
2023-02-21 13:30:00,80.17,80.18,80.03,80.05,198998.0,76.3632,76.3727,76.2298,76.2489,198998.0
2023-02-21 13:40:00,80.05,80.15,80.03,80.07,52314.0,76.2489,76.3441,76.2298,76.2679,52314.0
2023-02-21 13:50:00,80.06,80.08,80.0,80.05,36142.0,76.2584,76.2775,76.2013,76.2489,36142.0
2023-02-21 14:00:00,80.06,80.06,79.94,79.94,46371.0,76.2584,76.2584,76.1441,76.1441,46371.0
2023-02-21 14:10:00,79.94,79.95,79.86,79.86,41096.0,76.1441,76.1536,76.0679,76.0679,41096.0
2023-02-21 14:20:00,79.87,79.96,79.84,79.93,78738.0,76.0774,76.1632,76.0489,76.1346,78738.0
2023-02-21 14:30:00,79.93,80.08,79.9,80.08,102123.0,76.1346,76.2775,76.106,76.2775,102123.0
2023-02-21 14:40:00,80.08,80.14,80.0,80.11,80144.0,76.2775,76.3346,76.2013,76.306,80144.0
2023-02-21 14:50:00,80.09,80.13,80.04,80.12,41393.0,76.287,76.3251,76.2394,76.3156,41393.0
2023-02-21 15:00:00,80.12,80.21,80.09,80.12,55356.0,76.3156,76.4013,76.287,76.3156,55356.0
2023-02-21 15:10:00,80.12,80.15,80.08,80.12,49096.0,76.3156,76.3441,76.2775,76.3156,49096.0
2023-02-21 15:20:00,80.13,80.21,80.07,80.11,50082.0,76.3251,76.4013,76.2679,76.306,50082.0
2023-02-21 15:30:00,80.12,80.22,80.07,80.08,140758.0,76.3156,76.4108,76.2679,76.2775,140758.0
2023-02-21 15:40:00,80.08,80.18,80.03,80.09,266452.0,76.2775,76.3727,76.2298,76.287,266452.0
2023-02-21 15:50:00,80.09,80.14,79.91,79.97,918224.0,76.287,76.3346,76.1155,76.1727,918224.0
2023-02-22 09:30:00,80.32,80.32,80.01,80.21,224794.0,76.5061,76.5061,76.2108,76.4013,224794.0
2023-02-22 09:40:00,80.22,80.4,80.16,80.39,128188.0,76.4108,76.5823,76.3537,76.5727,128188.0
2023-02-22 09:50:00,80.39,80.4,80.25,80.27,75754.0,76.5727,76.5823,76.4394,76.4584,75754.0
2023-02-22 10:00:00,80.27,80.3,80.16,80.16,87390.0,76.4584,76.487,76.3537,76.3537,87390.0
2023-02-22 10:10:00,80.16,80.16,79.96,80.08,94996.0,76.3537,76.3537,76.1632,76.2775,94996.0
2023-02-22 10:20:00,80.09,80.3,80.09,80.11,72900.0,76.287,76.487,76.287,76.306,72900.0
2023-02-22 10:30:00,80.1,80.12,79.91,80.0,133415.0,76.2965,76.3156,76.1155,76.2013,133415.0
2023-02-22 10:40:00,80.0,80.22,80.0,80.19,323026.0,76.2013,76.4108,76.2013,76.3822,323026.0
2023-02-22 10:50:00,80.19,80.34,80.19,80.29,70973.0,76.3822,76.5251,76.3822,76.4775,70973.0
2023-02-22 11:00:00,80.3,80.4,80.28,80.36,67568.0,76.487,76.5823,76.468,76.5442,67568.0
2023-02-22 11:10:00,80.37,80.39,80.25,80.3,42962.0,76.5537,76.5727,76.4394,76.487,42962.0
2023-02-22 11:20:00,80.31,80.45,80.31,80.4,101575.0,76.4965,76.6299,76.4965,76.5823,101575.0
2023-02-22 11:30:00,80.39,80.51,80.38,80.39,113197.0,76.5727,76.687,76.5632,76.5727,113197.0
2023-02-22 11:40:00,80.4,80.51,80.4,80.44,94566.0,76.5823,76.687,76.5823,76.6204,94566.0
2023-02-22 11:50:00,80.45,80.5,80.4,80.49,68837.0,76.6299,76.6775,76.5823,76.668,68837.0
2023-02-22 12:00:00,80.48,80.57,80.43,80.52,84171.0,76.6585,76.7442,76.6108,76.6966,84171.0
2023-02-22 12:10:00,80.51,80.71,80.46,80.69,92957.0,76.687,76.8775,76.6394,76.8585,92957.0
2023-02-22 12:20:00,80.71,80.76,80.68,80.69,97923.0,76.8775,76.9252,76.849,76.8585,97923.0
2023-02-22 12:30:00,80.69,80.74,80.63,80.68,108273.0,76.8585,76.9061,76.8013,76.849,108273.0
2023-02-22 12:40:00,80.69,80.77,80.67,80.68,88264.0,76.8585,76.9347,76.8394,76.849,88264.0
2023-02-22 12:50:00,80.69,80.71,80.65,80.67,81584.0,76.8585,76.8775,76.8204,76.8394,81584.0
2023-02-22 13:00:00,80.67,80.75,80.61,80.71,79266.0,76.8394,76.9156,76.7823,76.8775,79266.0
2023-02-22 13:10:00,80.71,80.77,80.67,80.76,77839.0,76.8775,76.9347,76.8394,76.9252,77839.0
2023-02-22 13:20:00,80.75,80.81,80.72,80.8,85359.0,76.9156,76.9728,76.8871,76.9633,85359.0
2023-02-22 13:30:00,80.8,80.83,80.72,80.82,101734.0,76.9633,76.9918,76.8871,76.9823,101734.0
2023-02-22 13:40:00,80.82,80.85,80.78,80.82,108618.0,76.9823,77.0109,76.9442,76.9823,108618.0
2023-02-22 13:50:00,80.82,80.85,80.76,80.82,103137.0,76.9823,77.0109,76.9252,76.9823,103137.0
2023-02-22 14:00:00,80.84,80.96,80.55,80.72,465951.0,77.0014,77.1157,76.7251,76.8871,465951.0
2023-02-22 14:10:00,80.73,80.79,80.42,80.67,252287.0,76.8966,76.9537,76.6013,76.8394,252287.0
2023-02-22 14:20:00,80.66,80.77,80.54,80.63,176180.0,76.8299,76.9347,76.7156,76.8013,176180.0
2023-02-22 14:30:00,80.61,80.63,80.48,80.52,196963.0,76.7823,76.8013,76.6585,76.6966,196963.0
2023-02-22 14:40:00,80.52,80.6,80.37,80.58,118967.0,76.6966,76.7728,76.5537,76.7537,118967.0
2023-02-22 14:50:00,80.59,80.61,80.25,80.26,124516.0,76.7632,76.7823,76.4394,76.4489,124516.0
2023-02-22 15:00:00,80.26,80.38,80.25,80.36,83531.0,76.4489,76.5632,76.4394,76.5442,83531.0
2023-02-22 15:10:00,80.35,80.45,80.27,80.39,123270.0,76.5346,76.6299,76.4584,76.5727,123270.0
2023-02-22 15:20:00,80.39,80.52,80.34,80.4,110572.0,76.5727,76.6966,76.5251,76.5823,110572.0
2023-02-22 15:30:00,80.39,80.44,80.28,80.28,115545.0,76.5727,76.6204,76.468,76.468,115545.0
2023-02-22 15:40:00,80.29,80.46,80.29,80.45,195014.0,76.4775,76.6394,76.4775,76.6299,195014.0
2023-02-22 15:50:00,80.44,80.57,80.33,80.55,411328.0,76.6204,76.7442,76.5156,76.7251,411328.0
2023-02-23 09:30:00,80.86,81.02,80.79,80.91,484715.0,77.0204,77.1728,76.9537,77.068,484715.0
2023-02-23 09:40:00,80.91,81.2,80.85,81.06,212593.0,77.068,77.3443,77.0109,77.2109,212593.0
2023-02-23 09:50:00,81.06,81.15,80.9,80.92,147694.0,77.2109,77.2966,77.0585,77.0776,147694.0
2023-02-23 10:00:00,80.95,81.04,80.65,80.77,152404.0,77.1061,77.1919,76.8204,76.9347,152404.0
2023-02-23 10:10:00,80.77,80.79,80.62,80.64,111511.0,76.9347,76.9537,76.7918,76.8109,111511.0
2023-02-23 10:20:00,80.65,80.86,80.64,80.84,66026.0,76.8204,77.0204,76.8109,77.0014,66026.0
2023-02-23 10:30:00,80.82,80.84,80.63,80.72,77907.0,76.9823,77.0014,76.8013,76.8871,77907.0
2023-02-23 10:40:00,80.7,80.71,80.34,80.34,111499.0,76.868,76.8775,76.5251,76.5251,111499.0
2023-02-23 10:50:00,80.35,80.46,80.3,80.43,266717.0,76.5346,76.6394,76.487,76.6108,266717.0
2023-02-23 11:00:00,80.43,80.52,80.22,80.27,98644.0,76.6108,76.6966,76.4108,76.4584,98644.0
2023-02-23 11:10:00,80.27,80.33,80.18,80.21,55113.0,76.4584,76.5156,76.3727,76.4013,55113.0
2023-02-23 11:20:00,80.2,80.22,80.09,80.14,132559.0,76.3918,76.4108,76.287,76.3346,132559.0
2023-02-23 11:30:00,80.14,80.17,79.99,80.0,110845.0,76.3346,76.3632,76.1917,76.2013,110845.0
2023-02-23 11:40:00,80.0,80.01,79.84,79.84,87140.0,76.2013,76.2108,76.0489,76.0489,87140.0
2023-02-23 11:50:00,79.84,79.84,79.61,79.62,86659.0,76.0489,76.0489,75.8298,75.8393,86659.0
2023-02-23 12:00:00,79.63,79.67,79.55,79.57,87284.0,75.8488,75.8869,75.7726,75.7917,87284.0
2023-02-23 12:10:00,79.56,79.68,79.47,79.58,79089.0,75.7821,75.8965,75.6964,75.8012,79089.0
2023-02-23 12:20:00,79.57,79.64,79.46,79.64,61871.0,75.7917,75.8584,75.6869,75.8584,61871.0
2023-02-23 12:30:00,79.63,79.8,79.61,79.76,58636.0,75.8488,76.0108,75.8298,75.9727,58636.0
2023-02-23 12:40:00,79.75,79.85,79.72,79.8,52958.0,75.9631,76.0584,75.9346,76.0108,52958.0
2023-02-23 12:50:00,79.8,79.87,79.79,79.86,43294.0,76.0108,76.0774,76.0012,76.0679,43294.0
2023-02-23 13:00:00,79.86,79.96,79.74,79.75,121602.0,76.0679,76.1632,75.9536,75.9631,121602.0
2023-02-23 13:10:00,79.76,79.83,79.73,79.83,39789.0,75.9727,76.0393,75.9441,76.0393,39789.0
2023-02-23 13:20:00,79.82,79.89,79.79,79.88,44752.0,76.0298,76.0965,76.0012,76.087,44752.0
2023-02-23 13:30:00,79.88,79.9,79.81,79.89,41022.0,76.087,76.106,76.0203,76.0965,41022.0
2023-02-23 13:40:00,79.9,80.03,79.89,80.02,108389.0,76.106,76.2298,76.0965,76.2203,108389.0
2023-02-23 13:50:00,80.02,80.03,79.9,79.95,44683.0,76.2203,76.2298,76.106,76.1536,44683.0
2023-02-23 14:00:00,79.96,80.04,79.92,80.01,41428.0,76.1632,76.2394,76.1251,76.2108,41428.0
2023-02-23 14:10:00,80.01,80.23,79.99,80.17,108819.0,76.2108,76.4203,76.1917,76.3632,108819.0
2023-02-23 14:20:00,80.17,80.28,80.16,80.23,70630.0,76.3632,76.468,76.3537,76.4203,70630.0
2023-02-23 14:30:00,80.25,80.41,80.25,80.36,41433.0,76.4394,76.5918,76.4394,76.5442,41433.0
2023-02-23 14:40:00,80.36,80.39,80.29,80.35,72408.0,76.5442,76.5727,76.4775,76.5346,72408.0
2023-02-23 14:50:00,80.34,80.37,80.27,80.28,92483.0,76.5251,76.5537,76.4584,76.468,92483.0
2023-02-23 15:00:00,80.29,80.48,80.29,80.42,93003.0,76.4775,76.6585,76.4775,76.6013,93003.0
2023-02-23 15:10:00,80.42,80.51,80.41,80.45,110249.0,76.6013,76.687,76.5918,76.6299,110249.0
2023-02-23 15:20:00,80.45,80.62,80.4,80.62,160342.0,76.6299,76.7918,76.5823,76.7918,160342.0
2023-02-23 15:30:00,80.62,80.67,80.55,80.65,154662.0,76.7918,76.8394,76.7251,76.8204,154662.0
2023-02-23 15:40:00,80.65,80.7,80.55,80.59,226027.0,76.8204,76.868,76.7251,76.7632,226027.0
2023-02-23 15:50:00,80.58,80.68,80.54,80.67,562010.0,76.7537,76.849,76.7156,76.8394,562010.0
2023-02-24 09:30:00,79.29,79.57,79.14,79.5,317627.0,75.525,75.7917,75.3821,75.725,317627.0
2023-02-24 09:40:00,79.52,79.55,78.87,79.05,237575.0,75.744,75.7726,75.1249,75.2964,237575.0
2023-02-24 09:50:00,79.04,79.26,79.01,79.06,215358.0,75.2868,75.4964,75.2583,75.3059,215358.0
2023-02-24 10:00:00,79.05,79.45,79.01,79.34,210212.0,75.2964,75.6774,75.2583,75.5726,210212.0
2023-02-24 10:10:00,79.34,79.35,79.13,79.24,199677.0,75.5726,75.5821,75.3726,75.4773,199677.0
2023-02-24 10:20:00,79.23,79.34,79.18,79.28,123492.0,75.4678,75.5726,75.4202,75.5154,123492.0
2023-02-24 10:30:00,79.28,79.3,79.16,79.19,211696.0,75.5154,75.5345,75.4011,75.4297,211696.0
2023-02-24 10:40:00,79.19,79.43,79.15,79.32,286802.0,75.4297,75.6583,75.3916,75.5535,286802.0
2023-02-24 10:50:00,79.33,79.41,79.24,79.39,168054.0,75.5631,75.6393,75.4773,75.6202,168054.0
2023-02-24 11:00:00,79.39,79.55,79.37,79.51,228752.0,75.6202,75.7726,75.6012,75.7345,228752.0
2023-02-24 11:10:00,79.51,79.59,79.48,79.51,162945.0,75.7345,75.8107,75.7059,75.7345,162945.0
2023-02-24 11:20:00,79.51,79.72,79.44,79.68,252249.0,75.7345,75.9346,75.6678,75.8965,252249.0
2023-02-24 11:30:00,79.68,80.25,79.68,80.05,1384451.0,75.8965,76.4394,75.8965,76.2489,1384451.0
2023-02-24 11:40:00,80.06,80.71,80.06,80.51,625162.0,76.2584,76.8775,76.2584,76.687,625162.0
2023-02-24 11:50:00,80.51,80.64,80.42,80.46,240886.0,76.687,76.8109,76.6013,76.6394,240886.0
2023-02-24 12:00:00,80.47,80.67,80.47,80.66,204066.0,76.6489,76.8394,76.6489,76.8299,204066.0
2023-02-24 12:10:00,80.65,80.79,80.53,80.62,214679.0,76.8204,76.9537,76.7061,76.7918,214679.0
2023-02-24 12:20:00,80.61,80.65,80.47,80.55,177722.0,76.7823,76.8204,76.6489,76.7251,177722.0
2023-02-24 12:30:00,80.56,80.62,80.51,80.55,124871.0,76.7347,76.7918,76.687,76.7251,124871.0
2023-02-24 12:40:00,80.57,80.63,80.45,80.51,131897.0,76.7442,76.8013,76.6299,76.687,131897.0
2023-02-24 12:50:00,80.51,80.51,80.4,80.47,70675.0,76.687,76.687,76.5823,76.6489,70675.0
2023-02-24 13:00:00,80.47,80.53,80.4,80.42,97697.0,76.6489,76.7061,76.5823,76.6013,97697.0
2023-02-24 13:10:00,80.42,80.55,80.42,80.55,144626.0,76.6013,76.7251,76.6013,76.7251,144626.0
2023-02-24 13:20:00,80.55,80.69,80.53,80.66,55649.0,76.7251,76.8585,76.7061,76.8299,55649.0
2023-02-24 13:30:00,80.64,80.71,80.54,80.71,135759.0,76.8109,76.8775,76.7156,76.8775,135759.0
2023-02-24 13:40:00,80.72,80.86,80.71,80.74,88210.0,76.8871,77.0204,76.8775,76.9061,88210.0
2023-02-24 13:50:00,80.74,80.77,80.66,80.67,92122.0,76.9061,76.9347,76.8299,76.8394,92122.0
2023-02-24 14:00:00,80.67,80.77,80.64,80.77,73673.0,76.8394,76.9347,76.8109,76.9347,73673.0
2023-02-24 14:10:00,80.76,80.85,80.67,80.84,51746.0,76.9252,77.0109,76.8394,77.0014,51746.0
2023-02-24 14:20:00,80.84,80.92,80.81,80.83,126707.0,77.0014,77.0776,76.9728,76.9918,126707.0
2023-02-24 14:30:00,80.82,80.84,80.74,80.81,78222.0,76.9823,77.0014,76.9061,76.9728,78222.0
2023-02-24 14:40:00,80.81,81.0,80.71,80.97,88073.0,76.9728,77.1538,76.8775,77.1252,88073.0
2023-02-24 14:50:00,80.97,81.14,80.95,81.08,109221.0,77.1252,77.2871,77.1061,77.23,109221.0
2023-02-24 15:00:00,81.09,81.24,81.08,81.22,87288.0,77.2395,77.3824,77.23,77.3633,87288.0
2023-02-24 15:10:00,81.22,81.23,81.09,81.2,96148.0,77.3633,77.3729,77.2395,77.3443,96148.0
2023-02-24 15:20:00,81.2,81.3,81.15,81.16,118701.0,77.3443,77.4395,77.2966,77.3062,118701.0
2023-02-24 15:30:00,81.16,81.18,80.99,81.01,133066.0,77.3062,77.3252,77.1442,77.1633,133066.0
2023-02-24 15:40:00,81.01,81.07,80.96,81.03,212815.0,77.1633,77.2204,77.1157,77.1823,212815.0
2023-02-24 15:50:00,81.04,81.25,80.92,81.2,593125.0,77.1919,77.3919,77.0776,77.3443,593125.0
2023-02-27 09:30:00,81.71,81.94,81.63,81.72,375107.0,77.8301,78.0491,77.7539,77.8396,375107.0
2023-02-27 09:40:00,81.71,81.79,81.53,81.78,247527.0,77.8301,77.9063,77.6586,77.8967,247527.0
2023-02-27 09:50:00,81.79,82.09,81.79,82.08,126708.0,77.9063,78.192,77.9063,78.1825,126708.0
2023-02-27 10:00:00,82.09,82.23,82.01,82.15,197606.0,78.192,78.3254,78.1158,78.2492,197606.0
2023-02-27 10:10:00,82.16,82.18,81.99,82.12,158906.0,78.2587,78.2777,78.0968,78.2206,158906.0
2023-02-27 10:20:00,82.11,82.13,81.98,82.06,186512.0,78.2111,78.2301,78.0872,78.1634,186512.0
2023-02-27 10:30:00,82.06,82.08,81.74,81.77,194971.0,78.1634,78.1825,77.8586,77.8872,194971.0
2023-02-27 10:40:00,81.76,81.87,81.68,81.83,155546.0,77.8777,77.9825,77.8015,77.9444,155546.0
2023-02-27 10:50:00,81.84,81.87,81.7,81.82,159319.0,77.9539,77.9825,77.8205,77.9348,159319.0
2023-02-27 11:00:00,81.83,81.96,81.82,81.93,110723.0,77.9444,78.0682,77.9348,78.0396,110723.0
2023-02-27 11:10:00,81.94,81.96,81.73,81.74,185695.0,78.0491,78.0682,77.8491,77.8586,185695.0
2023-02-27 11:20:00,81.75,81.85,81.74,81.77,153711.0,77.8682,77.9634,77.8586,77.8872,153711.0
2023-02-27 11:30:00,81.77,81.78,81.56,81.71,170653.0,77.8872,77.8967,77.6872,77.8301,170653.0
2023-02-27 11:40:00,81.72,81.72,81.56,81.61,94498.0,77.8396,77.8396,77.6872,77.7348,94498.0
2023-02-27 11:50:00,81.6,81.65,81.55,81.64,79498.0,77.7253,77.7729,77.6777,77.7634,79498.0
2023-02-27 12:00:00,81.64,81.67,81.54,81.6,88300.0,77.7634,77.792,77.6681,77.7253,88300.0
2023-02-27 12:10:00,81.6,81.64,81.56,81.61,80779.0,77.7253,77.7634,77.6872,77.7348,80779.0
2023-02-27 12:20:00,81.61,81.62,81.48,81.6,81092.0,77.7348,77.7443,77.611,77.7253,81092.0
2023-02-27 12:30:00,81.59,81.71,81.59,81.66,85775.0,77.7158,77.8301,77.7158,77.7824,85775.0
2023-02-27 12:40:00,81.66,81.75,81.65,81.73,82922.0,77.7824,77.8682,77.7729,77.8491,82922.0
2023-02-27 12:50:00,81.73,81.75,81.63,81.7,89556.0,77.8491,77.8682,77.7539,77.8205,89556.0
2023-02-27 13:00:00,81.71,81.77,81.71,81.76,64865.0,77.8301,77.8872,77.8301,77.8777,64865.0
2023-02-27 13:10:00,81.77,81.8,81.73,81.73,96215.0,77.8872,77.9158,77.8491,77.8491,96215.0
2023-02-27 13:20:00,81.74,81.79,81.69,81.73,80485.0,77.8586,77.9063,77.811,77.8491,80485.0
2023-02-27 13:30:00,81.74,81.83,81.73,81.8,72531.0,77.8586,77.9444,77.8491,77.9158,72531.0
2023-02-27 13:40:00,81.81,81.82,81.72,81.72,78139.0,77.9253,77.9348,77.8396,77.8396,78139.0
2023-02-27 13:50:00,81.73,81.87,81.72,81.85,99467.0,77.8491,77.9825,77.8396,77.9634,99467.0
2023-02-27 14:00:00,81.86,81.95,81.83,81.86,91870.0,77.9729,78.0587,77.9444,77.9729,91870.0
2023-02-27 14:10:00,81.87,81.92,81.73,81.77,119054.0,77.9825,78.0301,77.8491,77.8872,119054.0
2023-02-27 14:20:00,81.77,81.78,81.7,81.74,79139.0,77.8872,77.8967,77.8205,77.8586,79139.0
2023-02-27 14:30:00,81.73,81.75,81.69,81.71,70313.0,77.8491,77.8682,77.811,77.8301,70313.0
2023-02-27 14:40:00,81.71,81.74,81.58,81.63,85097.0,77.8301,77.8586,77.7062,77.7539,85097.0
2023-02-27 14:50:00,81.63,81.68,81.6,81.65,82139.0,77.7539,77.8015,77.7253,77.7729,82139.0
2023-02-27 15:00:00,81.64,81.71,81.56,81.58,78411.0,77.7634,77.8301,77.6872,77.7062,78411.0
2023-02-27 15:10:00,81.57,81.6,81.45,81.48,212798.0,77.6967,77.7253,77.5824,77.611,212798.0
2023-02-27 15:20:00,81.48,81.57,81.42,81.56,162240.0,77.611,77.6967,77.5538,77.6872,162240.0
2023-02-27 15:30:00,81.56,81.56,81.38,81.42,243925.0,77.6872,77.6872,77.5157,77.5538,243925.0
2023-02-27 15:40:00,81.41,81.51,81.37,81.43,405380.0,77.5443,77.6396,77.5062,77.5634,405380.0
2023-02-27 15:50:00,81.42,81.48,81.4,81.46,395806.0,77.5538,77.611,77.5348,77.5919,395806.0
2023-02-28 09:30:00,81.44,81.54,81.29,81.52,225315.0,77.5729,77.6681,77.43,77.6491,225315.0
2023-02-28 09:40:00,81.53,81.84,81.53,81.68,161451.0,77.6586,77.9539,77.6586,77.8015,161451.0
2023-02-28 09:50:00,81.67,81.76,81.57,81.71,226711.0,77.792,77.8777,77.6967,77.8301,226711.0
2023-02-28 10:00:00,81.72,82.03,81.72,81.96,128386.0,77.8396,78.1349,77.8396,78.0682,128386.0
2023-02-28 10:10:00,81.96,81.96,81.73,81.81,127270.0,78.0682,78.0682,77.8491,77.9253,127270.0
2023-02-28 10:20:00,81.82,82.01,81.77,81.91,147074.0,77.9348,78.1158,77.8872,78.0206,147074.0
2023-02-28 10:30:00,81.91,82.0,81.83,81.96,167874.0,78.0206,78.1063,77.9444,78.0682,167874.0
2023-02-28 10:40:00,81.96,82.07,81.84,81.9,115171.0,78.0682,78.173,77.9539,78.011,115171.0
2023-02-28 10:50:00,81.91,82.03,81.81,82.02,855797.0,78.0206,78.1349,77.9253,78.1253,855797.0
2023-02-28 11:00:00,82.02,82.19,82.02,82.18,88923.0,78.1253,78.2873,78.1253,78.2777,88923.0
2023-02-28 11:10:00,82.18,82.23,82.12,82.19,259002.0,78.2777,78.3254,78.2206,78.2873,259002.0
2023-02-28 11:20:00,82.19,82.26,82.14,82.2,254077.0,78.2873,78.3539,78.2396,78.2968,254077.0
2023-02-28 11:30:00,82.2,82.22,81.96,81.98,300905.0,78.2968,78.3158,78.0682,78.0872,300905.0
2023-02-28 11:40:00,81.98,82.01,81.9,82.0,149608.0,78.0872,78.1158,78.011,78.1063,149608.0
2023-02-28 11:50:00,81.99,82.04,81.93,81.96,129837.0,78.0968,78.1444,78.0396,78.0682,129837.0
2023-02-28 12:00:00,81.97,82.04,81.93,82.03,171938.0,78.0777,78.1444,78.0396,78.1349,171938.0
2023-02-28 12:10:00,82.04,82.15,82.03,82.15,122791.0,78.1444,78.2492,78.1349,78.2492,122791.0
2023-02-28 12:20:00,82.14,82.2,82.13,82.19,175175.0,78.2396,78.2968,78.2301,78.2873,175175.0
2023-02-28 12:30:00,82.2,82.24,82.11,82.11,186618.0,78.2968,78.3349,78.2111,78.2111,186618.0
2023-02-28 12:40:00,82.11,82.18,82.09,82.17,120659.0,78.2111,78.2777,78.192,78.2682,120659.0
2023-02-28 12:50:00,82.17,82.31,82.17,82.29,162898.0,78.2682,78.4016,78.2682,78.3825,162898.0
2023-02-28 13:00:00,82.28,82.36,82.28,82.3,129081.0,78.373,78.4492,78.373,78.392,129081.0
2023-02-28 13:10:00,82.3,82.37,82.29,82.3,123096.0,78.392,78.4587,78.3825,78.392,123096.0
2023-02-28 13:20:00,82.3,82.36,82.28,82.3,146490.0,78.392,78.4492,78.373,78.392,146490.0
2023-02-28 13:30:00,82.3,82.34,82.2,82.25,141170.0,78.392,78.4301,78.2968,78.3444,141170.0
2023-02-28 13:40:00,82.25,82.3,82.22,82.22,150088.0,78.3444,78.392,78.3158,78.3158,150088.0
2023-02-28 13:50:00,82.21,82.23,82.16,82.22,128044.0,78.3063,78.3254,78.2587,78.3158,128044.0
2023-02-28 14:00:00,82.22,82.29,82.13,82.23,162649.0,78.3158,78.3825,78.2301,78.3254,162649.0
2023-02-28 14:10:00,82.23,82.26,82.17,82.2,121124.0,78.3254,78.3539,78.2682,78.2968,121124.0
2023-02-28 14:20:00,82.19,82.24,82.15,82.23,99396.0,78.2873,78.3349,78.2492,78.3254,99396.0
2023-02-28 14:30:00,82.23,82.27,82.19,82.25,177333.0,78.3254,78.3635,78.2873,78.3444,177333.0
2023-02-28 14:40:00,82.24,82.24,82.16,82.16,117823.0,78.3349,78.3349,78.2587,78.2587,117823.0
2023-02-28 14:50:00,82.17,82.2,82.08,82.09,116944.0,78.2682,78.2968,78.1825,78.192,116944.0
2023-02-28 15:00:00,82.1,82.12,82.02,82.09,140650.0,78.2015,78.2206,78.1253,78.192,140650.0
2023-02-28 15:10:00,82.09,82.13,82.04,82.06,211769.0,78.192,78.2301,78.1444,78.1634,211769.0
2023-02-28 15:20:00,82.07,82.08,81.98,82.0,150345.0,78.173,78.1825,78.0872,78.1063,150345.0
2023-02-28 15:30:00,81.99,82.0,81.83,81.86,210707.0,78.0968,78.1063,77.9444,77.9729,210707.0
2023-02-28 15:40:00,81.87,82.01,81.85,81.94,302294.0,77.9825,78.1158,77.9634,78.0491,302294.0
2023-02-28 15:50:00,81.94,82.06,81.8,81.81,704629.0,78.0491,78.1634,77.9158,77.9253,704629.0
2023-03-01 09:30:00,82.01,82.5,81.97,82.46,276932.0,78.1158,78.5825,78.0777,78.5444,276932.0
2023-03-01 09:40:00,82.45,82.77,82.29,82.77,350172.0,78.5349,78.8397,78.3825,78.8397,350172.0
2023-03-01 09:50:00,82.77,82.82,82.67,82.82,266215.0,78.8397,78.8874,78.7445,78.8874,266215.0
2023-03-01 10:00:00,82.82,82.92,82.55,82.55,443903.0,78.8874,78.9826,78.6302,78.6302,443903.0
2023-03-01 10:10:00,82.53,82.55,82.36,82.5,206991.0,78.6111,78.6302,78.4492,78.5825,206991.0
2023-03-01 10:20:00,82.51,82.65,82.45,82.61,170646.0,78.5921,78.7254,78.5349,78.6873,170646.0
2023-03-01 10:30:00,82.6,82.87,82.49,82.78,173940.0,78.6778,78.935,78.573,78.8493,173940.0
2023-03-01 10:40:00,82.79,82.91,82.75,82.87,218439.0,78.8588,78.9731,78.8207,78.935,218439.0
2023-03-01 10:50:00,82.86,83.02,82.84,83.0,187282.0,78.9255,79.0779,78.9064,79.0588,187282.0
2023-03-01 11:00:00,83.01,83.01,82.64,82.72,181303.0,79.0683,79.0683,78.7159,78.7921,181303.0
2023-03-01 11:10:00,82.72,82.73,82.58,82.62,149818.0,78.7921,78.8016,78.6587,78.6968,149818.0
2023-03-01 11:20:00,82.61,82.77,82.53,82.73,200803.0,78.6873,78.8397,78.6111,78.8016,200803.0
2023-03-01 11:30:00,82.73,82.88,82.72,82.8,139661.0,78.8016,78.9445,78.7921,78.8683,139661.0
2023-03-01 11:40:00,82.79,83.12,82.79,83.11,175824.0,78.8588,79.1731,78.8588,79.1636,175824.0
2023-03-01 11:50:00,83.11,83.19,83.09,83.12,148561.0,79.1636,79.2398,79.1445,79.1731,148561.0
2023-03-01 12:00:00,83.13,83.22,83.11,83.2,121771.0,79.1826,79.2684,79.1636,79.2493,121771.0
2023-03-01 12:10:00,83.21,83.27,83.07,83.13,127618.0,79.2588,79.316,79.1255,79.1826,127618.0
2023-03-01 12:20:00,83.13,83.19,83.05,83.06,118586.0,79.1826,79.2398,79.1064,79.116,118586.0
2023-03-01 12:30:00,83.06,83.09,83.0,83.05,75194.0,79.116,79.1445,79.0588,79.1064,75194.0
2023-03-01 12:40:00,83.04,83.09,82.99,83.01,214178.0,79.0969,79.1445,79.0493,79.0683,214178.0
2023-03-01 12:50:00,83.01,83.05,82.87,82.9,146382.0,79.0683,79.1064,78.935,78.9636,146382.0
2023-03-01 13:00:00,82.9,82.91,82.84,82.87,94582.0,78.9636,78.9731,78.9064,78.935,94582.0
2023-03-01 13:10:00,82.87,82.91,82.84,82.87,49842.0,78.935,78.9731,78.9064,78.935,49842.0
2023-03-01 13:20:00,82.88,82.88,82.78,82.85,55519.0,78.9445,78.9445,78.8493,78.9159,55519.0
2023-03-01 13:30:00,82.85,82.86,82.76,82.85,63499.0,78.9159,78.9255,78.8302,78.9159,63499.0
2023-03-01 13:40:00,82.85,82.86,82.72,82.78,82674.0,78.9159,78.9255,78.7921,78.8493,82674.0
2023-03-01 13:50:00,82.78,82.79,82.68,82.7,114813.0,78.8493,78.8588,78.754,78.773,114813.0
2023-03-01 14:00:00,82.7,82.72,82.55,82.62,144321.0,78.773,78.7921,78.6302,78.6968,144321.0
2023-03-01 14:10:00,82.62,82.73,82.56,82.58,66794.0,78.6968,78.8016,78.6397,78.6587,66794.0
2023-03-01 14:20:00,82.58,82.6,82.53,82.55,89028.0,78.6587,78.6778,78.6111,78.6302,89028.0
2023-03-01 14:30:00,82.54,82.54,82.44,82.47,103670.0,78.6206,78.6206,78.5254,78.554,103670.0
2023-03-01 14:40:00,82.47,82.52,82.4,82.48,68975.0,78.554,78.6016,78.4873,78.5635,68975.0
2023-03-01 14:50:00,82.48,82.56,82.41,82.51,95464.0,78.5635,78.6397,78.4968,78.5921,95464.0
2023-03-01 15:00:00,82.52,82.62,82.51,82.62,90524.0,78.6016,78.6968,78.5921,78.6968,90524.0
2023-03-01 15:10:00,82.63,82.7,82.59,82.69,125914.0,78.7064,78.773,78.6683,78.7635,125914.0
2023-03-01 15:20:00,82.69,82.69,82.56,82.57,123903.0,78.7635,78.7635,78.6397,78.6492,123903.0
2023-03-01 15:30:00,82.57,82.6,82.5,82.53,178533.0,78.6492,78.6778,78.5825,78.6111,178533.0
2023-03-01 15:40:00,82.53,82.62,82.51,82.54,264282.0,78.6111,78.6968,78.5921,78.6206,264282.0
2023-03-01 15:50:00,82.54,82.54,82.38,82.44,624396.0,78.6206,78.6206,78.4682,78.5254,624396.0
2023-03-02 09:30:00,82.04,82.17,81.93,82.02,520144.0,78.1444,78.2682,78.0396,78.1253,520144.0
2023-03-02 09:40:00,82.02,82.1,81.84,82.09,468575.0,78.1253,78.2015,77.9539,78.192,468575.0
2023-03-02 09:50:00,82.08,82.3,82.07,82.28,178844.0,78.1825,78.392,78.173,78.373,178844.0
2023-03-02 10:00:00,82.28,82.56,82.28,82.52,140225.0,78.373,78.6397,78.373,78.6016,140225.0
2023-03-02 10:10:00,82.5,82.56,82.33,82.36,113406.0,78.5825,78.6397,78.4206,78.4492,113406.0
2023-03-02 10:20:00,82.36,82.49,82.18,82.43,113475.0,78.4492,78.573,78.2777,78.5159,113475.0
2023-03-02 10:30:00,82.44,82.62,82.42,82.51,88730.0,78.5254,78.6968,78.5063,78.5921,88730.0
2023-03-02 10:40:00,82.52,82.58,82.46,82.46,84600.0,78.6016,78.6587,78.5444,78.5444,84600.0
2023-03-02 10:50:00,82.47,82.57,82.46,82.53,67503.0,78.554,78.6492,78.5444,78.6111,67503.0
2023-03-02 11:00:00,82.53,82.65,82.42,82.64,62654.0,78.6111,78.7254,78.5063,78.7159,62654.0
2023-03-02 11:10:00,82.64,82.72,82.57,82.71,58657.0,78.7159,78.7921,78.6492,78.7826,58657.0
2023-03-02 11:20:00,82.71,82.77,82.68,82.71,119502.0,78.7826,78.8397,78.754,78.7826,119502.0
2023-03-02 11:30:00,82.71,82.79,82.69,82.73,106613.0,78.7826,78.8588,78.7635,78.8016,106613.0
2023-03-02 11:40:00,82.73,82.79,82.71,82.76,83453.0,78.8016,78.8588,78.7826,78.8302,83453.0
2023-03-02 11:50:00,82.76,82.83,82.71,82.72,73074.0,78.8302,78.8969,78.7826,78.7921,73074.0
2023-03-02 12:00:00,82.73,82.82,82.72,82.81,89532.0,78.8016,78.8874,78.7921,78.8778,89532.0
2023-03-02 12:10:00,82.81,82.81,82.66,82.67,172496.0,78.8778,78.8778,78.7349,78.7445,172496.0
2023-03-02 12:20:00,82.67,82.8,82.67,82.77,48347.0,78.7445,78.8683,78.7445,78.8397,48347.0
2023-03-02 12:30:00,82.77,82.91,82.77,82.85,50908.0,78.8397,78.9731,78.8397,78.9159,50908.0
2023-03-02 12:40:00,82.85,82.87,82.81,82.81,40258.0,78.9159,78.935,78.8778,78.8778,40258.0
2023-03-02 12:50:00,82.81,82.92,82.81,82.91,64442.0,78.8778,78.9826,78.8778,78.9731,64442.0
2023-03-02 13:00:00,82.91,82.91,82.78,82.81,59233.0,78.9731,78.9731,78.8493,78.8778,59233.0
2023-03-02 13:10:00,82.81,82.84,82.75,82.82,66916.0,78.8778,78.9064,78.8207,78.8874,66916.0
2023-03-02 13:20:00,82.83,82.84,82.72,82.74,81428.0,78.8969,78.9064,78.7921,78.8111,81428.0
2023-03-02 13:30:00,82.75,83.11,82.74,83.01,180561.0,78.8207,79.1636,78.8111,79.0683,180561.0
2023-03-02 13:40:00,83.01,83.06,82.94,82.96,135292.0,79.0683,79.116,79.0017,79.0207,135292.0
2023-03-02 13:50:00,82.96,83.12,82.94,83.12,67281.0,79.0207,79.1731,79.0017,79.1731,67281.0
2023-03-02 14:00:00,83.12,83.27,83.12,83.18,164973.0,79.1731,79.316,79.1731,79.2303,164973.0
2023-03-02 14:10:00,83.19,83.21,83.08,83.17,81157.0,79.2398,79.2588,79.135,79.2207,81157.0
2023-03-02 14:20:00,83.18,83.26,83.15,83.24,87271.0,79.2303,79.3065,79.2017,79.2874,87271.0
2023-03-02 14:30:00,83.24,83.28,83.12,83.19,74541.0,79.2874,79.3255,79.1731,79.2398,74541.0
2023-03-02 14:40:00,83.18,83.21,83.15,83.21,61288.0,79.2303,79.2588,79.2017,79.2588,61288.0
2023-03-02 14:50:00,83.21,83.28,83.18,83.25,83671.0,79.2588,79.3255,79.2303,79.2969,83671.0
2023-03-02 15:00:00,83.25,83.32,83.2,83.25,64014.0,79.2969,79.3636,79.2493,79.2969,64014.0
2023-03-02 15:10:00,83.25,83.36,83.25,83.28,92786.0,79.2969,79.4017,79.2969,79.3255,92786.0
2023-03-02 15:20:00,83.27,83.38,83.26,83.36,141796.0,79.316,79.4208,79.3065,79.4017,141796.0
2023-03-02 15:30:00,83.36,83.61,83.36,83.55,396985.0,79.4017,79.6398,79.4017,79.5827,396985.0
2023-03-02 15:40:00,83.55,83.57,83.41,83.45,194270.0,79.5827,79.6017,79.4493,79.4874,194270.0
2023-03-02 15:50:00,83.45,83.45,83.31,83.42,559519.0,79.4874,79.4874,79.3541,79.4589,559519.0
2023-03-03 09:30:00,83.96,83.96,83.58,83.59,315380.0,79.9732,79.9732,79.6113,79.6208,315380.0
2023-03-03 09:40:00,83.59,83.7,83.54,83.65,229954.0,79.6208,79.7256,79.5732,79.6779,229954.0
2023-03-03 09:50:00,83.65,83.7,83.51,83.62,141226.0,79.6779,79.7256,79.5446,79.6494,141226.0
2023-03-03 10:00:00,83.62,83.69,83.31,83.39,232708.0,79.6494,79.716,79.3541,79.4303,232708.0
2023-03-03 10:10:00,83.39,83.68,83.37,83.59,143224.0,79.4303,79.7065,79.4112,79.6208,143224.0
2023-03-03 10:20:00,83.6,83.88,83.58,83.83,153777.0,79.6303,79.897,79.6113,79.8494,153777.0
2023-03-03 10:30:00,83.84,83.92,83.8,83.87,136789.0,79.8589,79.9351,79.8208,79.8875,136789.0
2023-03-03 10:40:00,83.87,84.04,83.84,84.0,137818.0,79.8875,80.0494,79.8589,80.0113,137818.0
2023-03-03 10:50:00,84.01,84.06,83.93,84.02,118218.0,80.0208,80.0685,79.9446,80.0304,118218.0
2023-03-03 11:00:00,84.02,84.11,83.95,84.03,131962.0,80.0304,80.1161,79.9637,80.0399,131962.0
2023-03-03 11:10:00,84.03,84.13,83.95,84.1,131157.0,80.0399,80.1351,79.9637,80.1066,131157.0
2023-03-03 11:20:00,84.11,84.12,84.02,84.11,122156.0,80.1161,80.1256,80.0304,80.1161,122156.0
2023-03-03 11:30:00,84.11,84.19,84.08,84.14,134452.0,80.1161,80.1923,80.0875,80.1447,134452.0
2023-03-03 11:40:00,84.14,84.23,84.1,84.15,58592.0,80.1447,80.2304,80.1066,80.1542,58592.0
2023-03-03 11:50:00,84.15,84.3,84.14,84.26,85380.0,80.1542,80.2971,80.1447,80.259,85380.0
2023-03-03 12:00:00,84.26,84.26,84.2,84.23,89518.0,80.259,80.259,80.2018,80.2304,89518.0
2023-03-03 12:10:00,84.23,84.3,84.21,84.3,67724.0,80.2304,80.2971,80.2113,80.2971,67724.0
2023-03-03 12:20:00,84.3,84.32,84.25,84.3,52747.0,80.2971,80.3161,80.2494,80.2971,52747.0
2023-03-03 12:30:00,84.3,84.32,84.26,84.3,60316.0,80.2971,80.3161,80.259,80.2971,60316.0
2023-03-03 12:40:00,84.31,84.32,84.26,84.28,76922.0,80.3066,80.3161,80.259,80.278,76922.0
2023-03-03 12:50:00,84.27,84.41,84.27,84.39,67309.0,80.2685,80.4019,80.2685,80.3828,67309.0
2023-03-03 13:00:00,84.39,84.45,84.38,84.44,57694.0,80.3828,80.44,80.3733,80.4304,57694.0
2023-03-03 13:10:00,84.45,84.47,84.41,84.42,93213.0,80.44,80.459,80.4019,80.4114,93213.0
2023-03-03 13:20:00,84.42,84.46,84.37,84.42,108284.0,80.4114,80.4495,80.3638,80.4114,108284.0
2023-03-03 13:30:00,84.42,84.44,84.31,84.34,157807.0,80.4114,80.4304,80.3066,80.3352,157807.0
2023-03-03 13:40:00,84.34,84.4,84.33,84.38,142581.0,80.3352,80.3923,80.3256,80.3733,142581.0
2023-03-03 13:50:00,84.37,84.38,84.31,84.34,94395.0,80.3638,80.3733,80.3066,80.3352,94395.0
2023-03-03 14:00:00,84.34,84.34,84.25,84.3,113725.0,80.3352,80.3352,80.2494,80.2971,113725.0
2023-03-03 14:10:00,84.31,84.42,84.3,84.34,122267.0,80.3066,80.4114,80.2971,80.3352,122267.0
2023-03-03 14:20:00,84.34,84.43,84.34,84.42,145609.0,80.3352,80.4209,80.3352,80.4114,145609.0
2023-03-03 14:30:00,84.42,84.46,84.4,84.41,121142.0,80.4114,80.4495,80.3923,80.4019,121142.0
2023-03-03 14:40:00,84.41,84.48,84.4,84.46,72158.0,80.4019,80.4685,80.3923,80.4495,72158.0
2023-03-03 14:50:00,84.45,84.51,84.44,84.5,86374.0,80.44,80.4971,80.4304,80.4876,86374.0
2023-03-03 15:00:00,84.51,84.64,84.47,84.64,82648.0,80.4971,80.6209,80.459,80.6209,82648.0
2023-03-03 15:10:00,84.63,84.63,84.52,84.53,106364.0,80.6114,80.6114,80.5066,80.5162,106364.0
2023-03-03 15:20:00,84.54,84.57,84.47,84.52,156498.0,80.5257,80.5543,80.459,80.5066,156498.0
2023-03-03 15:30:00,84.51,84.54,84.47,84.52,145201.0,80.4971,80.5257,80.459,80.5066,145201.0
2023-03-03 15:40:00,84.51,84.56,84.47,84.55,222104.0,80.4971,80.5447,80.459,80.5352,222104.0
2023-03-03 15:50:00,84.55,84.65,84.52,84.59,419943.0,80.5352,80.6305,80.5066,80.5733,419943.0
2023-03-06 09:30:00,84.27,84.27,84.01,84.06,495429.0,80.2685,80.2685,80.0208,80.0685,495429.0
2023-03-06 09:40:00,84.06,84.15,83.98,84.12,193447.0,80.0685,80.1542,79.9923,80.1256,193447.0
2023-03-06 09:50:00,84.12,84.17,83.99,84.15,119192.0,80.1256,80.1732,80.0018,80.1542,119192.0
2023-03-06 10:00:00,84.15,84.18,84.0,84.12,207862.0,80.1542,80.1828,80.0113,80.1256,207862.0
2023-03-06 10:10:00,84.12,84.22,84.04,84.19,143469.0,80.1256,80.2209,80.0494,80.1923,143469.0
2023-03-06 10:20:00,84.19,84.21,84.02,84.07,100419.0,80.1923,80.2113,80.0304,80.078,100419.0
2023-03-06 10:30:00,84.08,84.19,84.08,84.15,95075.0,80.0875,80.1923,80.0875,80.1542,95075.0
2023-03-06 10:40:00,84.14,84.14,83.94,83.99,149483.0,80.1447,80.1447,79.9542,80.0018,149483.0
2023-03-06 10:50:00,83.99,84.02,83.87,83.87,127206.0,80.0018,80.0304,79.8875,79.8875,127206.0
2023-03-06 11:00:00,83.87,83.95,83.87,83.88,78280.0,79.8875,79.9637,79.8875,79.897,78280.0
2023-03-06 11:10:00,83.88,83.9,83.79,83.84,79858.0,79.897,79.9161,79.8113,79.8589,79858.0
2023-03-06 11:20:00,83.85,83.86,83.65,83.69,94308.0,79.8684,79.878,79.6779,79.716,94308.0
2023-03-06 11:30:00,83.7,83.71,83.59,83.63,285546.0,79.7256,79.7351,79.6208,79.6589,285546.0
2023-03-06 11:40:00,83.63,83.67,83.57,83.66,122234.0,79.6589,79.697,79.6017,79.6875,122234.0
2023-03-06 11:50:00,83.67,83.79,83.65,83.77,127885.0,79.697,79.8113,79.6779,79.7922,127885.0
2023-03-06 12:00:00,83.77,83.79,83.67,83.79,49694.0,79.7922,79.8113,79.697,79.8113,49694.0
2023-03-06 12:10:00,83.8,83.85,83.78,83.84,126777.0,79.8208,79.8684,79.8018,79.8589,126777.0
2023-03-06 12:20:00,83.84,83.84,83.65,83.66,136554.0,79.8589,79.8589,79.6779,79.6875,136554.0
2023-03-06 12:30:00,83.66,83.66,83.56,83.58,146916.0,79.6875,79.6875,79.5922,79.6113,146916.0
2023-03-06 12:40:00,83.58,83.61,83.5,83.51,172532.0,79.6113,79.6398,79.5351,79.5446,172532.0
2023-03-06 12:50:00,83.51,83.58,83.48,83.56,60315.0,79.5446,79.6113,79.516,79.5922,60315.0
2023-03-06 13:00:00,83.56,83.6,83.47,83.51,52833.0,79.5922,79.6303,79.5065,79.5446,52833.0
2023-03-06 13:10:00,83.5,83.52,83.45,83.5,55406.0,79.5351,79.5541,79.4874,79.5351,55406.0
2023-03-06 13:20:00,83.51,83.53,83.45,83.49,49882.0,79.5446,79.5636,79.4874,79.5255,49882.0
2023-03-06 13:30:00,83.49,83.5,83.37,83.37,60275.0,79.5255,79.5351,79.4112,79.4112,60275.0
2023-03-06 13:40:00,83.37,83.41,83.32,83.34,73322.0,79.4112,79.4493,79.3636,79.3827,73322.0
2023-03-06 13:50:00,83.34,83.35,83.24,83.3,65835.0,79.3827,79.3922,79.2874,79.3446,65835.0
2023-03-06 14:00:00,83.3,83.34,83.28,83.31,60166.0,79.3446,79.3827,79.3255,79.3541,60166.0
2023-03-06 14:10:00,83.32,83.34,83.15,83.16,66345.0,79.3636,79.3827,79.2017,79.2112,66345.0
2023-03-06 14:20:00,83.16,83.19,83.09,83.17,58811.0,79.2112,79.2398,79.1445,79.2207,58811.0
2023-03-06 14:30:00,83.17,83.23,83.11,83.16,57150.0,79.2207,79.2779,79.1636,79.2112,57150.0
2023-03-06 14:40:00,83.16,83.21,83.12,83.15,55762.0,79.2112,79.2588,79.1731,79.2017,55762.0
2023-03-06 14:50:00,83.14,83.24,83.12,83.22,61413.0,79.1922,79.2874,79.1731,79.2684,61413.0
2023-03-06 15:00:00,83.22,83.33,83.2,83.32,42005.0,79.2684,79.3731,79.2493,79.3636,42005.0
2023-03-06 15:10:00,83.33,83.36,83.2,83.21,94759.0,79.3731,79.4017,79.2493,79.2588,94759.0
2023-03-06 15:20:00,83.21,83.24,83.14,83.16,125904.0,79.2588,79.2874,79.1922,79.2112,125904.0
2023-03-06 15:30:00,83.16,83.26,83.14,83.23,100767.0,79.2112,79.3065,79.1922,79.2779,100767.0
2023-03-06 15:40:00,83.22,83.32,83.2,83.29,132625.0,79.2684,79.3636,79.2493,79.335,132625.0
2023-03-06 15:50:00,83.29,83.32,83.21,83.22,313620.0,79.335,79.3636,79.2588,79.2684,313620.0
2023-03-07 09:30:00,82.92,82.92,82.69,82.79,388020.0,78.9826,78.9826,78.7635,78.8588,388020.0
2023-03-07 09:40:00,82.79,82.84,82.55,82.78,182954.0,78.8588,78.9064,78.6302,78.8493,182954.0
2023-03-07 09:50:00,82.79,82.91,82.79,82.9,107362.0,78.8588,78.9731,78.8588,78.9636,107362.0
2023-03-07 10:00:00,82.9,82.92,82.15,82.19,400556.0,78.9636,78.9826,78.2492,78.2873,400556.0
2023-03-07 10:10:00,82.18,82.34,82.07,82.21,127352.0,78.2777,78.4301,78.173,78.3063,127352.0
2023-03-07 10:20:00,82.19,82.45,82.19,82.26,212258.0,78.2873,78.5349,78.2873,78.3539,212258.0
2023-03-07 10:30:00,82.25,82.58,82.23,82.32,371484.0,78.3444,78.6587,78.3254,78.4111,371484.0
2023-03-07 10:40:00,82.32,82.37,82.09,82.19,195155.0,78.4111,78.4587,78.192,78.2873,195155.0
2023-03-07 10:50:00,82.19,82.2,81.79,81.8,134323.0,78.2873,78.2968,77.9063,77.9158,134323.0
2023-03-07 11:00:00,81.81,81.97,81.78,81.9,160166.0,77.9253,78.0777,77.8967,78.011,160166.0
2023-03-07 11:10:00,81.9,81.99,81.78,81.85,182189.0,78.011,78.0968,77.8967,77.9634,182189.0
2023-03-07 11:20:00,81.86,81.87,81.73,81.74,128947.0,77.9729,77.9825,77.8491,77.8586,128947.0
2023-03-07 11:30:00,81.73,81.79,81.69,81.75,95006.0,77.8491,77.9063,77.811,77.8682,95006.0
2023-03-07 11:40:00,81.75,81.87,81.65,81.84,149265.0,77.8682,77.9825,77.7729,77.9539,149265.0
2023-03-07 11:50:00,81.84,81.89,81.72,81.81,157535.0,77.9539,78.0015,77.8396,77.9253,157535.0
2023-03-07 12:00:00,81.8,81.89,81.79,81.88,210694.0,77.9158,78.0015,77.9063,77.992,210694.0
2023-03-07 12:10:00,81.87,81.94,81.8,81.93,67332.0,77.9825,78.0491,77.9158,78.0396,67332.0
2023-03-07 12:20:00,81.94,82.18,81.91,82.0,200684.0,78.0491,78.2777,78.0206,78.1063,200684.0
2023-03-07 12:30:00,81.99,82.02,81.89,81.93,74505.0,78.0968,78.1253,78.0015,78.0396,74505.0
2023-03-07 12:40:00,81.94,81.98,81.87,81.96,84350.0,78.0491,78.0872,77.9825,78.0682,84350.0
2023-03-07 12:50:00,81.95,81.99,81.83,81.84,58629.0,78.0587,78.0968,77.9444,77.9539,58629.0
2023-03-07 13:00:00,81.83,81.84,81.59,81.64,73394.0,77.9444,77.9539,77.7158,77.7634,73394.0
2023-03-07 13:10:00,81.65,81.69,81.62,81.67,44859.0,77.7729,77.811,77.7443,77.792,44859.0
2023-03-07 13:20:00,81.68,81.69,81.61,81.64,73157.0,77.8015,77.811,77.7348,77.7634,73157.0
2023-03-07 13:30:00,81.64,81.69,81.53,81.55,39096.0,77.7634,77.811,77.6586,77.6777,39096.0
2023-03-07 13:40:00,81.55,81.55,81.45,81.46,51937.0,77.6777,77.6777,77.5824,77.5919,51937.0
2023-03-07 13:50:00,81.47,81.49,81.41,81.43,72436.0,77.6015,77.6205,77.5443,77.5634,72436.0
2023-03-07 14:00:00,81.42,81.54,81.42,81.51,96435.0,77.5538,77.6681,77.5538,77.6396,96435.0
2023-03-07 14:10:00,81.5,81.57,81.47,81.55,56887.0,77.63,77.6967,77.6015,77.6777,56887.0
2023-03-07 14:20:00,81.56,81.58,81.44,81.48,52969.0,77.6872,77.7062,77.5729,77.611,52969.0
2023-03-07 14:30:00,81.48,81.54,81.41,81.42,56794.0,77.611,77.6681,77.5443,77.5538,56794.0
2023-03-07 14:40:00,81.42,81.48,81.38,81.39,77231.0,77.5538,77.611,77.5157,77.5253,77231.0
2023-03-07 14:50:00,81.38,81.41,81.3,81.31,63054.0,77.5157,77.5443,77.4395,77.4491,63054.0
2023-03-07 15:00:00,81.31,81.45,81.31,81.42,63229.0,77.4491,77.5824,77.4491,77.5538,63229.0
2023-03-07 15:10:00,81.42,81.58,81.42,81.57,68741.0,77.5538,77.7062,77.5538,77.6967,68741.0
2023-03-07 15:20:00,81.58,81.6,81.44,81.48,83028.0,77.7062,77.7253,77.5729,77.611,83028.0
2023-03-07 15:30:00,81.48,81.75,81.47,81.7,121927.0,77.611,77.8682,77.6015,77.8205,121927.0
2023-03-07 15:40:00,81.71,81.76,81.54,81.6,254025.0,77.8301,77.8777,77.6681,77.7253,254025.0
2023-03-07 15:50:00,81.61,81.64,81.52,81.58,595932.0,77.7348,77.7634,77.6491,77.7062,595932.0
2023-03-08 09:30:00,81.63,81.65,81.35,81.4,250718.0,77.7539,77.7729,77.4872,77.5348,250718.0
2023-03-08 09:40:00,81.4,81.74,81.39,81.72,311198.0,77.5348,77.8586,77.5253,77.8396,311198.0
2023-03-08 09:50:00,81.73,82.0,81.73,81.94,75235.0,77.8491,78.1063,77.8491,78.0491,75235.0
2023-03-08 10:00:00,81.95,81.97,81.52,81.93,371632.0,78.0587,78.0777,77.6491,78.0396,371632.0
2023-03-08 10:10:00,81.92,82.05,81.76,81.81,134283.0,78.0301,78.1539,77.8777,77.9253,134283.0
2023-03-08 10:20:00,81.82,82.12,81.7,81.92,177256.0,77.9348,78.2206,77.8205,78.0301,177256.0
2023-03-08 10:30:00,81.92,82.19,81.85,82.06,225154.0,78.0301,78.2873,77.9634,78.1634,225154.0
2023-03-08 10:40:00,82.06,82.07,81.86,81.87,111479.0,78.1634,78.173,77.9729,77.9825,111479.0
2023-03-08 10:50:00,81.86,81.94,81.77,81.82,125800.0,77.9729,78.0491,77.8872,77.9348,125800.0
2023-03-08 11:00:00,81.83,81.96,81.8,81.89,92444.0,77.9444,78.0682,77.9158,78.0015,92444.0
2023-03-08 11:10:00,81.89,81.93,81.81,81.86,68242.0,78.0015,78.0396,77.9253,77.9729,68242.0
2023-03-08 11:20:00,81.87,81.99,81.84,81.9,140264.0,77.9825,78.0968,77.9539,78.011,140264.0
2023-03-08 11:30:00,81.91,81.92,81.72,81.81,152179.0,78.0206,78.0301,77.8396,77.9253,152179.0
2023-03-08 11:40:00,81.81,82.09,81.81,82.05,72565.0,77.9253,78.192,77.9253,78.1539,72565.0
2023-03-08 11:50:00,82.06,82.11,81.98,82.02,145761.0,78.1634,78.2111,78.0872,78.1253,145761.0
2023-03-08 12:00:00,82.02,82.03,81.76,81.76,94955.0,78.1253,78.1349,77.8777,77.8777,94955.0
2023-03-08 12:10:00,81.76,81.81,81.7,81.8,93748.0,77.8777,77.9253,77.8205,77.9158,93748.0
2023-03-08 12:20:00,81.8,81.81,81.66,81.68,53735.0,77.9158,77.9253,77.7824,77.8015,53735.0
2023-03-08 12:30:00,81.68,81.76,81.55,81.72,60568.0,77.8015,77.8777,77.6777,77.8396,60568.0
2023-03-08 12:40:00,81.73,81.79,81.72,81.76,46428.0,77.8491,77.9063,77.8396,77.8777,46428.0
2023-03-08 12:50:00,81.76,81.8,81.73,81.78,66721.0,77.8777,77.9158,77.8491,77.8967,66721.0
2023-03-08 13:00:00,81.77,81.83,81.7,81.75,92895.0,77.8872,77.9444,77.8205,77.8682,92895.0
2023-03-08 13:10:00,81.74,81.78,81.64,81.68,66461.0,77.8586,77.8967,77.7634,77.8015,66461.0
2023-03-08 13:20:00,81.68,81.69,81.54,81.54,38397.0,77.8015,77.811,77.6681,77.6681,38397.0
2023-03-08 13:30:00,81.54,81.6,81.51,81.54,89238.0,77.6681,77.7253,77.6396,77.6681,89238.0
2023-03-08 13:40:00,81.53,81.55,81.49,81.52,76989.0,77.6586,77.6777,77.6205,77.6491,76989.0
2023-03-08 13:50:00,81.52,81.61,81.5,81.61,115773.0,77.6491,77.7348,77.63,77.7348,115773.0
2023-03-08 14:00:00,81.62,81.68,81.61,81.66,51886.0,77.7443,77.8015,77.7348,77.7824,51886.0
2023-03-08 14:10:00,81.66,81.73,81.63,81.65,114823.0,77.7824,77.8491,77.7539,77.7729,114823.0
2023-03-08 14:20:00,81.66,81.69,81.62,81.69,56691.0,77.7824,77.811,77.7443,77.811,56691.0
2023-03-08 14:30:00,81.69,81.72,81.63,81.68,90864.0,77.811,77.8396,77.7539,77.8015,90864.0
2023-03-08 14:40:00,81.68,81.71,81.63,81.67,71536.0,77.8015,77.8301,77.7539,77.792,71536.0
2023-03-08 14:50:00,81.67,81.69,81.62,81.63,82190.0,77.792,77.811,77.7443,77.7539,82190.0
2023-03-08 15:00:00,81.64,81.68,81.58,81.67,79214.0,77.7634,77.8015,77.7062,77.792,79214.0
2023-03-08 15:10:00,81.67,81.71,81.64,81.67,89494.0,77.792,77.8301,77.7634,77.792,89494.0
2023-03-08 15:20:00,81.67,81.7,81.58,81.6,93088.0,77.792,77.8205,77.7062,77.7253,93088.0
2023-03-08 15:30:00,81.61,81.83,81.6,81.8,158173.0,77.7348,77.9444,77.7253,77.9158,158173.0
2023-03-08 15:40:00,81.81,81.98,81.79,81.94,199389.0,77.9253,78.0872,77.9063,78.0491,199389.0
2023-03-08 15:50:00,81.95,82.04,81.92,81.98,512337.0,78.0587,78.1444,78.0301,78.0872,512337.0
2023-03-09 09:30:00,82.03,82.24,81.98,82.06,189057.0,78.1349,78.3349,78.0872,78.1634,189057.0
2023-03-09 09:40:00,82.07,82.32,82.0,82.3,84498.0,78.173,78.4111,78.1063,78.392,84498.0
2023-03-09 09:50:00,82.3,82.31,81.97,82.02,184246.0,78.392,78.4016,78.0777,78.1253,184246.0
2023-03-09 10:00:00,82.02,82.13,81.89,81.96,259712.0,78.1253,78.2301,78.0015,78.0682,259712.0
2023-03-09 10:10:00,81.96,82.0,81.68,81.75,157803.0,78.0682,78.1063,77.8015,77.8682,157803.0
2023-03-09 10:20:00,81.74,81.78,81.51,81.55,99884.0,77.8586,77.8967,77.6396,77.6777,99884.0
2023-03-09 10:30:00,81.55,81.78,81.55,81.73,113557.0,77.6777,77.8967,77.6777,77.8491,113557.0
2023-03-09 10:40:00,81.74,81.8,81.71,81.74,103807.0,77.8586,77.9158,77.8301,77.8586,103807.0
2023-03-09 10:50:00,81.74,81.76,81.55,81.56,102488.0,77.8586,77.8777,77.6777,77.6872,102488.0
2023-03-09 11:00:00,81.56,81.56,81.34,81.36,123743.0,77.6872,77.6872,77.4776,77.4967,123743.0
2023-03-09 11:10:00,81.37,81.41,81.3,81.34,71316.0,77.5062,77.5443,77.4395,77.4776,71316.0
2023-03-09 11:20:00,81.34,81.4,81.17,81.18,61295.0,77.4776,77.5348,77.3157,77.3252,61295.0
2023-03-09 11:30:00,81.18,81.26,81.17,81.19,112709.0,77.3252,77.4014,77.3157,77.3348,112709.0
2023-03-09 11:40:00,81.19,81.27,81.18,81.21,116500.0,77.3348,77.411,77.3252,77.3538,116500.0
2023-03-09 11:50:00,81.2,81.22,81.11,81.12,104234.0,77.3443,77.3633,77.2585,77.2681,104234.0
2023-03-09 12:00:00,81.12,81.15,80.95,81.09,175051.0,77.2681,77.2966,77.1061,77.2395,175051.0
2023-03-09 12:10:00,81.11,81.17,81.09,81.15,102503.0,77.2585,77.3157,77.2395,77.2966,102503.0
2023-03-09 12:20:00,81.15,81.19,81.11,81.17,71153.0,77.2966,77.3348,77.2585,77.3157,71153.0
2023-03-09 12:30:00,81.16,81.16,80.89,80.91,91325.0,77.3062,77.3062,77.049,77.068,91325.0
2023-03-09 12:40:00,80.9,80.98,80.76,80.81,205579.0,77.0585,77.1347,76.9252,76.9728,205579.0
2023-03-09 12:50:00,80.8,80.87,80.78,80.82,80528.0,76.9633,77.0299,76.9442,76.9823,80528.0
2023-03-09 13:00:00,80.81,80.89,80.76,80.83,141444.0,76.9728,77.049,76.9252,76.9918,141444.0
2023-03-09 13:10:00,80.83,80.85,80.75,80.76,73984.0,76.9918,77.0109,76.9156,76.9252,73984.0
2023-03-09 13:20:00,80.77,80.84,80.62,80.69,86152.0,76.9347,77.0014,76.7918,76.8585,86152.0
2023-03-09 13:30:00,80.68,80.85,80.52,80.52,124819.0,76.849,77.0109,76.6966,76.6966,124819.0
2023-03-09 13:40:00,80.52,80.66,80.4,80.42,189280.0,76.6966,76.8299,76.5823,76.6013,189280.0
2023-03-09 13:50:00,80.41,80.51,80.34,80.5,150623.0,76.5918,76.687,76.5251,76.6775,150623.0
2023-03-09 14:00:00,80.5,80.54,80.37,80.42,134492.0,76.6775,76.7156,76.5537,76.6013,134492.0
2023-03-09 14:10:00,80.42,80.52,80.36,80.51,122812.0,76.6013,76.6966,76.5442,76.687,122812.0
2023-03-09 14:20:00,80.51,80.66,80.49,80.49,92704.0,76.687,76.8299,76.668,76.668,92704.0
2023-03-09 14:30:00,80.48,80.5,80.33,80.44,138295.0,76.6585,76.6775,76.5156,76.6204,138295.0
2023-03-09 14:40:00,80.44,80.56,80.4,80.43,89767.0,76.6204,76.7347,76.5823,76.6108,89767.0
2023-03-09 14:50:00,80.43,80.43,80.22,80.24,100083.0,76.6108,76.6108,76.4108,76.4299,100083.0
2023-03-09 15:00:00,80.24,80.29,80.07,80.12,157421.0,76.4299,76.4775,76.2679,76.3156,157421.0
2023-03-09 15:10:00,80.11,80.17,79.79,79.79,223590.0,76.306,76.3632,76.0012,76.0012,223590.0
2023-03-09 15:20:00,79.79,80.0,79.63,79.84,212185.0,76.0012,76.2013,75.8488,76.0489,212185.0
2023-03-09 15:30:00,79.84,80.09,79.78,80.08,277244.0,76.0489,76.287,75.9917,76.2775,277244.0
2023-03-09 15:40:00,80.08,80.09,79.87,80.01,189659.0,76.2775,76.287,76.0774,76.2108,189659.0
2023-03-09 15:50:00,80.0,80.15,79.82,79.89,447368.0,76.2013,76.3441,76.0298,76.0965,447368.0
2023-03-10 09:30:00,79.91,79.93,79.39,79.42,447856.0,76.1155,76.1346,75.6202,75.6488,447856.0
2023-03-10 09:40:00,79.42,79.55,78.96,79.18,535951.0,75.6488,75.7726,75.2106,75.4202,535951.0
2023-03-10 09:50:00,79.17,79.64,79.12,79.55,524679.0,75.4107,75.8584,75.363,75.7726,524679.0
2023-03-10 10:00:00,79.56,79.9,79.56,79.83,339491.0,75.7821,76.106,75.7821,76.0393,339491.0
2023-03-10 10:10:00,79.82,79.84,79.48,79.54,291713.0,76.0298,76.0489,75.7059,75.7631,291713.0
2023-03-10 10:20:00,79.52,79.72,79.41,79.54,303253.0,75.744,75.9346,75.6393,75.7631,303253.0
2023-03-10 10:30:00,79.55,79.87,79.53,79.66,370204.0,75.7726,76.0774,75.7536,75.8774,370204.0
2023-03-10 10:40:00,79.66,79.72,79.33,79.43,267283.0,75.8774,75.9346,75.5631,75.6583,267283.0
2023-03-10 10:50:00,79.41,79.75,79.25,79.73,299446.0,75.6393,75.9631,75.4869,75.9441,299446.0
2023-03-10 11:00:00,79.73,79.73,79.54,79.63,204819.0,75.9441,75.9441,75.7631,75.8488,204819.0
2023-03-10 11:10:00,79.64,79.71,79.36,79.45,202307.0,75.8584,75.925,75.5916,75.6774,202307.0
2023-03-10 11:20:00,79.45,79.81,79.43,79.74,284533.0,75.6774,76.0203,75.6583,75.9536,284533.0
2023-03-10 11:30:00,79.74,79.9,79.65,79.71,334362.0,75.9536,76.106,75.8679,75.925,334362.0
2023-03-10 11:40:00,79.72,79.79,79.19,79.25,316229.0,75.9346,76.0012,75.4297,75.4869,316229.0
2023-03-10 11:50:00,79.24,79.24,78.92,78.93,192679.0,75.4773,75.4773,75.1725,75.1821,192679.0
2023-03-10 12:00:00,78.92,79.06,78.74,78.74,141218.0,75.1725,75.3059,75.0011,75.0011,141218.0
2023-03-10 12:10:00,78.73,78.89,78.7,78.83,294329.0,74.9916,75.144,74.963,75.0868,294329.0
2023-03-10 12:20:00,78.83,78.91,78.74,78.87,225789.0,75.0868,75.163,75.0011,75.1249,225789.0
2023-03-10 12:30:00,78.88,79.1,78.81,79.01,401103.0,75.1344,75.344,75.0678,75.2583,401103.0
2023-03-10 12:40:00,79.0,79.02,78.8,78.82,170192.0,75.2487,75.2678,75.0582,75.0773,170192.0
2023-03-10 12:50:00,78.82,78.86,78.59,78.6,179344.0,75.0773,75.1154,74.8582,74.8677,179344.0
2023-03-10 13:00:00,78.6,78.71,78.52,78.55,167113.0,74.8677,74.9725,74.7915,74.8201,167113.0
2023-03-10 13:10:00,78.55,78.58,78.33,78.35,214022.0,74.8201,74.8487,74.6106,74.6296,214022.0
2023-03-10 13:20:00,78.34,78.38,78.05,78.14,249871.0,74.6201,74.6582,74.3439,74.4296,249871.0
2023-03-10 13:30:00,78.14,78.19,77.98,77.99,316284.0,74.4296,74.4772,74.2772,74.2867,316284.0
2023-03-10 13:40:00,77.99,78.02,77.88,77.9,263922.0,74.2867,74.3153,74.1819,74.201,263922.0
2023-03-10 13:50:00,77.89,77.91,77.76,77.88,216959.0,74.1914,74.2105,74.0676,74.1819,216959.0
2023-03-10 14:00:00,77.9,78.43,77.89,78.42,403636.0,74.201,74.7058,74.1914,74.6963,403636.0
2023-03-10 14:10:00,78.43,78.58,78.18,78.35,303635.0,74.7058,74.8487,74.4677,74.6296,303635.0
2023-03-10 14:20:00,78.34,78.4,78.03,78.06,172453.0,74.6201,74.6772,74.3248,74.3534,172453.0
2023-03-10 14:30:00,78.05,78.41,78.05,78.35,224331.0,74.3439,74.6868,74.3439,74.6296,224331.0
2023-03-10 14:40:00,78.34,78.62,78.21,78.6,277208.0,74.6201,74.8868,74.4963,74.8677,277208.0
2023-03-10 14:50:00,78.6,78.68,78.34,78.46,322460.0,74.8677,74.9439,74.6201,74.7344,322460.0
2023-03-10 15:00:00,78.46,78.51,78.21,78.45,209415.0,74.7344,74.782,74.4963,74.7249,209415.0
2023-03-10 15:10:00,78.45,78.68,78.2,78.2,392440.0,74.7249,74.9439,74.4867,74.4867,392440.0
2023-03-10 15:20:00,78.21,78.51,78.18,78.33,345328.0,74.4963,74.782,74.4677,74.6106,345328.0
2023-03-10 15:30:00,78.34,78.38,78.08,78.11,340622.0,74.6201,74.6582,74.3724,74.401,340622.0
2023-03-10 15:40:00,78.09,78.1,77.96,78.03,468501.0,74.382,74.3915,74.2581,74.3248,468501.0
2023-03-10 15:50:00,78.03,78.21,78.01,78.17,538988.0,74.3248,74.4963,74.3058,74.4582,538988.0
2023-03-13 09:30:00,77.4,77.42,76.8,77.04,523788.0,73.7247,73.7438,73.1532,73.3818,523788.0
2023-03-13 09:40:00,77.05,77.56,76.82,77.51,744549.0,73.3913,73.8771,73.1723,73.8295,744549.0
2023-03-13 09:50:00,77.5,77.73,77.24,77.55,590241.0,73.82,74.039,73.5723,73.8676,590241.0
2023-03-13 10:00:00,77.55,77.97,77.39,77.86,526114.0,73.8676,74.2676,73.7152,74.1629,526114.0
2023-03-13 10:10:00,77.86,77.95,77.33,77.36,501136.0,74.1629,74.2486,73.658,73.6866,501136.0
2023-03-13 10:20:00,77.36,77.54,77.09,77.11,496981.0,73.6866,73.8581,73.4294,73.4485,496981.0
2023-03-13 10:30:00,77.12,77.73,77.11,77.64,560849.0,73.458,74.039,73.4485,73.9533,560849.0
2023-03-13 10:40:00,77.65,77.94,77.46,77.84,605087.0,73.9628,74.2391,73.7819,74.1438,605087.0
2023-03-13 10:50:00,77.85,78.08,77.39,78.0,852425.0,74.1533,74.3724,73.7152,74.2962,852425.0
2023-03-13 11:00:00,78.01,78.23,77.71,77.82,559733.0,74.3058,74.5153,74.02,74.1248,559733.0
2023-03-13 11:10:00,77.82,78.17,77.81,78.07,536919.0,74.1248,74.4582,74.1152,74.3629,536919.0
2023-03-13 11:20:00,78.07,78.37,77.9,78.33,569233.0,74.3629,74.6487,74.201,74.6106,569233.0
2023-03-13 11:30:00,78.33,78.37,77.79,77.84,474966.0,74.6106,74.6487,74.0962,74.1438,474966.0
2023-03-13 11:40:00,77.84,78.27,77.84,78.23,410827.0,74.1438,74.5534,74.1438,74.5153,410827.0
2023-03-13 11:50:00,78.22,78.23,77.71,78.1,537937.0,74.5058,74.5153,74.02,74.3915,537937.0
2023-03-13 12:00:00,78.1,78.44,77.87,78.15,487394.0,74.3915,74.7153,74.1724,74.4391,487394.0
2023-03-13 12:10:00,78.14,78.15,77.8,77.86,294249.0,74.4296,74.4391,74.1057,74.1629,294249.0
2023-03-13 12:20:00,77.86,77.9,77.59,77.74,403267.0,74.1629,74.201,73.9057,74.0486,403267.0
2023-03-13 12:30:00,77.75,77.78,77.49,77.68,377310.0,74.0581,74.0867,73.8104,73.9914,377310.0
2023-03-13 12:40:00,77.68,77.92,77.48,77.56,414354.0,73.9914,74.22,73.8009,73.8771,414354.0
2023-03-13 12:50:00,77.55,77.64,77.39,77.49,296882.0,73.8676,73.9533,73.7152,73.8104,296882.0
2023-03-13 13:00:00,77.48,77.51,77.22,77.49,392798.0,73.8009,73.8295,73.5533,73.8104,392798.0
2023-03-13 13:10:00,77.49,77.76,77.44,77.59,372940.0,73.8104,74.0676,73.7628,73.9057,372940.0
2023-03-13 13:20:00,77.59,77.6,77.37,77.47,358171.0,73.9057,73.9152,73.6961,73.7914,358171.0
2023-03-13 13:30:00,77.47,77.78,77.32,77.7,380635.0,73.7914,74.0867,73.6485,74.0105,380635.0
2023-03-13 13:40:00,77.71,77.78,77.6,77.67,330342.0,74.02,74.0867,73.9152,73.9819,330342.0
2023-03-13 13:50:00,77.68,77.87,77.66,77.82,415588.0,73.9914,74.1724,73.9724,74.1248,415588.0
2023-03-13 14:00:00,77.82,78.05,77.82,77.91,371438.0,74.1248,74.3439,74.1248,74.2105,371438.0
2023-03-13 14:10:00,77.9,78.11,77.86,78.03,387800.0,74.201,74.401,74.1629,74.3248,387800.0
2023-03-13 14:20:00,78.02,78.17,77.92,78.02,192319.0,74.3153,74.4582,74.22,74.3153,192319.0
2023-03-13 14:30:00,78.03,78.28,77.88,77.95,306464.0,74.3248,74.5629,74.1819,74.2486,306464.0
2023-03-13 14:40:00,77.96,78.17,77.86,77.95,403512.0,74.2581,74.4582,74.1629,74.2486,403512.0
2023-03-13 14:50:00,77.94,78.04,77.89,78.02,253192.0,74.2391,74.3343,74.1914,74.3153,253192.0
2023-03-13 15:00:00,78.01,78.08,77.77,77.78,338002.0,74.3058,74.3724,74.0771,74.0867,338002.0
2023-03-13 15:10:00,77.78,77.95,77.71,77.75,473596.0,74.0867,74.2486,74.02,74.0581,473596.0
2023-03-13 15:20:00,77.75,77.76,77.32,77.41,626459.0,74.0581,74.0676,73.6485,73.7342,626459.0
2023-03-13 15:30:00,77.42,77.66,77.4,77.66,525921.0,73.7438,73.9724,73.7247,73.9724,525921.0
2023-03-13 15:40:00,77.66,77.79,77.55,77.56,516439.0,73.9724,74.0962,73.8676,73.8771,516439.0
2023-03-13 15:50:00,77.55,77.57,77.29,77.38,813086.0,73.8676,73.8866,73.6199,73.7057,813086.0
2023-03-14 09:30:00,78.51,79.01,78.51,78.88,429102.0,74.782,75.2583,74.782,75.1344,429102.0
2023-03-14 09:40:00,78.88,79.1,78.73,78.96,345711.0,75.1344,75.344,74.9916,75.2106,345711.0
2023-03-14 09:50:00,78.97,78.99,78.62,78.77,244075.0,75.2202,75.2392,74.8868,75.0297,244075.0
2023-03-14 10:00:00,78.78,78.88,78.65,78.73,156466.0,75.0392,75.1344,74.9154,74.9916,156466.0
2023-03-14 10:10:00,78.72,78.81,78.44,78.76,220276.0,74.982,75.0678,74.7153,75.0201,220276.0
2023-03-14 10:20:00,78.75,78.92,78.72,78.85,115733.0,75.0106,75.1725,74.982,75.1059,115733.0
2023-03-14 10:30:00,78.85,78.93,78.8,78.86,161262.0,75.1059,75.1821,75.0582,75.1154,161262.0
2023-03-14 10:40:00,78.86,79.03,78.85,79.01,107941.0,75.1154,75.2773,75.1059,75.2583,107941.0
2023-03-14 10:50:00,79.01,79.03,78.84,78.86,210979.0,75.2583,75.2773,75.0963,75.1154,210979.0
2023-03-14 11:00:00,78.87,79.05,78.8,79.04,128030.0,75.1249,75.2964,75.0582,75.2868,128030.0
2023-03-14 11:10:00,79.04,79.19,79.0,79.15,141604.0,75.2868,75.4297,75.2487,75.3916,141604.0
2023-03-14 11:20:00,79.15,79.28,79.14,79.2,104506.0,75.3916,75.5154,75.3821,75.4392,104506.0
2023-03-14 11:30:00,79.19,79.22,79.05,79.12,160504.0,75.4297,75.4583,75.2964,75.363,160504.0
2023-03-14 11:40:00,79.12,79.15,78.92,78.94,187689.0,75.363,75.3916,75.1725,75.1916,187689.0
2023-03-14 11:50:00,78.94,79.05,78.92,78.92,155229.0,75.1916,75.2964,75.1725,75.1725,155229.0
2023-03-14 12:00:00,78.91,78.99,78.78,78.84,59853.0,75.163,75.2392,75.0392,75.0963,59853.0
2023-03-14 12:10:00,78.84,78.89,78.78,78.8,67506.0,75.0963,75.144,75.0392,75.0582,67506.0
2023-03-14 12:20:00,78.8,78.8,78.56,78.58,68801.0,75.0582,75.0582,74.8296,74.8487,68801.0
2023-03-14 12:30:00,78.58,78.73,78.58,78.68,96796.0,74.8487,74.9916,74.8487,74.9439,96796.0
2023-03-14 12:40:00,78.67,78.67,78.5,78.62,128509.0,74.9344,74.9344,74.7725,74.8868,128509.0
2023-03-14 12:50:00,78.62,78.63,78.41,78.42,131757.0,74.8868,74.8963,74.6868,74.6963,131757.0
2023-03-14 13:00:00,78.42,78.47,78.13,78.15,115488.0,74.6963,74.7439,74.4201,74.4391,115488.0
2023-03-14 13:10:00,78.15,78.17,77.81,77.92,249288.0,74.4391,74.4582,74.1152,74.22,249288.0
2023-03-14 13:20:00,77.92,78.05,77.78,77.97,224751.0,74.22,74.3439,74.0867,74.2676,224751.0
2023-03-14 13:30:00,77.97,78.1,77.9,78.1,146198.0,74.2676,74.3915,74.201,74.3915,146198.0
2023-03-14 13:40:00,78.1,78.16,77.86,77.94,174814.0,74.3915,74.4486,74.1629,74.2391,174814.0
2023-03-14 13:50:00,77.94,77.98,77.84,77.9,92898.0,74.2391,74.2772,74.1438,74.201,92898.0
2023-03-14 14:00:00,77.9,77.97,77.6,77.79,261560.0,74.201,74.2676,73.9152,74.0962,261560.0
2023-03-14 14:10:00,77.79,77.87,77.71,77.84,148771.0,74.0962,74.1724,74.02,74.1438,148771.0
2023-03-14 14:20:00,77.83,78.06,77.76,77.98,215386.0,74.1343,74.3534,74.0676,74.2772,215386.0
2023-03-14 14:30:00,77.97,78.07,77.93,78.02,133592.0,74.2676,74.3629,74.2295,74.3153,133592.0
2023-03-14 14:40:00,78.02,78.16,77.93,78.07,102877.0,74.3153,74.4486,74.2295,74.3629,102877.0
2023-03-14 14:50:00,78.06,78.14,77.9,77.93,76116.0,74.3534,74.4296,74.201,74.2295,76116.0
2023-03-14 15:00:00,77.92,77.99,77.62,77.66,120835.0,74.22,74.2867,73.9343,73.9724,120835.0
2023-03-14 15:10:00,77.66,77.78,77.52,77.78,339739.0,73.9724,74.0867,73.839,74.0867,339739.0
2023-03-14 15:20:00,77.79,77.81,77.59,77.74,212953.0,74.0962,74.1152,73.9057,74.0486,212953.0
2023-03-14 15:30:00,77.75,78.09,77.69,77.97,325118.0,74.0581,74.382,74.0009,74.2676,325118.0
2023-03-14 15:40:00,77.96,78.12,77.94,78.12,270586.0,74.2581,74.4105,74.2391,74.4105,270586.0
2023-03-14 15:50:00,78.13,78.43,78.1,78.35,522722.0,74.4201,74.7058,74.3915,74.6296,522722.0
2023-03-15 09:30:00,76.35,76.47,76.05,76.29,668748.0,72.7246,72.8389,72.4388,72.6674,668748.0
2023-03-15 09:40:00,76.28,76.52,76.2,76.5,444513.0,72.6579,72.8865,72.5817,72.8675,444513.0
2023-03-15 09:50:00,76.51,76.52,75.86,75.92,324955.0,72.877,72.8865,72.2578,72.315,324955.0
2023-03-15 10:00:00,75.92,76.2,75.79,76.01,300366.0,72.315,72.5817,72.1912,72.4007,300366.0
2023-03-15 10:10:00,76.02,76.19,75.92,76.11,133970.0,72.4102,72.5722,72.315,72.496,133970.0
2023-03-15 10:20:00,76.12,76.22,75.71,75.81,183491.0,72.5055,72.6007,72.115,72.2102,183491.0
2023-03-15 10:30:00,75.81,76.0,75.62,75.64,298149.0,72.2102,72.3912,72.0292,72.0483,298149.0
2023-03-15 10:40:00,75.64,75.73,75.33,75.36,281955.0,72.0483,72.134,71.753,71.7816,281955.0
2023-03-15 10:50:00,75.36,75.74,75.3,75.71,348215.0,71.7816,72.1435,71.7244,72.115,348215.0
2023-03-15 11:00:00,75.71,75.81,75.55,75.72,314330.0,72.115,72.2102,71.9626,72.1245,314330.0
2023-03-15 11:10:00,75.72,75.9,75.71,75.86,320686.0,72.1245,72.2959,72.115,72.2578,320686.0
2023-03-15 11:20:00,75.86,75.86,75.6,75.65,287870.0,72.2578,72.2578,72.0102,72.0578,287870.0
2023-03-15 11:30:00,75.65,75.78,75.42,75.43,127658.0,72.0578,72.1816,71.8387,71.8483,127658.0
2023-03-15 11:40:00,75.42,75.59,75.35,75.38,214934.0,71.8387,72.0007,71.7721,71.8006,214934.0
2023-03-15 11:50:00,75.39,75.4,75.1,75.14,210768.0,71.8102,71.8197,71.5339,71.572,210768.0
2023-03-15 12:00:00,75.14,75.22,74.91,74.92,378709.0,71.572,71.6482,71.353,71.3625,378709.0
2023-03-15 12:10:00,74.92,74.98,74.86,74.89,139978.0,71.3625,71.4196,71.3053,71.3339,139978.0
2023-03-15 12:20:00,74.88,75.02,74.77,75.02,276079.0,71.3244,71.4577,71.2196,71.4577,276079.0
2023-03-15 12:30:00,75.01,75.14,74.88,74.94,360915.0,71.4482,71.572,71.3244,71.3815,360915.0
2023-03-15 12:40:00,74.94,74.98,74.84,74.96,375140.0,71.3815,71.4196,71.2863,71.4006,375140.0
2023-03-15 12:50:00,74.96,74.97,74.77,74.94,211793.0,71.4006,71.4101,71.2196,71.3815,211793.0
2023-03-15 13:00:00,74.93,75.12,74.85,75.09,151426.0,71.372,71.553,71.2958,71.5244,151426.0
2023-03-15 13:10:00,75.09,75.35,75.08,75.29,194956.0,71.5244,71.7721,71.5149,71.7149,194956.0
2023-03-15 13:20:00,75.29,75.31,75.19,75.28,433648.0,71.7149,71.734,71.6197,71.7054,433648.0
2023-03-15 13:30:00,75.29,75.3,75.13,75.19,192683.0,71.7149,71.7244,71.5625,71.6197,192683.0
2023-03-15 13:40:00,75.18,75.2,75.07,75.12,111816.0,71.6101,71.6292,71.5054,71.553,111816.0
2023-03-15 13:50:00,75.12,75.41,75.11,75.36,159215.0,71.553,71.8292,71.5435,71.7816,159215.0
2023-03-15 14:00:00,75.36,75.38,75.18,75.24,217462.0,71.7816,71.8006,71.6101,71.6673,217462.0
2023-03-15 14:10:00,75.24,75.31,75.09,75.28,153463.0,71.6673,71.734,71.5244,71.7054,153463.0
2023-03-15 14:20:00,75.28,75.91,75.25,75.73,534487.0,71.7054,72.3055,71.6768,72.134,534487.0
2023-03-15 14:30:00,75.75,75.9,75.56,75.68,495393.0,72.1531,72.2959,71.9721,72.0864,495393.0
2023-03-15 14:40:00,75.66,75.77,75.47,75.48,207170.0,72.0673,72.1721,71.8864,71.8959,207170.0
2023-03-15 14:50:00,75.48,75.75,75.39,75.67,163575.0,71.8959,72.1531,71.8102,72.0769,163575.0
2023-03-15 15:00:00,75.68,75.81,75.52,75.55,261948.0,72.0864,72.2102,71.934,71.9626,261948.0
2023-03-15 15:10:00,75.53,75.72,75.48,75.61,384201.0,71.9435,72.1245,71.8959,72.0197,384201.0
2023-03-15 15:20:00,75.61,75.87,75.52,75.78,506511.0,72.0197,72.2674,71.934,72.1816,506511.0
2023-03-15 15:30:00,75.79,75.82,75.48,75.56,432834.0,72.1912,72.2197,71.8959,71.9721,432834.0
2023-03-15 15:40:00,75.55,75.57,75.37,75.46,487801.0,71.9626,71.9816,71.7911,71.8768,487801.0
2023-03-15 15:50:00,75.45,75.86,75.36,75.85,793365.0,71.8673,72.2578,71.7816,72.2483,793365.0
2023-03-16 09:30:00,75.11,75.51,74.91,75.48,275710.0,71.5435,71.9245,71.353,71.8959,275710.0
2023-03-16 09:40:00,75.49,75.6,75.24,75.37,312579.0,71.9054,72.0102,71.6673,71.7911,312579.0
2023-03-16 09:50:00,75.36,75.64,75.23,75.63,217437.0,71.7816,72.0483,71.6578,72.0388,217437.0
2023-03-16 10:00:00,75.63,75.65,75.11,75.12,365670.0,72.0388,72.0578,71.5435,71.553,365670.0
2023-03-16 10:10:00,75.12,75.19,74.88,74.96,197128.0,71.553,71.6197,71.3244,71.4006,197128.0
2023-03-16 10:20:00,74.95,75.12,74.9,75.12,219271.0,71.3911,71.553,71.3434,71.553,219271.0
2023-03-16 10:30:00,75.13,75.31,75.12,75.27,229617.0,71.5625,71.734,71.553,71.6959,229617.0
2023-03-16 10:40:00,75.26,75.59,75.23,75.52,300034.0,71.6863,72.0007,71.6578,71.934,300034.0
2023-03-16 10:50:00,75.52,76.05,75.52,76.01,556642.0,71.934,72.4388,71.934,72.4007,556642.0
2023-03-16 11:00:00,76.0,76.07,75.77,75.98,256316.0,72.3912,72.4579,72.1721,72.3721,256316.0
2023-03-16 11:10:00,75.97,76.03,75.8,75.88,203639.0,72.3626,72.4198,72.2007,72.2769,203639.0
2023-03-16 11:20:00,75.88,76.17,75.84,76.04,282098.0,72.2769,72.5531,72.2388,72.4293,282098.0
2023-03-16 11:30:00,76.05,76.09,75.87,75.88,264185.0,72.4388,72.4769,72.2674,72.2769,264185.0
2023-03-16 11:40:00,75.88,76.17,75.87,76.17,302694.0,72.2769,72.5531,72.2674,72.5531,302694.0
2023-03-16 11:50:00,76.16,76.34,76.11,76.21,212092.0,72.5436,72.715,72.496,72.5912,212092.0
2023-03-16 12:00:00,76.21,76.27,76.09,76.1,201121.0,72.5912,72.6484,72.4769,72.4864,201121.0
2023-03-16 12:10:00,76.09,76.15,75.97,76.11,139727.0,72.4769,72.5341,72.3626,72.496,139727.0
2023-03-16 12:20:00,76.11,76.14,76.07,76.12,104760.0,72.496,72.5245,72.4579,72.5055,104760.0
2023-03-16 12:30:00,76.12,76.15,75.95,76.0,163016.0,72.5055,72.5341,72.3436,72.3912,163016.0
2023-03-16 12:40:00,76.0,76.12,75.97,76.12,140900.0,72.3912,72.5055,72.3626,72.5055,140900.0
2023-03-16 12:50:00,76.13,76.45,76.13,76.43,431125.0,72.515,72.8198,72.515,72.8008,431125.0
2023-03-16 13:00:00,76.44,76.76,76.41,76.68,231375.0,72.8103,73.1151,72.7817,73.0389,231375.0
2023-03-16 13:10:00,76.67,76.75,76.53,76.54,170532.0,73.0294,73.1056,72.896,72.9056,170532.0
2023-03-16 13:20:00,76.54,76.62,76.5,76.57,112629.0,72.9056,72.9818,72.8675,72.9341,112629.0
2023-03-16 13:30:00,76.57,76.58,76.44,76.51,108777.0,72.9341,72.9437,72.8103,72.877,108777.0
2023-03-16 13:40:00,76.51,76.59,76.45,76.52,149221.0,72.877,72.9532,72.8198,72.8865,149221.0
2023-03-16 13:50:00,76.51,76.55,76.39,76.51,132207.0,72.877,72.9151,72.7627,72.877,132207.0
2023-03-16 14:00:00,76.5,76.52,76.36,76.46,165778.0,72.8675,72.8865,72.7341,72.8294,165778.0
2023-03-16 14:10:00,76.47,76.53,76.4,76.49,124653.0,72.8389,72.896,72.7722,72.8579,124653.0
2023-03-16 14:20:00,76.48,76.53,76.44,76.5,160728.0,72.8484,72.896,72.8103,72.8675,160728.0
2023-03-16 14:30:00,76.5,76.55,76.31,76.5,118763.0,72.8675,72.9151,72.6865,72.8675,118763.0
2023-03-16 14:40:00,76.51,76.59,76.48,76.53,85262.0,72.877,72.9532,72.8484,72.896,85262.0
2023-03-16 14:50:00,76.54,76.64,76.5,76.63,373817.0,72.9056,73.0008,72.8675,72.9913,373817.0
2023-03-16 15:00:00,76.64,76.7,76.61,76.62,143446.0,73.0008,73.058,72.9722,72.9818,143446.0
2023-03-16 15:10:00,76.61,76.67,76.54,76.6,136026.0,72.9722,73.0294,72.9056,72.9627,136026.0
2023-03-16 15:20:00,76.6,76.72,76.57,76.69,251744.0,72.9627,73.077,72.9341,73.0484,251744.0
2023-03-16 15:30:00,76.7,76.71,76.54,76.61,159982.0,73.058,73.0675,72.9056,72.9722,159982.0
2023-03-16 15:40:00,76.6,76.8,76.59,76.73,406777.0,72.9627,73.1532,72.9532,73.0865,406777.0
2023-03-16 15:50:00,76.73,76.77,76.58,76.71,705406.0,73.0865,73.1246,72.9437,73.0675,705406.0
2023-03-17 09:30:00,76.43,76.45,75.96,76.19,297293.0,72.8008,72.8198,72.3531,72.5722,297293.0
2023-03-17 09:40:00,76.19,76.25,75.79,75.8,202554.0,72.5722,72.6293,72.1912,72.2007,202554.0
2023-03-17 09:50:00,75.83,76.1,75.82,75.89,204463.0,72.2293,72.4864,72.2197,72.2864,204463.0
2023-03-17 10:00:00,75.89,76.26,75.86,75.95,259990.0,72.2864,72.6388,72.2578,72.3436,259990.0
2023-03-17 10:10:00,75.92,75.92,75.59,75.6,291213.0,72.315,72.315,72.0007,72.0102,291213.0
2023-03-17 10:20:00,75.59,75.69,75.44,75.66,351252.0,72.0007,72.0959,71.8578,72.0673,351252.0
2023-03-17 10:30:00,75.66,75.7,75.43,75.57,325107.0,72.0673,72.1054,71.8483,71.9816,325107.0
2023-03-17 10:40:00,75.56,75.63,75.38,75.53,170778.0,71.9721,72.0388,71.8006,71.9435,170778.0
2023-03-17 10:50:00,75.53,75.62,75.41,75.54,199952.0,71.9435,72.0292,71.8292,71.953,199952.0
2023-03-17 11:00:00,75.54,75.65,75.39,75.63,157465.0,71.953,72.0578,71.8102,72.0388,157465.0
2023-03-17 11:10:00,75.62,75.77,75.55,75.68,152520.0,72.0292,72.1721,71.9626,72.0864,152520.0
2023-03-17 11:20:00,75.69,75.71,75.43,75.55,236051.0,72.0959,72.115,71.8483,71.9626,236051.0
2023-03-17 11:30:00,75.54,75.67,75.51,75.52,137910.0,71.953,72.0769,71.9245,71.934,137910.0
2023-03-17 11:40:00,75.52,75.59,75.39,75.58,108761.0,71.934,72.0007,71.8102,71.9911,108761.0
2023-03-17 11:50:00,75.57,75.66,75.48,75.63,115099.0,71.9816,72.0673,71.8959,72.0388,115099.0
2023-03-17 12:00:00,75.63,75.85,75.6,75.83,161038.0,72.0388,72.2483,72.0102,72.2293,161038.0
2023-03-17 12:10:00,75.83,75.87,75.76,75.8,108907.0,72.2293,72.2674,72.1626,72.2007,108907.0
2023-03-17 12:20:00,75.79,75.87,75.71,75.84,100238.0,72.1912,72.2674,72.115,72.2388,100238.0
2023-03-17 12:30:00,75.84,76.05,75.81,75.84,342997.0,72.2388,72.4388,72.2102,72.2388,342997.0
2023-03-17 12:40:00,75.85,75.89,75.77,75.78,65842.0,72.2483,72.2864,72.1721,72.1816,65842.0
2023-03-17 12:50:00,75.78,75.91,75.78,75.85,70766.0,72.1816,72.3055,72.1816,72.2483,70766.0
2023-03-17 13:00:00,75.86,75.95,75.81,75.94,93880.0,72.2578,72.3436,72.2102,72.334,93880.0
2023-03-17 13:10:00,75.93,75.98,75.86,75.92,100633.0,72.3245,72.3721,72.2578,72.315,100633.0
2023-03-17 13:20:00,75.92,76.07,75.9,75.96,61265.0,72.315,72.4579,72.2959,72.3531,61265.0
2023-03-17 13:30:00,75.95,76.03,75.78,75.86,110786.0,72.3436,72.4198,72.1816,72.2578,110786.0
2023-03-17 13:40:00,75.87,75.91,75.73,75.86,83730.0,72.2674,72.3055,72.134,72.2578,83730.0
2023-03-17 13:50:00,75.86,75.9,75.79,75.89,58596.0,72.2578,72.2959,72.1912,72.2864,58596.0
2023-03-17 14:00:00,75.9,75.98,75.74,75.79,117628.0,72.2959,72.3721,72.1435,72.1912,117628.0
2023-03-17 14:10:00,75.8,75.85,75.72,75.75,114160.0,72.2007,72.2483,72.1245,72.1531,114160.0
2023-03-17 14:20:00,75.74,75.77,75.57,75.62,86189.0,72.1435,72.1721,71.9816,72.0292,86189.0
2023-03-17 14:30:00,75.61,75.73,75.58,75.64,155862.0,72.0197,72.134,71.9911,72.0483,155862.0
2023-03-17 14:40:00,75.63,75.65,75.52,75.62,92931.0,72.0388,72.0578,71.934,72.0292,92931.0
2023-03-17 14:50:00,75.62,75.77,75.5,75.72,136846.0,72.0292,72.1721,71.9149,72.1245,136846.0
2023-03-17 15:00:00,75.73,75.75,75.61,75.67,131975.0,72.134,72.1531,72.0197,72.0769,131975.0
2023-03-17 15:10:00,75.67,75.87,75.65,75.81,290748.0,72.0769,72.2674,72.0578,72.2102,290748.0
2023-03-17 15:20:00,75.8,75.94,75.73,75.91,240450.0,72.2007,72.334,72.134,72.3055,240450.0
2023-03-17 15:30:00,75.91,75.91,75.67,75.68,564583.0,72.3055,72.3055,72.0769,72.0864,564583.0
2023-03-17 15:40:00,75.67,75.79,75.55,75.55,328653.0,72.0769,72.1912,71.9626,71.9626,328653.0
2023-03-17 15:50:00,75.55,75.72,75.47,75.51,957859.0,71.9626,72.1245,71.8864,71.9245,957859.0
2023-03-20 09:30:00,75.77,76.29,75.77,75.99,426578.0,72.48,72.9774,72.48,72.6904,426578.0
2023-03-20 09:40:00,76.01,76.39,75.96,76.37,305008.0,72.7096,73.0731,72.6617,73.0539,305008.0
2023-03-20 09:50:00,76.36,76.53,76.34,76.39,246063.0,73.0444,73.207,73.0252,73.0731,246063.0
2023-03-20 10:00:00,76.4,76.57,76.11,76.15,283919.0,73.0826,73.2452,72.8052,72.8435,283919.0
2023-03-20 10:10:00,76.16,76.37,76.13,76.16,126604.0,72.853,73.0539,72.8243,72.853,126604.0
2023-03-20 10:20:00,76.17,76.53,76.16,76.51,128332.0,72.8626,73.207,72.853,73.1878,128332.0
2023-03-20 10:30:00,76.51,76.55,76.37,76.4,93942.0,73.1878,73.2261,73.0539,73.0826,93942.0
2023-03-20 10:40:00,76.39,76.57,76.35,76.56,164471.0,73.0731,73.2452,73.0348,73.2357,164471.0
2023-03-20 10:50:00,76.56,76.59,76.49,76.58,81522.0,73.2357,73.2644,73.1687,73.2548,81522.0
2023-03-20 11:00:00,76.59,76.7,76.53,76.53,185728.0,73.2644,73.3696,73.207,73.207,185728.0
2023-03-20 11:10:00,76.53,76.53,76.36,76.45,113906.0,73.207,73.207,73.0444,73.1304,113906.0
2023-03-20 11:20:00,76.45,76.69,76.45,76.65,155497.0,73.1304,73.36,73.1304,73.3218,155497.0
2023-03-20 11:30:00,76.66,76.68,76.54,76.59,83965.0,73.3313,73.3505,73.2165,73.2644,83965.0
2023-03-20 11:40:00,76.58,76.59,76.47,76.48,58857.0,73.2548,73.2644,73.1496,73.1591,58857.0
2023-03-20 11:50:00,76.48,76.56,76.33,76.36,137975.0,73.1591,73.2357,73.0157,73.0444,137975.0
2023-03-20 12:00:00,76.36,76.41,76.22,76.22,91531.0,73.0444,73.0922,72.9104,72.9104,91531.0
2023-03-20 12:10:00,76.22,76.23,76.06,76.12,122603.0,72.9104,72.92,72.7574,72.8148,122603.0
2023-03-20 12:20:00,76.12,76.25,76.1,76.24,91259.0,72.8148,72.9391,72.7956,72.9296,91259.0
2023-03-20 12:30:00,76.24,76.32,76.23,76.3,105866.0,72.9296,73.0061,72.92,72.987,105866.0
2023-03-20 12:40:00,76.3,76.34,76.25,76.31,76189.0,72.987,73.0252,72.9391,72.9965,76189.0
2023-03-20 12:50:00,76.31,76.47,76.3,76.42,105911.0,72.9965,73.1496,72.987,73.1018,105911.0
2023-03-20 13:00:00,76.43,76.64,76.43,76.6,123354.0,73.1113,73.3122,73.1113,73.2739,123354.0
2023-03-20 13:10:00,76.61,76.73,76.6,76.73,46960.0,73.2835,73.3983,73.2739,73.3983,46960.0
2023-03-20 13:20:00,76.73,76.76,76.67,76.7,68022.0,73.3983,73.427,73.3409,73.3696,68022.0
2023-03-20 13:30:00,76.69,76.76,76.58,76.64,67100.0,73.36,73.427,73.2548,73.3122,67100.0
2023-03-20 13:40:00,76.64,76.7,76.62,76.64,53850.0,73.3122,73.3696,73.2931,73.3122,53850.0
2023-03-20 13:50:00,76.64,76.64,76.55,76.61,68865.0,73.3122,73.3122,73.2261,73.2835,68865.0
2023-03-20 14:00:00,76.61,76.64,76.44,76.49,68777.0,73.2835,73.3122,73.1209,73.1687,68777.0
2023-03-20 14:10:00,76.48,76.59,76.48,76.57,63948.0,73.1591,73.2644,73.1591,73.2452,63948.0
2023-03-20 14:20:00,76.57,76.69,76.56,76.63,52831.0,73.2452,73.36,73.2357,73.3026,52831.0
2023-03-20 14:30:00,76.63,76.66,76.42,76.43,188445.0,73.3026,73.3313,73.1018,73.1113,188445.0
2023-03-20 14:40:00,76.43,76.55,76.38,76.54,86600.0,73.1113,73.2261,73.0635,73.2165,86600.0
2023-03-20 14:50:00,76.54,76.67,76.49,76.5,387699.0,73.2165,73.3409,73.1687,73.1783,387699.0
2023-03-20 15:00:00,76.5,76.55,76.45,76.46,215765.0,73.1783,73.2261,73.1304,73.14,215765.0
2023-03-20 15:10:00,76.46,76.53,76.4,76.52,176599.0,73.14,73.207,73.0826,73.1974,176599.0
2023-03-20 15:20:00,76.53,76.56,76.43,76.52,196006.0,73.207,73.2357,73.1113,73.1974,196006.0
2023-03-20 15:30:00,76.51,76.69,76.48,76.65,190576.0,73.1878,73.36,73.1591,73.3218,190576.0
2023-03-20 15:40:00,76.65,76.72,76.61,76.69,248844.0,73.3218,73.3887,73.2835,73.36,248844.0
2023-03-20 15:50:00,76.7,76.77,76.66,76.72,625431.0,73.3696,73.4366,73.3313,73.3887,625431.0
2023-03-21 09:30:00,77.63,77.99,77.62,77.82,229636.0,74.2592,74.6036,74.2496,74.441,229636.0
2023-03-21 09:40:00,77.82,77.88,77.69,77.74,324715.0,74.441,74.4984,74.3166,74.3644,324715.0
2023-03-21 09:50:00,77.74,77.84,77.67,77.83,142089.0,74.3644,74.4601,74.2975,74.4505,142089.0
2023-03-21 10:00:00,77.84,77.91,77.53,77.59,202780.0,74.4601,74.5271,74.1636,74.2209,202780.0
2023-03-21 10:10:00,77.59,77.68,77.4,77.41,128546.0,74.2209,74.307,74.0392,74.0488,128546.0
2023-03-21 10:20:00,77.39,77.41,77.21,77.34,114728.0,74.0296,74.0488,73.8574,73.9818,114728.0
2023-03-21 10:30:00,77.35,77.39,77.21,77.33,109354.0,73.9914,74.0296,73.8574,73.9722,109354.0
2023-03-21 10:40:00,77.33,77.53,77.3,77.52,55307.0,73.9722,74.1636,73.9435,74.154,55307.0
2023-03-21 10:50:00,77.51,77.51,77.22,77.28,99428.0,74.1444,74.1444,73.867,73.9244,99428.0
2023-03-21 11:00:00,77.28,77.39,77.28,77.39,57466.0,73.9244,74.0296,73.9244,74.0296,57466.0
2023-03-21 11:10:00,77.4,77.52,77.38,77.51,76133.0,74.0392,74.154,74.0201,74.1444,76133.0
2023-03-21 11:20:00,77.52,77.55,77.44,77.51,77328.0,74.154,74.1827,74.0775,74.1444,77328.0
2023-03-21 11:30:00,77.51,77.57,77.33,77.35,73551.0,74.1444,74.2018,73.9722,73.9914,73551.0
2023-03-21 11:40:00,77.35,77.37,77.2,77.29,87253.0,73.9914,74.0105,73.8479,73.934,87253.0
2023-03-21 11:50:00,77.3,77.33,77.16,77.21,53202.0,73.9435,73.9722,73.8096,73.8574,53202.0
2023-03-21 12:00:00,77.2,77.23,77.14,77.2,85731.0,73.8479,73.8766,73.7905,73.8479,85731.0
2023-03-21 12:10:00,77.2,77.32,77.19,77.29,52794.0,73.8479,73.9627,73.8383,73.934,52794.0
2023-03-21 12:20:00,77.3,77.39,77.23,77.36,66458.0,73.9435,74.0296,73.8766,74.0009,66458.0
2023-03-21 12:30:00,77.36,77.39,77.29,77.3,71303.0,74.0009,74.0296,73.934,73.9435,71303.0
2023-03-21 12:40:00,77.29,77.3,77.21,77.25,88029.0,73.934,73.9435,73.8574,73.8957,88029.0
2023-03-21 12:50:00,77.26,77.35,77.26,77.28,95674.0,73.9053,73.9914,73.9053,73.9244,95674.0
2023-03-21 13:00:00,77.28,77.34,77.22,77.33,61371.0,73.9244,73.9818,73.867,73.9722,61371.0
2023-03-21 13:10:00,77.33,77.43,77.32,77.41,51724.0,73.9722,74.0679,73.9627,74.0488,51724.0
2023-03-21 13:20:00,77.41,77.45,77.39,77.42,29843.0,74.0488,74.087,74.0296,74.0583,29843.0
2023-03-21 13:30:00,77.44,77.47,77.41,77.42,53439.0,74.0775,74.1062,74.0488,74.0583,53439.0
2023-03-21 13:40:00,77.41,77.44,77.38,77.39,35209.0,74.0488,74.0775,74.0201,74.0296,35209.0
2023-03-21 13:50:00,77.38,77.39,77.24,77.26,34632.0,74.0201,74.0296,73.8861,73.9053,34632.0
2023-03-21 14:00:00,77.27,77.31,77.24,77.28,100349.0,73.9148,73.9531,73.8861,73.9244,100349.0
2023-03-21 14:10:00,77.27,77.41,77.27,77.38,31577.0,73.9148,74.0488,73.9148,74.0201,31577.0
2023-03-21 14:20:00,77.38,77.44,77.37,77.42,34691.0,74.0201,74.0775,74.0105,74.0583,34691.0
2023-03-21 14:30:00,77.42,77.45,77.32,77.34,48563.0,74.0583,74.087,73.9627,73.9818,48563.0
2023-03-21 14:40:00,77.34,77.44,77.32,77.43,41402.0,73.9818,74.0775,73.9627,74.0679,41402.0
2023-03-21 14:50:00,77.43,77.53,77.37,77.48,72269.0,74.0679,74.1636,74.0105,74.1157,72269.0
2023-03-21 15:00:00,77.47,77.59,77.47,77.56,59170.0,74.1062,74.2209,74.1062,74.1923,59170.0
2023-03-21 15:10:00,77.56,77.62,77.52,77.59,130456.0,74.1923,74.2496,74.154,74.2209,130456.0
2023-03-21 15:20:00,77.6,77.63,77.53,77.57,83889.0,74.2305,74.2592,74.1636,74.2018,83889.0
2023-03-21 15:30:00,77.57,77.69,77.5,77.69,92798.0,74.2018,74.3166,74.1349,74.3166,92798.0
2023-03-21 15:40:00,77.7,77.86,77.7,77.78,221340.0,74.3262,74.4792,74.3262,74.4027,221340.0
2023-03-21 15:50:00,77.78,77.78,77.6,77.67,532949.0,74.4027,74.4027,74.2305,74.2975,532949.0
2023-03-22 09:30:00,77.53,77.78,77.53,77.71,161164.0,74.1636,74.4027,74.1636,74.3357,161164.0
2023-03-22 09:40:00,77.71,77.71,77.51,77.59,104514.0,74.3357,74.3357,74.1444,74.2209,104514.0
2023-03-22 09:50:00,77.59,77.7,77.52,77.69,86801.0,74.2209,74.3262,74.154,74.3166,86801.0
2023-03-22 10:00:00,77.7,77.72,77.64,77.7,65793.0,74.3262,74.3453,74.2688,74.3262,65793.0
2023-03-22 10:10:00,77.71,77.73,77.58,77.6,43130.0,74.3357,74.3549,74.2114,74.2305,43130.0
2023-03-22 10:20:00,77.61,77.67,77.48,77.6,64367.0,74.2401,74.2975,74.1157,74.2305,64367.0
2023-03-22 10:30:00,77.6,77.66,77.51,77.57,90580.0,74.2305,74.2879,74.1444,74.2018,90580.0
2023-03-22 10:40:00,77.56,77.63,77.52,77.56,46378.0,74.1923,74.2592,74.154,74.1923,46378.0
2023-03-22 10:50:00,77.56,77.58,77.49,77.55,59985.0,74.1923,74.2114,74.1253,74.1827,59985.0
2023-03-22 11:00:00,77.54,77.59,77.49,77.49,54532.0,74.1731,74.2209,74.1253,74.1253,54532.0
2023-03-22 11:10:00,77.5,77.52,77.4,77.44,44511.0,74.1349,74.154,74.0392,74.0775,44511.0
2023-03-22 11:20:00,77.44,77.48,77.37,77.38,60614.0,74.0775,74.1157,74.0105,74.0201,60614.0
2023-03-22 11:30:00,77.38,77.41,77.3,77.32,85462.0,74.0201,74.0488,73.9435,73.9627,85462.0
2023-03-22 11:40:00,77.32,77.33,77.25,77.32,47818.0,73.9627,73.9722,73.8957,73.9627,47818.0
2023-03-22 11:50:00,77.32,77.4,77.29,77.35,60479.0,73.9627,74.0392,73.934,73.9914,60479.0
2023-03-22 12:00:00,77.35,77.37,77.25,77.25,45048.0,73.9914,74.0105,73.8957,73.8957,45048.0
2023-03-22 12:10:00,77.25,77.34,77.21,77.24,325222.0,73.8957,73.9818,73.8574,73.8861,325222.0
2023-03-22 12:20:00,77.25,77.34,77.25,77.32,52359.0,73.8957,73.9818,73.8957,73.9627,52359.0
2023-03-22 12:30:00,77.32,77.34,77.26,77.3,41139.0,73.9627,73.9818,73.9053,73.9435,41139.0
2023-03-22 12:40:00,77.3,77.31,77.25,77.29,44626.0,73.9435,73.9531,73.8957,73.934,44626.0
2023-03-22 12:50:00,77.28,77.32,77.24,77.25,98037.0,73.9244,73.9627,73.8861,73.8957,98037.0
2023-03-22 13:00:00,77.23,77.25,77.13,77.16,45516.0,73.8766,73.8957,73.7809,73.8096,45516.0
2023-03-22 13:10:00,77.17,77.27,77.15,77.27,49609.0,73.8192,73.9148,73.8001,73.9148,49609.0
2023-03-22 13:20:00,77.26,77.29,77.23,77.27,40048.0,73.9053,73.934,73.8766,73.9148,40048.0
2023-03-22 13:30:00,77.27,77.33,77.25,77.28,36399.0,73.9148,73.9722,73.8957,73.9244,36399.0
2023-03-22 13:40:00,77.26,77.32,77.22,77.3,42242.0,73.9053,73.9627,73.867,73.9435,42242.0
2023-03-22 13:50:00,77.31,77.38,77.31,77.32,40689.0,73.9531,74.0201,73.9531,73.9627,40689.0
2023-03-22 14:00:00,77.34,77.99,77.33,77.65,332921.0,73.9818,74.6036,73.9722,74.2783,332921.0
2023-03-22 14:10:00,77.66,77.73,77.41,77.64,198584.0,74.2879,74.3549,74.0488,74.2688,198584.0
2023-03-22 14:20:00,77.64,77.64,77.45,77.57,114194.0,74.2688,74.2688,74.087,74.2018,114194.0
2023-03-22 14:30:00,77.57,77.71,77.08,77.45,472714.0,74.2018,74.3357,73.7331,74.087,472714.0
2023-03-22 14:40:00,77.45,78.11,77.45,77.99,394823.0,74.087,74.7184,74.087,74.6036,394823.0
2023-03-22 14:50:00,78.0,78.05,77.41,77.42,353962.0,74.6131,74.661,74.0488,74.0583,353962.0
2023-03-22 15:00:00,77.4,77.47,76.75,76.92,434861.0,74.0392,74.1062,73.4174,73.58,434861.0
2023-03-22 15:10:00,76.95,77.29,76.78,77.19,547944.0,73.6087,73.934,73.4461,73.8383,547944.0
2023-03-22 15:20:00,77.19,77.55,77.15,77.41,369870.0,73.8383,74.1827,73.8001,74.0488,369870.0
2023-03-22 15:30:00,77.41,77.45,76.9,77.0,307915.0,74.0488,74.087,73.5609,73.6566,307915.0
2023-03-22 15:40:00,77.01,77.11,76.72,76.82,360956.0,73.6661,73.7618,73.3887,73.4844,360956.0
2023-03-22 15:50:00,76.81,76.81,76.26,76.26,551693.0,73.4748,73.4748,72.9487,72.9487,551693.0
2023-03-23 09:30:00,76.62,76.83,76.56,76.68,464516.0,73.2931,73.4939,73.2357,73.3505,464516.0
2023-03-23 09:40:00,76.68,77.08,76.68,77.08,246925.0,73.3505,73.7331,73.3505,73.7331,246925.0
2023-03-23 09:50:00,77.1,77.13,76.87,76.93,206141.0,73.7522,73.7809,73.5322,73.5896,206141.0
2023-03-23 10:00:00,76.93,77.14,76.9,77.13,222465.0,73.5896,73.7905,73.5609,73.7809,222465.0
2023-03-23 10:10:00,77.14,77.34,77.14,77.31,135449.0,73.7905,73.9818,73.7905,73.9531,135449.0
2023-03-23 10:20:00,77.3,77.3,77.13,77.19,69099.0,73.9435,73.9435,73.7809,73.8383,69099.0
2023-03-23 10:30:00,77.19,77.23,77.05,77.16,105724.0,73.8383,73.8766,73.7044,73.8096,105724.0
2023-03-23 10:40:00,77.15,77.33,77.14,77.28,112500.0,73.8001,73.9722,73.7905,73.9244,112500.0
2023-03-23 10:50:00,77.28,77.47,77.23,77.45,97167.0,73.9244,74.1062,73.8766,74.087,97167.0
2023-03-23 11:00:00,77.46,77.72,77.46,77.65,90434.0,74.0966,74.3453,74.0966,74.2783,90434.0
2023-03-23 11:10:00,77.65,77.73,77.55,77.56,68057.0,74.2783,74.3549,74.1827,74.1923,68057.0
2023-03-23 11:20:00,77.56,77.64,77.53,77.55,49833.0,74.1923,74.2688,74.1636,74.1827,49833.0
2023-03-23 11:30:00,77.56,77.68,77.56,77.6,63964.0,74.1923,74.307,74.1923,74.2305,63964.0
2023-03-23 11:40:00,77.59,77.62,77.47,77.51,62302.0,74.2209,74.2496,74.1062,74.1444,62302.0
2023-03-23 11:50:00,77.51,77.58,77.44,77.46,62431.0,74.1444,74.2114,74.0775,74.0966,62431.0
2023-03-23 12:00:00,77.45,77.46,77.38,77.43,103678.0,74.087,74.0966,74.0201,74.0679,103678.0
2023-03-23 12:10:00,77.43,77.45,77.23,77.29,85370.0,74.0679,74.087,73.8766,73.934,85370.0
2023-03-23 12:20:00,77.29,77.35,77.24,77.28,64661.0,73.934,73.9914,73.8861,73.9244,64661.0
2023-03-23 12:30:00,77.29,77.34,77.14,77.16,64615.0,73.934,73.9818,73.7905,73.8096,64615.0
2023-03-23 12:40:00,77.16,77.17,77.04,77.1,91068.0,73.8096,73.8192,73.6948,73.7522,91068.0
2023-03-23 12:50:00,77.1,77.1,76.97,77.0,61448.0,73.7522,73.7522,73.6279,73.6566,61448.0
2023-03-23 13:00:00,77.0,77.1,76.94,76.98,66146.0,73.6566,73.7522,73.5992,73.6374,66146.0
2023-03-23 13:10:00,76.99,77.01,76.78,76.82,110947.0,73.647,73.6661,73.4461,73.4844,110947.0
2023-03-23 13:20:00,76.81,76.96,76.63,76.75,221189.0,73.4748,73.6183,73.3026,73.4174,221189.0
2023-03-23 13:30:00,76.75,76.88,76.73,76.85,44342.0,73.4174,73.5418,73.3983,73.5131,44342.0
2023-03-23 13:40:00,76.85,76.94,76.75,76.8,50598.0,73.5131,73.5992,73.4174,73.4653,50598.0
2023-03-23 13:50:00,76.81,76.81,76.67,76.69,53230.0,73.4748,73.4748,73.3409,73.36,53230.0
2023-03-23 14:00:00,76.72,76.83,76.68,76.71,163596.0,73.3887,73.4939,73.3505,73.3792,163596.0
2023-03-23 14:10:00,76.71,76.79,76.67,76.68,58350.0,73.3792,73.4557,73.3409,73.3505,58350.0
2023-03-23 14:20:00,76.68,76.69,76.28,76.28,116268.0,73.3505,73.36,72.9678,72.9678,116268.0
2023-03-23 14:30:00,76.28,76.39,76.17,76.19,106137.0,72.9678,73.0731,72.8626,72.8817,106137.0
2023-03-23 14:40:00,76.18,76.21,75.88,75.96,117966.0,72.8722,72.9009,72.5852,72.6617,117966.0
2023-03-23 14:50:00,75.97,76.03,75.7,76.03,188854.0,72.6713,72.7287,72.413,72.7287,188854.0
2023-03-23 15:00:00,76.04,76.53,76.02,76.24,514553.0,72.7383,73.207,72.7191,72.9296,514553.0
2023-03-23 15:10:00,76.24,76.3,75.79,75.81,246837.0,72.9296,72.987,72.4991,72.5182,246837.0
2023-03-23 15:20:00,75.81,75.96,75.6,75.86,129387.0,72.5182,72.6617,72.3174,72.5661,129387.0
2023-03-23 15:30:00,75.86,76.21,75.8,76.15,210179.0,72.5661,72.9009,72.5087,72.8435,210179.0
2023-03-23 15:40:00,76.14,76.45,76.08,76.29,248902.0,72.8339,73.1304,72.7765,72.9774,248902.0
2023-03-23 15:50:00,76.31,76.59,76.16,76.17,567171.0,72.9965,73.2644,72.853,72.8626,567171.0
2023-03-24 09:30:00,75.61,75.78,75.28,75.61,309884.0,72.3269,72.4895,72.0113,72.3269,309884.0
2023-03-24 09:40:00,75.6,75.61,75.06,75.23,313008.0,72.3174,72.3269,71.8008,71.9634,313008.0
2023-03-24 09:50:00,75.22,75.57,75.16,75.55,253640.0,71.9539,72.2887,71.8965,72.2695,253640.0
2023-03-24 10:00:00,75.56,75.92,75.52,75.85,263432.0,72.2791,72.6235,72.2408,72.5565,263432.0
2023-03-24 10:10:00,75.85,76.08,75.59,75.64,228921.0,72.5565,72.7765,72.3078,72.3556,228921.0
2023-03-24 10:20:00,75.67,76.08,75.46,75.98,262523.0,72.3843,72.7765,72.1834,72.6809,262523.0
2023-03-24 10:30:00,75.99,76.09,75.84,75.9,131848.0,72.6904,72.7861,72.5469,72.6043,131848.0
2023-03-24 10:40:00,75.87,75.87,75.61,75.69,128407.0,72.5756,72.5756,72.3269,72.4034,128407.0
2023-03-24 10:50:00,75.68,75.84,75.64,75.8,89931.0,72.3939,72.5469,72.3556,72.5087,89931.0
2023-03-24 11:00:00,75.8,75.92,75.67,75.68,115782.0,72.5087,72.6235,72.3843,72.3939,115782.0
2023-03-24 11:10:00,75.68,75.71,75.56,75.62,74330.0,72.3939,72.4226,72.2791,72.3365,74330.0
2023-03-24 11:20:00,75.63,75.82,75.59,75.77,96981.0,72.3461,72.5278,72.3078,72.48,96981.0
2023-03-24 11:30:00,75.76,76.0,75.71,75.91,94792.0,72.4704,72.7,72.4226,72.6139,94792.0
2023-03-24 11:40:00,75.92,76.36,75.92,76.24,132141.0,72.6235,73.0444,72.6235,72.9296,132141.0
2023-03-24 11:50:00,76.24,76.43,76.18,76.35,156654.0,72.9296,73.1113,72.8722,73.0348,156654.0
2023-03-24 12:00:00,76.35,76.56,76.22,76.23,219770.0,73.0348,73.2357,72.9104,72.92,219770.0
2023-03-24 12:10:00,76.24,76.35,76.21,76.28,78933.0,72.9296,73.0348,72.9009,72.9678,78933.0
2023-03-24 12:20:00,76.29,76.39,76.23,76.39,76682.0,72.9774,73.0731,72.92,73.0731,76682.0
2023-03-24 12:30:00,76.39,76.54,76.34,76.48,100175.0,73.0731,73.2165,73.0252,73.1591,100175.0
2023-03-24 12:40:00,76.48,76.67,76.4,76.62,98050.0,73.1591,73.3409,73.0826,73.2931,98050.0
2023-03-24 12:50:00,76.63,76.67,76.54,76.58,53681.0,73.3026,73.3409,73.2165,73.2548,53681.0
2023-03-24 13:00:00,76.59,76.66,76.45,76.49,62712.0,73.2644,73.3313,73.1304,73.1687,62712.0
2023-03-24 13:10:00,76.49,76.55,76.4,76.41,124963.0,73.1687,73.2261,73.0826,73.0922,124963.0
2023-03-24 13:20:00,76.43,76.63,76.39,76.49,181804.0,73.1113,73.3026,73.0731,73.1687,181804.0
2023-03-24 13:30:00,76.5,76.63,76.49,76.56,95874.0,73.1783,73.3026,73.1687,73.2357,95874.0
2023-03-24 13:40:00,76.58,76.6,76.41,76.41,119404.0,73.2548,73.2739,73.0922,73.0922,119404.0
2023-03-24 13:50:00,76.43,76.55,76.38,76.53,105330.0,73.1113,73.2261,73.0635,73.207,105330.0
2023-03-24 14:00:00,76.55,76.64,76.53,76.63,77772.0,73.2261,73.3122,73.207,73.3026,77772.0
2023-03-24 14:10:00,76.62,76.74,76.61,76.67,101178.0,73.2931,73.4079,73.2835,73.3409,101178.0
2023-03-24 14:20:00,76.67,76.71,76.61,76.65,92547.0,73.3409,73.3792,73.2835,73.3218,92547.0
2023-03-24 14:30:00,76.65,76.81,76.63,76.77,109084.0,73.3218,73.4748,73.3026,73.4366,109084.0
2023-03-24 14:40:00,76.77,76.85,76.72,76.78,77561.0,73.4366,73.5131,73.3887,73.4461,77561.0
2023-03-24 14:50:00,76.78,76.81,76.7,76.73,90276.0,73.4461,73.4748,73.3696,73.3983,90276.0
2023-03-24 15:00:00,76.73,76.74,76.62,76.68,91000.0,73.3983,73.4079,73.2931,73.3505,91000.0
2023-03-24 15:10:00,76.68,76.86,76.64,76.84,103558.0,73.3505,73.5226,73.3122,73.5035,103558.0
2023-03-24 15:20:00,76.84,76.99,76.83,76.96,175419.0,73.5035,73.647,73.4939,73.6183,175419.0
2023-03-24 15:30:00,76.96,76.99,76.88,76.91,188227.0,73.6183,73.647,73.5418,73.5705,188227.0
2023-03-24 15:40:00,76.92,76.93,76.75,76.79,142078.0,73.58,73.5896,73.4174,73.4557,142078.0
2023-03-24 15:50:00,76.78,76.82,76.62,76.82,416037.0,73.4461,73.4844,73.2931,73.4844,416037.0
2023-03-27 09:30:00,77.61,77.61,77.2,77.21,272248.0,74.2401,74.2401,73.8479,73.8574,272248.0
2023-03-27 09:40:00,77.21,77.4,77.15,77.35,160481.0,73.8574,74.0392,73.8001,73.9914,160481.0
2023-03-27 09:50:00,77.35,77.4,77.1,77.22,177518.0,73.9914,74.0392,73.7522,73.867,177518.0
2023-03-27 10:00:00,77.22,77.23,77.06,77.13,163345.0,73.867,73.8766,73.714,73.7809,163345.0
2023-03-27 10:10:00,77.13,77.39,77.12,77.22,180945.0,73.7809,74.0296,73.7714,73.867,180945.0
2023-03-27 10:20:00,77.22,77.33,77.14,77.19,92752.0,73.867,73.9722,73.7905,73.8383,92752.0
2023-03-27 10:30:00,77.18,77.18,77.04,77.1,126837.0,73.8288,73.8288,73.6948,73.7522,126837.0
2023-03-27 10:40:00,77.11,77.14,76.96,77.02,184690.0,73.7618,73.7905,73.6183,73.6757,184690.0
2023-03-27 10:50:00,77.03,77.14,76.97,76.97,127082.0,73.6853,73.7905,73.6279,73.6279,127082.0
2023-03-27 11:00:00,76.98,77.03,76.86,76.9,85673.0,73.6374,73.6853,73.5226,73.5609,85673.0
2023-03-27 11:10:00,76.9,76.97,76.82,76.86,123669.0,73.5609,73.6279,73.4844,73.5226,123669.0
2023-03-27 11:20:00,76.86,77.11,76.86,77.1,102058.0,73.5226,73.7618,73.5226,73.7522,102058.0
2023-03-27 11:30:00,77.1,77.24,77.1,77.24,136721.0,73.7522,73.8861,73.7522,73.8861,136721.0
2023-03-27 11:40:00,77.24,77.37,77.21,77.35,70761.0,73.8861,74.0105,73.8574,73.9914,70761.0
2023-03-27 11:50:00,77.35,77.38,77.22,77.35,124702.0,73.9914,74.0201,73.867,73.9914,124702.0
2023-03-27 12:00:00,77.34,77.52,77.34,77.44,147536.0,73.9818,74.154,73.9818,74.0775,147536.0
2023-03-27 12:10:00,77.45,77.62,77.43,77.6,118372.0,74.087,74.2496,74.0679,74.2305,118372.0
2023-03-27 12:20:00,77.61,77.66,77.54,77.59,153648.0,74.2401,74.2879,74.1731,74.2209,153648.0
2023-03-27 12:30:00,77.6,77.64,77.56,77.61,82334.0,74.2305,74.2688,74.1923,74.2401,82334.0
2023-03-27 12:40:00,77.61,77.68,77.59,77.65,63022.0,74.2401,74.307,74.2209,74.2783,63022.0
2023-03-27 12:50:00,77.65,77.7,77.63,77.69,38814.0,74.2783,74.3262,74.2592,74.3166,38814.0
2023-03-27 13:00:00,77.69,77.79,77.68,77.69,88965.0,74.3166,74.4123,74.307,74.3166,88965.0
2023-03-27 13:10:00,77.68,77.72,77.63,77.72,44884.0,74.307,74.3453,74.2592,74.3453,44884.0
2023-03-27 13:20:00,77.71,77.83,77.68,77.8,68768.0,74.3357,74.4505,74.307,74.4218,68768.0
2023-03-27 13:30:00,77.8,77.84,77.76,77.79,112986.0,74.4218,74.4601,74.3836,74.4123,112986.0
2023-03-27 13:40:00,77.79,77.9,77.79,77.86,53111.0,74.4123,74.5175,74.4123,74.4792,53111.0
2023-03-27 13:50:00,77.85,77.87,77.72,77.73,51936.0,74.4697,74.4888,74.3453,74.3549,51936.0
2023-03-27 14:00:00,77.73,77.74,77.61,77.62,75435.0,74.3549,74.3644,74.2401,74.2496,75435.0
2023-03-27 14:10:00,77.62,77.66,77.59,77.66,70631.0,74.2496,74.2879,74.2209,74.2879,70631.0
2023-03-27 14:20:00,77.66,77.79,77.65,77.77,43780.0,74.2879,74.4123,74.2783,74.3931,43780.0
2023-03-27 14:30:00,77.77,77.91,77.77,77.87,67402.0,74.3931,74.5271,74.3931,74.4888,67402.0
2023-03-27 14:40:00,77.87,77.9,77.81,77.86,39255.0,74.4888,74.5175,74.4314,74.4792,39255.0
2023-03-27 14:50:00,77.87,77.91,77.82,77.9,74618.0,74.4888,74.5271,74.441,74.5175,74618.0
2023-03-27 15:00:00,77.9,77.93,77.72,77.73,91628.0,74.5175,74.5462,74.3453,74.3549,91628.0
2023-03-27 15:10:00,77.73,77.76,77.64,77.65,133554.0,74.3549,74.3836,74.2688,74.2783,133554.0
2023-03-27 15:20:00,77.65,77.74,77.62,77.7,107215.0,74.2783,74.3644,74.2496,74.3262,107215.0
2023-03-27 15:30:00,77.7,77.73,77.53,77.6,112222.0,74.3262,74.3549,74.1636,74.2305,112222.0
2023-03-27 15:40:00,77.61,77.66,77.52,77.54,169886.0,74.2401,74.2879,74.154,74.1731,169886.0
2023-03-27 15:50:00,77.53,77.55,77.31,77.41,345523.0,74.1636,74.1827,73.9531,74.0488,345523.0
2023-03-28 09:30:00,77.37,77.72,77.29,77.7,192253.0,74.0105,74.3453,73.934,74.3262,192253.0
2023-03-28 09:40:00,77.7,77.77,77.68,77.73,231085.0,74.3262,74.3931,74.307,74.3549,231085.0
2023-03-28 09:50:00,77.74,77.77,77.59,77.59,215064.0,74.3644,74.3931,74.2209,74.2209,215064.0
2023-03-28 10:00:00,77.58,77.79,77.49,77.77,118728.0,74.2114,74.4123,74.1253,74.3931,118728.0
2023-03-28 10:10:00,77.78,77.82,77.65,77.69,245409.0,74.4027,74.441,74.2783,74.3166,245409.0
2023-03-28 10:20:00,77.7,77.73,77.6,77.72,355196.0,74.3262,74.3549,74.2305,74.3453,355196.0
2023-03-28 10:30:00,77.72,77.73,77.48,77.55,100302.0,74.3453,74.3549,74.1157,74.1827,100302.0
2023-03-28 10:40:00,77.56,77.62,77.51,77.62,46398.0,74.1923,74.2496,74.1444,74.2496,46398.0
2023-03-28 10:50:00,77.62,77.7,77.61,77.65,61246.0,74.2496,74.3262,74.2401,74.2783,61246.0
2023-03-28 11:00:00,77.65,77.76,77.65,77.65,41860.0,74.2783,74.3836,74.2783,74.2783,41860.0
2023-03-28 11:10:00,77.65,77.73,77.63,77.68,207452.0,74.2783,74.3549,74.2592,74.307,207452.0
2023-03-28 11:20:00,77.69,77.75,77.67,77.68,57160.0,74.3166,74.374,74.2975,74.307,57160.0
2023-03-28 11:30:00,77.68,77.84,77.68,77.78,59668.0,74.307,74.4601,74.307,74.4027,59668.0
2023-03-28 11:40:00,77.78,77.82,77.75,77.78,70093.0,74.4027,74.441,74.374,74.4027,70093.0
2023-03-28 11:50:00,77.78,77.86,77.78,77.86,86365.0,74.4027,74.4792,74.4027,74.4792,86365.0
2023-03-28 12:00:00,77.86,77.88,77.81,77.81,75145.0,74.4792,74.4984,74.4314,74.4314,75145.0
2023-03-28 12:10:00,77.81,77.85,77.76,77.8,62690.0,74.4314,74.4697,74.3836,74.4218,62690.0
2023-03-28 12:20:00,77.81,77.87,77.78,77.82,58163.0,74.4314,74.4888,74.4027,74.441,58163.0
2023-03-28 12:30:00,77.8,77.84,77.74,77.84,102333.0,74.4218,74.4601,74.3644,74.4601,102333.0
2023-03-28 12:40:00,77.84,77.86,77.79,77.84,153732.0,74.4601,74.4792,74.4123,74.4601,153732.0
2023-03-28 12:50:00,77.84,77.84,77.77,77.79,38937.0,74.4601,74.4601,74.3931,74.4123,38937.0
2023-03-28 13:00:00,77.8,77.8,77.65,77.67,83434.0,74.4218,74.4218,74.2783,74.2975,83434.0
2023-03-28 13:10:00,77.67,77.74,77.63,77.74,51315.0,74.2975,74.3644,74.2592,74.3644,51315.0
2023-03-28 13:20:00,77.73,77.73,77.64,77.68,44847.0,74.3549,74.3549,74.2688,74.307,44847.0
2023-03-28 13:30:00,77.67,77.7,77.58,77.61,77675.0,74.2975,74.3262,74.2114,74.2401,77675.0
2023-03-28 13:40:00,77.62,77.62,77.55,77.58,69232.0,74.2496,74.2496,74.1827,74.2114,69232.0
2023-03-28 13:50:00,77.59,77.59,77.48,77.51,52013.0,74.2209,74.2209,74.1157,74.1444,52013.0
2023-03-28 14:00:00,77.5,77.62,77.49,77.57,73266.0,74.1349,74.2496,74.1253,74.2018,73266.0
2023-03-28 14:10:00,77.56,77.58,77.49,77.5,101317.0,74.1923,74.2114,74.1253,74.1349,101317.0
2023-03-28 14:20:00,77.52,77.54,77.46,77.48,47807.0,74.154,74.1731,74.0966,74.1157,47807.0
2023-03-28 14:30:00,77.48,77.49,77.41,77.48,55282.0,74.1157,74.1253,74.0488,74.1157,55282.0
2023-03-28 14:40:00,77.47,77.6,77.47,77.56,62624.0,74.1062,74.2305,74.1062,74.1923,62624.0
2023-03-28 14:50:00,77.56,77.61,77.55,77.6,98194.0,74.1923,74.2401,74.1827,74.2305,98194.0
2023-03-28 15:00:00,77.61,77.71,77.61,77.69,80780.0,74.2401,74.3357,74.2401,74.3166,80780.0
2023-03-28 15:10:00,77.69,77.71,77.58,77.59,108017.0,74.3166,74.3357,74.2114,74.2209,108017.0
2023-03-28 15:20:00,77.6,77.65,77.54,77.56,233057.0,74.2305,74.2783,74.1731,74.1923,233057.0
2023-03-28 15:30:00,77.55,77.71,77.53,77.66,145336.0,74.1827,74.3357,74.1636,74.2879,145336.0
2023-03-28 15:40:00,77.66,77.68,77.6,77.65,131114.0,74.2879,74.307,74.2305,74.2783,131114.0
2023-03-28 15:50:00,77.66,77.79,77.65,77.75,409340.0,74.2879,74.4123,74.2783,74.374,409340.0
2023-03-29 09:30:00,78.75,78.75,78.48,78.64,252294.0,75.3306,75.3306,75.0723,75.2254,252294.0
2023-03-29 09:40:00,78.65,78.88,78.61,78.62,216373.0,75.2349,75.4549,75.1967,75.2062,216373.0
2023-03-29 09:50:00,78.6,78.73,78.56,78.56,78437.0,75.1871,75.3114,75.1488,75.1488,78437.0
2023-03-29 10:00:00,78.56,78.68,78.54,78.6,127182.0,75.1488,75.2636,75.1297,75.1871,127182.0
2023-03-29 10:10:00,78.59,78.68,78.57,78.65,97183.0,75.1775,75.2636,75.1584,75.2349,97183.0
2023-03-29 10:20:00,78.66,78.7,78.62,78.69,55946.0,75.2445,75.2828,75.2062,75.2732,55946.0
2023-03-29 10:30:00,78.69,78.82,78.68,78.72,71052.0,75.2732,75.3975,75.2636,75.3019,71052.0
2023-03-29 10:40:00,78.71,78.73,78.59,78.63,76227.0,75.2923,75.3114,75.1775,75.2158,76227.0
2023-03-29 10:50:00,78.63,78.7,78.56,78.58,84358.0,75.2158,75.2828,75.1488,75.168,84358.0
2023-03-29 11:00:00,78.58,78.63,78.55,78.61,48329.0,75.168,75.2158,75.1393,75.1967,48329.0
2023-03-29 11:10:00,78.61,78.63,78.52,78.52,62711.0,75.1967,75.2158,75.1106,75.1106,62711.0
2023-03-29 11:20:00,78.52,78.62,78.5,78.53,78825.0,75.1106,75.2062,75.0914,75.1201,78825.0
2023-03-29 11:30:00,78.53,78.6,78.51,78.56,130957.0,75.1201,75.1871,75.101,75.1488,130957.0
2023-03-29 11:40:00,78.55,78.59,78.52,78.52,55021.0,75.1393,75.1775,75.1106,75.1106,55021.0
2023-03-29 11:50:00,78.51,78.62,78.49,78.56,45319.0,75.101,75.2062,75.0819,75.1488,45319.0
2023-03-29 12:00:00,78.56,78.59,78.49,78.51,58097.0,75.1488,75.1775,75.0819,75.101,58097.0
2023-03-29 12:10:00,78.52,78.6,78.51,78.58,38900.0,75.1106,75.1871,75.101,75.168,38900.0
2023-03-29 12:20:00,78.58,78.61,78.53,78.53,24813.0,75.168,75.1967,75.1201,75.1201,24813.0
2023-03-29 12:30:00,78.54,78.6,78.54,78.58,23097.0,75.1297,75.1871,75.1297,75.168,23097.0
2023-03-29 12:40:00,78.58,78.58,78.5,78.54,36663.0,75.168,75.168,75.0914,75.1297,36663.0
2023-03-29 12:50:00,78.53,78.62,78.53,78.6,19975.0,75.1201,75.2062,75.1201,75.1871,19975.0
2023-03-29 13:00:00,78.6,78.67,78.56,78.67,31240.0,75.1871,75.2541,75.1488,75.2541,31240.0
2023-03-29 13:10:00,78.67,78.7,78.64,78.67,45922.0,75.2541,75.2828,75.2254,75.2541,45922.0
2023-03-29 13:20:00,78.67,78.68,78.62,78.67,62452.0,75.2541,75.2636,75.2062,75.2541,62452.0
2023-03-29 13:30:00,78.66,78.68,78.56,78.59,125885.0,75.2445,75.2636,75.1488,75.1775,125885.0
2023-03-29 13:40:00,78.59,78.63,78.56,78.56,81855.0,75.1775,75.2158,75.1488,75.1488,81855.0
2023-03-29 13:50:00,78.57,78.59,78.54,78.57,107065.0,75.1584,75.1775,75.1297,75.1584,107065.0
2023-03-29 14:00:00,78.57,78.6,78.5,78.6,38306.0,75.1584,75.1871,75.0914,75.1871,38306.0
2023-03-29 14:10:00,78.6,78.64,78.51,78.52,36358.0,75.1871,75.2254,75.101,75.1106,36358.0
2023-03-29 14:20:00,78.51,78.55,78.48,78.53,27635.0,75.101,75.1393,75.0723,75.1201,27635.0
2023-03-29 14:30:00,78.54,78.58,78.5,78.58,48119.0,75.1297,75.168,75.0914,75.168,48119.0
2023-03-29 14:40:00,78.58,78.66,78.54,78.66,51310.0,75.168,75.2445,75.1297,75.2445,51310.0
2023-03-29 14:50:00,78.66,78.68,78.56,78.66,110700.0,75.2445,75.2636,75.1488,75.2445,110700.0
2023-03-29 15:00:00,78.65,78.69,78.55,78.61,192931.0,75.2349,75.2732,75.1393,75.1967,192931.0
2023-03-29 15:10:00,78.61,78.76,78.58,78.74,47136.0,75.1967,75.3401,75.168,75.321,47136.0
2023-03-29 15:20:00,78.74,78.81,78.73,78.79,124764.0,75.321,75.388,75.3114,75.3688,124764.0
2023-03-29 15:30:00,78.79,78.79,78.65,78.7,122757.0,75.3688,75.3688,75.2349,75.2828,122757.0
2023-03-29 15:40:00,78.7,78.84,78.66,78.84,138096.0,75.2828,75.4167,75.2445,75.4167,138096.0
2023-03-29 15:50:00,78.84,78.87,78.77,78.85,484915.0,75.4167,75.4454,75.3497,75.4262,484915.0
2023-03-30 09:30:00,79.65,79.7,79.4,79.56,224111.0,76.1915,76.2393,75.9524,76.1054,224111.0
2023-03-30 09:40:00,79.57,79.66,79.52,79.61,181492.0,76.115,76.2011,76.0671,76.1532,181492.0
2023-03-30 09:50:00,79.61,79.66,79.51,79.58,167291.0,76.1532,76.2011,76.0576,76.1245,167291.0
2023-03-30 10:00:00,79.59,79.62,79.34,79.44,144421.0,76.1341,76.1628,75.895,75.9906,144421.0
2023-03-30 10:10:00,79.43,79.48,79.26,79.32,140426.0,75.9811,76.0289,75.8184,75.8758,140426.0
2023-03-30 10:20:00,79.31,79.45,79.29,79.39,96738.0,75.8663,76.0002,75.8471,75.9428,96738.0
2023-03-30 10:30:00,79.39,79.46,79.26,79.42,131908.0,75.9428,76.0098,75.8184,75.9715,131908.0
2023-03-30 10:40:00,79.43,79.56,79.41,79.52,63396.0,75.9811,76.1054,75.9619,76.0671,63396.0
2023-03-30 10:50:00,79.51,79.57,79.39,79.44,82398.0,76.0576,76.115,75.9428,75.9906,82398.0
2023-03-30 11:00:00,79.44,79.46,79.39,79.44,63082.0,75.9906,76.0098,75.9428,75.9906,63082.0
2023-03-30 11:10:00,79.45,79.53,79.31,79.37,111816.0,76.0002,76.0767,75.8663,75.9237,111816.0
2023-03-30 11:20:00,79.37,79.42,79.35,79.36,81479.0,75.9237,75.9715,75.9045,75.9141,81479.0
2023-03-30 11:30:00,79.36,79.38,79.29,79.32,82031.0,75.9141,75.9332,75.8471,75.8758,82031.0
2023-03-30 11:40:00,79.32,79.37,79.12,79.14,128921.0,75.8758,75.9237,75.6845,75.7036,128921.0
2023-03-30 11:50:00,79.13,79.26,79.13,79.22,40695.0,75.6941,75.8184,75.6941,75.7802,40695.0
2023-03-30 12:00:00,79.22,79.27,79.17,79.26,36868.0,75.7802,75.828,75.7323,75.8184,36868.0
2023-03-30 12:10:00,79.26,79.27,79.15,79.23,55905.0,75.8184,75.828,75.7132,75.7897,55905.0
2023-03-30 12:20:00,79.23,79.27,79.2,79.25,53160.0,75.7897,75.828,75.761,75.8089,53160.0
2023-03-30 12:30:00,79.25,79.25,79.1,79.11,70655.0,75.8089,75.8089,75.6654,75.6749,70655.0
2023-03-30 12:40:00,79.12,79.22,79.12,79.22,60473.0,75.6845,75.7802,75.6845,75.7802,60473.0
2023-03-30 12:50:00,79.22,79.31,79.22,79.23,48788.0,75.7802,75.8663,75.7802,75.7897,48788.0
2023-03-30 13:00:00,79.24,79.32,79.22,79.27,37157.0,75.7993,75.8758,75.7802,75.828,37157.0
2023-03-30 13:10:00,79.26,79.3,79.25,79.29,35890.0,75.8184,75.8567,75.8089,75.8471,35890.0
2023-03-30 13:20:00,79.29,79.32,79.19,79.22,75853.0,75.8471,75.8758,75.7515,75.7802,75853.0
2023-03-30 13:30:00,79.21,79.22,79.12,79.13,47012.0,75.7706,75.7802,75.6845,75.6941,47012.0
2023-03-30 13:40:00,79.13,79.16,79.08,79.13,26612.0,75.6941,75.7228,75.6463,75.6941,26612.0
2023-03-30 13:50:00,79.15,79.21,79.14,79.21,54862.0,75.7132,75.7706,75.7036,75.7706,54862.0
2023-03-30 14:00:00,79.21,79.25,79.2,79.24,48347.0,75.7706,75.8089,75.761,75.7993,48347.0
2023-03-30 14:10:00,79.24,79.26,79.19,79.23,34173.0,75.7993,75.8184,75.7515,75.7897,34173.0
2023-03-30 14:20:00,79.24,79.31,79.24,79.31,42238.0,75.7993,75.8663,75.7993,75.8663,42238.0
2023-03-30 14:30:00,79.31,79.38,79.25,79.28,83288.0,75.8663,75.9332,75.8089,75.8376,83288.0
2023-03-30 14:40:00,79.28,79.29,79.24,79.29,23681.0,75.8376,75.8471,75.7993,75.8471,23681.0
2023-03-30 14:50:00,79.29,79.34,79.25,79.34,33254.0,75.8471,75.895,75.8089,75.895,33254.0
2023-03-30 15:00:00,79.34,79.36,79.21,79.23,96029.0,75.895,75.9141,75.7706,75.7897,96029.0
2023-03-30 15:10:00,79.22,79.24,79.19,79.23,47789.0,75.7802,75.7993,75.7515,75.7897,47789.0
2023-03-30 15:20:00,79.22,79.3,79.21,79.26,104517.0,75.7802,75.8567,75.7706,75.8184,104517.0
2023-03-30 15:30:00,79.26,79.33,79.23,79.32,216507.0,75.8184,75.8854,75.7897,75.8758,216507.0
2023-03-30 15:40:00,79.31,79.33,79.23,79.24,125729.0,75.8663,75.8854,75.7897,75.7993,125729.0
2023-03-30 15:50:00,79.25,79.39,79.25,79.38,343241.0,75.8089,75.9428,75.8089,75.9332,343241.0
2023-03-31 09:30:00,79.38,79.77,79.38,79.75,165672.0,75.9332,76.3063,75.9332,76.2872,165672.0
2023-03-31 09:40:00,79.75,79.8,79.62,79.7,217135.0,76.2872,76.335,76.1628,76.2393,217135.0
2023-03-31 09:50:00,79.7,79.74,79.62,79.64,176212.0,76.2393,76.2776,76.1628,76.1819,176212.0
2023-03-31 10:00:00,79.64,79.8,79.64,79.71,207219.0,76.1819,76.335,76.1819,76.2489,207219.0
2023-03-31 10:10:00,79.71,79.76,79.6,79.62,135098.0,76.2489,76.2967,76.1437,76.1628,135098.0
2023-03-31 10:20:00,79.61,79.79,79.6,79.74,112989.0,76.1532,76.3254,76.1437,76.2776,112989.0
2023-03-31 10:30:00,79.74,79.81,79.72,79.76,114618.0,76.2776,76.3446,76.2585,76.2967,114618.0
2023-03-31 10:40:00,79.76,79.9,79.75,79.89,87926.0,76.2967,76.4306,76.2872,76.4211,87926.0
2023-03-31 10:50:00,79.9,79.92,79.8,79.92,106886.0,76.4306,76.4498,76.335,76.4498,106886.0
2023-03-31 11:00:00,79.92,79.98,79.91,79.94,94494.0,76.4498,76.5072,76.4402,76.4689,94494.0
2023-03-31 11:10:00,79.94,80.12,79.94,80.1,100133.0,76.4689,76.6411,76.4689,76.622,100133.0
2023-03-31 11:20:00,80.09,80.21,80.09,80.16,192211.0,76.6124,76.7272,76.6124,76.6794,192211.0
2023-03-31 11:30:00,80.16,80.21,80.14,80.15,130497.0,76.6794,76.7272,76.6602,76.6698,130497.0
2023-03-31 11:40:00,80.15,80.2,80.13,80.18,253043.0,76.6698,76.7176,76.6507,76.6985,253043.0
2023-03-31 11:50:00,80.18,80.21,80.15,80.2,72265.0,76.6985,76.7272,76.6698,76.7176,72265.0
2023-03-31 12:00:00,80.2,80.27,80.17,80.2,104541.0,76.7176,76.7846,76.6889,76.7176,104541.0
2023-03-31 12:10:00,80.2,80.24,80.17,80.18,71061.0,76.7176,76.7559,76.6889,76.6985,71061.0
2023-03-31 12:20:00,80.19,80.28,80.19,80.22,99070.0,76.7081,76.7941,76.7081,76.7368,99070.0
2023-03-31 12:30:00,80.22,80.23,80.08,80.11,68719.0,76.7368,76.7463,76.6028,76.6315,68719.0
2023-03-31 12:40:00,80.12,80.18,80.1,80.12,73534.0,76.6411,76.6985,76.622,76.6411,73534.0
2023-03-31 12:50:00,80.12,80.18,80.11,80.17,71765.0,76.6411,76.6985,76.6315,76.6889,71765.0
2023-03-31 13:00:00,80.16,80.18,80.1,80.15,114425.0,76.6794,76.6985,76.622,76.6698,114425.0
2023-03-31 13:10:00,80.16,80.16,80.08,80.12,105415.0,76.6794,76.6794,76.6028,76.6411,105415.0
2023-03-31 13:20:00,80.11,80.12,80.05,80.05,76953.0,76.6315,76.6411,76.5741,76.5741,76953.0
2023-03-31 13:30:00,80.05,80.07,80.01,80.06,76266.0,76.5741,76.5933,76.5359,76.5837,76266.0
2023-03-31 13:40:00,80.06,80.09,80.03,80.03,55807.0,76.5837,76.6124,76.555,76.555,55807.0
2023-03-31 13:50:00,80.03,80.1,79.99,80.08,144946.0,76.555,76.622,76.5167,76.6028,144946.0
2023-03-31 14:00:00,80.08,80.2,80.08,80.17,85730.0,76.6028,76.7176,76.6028,76.6889,85730.0
2023-03-31 14:10:00,80.18,80.23,80.18,80.19,83222.0,76.6985,76.7463,76.6985,76.7081,83222.0
2023-03-31 14:20:00,80.19,80.21,80.09,80.13,87400.0,76.7081,76.7272,76.6124,76.6507,87400.0
2023-03-31 14:30:00,80.14,80.17,80.09,80.13,133451.0,76.6602,76.6889,76.6124,76.6507,133451.0
2023-03-31 14:40:00,80.14,80.23,80.13,80.22,102049.0,76.6602,76.7463,76.6507,76.7368,102049.0
2023-03-31 14:50:00,80.22,80.25,80.19,80.25,122456.0,76.7368,76.7654,76.7081,76.7654,122456.0
2023-03-31 15:00:00,80.25,80.41,80.25,80.4,212470.0,76.7654,76.9185,76.7654,76.9089,212470.0
2023-03-31 15:10:00,80.39,80.51,80.38,80.51,171353.0,76.8994,77.0142,76.8898,77.0142,171353.0
2023-03-31 15:20:00,80.51,80.61,80.5,80.57,173371.0,77.0142,77.1098,77.0046,77.0716,173371.0
2023-03-31 15:30:00,80.56,80.63,80.41,80.42,258572.0,77.062,77.1289,76.9185,76.9281,258572.0
2023-03-31 15:40:00,80.42,80.44,80.28,80.34,307545.0,76.9281,76.9472,76.7941,76.8515,307545.0
2023-03-31 15:50:00,80.34,80.7,80.33,80.63,926419.0,76.8515,77.1959,76.842,77.1289,926419.0
2023-04-03 09:30:00,80.82,81.17,80.82,80.96,341264.0,77.3107,77.6455,77.3107,77.4446,341264.0
2023-04-03 09:40:00,80.97,81.07,80.92,81.04,207066.0,77.4542,77.5498,77.4064,77.5211,207066.0
2023-04-03 09:50:00,81.05,81.18,80.94,81.12,160615.0,77.5307,77.6551,77.4255,77.5977,160615.0
2023-04-03 10:00:00,81.12,81.3,81.11,81.27,195639.0,77.5977,77.7699,77.5881,77.7412,195639.0
2023-04-03 10:10:00,81.27,81.34,81.19,81.3,100770.0,77.7412,77.8081,77.6646,77.7699,100770.0
2023-04-03 10:20:00,81.32,81.38,81.23,81.3,129028.0,77.789,77.8464,77.7029,77.7699,129028.0
2023-04-03 10:30:00,81.31,81.35,80.98,80.99,173278.0,77.7794,77.8177,77.4638,77.4733,173278.0
2023-04-03 10:40:00,80.98,80.99,80.8,80.89,141879.0,77.4638,77.4733,77.2916,77.3777,141879.0
2023-04-03 10:50:00,80.89,80.93,80.77,80.8,192845.0,77.3777,77.4159,77.2629,77.2916,192845.0
2023-04-03 11:00:00,80.8,80.84,80.62,80.67,161915.0,77.2916,77.3298,77.1194,77.1672,161915.0
2023-04-03 11:10:00,80.66,80.72,80.57,80.72,130009.0,77.1576,77.215,77.0716,77.215,130009.0
2023-04-03 11:20:00,80.71,80.76,80.66,80.73,94586.0,77.2055,77.2533,77.1576,77.2246,94586.0
2023-04-03 11:30:00,80.72,80.84,80.71,80.8,85120.0,77.215,77.3298,77.2055,77.2916,85120.0
2023-04-03 11:40:00,80.82,80.9,80.79,80.89,101752.0,77.3107,77.3872,77.282,77.3777,101752.0
2023-04-03 11:50:00,80.88,80.92,80.84,80.9,78695.0,77.3681,77.4064,77.3298,77.3872,78695.0
2023-04-03 12:00:00,80.9,80.93,80.86,80.91,96458.0,77.3872,77.4159,77.349,77.3968,96458.0
2023-04-03 12:10:00,80.92,81.03,80.91,81.02,107609.0,77.4064,77.5116,77.3968,77.502,107609.0
2023-04-03 12:20:00,81.01,81.07,80.92,81.04,87557.0,77.4924,77.5498,77.4064,77.5211,87557.0
2023-04-03 12:30:00,81.04,81.09,81.01,81.04,121415.0,77.5211,77.569,77.4924,77.5211,121415.0
2023-04-03 12:40:00,81.04,81.07,81.01,81.05,50904.0,77.5211,77.5498,77.4924,77.5307,50904.0
2023-04-03 12:50:00,81.05,81.1,80.97,80.98,156232.0,77.5307,77.5785,77.4542,77.4638,156232.0
2023-04-03 13:00:00,80.98,81.01,80.92,81.01,109880.0,77.4638,77.4924,77.4064,77.4924,109880.0
2023-04-03 13:10:00,81.01,81.07,81.01,81.05,97805.0,77.4924,77.5498,77.4924,77.5307,97805.0
2023-04-03 13:20:00,81.05,81.07,80.87,80.88,92276.0,77.5307,77.5498,77.3585,77.3681,92276.0
2023-04-03 13:30:00,80.87,80.92,80.86,80.9,44853.0,77.3585,77.4064,77.349,77.3872,44853.0
2023-04-03 13:40:00,80.89,80.9,80.84,80.88,48544.0,77.3777,77.3872,77.3298,77.3681,48544.0
2023-04-03 13:50:00,80.88,80.93,80.85,80.93,33629.0,77.3681,77.4159,77.3394,77.4159,33629.0
2023-04-03 14:00:00,80.92,80.98,80.9,80.94,43140.0,77.4064,77.4638,77.3872,77.4255,43140.0
2023-04-03 14:10:00,80.94,80.97,80.86,80.89,85893.0,77.4255,77.4542,77.349,77.3777,85893.0
2023-04-03 14:20:00,80.89,80.9,80.85,80.89,251912.0,77.3777,77.3872,77.3394,77.3777,251912.0
2023-04-03 14:30:00,80.88,80.96,80.87,80.92,100334.0,77.3681,77.4446,77.3585,77.4064,100334.0
2023-04-03 14:40:00,80.92,80.96,80.9,80.92,114055.0,77.4064,77.4446,77.3872,77.4064,114055.0
2023-04-03 14:50:00,80.92,80.95,80.91,80.92,114719.0,77.4064,77.4351,77.3968,77.4064,114719.0
2023-04-03 15:00:00,80.92,81.03,80.9,80.96,176227.0,77.4064,77.5116,77.3872,77.4446,176227.0
2023-04-03 15:10:00,80.96,81.06,80.96,81.03,136648.0,77.4446,77.5403,77.4446,77.5116,136648.0
2023-04-03 15:20:00,81.03,81.18,81.02,81.16,162784.0,77.5116,77.6551,77.502,77.6359,162784.0
2023-04-03 15:30:00,81.16,81.25,81.13,81.18,182995.0,77.6359,77.722,77.6072,77.6551,182995.0
2023-04-03 15:40:00,81.19,81.23,81.14,81.2,418109.0,77.6646,77.7029,77.6168,77.6742,418109.0
2023-04-03 15:50:00,81.2,81.27,81.09,81.16,1336620.0,77.6742,77.7412,77.569,77.6359,1336620.0
2023-04-04 09:30:00,80.97,81.01,80.53,80.61,222030.0,77.4542,77.4924,77.0333,77.1098,222030.0
2023-04-04 09:40:00,80.62,80.64,80.45,80.53,156874.0,77.1194,77.1385,76.9568,77.0333,156874.0
2023-04-04 09:50:00,80.53,80.57,80.33,80.53,187271.0,77.0333,77.0716,76.842,77.0333,187271.0
2023-04-04 10:00:00,80.53,80.77,80.53,80.67,241258.0,77.0333,77.2629,77.0333,77.1672,241258.0
2023-04-04 10:10:00,80.68,80.76,80.56,80.58,111126.0,77.1768,77.2533,77.062,77.0811,111126.0
2023-04-04 10:20:00,80.57,80.57,80.37,80.56,110001.0,77.0716,77.0716,76.8802,77.062,110001.0
2023-04-04 10:30:00,80.56,80.61,80.38,80.4,117426.0,77.062,77.1098,76.8898,76.9089,117426.0
2023-04-04 10:40:00,80.4,80.4,80.23,80.26,164921.0,76.9089,76.9089,76.7463,76.775,164921.0
2023-04-04 10:50:00,80.26,80.35,80.17,80.2,147743.0,76.775,76.8611,76.6889,76.7176,147743.0
2023-04-04 11:00:00,80.18,80.2,80.06,80.09,93530.0,76.6985,76.7176,76.5837,76.6124,93530.0
2023-04-04 11:10:00,80.08,80.09,79.91,79.97,112511.0,76.6028,76.6124,76.4402,76.4976,112511.0
2023-04-04 11:20:00,79.98,80.1,79.97,80.03,263934.0,76.5072,76.622,76.4976,76.555,263934.0
2023-04-04 11:30:00,80.03,80.08,79.95,80.04,150627.0,76.555,76.6028,76.4785,76.5646,150627.0
2023-04-04 11:40:00,80.03,80.03,79.95,79.96,90894.0,76.555,76.555,76.4785,76.488,90894.0
2023-04-04 11:50:00,79.95,79.97,79.81,79.81,140916.0,76.4785,76.4976,76.3446,76.3446,140916.0
2023-04-04 12:00:00,79.8,79.9,79.71,79.74,143489.0,76.335,76.4306,76.2489,76.2776,143489.0
2023-04-04 12:10:00,79.75,79.81,79.71,79.75,106084.0,76.2872,76.3446,76.2489,76.2872,106084.0
2023-04-04 12:20:00,79.75,79.95,79.72,79.95,107663.0,76.2872,76.4785,76.2585,76.4785,107663.0
2023-04-04 12:30:00,79.96,80.01,79.92,79.97,63665.0,76.488,76.5359,76.4498,76.4976,63665.0
2023-04-04 12:40:00,79.96,80.05,79.96,80.01,120538.0,76.488,76.5741,76.488,76.5359,120538.0
2023-04-04 12:50:00,80.02,80.05,79.93,80.04,86650.0,76.5454,76.5741,76.4593,76.5646,86650.0
2023-04-04 13:00:00,80.03,80.14,79.99,80.13,91740.0,76.555,76.6602,76.5167,76.6507,91740.0
2023-04-04 13:10:00,80.12,80.22,80.06,80.19,84107.0,76.6411,76.7368,76.5837,76.7081,84107.0
2023-04-04 13:20:00,80.19,80.25,80.18,80.22,77276.0,76.7081,76.7654,76.6985,76.7368,77276.0
2023-04-04 13:30:00,80.22,80.29,80.16,80.17,125584.0,76.7368,76.8037,76.6794,76.6889,125584.0
2023-04-04 13:40:00,80.17,80.21,80.04,80.1,53359.0,76.6889,76.7272,76.5646,76.622,53359.0
2023-04-04 13:50:00,80.1,80.11,80.05,80.06,79716.0,76.622,76.6315,76.5741,76.5837,79716.0
2023-04-04 14:00:00,80.05,80.1,80.03,80.08,115820.0,76.5741,76.622,76.555,76.6028,115820.0
2023-04-04 14:10:00,80.09,80.19,80.08,80.09,95003.0,76.6124,76.7081,76.6028,76.6124,95003.0
2023-04-04 14:20:00,80.09,80.09,79.92,79.94,123426.0,76.6124,76.6124,76.4498,76.4689,123426.0
2023-04-04 14:30:00,79.94,79.99,79.87,79.96,222326.0,76.4689,76.5167,76.4019,76.488,222326.0
2023-04-04 14:40:00,79.96,79.98,79.91,79.92,113643.0,76.488,76.5072,76.4402,76.4498,113643.0
2023-04-04 14:50:00,79.93,79.96,79.85,79.86,91879.0,76.4593,76.488,76.3828,76.3924,91879.0
2023-04-04 15:00:00,79.85,79.93,79.8,79.92,145413.0,76.3828,76.4593,76.335,76.4498,145413.0
2023-04-04 15:10:00,79.91,79.95,79.83,79.88,133272.0,76.4402,76.4785,76.3637,76.4115,133272.0
2023-04-04 15:20:00,79.89,79.93,79.78,79.78,176551.0,76.4211,76.4593,76.3159,76.3159,176551.0
2023-04-04 15:30:00,79.79,79.8,79.69,79.8,189498.0,76.3254,76.335,76.2298,76.335,189498.0
2023-04-04 15:40:00,79.8,79.85,79.74,79.84,461710.0,76.335,76.3828,76.2776,76.3733,461710.0
2023-04-04 15:50:00,79.84,80.01,79.84,80.0,1480036.0,76.3733,76.5359,76.3733,76.5263,1480036.0
2023-04-05 09:30:00,79.4,79.59,79.33,79.58,256357.0,75.9524,76.1341,75.8854,76.1245,256357.0
2023-04-05 09:40:00,79.56,79.77,79.51,79.77,245185.0,76.1054,76.3063,76.0576,76.3063,245185.0
2023-04-05 09:50:00,79.78,79.93,79.75,79.79,122104.0,76.3159,76.4593,76.2872,76.3254,122104.0
2023-04-05 10:00:00,79.8,79.89,79.45,79.49,376458.0,76.335,76.4211,76.0002,76.0384,376458.0
2023-04-05 10:10:00,79.47,79.54,79.45,79.51,126590.0,76.0193,76.0863,76.0002,76.0576,126590.0
2023-04-05 10:20:00,79.51,79.71,79.51,79.55,84534.0,76.0576,76.2489,76.0576,76.0958,84534.0
2023-04-05 10:30:00,79.54,79.7,79.51,79.61,187121.0,76.0863,76.2393,76.0576,76.1532,187121.0
2023-04-05 10:40:00,79.61,79.62,79.37,79.4,136186.0,76.1532,76.1628,75.9237,75.9524,136186.0
2023-04-05 10:50:00,79.4,79.48,79.35,79.45,157434.0,75.9524,76.0289,75.9045,76.0002,157434.0
2023-04-05 11:00:00,79.44,79.46,79.38,79.44,238787.0,75.9906,76.0098,75.9332,75.9906,238787.0
2023-04-05 11:10:00,79.44,79.52,79.42,79.46,172567.0,75.9906,76.0671,75.9715,76.0098,172567.0
2023-04-05 11:20:00,79.45,79.46,79.26,79.29,158594.0,76.0002,76.0098,75.8184,75.8471,158594.0
2023-04-05 11:30:00,79.29,79.54,79.29,79.48,213038.0,75.8471,76.0863,75.8471,76.0289,213038.0
2023-04-05 11:40:00,79.48,79.52,79.41,79.44,133184.0,76.0289,76.0671,75.9619,75.9906,133184.0
2023-04-05 11:50:00,79.44,79.48,79.35,79.43,85585.0,75.9906,76.0289,75.9045,75.9811,85585.0
2023-04-05 12:00:00,79.43,79.45,79.31,79.32,121210.0,75.9811,76.0002,75.8663,75.8758,121210.0
2023-04-05 12:10:00,79.33,79.41,79.3,79.41,98298.0,75.8854,75.9619,75.8567,75.9619,98298.0
2023-04-05 12:20:00,79.41,79.42,79.2,79.25,115196.0,75.9619,75.9715,75.761,75.8089,115196.0
2023-04-05 12:30:00,79.24,79.27,79.16,79.22,69848.0,75.7993,75.828,75.7228,75.7802,69848.0
2023-04-05 12:40:00,79.22,79.23,79.14,79.17,60356.0,75.7802,75.7897,75.7036,75.7323,60356.0
2023-04-05 12:50:00,79.17,79.17,79.1,79.14,90315.0,75.7323,75.7323,75.6654,75.7036,90315.0
2023-04-05 13:00:00,79.14,79.27,79.13,79.2,67820.0,75.7036,75.828,75.6941,75.761,67820.0
2023-04-05 13:10:00,79.2,79.31,79.2,79.31,151430.0,75.761,75.8663,75.761,75.8663,151430.0
2023-04-05 13:20:00,79.3,79.36,79.29,79.3,108543.0,75.8567,75.9141,75.8471,75.8567,108543.0
2023-04-05 13:30:00,79.3,79.33,79.24,79.27,43879.0,75.8567,75.8854,75.7993,75.828,43879.0
2023-04-05 13:40:00,79.25,79.29,79.14,79.16,75969.0,75.8089,75.8471,75.7036,75.7228,75969.0
2023-04-05 13:50:00,79.16,79.26,79.16,79.23,97015.0,75.7228,75.8184,75.7228,75.7897,97015.0
2023-04-05 14:00:00,79.24,79.45,79.24,79.38,65666.0,75.7993,76.0002,75.7993,75.9332,65666.0
2023-04-05 14:10:00,79.4,79.4,79.32,79.37,75919.0,75.9524,75.9524,75.8758,75.9237,75919.0
2023-04-05 14:20:00,79.36,79.36,79.3,79.35,57276.0,75.9141,75.9141,75.8567,75.9045,57276.0
2023-04-05 14:30:00,79.34,79.47,79.34,79.44,47634.0,75.895,76.0193,75.895,75.9906,47634.0
2023-04-05 14:40:00,79.44,79.48,79.36,79.45,167615.0,75.9906,76.0289,75.9141,76.0002,167615.0
2023-04-05 14:50:00,79.45,79.5,79.42,79.47,81532.0,76.0002,76.048,75.9715,76.0193,81532.0
2023-04-05 15:00:00,79.47,79.47,79.31,79.33,120624.0,76.0193,76.0193,75.8663,75.8854,120624.0
2023-04-05 15:10:00,79.33,79.39,79.31,79.35,141858.0,75.8854,75.9428,75.8663,75.9045,141858.0
2023-04-05 15:20:00,79.35,79.51,79.34,79.49,93314.0,75.9045,76.0576,75.895,76.0384,93314.0
2023-04-05 15:30:00,79.49,79.63,79.49,79.6,294699.0,76.0384,76.1724,76.0384,76.1437,294699.0
2023-04-05 15:40:00,79.6,79.7,79.56,79.65,398834.0,76.1437,76.2393,76.1054,76.1915,398834.0
2023-04-05 15:50:00,79.65,79.86,79.65,79.82,1792102.0,76.1915,76.3924,76.1915,76.3541,1792102.0
2023-04-06 09:30:00,79.29,79.4,79.16,79.27,348365.0,75.8471,75.9524,75.7228,75.828,348365.0
2023-04-06 09:40:00,79.25,79.3,79.03,79.23,220671.0,75.8089,75.8567,75.5984,75.7897,220671.0
2023-04-06 09:50:00,79.22,79.29,79.11,79.18,241997.0,75.7802,75.8471,75.6749,75.7419,241997.0
2023-04-06 10:00:00,79.18,79.39,79.18,79.3,196733.0,75.7419,75.9428,75.7419,75.8567,196733.0
2023-04-06 10:10:00,79.3,79.44,79.3,79.44,183742.0,75.8567,75.9906,75.8567,75.9906,183742.0
2023-04-06 10:20:00,79.43,79.43,79.3,79.38,204320.0,75.9811,75.9811,75.8567,75.9332,204320.0
2023-04-06 10:30:00,79.38,79.43,79.25,79.26,142910.0,75.9332,75.9811,75.8089,75.8184,142910.0
2023-04-06 10:40:00,79.27,79.37,79.16,79.3,168356.0,75.828,75.9237,75.7228,75.8567,168356.0
2023-04-06 10:50:00,79.3,79.33,79.15,79.24,160974.0,75.8567,75.8854,75.7132,75.7993,160974.0
2023-04-06 11:00:00,79.25,79.37,79.2,79.34,180658.0,75.8089,75.9237,75.761,75.895,180658.0
2023-04-06 11:10:00,79.34,79.34,79.24,79.25,175742.0,75.895,75.895,75.7993,75.8089,175742.0
2023-04-06 11:20:00,79.26,79.28,79.14,79.14,173479.0,75.8184,75.8376,75.7036,75.7036,173479.0
2023-04-06 11:30:00,79.15,79.24,79.11,79.18,177283.0,75.7132,75.7993,75.6749,75.7419,177283.0
2023-04-06 11:40:00,79.18,79.35,79.17,79.29,166219.0,75.7419,75.9045,75.7323,75.8471,166219.0
2023-04-06 11:50:00,79.28,79.41,79.27,79.37,129745.0,75.8376,75.9619,75.828,75.9237,129745.0
2023-04-06 12:00:00,79.37,79.42,79.33,79.41,178578.0,75.9237,75.9715,75.8854,75.9619,178578.0
2023-04-06 12:10:00,79.41,79.49,79.41,79.46,63652.0,75.9619,76.0384,75.9619,76.0098,63652.0
2023-04-06 12:20:00,79.45,79.46,79.41,79.42,99902.0,76.0002,76.0098,75.9619,75.9715,99902.0
2023-04-06 12:30:00,79.42,79.56,79.41,79.55,110049.0,75.9715,76.1054,75.9619,76.0958,110049.0
2023-04-06 12:40:00,79.55,79.61,79.53,79.55,178916.0,76.0958,76.1532,76.0767,76.0958,178916.0
2023-04-06 12:50:00,79.54,79.62,79.54,79.56,119566.0,76.0863,76.1628,76.0863,76.1054,119566.0
2023-04-06 13:00:00,79.55,79.58,79.51,79.53,100242.0,76.0958,76.1245,76.0576,76.0767,100242.0
2023-04-06 13:10:00,79.53,79.55,79.48,79.52,122277.0,76.0767,76.0958,76.0289,76.0671,122277.0
2023-04-06 13:20:00,79.52,79.6,79.52,79.56,124403.0,76.0671,76.1437,76.0671,76.1054,124403.0
2023-04-06 13:30:00,79.56,79.6,79.46,79.47,166081.0,76.1054,76.1437,76.0098,76.0193,166081.0
2023-04-06 13:40:00,79.47,79.47,79.39,79.41,80457.0,76.0193,76.0193,75.9428,75.9619,80457.0
2023-04-06 13:50:00,79.41,79.44,79.35,79.36,91725.0,75.9619,75.9906,75.9045,75.9141,91725.0
2023-04-06 14:00:00,79.36,79.48,79.35,79.48,83967.0,75.9141,76.0289,75.9045,76.0289,83967.0
2023-04-06 14:10:00,79.48,79.52,79.46,79.51,96388.0,76.0289,76.0671,76.0098,76.0576,96388.0
2023-04-06 14:20:00,79.52,79.6,79.49,79.59,109271.0,76.0671,76.1437,76.0384,76.1341,109271.0
2023-04-06 14:30:00,79.6,79.64,79.59,79.61,127888.0,76.1437,76.1819,76.1341,76.1532,127888.0
2023-04-06 14:40:00,79.61,79.69,79.61,79.67,141896.0,76.1532,76.2298,76.1532,76.2106,141896.0
2023-04-06 14:50:00,79.67,79.71,79.59,79.61,139260.0,76.2106,76.2489,76.1341,76.1532,139260.0
2023-04-06 15:00:00,79.61,79.65,79.58,79.59,140243.0,76.1532,76.1915,76.1245,76.1341,140243.0
2023-04-06 15:10:00,79.59,79.6,79.51,79.52,185799.0,76.1341,76.1437,76.0576,76.0671,185799.0
2023-04-06 15:20:00,79.52,79.57,79.49,79.56,233267.0,76.0671,76.115,76.0384,76.1054,233267.0
2023-04-06 15:30:00,79.57,79.62,79.56,79.61,280443.0,76.115,76.1628,76.1054,76.1532,280443.0
2023-04-06 15:40:00,79.6,79.61,79.51,79.56,594697.0,76.1437,76.1532,76.0576,76.1054,594697.0
2023-04-06 15:50:00,79.56,79.65,79.53,79.64,1260097.0,76.1054,76.1915,76.0767,76.1819,1260097.0
2023-04-10 09:30:00,79.32,79.7,79.32,79.7,192341.0,75.8758,76.2393,75.8758,76.2393,192341.0
2023-04-10 09:40:00,79.71,80.15,79.7,80.05,161945.0,76.2489,76.6698,76.2393,76.5741,161945.0
2023-04-10 09:50:00,80.04,80.06,79.69,79.69,159181.0,76.5646,76.5837,76.2298,76.2298,159181.0
2023-04-10 10:00:00,79.69,79.94,79.65,79.91,149265.0,76.2298,76.4689,76.1915,76.4402,149265.0
2023-04-10 10:10:00,79.92,79.93,79.81,79.82,86730.0,76.4498,76.4593,76.3446,76.3541,86730.0
2023-04-10 10:20:00,79.81,79.84,79.72,79.78,62490.0,76.3446,76.3733,76.2585,76.3159,62490.0
2023-04-10 10:30:00,79.8,80.02,79.8,79.98,145700.0,76.335,76.5454,76.335,76.5072,145700.0
2023-04-10 10:40:00,79.98,80.0,79.81,79.84,123686.0,76.5072,76.5263,76.3446,76.3733,123686.0
2023-04-10 10:50:00,79.84,79.84,79.67,79.68,73478.0,76.3733,76.3733,76.2106,76.2202,73478.0
2023-04-10 11:00:00,79.69,79.73,79.62,79.62,96461.0,76.2298,76.268,76.1628,76.1628,96461.0
2023-04-10 11:10:00,79.62,79.72,79.62,79.66,92564.0,76.1628,76.2585,76.1628,76.2011,92564.0
2023-04-10 11:20:00,79.66,79.71,79.6,79.69,70186.0,76.2011,76.2489,76.1437,76.2298,70186.0
2023-04-10 11:30:00,79.7,79.74,79.66,79.67,53859.0,76.2393,76.2776,76.2011,76.2106,53859.0
2023-04-10 11:40:00,79.66,79.67,79.55,79.59,76455.0,76.2011,76.2106,76.0958,76.1341,76455.0
2023-04-10 11:50:00,79.59,79.6,79.42,79.44,74533.0,76.1341,76.1437,75.9715,75.9906,74533.0
2023-04-10 12:00:00,79.43,79.43,79.24,79.25,95190.0,75.9811,75.9811,75.7993,75.8089,95190.0
2023-04-10 12:10:00,79.25,79.36,79.24,79.33,129232.0,75.8089,75.9141,75.7993,75.8854,129232.0
2023-04-10 12:20:00,79.34,79.38,79.33,79.36,72893.0,75.895,75.9332,75.8854,75.9141,72893.0
2023-04-10 12:30:00,79.36,79.59,79.36,79.56,59691.0,75.9141,76.1341,75.9141,76.1054,59691.0
2023-04-10 12:40:00,79.57,79.57,79.52,79.54,34522.0,76.115,76.115,76.0671,76.0863,34522.0
2023-04-10 12:50:00,79.54,79.6,79.53,79.59,58482.0,76.0863,76.1437,76.0767,76.1341,58482.0
2023-04-10 13:00:00,79.6,79.63,79.58,79.62,50797.0,76.1437,76.1724,76.1245,76.1628,50797.0
2023-04-10 13:10:00,79.62,79.68,79.6,79.61,48199.0,76.1628,76.2202,76.1437,76.1532,48199.0
2023-04-10 13:20:00,79.6,79.63,79.58,79.62,70027.0,76.1437,76.1724,76.1245,76.1628,70027.0
2023-04-10 13:30:00,79.63,79.65,79.6,79.61,43529.0,76.1724,76.1915,76.1437,76.1532,43529.0
2023-04-10 13:40:00,79.61,79.75,79.57,79.72,65000.0,76.1532,76.2872,76.115,76.2585,65000.0
2023-04-10 13:50:00,79.73,79.74,79.66,79.69,45054.0,76.268,76.2776,76.2011,76.2298,45054.0
2023-04-10 14:00:00,79.7,79.71,79.64,79.67,40153.0,76.2393,76.2489,76.1819,76.2106,40153.0
2023-04-10 14:10:00,79.67,79.78,79.66,79.76,40615.0,76.2106,76.3159,76.2011,76.2967,40615.0
2023-04-10 14:20:00,79.76,79.77,79.7,79.73,57420.0,76.2967,76.3063,76.2393,76.268,57420.0
2023-04-10 14:30:00,79.73,79.78,79.73,79.75,59212.0,76.268,76.3159,76.268,76.2872,59212.0
2023-04-10 14:40:00,79.75,79.78,79.7,79.78,35147.0,76.2872,76.3159,76.2393,76.3159,35147.0
2023-04-10 14:50:00,79.78,79.87,79.78,79.86,51367.0,76.3159,76.4019,76.3159,76.3924,51367.0
2023-04-10 15:00:00,79.87,79.92,79.86,79.88,192166.0,76.4019,76.4498,76.3924,76.4115,192166.0
2023-04-10 15:10:00,79.88,79.88,79.83,79.84,146249.0,76.4115,76.4115,76.3637,76.3733,146249.0
2023-04-10 15:20:00,79.84,79.88,79.77,79.84,128443.0,76.3733,76.4115,76.3063,76.3733,128443.0
2023-04-10 15:30:00,79.85,79.9,79.81,79.85,168259.0,76.3828,76.4306,76.3446,76.3828,168259.0
2023-04-10 15:40:00,79.85,79.96,79.84,79.94,185737.0,76.3828,76.488,76.3733,76.4689,185737.0
2023-04-10 15:50:00,79.94,80.03,79.91,80.01,553482.0,76.4689,76.555,76.4402,76.5359,553482.0
2023-04-11 09:30:00,80.37,80.59,80.34,80.52,172159.0,76.8802,77.0907,76.8515,77.0237,172159.0
2023-04-11 09:40:00,80.54,80.6,80.42,80.48,105559.0,77.0429,77.1003,76.9281,76.9855,105559.0
2023-04-11 09:50:00,80.49,80.6,80.45,80.46,63020.0,76.995,77.1003,76.9568,76.9663,63020.0
2023-04-11 10:00:00,80.47,80.64,80.43,80.64,82317.0,76.9759,77.1385,76.9376,77.1385,82317.0
2023-04-11 10:10:00,80.64,80.68,80.53,80.67,69826.0,77.1385,77.1768,77.0333,77.1672,69826.0
2023-04-11 10:20:00,80.67,80.81,80.66,80.81,41704.0,77.1672,77.3011,77.1576,77.3011,41704.0
2023-04-11 10:30:00,80.79,80.81,80.57,80.62,52793.0,77.282,77.3011,77.0716,77.1194,52793.0
2023-04-11 10:40:00,80.61,80.66,80.52,80.62,127203.0,77.1098,77.1576,77.0237,77.1194,127203.0
2023-04-11 10:50:00,80.62,80.69,80.59,80.67,35300.0,77.1194,77.1863,77.0907,77.1672,35300.0
2023-04-11 11:00:00,80.68,80.77,80.68,80.73,37184.0,77.1768,77.2629,77.1768,77.2246,37184.0
2023-04-11 11:10:00,80.73,80.82,80.72,80.81,47659.0,77.2246,77.3107,77.215,77.3011,47659.0
2023-04-11 11:20:00,80.82,80.92,80.82,80.87,41460.0,77.3107,77.4064,77.3107,77.3585,41460.0
2023-04-11 11:30:00,80.87,80.92,80.81,80.91,69794.0,77.3585,77.4064,77.3011,77.3968,69794.0
2023-04-11 11:40:00,80.91,80.99,80.89,80.99,43594.0,77.3968,77.4733,77.3777,77.4733,43594.0
2023-04-11 11:50:00,80.98,81.02,80.95,81.02,29100.0,77.4638,77.502,77.4351,77.502,29100.0
2023-04-11 12:00:00,81.02,81.03,80.96,80.99,73840.0,77.502,77.5116,77.4446,77.4733,73840.0
2023-04-11 12:10:00,80.99,81.05,80.99,81.04,94592.0,77.4733,77.5307,77.4733,77.5211,94592.0
2023-04-11 12:20:00,81.05,81.07,80.92,80.98,50740.0,77.5307,77.5498,77.4064,77.4638,50740.0
2023-04-11 12:30:00,80.98,80.98,80.83,80.86,80844.0,77.4638,77.4638,77.3203,77.349,80844.0
2023-04-11 12:40:00,80.88,80.89,80.84,80.88,23757.0,77.3681,77.3777,77.3298,77.3681,23757.0
2023-04-11 12:50:00,80.89,80.95,80.87,80.92,35531.0,77.3777,77.4351,77.3585,77.4064,35531.0
2023-04-11 13:00:00,80.93,81.04,80.92,81.01,70982.0,77.4159,77.5211,77.4064,77.4924,70982.0
2023-04-11 13:10:00,81.0,81.01,80.92,80.97,36390.0,77.4829,77.4924,77.4064,77.4542,36390.0
2023-04-11 13:20:00,80.98,80.98,80.9,80.92,33834.0,77.4638,77.4638,77.3872,77.4064,33834.0
2023-04-11 13:30:00,80.92,80.95,80.88,80.92,38189.0,77.4064,77.4351,77.3681,77.4064,38189.0
2023-04-11 13:40:00,80.92,80.95,80.88,80.94,46193.0,77.4064,77.4351,77.3681,77.4255,46193.0
2023-04-11 13:50:00,80.93,80.96,80.87,80.94,30382.0,77.4159,77.4446,77.3585,77.4255,30382.0
2023-04-11 14:00:00,80.96,80.98,80.9,80.9,28408.0,77.4446,77.4638,77.3872,77.3872,28408.0
2023-04-11 14:10:00,80.91,80.93,80.86,80.92,19976.0,77.3968,77.4159,77.349,77.4064,19976.0
2023-04-11 14:20:00,80.92,80.94,80.89,80.92,17646.0,77.4064,77.4255,77.3777,77.4064,17646.0
2023-04-11 14:30:00,80.92,80.98,80.92,80.96,57277.0,77.4064,77.4638,77.4064,77.4446,57277.0
2023-04-11 14:40:00,80.96,81.0,80.93,80.95,38166.0,77.4446,77.4829,77.4159,77.4351,38166.0
2023-04-11 14:50:00,80.94,80.96,80.92,80.93,44274.0,77.4255,77.4446,77.4064,77.4159,44274.0
2023-04-11 15:00:00,80.94,80.94,80.87,80.88,38316.0,77.4255,77.4255,77.3585,77.3681,38316.0
2023-04-11 15:10:00,80.89,81.01,80.87,80.98,56493.0,77.3777,77.4924,77.3585,77.4638,56493.0
2023-04-11 15:20:00,80.98,81.04,80.97,81.02,87652.0,77.4638,77.5211,77.4542,77.502,87652.0
2023-04-11 15:30:00,81.03,81.04,80.88,80.89,101431.0,77.5116,77.5211,77.3681,77.3777,101431.0
2023-04-11 15:40:00,80.88,80.93,80.75,80.77,193456.0,77.3681,77.4159,77.2437,77.2629,193456.0
2023-04-11 15:50:00,80.76,80.77,80.58,80.62,511528.0,77.2533,77.2629,77.0811,77.1194,511528.0
2023-04-12 09:30:00,81.19,81.37,81.17,81.19,227384.0,77.6646,77.8368,77.6455,77.6646,227384.0
2023-04-12 09:40:00,81.2,81.23,80.88,80.9,205202.0,77.6742,77.7029,77.3681,77.3872,205202.0
2023-04-12 09:50:00,80.9,81.05,80.73,81.01,109394.0,77.3872,77.5307,77.2246,77.4924,109394.0
2023-04-12 10:00:00,81.0,81.2,80.91,81.19,157300.0,77.4829,77.6742,77.3968,77.6646,157300.0
2023-04-12 10:10:00,81.19,81.25,81.12,81.13,108469.0,77.6646,77.722,77.5977,77.6072,108469.0
2023-04-12 10:20:00,81.14,81.25,81.01,81.17,288412.0,77.6168,77.722,77.4924,77.6455,288412.0
2023-04-12 10:30:00,81.18,81.21,80.86,80.95,307811.0,77.6551,77.6838,77.349,77.4351,307811.0
2023-04-12 10:40:00,80.95,81.05,80.9,80.95,74245.0,77.4351,77.5307,77.3872,77.4351,74245.0
2023-04-12 10:50:00,80.95,80.99,80.81,80.85,270650.0,77.4351,77.4733,77.3011,77.3394,270650.0
2023-04-12 11:00:00,80.85,80.95,80.65,80.66,329009.0,77.3394,77.4351,77.1481,77.1576,329009.0
2023-04-12 11:10:00,80.66,80.79,80.62,80.76,252065.0,77.1576,77.282,77.1194,77.2533,252065.0
2023-04-12 11:20:00,80.76,80.98,80.76,80.98,77967.0,77.2533,77.4638,77.2533,77.4638,77967.0
2023-04-12 11:30:00,80.98,80.98,80.87,80.87,81240.0,77.4638,77.4638,77.3585,77.3585,81240.0
2023-04-12 11:40:00,80.86,80.97,80.86,80.92,52990.0,77.349,77.4542,77.349,77.4064,52990.0
2023-04-12 11:50:00,80.92,81.0,80.89,80.99,66254.0,77.4064,77.4829,77.3777,77.4733,66254.0
2023-04-12 12:00:00,81.0,81.05,80.98,80.98,88372.0,77.4829,77.5307,77.4638,77.4638,88372.0
2023-04-12 12:10:00,81.0,81.05,80.98,81.0,52778.0,77.4829,77.5307,77.4638,77.4829,52778.0
2023-04-12 12:20:00,80.99,81.04,80.94,81.02,74338.0,77.4733,77.5211,77.4255,77.502,74338.0
2023-04-12 12:30:00,81.02,81.08,81.01,81.03,52927.0,77.502,77.5594,77.4924,77.5116,52927.0
2023-04-12 12:40:00,81.03,81.05,80.95,80.99,24183.0,77.5116,77.5307,77.4351,77.4733,24183.0
2023-04-12 12:50:00,81.01,81.06,80.96,81.05,29372.0,77.4924,77.5403,77.4446,77.5307,29372.0
2023-04-12 13:00:00,81.05,81.16,81.0,81.15,48225.0,77.5307,77.6359,77.4829,77.6264,48225.0
2023-04-12 13:10:00,81.16,81.25,81.15,81.19,134885.0,77.6359,77.722,77.6264,77.6646,134885.0
2023-04-12 13:20:00,81.2,81.3,81.17,81.28,38635.0,77.6742,77.7699,77.6455,77.7507,38635.0
2023-04-12 13:30:00,81.29,81.31,81.18,81.18,50072.0,77.7603,77.7794,77.6551,77.6551,50072.0
2023-04-12 13:40:00,81.17,81.23,81.15,81.23,63359.0,77.6455,77.7029,77.6264,77.7029,63359.0
2023-04-12 13:50:00,81.22,81.26,81.2,81.23,32525.0,77.6933,77.7316,77.6742,77.7029,32525.0
2023-04-12 14:00:00,81.23,81.31,81.16,81.18,54409.0,77.7029,77.7794,77.6359,77.6551,54409.0
2023-04-12 14:10:00,81.18,81.32,81.14,81.26,50022.0,77.6551,77.789,77.6168,77.7316,50022.0
2023-04-12 14:20:00,81.27,81.29,80.92,80.97,168596.0,77.7412,77.7603,77.4064,77.4542,168596.0
2023-04-12 14:30:00,80.96,80.97,80.76,80.79,138028.0,77.4446,77.4542,77.2533,77.282,138028.0
2023-04-12 14:40:00,80.77,80.91,80.75,80.76,88704.0,77.2629,77.3968,77.2437,77.2533,88704.0
2023-04-12 14:50:00,80.78,80.9,80.73,80.88,100861.0,77.2724,77.3872,77.2246,77.3681,100861.0
2023-04-12 15:00:00,80.88,80.95,80.76,80.78,177872.0,77.3681,77.4351,77.2533,77.2724,177872.0
2023-04-12 15:10:00,80.77,80.78,80.58,80.61,165621.0,77.2629,77.2724,77.0811,77.1098,165621.0
2023-04-12 15:20:00,80.61,80.68,80.54,80.6,152961.0,77.1098,77.1768,77.0429,77.1003,152961.0
2023-04-12 15:30:00,80.59,80.73,80.57,80.72,124630.0,77.0907,77.2246,77.0716,77.215,124630.0
2023-04-12 15:40:00,80.72,80.77,80.6,80.6,226700.0,77.215,77.2629,77.1003,77.1003,226700.0
2023-04-12 15:50:00,80.59,80.69,80.57,80.69,403356.0,77.0907,77.1863,77.0716,77.1863,403356.0
2023-04-13 09:30:00,80.74,80.87,80.57,80.68,359562.0,77.2342,77.3585,77.0716,77.1768,359562.0
2023-04-13 09:40:00,80.68,80.84,80.63,80.8,170033.0,77.1768,77.3298,77.1289,77.2916,170033.0
2023-04-13 09:50:00,80.81,80.81,80.61,80.69,214915.0,77.3011,77.3011,77.1098,77.1863,214915.0
2023-04-13 10:00:00,80.69,80.76,80.61,80.7,138383.0,77.1863,77.2533,77.1098,77.1959,138383.0
2023-04-13 10:10:00,80.7,80.96,80.65,80.88,480194.0,77.1959,77.4446,77.1481,77.3681,480194.0
2023-04-13 10:20:00,80.88,80.92,80.78,80.9,140521.0,77.3681,77.4064,77.2724,77.3872,140521.0
2023-04-13 10:30:00,80.91,80.95,80.78,80.8,145259.0,77.3968,77.4351,77.2724,77.2916,145259.0
2023-04-13 10:40:00,80.8,80.81,80.68,80.71,94559.0,77.2916,77.3011,77.1768,77.2055,94559.0
2023-04-13 10:50:00,80.72,80.85,80.72,80.75,58325.0,77.215,77.3394,77.215,77.2437,58325.0
2023-04-13 11:00:00,80.76,80.85,80.76,80.81,34738.0,77.2533,77.3394,77.2533,77.3011,34738.0
2023-04-13 11:10:00,80.81,80.86,80.77,80.85,101578.0,77.3011,77.349,77.2629,77.3394,101578.0
2023-04-13 11:20:00,80.86,80.95,80.86,80.95,215007.0,77.349,77.4351,77.349,77.4351,215007.0
2023-04-13 11:30:00,80.94,81.0,80.93,80.99,256057.0,77.4255,77.4829,77.4159,77.4733,256057.0
2023-04-13 11:40:00,80.99,81.08,80.99,81.03,203765.0,77.4733,77.5594,77.4733,77.5116,203765.0
2023-04-13 11:50:00,81.02,81.07,80.93,81.07,219773.0,77.502,77.5498,77.4159,77.5498,219773.0
2023-04-13 12:00:00,81.08,81.21,81.07,81.12,261974.0,77.5594,77.6838,77.5498,77.5977,261974.0
2023-04-13 12:10:00,81.12,81.16,81.11,81.15,147631.0,77.5977,77.6359,77.5881,77.6264,147631.0
2023-04-13 12:20:00,81.15,81.2,81.13,81.15,174144.0,77.6264,77.6742,77.6072,77.6264,174144.0
2023-04-13 12:30:00,81.15,81.18,81.09,81.14,170615.0,77.6264,77.6551,77.569,77.6168,170615.0
2023-04-13 12:40:00,81.14,81.24,81.12,81.23,135173.0,77.6168,77.7125,77.5977,77.7029,135173.0
2023-04-13 12:50:00,81.23,81.31,81.22,81.3,147022.0,77.7029,77.7794,77.6933,77.7699,147022.0
2023-04-13 13:00:00,81.31,81.33,81.23,81.31,233611.0,77.7794,77.7986,77.7029,77.7794,233611.0
2023-04-13 13:10:00,81.31,81.46,81.31,81.44,237226.0,77.7794,77.9229,77.7794,77.9038,237226.0
2023-04-13 13:20:00,81.44,81.46,81.36,81.37,219959.0,77.9038,77.9229,77.8273,77.8368,219959.0
2023-04-13 13:30:00,81.38,81.4,81.33,81.4,176727.0,77.8464,77.8655,77.7986,77.8655,176727.0
2023-04-13 13:40:00,81.39,81.53,81.38,81.51,90200.0,77.8559,77.9899,77.8464,77.9707,90200.0
2023-04-13 13:50:00,81.52,81.58,81.5,81.56,58513.0,77.9803,78.0377,77.9612,78.0186,58513.0
2023-04-13 14:00:00,81.57,81.67,81.54,81.66,80827.0,78.0281,78.1238,77.9994,78.1142,80827.0
2023-04-13 14:10:00,81.66,81.74,81.64,81.72,106609.0,78.1142,78.1908,78.0951,78.1716,106609.0
2023-04-13 14:20:00,81.71,81.74,81.66,81.69,66765.0,78.1621,78.1908,78.1142,78.1429,66765.0
2023-04-13 14:30:00,81.69,81.74,81.68,81.7,93367.0,78.1429,78.1908,78.1334,78.1525,93367.0
2023-04-13 14:40:00,81.71,81.77,81.7,81.75,57262.0,78.1621,78.2194,78.1525,78.2003,57262.0
2023-04-13 14:50:00,81.74,81.78,81.72,81.76,121000.0,78.1908,78.229,78.1716,78.2099,121000.0
2023-04-13 15:00:00,81.77,81.79,81.66,81.68,152801.0,78.2194,78.2386,78.1142,78.1334,152801.0
2023-04-13 15:10:00,81.68,81.71,81.6,81.64,249906.0,78.1334,78.1621,78.0568,78.0951,249906.0
2023-04-13 15:20:00,81.64,81.68,81.6,81.66,168371.0,78.0951,78.1334,78.0568,78.1142,168371.0
2023-04-13 15:30:00,81.66,81.68,81.6,81.66,232134.0,78.1142,78.1334,78.0568,78.1142,232134.0
2023-04-13 15:40:00,81.66,81.71,81.59,81.61,279008.0,78.1142,78.1621,78.0473,78.0664,279008.0
2023-04-13 15:50:00,81.61,81.62,81.46,81.51,812005.0,78.0664,78.076,77.9229,77.9707,812005.0
2023-04-14 09:30:00,81.32,81.75,81.32,81.65,237076.0,77.789,78.2003,77.789,78.1047,237076.0
2023-04-14 09:40:00,81.65,81.82,81.54,81.78,231126.0,78.1047,78.2673,77.9994,78.229,231126.0
2023-04-14 09:50:00,81.79,81.89,81.71,81.86,74213.0,78.2386,78.3342,78.1621,78.3055,74213.0
2023-04-14 10:00:00,81.85,81.86,81.39,81.49,254514.0,78.296,78.3055,77.8559,77.9516,254514.0
2023-04-14 10:10:00,81.5,81.62,81.34,81.37,151231.0,77.9612,78.076,77.8081,77.8368,151231.0
2023-04-14 10:20:00,81.36,81.44,81.22,81.27,146233.0,77.8273,77.9038,77.6933,77.7412,146233.0
2023-04-14 10:30:00,81.28,81.34,81.09,81.33,112112.0,77.7507,77.8081,77.569,77.7986,112112.0
2023-04-14 10:40:00,81.33,81.36,81.13,81.23,133882.0,77.7986,77.8273,77.6072,77.7029,133882.0
2023-04-14 10:50:00,81.22,81.3,81.12,81.15,85145.0,77.6933,77.7699,77.5977,77.6264,85145.0
2023-04-14 11:00:00,81.15,81.15,80.98,81.04,101658.0,77.6264,77.6264,77.4638,77.5211,101658.0
2023-04-14 11:10:00,81.05,81.11,80.93,81.0,68846.0,77.5307,77.5881,77.4159,77.4829,68846.0
2023-04-14 11:20:00,81.0,81.02,80.86,80.92,84947.0,77.4829,77.502,77.349,77.4064,84947.0
2023-04-14 11:30:00,80.93,81.05,80.93,80.99,145757.0,77.4159,77.5307,77.4159,77.4733,145757.0
2023-04-14 11:40:00,80.99,81.01,80.87,80.88,74114.0,77.4733,77.4924,77.3585,77.3681,74114.0
2023-04-14 11:50:00,80.87,80.95,80.82,80.95,59543.0,77.3585,77.4351,77.3107,77.4351,59543.0
2023-04-14 12:00:00,80.96,81.0,80.83,80.89,110392.0,77.4446,77.4829,77.3203,77.3777,110392.0
2023-04-14 12:10:00,80.89,80.91,80.83,80.9,74261.0,77.3777,77.3968,77.3203,77.3872,74261.0
2023-04-14 12:20:00,80.89,80.95,80.86,80.91,37066.0,77.3777,77.4351,77.349,77.3968,37066.0
2023-04-14 12:30:00,80.91,80.92,80.84,80.85,60807.0,77.3968,77.4064,77.3298,77.3394,60807.0
2023-04-14 12:40:00,80.85,80.91,80.79,80.81,78181.0,77.3394,77.3968,77.282,77.3011,78181.0
2023-04-14 12:50:00,80.8,80.81,80.71,80.77,25756.0,77.2916,77.3011,77.2055,77.2629,25756.0
2023-04-14 13:00:00,80.76,80.88,80.76,80.82,46032.0,77.2533,77.3681,77.2533,77.3107,46032.0
2023-04-14 13:10:00,80.83,80.9,80.82,80.89,35300.0,77.3203,77.3872,77.3107,77.3777,35300.0
2023-04-14 13:20:00,80.88,80.89,80.68,80.68,39255.0,77.3681,77.3777,77.1768,77.1768,39255.0
2023-04-14 13:30:00,80.66,80.66,80.51,80.54,74754.0,77.1576,77.1576,77.0142,77.0429,74754.0
2023-04-14 13:40:00,80.54,80.63,80.53,80.61,60335.0,77.0429,77.1289,77.0333,77.1098,60335.0
2023-04-14 13:50:00,80.62,80.7,80.62,80.67,24538.0,77.1194,77.1959,77.1194,77.1672,24538.0
2023-04-14 14:00:00,80.67,80.76,80.61,80.76,32264.0,77.1672,77.2533,77.1098,77.2533,32264.0
2023-04-14 14:10:00,80.77,80.8,80.75,80.78,37030.0,77.2629,77.2916,77.2437,77.2724,37030.0
2023-04-14 14:20:00,80.78,80.85,80.76,80.84,34026.0,77.2724,77.3394,77.2533,77.3298,34026.0
2023-04-14 14:30:00,80.85,80.91,80.85,80.86,109927.0,77.3394,77.3968,77.3394,77.349,109927.0
2023-04-14 14:40:00,80.84,80.92,80.81,80.92,35459.0,77.3298,77.4064,77.3011,77.4064,35459.0
2023-04-14 14:50:00,80.93,80.94,80.82,80.85,60769.0,77.4159,77.4255,77.3107,77.3394,60769.0
2023-04-14 15:00:00,80.85,80.86,80.75,80.78,31976.0,77.3394,77.349,77.2437,77.2724,31976.0
2023-04-14 15:10:00,80.78,80.78,80.6,80.69,153290.0,77.2724,77.2724,77.1003,77.1863,153290.0
2023-04-14 15:20:00,80.7,80.87,80.63,80.83,82484.0,77.1959,77.3585,77.1289,77.3203,82484.0
2023-04-14 15:30:00,80.84,80.9,80.8,80.9,84779.0,77.3298,77.3872,77.2916,77.3872,84779.0
2023-04-14 15:40:00,80.91,80.98,80.88,80.94,113983.0,77.3968,77.4638,77.3681,77.4255,113983.0
2023-04-14 15:50:00,80.94,80.97,80.86,80.93,357387.0,77.4255,77.4542,77.349,77.4159,357387.0
2023-04-17 09:30:00,80.97,81.05,80.87,80.97,212307.0,77.4542,77.5307,77.3585,77.4542,212307.0
2023-04-17 09:40:00,80.97,81.24,80.96,81.1,115715.0,77.4542,77.7125,77.4446,77.5785,115715.0
2023-04-17 09:50:00,81.1,81.23,81.02,81.05,205871.0,77.5785,77.7029,77.502,77.5307,205871.0
2023-04-17 10:00:00,81.06,81.16,80.96,81.09,112125.0,77.5403,77.6359,77.4446,77.569,112125.0
2023-04-17 10:10:00,81.09,81.14,81.03,81.09,81658.0,77.569,77.6168,77.5116,77.569,81658.0
2023-04-17 10:20:00,81.1,81.18,81.04,81.13,67044.0,77.5785,77.6551,77.5211,77.6072,67044.0
2023-04-17 10:30:00,81.13,81.17,80.94,80.95,106595.0,77.6072,77.6455,77.4255,77.4351,106595.0
2023-04-17 10:40:00,80.95,80.96,80.84,80.96,59032.0,77.4351,77.4446,77.3298,77.4446,59032.0
2023-04-17 10:50:00,80.96,81.01,80.9,80.96,44670.0,77.4446,77.4924,77.3872,77.4446,44670.0
2023-04-17 11:00:00,80.97,81.03,80.94,80.96,39734.0,77.4542,77.5116,77.4255,77.4446,39734.0
2023-04-17 11:10:00,80.96,81.01,80.91,80.96,52800.0,77.4446,77.4924,77.3968,77.4446,52800.0
2023-04-17 11:20:00,80.96,81.05,80.9,81.01,50987.0,77.4446,77.5307,77.3872,77.4924,50987.0
2023-04-17 11:30:00,81.01,81.02,80.84,80.87,143071.0,77.4924,77.502,77.3298,77.3585,143071.0
2023-04-17 11:40:00,80.88,80.99,80.88,80.97,62691.0,77.3681,77.4733,77.3681,77.4542,62691.0
2023-04-17 11:50:00,80.97,81.04,80.96,80.98,36360.0,77.4542,77.5211,77.4446,77.4638,36360.0
2023-04-17 12:00:00,80.99,81.04,80.97,81.04,36095.0,77.4733,77.5211,77.4542,77.5211,36095.0
2023-04-17 12:10:00,81.04,81.06,80.97,81.04,37208.0,77.5211,77.5403,77.4542,77.5211,37208.0
2023-04-17 12:20:00,81.04,81.08,80.99,81.04,60376.0,77.5211,77.5594,77.4733,77.5211,60376.0
2023-04-17 12:30:00,81.05,81.05,81.0,81.03,27681.0,77.5307,77.5307,77.4829,77.5116,27681.0
2023-04-17 12:40:00,81.03,81.07,81.01,81.02,32559.0,77.5116,77.5498,77.4924,77.502,32559.0
2023-04-17 12:50:00,81.02,81.03,80.95,80.98,47758.0,77.502,77.5116,77.4351,77.4638,47758.0
2023-04-17 13:00:00,80.98,80.99,80.89,80.91,29590.0,77.4638,77.4733,77.3777,77.3968,29590.0
2023-04-17 13:10:00,80.91,81.05,80.9,81.03,43110.0,77.3968,77.5307,77.3872,77.5116,43110.0
2023-04-17 13:20:00,81.03,81.03,80.96,80.98,26725.0,77.5116,77.5116,77.4446,77.4638,26725.0
2023-04-17 13:30:00,80.99,81.02,80.97,80.98,27532.0,77.4733,77.502,77.4542,77.4638,27532.0
2023-04-17 13:40:00,80.98,80.98,80.91,80.92,21281.0,77.4638,77.4638,77.3968,77.4064,21281.0
2023-04-17 13:50:00,80.92,80.92,80.81,80.84,48465.0,77.4064,77.4064,77.3011,77.3298,48465.0
2023-04-17 14:00:00,80.83,80.83,80.75,80.81,56830.0,77.3203,77.3203,77.2437,77.3011,56830.0
2023-04-17 14:10:00,80.81,80.88,80.79,80.87,45977.0,77.3011,77.3681,77.282,77.3585,45977.0
2023-04-17 14:20:00,80.88,80.9,80.86,80.9,49559.0,77.3681,77.3872,77.349,77.3872,49559.0
2023-04-17 14:30:00,80.9,81.0,80.88,80.98,62415.0,77.3872,77.4829,77.3681,77.4638,62415.0
2023-04-17 14:40:00,80.99,81.08,80.99,81.07,120106.0,77.4733,77.5594,77.4733,77.5498,120106.0
2023-04-17 14:50:00,81.07,81.11,81.05,81.08,109859.0,77.5498,77.5881,77.5307,77.5594,109859.0
2023-04-17 15:00:00,81.09,81.22,81.09,81.22,68104.0,77.569,77.6933,77.569,77.6933,68104.0
2023-04-17 15:10:00,81.22,81.22,81.16,81.2,94674.0,77.6933,77.6933,77.6359,77.6742,94674.0
2023-04-17 15:20:00,81.2,81.26,81.19,81.25,77994.0,77.6742,77.7316,77.6646,77.722,77994.0
2023-04-17 15:30:00,81.24,81.26,81.14,81.14,165866.0,77.7125,77.7316,77.6168,77.6168,165866.0
2023-04-17 15:40:00,81.15,81.22,81.14,81.2,125251.0,77.6264,77.6933,77.6168,77.6742,125251.0
2023-04-17 15:50:00,81.21,81.42,81.2,81.42,292469.0,77.6838,77.8846,77.6742,77.8846,292469.0
2023-04-18 09:30:00,81.71,81.98,81.71,81.92,165506.0,78.1621,78.4203,78.1621,78.3629,165506.0
2023-04-18 09:40:00,81.93,82.01,81.8,81.81,88063.0,78.3725,78.449,78.2481,78.2577,88063.0
2023-04-18 09:50:00,81.8,81.81,81.53,81.56,157351.0,78.2481,78.2577,77.9899,78.0186,157351.0
2023-04-18 10:00:00,81.56,81.69,81.48,81.66,124637.0,78.0186,78.1429,77.942,78.1142,124637.0
2023-04-18 10:10:00,81.67,81.67,81.55,81.63,57630.0,78.1238,78.1238,78.009,78.0855,57630.0
2023-04-18 10:20:00,81.63,81.76,81.51,81.55,117501.0,78.0855,78.2099,77.9707,78.009,117501.0
2023-04-18 10:30:00,81.55,81.6,81.41,81.57,71397.0,78.009,78.0568,77.8751,78.0281,71397.0
2023-04-18 10:40:00,81.58,81.64,81.55,81.58,36477.0,78.0377,78.0951,78.009,78.0377,36477.0
2023-04-18 10:50:00,81.57,81.6,81.47,81.52,97769.0,78.0281,78.0568,77.9325,77.9803,97769.0
2023-04-18 11:00:00,81.53,81.58,81.45,81.45,65039.0,77.9899,78.0377,77.9133,77.9133,65039.0
2023-04-18 11:10:00,81.44,81.46,81.37,81.38,36387.0,77.9038,77.9229,77.8368,77.8464,36387.0
2023-04-18 11:20:00,81.38,81.5,81.36,81.5,62926.0,77.8464,77.9612,77.8273,77.9612,62926.0
2023-04-18 11:30:00,81.5,81.6,81.44,81.45,79076.0,77.9612,78.0568,77.9038,77.9133,79076.0
2023-04-18 11:40:00,81.45,81.55,81.42,81.54,67776.0,77.9133,78.009,77.8846,77.9994,67776.0
2023-04-18 11:50:00,81.53,81.53,81.45,81.49,45506.0,77.9899,77.9899,77.9133,77.9516,45506.0
2023-04-18 12:00:00,81.51,81.56,81.48,81.55,26687.0,77.9707,78.0186,77.942,78.009,26687.0
2023-04-18 12:10:00,81.55,81.59,81.51,81.55,32688.0,78.009,78.0473,77.9707,78.009,32688.0
2023-04-18 12:20:00,81.55,81.62,81.54,81.59,26302.0,78.009,78.076,77.9994,78.0473,26302.0
2023-04-18 12:30:00,81.62,81.64,81.57,81.63,19267.0,78.076,78.0951,78.0281,78.0855,19267.0
2023-04-18 12:40:00,81.63,81.64,81.6,81.62,20820.0,78.0855,78.0951,78.0568,78.076,20820.0
2023-04-18 12:50:00,81.62,81.64,81.49,81.53,81570.0,78.076,78.0951,77.9516,77.9899,81570.0
2023-04-18 13:00:00,81.53,81.61,81.49,81.59,31212.0,77.9899,78.0664,77.9516,78.0473,31212.0
2023-04-18 13:10:00,81.59,81.61,81.53,81.56,55693.0,78.0473,78.0664,77.9899,78.0186,55693.0
2023-04-18 13:20:00,81.55,81.57,81.49,81.49,23948.0,78.009,78.0281,77.9516,77.9516,23948.0
2023-04-18 13:30:00,81.48,81.59,81.48,81.54,57854.0,77.942,78.0473,77.942,77.9994,57854.0
2023-04-18 13:40:00,81.54,81.59,81.51,81.56,36900.0,77.9994,78.0473,77.9707,78.0186,36900.0
2023-04-18 13:50:00,81.56,81.58,81.49,81.51,46604.0,78.0186,78.0377,77.9516,77.9707,46604.0
2023-04-18 14:00:00,81.5,81.58,81.48,81.58,71487.0,77.9612,78.0377,77.942,78.0377,71487.0
2023-04-18 14:10:00,81.58,81.62,81.52,81.53,85512.0,78.0377,78.076,77.9803,77.9899,85512.0
2023-04-18 14:20:00,81.54,81.68,81.52,81.62,32703.0,77.9994,78.1334,77.9803,78.076,32703.0
2023-04-18 14:30:00,81.63,81.64,81.6,81.63,59329.0,78.0855,78.0951,78.0568,78.0855,59329.0
2023-04-18 14:40:00,81.62,81.64,81.4,81.47,114466.0,78.076,78.0951,77.8655,77.9325,114466.0
2023-04-18 14:50:00,81.46,81.59,81.41,81.58,35561.0,77.9229,78.0473,77.8751,78.0377,35561.0
2023-04-18 15:00:00,81.58,81.69,81.56,81.66,60280.0,78.0377,78.1429,78.0186,78.1142,60280.0
2023-04-18 15:10:00,81.67,81.71,81.65,81.68,41431.0,78.1238,78.1621,78.1047,78.1334,41431.0
2023-04-18 15:20:00,81.68,81.7,81.61,81.66,86239.0,78.1334,78.1525,78.0664,78.1142,86239.0
2023-04-18 15:30:00,81.65,81.69,81.63,81.67,64721.0,78.1047,78.1429,78.0855,78.1238,64721.0
2023-04-18 15:40:00,81.67,81.74,81.65,81.73,126458.0,78.1238,78.1908,78.1047,78.1812,126458.0
2023-04-18 15:50:00,81.73,81.78,81.67,81.73,308187.0,78.1812,78.229,78.1238,78.1812,308187.0
2023-04-19 09:30:00,81.19,81.33,81.0,81.02,226599.0,77.6646,77.7986,77.4829,77.502,226599.0
2023-04-19 09:40:00,81.04,81.22,81.03,81.19,167725.0,77.5211,77.6933,77.5116,77.6646,167725.0
2023-04-19 09:50:00,81.19,81.25,81.08,81.08,97825.0,77.6646,77.722,77.5594,77.5594,97825.0
2023-04-19 10:00:00,81.08,81.23,81.07,81.23,68616.0,77.5594,77.7029,77.5498,77.7029,68616.0
2023-04-19 10:10:00,81.23,81.24,81.14,81.19,66612.0,77.7029,77.7125,77.6168,77.6646,66612.0
2023-04-19 10:20:00,81.21,81.26,81.15,81.22,64838.0,77.6838,77.7316,77.6264,77.6933,64838.0
2023-04-19 10:30:00,81.22,81.32,81.21,81.29,67500.0,77.6933,77.789,77.6838,77.7603,67500.0
2023-04-19 10:40:00,81.29,81.31,81.2,81.25,94314.0,77.7603,77.7794,77.6742,77.722,94314.0
2023-04-19 10:50:00,81.26,81.37,81.24,81.35,57087.0,77.7316,77.8368,77.7125,77.8177,57087.0
2023-04-19 11:00:00,81.36,81.38,81.23,81.27,160969.0,77.8273,77.8464,77.7029,77.7412,160969.0
2023-04-19 11:10:00,81.27,81.33,81.23,81.31,54210.0,77.7412,77.7986,77.7029,77.7794,54210.0
2023-04-19 11:20:00,81.3,81.32,81.24,81.25,91138.0,77.7699,77.789,77.7125,77.722,91138.0
2023-04-19 11:30:00,81.25,81.29,81.19,81.26,77419.0,77.722,77.7603,77.6646,77.7316,77419.0
2023-04-19 11:40:00,81.27,81.27,81.16,81.2,66142.0,77.7412,77.7412,77.6359,77.6742,66142.0
2023-04-19 11:50:00,81.2,81.27,81.16,81.26,97216.0,77.6742,77.7412,77.6359,77.7316,97216.0
2023-04-19 12:00:00,81.27,81.31,81.22,81.28,122161.0,77.7412,77.7794,77.6933,77.7507,122161.0
2023-04-19 12:10:00,81.28,81.36,81.27,81.34,65964.0,77.7507,77.8273,77.7412,77.8081,65964.0
2023-04-19 12:20:00,81.34,81.36,81.31,81.35,52491.0,77.8081,77.8273,77.7794,77.8177,52491.0
2023-04-19 12:30:00,81.35,81.38,81.33,81.36,64623.0,77.8177,77.8464,77.7986,77.8273,64623.0
2023-04-19 12:40:00,81.37,81.39,81.33,81.34,63193.0,77.8368,77.8559,77.7986,77.8081,63193.0
2023-04-19 12:50:00,81.34,81.4,81.33,81.39,64599.0,77.8081,77.8655,77.7986,77.8559,64599.0
2023-04-19 13:00:00,81.39,81.48,81.39,81.47,33569.0,77.8559,77.942,77.8559,77.9325,33569.0
2023-04-19 13:10:00,81.47,81.5,81.33,81.35,131484.0,77.9325,77.9612,77.7986,77.8177,131484.0
2023-04-19 13:20:00,81.35,81.41,81.32,81.41,44914.0,77.8177,77.8751,77.789,77.8751,44914.0
2023-04-19 13:30:00,81.42,81.46,81.42,81.45,24845.0,77.8846,77.9229,77.8846,77.9133,24845.0
2023-04-19 13:40:00,81.45,81.47,81.42,81.44,27109.0,77.9133,77.9325,77.8846,77.9038,27109.0
2023-04-19 13:50:00,81.44,81.51,81.43,81.49,60593.0,77.9038,77.9707,77.8942,77.9516,60593.0
2023-04-19 14:00:00,81.5,81.58,81.44,81.45,62834.0,77.9612,78.0377,77.9038,77.9133,62834.0
2023-04-19 14:10:00,81.45,81.46,81.41,81.42,45127.0,77.9133,77.9229,77.8751,77.8846,45127.0
2023-04-19 14:20:00,81.42,81.49,81.42,81.49,29244.0,77.8846,77.9516,77.8846,77.9516,29244.0
2023-04-19 14:30:00,81.5,81.52,81.46,81.49,45848.0,77.9612,77.9803,77.9229,77.9516,45848.0
2023-04-19 14:40:00,81.49,81.51,81.44,81.49,52403.0,77.9516,77.9707,77.9038,77.9516,52403.0
2023-04-19 14:50:00,81.48,81.54,81.44,81.54,27845.0,77.942,77.9994,77.9038,77.9994,27845.0
2023-04-19 15:00:00,81.54,81.57,81.5,81.57,36981.0,77.9994,78.0281,77.9612,78.0281,36981.0
2023-04-19 15:10:00,81.57,81.59,81.52,81.53,72672.0,78.0281,78.0473,77.9803,77.9899,72672.0
2023-04-19 15:20:00,81.52,81.55,81.51,81.52,60756.0,77.9803,78.009,77.9707,77.9803,60756.0
2023-04-19 15:30:00,81.53,81.55,81.41,81.42,61394.0,77.9899,78.009,77.8751,77.8846,61394.0
2023-04-19 15:40:00,81.42,81.45,81.29,81.37,74506.0,77.8846,77.9133,77.7603,77.8368,74506.0
2023-04-19 15:50:00,81.37,81.5,81.32,81.49,338963.0,77.8368,77.9612,77.789,77.9516,338963.0
2023-04-20 09:30:00,80.93,81.1,80.93,81.05,129527.0,77.4159,77.5785,77.4159,77.5307,129527.0
2023-04-20 09:40:00,81.05,81.11,80.96,80.97,174164.0,77.5307,77.5881,77.4446,77.4542,174164.0
2023-04-20 09:50:00,80.97,81.03,80.91,81.0,105790.0,77.4542,77.5116,77.3968,77.4829,105790.0
2023-04-20 10:00:00,80.98,81.21,80.96,81.2,174371.0,77.4638,77.6838,77.4446,77.6742,174371.0
2023-04-20 10:10:00,81.2,81.42,81.2,81.37,95371.0,77.6742,77.8846,77.6742,77.8368,95371.0
2023-04-20 10:20:00,81.37,81.47,81.35,81.47,64769.0,77.8368,77.9325,77.8177,77.9325,64769.0
2023-04-20 10:30:00,81.47,81.62,81.46,81.55,56008.0,77.9325,78.076,77.9229,78.009,56008.0
2023-04-20 10:40:00,81.55,81.62,81.53,81.58,36224.0,78.009,78.076,77.9899,78.0377,36224.0
2023-04-20 10:50:00,81.59,81.66,81.54,81.66,28897.0,78.0473,78.1142,77.9994,78.1142,28897.0
2023-04-20 11:00:00,81.66,81.68,81.49,81.59,39426.0,78.1142,78.1334,77.9516,78.0473,39426.0
2023-04-20 11:10:00,81.61,81.64,81.51,81.51,79302.0,78.0664,78.0951,77.9707,77.9707,79302.0
2023-04-20 11:20:00,81.5,81.51,81.43,81.47,54939.0,77.9612,77.9707,77.8942,77.9325,54939.0
2023-04-20 11:30:00,81.47,81.47,81.41,81.43,56100.0,77.9325,77.9325,77.8751,77.8942,56100.0
2023-04-20 11:40:00,81.43,81.5,81.42,81.49,64597.0,77.8942,77.9612,77.8846,77.9516,64597.0
2023-04-20 11:50:00,81.48,81.55,81.47,81.5,32718.0,77.942,78.009,77.9325,77.9612,32718.0
2023-04-20 12:00:00,81.51,81.53,81.4,81.5,60788.0,77.9707,77.9899,77.8655,77.9612,60788.0
2023-04-20 12:10:00,81.5,81.56,81.47,81.49,48158.0,77.9612,78.0186,77.9325,77.9516,48158.0
2023-04-20 12:20:00,81.5,81.57,81.49,81.55,33252.0,77.9612,78.0281,77.9516,78.009,33252.0
2023-04-20 12:30:00,81.55,81.59,81.52,81.54,50957.0,78.009,78.0473,77.9803,77.9994,50957.0
2023-04-20 12:40:00,81.54,81.61,81.54,81.56,40309.0,77.9994,78.0664,77.9994,78.0186,40309.0
2023-04-20 12:50:00,81.56,81.62,81.52,81.6,34766.0,78.0186,78.076,77.9803,78.0568,34766.0
2023-04-20 13:00:00,81.6,81.64,81.59,81.64,53012.0,78.0568,78.0951,78.0473,78.0951,53012.0
2023-04-20 13:10:00,81.63,81.67,81.58,81.58,43587.0,78.0855,78.1238,78.0377,78.0377,43587.0
2023-04-20 13:20:00,81.58,81.58,81.53,81.56,35353.0,78.0377,78.0377,77.9899,78.0186,35353.0
2023-04-20 13:30:00,81.57,81.59,81.51,81.53,37243.0,78.0281,78.0473,77.9707,77.9899,37243.0
2023-04-20 13:40:00,81.53,81.56,81.51,81.55,55488.0,77.9899,78.0186,77.9707,78.009,55488.0
2023-04-20 13:50:00,81.55,81.62,81.54,81.55,65752.0,78.009,78.076,77.9994,78.009,65752.0
2023-04-20 14:00:00,81.55,81.56,81.43,81.51,103140.0,78.009,78.0186,77.8942,77.9707,103140.0
2023-04-20 14:10:00,81.51,81.54,81.46,81.49,71015.0,77.9707,77.9994,77.9229,77.9516,71015.0
2023-04-20 14:20:00,81.49,81.54,81.48,81.51,51194.0,77.9516,77.9994,77.942,77.9707,51194.0
2023-04-20 14:30:00,81.51,81.52,81.29,81.31,56164.0,77.9707,77.9803,77.7603,77.7794,56164.0
2023-04-20 14:40:00,81.3,81.32,81.23,81.27,85541.0,77.7699,77.789,77.7029,77.7412,85541.0
2023-04-20 14:50:00,81.27,81.33,81.27,81.33,49694.0,77.7412,77.7986,77.7412,77.7986,49694.0
2023-04-20 15:00:00,81.33,81.34,81.22,81.25,198430.0,77.7986,77.8081,77.6933,77.722,198430.0
2023-04-20 15:10:00,81.25,81.25,81.05,81.09,209212.0,77.722,77.722,77.5307,77.569,209212.0
2023-04-20 15:20:00,81.09,81.23,81.07,81.12,98256.0,77.569,77.7029,77.5498,77.5977,98256.0
2023-04-20 15:30:00,81.12,81.24,81.11,81.22,102268.0,77.5977,77.7125,77.5881,77.6933,102268.0
2023-04-20 15:40:00,81.22,81.22,81.11,81.19,126254.0,77.6933,77.6933,77.5881,77.6646,126254.0
2023-04-20 15:50:00,81.18,81.44,81.12,81.44,496122.0,77.6551,77.9038,77.5977,77.9038,496122.0
2023-04-21 09:30:00,81.1,81.19,80.86,80.87,275942.0,77.5785,77.6646,77.349,77.3585,275942.0
2023-04-21 09:40:00,80.88,80.9,80.73,80.9,121694.0,77.3681,77.3872,77.2246,77.3872,121694.0
2023-04-21 09:50:00,80.9,80.9,80.75,80.81,175002.0,77.3872,77.3872,77.2437,77.3011,175002.0
2023-04-21 10:00:00,80.8,80.83,80.64,80.74,170849.0,77.2916,77.3203,77.1385,77.2342,170849.0
2023-04-21 10:10:00,80.74,80.9,80.7,80.89,114850.0,77.2342,77.3872,77.1959,77.3777,114850.0
2023-04-21 10:20:00,80.9,80.94,80.83,80.88,60154.0,77.3872,77.4255,77.3203,77.3681,60154.0
2023-04-21 10:30:00,80.88,80.91,80.62,80.63,74084.0,77.3681,77.3968,77.1194,77.1289,74084.0
2023-04-21 10:40:00,80.63,80.63,80.25,80.47,126417.0,77.1289,77.1289,76.7654,76.9759,126417.0
2023-04-21 10:50:00,80.46,80.47,80.35,80.4,80466.0,76.9663,76.9759,76.8611,76.9089,80466.0
2023-04-21 11:00:00,80.4,80.58,80.35,80.52,69922.0,76.9089,77.0811,76.8611,77.0237,69922.0
2023-04-21 11:10:00,80.51,80.55,80.44,80.49,113487.0,77.0142,77.0524,76.9472,76.995,113487.0
2023-04-21 11:20:00,80.48,80.5,80.38,80.45,44352.0,76.9855,77.0046,76.8898,76.9568,44352.0
2023-04-21 11:30:00,80.44,80.52,80.37,80.37,108072.0,76.9472,77.0237,76.8802,76.8802,108072.0
2023-04-21 11:40:00,80.37,80.48,80.28,80.28,89033.0,76.8802,76.9855,76.7941,76.7941,89033.0
2023-04-21 11:50:00,80.28,80.48,80.27,80.46,33156.0,76.7941,76.9855,76.7846,76.9663,33156.0
2023-04-21 12:00:00,80.45,80.5,80.39,80.4,140350.0,76.9568,77.0046,76.8994,76.9089,140350.0
2023-04-21 12:10:00,80.39,80.45,80.36,80.41,69494.0,76.8994,76.9568,76.8707,76.9185,69494.0
2023-04-21 12:20:00,80.42,80.44,80.33,80.35,60969.0,76.9281,76.9472,76.842,76.8611,60969.0
2023-04-21 12:30:00,80.35,80.38,80.31,80.31,35455.0,76.8611,76.8898,76.8228,76.8228,35455.0
2023-04-21 12:40:00,80.31,80.4,80.29,80.35,83379.0,76.8228,76.9089,76.8037,76.8611,83379.0
2023-04-21 12:50:00,80.34,80.44,80.33,80.42,106414.0,76.8515,76.9472,76.842,76.9281,106414.0
2023-04-21 13:00:00,80.42,80.5,80.4,80.5,68054.0,76.9281,77.0046,76.9089,77.0046,68054.0
2023-04-21 13:10:00,80.51,80.52,80.43,80.44,63043.0,77.0142,77.0237,76.9376,76.9472,63043.0
2023-04-21 13:20:00,80.44,80.47,80.42,80.46,73351.0,76.9472,76.9759,76.9281,76.9663,73351.0
2023-04-21 13:30:00,80.48,80.57,80.46,80.56,57732.0,76.9855,77.0716,76.9663,77.062,57732.0
2023-04-21 13:40:00,80.57,80.68,80.56,80.67,41047.0,77.0716,77.1768,77.062,77.1672,41047.0
2023-04-21 13:50:00,80.67,80.73,80.65,80.69,54695.0,77.1672,77.2246,77.1481,77.1863,54695.0
2023-04-21 14:00:00,80.68,80.75,80.68,80.7,21867.0,77.1768,77.2437,77.1768,77.1959,21867.0
2023-04-21 14:10:00,80.7,80.75,80.67,80.67,61000.0,77.1959,77.2437,77.1672,77.1672,61000.0
2023-04-21 14:20:00,80.68,80.7,80.61,80.67,63598.0,77.1768,77.1959,77.1098,77.1672,63598.0
2023-04-21 14:30:00,80.66,80.69,80.56,80.58,117956.0,77.1576,77.1863,77.062,77.0811,117956.0
2023-04-21 14:40:00,80.59,80.61,80.53,80.6,134498.0,77.0907,77.1098,77.0333,77.1003,134498.0
2023-04-21 14:50:00,80.61,80.65,80.59,80.64,101071.0,77.1098,77.1481,77.0907,77.1385,101071.0
2023-04-21 15:00:00,80.63,80.66,80.51,80.6,86654.0,77.1289,77.1576,77.0142,77.1003,86654.0
2023-04-21 15:10:00,80.59,80.61,80.5,80.54,118221.0,77.0907,77.1098,77.0046,77.0429,118221.0
2023-04-21 15:20:00,80.54,80.6,80.53,80.55,128271.0,77.0429,77.1003,77.0333,77.0524,128271.0
2023-04-21 15:30:00,80.56,80.62,80.54,80.57,724237.0,77.062,77.1194,77.0429,77.0716,724237.0
2023-04-21 15:40:00,80.56,80.61,80.51,80.57,292853.0,77.062,77.1098,77.0142,77.0716,292853.0
2023-04-21 15:50:00,80.58,80.76,80.58,80.69,459421.0,77.0811,77.2533,77.0811,77.1863,459421.0
2023-04-24 09:30:00,80.83,81.07,80.8,80.8,190852.0,77.3203,77.5498,77.2916,77.2916,190852.0
2023-04-24 09:40:00,80.79,80.89,80.73,80.81,165927.0,77.282,77.3777,77.2246,77.3011,165927.0
2023-04-24 09:50:00,80.81,80.89,80.76,80.86,194233.0,77.3011,77.3777,77.2533,77.349,194233.0
2023-04-24 10:00:00,80.86,80.92,80.84,80.89,130915.0,77.349,77.4064,77.3298,77.3777,130915.0
2023-04-24 10:10:00,80.88,81.06,80.88,81.01,81262.0,77.3681,77.5403,77.3681,77.4924,81262.0
2023-04-24 10:20:00,81.02,81.05,80.97,81.05,42859.0,77.502,77.5307,77.4542,77.5307,42859.0
2023-04-24 10:30:00,81.06,81.11,80.99,81.02,61120.0,77.5403,77.5881,77.4733,77.502,61120.0
2023-04-24 10:40:00,81.02,81.05,80.9,81.01,124848.0,77.502,77.5307,77.3872,77.4924,124848.0
2023-04-24 10:50:00,81.01,81.03,80.85,80.85,34915.0,77.4924,77.5116,77.3394,77.3394,34915.0
2023-04-24 11:00:00,80.85,80.88,80.78,80.79,51499.0,77.3394,77.3681,77.2724,77.282,51499.0
2023-04-24 11:10:00,80.79,80.86,80.79,80.85,42593.0,77.282,77.349,77.282,77.3394,42593.0
2023-04-24 11:20:00,80.84,80.87,80.81,80.86,47317.0,77.3298,77.3585,77.3011,77.349,47317.0
2023-04-24 11:30:00,80.87,80.96,80.86,80.91,142591.0,77.3585,77.4446,77.349,77.3968,142591.0
2023-04-24 11:40:00,80.91,80.93,80.83,80.89,38342.0,77.3968,77.4159,77.3203,77.3777,38342.0
2023-04-24 11:50:00,80.89,80.9,80.8,80.81,85269.0,77.3777,77.3872,77.2916,77.3011,85269.0
2023-04-24 12:00:00,80.8,80.94,80.8,80.91,45815.0,77.2916,77.4255,77.2916,77.3968,45815.0
2023-04-24 12:10:00,80.9,80.91,80.83,80.86,67679.0,77.3872,77.3968,77.3203,77.349,67679.0
2023-04-24 12:20:00,80.87,80.95,80.87,80.95,44927.0,77.3585,77.4351,77.3585,77.4351,44927.0
2023-04-24 12:30:00,80.94,81.01,80.93,81.01,50371.0,77.4255,77.4924,77.4159,77.4924,50371.0
2023-04-24 12:40:00,81.01,81.06,80.99,81.02,64025.0,77.4924,77.5403,77.4733,77.502,64025.0
2023-04-24 12:50:00,81.02,81.03,81.0,81.01,34665.0,77.502,77.5116,77.4829,77.4924,34665.0
2023-04-24 13:00:00,81.02,81.02,80.96,80.97,30572.0,77.502,77.502,77.4446,77.4542,30572.0
2023-04-24 13:10:00,80.97,80.99,80.94,80.95,33063.0,77.4542,77.4733,77.4255,77.4351,33063.0
2023-04-24 13:20:00,80.96,81.01,80.94,81.01,65342.0,77.4446,77.4924,77.4255,77.4924,65342.0
2023-04-24 13:30:00,81.01,81.02,80.98,81.0,26804.0,77.4924,77.502,77.4638,77.4829,26804.0
2023-04-24 13:40:00,81.0,81.05,80.99,81.05,165596.0,77.4829,77.5307,77.4733,77.5307,165596.0
2023-04-24 13:50:00,81.05,81.07,81.03,81.04,82216.0,77.5307,77.5498,77.5116,77.5211,82216.0
2023-04-24 14:00:00,81.04,81.08,80.99,81.01,91080.0,77.5211,77.5594,77.4733,77.4924,91080.0
2023-04-24 14:10:00,81.0,81.04,80.97,81.0,68296.0,77.4829,77.5211,77.4542,77.4829,68296.0
2023-04-24 14:20:00,80.99,81.02,80.97,81.0,38999.0,77.4733,77.502,77.4542,77.4829,38999.0
2023-04-24 14:30:00,81.01,81.07,81.0,81.01,60783.0,77.4924,77.5498,77.4829,77.4924,60783.0
2023-04-24 14:40:00,81.01,81.04,80.99,81.04,50024.0,77.4924,77.5211,77.4733,77.5211,50024.0
2023-04-24 14:50:00,81.04,81.07,81.03,81.05,53334.0,77.5211,77.5498,77.5116,77.5307,53334.0
2023-04-24 15:00:00,81.06,81.12,81.06,81.12,61887.0,77.5403,77.5977,77.5403,77.5977,61887.0
2023-04-24 15:10:00,81.11,81.19,81.11,81.14,54936.0,77.5881,77.6646,77.5881,77.6168,54936.0
2023-04-24 15:20:00,81.15,81.19,81.13,81.17,95738.0,77.6264,77.6646,77.6072,77.6455,95738.0
2023-04-24 15:30:00,81.16,81.2,81.09,81.11,77270.0,77.6359,77.6742,77.569,77.5881,77270.0
2023-04-24 15:40:00,81.11,81.21,81.09,81.21,86188.0,77.5881,77.6838,77.569,77.6838,86188.0
2023-04-24 15:50:00,81.2,81.27,81.12,81.26,416434.0,77.6742,77.7412,77.5977,77.7316,416434.0
2023-04-25 09:30:00,80.4,80.48,80.16,80.25,339327.0,76.9089,76.9855,76.6794,76.7654,339327.0
2023-04-25 09:40:00,80.24,80.39,80.05,80.14,254594.0,76.7559,76.8994,76.5741,76.6602,254594.0
2023-04-25 09:50:00,80.14,80.2,80.09,80.14,148617.0,76.6602,76.7176,76.6124,76.6602,148617.0
2023-04-25 10:00:00,80.13,80.28,80.09,80.11,143657.0,76.6507,76.7941,76.6124,76.6315,143657.0
2023-04-25 10:10:00,80.09,80.09,79.94,80.0,139988.0,76.6124,76.6124,76.4689,76.5263,139988.0
2023-04-25 10:20:00,80.0,80.0,79.88,79.91,145944.0,76.5263,76.5263,76.4115,76.4402,145944.0
2023-04-25 10:30:00,79.91,79.92,79.78,79.81,120263.0,76.4402,76.4498,76.3159,76.3446,120263.0
2023-04-25 10:40:00,79.81,79.88,79.75,79.88,94436.0,76.3446,76.4115,76.2872,76.4115,94436.0
2023-04-25 10:50:00,79.88,80.02,79.87,79.95,99748.0,76.4115,76.5454,76.4019,76.4785,99748.0
2023-04-25 11:00:00,79.95,80.02,79.93,80.0,116155.0,76.4785,76.5454,76.4593,76.5263,116155.0
2023-04-25 11:10:00,80.0,80.05,79.97,80.03,51881.0,76.5263,76.5741,76.4976,76.555,51881.0
2023-04-25 11:20:00,80.03,80.05,79.94,79.94,157240.0,76.555,76.5741,76.4689,76.4689,157240.0
2023-04-25 11:30:00,79.93,79.94,79.85,79.87,84561.0,76.4593,76.4689,76.3828,76.4019,84561.0
2023-04-25 11:40:00,79.87,79.93,79.78,79.85,100640.0,76.4019,76.4593,76.3159,76.3828,100640.0
2023-04-25 11:50:00,79.84,79.87,79.77,79.83,53608.0,76.3733,76.4019,76.3063,76.3637,53608.0
2023-04-25 12:00:00,79.84,79.9,79.81,79.87,58116.0,76.3733,76.4306,76.3446,76.4019,58116.0
2023-04-25 12:10:00,79.88,79.92,79.81,79.92,61451.0,76.4115,76.4498,76.3446,76.4498,61451.0
2023-04-25 12:20:00,79.92,79.98,79.91,79.94,76096.0,76.4498,76.5072,76.4402,76.4689,76096.0
2023-04-25 12:30:00,79.93,79.98,79.9,79.97,56449.0,76.4593,76.5072,76.4306,76.4976,56449.0
2023-04-25 12:40:00,79.97,80.12,79.96,80.04,52303.0,76.4976,76.6411,76.488,76.5646,52303.0
2023-04-25 12:50:00,80.04,80.05,79.98,80.0,38572.0,76.5646,76.5741,76.5072,76.5263,38572.0
2023-04-25 13:00:00,80.0,80.05,79.89,79.89,42295.0,76.5263,76.5741,76.4211,76.4211,42295.0
2023-04-25 13:10:00,79.89,79.91,79.62,79.68,74984.0,76.4211,76.4402,76.1628,76.2202,74984.0
2023-04-25 13:20:00,79.67,79.74,79.62,79.73,153791.0,76.2106,76.2776,76.1628,76.268,153791.0
2023-04-25 13:30:00,79.73,79.78,79.67,79.75,61604.0,76.268,76.3159,76.2106,76.2872,61604.0
2023-04-25 13:40:00,79.75,79.79,79.64,79.67,157860.0,76.2872,76.3254,76.1819,76.2106,157860.0
2023-04-25 13:50:00,79.65,79.7,79.6,79.67,68281.0,76.1915,76.2393,76.1437,76.2106,68281.0
2023-04-25 14:00:00,79.67,79.7,79.6,79.62,30414.0,76.2106,76.2393,76.1437,76.1628,30414.0
2023-04-25 14:10:00,79.63,79.72,79.61,79.63,99760.0,76.1724,76.2585,76.1532,76.1724,99760.0
2023-04-25 14:20:00,79.63,79.67,79.57,79.64,498560.0,76.1724,76.2106,76.115,76.1819,498560.0
2023-04-25 14:30:00,79.64,79.69,79.62,79.67,75041.0,76.1819,76.2298,76.1628,76.2106,75041.0
2023-04-25 14:40:00,79.66,79.66,79.54,79.61,79826.0,76.2011,76.2011,76.0863,76.1532,79826.0
2023-04-25 14:50:00,79.62,79.65,79.51,79.53,46529.0,76.1628,76.1915,76.0576,76.0767,46529.0
2023-04-25 15:00:00,79.52,79.59,79.51,79.57,105257.0,76.0671,76.1341,76.0576,76.115,105257.0
2023-04-25 15:10:00,79.57,79.74,79.57,79.72,101118.0,76.115,76.2776,76.115,76.2585,101118.0
2023-04-25 15:20:00,79.72,79.79,79.68,79.71,119998.0,76.2585,76.3254,76.2202,76.2489,119998.0
2023-04-25 15:30:00,79.71,79.74,79.61,79.63,115515.0,76.2489,76.2776,76.1532,76.1724,115515.0
2023-04-25 15:40:00,79.64,79.66,79.5,79.51,191769.0,76.1819,76.2011,76.048,76.0576,191769.0
2023-04-25 15:50:00,79.51,79.56,79.45,79.51,489133.0,76.0576,76.1054,76.0002,76.0576,489133.0
2023-04-26 09:30:00,79.17,79.38,79.16,79.35,476577.0,75.7323,75.9332,75.7228,75.9045,476577.0
2023-04-26 09:40:00,79.34,79.39,79.26,79.36,196181.0,75.895,75.9428,75.8184,75.9141,196181.0
2023-04-26 09:50:00,79.35,79.44,79.08,79.12,118333.0,75.9045,75.9906,75.6463,75.6845,118333.0
2023-04-26 10:00:00,79.12,79.28,79.06,79.16,181502.0,75.6845,75.8376,75.6271,75.7228,181502.0
2023-04-26 10:10:00,79.17,79.19,78.92,78.97,301881.0,75.7323,75.7515,75.4932,75.541,301881.0
2023-04-26 10:20:00,78.96,79.01,78.9,79.0,126821.0,75.5315,75.5793,75.4741,75.5697,126821.0
2023-04-26 10:30:00,78.99,79.14,78.99,79.1,150811.0,75.5602,75.7036,75.5602,75.6654,150811.0
2023-04-26 10:40:00,79.09,79.1,78.98,79.0,94916.0,75.6558,75.6654,75.5506,75.5697,94916.0
2023-04-26 10:50:00,79.0,79.07,78.98,79.05,115830.0,75.5697,75.6367,75.5506,75.6176,115830.0
2023-04-26 11:00:00,79.06,79.23,79.04,79.17,89137.0,75.6271,75.7897,75.608,75.7323,89137.0
2023-04-26 11:10:00,79.18,79.18,79.12,79.13,46607.0,75.7419,75.7419,75.6845,75.6941,46607.0
2023-04-26 11:20:00,79.13,79.18,78.99,79.03,109119.0,75.6941,75.7419,75.5602,75.5984,109119.0
2023-04-26 11:30:00,79.03,79.07,78.93,78.99,90550.0,75.5984,75.6367,75.5028,75.5602,90550.0
2023-04-26 11:40:00,78.99,79.09,78.98,79.07,85423.0,75.5602,75.6558,75.5506,75.6367,85423.0
2023-04-26 11:50:00,79.06,79.11,79.02,79.04,59053.0,75.6271,75.6749,75.5889,75.608,59053.0
2023-04-26 12:00:00,79.04,79.14,79.03,79.08,114587.0,75.608,75.7036,75.5984,75.6463,114587.0
2023-04-26 12:10:00,79.07,79.11,78.98,78.98,120529.0,75.6367,75.6749,75.5506,75.5506,120529.0
2023-04-26 12:20:00,78.98,78.99,78.9,78.91,34699.0,75.5506,75.5602,75.4741,75.4836,34699.0
2023-04-26 12:30:00,78.91,78.94,78.81,78.92,40604.0,75.4836,75.5123,75.388,75.4932,40604.0
2023-04-26 12:40:00,78.92,79.0,78.91,78.99,28657.0,75.4932,75.5697,75.4836,75.5602,28657.0
2023-04-26 12:50:00,78.98,79.01,78.93,78.98,33203.0,75.5506,75.5793,75.5028,75.5506,33203.0
2023-04-26 13:00:00,78.98,79.05,78.95,78.99,87345.0,75.5506,75.6176,75.5219,75.5602,87345.0
2023-04-26 13:10:00,78.99,78.99,78.91,78.94,62183.0,75.5602,75.5602,75.4836,75.5123,62183.0
2023-04-26 13:20:00,78.92,78.92,78.77,78.79,48088.0,75.4932,75.4932,75.3497,75.3688,48088.0
2023-04-26 13:30:00,78.8,78.83,78.77,78.78,50205.0,75.3784,75.4071,75.3497,75.3593,50205.0
2023-04-26 13:40:00,78.78,78.83,78.74,78.75,29693.0,75.3593,75.4071,75.321,75.3306,29693.0
2023-04-26 13:50:00,78.75,78.75,78.63,78.65,72375.0,75.3306,75.3306,75.2158,75.2349,72375.0
2023-04-26 14:00:00,78.66,78.69,78.54,78.55,84801.0,75.2445,75.2732,75.1297,75.1393,84801.0
2023-04-26 14:10:00,78.54,78.59,78.51,78.52,51054.0,75.1297,75.1775,75.101,75.1106,51054.0
2023-04-26 14:20:00,78.52,78.64,78.49,78.63,64906.0,75.1106,75.2254,75.0819,75.2158,64906.0
2023-04-26 14:30:00,78.62,78.63,78.5,78.51,88796.0,75.2062,75.2158,75.0914,75.101,88796.0
2023-04-26 14:40:00,78.5,78.51,78.31,78.34,79875.0,75.0914,75.101,74.9097,74.9384,79875.0
2023-04-26 14:50:00,78.33,78.42,78.31,78.39,56262.0,74.9288,75.0149,74.9097,74.9862,56262.0
2023-04-26 15:00:00,78.39,78.44,78.33,78.42,40096.0,74.9862,75.034,74.9288,75.0149,40096.0
2023-04-26 15:10:00,78.42,78.51,78.34,78.34,66945.0,75.0149,75.101,74.9384,74.9384,66945.0
2023-04-26 15:20:00,78.33,78.38,78.28,78.37,81582.0,74.9288,74.9766,74.881,74.9671,81582.0
2023-04-26 15:30:00,78.38,78.46,78.37,78.42,455548.0,74.9766,75.0532,74.9671,75.0149,455548.0
2023-04-26 15:40:00,78.42,78.44,78.36,78.43,176785.0,75.0149,75.034,74.9575,75.0245,176785.0
2023-04-26 15:50:00,78.42,78.65,78.38,78.55,623007.0,75.0149,75.2349,74.9766,75.1393,623007.0
2023-04-27 09:30:00,78.78,79.05,78.64,78.73,390776.0,75.3593,75.6176,75.2254,75.3114,390776.0
2023-04-27 09:40:00,78.73,78.8,78.57,78.8,244246.0,75.3114,75.3784,75.1584,75.3784,244246.0
2023-04-27 09:50:00,78.81,79.09,78.81,79.08,205638.0,75.388,75.6558,75.388,75.6463,205638.0
2023-04-27 10:00:00,79.09,79.09,78.74,78.75,270324.0,75.6558,75.6558,75.321,75.3306,270324.0
2023-04-27 10:10:00,78.74,78.97,78.71,78.89,284828.0,75.321,75.541,75.2923,75.4645,284828.0
2023-04-27 10:20:00,78.88,78.88,78.75,78.81,151899.0,75.4549,75.4549,75.3306,75.388,151899.0
2023-04-27 10:30:00,78.82,78.87,78.75,78.81,205532.0,75.3975,75.4454,75.3306,75.388,205532.0
2023-04-27 10:40:00,78.81,78.81,78.63,78.67,83819.0,75.388,75.388,75.2158,75.2541,83819.0
2023-04-27 10:50:00,78.67,78.67,78.42,78.44,208915.0,75.2541,75.2541,75.0149,75.034,208915.0
2023-04-27 11:00:00,78.45,78.47,78.36,78.37,68395.0,75.0436,75.0627,74.9575,74.9671,68395.0
2023-04-27 11:10:00,78.38,78.42,78.32,78.38,54856.0,74.9766,75.0149,74.9193,74.9766,54856.0
2023-04-27 11:20:00,78.38,78.65,78.33,78.62,133317.0,74.9766,75.2349,74.9288,75.2062,133317.0
2023-04-27 11:30:00,78.62,78.72,78.55,78.57,115521.0,75.2062,75.3019,75.1393,75.1584,115521.0
2023-04-27 11:40:00,78.57,78.62,78.54,78.61,58671.0,75.1584,75.2062,75.1297,75.1967,58671.0
2023-04-27 11:50:00,78.62,78.72,78.61,78.72,62415.0,75.2062,75.3019,75.1967,75.3019,62415.0
2023-04-27 12:00:00,78.72,78.83,78.72,78.74,74958.0,75.3019,75.4071,75.3019,75.321,74958.0
2023-04-27 12:10:00,78.73,78.8,78.68,78.77,40712.0,75.3114,75.3784,75.2636,75.3497,40712.0
2023-04-27 12:20:00,78.77,78.77,78.7,78.71,27077.0,75.3497,75.3497,75.2828,75.2923,27077.0
2023-04-27 12:30:00,78.71,78.73,78.62,78.62,33228.0,75.2923,75.3114,75.2062,75.2062,33228.0
2023-04-27 12:40:00,78.63,78.68,78.62,78.68,37857.0,75.2158,75.2636,75.2062,75.2636,37857.0
2023-04-27 12:50:00,78.68,78.7,78.66,78.7,23503.0,75.2636,75.2828,75.2445,75.2828,23503.0
2023-04-27 13:00:00,78.72,78.77,78.71,78.73,49564.0,75.3019,75.3497,75.2923,75.3114,49564.0
2023-04-27 13:10:00,78.73,78.84,78.72,78.81,35764.0,75.3114,75.4167,75.3019,75.388,35764.0
2023-04-27 13:20:00,78.81,78.87,78.81,78.86,176889.0,75.388,75.4454,75.388,75.4358,176889.0
2023-04-27 13:30:00,78.87,78.98,78.87,78.95,50823.0,75.4454,75.5506,75.4454,75.5219,50823.0
2023-04-27 13:40:00,78.95,79.08,78.94,79.04,93924.0,75.5219,75.6463,75.5123,75.608,93924.0
2023-04-27 13:50:00,79.04,79.08,79.01,79.04,63863.0,75.608,75.6463,75.5793,75.608,63863.0
2023-04-27 14:00:00,79.04,79.1,79.02,79.03,71368.0,75.608,75.6654,75.5889,75.5984,71368.0
2023-04-27 14:10:00,79.02,79.13,78.99,79.12,93505.0,75.5889,75.6941,75.5602,75.6845,93505.0
2023-04-27 14:20:00,79.11,79.24,79.08,79.21,172200.0,75.6749,75.7993,75.6463,75.7706,172200.0
2023-04-27 14:30:00,79.22,79.39,79.21,79.36,165236.0,75.7802,75.9428,75.7706,75.9141,165236.0
2023-04-27 14:40:00,79.36,79.45,79.36,79.43,80652.0,75.9141,76.0002,75.9141,75.9811,80652.0
2023-04-27 14:50:00,79.43,79.56,79.43,79.56,103085.0,75.9811,76.1054,75.9811,76.1054,103085.0
2023-04-27 15:00:00,79.56,79.57,79.45,79.45,76813.0,76.1054,76.115,76.0002,76.0002,76813.0
2023-04-27 15:10:00,79.46,79.46,79.37,79.42,73965.0,76.0098,76.0098,75.9237,75.9715,73965.0
2023-04-27 15:20:00,79.42,79.47,79.39,79.41,98162.0,75.9715,76.0193,75.9428,75.9619,98162.0
2023-04-27 15:30:00,79.4,79.47,79.39,79.44,104785.0,75.9524,76.0193,75.9428,75.9906,104785.0
2023-04-27 15:40:00,79.43,79.57,79.42,79.55,172667.0,75.9811,76.115,75.9715,76.0958,172667.0
2023-04-27 15:50:00,79.54,79.65,79.53,79.62,472113.0,76.0863,76.1915,76.0767,76.1628,472113.0
2023-04-28 09:30:00,79.59,79.85,79.37,79.8,316569.0,76.1341,76.3828,75.9237,76.335,316569.0
2023-04-28 09:40:00,79.81,79.89,79.73,79.79,204219.0,76.3446,76.4211,76.268,76.3254,204219.0
2023-04-28 09:50:00,79.79,79.83,79.7,79.73,118177.0,76.3254,76.3637,76.2393,76.268,118177.0
2023-04-28 10:00:00,79.72,80.08,79.72,80.06,180082.0,76.2585,76.6028,76.2585,76.5837,180082.0
2023-04-28 10:10:00,80.06,80.2,80.03,80.17,172160.0,76.5837,76.7176,76.555,76.6889,172160.0
2023-04-28 10:20:00,80.18,80.23,80.15,80.19,153519.0,76.6985,76.7463,76.6698,76.7081,153519.0
2023-04-28 10:30:00,80.2,80.23,79.87,79.99,143646.0,76.7176,76.7463,76.4019,76.5167,143646.0
2023-04-28 10:40:00,79.98,80.29,79.92,80.27,102724.0,76.5072,76.8037,76.4498,76.7846,102724.0
2023-04-28 10:50:00,80.28,80.31,79.97,80.03,152494.0,76.7941,76.8228,76.4976,76.555,152494.0
2023-04-28 11:00:00,80.04,80.15,79.84,80.14,97067.0,76.5646,76.6698,76.3733,76.6602,97067.0
2023-04-28 11:10:00,80.14,80.34,80.13,80.33,97229.0,76.6602,76.8515,76.6507,76.842,97229.0
2023-04-28 11:20:00,80.33,80.37,80.31,80.34,52910.0,76.842,76.8802,76.8228,76.8515,52910.0
2023-04-28 11:30:00,80.35,80.43,80.34,80.41,95935.0,76.8611,76.9376,76.8515,76.9185,95935.0
2023-04-28 11:40:00,80.4,80.52,80.38,80.49,65057.0,76.9089,77.0237,76.8898,76.995,65057.0
2023-04-28 11:50:00,80.49,80.56,80.45,80.54,77413.0,76.995,77.062,76.9568,77.0429,77413.0
2023-04-28 12:00:00,80.55,80.58,80.47,80.49,72848.0,77.0524,77.0811,76.9759,76.995,72848.0
2023-04-28 12:10:00,80.51,80.54,80.46,80.48,88448.0,77.0142,77.0429,76.9663,76.9855,88448.0
2023-04-28 12:20:00,80.48,80.58,80.44,80.57,69570.0,76.9855,77.0811,76.9472,77.0716,69570.0
2023-04-28 12:30:00,80.57,80.61,80.53,80.55,63149.0,77.0716,77.1098,77.0333,77.0524,63149.0
2023-04-28 12:40:00,80.54,80.62,80.53,80.61,32687.0,77.0429,77.1194,77.0333,77.1098,32687.0
2023-04-28 12:50:00,80.61,80.69,80.57,80.66,39129.0,77.1098,77.1863,77.0716,77.1576,39129.0
2023-04-28 13:00:00,80.66,80.66,80.57,80.57,38963.0,77.1576,77.1576,77.0716,77.0716,38963.0
2023-04-28 13:10:00,80.57,80.62,80.52,80.52,35847.0,77.0716,77.1194,77.0237,77.0237,35847.0
2023-04-28 13:20:00,80.52,80.62,80.52,80.6,28242.0,77.0237,77.1194,77.0237,77.1003,28242.0
2023-04-28 13:30:00,80.6,80.64,80.48,80.54,81314.0,77.1003,77.1385,76.9855,77.0429,81314.0
2023-04-28 13:40:00,80.54,80.59,80.5,80.5,59144.0,77.0429,77.0907,77.0046,77.0046,59144.0
2023-04-28 13:50:00,80.49,80.5,80.41,80.44,95631.0,76.995,77.0046,76.9185,76.9472,95631.0
2023-04-28 14:00:00,80.44,80.57,80.44,80.51,59751.0,76.9472,77.0716,76.9472,77.0142,59751.0
2023-04-28 14:10:00,80.5,80.5,80.37,80.43,102377.0,77.0046,77.0046,76.8802,76.9376,102377.0
2023-04-28 14:20:00,80.44,80.46,80.32,80.35,68576.0,76.9472,76.9663,76.8324,76.8611,68576.0
2023-04-28 14:30:00,80.36,80.38,80.25,80.28,104851.0,76.8707,76.8898,76.7654,76.7941,104851.0
2023-04-28 14:40:00,80.28,80.38,80.2,80.24,118126.0,76.7941,76.8898,76.7176,76.7559,118126.0
2023-04-28 14:50:00,80.24,80.32,80.23,80.31,48899.0,76.7559,76.8324,76.7463,76.8228,48899.0
2023-04-28 15:00:00,80.31,80.42,80.3,80.4,66516.0,76.8228,76.9281,76.8133,76.9089,66516.0
2023-04-28 15:10:00,80.4,80.49,80.39,80.48,52404.0,76.9089,76.995,76.8994,76.9855,52404.0
2023-04-28 15:20:00,80.47,80.47,80.31,80.34,126089.0,76.9759,76.9759,76.8228,76.8515,126089.0
2023-04-28 15:30:00,80.34,80.4,80.29,80.36,104050.0,76.8515,76.9089,76.8037,76.8707,104050.0
2023-04-28 15:40:00,80.36,80.42,80.32,80.35,201851.0,76.8707,76.9281,76.8324,76.8611,201851.0
2023-04-28 15:50:00,80.36,80.56,80.32,80.54,471793.0,76.8707,77.062,76.8324,77.0429,471793.0
2023-05-01 09:30:00,80.65,80.96,80.61,80.95,219121.0,77.1481,77.4446,77.1098,77.4351,219121.0
2023-05-01 09:40:00,80.96,81.01,80.88,80.97,142422.0,77.4446,77.4924,77.3681,77.4542,142422.0
2023-05-01 09:50:00,80.97,81.02,80.85,80.88,105589.0,77.4542,77.502,77.3394,77.3681,105589.0
2023-05-01 10:00:00,80.86,80.87,80.62,80.84,166845.0,77.349,77.3585,77.1194,77.3298,166845.0
2023-05-01 10:10:00,80.86,81.03,80.81,80.98,64699.0,77.349,77.5116,77.3011,77.4638,64699.0
2023-05-01 10:20:00,80.98,80.98,80.73,80.74,69951.0,77.4638,77.4638,77.2246,77.2342,69951.0
2023-05-01 10:30:00,80.75,80.91,80.72,80.91,100484.0,77.2437,77.3968,77.215,77.3968,100484.0
2023-05-01 10:40:00,80.91,81.04,80.82,81.04,56606.0,77.3968,77.5211,77.3107,77.5211,56606.0
2023-05-01 10:50:00,81.03,81.03,80.88,80.91,63366.0,77.5116,77.5116,77.3681,77.3968,63366.0
2023-05-01 11:00:00,80.9,80.91,80.71,80.72,73002.0,77.3872,77.3968,77.2055,77.215,73002.0
2023-05-01 11:10:00,80.72,80.76,80.65,80.68,92118.0,77.215,77.2533,77.1481,77.1768,92118.0
2023-05-01 11:20:00,80.67,80.71,80.59,80.67,84770.0,77.1672,77.2055,77.0907,77.1672,84770.0
2023-05-01 11:30:00,80.66,80.71,80.61,80.69,55532.0,77.1576,77.2055,77.1098,77.1863,55532.0
2023-05-01 11:40:00,80.69,80.69,80.58,80.63,46720.0,77.1863,77.1863,77.0811,77.1289,46720.0
2023-05-01 11:50:00,80.63,80.68,80.56,80.67,41553.0,77.1289,77.1768,77.062,77.1672,41553.0
2023-05-01 12:00:00,80.67,80.71,80.61,80.7,48754.0,77.1672,77.2055,77.1098,77.1959,48754.0
2023-05-01 12:10:00,80.7,80.73,80.64,80.67,31198.0,77.1959,77.2246,77.1385,77.1672,31198.0
2023-05-01 12:20:00,80.67,80.76,80.67,80.74,35335.0,77.1672,77.2533,77.1672,77.2342,35335.0
2023-05-01 12:30:00,80.73,80.88,80.73,80.85,70988.0,77.2246,77.3681,77.2246,77.3394,70988.0
2023-05-01 12:40:00,80.84,80.85,80.72,80.73,59578.0,77.3298,77.3394,77.215,77.2246,59578.0
2023-05-01 12:50:00,80.73,80.76,80.65,80.67,52882.0,77.2246,77.2533,77.1481,77.1672,52882.0
2023-05-01 13:00:00,80.67,80.72,80.57,80.58,51819.0,77.1672,77.215,77.0716,77.0811,51819.0
2023-05-01 13:10:00,80.58,80.61,80.53,80.55,200352.0,77.0811,77.1098,77.0333,77.0524,200352.0
2023-05-01 13:20:00,80.54,80.59,80.48,80.48,44677.0,77.0429,77.0907,76.9855,76.9855,44677.0
2023-05-01 13:30:00,80.48,80.52,80.45,80.48,75359.0,76.9855,77.0237,76.9568,76.9855,75359.0
2023-05-01 13:40:00,80.48,80.57,80.48,80.54,69070.0,76.9855,77.0716,76.9855,77.0429,69070.0
2023-05-01 13:50:00,80.55,80.61,80.53,80.61,38722.0,77.0524,77.1098,77.0333,77.1098,38722.0
2023-05-01 14:00:00,80.6,80.64,80.53,80.56,136215.0,77.1003,77.1385,77.0333,77.062,136215.0
2023-05-01 14:10:00,80.57,80.59,80.53,80.55,63881.0,77.0716,77.0907,77.0333,77.0524,63881.0
2023-05-01 14:20:00,80.55,80.64,80.55,80.64,49381.0,77.0524,77.1385,77.0524,77.1385,49381.0
2023-05-01 14:30:00,80.64,80.65,80.45,80.52,83069.0,77.1385,77.1481,76.9568,77.0237,83069.0
2023-05-01 14:40:00,80.52,80.59,80.49,80.56,52194.0,77.0237,77.0907,76.995,77.062,52194.0
2023-05-01 14:50:00,80.56,80.61,80.52,80.58,43968.0,77.062,77.1098,77.0237,77.0811,43968.0
2023-05-01 15:00:00,80.59,80.63,80.51,80.52,64098.0,77.0907,77.1289,77.0142,77.0237,64098.0
2023-05-01 15:10:00,80.52,80.55,80.46,80.47,70961.0,77.0237,77.0524,76.9663,76.9759,70961.0
2023-05-01 15:20:00,80.47,80.52,80.46,80.46,71197.0,76.9759,77.0237,76.9663,76.9663,71197.0
2023-05-01 15:30:00,80.46,80.5,80.38,80.39,83222.0,76.9663,77.0046,76.8898,76.8994,83222.0
2023-05-01 15:40:00,80.38,80.54,80.36,80.53,173727.0,76.8898,77.0429,76.8707,77.0333,173727.0
2023-05-01 15:50:00,80.53,80.56,80.48,80.49,495493.0,77.0333,77.062,76.9855,76.995,495493.0
2023-05-02 09:30:00,79.76,79.79,79.45,79.55,303936.0,76.2967,76.3254,76.0002,76.0958,303936.0
2023-05-02 09:40:00,79.56,79.67,79.31,79.33,194225.0,76.1054,76.2106,75.8663,75.8854,194225.0
2023-05-02 09:50:00,79.32,79.37,79.23,79.37,99013.0,75.8758,75.9237,75.7897,75.9237,99013.0
2023-05-02 10:00:00,79.38,79.42,79.09,79.21,128048.0,75.9332,75.9715,75.6558,75.7706,128048.0
2023-05-02 10:10:00,79.22,79.24,78.98,79.09,121091.0,75.7802,75.7993,75.5506,75.6558,121091.0
2023-05-02 10:20:00,79.1,79.1,78.86,78.92,202242.0,75.6654,75.6654,75.4358,75.4932,202242.0
2023-05-02 10:30:00,78.92,78.96,78.67,78.74,169117.0,75.4932,75.5315,75.2541,75.321,169117.0
2023-05-02 10:40:00,78.74,78.84,78.64,78.75,137798.0,75.321,75.4167,75.2254,75.3306,137798.0
2023-05-02 10:50:00,78.74,78.8,78.61,78.67,121756.0,75.321,75.3784,75.1967,75.2541,121756.0
2023-05-02 11:00:00,78.69,78.69,78.46,78.58,173051.0,75.2732,75.2732,75.0532,75.168,173051.0
2023-05-02 11:10:00,78.58,78.76,78.58,78.66,168150.0,75.168,75.3401,75.168,75.2445,168150.0
2023-05-02 11:20:00,78.66,78.69,78.5,78.67,117401.0,75.2445,75.2732,75.0914,75.2541,117401.0
2023-05-02 11:30:00,78.67,78.81,78.54,78.79,197728.0,75.2541,75.388,75.1297,75.3688,197728.0
2023-05-02 11:40:00,78.8,79.02,78.77,79.01,158223.0,75.3784,75.5889,75.3497,75.5793,158223.0
2023-05-02 11:50:00,79.01,79.07,78.89,79.03,98146.0,75.5793,75.6367,75.4645,75.5984,98146.0
2023-05-02 12:00:00,79.03,79.11,78.92,79.04,68093.0,75.5984,75.6749,75.4932,75.608,68093.0
2023-05-02 12:10:00,79.04,79.04,78.93,79.03,130276.0,75.608,75.608,75.5028,75.5984,130276.0
2023-05-02 12:20:00,79.02,79.06,78.92,79.06,72129.0,75.5889,75.6271,75.4932,75.6271,72129.0
2023-05-02 12:30:00,79.07,79.15,79.0,79.09,95945.0,75.6367,75.7132,75.5697,75.6558,95945.0
2023-05-02 12:40:00,79.08,79.11,79.03,79.05,55127.0,75.6463,75.6749,75.5984,75.6176,55127.0
2023-05-02 12:50:00,79.05,79.22,79.05,79.19,62335.0,75.6176,75.7802,75.6176,75.7515,62335.0
2023-05-02 13:00:00,79.2,79.24,79.16,79.2,39413.0,75.761,75.7993,75.7228,75.761,39413.0
2023-05-02 13:10:00,79.2,79.28,79.19,79.24,60314.0,75.761,75.8376,75.7515,75.7993,60314.0
2023-05-02 13:20:00,79.25,79.41,79.23,79.39,31582.0,75.8089,75.9619,75.7897,75.9428,31582.0
2023-05-02 13:30:00,79.39,79.41,79.32,79.4,57941.0,75.9428,75.9619,75.8758,75.9524,57941.0
2023-05-02 13:40:00,79.39,79.52,79.38,79.51,37886.0,75.9428,76.0671,75.9332,76.0576,37886.0
2023-05-02 13:50:00,79.52,79.55,79.42,79.45,60905.0,76.0671,76.0958,75.9715,76.0002,60905.0
2023-05-02 14:00:00,79.45,79.46,79.29,79.33,58811.0,76.0002,76.0098,75.8471,75.8854,58811.0
2023-05-02 14:10:00,79.34,79.38,79.24,79.38,90850.0,75.895,75.9332,75.7993,75.9332,90850.0
2023-05-02 14:20:00,79.38,79.46,79.34,79.44,90838.0,75.9332,76.0098,75.895,75.9906,90838.0
2023-05-02 14:30:00,79.45,79.56,79.4,79.54,87155.0,76.0002,76.1054,75.9524,76.0863,87155.0
2023-05-02 14:40:00,79.54,79.69,79.5,79.67,67154.0,76.0863,76.2298,76.048,76.2106,67154.0
2023-05-02 14:50:00,79.67,79.72,79.6,79.67,88315.0,76.2106,76.2585,76.1437,76.2106,88315.0
2023-05-02 15:00:00,79.67,79.73,79.61,79.73,94800.0,76.2106,76.268,76.1532,76.268,94800.0
2023-05-02 15:10:00,79.72,79.87,79.71,79.79,200809.0,76.2585,76.4019,76.2489,76.3254,200809.0
2023-05-02 15:20:00,79.8,79.87,79.77,79.85,100578.0,76.335,76.4019,76.3063,76.3828,100578.0
2023-05-02 15:30:00,79.84,79.86,79.67,79.73,149972.0,76.3733,76.3924,76.2106,76.268,149972.0
2023-05-02 15:40:00,79.73,79.75,79.6,79.64,169827.0,76.268,76.2872,76.1437,76.1819,169827.0
2023-05-02 15:50:00,79.64,79.84,79.61,79.74,533965.0,76.1819,76.3733,76.1532,76.2776,533965.0
2023-05-03 09:30:00,79.85,79.98,79.73,79.95,176885.0,76.3828,76.5072,76.268,76.4785,176885.0
2023-05-03 09:40:00,79.95,80.05,79.83,80.04,152017.0,76.4785,76.5741,76.3637,76.5646,152017.0
2023-05-03 09:50:00,80.04,80.2,80.01,80.07,105478.0,76.5646,76.7176,76.5359,76.5933,105478.0
2023-05-03 10:00:00,80.08,80.14,79.93,79.95,105067.0,76.6028,76.6602,76.4593,76.4785,105067.0
2023-05-03 10:10:00,79.95,80.02,79.77,79.87,283404.0,76.4785,76.5454,76.3063,76.4019,283404.0
2023-05-03 10:20:00,79.88,79.92,79.78,79.84,56283.0,76.4115,76.4498,76.3159,76.3733,56283.0
2023-05-03 10:30:00,79.84,79.89,79.71,79.71,77953.0,76.3733,76.4211,76.2489,76.2489,77953.0
2023-05-03 10:40:00,79.71,79.73,79.49,79.6,108061.0,76.2489,76.268,76.0384,76.1437,108061.0
2023-05-03 10:50:00,79.62,79.73,79.58,79.69,56331.0,76.1628,76.268,76.1245,76.2298,56331.0
2023-05-03 11:00:00,79.68,79.74,79.59,79.65,74276.0,76.2202,76.2776,76.1341,76.1915,74276.0
2023-05-03 11:10:00,79.63,79.68,79.61,79.66,29134.0,76.1724,76.2202,76.1532,76.2011,29134.0
2023-05-03 11:20:00,79.66,79.78,79.65,79.71,31966.0,76.2011,76.3159,76.1915,76.2489,31966.0
2023-05-03 11:30:00,79.71,79.84,79.69,79.78,54147.0,76.2489,76.3733,76.2298,76.3159,54147.0
2023-05-03 11:40:00,79.77,79.8,79.71,79.78,60634.0,76.3063,76.335,76.2489,76.3159,60634.0
2023-05-03 11:50:00,79.78,79.9,79.73,79.88,60582.0,76.3159,76.4306,76.268,76.4115,60582.0
2023-05-03 12:00:00,79.88,79.97,79.86,79.93,35451.0,76.4115,76.4976,76.3924,76.4593,35451.0
2023-05-03 12:10:00,79.93,79.94,79.78,79.79,31664.0,76.4593,76.4689,76.3159,76.3254,31664.0
2023-05-03 12:20:00,79.78,79.86,79.76,79.86,34786.0,76.3159,76.3924,76.2967,76.3924,34786.0
2023-05-03 12:30:00,79.86,79.88,79.79,79.82,27633.0,76.3924,76.4115,76.3254,76.3541,27633.0
2023-05-03 12:40:00,79.83,79.87,79.79,79.86,23799.0,76.3637,76.4019,76.3254,76.3924,23799.0
2023-05-03 12:50:00,79.85,79.96,79.85,79.96,23099.0,76.3828,76.488,76.3828,76.488,23099.0
2023-05-03 13:00:00,79.97,80.02,79.94,79.95,23833.0,76.4976,76.5454,76.4689,76.4785,23833.0
2023-05-03 13:10:00,79.95,79.97,79.84,79.87,20950.0,76.4785,76.4976,76.3733,76.4019,20950.0
2023-05-03 13:20:00,79.87,79.98,79.85,79.98,19911.0,76.4019,76.5072,76.3828,76.5072,19911.0
2023-05-03 13:30:00,79.99,80.01,79.89,79.91,21857.0,76.5167,76.5359,76.4211,76.4402,21857.0
2023-05-03 13:40:00,79.92,79.95,79.84,79.86,29160.0,76.4498,76.4785,76.3733,76.3924,29160.0
2023-05-03 13:50:00,79.87,79.88,79.8,79.82,54119.0,76.4019,76.4115,76.335,76.3541,54119.0
2023-05-03 14:00:00,79.81,80.05,79.62,79.84,319411.0,76.3446,76.5741,76.1628,76.3733,319411.0
2023-05-03 14:10:00,79.84,79.97,79.68,79.92,67060.0,76.3733,76.4976,76.2202,76.4498,67060.0
2023-05-03 14:20:00,79.93,80.11,79.89,79.97,36739.0,76.4593,76.6315,76.4211,76.4976,36739.0
2023-05-03 14:30:00,79.96,80.0,79.54,79.96,378375.0,76.488,76.5263,76.0863,76.488,378375.0
2023-05-03 14:40:00,79.98,80.24,79.76,79.88,265102.0,76.5072,76.7559,76.2967,76.4115,265102.0
2023-05-03 14:50:00,79.86,80.12,79.6,79.92,342869.0,76.3924,76.6411,76.1437,76.4498,342869.0
2023-05-03 15:00:00,79.92,80.0,79.51,79.59,281426.0,76.4498,76.5263,76.0576,76.1341,281426.0
2023-05-03 15:10:00,79.58,79.58,79.21,79.38,529365.0,76.1245,76.1245,75.7706,75.9332,529365.0
2023-05-03 15:20:00,79.38,79.5,79.11,79.11,266311.0,75.9332,76.048,75.6749,75.6749,266311.0
2023-05-03 15:30:00,79.11,79.18,79.0,79.01,196741.0,75.6749,75.7419,75.5697,75.5793,196741.0
2023-05-03 15:40:00,79.0,79.04,78.9,78.95,276828.0,75.5697,75.608,75.4741,75.5219,276828.0
2023-05-03 15:50:00,78.95,78.98,78.82,78.86,522500.0,75.5219,75.5506,75.3975,75.4358,522500.0
2023-05-04 09:30:00,79.02,79.53,79.02,79.06,414466.0,75.5889,76.0767,75.5889,75.6271,414466.0
2023-05-04 09:40:00,79.03,79.06,78.43,78.44,251733.0,75.5984,75.6271,75.0245,75.034,251733.0
2023-05-04 09:50:00,78.45,78.77,78.35,78.55,257039.0,75.0436,75.3497,74.9479,75.1393,257039.0
2023-05-04 10:00:00,78.55,78.74,78.52,78.61,239782.0,75.1393,75.321,75.1106,75.1967,239782.0
2023-05-04 10:10:00,78.62,78.75,78.39,78.62,277962.0,75.2062,75.3306,74.9862,75.2062,277962.0
2023-05-04 10:20:00,78.61,78.68,78.42,78.51,152014.0,75.1967,75.2636,75.0149,75.101,152014.0
2023-05-04 10:30:00,78.48,78.65,78.44,78.45,187556.0,75.0723,75.2349,75.034,75.0436,187556.0
2023-05-04 10:40:00,78.45,78.72,78.4,78.59,248332.0,75.0436,75.3019,74.9958,75.1775,248332.0
2023-05-04 10:50:00,78.59,78.64,78.31,78.35,188539.0,75.1775,75.2254,74.9097,74.9479,188539.0
2023-05-04 11:00:00,78.36,78.71,78.29,78.64,209057.0,74.9575,75.2923,74.8906,75.2254,209057.0
2023-05-04 11:10:00,78.65,78.71,78.5,78.54,149855.0,75.2349,75.2923,75.0914,75.1297,149855.0
2023-05-04 11:20:00,78.54,78.6,78.45,78.46,127038.0,75.1297,75.1871,75.0436,75.0532,127038.0
2023-05-04 11:30:00,78.45,78.49,78.23,78.35,151360.0,75.0436,75.0819,74.8332,74.9479,151360.0
2023-05-04 11:40:00,78.35,78.51,78.35,78.44,85379.0,74.9479,75.101,74.9479,75.034,85379.0
2023-05-04 11:50:00,78.45,78.49,78.36,78.38,65839.0,75.0436,75.0819,74.9575,74.9766,65839.0
2023-05-04 12:00:00,78.38,78.41,78.21,78.23,567189.0,74.9766,75.0053,74.814,74.8332,567189.0
2023-05-04 12:10:00,78.23,78.38,78.14,78.31,272053.0,74.8332,74.9766,74.7471,74.9097,272053.0
2023-05-04 12:20:00,78.3,78.48,78.3,78.45,155629.0,74.9001,75.0723,74.9001,75.0436,155629.0
2023-05-04 12:30:00,78.46,78.51,78.3,78.4,267618.0,75.0532,75.101,74.9001,74.9958,267618.0
2023-05-04 12:40:00,78.41,78.43,78.32,78.38,94427.0,75.0053,75.0245,74.9193,74.9766,94427.0
2023-05-04 12:50:00,78.38,78.52,78.29,78.51,95104.0,74.9766,75.1106,74.8906,75.101,95104.0
2023-05-04 13:00:00,78.52,78.55,78.42,78.48,75767.0,75.1106,75.1393,75.0149,75.0723,75767.0
2023-05-04 13:10:00,78.48,78.63,78.41,78.58,81651.0,75.0723,75.2158,75.0053,75.168,81651.0
2023-05-04 13:20:00,78.59,78.75,78.59,78.65,120374.0,75.1775,75.3306,75.1775,75.2349,120374.0
2023-05-04 13:30:00,78.65,78.74,78.63,78.65,76387.0,75.2349,75.321,75.2158,75.2349,76387.0
2023-05-04 13:40:00,78.64,78.64,78.47,78.5,122671.0,75.2254,75.2254,75.0627,75.0914,122671.0
2023-05-04 13:50:00,78.49,78.56,78.41,78.48,91133.0,75.0819,75.1488,75.0053,75.0723,91133.0
2023-05-04 14:00:00,78.48,78.51,78.39,78.44,87948.0,75.0723,75.101,74.9862,75.034,87948.0
2023-05-04 14:10:00,78.44,78.5,78.41,78.46,232740.0,75.034,75.0914,75.0053,75.0532,232740.0
2023-05-04 14:20:00,78.46,78.5,78.34,78.34,76276.0,75.0532,75.0914,74.9384,74.9384,76276.0
2023-05-04 14:30:00,78.34,78.38,78.23,78.28,111892.0,74.9384,74.9766,74.8332,74.881,111892.0
2023-05-04 14:40:00,78.27,78.28,78.2,78.23,75808.0,74.8714,74.881,74.8045,74.8332,75808.0
2023-05-04 14:50:00,78.22,78.37,78.2,78.37,73430.0,74.8236,74.9671,74.8045,74.9671,73430.0
2023-05-04 15:00:00,78.37,78.59,78.37,78.48,116197.0,74.9671,75.1775,74.9671,75.0723,116197.0
2023-05-04 15:10:00,78.47,78.48,78.17,78.23,226732.0,75.0627,75.0723,74.7758,74.8332,226732.0
2023-05-04 15:20:00,78.23,78.32,78.18,78.31,116568.0,74.8332,74.9193,74.7853,74.9097,116568.0
2023-05-04 15:30:00,78.31,78.51,78.28,78.43,142990.0,74.9097,75.101,74.881,75.0245,142990.0
2023-05-04 15:40:00,78.43,78.5,78.21,78.38,269749.0,75.0245,75.0914,74.814,74.9766,269749.0
2023-05-04 15:50:00,78.38,78.39,78.25,78.35,554336.0,74.9766,74.9862,74.8523,74.9479,554336.0
2023-05-05 09:30:00,79.2,79.33,79.14,79.26,308450.0,75.761,75.8854,75.7036,75.8184,308450.0
2023-05-05 09:40:00,79.27,79.54,79.27,79.49,253046.0,75.828,76.0863,75.828,76.0384,253046.0
2023-05-05 09:50:00,79.5,79.51,79.3,79.41,223680.0,76.048,76.0576,75.8567,75.9619,223680.0
2023-05-05 10:00:00,79.42,79.49,79.26,79.38,182705.0,75.9715,76.0384,75.8184,75.9332,182705.0
2023-05-05 10:10:00,79.38,79.41,79.21,79.31,77304.0,75.9332,75.9619,75.7706,75.8663,77304.0
2023-05-05 10:20:00,79.33,79.36,79.19,79.25,120795.0,75.8854,75.9141,75.7515,75.8089,120795.0
2023-05-05 10:30:00,79.26,79.33,79.21,79.29,124956.0,75.8184,75.8854,75.7706,75.8471,124956.0
2023-05-05 10:40:00,79.29,79.32,79.17,79.19,64260.0,75.8471,75.8758,75.7323,75.7515,64260.0
2023-05-05 10:50:00,79.2,79.3,79.16,79.19,81004.0,75.761,75.8567,75.7228,75.7515,81004.0
2023-05-05 11:00:00,79.2,79.38,79.18,79.19,145415.0,75.761,75.9332,75.7419,75.7515,145415.0
2023-05-05 11:10:00,79.19,79.27,79.13,79.24,46298.0,75.7515,75.828,75.6941,75.7993,46298.0
2023-05-05 11:20:00,79.25,79.41,79.23,79.41,48626.0,75.8089,75.9619,75.7897,75.9619,48626.0
2023-05-05 11:30:00,79.4,79.43,79.34,79.4,78002.0,75.9524,75.9811,75.895,75.9524,78002.0
2023-05-05 11:40:00,79.39,79.43,79.33,79.42,87594.0,75.9428,75.9811,75.8854,75.9715,87594.0
2023-05-05 11:50:00,79.42,79.48,79.38,79.45,78247.0,75.9715,76.0289,75.9332,76.0002,78247.0
2023-05-05 12:00:00,79.46,79.49,79.39,79.42,47675.0,76.0098,76.0384,75.9428,75.9715,47675.0
2023-05-05 12:10:00,79.42,79.47,79.4,79.44,23238.0,75.9715,76.0193,75.9524,75.9906,23238.0
2023-05-05 12:20:00,79.45,79.56,79.44,79.5,56259.0,76.0002,76.1054,75.9906,76.048,56259.0
2023-05-05 12:30:00,79.5,79.57,79.47,79.47,46291.0,76.048,76.115,76.0193,76.0193,46291.0
2023-05-05 12:40:00,79.47,79.51,79.35,79.39,65582.0,76.0193,76.0576,75.9045,75.9428,65582.0
2023-05-05 12:50:00,79.39,79.57,79.39,79.56,66696.0,75.9428,76.115,75.9428,76.1054,66696.0
2023-05-05 13:00:00,79.56,79.58,79.52,79.54,44447.0,76.1054,76.1245,76.0671,76.0863,44447.0
2023-05-05 13:10:00,79.54,79.6,79.53,79.59,41567.0,76.0863,76.1437,76.0767,76.1341,41567.0
2023-05-05 13:20:00,79.6,79.61,79.55,79.59,51131.0,76.1437,76.1532,76.0958,76.1341,51131.0
2023-05-05 13:30:00,79.59,79.62,79.54,79.55,38658.0,76.1341,76.1628,76.0863,76.0958,38658.0
2023-05-05 13:40:00,79.55,79.63,79.55,79.62,26446.0,76.0958,76.1724,76.0958,76.1628,26446.0
2023-05-05 13:50:00,79.63,79.64,79.56,79.64,36610.0,76.1724,76.1819,76.1054,76.1819,36610.0
2023-05-05 14:00:00,79.65,79.71,79.63,79.69,42390.0,76.1915,76.2489,76.1724,76.2298,42390.0
2023-05-05 14:10:00,79.69,79.74,79.66,79.67,44381.0,76.2298,76.2776,76.2011,76.2106,44381.0
2023-05-05 14:20:00,79.67,79.8,79.65,79.78,76132.0,76.2106,76.335,76.1915,76.3159,76132.0
2023-05-05 14:30:00,79.79,79.88,79.79,79.84,69576.0,76.3254,76.4115,76.3254,76.3733,69576.0
2023-05-05 14:40:00,79.84,79.87,79.82,79.86,87655.0,76.3733,76.4019,76.3541,76.3924,87655.0
2023-05-05 14:50:00,79.87,79.94,79.81,79.81,185291.0,76.4019,76.4689,76.3446,76.3446,185291.0
2023-05-05 15:00:00,79.82,79.86,79.78,79.82,76929.0,76.3541,76.3924,76.3159,76.3541,76929.0
2023-05-05 15:10:00,79.81,79.83,79.75,79.76,74954.0,76.3446,76.3637,76.2872,76.2967,74954.0
2023-05-05 15:20:00,79.77,79.81,79.72,79.76,84316.0,76.3063,76.3446,76.2585,76.2967,84316.0
2023-05-05 15:30:00,79.76,79.78,79.66,79.7,113836.0,76.2967,76.3159,76.2011,76.2393,113836.0
2023-05-05 15:40:00,79.7,79.72,79.63,79.67,141534.0,76.2393,76.2585,76.1724,76.2106,141534.0
2023-05-05 15:50:00,79.67,79.68,79.55,79.66,806774.0,76.2106,76.2202,76.0958,76.2011,806774.0
2023-05-08 09:30:00,80.15,80.26,80.0,80.12,218815.0,76.6698,76.775,76.5263,76.6411,218815.0
2023-05-08 09:40:00,80.12,80.13,79.85,79.85,134058.0,76.6411,76.6507,76.3828,76.3828,134058.0
2023-05-08 09:50:00,79.86,80.03,79.81,80.03,102115.0,76.3924,76.555,76.3446,76.555,102115.0
2023-05-08 10:00:00,80.03,80.09,79.91,79.92,104011.0,76.555,76.6124,76.4402,76.4498,104011.0
2023-05-08 10:10:00,79.93,79.93,79.71,79.77,59306.0,76.4593,76.4593,76.2489,76.3063,59306.0
2023-05-08 10:20:00,79.77,79.78,79.68,79.73,69818.0,76.3063,76.3159,76.2202,76.268,69818.0
2023-05-08 10:30:00,79.74,79.82,79.71,79.74,109042.0,76.2776,76.3541,76.2489,76.2776,109042.0
2023-05-08 10:40:00,79.75,79.81,79.69,79.71,39992.0,76.2872,76.3446,76.2298,76.2489,39992.0
2023-05-08 10:50:00,79.72,79.75,79.67,79.7,72239.0,76.2585,76.2872,76.2106,76.2393,72239.0
2023-05-08 11:00:00,79.7,79.82,79.7,79.77,61503.0,76.2393,76.3541,76.2393,76.3063,61503.0
2023-05-08 11:10:00,79.75,79.77,79.61,79.64,63101.0,76.2872,76.3063,76.1532,76.1819,63101.0
2023-05-08 11:20:00,79.64,79.65,79.58,79.6,92965.0,76.1819,76.1915,76.1245,76.1437,92965.0
2023-05-08 11:30:00,79.61,79.68,79.57,79.59,37917.0,76.1532,76.2202,76.115,76.1341,37917.0
2023-05-08 11:40:00,79.59,79.7,79.57,79.7,21532.0,76.1341,76.2393,76.115,76.2393,21532.0
2023-05-08 11:50:00,79.69,79.75,79.69,79.71,16551.0,76.2298,76.2872,76.2298,76.2489,16551.0
2023-05-08 12:00:00,79.71,79.71,79.59,79.6,17946.0,76.2489,76.2489,76.1341,76.1437,17946.0
2023-05-08 12:10:00,79.59,79.59,79.44,79.57,21010.0,76.1341,76.1341,75.9906,76.115,21010.0
2023-05-08 12:20:00,79.56,79.59,79.51,79.54,11550.0,76.1054,76.1341,76.0576,76.0863,11550.0
2023-05-08 12:30:00,79.55,79.58,79.5,79.55,13926.0,76.0958,76.1245,76.048,76.0958,13926.0
2023-05-08 12:40:00,79.54,79.55,79.47,79.49,17873.0,76.0863,76.0958,76.0193,76.0384,17873.0
2023-05-08 12:50:00,79.49,79.54,79.45,79.54,18223.0,76.0384,76.0863,76.0002,76.0863,18223.0
2023-05-08 13:00:00,79.54,79.58,79.51,79.57,17115.0,76.0863,76.1245,76.0576,76.115,17115.0
2023-05-08 13:10:00,79.59,79.61,79.54,79.56,18574.0,76.1341,76.1532,76.0863,76.1054,18574.0
2023-05-08 13:20:00,79.56,79.6,79.52,79.54,32056.0,76.1054,76.1437,76.0671,76.0863,32056.0
2023-05-08 13:30:00,79.54,79.58,79.47,79.5,23436.0,76.0863,76.1245,76.0193,76.048,23436.0
2023-05-08 13:40:00,79.51,79.58,79.49,79.54,13966.0,76.0576,76.1245,76.0384,76.0863,13966.0
2023-05-08 13:50:00,79.52,79.58,79.5,79.56,17328.0,76.0671,76.1245,76.048,76.1054,17328.0
2023-05-08 14:00:00,79.58,79.63,79.27,79.39,74144.0,76.1245,76.1724,75.828,75.9428,74144.0
2023-05-08 14:10:00,79.37,79.46,79.35,79.46,64467.0,75.9237,76.0098,75.9045,76.0098,64467.0
2023-05-08 14:20:00,79.46,79.56,79.46,79.52,145179.0,76.0098,76.1054,76.0098,76.0671,145179.0
2023-05-08 14:30:00,79.53,79.59,79.53,79.56,273441.0,76.0767,76.1341,76.0767,76.1054,273441.0
2023-05-08 14:40:00,79.55,79.58,79.5,79.54,142889.0,76.0958,76.1245,76.048,76.0863,142889.0
2023-05-08 14:50:00,79.55,79.55,79.46,79.48,74065.0,76.0958,76.0958,76.0098,76.0289,74065.0
2023-05-08 15:00:00,79.48,79.5,79.42,79.44,37530.0,76.0289,76.048,75.9715,75.9906,37530.0
2023-05-08 15:10:00,79.43,79.47,79.36,79.42,96038.0,75.9811,76.0193,75.9141,75.9715,96038.0
2023-05-08 15:20:00,79.42,79.42,79.35,79.39,59534.0,75.9715,75.9715,75.9045,75.9428,59534.0
2023-05-08 15:30:00,79.39,79.5,79.37,79.47,188067.0,75.9428,76.048,75.9237,76.0193,188067.0
2023-05-08 15:40:00,79.47,79.54,79.43,79.5,313328.0,76.0193,76.0863,75.9811,76.048,313328.0
2023-05-08 15:50:00,79.5,79.5,79.38,79.42,333213.0,76.048,76.048,75.9332,75.9715,333213.0
2023-05-09 09:30:00,78.96,79.04,78.65,78.66,362391.0,75.5315,75.608,75.2349,75.2445,362391.0
2023-05-09 09:40:00,78.67,78.81,78.55,78.61,169071.0,75.2541,75.388,75.1393,75.1967,169071.0
2023-05-09 09:50:00,78.63,78.81,78.48,78.76,587115.0,75.2158,75.388,75.0723,75.3401,587115.0
2023-05-09 10:00:00,78.77,78.8,78.43,78.49,134284.0,75.3497,75.3784,75.0245,75.0819,134284.0
2023-05-09 10:10:00,78.48,78.53,78.36,78.44,82824.0,75.0723,75.1201,74.9575,75.034,82824.0
2023-05-09 10:20:00,78.44,78.53,78.35,78.49,63017.0,75.034,75.1201,74.9479,75.0819,63017.0
2023-05-09 10:30:00,78.49,78.53,78.43,78.52,57547.0,75.0819,75.1201,75.0245,75.1106,57547.0
2023-05-09 10:40:00,78.53,78.61,78.51,78.54,111036.0,75.1201,75.1967,75.101,75.1297,111036.0
2023-05-09 10:50:00,78.53,78.55,78.49,78.51,54576.0,75.1201,75.1393,75.0819,75.101,54576.0
2023-05-09 11:00:00,78.52,78.64,78.52,78.61,80955.0,75.1106,75.2254,75.1106,75.1967,80955.0
2023-05-09 11:10:00,78.6,78.71,78.49,78.71,83357.0,75.1871,75.2923,75.0819,75.2923,83357.0
2023-05-09 11:20:00,78.72,78.72,78.57,78.59,43184.0,75.3019,75.3019,75.1584,75.1775,43184.0
2023-05-09 11:30:00,78.6,78.77,78.6,78.73,61611.0,75.1871,75.3497,75.1871,75.3114,61611.0
2023-05-09 11:40:00,78.73,78.75,78.66,78.73,67778.0,75.3114,75.3306,75.2445,75.3114,67778.0
2023-05-09 11:50:00,78.74,78.76,78.59,78.59,663119.0,75.321,75.3401,75.1775,75.1775,663119.0
2023-05-09 12:00:00,78.59,78.81,78.58,78.75,240932.0,75.1775,75.388,75.168,75.3306,240932.0
2023-05-09 12:10:00,78.74,78.78,78.7,78.78,34749.0,75.321,75.3593,75.2828,75.3593,34749.0
2023-05-09 12:20:00,78.76,78.78,78.69,78.71,245290.0,75.3401,75.3593,75.2732,75.2923,245290.0
2023-05-09 12:30:00,78.71,78.8,78.68,78.7,42338.0,75.2923,75.3784,75.2636,75.2828,42338.0
2023-05-09 12:40:00,78.7,78.7,78.66,78.7,21704.0,75.2828,75.2828,75.2445,75.2828,21704.0
2023-05-09 12:50:00,78.7,78.86,78.7,78.85,34620.0,75.2828,75.4358,75.2828,75.4262,34620.0
2023-05-09 13:00:00,78.84,78.85,78.78,78.8,52315.0,75.4167,75.4262,75.3593,75.3784,52315.0
2023-05-09 13:10:00,78.8,78.84,78.77,78.84,19205.0,75.3784,75.4167,75.3497,75.4167,19205.0
2023-05-09 13:20:00,78.85,78.89,78.82,78.89,28395.0,75.4262,75.4645,75.3975,75.4645,28395.0
2023-05-09 13:30:00,78.89,78.96,78.88,78.95,38525.0,75.4645,75.5315,75.4549,75.5219,38525.0
2023-05-09 13:40:00,78.95,78.97,78.9,78.95,29040.0,75.5219,75.541,75.4741,75.5219,29040.0
2023-05-09 13:50:00,78.94,79.07,78.93,79.05,45306.0,75.5123,75.6367,75.5028,75.6176,45306.0
2023-05-09 14:00:00,79.05,79.09,79.03,79.06,303812.0,75.6176,75.6558,75.5984,75.6271,303812.0
2023-05-09 14:10:00,79.05,79.05,78.97,78.98,506482.0,75.6176,75.6176,75.541,75.5506,506482.0
2023-05-09 14:20:00,78.98,79.0,78.92,78.94,116609.0,75.5506,75.5697,75.4932,75.5123,116609.0
2023-05-09 14:30:00,78.94,78.98,78.93,78.94,53190.0,75.5123,75.5506,75.5028,75.5123,53190.0
2023-05-09 14:40:00,78.94,79.02,78.93,79.02,36908.0,75.5123,75.5889,75.5028,75.5889,36908.0
2023-05-09 14:50:00,79.03,79.04,78.85,78.88,60271.0,75.5984,75.608,75.4262,75.4549,60271.0
2023-05-09 15:00:00,78.89,79.01,78.88,78.97,35837.0,75.4645,75.5793,75.4549,75.541,35837.0
2023-05-09 15:10:00,78.97,79.0,78.91,78.91,58788.0,75.541,75.5697,75.4836,75.4836,58788.0
2023-05-09 15:20:00,78.92,78.96,78.9,78.92,108950.0,75.4932,75.5315,75.4741,75.4932,108950.0
2023-05-09 15:30:00,78.92,78.96,78.88,78.91,272788.0,75.4932,75.5315,75.4549,75.4836,272788.0
2023-05-09 15:40:00,78.91,78.91,78.74,78.77,659417.0,75.4836,75.4836,75.321,75.3497,659417.0
2023-05-09 15:50:00,78.76,78.78,78.67,78.69,1074808.0,75.3401,75.3593,75.2541,75.2732,1074808.0
2023-05-10 09:30:00,79.63,79.63,79.02,79.03,256471.0,76.1724,76.1724,75.5889,75.5984,256471.0
2023-05-10 09:40:00,79.03,79.04,78.6,78.66,258181.0,75.5984,75.608,75.1871,75.2445,258181.0
2023-05-10 09:50:00,78.68,78.72,78.52,78.69,154286.0,75.2636,75.3019,75.1106,75.2732,154286.0
2023-05-10 10:00:00,78.69,78.89,78.68,78.72,260923.0,75.2732,75.4645,75.2636,75.3019,260923.0
2023-05-10 10:10:00,78.71,78.84,78.55,78.59,316968.0,75.2923,75.4167,75.1393,75.1775,316968.0
2023-05-10 10:20:00,78.59,78.7,78.48,78.48,204755.0,75.1775,75.2828,75.0723,75.0723,204755.0
2023-05-10 10:30:00,78.48,78.61,78.22,78.25,179936.0,75.0723,75.1967,74.8236,74.8523,179936.0
2023-05-10 10:40:00,78.25,78.32,77.98,78.1,133323.0,74.8523,74.9193,74.594,74.7088,133323.0
2023-05-10 10:50:00,78.08,78.21,78.0,78.11,131993.0,74.6897,74.814,74.6131,74.7184,131993.0
2023-05-10 11:00:00,78.1,78.26,78.09,78.25,66145.0,74.7088,74.8619,74.6992,74.8523,66145.0
2023-05-10 11:10:00,78.24,78.44,78.23,78.44,55602.0,74.8427,75.034,74.8332,75.034,55602.0
2023-05-10 11:20:00,78.45,78.46,78.36,78.38,68527.0,75.0436,75.0532,74.9575,74.9766,68527.0
2023-05-10 11:30:00,78.38,78.47,78.32,78.41,347750.0,74.9766,75.0627,74.9193,75.0053,347750.0
2023-05-10 11:40:00,78.41,78.44,78.32,78.33,59653.0,75.0053,75.034,74.9193,74.9288,59653.0
2023-05-10 11:50:00,78.33,78.36,78.24,78.27,124324.0,74.9288,74.9575,74.8427,74.8714,124324.0
2023-05-10 12:00:00,78.27,78.28,78.12,78.17,90624.0,74.8714,74.881,74.7279,74.7758,90624.0
2023-05-10 12:10:00,78.15,78.33,78.13,78.33,47653.0,74.7566,74.9288,74.7375,74.9288,47653.0
2023-05-10 12:20:00,78.34,78.37,78.27,78.3,31572.0,74.9384,74.9671,74.8714,74.9001,31572.0
2023-05-10 12:30:00,78.3,78.32,78.17,78.2,62542.0,74.9001,74.9193,74.7758,74.8045,62542.0
2023-05-10 12:40:00,78.2,78.27,78.15,78.19,45893.0,74.8045,74.8714,74.7566,74.7949,45893.0
2023-05-10 12:50:00,78.18,78.21,78.11,78.16,33981.0,74.7853,74.814,74.7184,74.7662,33981.0
2023-05-10 13:00:00,78.16,78.16,78.07,78.09,61616.0,74.7662,74.7662,74.6801,74.6992,61616.0
2023-05-10 13:10:00,78.08,78.12,78.03,78.11,70559.0,74.6897,74.7279,74.6418,74.7184,70559.0
2023-05-10 13:20:00,78.12,78.12,77.87,77.98,97246.0,74.7279,74.7279,74.4888,74.594,97246.0
2023-05-10 13:30:00,77.97,78.04,77.9,77.9,46136.0,74.5844,74.6514,74.5175,74.5175,46136.0
2023-05-10 13:40:00,77.9,78.07,77.88,78.06,46879.0,74.5175,74.6801,74.4984,74.6705,46879.0
2023-05-10 13:50:00,78.07,78.17,78.04,78.15,43395.0,74.6801,74.7758,74.6514,74.7566,43395.0
2023-05-10 14:00:00,78.16,78.29,78.16,78.26,52003.0,74.7662,74.8906,74.7662,74.8619,52003.0
2023-05-10 14:10:00,78.26,78.31,78.24,78.25,57197.0,74.8619,74.9097,74.8427,74.8523,57197.0
2023-05-10 14:20:00,78.26,78.29,78.16,78.26,57928.0,74.8619,74.8906,74.7662,74.8619,57928.0
2023-05-10 14:30:00,78.26,78.38,78.26,78.37,60441.0,74.8619,74.9766,74.8619,74.9671,60441.0
2023-05-10 14:40:00,78.37,78.51,78.36,78.42,72223.0,74.9671,75.101,74.9575,75.0149,72223.0
2023-05-10 14:50:00,78.42,78.5,78.41,78.5,85601.0,75.0149,75.0914,75.0053,75.0914,85601.0
2023-05-10 15:00:00,78.49,78.53,78.44,78.52,82847.0,75.0819,75.1201,75.034,75.1106,82847.0
2023-05-10 15:10:00,78.52,78.55,78.44,78.55,114897.0,75.1106,75.1393,75.034,75.1393,114897.0
2023-05-10 15:20:00,78.55,78.78,78.55,78.7,125477.0,75.1393,75.3593,75.1393,75.2828,125477.0
2023-05-10 15:30:00,78.7,78.84,78.67,78.8,116271.0,75.2828,75.4167,75.2541,75.3784,116271.0
2023-05-10 15:40:00,78.8,78.87,78.77,78.83,118369.0,75.3784,75.4454,75.3497,75.4071,118369.0
2023-05-10 15:50:00,78.83,78.83,78.65,78.72,324639.0,75.4071,75.4071,75.2349,75.3019,324639.0
2023-05-11 09:30:00,77.98,78.08,77.81,78.04,229389.0,74.594,74.6897,74.4314,74.6514,229389.0
2023-05-11 09:40:00,78.06,78.22,77.88,77.9,196412.0,74.6705,74.8236,74.4984,74.5175,196412.0
2023-05-11 09:50:00,77.9,77.97,77.79,77.84,181221.0,74.5175,74.5844,74.4123,74.4601,181221.0
2023-05-11 10:00:00,77.84,77.86,77.7,77.72,122282.0,74.4601,74.4792,74.3262,74.3453,122282.0
2023-05-11 10:10:00,77.72,77.89,77.63,77.75,97489.0,74.3453,74.5079,74.2592,74.374,97489.0
2023-05-11 10:20:00,77.75,77.95,77.68,77.95,86142.0,74.374,74.5653,74.307,74.5653,86142.0
2023-05-11 10:30:00,77.95,78.0,77.84,77.87,126962.0,74.5653,74.6131,74.4601,74.4888,126962.0
2023-05-11 10:40:00,77.87,78.08,77.84,77.97,232414.0,74.4888,74.6897,74.4601,74.5844,232414.0
2023-05-11 10:50:00,77.98,78.0,77.88,77.93,208586.0,74.594,74.6131,74.4984,74.5462,208586.0
2023-05-11 11:00:00,77.94,78.06,77.94,77.98,155545.0,74.5558,74.6705,74.5558,74.594,155545.0
2023-05-11 11:10:00,77.97,78.01,77.91,77.94,93451.0,74.5844,74.6227,74.5271,74.5558,93451.0
2023-05-11 11:20:00,77.93,77.96,77.84,77.86,99579.0,74.5462,74.5749,74.4601,74.4792,99579.0
2023-05-11 11:30:00,77.85,77.97,77.85,77.9,93914.0,74.4697,74.5844,74.4697,74.5175,93914.0
2023-05-11 11:40:00,77.9,78.06,77.88,77.91,68600.0,74.5175,74.6705,74.4984,74.5271,68600.0
2023-05-11 11:50:00,77.9,77.97,77.84,77.85,128305.0,74.5175,74.5844,74.4601,74.4697,128305.0
2023-05-11 12:00:00,77.86,77.9,77.72,77.83,71137.0,74.4792,74.5175,74.3453,74.4505,71137.0
2023-05-11 12:10:00,77.82,77.83,77.72,77.8,102463.0,74.441,74.4505,74.3453,74.4218,102463.0
2023-05-11 12:20:00,77.81,77.94,77.78,77.82,104791.0,74.4314,74.5558,74.4027,74.441,104791.0
2023-05-11 12:30:00,77.82,77.86,77.8,77.82,93892.0,74.441,74.4792,74.4218,74.441,93892.0
2023-05-11 12:40:00,77.81,77.86,77.79,77.86,71515.0,74.4314,74.4792,74.4123,74.4792,71515.0
2023-05-11 12:50:00,77.85,77.93,77.8,77.92,559606.0,74.4697,74.5462,74.4218,74.5366,559606.0
2023-05-11 13:00:00,77.93,77.96,77.88,77.9,91587.0,74.5462,74.5749,74.4984,74.5175,91587.0
2023-05-11 13:10:00,77.89,77.97,77.85,77.94,81711.0,74.5079,74.5844,74.4697,74.5558,81711.0
2023-05-11 13:20:00,77.96,77.96,77.81,77.81,68737.0,74.5749,74.5749,74.4314,74.4314,68737.0
2023-05-11 13:30:00,77.81,77.9,77.78,77.89,98661.0,74.4314,74.5175,74.4027,74.5079,98661.0
2023-05-11 13:40:00,77.88,77.89,77.63,77.63,159316.0,74.4984,74.5079,74.2592,74.2592,159316.0
2023-05-11 13:50:00,77.63,77.81,77.59,77.81,112229.0,74.2592,74.4314,74.2209,74.4314,112229.0
2023-05-11 14:00:00,77.8,77.83,77.75,77.82,97077.0,74.4218,74.4505,74.374,74.441,97077.0
2023-05-11 14:10:00,77.82,77.84,77.76,77.77,95987.0,74.441,74.4601,74.3836,74.3931,95987.0
2023-05-11 14:20:00,77.78,77.88,77.73,77.85,66405.0,74.4027,74.4984,74.3549,74.4697,66405.0
2023-05-11 14:30:00,77.85,77.93,77.84,77.93,66778.0,74.4697,74.5462,74.4601,74.5462,66778.0
2023-05-11 14:40:00,77.93,78.03,77.92,78.0,152080.0,74.5462,74.6418,74.5366,74.6131,152080.0
2023-05-11 14:50:00,77.99,78.0,77.88,77.94,195166.0,74.6036,74.6131,74.4984,74.5558,195166.0
2023-05-11 15:00:00,77.95,77.97,77.88,77.97,95051.0,74.5653,74.5844,74.4984,74.5844,95051.0
2023-05-11 15:10:00,77.97,77.98,77.88,77.89,175753.0,74.5844,74.594,74.4984,74.5079,175753.0
2023-05-11 15:20:00,77.88,77.96,77.86,77.91,67306.0,74.4984,74.5749,74.4792,74.5271,67306.0
2023-05-11 15:30:00,77.9,77.91,77.83,77.87,96151.0,74.5175,74.5271,74.4505,74.4888,96151.0
2023-05-11 15:40:00,77.86,77.9,77.81,77.9,116154.0,74.4792,74.5175,74.4314,74.5175,116154.0
2023-05-11 15:50:00,77.9,78.02,77.87,77.95,310964.0,74.5175,74.6323,74.4888,74.5653,310964.0
2023-05-12 09:30:00,78.31,78.45,78.1,78.29,150394.0,74.9097,75.0436,74.7088,74.8906,150394.0
2023-05-12 09:40:00,78.26,78.3,78.13,78.18,131561.0,74.8619,74.9001,74.7375,74.7853,131561.0
2023-05-12 09:50:00,78.18,78.42,78.17,78.23,114038.0,74.7853,75.0149,74.7758,74.8332,114038.0
2023-05-12 10:00:00,78.23,78.3,78.12,78.24,199599.0,74.8332,74.9001,74.7279,74.8427,199599.0
2023-05-12 10:10:00,78.24,78.28,78.16,78.27,90501.0,74.8427,74.881,74.7662,74.8714,90501.0
2023-05-12 10:20:00,78.27,78.3,78.18,78.19,53864.0,74.8714,74.9001,74.7853,74.7949,53864.0
2023-05-12 10:30:00,78.18,78.26,78.11,78.16,67056.0,74.7853,74.8619,74.7184,74.7662,67056.0
2023-05-12 10:40:00,78.16,78.18,78.04,78.08,50179.0,74.7662,74.7853,74.6514,74.6897,50179.0
2023-05-12 10:50:00,78.08,78.09,77.98,78.06,37592.0,74.6897,74.6992,74.594,74.6705,37592.0
2023-05-12 11:00:00,78.05,78.13,78.03,78.05,54860.0,74.661,74.7375,74.6418,74.661,54860.0
2023-05-12 11:10:00,78.06,78.06,77.86,77.94,71486.0,74.6705,74.6705,74.4792,74.5558,71486.0
2023-05-12 11:20:00,77.93,78.0,77.89,77.91,74095.0,74.5462,74.6131,74.5079,74.5271,74095.0
2023-05-12 11:30:00,77.9,78.01,77.88,77.88,79095.0,74.5175,74.6227,74.4984,74.4984,79095.0
2023-05-12 11:40:00,77.87,78.01,77.87,77.98,74348.0,74.4888,74.6227,74.4888,74.594,74348.0
2023-05-12 11:50:00,77.99,78.02,77.95,78.01,48128.0,74.6036,74.6323,74.5653,74.6227,48128.0
2023-05-12 12:00:00,78.02,78.04,77.84,77.85,86368.0,74.6323,74.6514,74.4601,74.4697,86368.0
2023-05-12 12:10:00,77.84,77.84,77.76,77.82,99082.0,74.4601,74.4601,74.3836,74.441,99082.0
2023-05-12 12:20:00,77.81,77.82,77.65,77.69,51655.0,74.4314,74.441,74.2783,74.3166,51655.0
2023-05-12 12:30:00,77.68,77.79,77.68,77.78,30987.0,74.307,74.4123,74.307,74.4027,30987.0
2023-05-12 12:40:00,77.78,77.78,77.64,77.65,26661.0,74.4027,74.4027,74.2688,74.2783,26661.0
2023-05-12 12:50:00,77.64,77.72,77.63,77.71,21718.0,74.2688,74.3453,74.2592,74.3357,21718.0
2023-05-12 13:00:00,77.71,77.71,77.6,77.69,35029.0,74.3357,74.3357,74.2305,74.3166,35029.0
2023-05-12 13:10:00,77.69,77.74,77.64,77.68,27884.0,74.3166,74.3644,74.2688,74.307,27884.0
2023-05-12 13:20:00,77.68,77.87,77.67,77.78,46542.0,74.307,74.4888,74.2975,74.4027,46542.0
2023-05-12 13:30:00,77.78,77.83,77.66,77.66,75024.0,74.4027,74.4505,74.2879,74.2879,75024.0
2023-05-12 13:40:00,77.66,77.69,77.58,77.63,39403.0,74.2879,74.3166,74.2114,74.2592,39403.0
2023-05-12 13:50:00,77.62,77.62,77.5,77.52,58658.0,74.2496,74.2496,74.1349,74.154,58658.0
2023-05-12 14:00:00,77.51,77.56,77.45,77.51,76306.0,74.1444,74.1923,74.087,74.1444,76306.0
2023-05-12 14:10:00,77.52,77.55,77.45,77.46,71663.0,74.154,74.1827,74.087,74.0966,71663.0
2023-05-12 14:20:00,77.47,77.59,77.44,77.53,46031.0,74.1062,74.2209,74.0775,74.1636,46031.0
2023-05-12 14:30:00,77.54,77.57,77.48,77.49,88949.0,74.1731,74.2018,74.1157,74.1253,88949.0
2023-05-12 14:40:00,77.49,77.57,77.43,77.54,54517.0,74.1253,74.2018,74.0679,74.1731,54517.0
2023-05-12 14:50:00,77.55,77.67,77.55,77.65,47443.0,74.1827,74.2975,74.1827,74.2783,47443.0
2023-05-12 15:00:00,77.65,77.68,77.6,77.67,58805.0,74.2783,74.307,74.2305,74.2975,58805.0
2023-05-12 15:10:00,77.67,77.75,77.67,77.74,49383.0,74.2975,74.374,74.2975,74.3644,49383.0
2023-05-12 15:20:00,77.75,77.77,77.72,77.76,53079.0,74.374,74.3931,74.3453,74.3836,53079.0
2023-05-12 15:30:00,77.76,77.91,77.76,77.87,171345.0,74.3836,74.5271,74.3836,74.4888,171345.0
2023-05-12 15:40:00,77.87,77.93,77.86,77.93,112487.0,74.4888,74.5462,74.4792,74.5462,112487.0
2023-05-12 15:50:00,77.93,78.12,77.91,78.09,513792.0,74.5462,74.7279,74.5271,74.6992,513792.0
2023-05-15 09:30:00,78.5,78.52,78.14,78.26,423865.0,75.0914,75.1106,74.7471,74.8619,423865.0
2023-05-15 09:40:00,78.27,78.31,78.07,78.13,172424.0,74.8714,74.9097,74.6801,74.7375,172424.0
2023-05-15 09:50:00,78.14,78.28,78.14,78.28,71092.0,74.7471,74.881,74.7471,74.881,71092.0
2023-05-15 10:00:00,78.29,78.31,78.07,78.08,103104.0,74.8906,74.9097,74.6801,74.6897,103104.0
2023-05-15 10:10:00,78.07,78.1,78.01,78.05,63039.0,74.6801,74.7088,74.6227,74.661,63039.0
2023-05-15 10:20:00,78.05,78.27,78.05,78.25,82959.0,74.661,74.8714,74.661,74.8523,82959.0
2023-05-15 10:30:00,78.25,78.28,78.22,78.25,83535.0,74.8523,74.881,74.8236,74.8523,83535.0
2023-05-15 10:40:00,78.26,78.3,78.24,78.27,68900.0,74.8619,74.9001,74.8427,74.8714,68900.0
2023-05-15 10:50:00,78.28,78.31,78.17,78.22,97456.0,74.881,74.9097,74.7758,74.8236,97456.0
2023-05-15 11:00:00,78.21,78.24,78.16,78.23,41418.0,74.814,74.8427,74.7662,74.8332,41418.0
2023-05-15 11:10:00,78.22,78.28,78.18,78.25,41461.0,74.8236,74.881,74.7853,74.8523,41461.0
2023-05-15 11:20:00,78.25,78.29,78.2,78.27,41207.0,74.8523,74.8906,74.8045,74.8714,41207.0
2023-05-15 11:30:00,78.26,78.32,78.26,78.3,56532.0,74.8619,74.9193,74.8619,74.9001,56532.0
2023-05-15 11:40:00,78.28,78.29,78.2,78.29,25916.0,74.881,74.8906,74.8045,74.8906,25916.0
2023-05-15 11:50:00,78.3,78.33,78.26,78.29,52077.0,74.9001,74.9288,74.8619,74.8906,52077.0
2023-05-15 12:00:00,78.28,78.31,78.23,78.29,45375.0,74.881,74.9097,74.8332,74.8906,45375.0
2023-05-15 12:10:00,78.29,78.39,78.28,78.39,15861.0,74.8906,74.9862,74.881,74.9862,15861.0
2023-05-15 12:20:00,78.39,78.44,78.36,78.41,68011.0,74.9862,75.034,74.9575,75.0053,68011.0
2023-05-15 12:30:00,78.41,78.49,78.41,78.47,26906.0,75.0053,75.0819,75.0053,75.0627,26906.0
2023-05-15 12:40:00,78.47,78.61,78.47,78.59,41493.0,75.0627,75.1967,75.0627,75.1775,41493.0
2023-05-15 12:50:00,78.6,78.78,78.59,78.77,45175.0,75.1871,75.3593,75.1775,75.3497,45175.0
2023-05-15 13:00:00,78.77,78.8,78.74,78.75,52771.0,75.3497,75.3784,75.321,75.3306,52771.0
2023-05-15 13:10:00,78.76,78.82,78.73,78.73,70186.0,75.3401,75.3975,75.3114,75.3114,70186.0
2023-05-15 13:20:00,78.73,78.74,78.54,78.55,108458.0,75.3114,75.321,75.1297,75.1393,108458.0
2023-05-15 13:30:00,78.55,78.59,78.51,78.53,45706.0,75.1393,75.1775,75.101,75.1201,45706.0
2023-05-15 13:40:00,78.53,78.54,78.47,78.52,52667.0,75.1201,75.1297,75.0627,75.1106,52667.0
2023-05-15 13:50:00,78.52,78.6,78.5,78.59,29568.0,75.1106,75.1871,75.0914,75.1775,29568.0
2023-05-15 14:00:00,78.6,78.68,78.6,78.67,55551.0,75.1871,75.2636,75.1871,75.2541,55551.0
2023-05-15 14:10:00,78.66,78.69,78.6,78.64,70626.0,75.2445,75.2732,75.1871,75.2254,70626.0
2023-05-15 14:20:00,78.64,78.66,78.55,78.57,24602.0,75.2254,75.2445,75.1393,75.1584,24602.0
2023-05-15 14:30:00,78.57,78.63,78.56,78.62,24432.0,75.1584,75.2158,75.1488,75.2062,24432.0
2023-05-15 14:40:00,78.63,78.7,78.63,78.65,39004.0,75.2158,75.2828,75.2158,75.2349,39004.0
2023-05-15 14:50:00,78.66,78.66,78.55,78.57,27925.0,75.2445,75.2445,75.1393,75.1584,27925.0
2023-05-15 15:00:00,78.58,78.65,78.56,78.63,28431.0,75.168,75.2349,75.1488,75.2158,28431.0
2023-05-15 15:10:00,78.63,78.66,78.61,78.65,53338.0,75.2158,75.2445,75.1967,75.2349,53338.0
2023-05-15 15:20:00,78.64,78.68,78.61,78.66,18345.0,75.2254,75.2636,75.1967,75.2445,18345.0
2023-05-15 15:30:00,78.65,78.73,78.65,78.72,59344.0,75.2349,75.3114,75.2349,75.3019,59344.0
2023-05-15 15:40:00,78.71,78.72,78.62,78.7,66748.0,75.2923,75.3019,75.2062,75.2828,66748.0
2023-05-15 15:50:00,78.69,78.78,78.65,78.78,269881.0,75.2732,75.3593,75.2349,75.3593,269881.0
2023-05-16 09:30:00,78.34,78.42,78.1,78.15,156450.0,74.9384,75.0149,74.7088,74.7566,156450.0
2023-05-16 09:40:00,78.15,78.33,78.09,78.12,156025.0,74.7566,74.9288,74.6992,74.7279,156025.0
2023-05-16 09:50:00,78.13,78.14,77.8,77.89,152104.0,74.7375,74.7471,74.4218,74.5079,152104.0
2023-05-16 10:00:00,77.89,78.08,77.86,77.87,165658.0,74.5079,74.6897,74.4792,74.4888,165658.0
2023-05-16 10:10:00,77.88,77.88,77.68,77.7,87608.0,74.4984,74.4984,74.307,74.3262,87608.0
2023-05-16 10:20:00,77.71,77.81,77.6,77.81,98306.0,74.3357,74.4314,74.2305,74.4314,98306.0
2023-05-16 10:30:00,77.82,77.87,77.72,77.81,132205.0,74.441,74.4888,74.3453,74.4314,132205.0
2023-05-16 10:40:00,77.8,77.86,77.75,77.84,49952.0,74.4218,74.4792,74.374,74.4601,49952.0
2023-05-16 10:50:00,77.82,77.85,77.6,77.64,101298.0,74.441,74.4697,74.2305,74.2688,101298.0
2023-05-16 11:00:00,77.64,77.69,77.6,77.62,48583.0,74.2688,74.3166,74.2305,74.2496,48583.0
2023-05-16 11:10:00,77.61,77.7,77.6,77.67,58900.0,74.2401,74.3262,74.2305,74.2975,58900.0
2023-05-16 11:20:00,77.68,77.76,77.62,77.75,41885.0,74.307,74.3836,74.2496,74.374,41885.0
2023-05-16 11:30:00,77.75,77.76,77.54,77.57,60230.0,74.374,74.3836,74.1731,74.2018,60230.0
2023-05-16 11:40:00,77.57,77.71,77.56,77.71,41856.0,74.2018,74.3357,74.1923,74.3357,41856.0
2023-05-16 11:50:00,77.72,77.79,77.7,77.74,30212.0,74.3453,74.4123,74.3262,74.3644,30212.0
2023-05-16 12:00:00,77.76,77.77,77.68,77.69,40373.0,74.3836,74.3931,74.307,74.3166,40373.0
2023-05-16 12:10:00,77.69,77.72,77.63,77.64,49824.0,74.3166,74.3453,74.2592,74.2688,49824.0
2023-05-16 12:20:00,77.64,77.66,77.58,77.62,37034.0,74.2688,74.2879,74.2114,74.2496,37034.0
2023-05-16 12:30:00,77.63,77.71,77.57,77.71,55415.0,74.2592,74.3357,74.2018,74.3357,55415.0
2023-05-16 12:40:00,77.72,77.76,77.61,77.66,82326.0,74.3453,74.3836,74.2401,74.2879,82326.0
2023-05-16 12:50:00,77.67,77.77,77.67,77.75,56115.0,74.2975,74.3931,74.2975,74.374,56115.0
2023-05-16 13:00:00,77.76,77.77,77.68,77.74,71201.0,74.3836,74.3931,74.307,74.3644,71201.0
2023-05-16 13:10:00,77.74,77.76,77.71,77.75,71840.0,74.3644,74.3836,74.3357,74.374,71840.0
2023-05-16 13:20:00,77.75,77.76,77.62,77.63,63320.0,74.374,74.3836,74.2496,74.2592,63320.0
2023-05-16 13:30:00,77.64,77.67,77.59,77.59,53978.0,74.2688,74.2975,74.2209,74.2209,53978.0
2023-05-16 13:40:00,77.58,77.59,77.5,77.58,58073.0,74.2114,74.2209,74.1349,74.2114,58073.0
2023-05-16 13:50:00,77.58,77.62,77.57,77.59,30793.0,74.2114,74.2496,74.2018,74.2209,30793.0
2023-05-16 14:00:00,77.59,77.6,77.46,77.51,62601.0,74.2209,74.2305,74.0966,74.1444,62601.0
2023-05-16 14:10:00,77.51,77.61,77.5,77.61,48781.0,74.1444,74.2401,74.1349,74.2401,48781.0
2023-05-16 14:20:00,77.61,77.63,77.55,77.59,78874.0,74.2401,74.2592,74.1827,74.2209,78874.0
2023-05-16 14:30:00,77.58,77.67,77.57,77.67,63950.0,74.2114,74.2975,74.2018,74.2975,63950.0
2023-05-16 14:40:00,77.67,77.69,77.63,77.67,50338.0,74.2975,74.3166,74.2592,74.2975,50338.0
2023-05-16 14:50:00,77.68,77.72,77.67,77.7,46705.0,74.307,74.3453,74.2975,74.3262,46705.0
2023-05-16 15:00:00,77.7,77.75,77.67,77.67,99868.0,74.3262,74.374,74.2975,74.2975,99868.0
2023-05-16 15:10:00,77.67,77.7,77.62,77.64,84567.0,74.2975,74.3262,74.2496,74.2688,84567.0
2023-05-16 15:20:00,77.62,77.67,77.59,77.66,83691.0,74.2496,74.2975,74.2209,74.2879,83691.0
2023-05-16 15:30:00,77.66,77.69,77.63,77.68,104038.0,74.2879,74.3166,74.2592,74.307,104038.0
2023-05-16 15:40:00,77.67,77.68,77.54,77.54,142195.0,74.2975,74.307,74.1731,74.1731,142195.0
2023-05-16 15:50:00,77.54,77.54,77.43,77.46,506864.0,74.1731,74.1731,74.0679,74.0966,506864.0
2023-05-17 09:30:00,77.83,77.96,77.72,77.79,188317.0,74.4505,74.5749,74.3453,74.4123,188317.0
2023-05-17 09:40:00,77.78,77.8,77.57,77.58,147053.0,74.4027,74.4218,74.2018,74.2114,147053.0
2023-05-17 09:50:00,77.57,77.63,77.47,77.51,101137.0,74.2018,74.2592,74.1062,74.1444,101137.0
2023-05-17 10:00:00,77.51,77.61,77.46,77.54,87135.0,74.1444,74.2401,74.0966,74.1731,87135.0
2023-05-17 10:10:00,77.55,77.58,77.47,77.48,49514.0,74.1827,74.2114,74.1062,74.1157,49514.0
2023-05-17 10:20:00,77.48,77.71,77.48,77.71,54157.0,74.1157,74.3357,74.1157,74.3357,54157.0
2023-05-17 10:30:00,77.72,77.77,77.65,77.7,54044.0,74.3453,74.3931,74.2783,74.3262,54044.0
2023-05-17 10:40:00,77.69,77.72,77.62,77.64,47266.0,74.3166,74.3453,74.2496,74.2688,47266.0
2023-05-17 10:50:00,77.65,77.68,77.57,77.61,38217.0,74.2783,74.307,74.2018,74.2401,38217.0
2023-05-17 11:00:00,77.62,77.64,77.59,77.62,59569.0,74.2496,74.2688,74.2209,74.2496,59569.0
2023-05-17 11:10:00,77.62,77.81,77.59,77.71,161226.0,74.2496,74.4314,74.2209,74.3357,161226.0
2023-05-17 11:20:00,77.72,77.74,77.54,77.73,117902.0,74.3453,74.3644,74.1731,74.3549,117902.0
2023-05-17 11:30:00,77.72,77.76,77.67,77.69,123643.0,74.3453,74.3836,74.2975,74.3166,123643.0
2023-05-17 11:40:00,77.69,77.82,77.68,77.74,79755.0,74.3166,74.441,74.307,74.3644,79755.0
2023-05-17 11:50:00,77.74,77.79,77.65,77.67,54835.0,74.3644,74.4123,74.2783,74.2975,54835.0
2023-05-17 12:00:00,77.68,77.72,77.63,77.67,33613.0,74.307,74.3453,74.2592,74.2975,33613.0
2023-05-17 12:10:00,77.67,77.68,77.6,77.66,40600.0,74.2975,74.307,74.2305,74.2879,40600.0
2023-05-17 12:20:00,77.66,77.74,77.65,77.74,38663.0,74.2879,74.3644,74.2783,74.3644,38663.0
2023-05-17 12:30:00,77.75,77.89,77.74,77.89,110175.0,74.374,74.5079,74.3644,74.5079,110175.0
2023-05-17 12:40:00,77.9,78.08,77.88,78.05,57808.0,74.5175,74.6897,74.4984,74.661,57808.0
2023-05-17 12:50:00,78.06,78.14,78.02,78.13,41371.0,74.6705,74.7471,74.6323,74.7375,41371.0
2023-05-17 13:00:00,78.15,78.26,78.15,78.19,77033.0,74.7566,74.8619,74.7566,74.7949,77033.0
2023-05-17 13:10:00,78.19,78.22,78.13,78.14,49317.0,74.7949,74.8236,74.7375,74.7471,49317.0
2023-05-17 13:20:00,78.15,78.23,78.14,78.21,45934.0,74.7566,74.8332,74.7471,74.814,45934.0
2023-05-17 13:30:00,78.22,78.28,78.18,78.19,57634.0,74.8236,74.881,74.7853,74.7949,57634.0
2023-05-17 13:40:00,78.19,78.24,78.17,78.18,124040.0,74.7949,74.8427,74.7758,74.7853,124040.0
2023-05-17 13:50:00,78.19,78.21,78.13,78.19,130284.0,74.7949,74.814,74.7375,74.7949,130284.0
2023-05-17 14:00:00,78.19,78.21,78.0,78.05,88720.0,74.7949,74.814,74.6131,74.661,88720.0
2023-05-17 14:10:00,78.05,78.12,78.03,78.09,120148.0,74.661,74.7279,74.6418,74.6992,120148.0
2023-05-17 14:20:00,78.09,78.09,77.99,78.0,87107.0,74.6992,74.6992,74.6036,74.6131,87107.0
2023-05-17 14:30:00,78.0,78.01,77.92,77.95,73912.0,74.6131,74.6227,74.5366,74.5653,73912.0
2023-05-17 14:40:00,77.96,78.03,77.93,78.03,72117.0,74.5749,74.6418,74.5462,74.6418,72117.0
2023-05-17 14:50:00,78.03,78.04,77.93,77.95,88704.0,74.6418,74.6514,74.5462,74.5653,88704.0
2023-05-17 15:00:00,77.95,78.03,77.93,78.02,63696.0,74.5653,74.6418,74.5462,74.6323,63696.0
2023-05-17 15:10:00,78.02,78.06,77.99,78.03,127564.0,74.6323,74.6705,74.6036,74.6418,127564.0
2023-05-17 15:20:00,78.02,78.04,77.82,77.83,107375.0,74.6323,74.6514,74.441,74.4505,107375.0
2023-05-17 15:30:00,77.84,77.88,77.79,77.86,151341.0,74.4601,74.4984,74.4123,74.4792,151341.0
2023-05-17 15:40:00,77.85,77.97,77.82,77.95,181848.0,74.4697,74.5844,74.441,74.5653,181848.0
2023-05-17 15:50:00,77.97,78.06,77.91,77.98,691523.0,74.5844,74.6705,74.5271,74.594,691523.0
2023-05-18 09:30:00,77.61,77.74,77.31,77.4,127783.0,74.2401,74.3644,73.9531,74.0392,127783.0
2023-05-18 09:40:00,77.39,77.55,77.26,77.33,243499.0,74.0296,74.1827,73.9053,73.9722,243499.0
2023-05-18 09:50:00,77.33,77.38,77.24,77.38,179970.0,73.9722,74.0201,73.8861,74.0201,179970.0
2023-05-18 10:00:00,77.38,77.52,77.37,77.48,240221.0,74.0201,74.154,74.0105,74.1157,240221.0
2023-05-18 10:10:00,77.48,77.77,77.47,77.77,103362.0,74.1157,74.3931,74.1062,74.3931,103362.0
2023-05-18 10:20:00,77.78,77.9,77.77,77.89,102162.0,74.4027,74.5175,74.3931,74.5079,102162.0
2023-05-18 10:30:00,77.89,78.08,77.89,78.06,150714.0,74.5079,74.6897,74.5079,74.6705,150714.0
2023-05-18 10:40:00,78.06,78.08,77.95,78.05,125248.0,74.6705,74.6897,74.5653,74.661,125248.0
2023-05-18 10:50:00,78.05,78.15,78.01,78.15,50790.0,74.661,74.7566,74.6227,74.7566,50790.0
2023-05-18 11:00:00,78.15,78.25,78.14,78.19,66207.0,74.7566,74.8523,74.7471,74.7949,66207.0
2023-05-18 11:10:00,78.19,78.2,78.14,78.18,84748.0,74.7949,74.8045,74.7471,74.7853,84748.0
2023-05-18 11:20:00,78.19,78.2,78.1,78.15,59563.0,74.7949,74.8045,74.7088,74.7566,59563.0
2023-05-18 11:30:00,78.15,78.2,78.1,78.11,98290.0,74.7566,74.8045,74.7088,74.7184,98290.0
2023-05-18 11:40:00,78.11,78.27,78.06,78.23,91880.0,74.7184,74.8714,74.6705,74.8332,91880.0
2023-05-18 11:50:00,78.23,78.27,77.98,78.03,175719.0,74.8332,74.8714,74.594,74.6418,175719.0
2023-05-18 12:00:00,78.02,78.05,77.89,77.92,117495.0,74.6323,74.661,74.5079,74.5366,117495.0
2023-05-18 12:10:00,77.9,77.98,77.77,77.86,209489.0,74.5175,74.594,74.3931,74.4792,209489.0
2023-05-18 12:20:00,77.87,77.92,77.78,77.83,89912.0,74.4888,74.5366,74.4027,74.4505,89912.0
2023-05-18 12:30:00,77.83,77.86,77.76,77.76,75305.0,74.4505,74.4792,74.3836,74.3836,75305.0
2023-05-18 12:40:00,77.76,77.87,77.74,77.81,82682.0,74.3836,74.4888,74.3644,74.4314,82682.0
2023-05-18 12:50:00,77.81,77.85,77.75,77.84,91104.0,74.4314,74.4697,74.374,74.4601,91104.0
2023-05-18 13:00:00,77.84,77.88,77.79,77.84,54169.0,74.4601,74.4984,74.4123,74.4601,54169.0
2023-05-18 13:10:00,77.84,77.87,77.77,77.85,61700.0,74.4601,74.4888,74.3931,74.4697,61700.0
2023-05-18 13:20:00,77.86,77.91,77.7,77.71,258951.0,74.4792,74.5271,74.3262,74.3357,258951.0
2023-05-18 13:30:00,77.72,77.8,77.69,77.79,62923.0,74.3453,74.4218,74.3166,74.4123,62923.0
2023-05-18 13:40:00,77.77,77.8,77.65,77.75,101020.0,74.3931,74.4218,74.2783,74.374,101020.0
2023-05-18 13:50:00,77.74,77.75,77.68,77.74,73750.0,74.3644,74.374,74.307,74.3644,73750.0
2023-05-18 14:00:00,77.75,77.8,77.73,77.73,48458.0,74.374,74.4218,74.3549,74.3549,48458.0
2023-05-18 14:10:00,77.74,77.79,77.72,77.79,34572.0,74.3644,74.4123,74.3453,74.4123,34572.0
2023-05-18 14:20:00,77.8,77.94,77.8,77.9,39070.0,74.4218,74.5558,74.4218,74.5175,39070.0
2023-05-18 14:30:00,77.9,77.98,77.9,77.95,98744.0,74.5175,74.594,74.5175,74.5653,98744.0
2023-05-18 14:40:00,77.95,77.96,77.87,77.95,125434.0,74.5653,74.5749,74.4888,74.5653,125434.0
2023-05-18 14:50:00,77.96,78.0,77.93,77.97,102371.0,74.5749,74.6131,74.5462,74.5844,102371.0
2023-05-18 15:00:00,77.98,78.06,77.96,78.01,147045.0,74.594,74.6705,74.5749,74.6227,147045.0
2023-05-18 15:10:00,78.01,78.13,78.01,78.12,191989.0,74.6227,74.7375,74.6227,74.7279,191989.0
2023-05-18 15:20:00,78.13,78.14,78.02,78.1,141777.0,74.7375,74.7471,74.6323,74.7088,141777.0
2023-05-18 15:30:00,78.1,78.22,78.09,78.22,204799.0,74.7088,74.8236,74.6992,74.8236,204799.0
2023-05-18 15:40:00,78.22,78.4,78.21,78.38,337273.0,74.8236,74.9958,74.814,74.9766,337273.0
2023-05-18 15:50:00,78.38,78.51,78.38,78.43,906131.0,74.9766,75.101,74.9766,75.0245,906131.0
2023-05-19 09:30:00,79.0,79.0,78.68,78.87,189322.0,75.5697,75.5697,75.2636,75.4454,189322.0
2023-05-19 09:40:00,78.87,78.89,78.71,78.81,332458.0,75.4454,75.4645,75.2923,75.388,332458.0
2023-05-19 09:50:00,78.82,79.03,78.77,79.0,149791.0,75.3975,75.5984,75.3497,75.5697,149791.0
2023-05-19 10:00:00,79.0,79.02,78.87,78.99,108661.0,75.5697,75.5889,75.4454,75.5602,108661.0
2023-05-19 10:10:00,78.98,78.98,78.88,78.89,59578.0,75.5506,75.5506,75.4549,75.4645,59578.0
2023-05-19 10:20:00,78.89,78.92,78.82,78.89,53096.0,75.4645,75.4932,75.3975,75.4645,53096.0
2023-05-19 10:30:00,78.88,78.92,78.8,78.82,103935.0,75.4549,75.4932,75.3784,75.3975,103935.0
2023-05-19 10:40:00,78.82,78.87,78.76,78.78,76952.0,75.3975,75.4454,75.3401,75.3593,76952.0
2023-05-19 10:50:00,78.78,78.93,78.77,78.89,79844.0,75.3593,75.5028,75.3497,75.4645,79844.0
2023-05-19 11:00:00,78.89,78.95,78.72,78.72,71394.0,75.4645,75.5219,75.3019,75.3019,71394.0
2023-05-19 11:10:00,78.72,78.75,78.53,78.59,248369.0,75.3019,75.3306,75.1201,75.1775,248369.0
2023-05-19 11:20:00,78.59,78.7,78.5,78.53,151995.0,75.1775,75.2828,75.0914,75.1201,151995.0
2023-05-19 11:30:00,78.51,78.53,78.2,78.25,144958.0,75.101,75.1201,74.8045,74.8523,144958.0
2023-05-19 11:40:00,78.24,78.44,78.2,78.4,170891.0,74.8427,75.034,74.8045,74.9958,170891.0
2023-05-19 11:50:00,78.4,78.54,78.35,78.41,183351.0,74.9958,75.1297,74.9479,75.0053,183351.0
2023-05-19 12:00:00,78.4,78.46,78.35,78.39,167229.0,74.9958,75.0532,74.9479,74.9862,167229.0
2023-05-19 12:10:00,78.39,78.46,78.34,78.41,123137.0,74.9862,75.0532,74.9384,75.0053,123137.0
2023-05-19 12:20:00,78.41,78.45,78.36,78.37,60904.0,75.0053,75.0436,74.9575,74.9671,60904.0
2023-05-19 12:30:00,78.36,78.39,78.21,78.38,91311.0,74.9575,74.9862,74.814,74.9766,91311.0
2023-05-19 12:40:00,78.38,78.53,78.38,78.51,52036.0,74.9766,75.1201,74.9766,75.101,52036.0
2023-05-19 12:50:00,78.52,78.62,78.52,78.54,32100.0,75.1106,75.2062,75.1106,75.1297,32100.0
2023-05-19 13:00:00,78.55,78.61,78.53,78.56,49535.0,75.1393,75.1967,75.1201,75.1488,49535.0
2023-05-19 13:10:00,78.56,78.57,78.48,78.53,30089.0,75.1488,75.1584,75.0723,75.1201,30089.0
2023-05-19 13:20:00,78.52,78.53,78.43,78.47,21898.0,75.1106,75.1201,75.0245,75.0627,21898.0
2023-05-19 13:30:00,78.48,78.53,78.46,78.52,33762.0,75.0723,75.1201,75.0532,75.1106,33762.0
2023-05-19 13:40:00,78.51,78.51,78.44,78.44,105287.0,75.101,75.101,75.034,75.034,105287.0
2023-05-19 13:50:00,78.44,78.48,78.41,78.41,38015.0,75.034,75.0723,75.0053,75.0053,38015.0
2023-05-19 14:00:00,78.41,78.47,78.37,78.42,49467.0,75.0053,75.0627,74.9671,75.0149,49467.0
2023-05-19 14:10:00,78.42,78.42,78.3,78.42,64390.0,75.0149,75.0149,74.9001,75.0149,64390.0
2023-05-19 14:20:00,78.41,78.48,78.4,78.41,36846.0,75.0053,75.0723,74.9958,75.0053,36846.0
2023-05-19 14:30:00,78.4,78.49,78.39,78.47,50991.0,74.9958,75.0819,74.9862,75.0627,50991.0
2023-05-19 14:40:00,78.47,78.5,78.44,78.45,25854.0,75.0627,75.0914,75.034,75.0436,25854.0
2023-05-19 14:50:00,78.44,78.6,78.44,78.59,48611.0,75.034,75.1871,75.034,75.1775,48611.0
2023-05-19 15:00:00,78.59,78.61,78.52,78.57,99438.0,75.1775,75.1967,75.1106,75.1584,99438.0
2023-05-19 15:10:00,78.57,78.65,78.56,78.58,119106.0,75.1584,75.2349,75.1488,75.168,119106.0
2023-05-19 15:20:00,78.57,78.61,78.53,78.57,99092.0,75.1584,75.1967,75.1201,75.1584,99092.0
2023-05-19 15:30:00,78.57,78.62,78.51,78.61,103307.0,75.1584,75.2062,75.101,75.1967,103307.0
2023-05-19 15:40:00,78.6,78.67,78.58,78.64,171914.0,75.1871,75.2541,75.168,75.2254,171914.0
2023-05-19 15:50:00,78.64,78.74,78.6,78.62,371020.0,75.2254,75.321,75.1871,75.2062,371020.0
2023-05-22 09:30:00,78.79,79.0,78.65,78.97,178206.0,75.3688,75.5697,75.2349,75.541,178206.0
2023-05-22 09:40:00,78.98,79.01,78.54,78.55,104034.0,75.5506,75.5793,75.1297,75.1393,104034.0
2023-05-22 09:50:00,78.55,78.59,78.35,78.41,115161.0,75.1393,75.1775,74.9479,75.0053,115161.0
2023-05-22 10:00:00,78.39,78.39,78.1,78.15,218107.0,74.9862,74.9862,74.7088,74.7566,218107.0
2023-05-22 10:10:00,78.14,78.52,78.14,78.5,183801.0,74.7471,75.1106,74.7471,75.0914,183801.0
2023-05-22 10:20:00,78.5,78.58,78.4,78.51,153544.0,75.0914,75.168,74.9958,75.101,153544.0
2023-05-22 10:30:00,78.52,78.56,78.44,78.44,75380.0,75.1106,75.1488,75.034,75.034,75380.0
2023-05-22 10:40:00,78.43,78.44,78.22,78.22,42172.0,75.0245,75.034,74.8236,74.8236,42172.0
2023-05-22 10:50:00,78.21,78.28,78.09,78.24,90387.0,74.814,74.881,74.6992,74.8427,90387.0
2023-05-22 11:00:00,78.25,78.47,78.25,78.45,73690.0,74.8523,75.0627,74.8523,75.0436,73690.0
2023-05-22 11:10:00,78.45,78.45,78.36,78.36,46202.0,75.0436,75.0436,74.9575,74.9575,46202.0
2023-05-22 11:20:00,78.37,78.51,78.36,78.49,41344.0,74.9671,75.101,74.9575,75.0819,41344.0
2023-05-22 11:30:00,78.49,78.53,78.45,78.46,63861.0,75.0819,75.1201,75.0436,75.0532,63861.0
2023-05-22 11:40:00,78.46,78.48,78.42,78.45,44960.0,75.0532,75.0723,75.0149,75.0436,44960.0
2023-05-22 11:50:00,78.45,78.6,78.45,78.58,58587.0,75.0436,75.1871,75.0436,75.168,58587.0
2023-05-22 12:00:00,78.59,78.66,78.58,78.59,50350.0,75.1775,75.2445,75.168,75.1775,50350.0
2023-05-22 12:10:00,78.59,78.63,78.56,78.6,31806.0,75.1775,75.2158,75.1488,75.1871,31806.0
2023-05-22 12:20:00,78.59,78.61,78.51,78.57,40381.0,75.1775,75.1967,75.101,75.1584,40381.0
2023-05-22 12:30:00,78.56,78.59,78.49,78.49,39974.0,75.1488,75.1775,75.0819,75.0819,39974.0
2023-05-22 12:40:00,78.49,78.49,78.41,78.42,42135.0,75.0819,75.0819,75.0053,75.0149,42135.0
2023-05-22 12:50:00,78.42,78.5,78.41,78.5,42472.0,75.0149,75.0914,75.0053,75.0914,42472.0
2023-05-22 13:00:00,78.52,78.6,78.51,78.58,49825.0,75.1106,75.1871,75.101,75.168,49825.0
2023-05-22 13:10:00,78.58,78.6,78.4,78.5,252885.0,75.168,75.1871,74.9958,75.0914,252885.0
2023-05-22 13:20:00,78.5,78.55,78.5,78.5,39801.0,75.0914,75.1393,75.0914,75.0914,39801.0
2023-05-22 13:30:00,78.5,78.54,78.47,78.54,44373.0,75.0914,75.1297,75.0627,75.1297,44373.0
2023-05-22 13:40:00,78.54,78.61,78.52,78.6,33273.0,75.1297,75.1967,75.1106,75.1871,33273.0
2023-05-22 13:50:00,78.59,78.6,78.52,78.53,30338.0,75.1775,75.1871,75.1106,75.1201,30338.0
2023-05-22 14:00:00,78.53,78.57,78.53,78.56,42876.0,75.1201,75.1584,75.1201,75.1488,42876.0
2023-05-22 14:10:00,78.56,78.6,78.52,78.59,29202.0,75.1488,75.1871,75.1106,75.1775,29202.0
2023-05-22 14:20:00,78.59,78.64,78.54,78.62,48315.0,75.1775,75.2254,75.1297,75.2062,48315.0
2023-05-22 14:30:00,78.63,78.64,78.56,78.56,25833.0,75.2158,75.2254,75.1488,75.1488,25833.0
2023-05-22 14:40:00,78.56,78.65,78.55,78.63,41830.0,75.1488,75.2349,75.1393,75.2158,41830.0
2023-05-22 14:50:00,78.64,78.72,78.56,78.6,39493.0,75.2254,75.3019,75.1488,75.1871,39493.0
2023-05-22 15:00:00,78.59,78.65,78.59,78.6,34022.0,75.1775,75.2349,75.1775,75.1871,34022.0
2023-05-22 15:10:00,78.6,78.65,78.55,78.56,102296.0,75.1871,75.2349,75.1393,75.1488,102296.0
2023-05-22 15:20:00,78.56,78.56,78.41,78.47,44291.0,75.1488,75.1488,75.0053,75.0627,44291.0
2023-05-22 15:30:00,78.47,78.47,78.34,78.36,71987.0,75.0627,75.0627,74.9384,74.9575,71987.0
2023-05-22 15:40:00,78.36,78.37,78.25,78.26,212625.0,74.9575,74.9671,74.8523,74.8619,212625.0
2023-05-22 15:50:00,78.26,78.3,78.18,78.2,371665.0,74.8619,74.9001,74.7853,74.8045,371665.0
2023-05-23 09:30:00,77.65,77.74,77.28,77.32,224828.0,74.2783,74.3644,73.9244,73.9627,224828.0
2023-05-23 09:40:00,77.33,77.48,77.26,77.45,187763.0,73.9722,74.1157,73.9053,74.087,187763.0
2023-05-23 09:50:00,77.45,77.55,77.37,77.44,153302.0,74.087,74.1827,74.0105,74.0775,153302.0
2023-05-23 10:00:00,77.44,77.58,77.39,77.58,125199.0,74.0775,74.2114,74.0296,74.2114,125199.0
2023-05-23 10:10:00,77.58,77.68,77.48,77.63,116842.0,74.2114,74.307,74.1157,74.2592,116842.0
2023-05-23 10:20:00,77.63,77.75,77.56,77.72,55709.0,74.2592,74.374,74.1923,74.3453,55709.0
2023-05-23 10:30:00,77.74,77.86,77.72,77.83,68528.0,74.3644,74.4792,74.3453,74.4505,68528.0
2023-05-23 10:40:00,77.83,77.85,77.62,77.63,55272.0,74.4505,74.4697,74.2496,74.2592,55272.0
2023-05-23 10:50:00,77.63,77.63,77.46,77.48,49194.0,74.2592,74.2592,74.0966,74.1157,49194.0
2023-05-23 11:00:00,77.47,77.53,77.42,77.49,139445.0,74.1062,74.1636,74.0583,74.1253,139445.0
2023-05-23 11:10:00,77.5,77.51,77.42,77.42,42777.0,74.1349,74.1444,74.0583,74.0583,42777.0
2023-05-23 11:20:00,77.42,77.54,77.42,77.53,66723.0,74.0583,74.1731,74.0583,74.1636,66723.0
2023-05-23 11:30:00,77.54,77.54,77.43,77.53,74818.0,74.1731,74.1731,74.0679,74.1636,74818.0
2023-05-23 11:40:00,77.54,77.59,77.53,77.58,68153.0,74.1731,74.2209,74.1636,74.2114,68153.0
2023-05-23 11:50:00,77.58,77.61,77.49,77.51,64471.0,74.2114,74.2401,74.1253,74.1444,64471.0
2023-05-23 12:00:00,77.51,77.53,77.46,77.46,67163.0,74.1444,74.1636,74.0966,74.0966,67163.0
2023-05-23 12:10:00,77.45,77.47,77.35,77.37,58897.0,74.087,74.1062,73.9914,74.0105,58897.0
2023-05-23 12:20:00,77.37,77.42,77.35,77.37,40913.0,74.0105,74.0583,73.9914,74.0105,40913.0
2023-05-23 12:30:00,77.36,77.43,77.28,77.33,80008.0,74.0009,74.0679,73.9244,73.9722,80008.0
2023-05-23 12:40:00,77.33,77.35,77.18,77.24,104926.0,73.9722,73.9914,73.8288,73.8861,104926.0
2023-05-23 12:50:00,77.24,77.34,77.23,77.27,79068.0,73.8861,73.9818,73.8766,73.9148,79068.0
2023-05-23 13:00:00,77.28,77.41,77.27,77.4,89515.0,73.9244,74.0488,73.9148,74.0392,89515.0
2023-05-23 13:10:00,77.39,77.46,77.37,77.46,46622.0,74.0296,74.0966,74.0105,74.0966,46622.0
2023-05-23 13:20:00,77.46,77.46,77.25,77.26,90448.0,74.0966,74.0966,73.8957,73.9053,90448.0
2023-05-23 13:30:00,77.26,77.26,77.14,77.26,212929.0,73.9053,73.9053,73.7905,73.9053,212929.0
2023-05-23 13:40:00,77.26,77.33,77.23,77.24,169964.0,73.9053,73.9722,73.8766,73.8861,169964.0
2023-05-23 13:50:00,77.23,77.28,77.21,77.27,55685.0,73.8766,73.9244,73.8574,73.9148,55685.0
2023-05-23 14:00:00,77.27,77.38,77.26,77.3,81399.0,73.9148,74.0201,73.9053,73.9435,81399.0
2023-05-23 14:10:00,77.29,77.31,77.11,77.13,121870.0,73.934,73.9531,73.7618,73.7809,121870.0
2023-05-23 14:20:00,77.13,77.14,76.85,76.98,193814.0,73.7809,73.7905,73.5131,73.6374,193814.0
2023-05-23 14:30:00,76.98,77.12,76.94,77.05,89074.0,73.6374,73.7714,73.5992,73.7044,89074.0
2023-05-23 14:40:00,77.05,77.11,76.98,77.07,65192.0,73.7044,73.7618,73.6374,73.7235,65192.0
2023-05-23 14:50:00,77.06,77.15,77.06,77.13,67091.0,73.714,73.8001,73.714,73.7809,67091.0
2023-05-23 15:00:00,77.13,77.14,77.03,77.06,143812.0,73.7809,73.7905,73.6853,73.714,143812.0
2023-05-23 15:10:00,77.08,77.16,77.01,77.01,87276.0,73.7331,73.8096,73.6661,73.6661,87276.0
2023-05-23 15:20:00,77.01,77.16,76.99,77.15,117215.0,73.6661,73.8096,73.647,73.8001,117215.0
2023-05-23 15:30:00,77.15,77.22,77.13,77.18,115815.0,73.8001,73.867,73.7809,73.8288,115815.0
2023-05-23 15:40:00,77.18,77.23,77.12,77.16,180308.0,73.8288,73.8766,73.7714,73.8096,180308.0
2023-05-23 15:50:00,77.16,77.16,76.98,77.0,522146.0,73.8096,73.8096,73.6374,73.6566,522146.0
2023-05-24 09:30:00,76.68,76.75,76.43,76.47,249553.0,73.3505,73.4174,73.1113,73.1496,249553.0
2023-05-24 09:40:00,76.46,76.52,76.34,76.4,197998.0,73.14,73.1974,73.0252,73.0826,197998.0
2023-05-24 09:50:00,76.4,76.41,76.17,76.17,120275.0,73.0826,73.0922,72.8626,72.8626,120275.0
2023-05-24 10:00:00,76.17,76.32,76.17,76.18,120020.0,72.8626,73.0061,72.8626,72.8722,120020.0
2023-05-24 10:10:00,76.17,76.25,76.02,76.17,261402.0,72.8626,72.9391,72.7191,72.8626,261402.0
2023-05-24 10:20:00,76.16,76.27,75.99,76.24,157796.0,72.853,72.9583,72.6904,72.9296,157796.0
2023-05-24 10:30:00,76.25,76.38,76.24,76.33,92156.0,72.9391,73.0635,72.9296,73.0157,92156.0
2023-05-24 10:40:00,76.33,76.39,76.22,76.24,108050.0,73.0157,73.0731,72.9104,72.9296,108050.0
2023-05-24 10:50:00,76.24,76.3,76.23,76.27,97963.0,72.9296,72.987,72.92,72.9583,97963.0
2023-05-24 11:00:00,76.27,76.3,76.12,76.14,122396.0,72.9583,72.987,72.8148,72.8339,122396.0
2023-05-24 11:10:00,76.15,76.26,76.08,76.25,286676.0,72.8435,72.9487,72.7765,72.9391,286676.0
2023-05-24 11:20:00,76.26,76.55,76.25,76.39,157621.0,72.9487,73.2261,72.9391,73.0731,157621.0
2023-05-24 11:30:00,76.4,76.44,76.33,76.39,113137.0,73.0826,73.1209,73.0157,73.0731,113137.0
2023-05-24 11:40:00,76.4,76.41,76.19,76.22,142299.0,73.0826,73.0922,72.8817,72.9104,142299.0
2023-05-24 11:50:00,76.22,76.26,76.15,76.18,143258.0,72.9104,72.9487,72.8435,72.8722,143258.0
2023-05-24 12:00:00,76.17,76.28,76.17,76.21,100076.0,72.8626,72.9678,72.8626,72.9009,100076.0
2023-05-24 12:10:00,76.22,76.22,76.11,76.16,115865.0,72.9104,72.9104,72.8052,72.853,115865.0
2023-05-24 12:20:00,76.15,76.19,76.08,76.14,94781.0,72.8435,72.8817,72.7765,72.8339,94781.0
2023-05-24 12:30:00,76.15,76.24,76.1,76.23,43132.0,72.8435,72.9296,72.7956,72.92,43132.0
2023-05-24 12:40:00,76.24,76.28,76.21,76.22,88296.0,72.9296,72.9678,72.9009,72.9104,88296.0
2023-05-24 12:50:00,76.22,76.31,76.21,76.28,62662.0,72.9104,72.9965,72.9009,72.9678,62662.0
2023-05-24 13:00:00,76.28,76.29,76.14,76.19,101086.0,72.9678,72.9774,72.8339,72.8817,101086.0
2023-05-24 13:10:00,76.19,76.23,76.12,76.23,42028.0,72.8817,72.92,72.8148,72.92,42028.0
2023-05-24 13:20:00,76.23,76.31,76.13,76.18,73220.0,72.92,72.9965,72.8243,72.8722,73220.0
2023-05-24 13:30:00,76.17,76.31,76.16,76.3,49488.0,72.8626,72.9965,72.853,72.987,49488.0
2023-05-24 13:40:00,76.3,76.35,76.23,76.24,69901.0,72.987,73.0348,72.92,72.9296,69901.0
2023-05-24 13:50:00,76.25,76.31,76.23,76.27,49666.0,72.9391,72.9965,72.92,72.9583,49666.0
2023-05-24 14:00:00,76.26,76.34,76.15,76.15,104217.0,72.9487,73.0252,72.8435,72.8435,104217.0
2023-05-24 14:10:00,76.15,76.21,76.11,76.17,133273.0,72.8435,72.9009,72.8052,72.8626,133273.0
2023-05-24 14:20:00,76.17,76.17,76.07,76.09,65268.0,72.8626,72.8626,72.7669,72.7861,65268.0
2023-05-24 14:30:00,76.09,76.19,76.03,76.17,64396.0,72.7861,72.8817,72.7287,72.8626,64396.0
2023-05-24 14:40:00,76.17,76.22,76.13,76.15,54801.0,72.8626,72.9104,72.8243,72.8435,54801.0
2023-05-24 14:50:00,76.14,76.16,76.02,76.06,127119.0,72.8339,72.853,72.7191,72.7574,127119.0
2023-05-24 15:00:00,76.06,76.1,76.02,76.06,142534.0,72.7574,72.7956,72.7191,72.7574,142534.0
2023-05-24 15:10:00,76.05,76.29,76.04,76.28,79279.0,72.7478,72.9774,72.7383,72.9678,79279.0
2023-05-24 15:20:00,76.28,76.39,76.23,76.28,165593.0,72.9678,73.0731,72.92,72.9678,165593.0
2023-05-24 15:30:00,76.27,76.43,76.2,76.26,226425.0,72.9583,73.1113,72.8913,72.9487,226425.0
2023-05-24 15:40:00,76.27,76.29,76.14,76.17,184396.0,72.9583,72.9774,72.8339,72.8626,184396.0
2023-05-24 15:50:00,76.16,76.2,75.98,76.14,1354814.0,72.853,72.8913,72.6809,72.8339,1354814.0
2023-05-25 09:30:00,76.22,76.22,75.8,75.8,298040.0,72.9104,72.9104,72.5087,72.5087,298040.0
2023-05-25 09:40:00,75.8,76.23,75.78,76.08,231073.0,72.5087,72.92,72.4895,72.7765,231073.0
2023-05-25 09:50:00,76.07,76.23,76.05,76.1,130917.0,72.7669,72.92,72.7478,72.7956,130917.0
2023-05-25 10:00:00,76.09,76.22,75.86,75.86,159647.0,72.7861,72.9104,72.5661,72.5661,159647.0
2023-05-25 10:10:00,75.85,75.92,75.78,75.86,77258.0,72.5565,72.6235,72.4895,72.5661,77258.0
2023-05-25 10:20:00,75.85,75.94,75.81,75.9,69920.0,72.5565,72.6426,72.5182,72.6043,69920.0
2023-05-25 10:30:00,75.89,75.9,75.76,75.83,95372.0,72.5948,72.6043,72.4704,72.5374,95372.0
2023-05-25 10:40:00,75.83,75.9,75.72,75.75,60293.0,72.5374,72.6043,72.4321,72.4608,60293.0
2023-05-25 10:50:00,75.77,75.77,75.7,75.75,78718.0,72.48,72.48,72.413,72.4608,78718.0
2023-05-25 11:00:00,75.76,75.9,75.74,75.87,60187.0,72.4704,72.6043,72.4513,72.5756,60187.0
2023-05-25 11:10:00,75.87,75.89,75.63,75.67,225550.0,72.5756,72.5948,72.3461,72.3843,225550.0
2023-05-25 11:20:00,75.67,75.7,75.52,75.54,219016.0,72.3843,72.413,72.2408,72.26,219016.0
2023-05-25 11:30:00,75.53,75.55,75.47,75.51,155621.0,72.2504,72.2695,72.193,72.2313,155621.0
2023-05-25 11:40:00,75.51,75.57,75.44,75.56,148602.0,72.2313,72.2887,72.1643,72.2791,148602.0
2023-05-25 11:50:00,75.55,75.64,75.51,75.64,173517.0,72.2695,72.3556,72.2313,72.3556,173517.0
2023-05-25 12:00:00,75.64,75.71,75.61,75.69,76628.0,72.3556,72.4226,72.3269,72.4034,76628.0
2023-05-25 12:10:00,75.7,75.84,75.7,75.84,41722.0,72.413,72.5469,72.413,72.5469,41722.0
2023-05-25 12:20:00,75.84,75.88,75.71,75.77,158962.0,72.5469,72.5852,72.4226,72.48,158962.0
2023-05-25 12:30:00,75.78,75.81,75.7,75.8,110750.0,72.4895,72.5182,72.413,72.5087,110750.0
2023-05-25 12:40:00,75.8,75.83,75.74,75.79,37362.0,72.5087,72.5374,72.4513,72.4991,37362.0
2023-05-25 12:50:00,75.79,75.85,75.69,75.72,84460.0,72.4991,72.5565,72.4034,72.4321,84460.0
2023-05-25 13:00:00,75.72,75.77,75.65,75.77,52972.0,72.4321,72.48,72.3652,72.48,52972.0
2023-05-25 13:10:00,75.77,75.9,75.76,75.87,69146.0,72.48,72.6043,72.4704,72.5756,69146.0
2023-05-25 13:20:00,75.89,76.0,75.88,75.95,86948.0,72.5948,72.7,72.5852,72.6522,86948.0
2023-05-25 13:30:00,75.96,76.04,75.87,75.91,122747.0,72.6617,72.7383,72.5756,72.6139,122747.0
2023-05-25 13:40:00,75.92,75.95,75.87,75.88,44360.0,72.6235,72.6522,72.5756,72.5852,44360.0
2023-05-25 13:50:00,75.88,75.88,75.78,75.86,68019.0,72.5852,72.5852,72.4895,72.5661,68019.0
2023-05-25 14:00:00,75.86,76.1,75.81,75.82,237305.0,72.5661,72.7956,72.5182,72.5278,237305.0
2023-05-25 14:10:00,75.83,75.94,75.78,75.92,93838.0,72.5374,72.6426,72.4895,72.6235,93838.0
2023-05-25 14:20:00,75.92,75.97,75.89,75.9,97564.0,72.6235,72.6713,72.5948,72.6043,97564.0
2023-05-25 14:30:00,75.9,75.93,75.67,75.69,130877.0,72.6043,72.633,72.3843,72.4034,130877.0
2023-05-25 14:40:00,75.69,75.75,75.66,75.68,97349.0,72.4034,72.4608,72.3748,72.3939,97349.0
2023-05-25 14:50:00,75.68,75.77,75.68,75.77,108822.0,72.3939,72.48,72.3939,72.48,108822.0
2023-05-25 15:00:00,75.77,75.86,75.75,75.85,49677.0,72.48,72.5661,72.4608,72.5565,49677.0
2023-05-25 15:10:00,75.86,75.92,75.82,75.85,54684.0,72.5661,72.6235,72.5278,72.5565,54684.0
2023-05-25 15:20:00,75.84,76.04,75.82,75.97,140386.0,72.5469,72.7383,72.5278,72.6713,140386.0
2023-05-25 15:30:00,75.98,76.06,75.91,75.95,196375.0,72.6809,72.7574,72.6139,72.6522,196375.0
2023-05-25 15:40:00,75.96,76.03,75.93,75.94,318921.0,72.6617,72.7287,72.633,72.6426,318921.0
2023-05-25 15:50:00,75.93,75.93,75.81,75.87,480240.0,72.633,72.633,72.5182,72.5756,480240.0
2023-05-26 09:30:00,76.42,76.54,76.27,76.41,364231.0,73.1018,73.2165,72.9583,73.0922,364231.0
2023-05-26 09:40:00,76.41,76.62,76.4,76.49,235592.0,73.0922,73.2931,73.0826,73.1687,235592.0
2023-05-26 09:50:00,76.5,76.51,76.3,76.33,224008.0,73.1783,73.1878,72.987,73.0157,224008.0
2023-05-26 10:00:00,76.32,76.44,76.18,76.44,264616.0,73.0061,73.1209,72.8722,73.1209,264616.0
2023-05-26 10:10:00,76.45,76.51,76.37,76.51,92969.0,73.1304,73.1878,73.0539,73.1878,92969.0
2023-05-26 10:20:00,76.53,76.7,76.49,76.7,126681.0,73.207,73.3696,73.1687,73.3696,126681.0
2023-05-26 10:30:00,76.71,76.72,76.43,76.48,68687.0,73.3792,73.3887,73.1113,73.1591,68687.0
2023-05-26 10:40:00,76.48,76.55,76.28,76.31,141906.0,73.1591,73.2261,72.9678,72.9965,141906.0
2023-05-26 10:50:00,76.31,76.32,76.17,76.17,112404.0,72.9965,73.0061,72.8626,72.8626,112404.0
2023-05-26 11:00:00,76.16,76.29,76.12,76.18,171267.0,72.853,72.9774,72.8148,72.8722,171267.0
2023-05-26 11:10:00,76.17,76.17,76.01,76.01,59461.0,72.8626,72.8626,72.7096,72.7096,59461.0
2023-05-26 11:20:00,76.02,76.07,75.9,75.93,139257.0,72.7191,72.7669,72.6043,72.633,139257.0
2023-05-26 11:30:00,75.93,76.01,75.93,76.0,62733.0,72.633,72.7096,72.633,72.7,62733.0
2023-05-26 11:40:00,76.0,76.11,75.96,76.04,90372.0,72.7,72.8052,72.6617,72.7383,90372.0
2023-05-26 11:50:00,76.05,76.05,75.94,75.95,44277.0,72.7478,72.7478,72.6426,72.6522,44277.0
2023-05-26 12:00:00,75.96,76.1,75.96,76.07,51983.0,72.6617,72.7956,72.6617,72.7669,51983.0
2023-05-26 12:10:00,76.07,76.08,75.96,75.98,179787.0,72.7669,72.7765,72.6617,72.6809,179787.0
2023-05-26 12:20:00,75.98,76.13,75.98,76.12,53199.0,72.6809,72.8243,72.6809,72.8148,53199.0
2023-05-26 12:30:00,76.11,76.16,76.08,76.09,92429.0,72.8052,72.853,72.7765,72.7861,92429.0
2023-05-26 12:40:00,76.09,76.11,75.98,75.99,72922.0,72.7861,72.8052,72.6809,72.6904,72922.0
2023-05-26 12:50:00,76.0,76.06,75.96,75.99,111764.0,72.7,72.7574,72.6617,72.6904,111764.0
2023-05-26 13:00:00,75.99,76.06,75.99,76.05,101706.0,72.6904,72.7574,72.6904,72.7478,101706.0
2023-05-26 13:10:00,76.05,76.11,76.01,76.04,225305.0,72.7478,72.8052,72.7096,72.7383,225305.0
2023-05-26 13:20:00,76.05,76.09,76.01,76.05,129815.0,72.7478,72.7861,72.7096,72.7478,129815.0
2023-05-26 13:30:00,76.05,76.1,75.98,76.03,73096.0,72.7478,72.7956,72.6809,72.7287,73096.0
2023-05-26 13:40:00,76.02,76.03,75.93,75.95,95500.0,72.7191,72.7287,72.633,72.6522,95500.0
2023-05-26 13:50:00,75.96,75.97,75.9,75.94,265949.0,72.6617,72.6713,72.6043,72.6426,265949.0
2023-05-26 14:00:00,75.94,76.03,75.94,75.95,108151.0,72.6426,72.7287,72.6426,72.6522,108151.0
2023-05-26 14:10:00,75.95,76.06,75.94,76.05,279888.0,72.6522,72.7574,72.6426,72.7478,279888.0
2023-05-26 14:20:00,76.05,76.12,76.04,76.1,95611.0,72.7478,72.8148,72.7383,72.7956,95611.0
2023-05-26 14:30:00,76.11,76.25,76.1,76.22,114381.0,72.8052,72.9391,72.7956,72.9104,114381.0
2023-05-26 14:40:00,76.23,76.25,76.19,76.24,62409.0,72.92,72.9391,72.8817,72.9296,62409.0
2023-05-26 14:50:00,76.24,76.31,76.2,76.21,329671.0,72.9296,72.9965,72.8913,72.9009,329671.0
2023-05-26 15:00:00,76.21,76.35,76.21,76.28,177264.0,72.9009,73.0348,72.9009,72.9678,177264.0
2023-05-26 15:10:00,76.28,76.3,76.22,76.28,131771.0,72.9678,72.987,72.9104,72.9678,131771.0
2023-05-26 15:20:00,76.28,76.3,76.23,76.24,155349.0,72.9678,72.987,72.92,72.9296,155349.0
2023-05-26 15:30:00,76.24,76.31,76.21,76.23,258795.0,72.9296,72.9965,72.9009,72.92,258795.0
2023-05-26 15:40:00,76.23,76.31,76.22,76.28,174140.0,72.92,72.9965,72.9104,72.9678,174140.0
2023-05-26 15:50:00,76.28,76.29,76.14,76.22,1028859.0,72.9678,72.9774,72.8339,72.9104,1028859.0
2023-05-30 09:30:00,76.18,76.32,75.95,75.95,299485.0,72.8722,73.0061,72.6522,72.6522,299485.0
2023-05-30 09:40:00,75.94,76.11,75.8,76.03,264117.0,72.6426,72.8052,72.5087,72.7287,264117.0
2023-05-30 09:50:00,76.04,76.15,76.03,76.1,189537.0,72.7383,72.8435,72.7287,72.7956,189537.0
2023-05-30 10:00:00,76.09,76.13,75.72,75.81,178994.0,72.7861,72.8243,72.4321,72.5182,178994.0
2023-05-30 10:10:00,75.81,75.85,75.39,75.56,134941.0,72.5182,72.5565,72.1165,72.2791,134941.0
2023-05-30 10:20:00,75.56,75.61,75.25,75.34,177719.0,72.2791,72.3269,71.9826,72.0686,177719.0
2023-05-30 10:30:00,75.35,75.53,75.32,75.45,222515.0,72.0782,72.2504,72.0495,72.1739,222515.0
2023-05-30 10:40:00,75.45,75.54,75.32,75.39,147215.0,72.1739,72.26,72.0495,72.1165,147215.0
2023-05-30 10:50:00,75.42,75.53,75.41,75.48,155830.0,72.1452,72.2504,72.1356,72.2026,155830.0
2023-05-30 11:00:00,75.47,75.6,75.46,75.57,86089.0,72.193,72.3174,72.1834,72.2887,86089.0
2023-05-30 11:10:00,75.56,75.56,75.42,75.51,92729.0,72.2791,72.2791,72.1452,72.2313,92729.0
2023-05-30 11:20:00,75.52,75.55,75.4,75.54,157483.0,72.2408,72.2695,72.126,72.26,157483.0
2023-05-30 11:30:00,75.54,75.63,75.53,75.63,79295.0,72.26,72.3461,72.2504,72.3461,79295.0
2023-05-30 11:40:00,75.63,75.65,75.53,75.58,72913.0,72.3461,72.3652,72.2504,72.2982,72913.0
2023-05-30 11:50:00,75.58,75.68,75.52,75.68,59543.0,72.2982,72.3939,72.2408,72.3939,59543.0
2023-05-30 12:00:00,75.68,75.71,75.61,75.67,146481.0,72.3939,72.4226,72.3269,72.3843,146481.0
2023-05-30 12:10:00,75.66,75.74,75.63,75.7,65372.0,72.3748,72.4513,72.3461,72.413,65372.0
2023-05-30 12:20:00,75.7,75.73,75.63,75.67,63712.0,72.413,72.4417,72.3461,72.3843,63712.0
2023-05-30 12:30:00,75.66,75.69,75.55,75.56,84638.0,72.3748,72.4034,72.2695,72.2791,84638.0
2023-05-30 12:40:00,75.55,75.56,75.47,75.52,101701.0,72.2695,72.2791,72.193,72.2408,101701.0
2023-05-30 12:50:00,75.51,75.62,75.5,75.57,57391.0,72.2313,72.3365,72.2217,72.2887,57391.0
2023-05-30 13:00:00,75.58,75.61,75.52,75.55,109094.0,72.2982,72.3269,72.2408,72.2695,109094.0
2023-05-30 13:10:00,75.55,75.64,75.52,75.62,68294.0,72.2695,72.3556,72.2408,72.3365,68294.0
2023-05-30 13:20:00,75.63,75.66,75.48,75.53,40444.0,72.3461,72.3748,72.2026,72.2504,40444.0
2023-05-30 13:30:00,75.51,75.59,75.45,75.5,71528.0,72.2313,72.3078,72.1739,72.2217,71528.0
2023-05-30 13:40:00,75.5,75.54,75.46,75.49,62964.0,72.2217,72.26,72.1834,72.2121,62964.0
2023-05-30 13:50:00,75.49,75.53,75.42,75.45,58949.0,72.2121,72.2504,72.1452,72.1739,58949.0
2023-05-30 14:00:00,75.44,75.47,75.4,75.44,68317.0,72.1643,72.193,72.126,72.1643,68317.0
2023-05-30 14:10:00,75.43,75.51,75.42,75.49,89163.0,72.1547,72.2313,72.1452,72.2121,89163.0
2023-05-30 14:20:00,75.5,75.63,75.48,75.61,75660.0,72.2217,72.3461,72.2026,72.3269,75660.0
2023-05-30 14:30:00,75.61,75.75,75.61,75.75,86228.0,72.3269,72.4608,72.3269,72.4608,86228.0
2023-05-30 14:40:00,75.76,75.89,75.75,75.81,149194.0,72.4704,72.5948,72.4608,72.5182,149194.0
2023-05-30 14:50:00,75.81,75.87,75.74,75.74,172615.0,72.5182,72.5756,72.4513,72.4513,172615.0
2023-05-30 15:00:00,75.73,75.77,75.67,75.76,183257.0,72.4417,72.48,72.3843,72.4704,183257.0
2023-05-30 15:10:00,75.75,75.8,75.7,75.77,145949.0,72.4608,72.5087,72.413,72.48,145949.0
2023-05-30 15:20:00,75.78,75.83,75.74,75.81,162716.0,72.4895,72.5374,72.4513,72.5182,162716.0
2023-05-30 15:30:00,75.81,75.86,75.78,75.81,203371.0,72.5182,72.5661,72.4895,72.5182,203371.0
2023-05-30 15:40:00,75.8,75.87,75.77,75.84,241859.0,72.5087,72.5756,72.48,72.5469,241859.0
2023-05-30 15:50:00,75.83,75.87,75.7,75.82,665552.0,72.5374,72.5756,72.413,72.5278,665552.0
2023-05-31 09:30:00,75.4,75.65,75.28,75.39,289813.0,72.126,72.3652,72.0113,72.1165,289813.0
2023-05-31 09:40:00,75.39,75.39,74.91,74.92,221920.0,72.1165,72.1165,71.6573,71.6669,221920.0
2023-05-31 09:50:00,74.92,75.04,74.81,74.97,158124.0,71.6669,71.7817,71.5617,71.7147,158124.0
2023-05-31 10:00:00,74.98,74.99,74.78,74.83,149583.0,71.7243,71.7338,71.533,71.5808,149583.0
2023-05-31 10:10:00,74.84,74.87,74.73,74.81,156820.0,71.5904,71.6191,71.4851,71.5617,156820.0
2023-05-31 10:20:00,74.8,74.92,74.78,74.87,182452.0,71.5521,71.6669,71.533,71.6191,182452.0
2023-05-31 10:30:00,74.85,74.85,74.71,74.81,187394.0,71.5999,71.5999,71.466,71.5617,187394.0
2023-05-31 10:40:00,74.81,75.0,74.77,74.86,97101.0,71.5617,71.7434,71.5234,71.6095,97101.0
2023-05-31 10:50:00,74.86,74.93,74.73,74.86,163282.0,71.6095,71.6764,71.4851,71.6095,163282.0
2023-05-31 11:00:00,74.86,74.93,74.82,74.82,74474.0,71.6095,71.6764,71.5712,71.5712,74474.0
2023-05-31 11:10:00,74.83,74.84,74.78,74.84,77980.0,71.5808,71.5904,71.533,71.5904,77980.0
2023-05-31 11:20:00,74.83,74.96,74.83,74.87,94309.0,71.5808,71.7051,71.5808,71.6191,94309.0
2023-05-31 11:30:00,74.87,75.06,74.86,74.99,88364.0,71.6191,71.8008,71.6095,71.7338,88364.0
2023-05-31 11:40:00,75.0,75.03,74.96,75.0,102998.0,71.7434,71.7721,71.7051,71.7434,102998.0
2023-05-31 11:50:00,75.0,75.09,74.94,74.95,66644.0,71.7434,71.8295,71.686,71.6956,66644.0
2023-05-31 12:00:00,74.95,75.06,74.93,74.96,110943.0,71.6956,71.8008,71.6764,71.7051,110943.0
2023-05-31 12:10:00,74.95,75.06,74.91,75.03,99060.0,71.6956,71.8008,71.6573,71.7721,99060.0
2023-05-31 12:20:00,75.03,75.1,75.01,75.05,73170.0,71.7721,71.8391,71.753,71.7912,73170.0
2023-05-31 12:30:00,75.06,75.06,75.0,75.01,65908.0,71.8008,71.8008,71.7434,71.753,65908.0
2023-05-31 12:40:00,75.01,75.23,75.01,75.19,116303.0,71.753,71.9634,71.753,71.9252,116303.0
2023-05-31 12:50:00,75.19,75.2,75.03,75.15,121201.0,71.9252,71.9347,71.7721,71.8869,121201.0
2023-05-31 13:00:00,75.15,75.2,75.11,75.2,59104.0,71.8869,71.9347,71.8486,71.9347,59104.0
2023-05-31 13:10:00,75.2,75.22,75.13,75.14,47307.0,71.9347,71.9539,71.8678,71.8773,47307.0
2023-05-31 13:20:00,75.13,75.2,75.12,75.2,59111.0,71.8678,71.9347,71.8582,71.9347,59111.0
2023-05-31 13:30:00,75.2,75.24,75.09,75.22,136725.0,71.9347,71.973,71.8295,71.9539,136725.0
2023-05-31 13:40:00,75.22,75.27,75.12,75.15,159053.0,71.9539,72.0017,71.8582,71.8869,159053.0
2023-05-31 13:50:00,75.15,75.29,75.15,75.29,87497.0,71.8869,72.0208,71.8869,72.0208,87497.0
2023-05-31 14:00:00,75.29,75.3,75.19,75.25,84101.0,72.0208,72.0304,71.9252,71.9826,84101.0
2023-05-31 14:10:00,75.25,75.34,75.2,75.23,119661.0,71.9826,72.0686,71.9347,71.9634,119661.0
2023-05-31 14:20:00,75.22,75.3,75.21,75.29,64961.0,71.9539,72.0304,71.9443,72.0208,64961.0
2023-05-31 14:30:00,75.29,75.32,75.26,75.29,83685.0,72.0208,72.0495,71.9921,72.0208,83685.0
2023-05-31 14:40:00,75.29,75.3,75.16,75.19,97388.0,72.0208,72.0304,71.8965,71.9252,97388.0
2023-05-31 14:50:00,75.19,75.19,75.08,75.14,187863.0,71.9252,71.9252,71.8199,71.8773,187863.0
2023-05-31 15:00:00,75.14,75.17,75.07,75.08,114040.0,71.8773,71.906,71.8104,71.8199,114040.0
2023-05-31 15:10:00,75.07,75.13,75.04,75.05,151161.0,71.8104,71.8678,71.7817,71.7912,151161.0
2023-05-31 15:20:00,75.05,75.11,75.02,75.09,240463.0,71.7912,71.8486,71.7625,71.8295,240463.0
2023-05-31 15:30:00,75.09,75.17,75.06,75.17,143779.0,71.8295,71.906,71.8008,71.906,143779.0
2023-05-31 15:40:00,75.17,75.3,75.14,75.19,283719.0,71.906,72.0304,71.8773,71.9252,283719.0
2023-05-31 15:50:00,75.2,75.2,74.99,75.02,895492.0,71.9347,71.9347,71.7338,71.7625,895492.0
2023-06-01 09:30:00,75.4,75.58,75.1,75.46,556157.0,72.126,72.2982,71.8391,72.1834,556157.0
2023-06-01 09:40:00,75.45,75.45,75.05,75.17,373986.0,72.1739,72.1739,71.7912,71.906,373986.0
2023-06-01 09:50:00,75.16,75.25,75.15,75.25,181924.0,71.8965,71.9826,71.8869,71.9826,181924.0
2023-06-01 10:00:00,75.24,75.53,75.23,75.48,208573.0,71.973,72.2504,71.9634,72.2026,208573.0
2023-06-01 10:10:00,75.48,75.62,75.38,75.46,218453.0,72.2026,72.3365,72.1069,72.1834,218453.0
2023-06-01 10:20:00,75.47,75.58,75.44,75.5,204601.0,72.193,72.2982,72.1643,72.2217,204601.0
2023-06-01 10:30:00,75.5,75.64,75.44,75.55,138948.0,72.2217,72.3556,72.1643,72.2695,138948.0
2023-06-01 10:40:00,75.55,75.77,75.55,75.65,171237.0,72.2695,72.48,72.2695,72.3652,171237.0
2023-06-01 10:50:00,75.66,75.72,75.62,75.66,88623.0,72.3748,72.4321,72.3365,72.3748,88623.0
2023-06-01 11:00:00,75.67,75.75,75.62,75.7,77202.0,72.3843,72.4608,72.3365,72.413,77202.0
2023-06-01 11:10:00,75.7,75.78,75.67,75.73,75440.0,72.413,72.4895,72.3843,72.4417,75440.0
2023-06-01 11:20:00,75.73,75.9,75.72,75.87,224794.0,72.4417,72.6043,72.4321,72.5756,224794.0
2023-06-01 11:30:00,75.88,75.88,75.8,75.88,74218.0,72.5852,72.5852,72.5087,72.5852,74218.0
2023-06-01 11:40:00,75.88,76.05,75.87,76.03,113331.0,72.5852,72.7478,72.5756,72.7287,113331.0
2023-06-01 11:50:00,76.03,76.08,76.0,76.0,94998.0,72.7287,72.7765,72.7,72.7,94998.0
2023-06-01 12:00:00,76.0,76.01,75.88,75.95,109213.0,72.7,72.7096,72.5852,72.6522,109213.0
2023-06-01 12:10:00,75.95,75.96,75.87,75.94,87226.0,72.6522,72.6617,72.5756,72.6426,87226.0
2023-06-01 12:20:00,75.93,76.04,75.92,76.04,54801.0,72.633,72.7383,72.6235,72.7383,54801.0
2023-06-01 12:30:00,76.05,76.05,75.96,75.99,40760.0,72.7478,72.7478,72.6617,72.6904,40760.0
2023-06-01 12:40:00,75.99,75.99,75.91,75.96,57533.0,72.6904,72.6904,72.6139,72.6617,57533.0
2023-06-01 12:50:00,75.97,75.97,75.91,75.95,48446.0,72.6713,72.6713,72.6139,72.6522,48446.0
2023-06-01 13:00:00,75.96,75.97,75.88,75.88,66122.0,72.6617,72.6713,72.5852,72.5852,66122.0
2023-06-01 13:10:00,75.87,75.92,75.86,75.91,53925.0,72.5756,72.6235,72.5661,72.6139,53925.0
2023-06-01 13:20:00,75.9,75.97,75.85,75.91,104255.0,72.6043,72.6713,72.5565,72.6139,104255.0
2023-06-01 13:30:00,75.92,75.96,75.88,75.94,55415.0,72.6235,72.6617,72.5852,72.6426,55415.0
2023-06-01 13:40:00,75.94,76.13,75.93,76.13,62096.0,72.6426,72.8243,72.633,72.8243,62096.0
2023-06-01 13:50:00,76.13,76.2,76.12,76.17,46614.0,72.8243,72.8913,72.8148,72.8626,46614.0
2023-06-01 14:00:00,76.17,76.24,76.11,76.24,171534.0,72.8626,72.9296,72.8052,72.9296,171534.0
2023-06-01 14:10:00,76.23,76.23,76.1,76.1,116029.0,72.92,72.92,72.7956,72.7956,116029.0
2023-06-01 14:20:00,76.11,76.14,76.09,76.09,54557.0,72.8052,72.8339,72.7861,72.7861,54557.0
2023-06-01 14:30:00,76.1,76.16,76.07,76.1,142573.0,72.7956,72.853,72.7669,72.7956,142573.0
2023-06-01 14:40:00,76.11,76.12,76.04,76.08,117301.0,72.8052,72.8148,72.7383,72.7765,117301.0
2023-06-01 14:50:00,76.08,76.18,76.08,76.17,110153.0,72.7765,72.8722,72.7765,72.8626,110153.0
2023-06-01 15:00:00,76.18,76.19,76.13,76.15,101928.0,72.8722,72.8817,72.8243,72.8435,101928.0
2023-06-01 15:10:00,76.14,76.18,76.12,76.13,158914.0,72.8339,72.8722,72.8148,72.8243,158914.0
2023-06-01 15:20:00,76.13,76.15,76.0,76.02,149692.0,72.8243,72.8435,72.7,72.7191,149692.0
2023-06-01 15:30:00,76.03,76.05,75.89,75.92,290948.0,72.7287,72.7478,72.5948,72.6235,290948.0
2023-06-01 15:40:00,75.91,76.03,75.89,76.02,277602.0,72.6139,72.7287,72.5948,72.7191,277602.0
2023-06-01 15:50:00,76.02,76.02,75.88,76.01,750592.0,72.7191,72.7191,72.5852,72.7096,750592.0
2023-06-02 09:30:00,77.52,77.72,77.4,77.57,496239.0,74.154,74.3453,74.0392,74.2018,496239.0
2023-06-02 09:40:00,77.57,77.81,77.55,77.75,438041.0,74.2018,74.4314,74.1827,74.374,438041.0
2023-06-02 09:50:00,77.75,77.98,77.71,77.75,540765.0,74.374,74.594,74.3357,74.374,540765.0
2023-06-02 10:00:00,77.75,77.97,77.66,77.93,227751.0,74.374,74.5844,74.2879,74.5462,227751.0
2023-06-02 10:10:00,77.93,78.16,77.88,78.03,261696.0,74.5462,74.7662,74.4984,74.6418,261696.0
2023-06-02 10:20:00,78.02,78.15,78.0,78.1,151783.0,74.6323,74.7566,74.6131,74.7088,151783.0
2023-06-02 10:30:00,78.1,78.17,77.97,78.16,208020.0,74.7088,74.7758,74.5844,74.7662,208020.0
2023-06-02 10:40:00,78.16,78.33,78.11,78.31,200928.0,74.7662,74.9288,74.7184,74.9097,200928.0
2023-06-02 10:50:00,78.3,78.32,78.19,78.23,196784.0,74.9001,74.9193,74.7949,74.8332,196784.0
2023-06-02 11:00:00,78.22,78.48,78.22,78.45,180800.0,74.8236,75.0723,74.8236,75.0436,180800.0
2023-06-02 11:10:00,78.45,78.53,78.42,78.5,169197.0,75.0436,75.1201,75.0149,75.0914,169197.0
2023-06-02 11:20:00,78.5,78.51,78.4,78.48,165708.0,75.0914,75.101,74.9958,75.0723,165708.0
2023-06-02 11:30:00,78.48,78.5,78.26,78.27,229901.0,75.0723,75.0914,74.8619,74.8714,229901.0
2023-06-02 11:40:00,78.27,78.34,78.22,78.22,124894.0,74.8714,74.9384,74.8236,74.8236,124894.0
2023-06-02 11:50:00,78.23,78.42,78.22,78.41,124119.0,74.8332,75.0149,74.8236,75.0053,124119.0
2023-06-02 12:00:00,78.42,78.49,78.38,78.45,88518.0,75.0149,75.0819,74.9766,75.0436,88518.0
2023-06-02 12:10:00,78.46,78.5,78.43,78.45,82583.0,75.0532,75.0914,75.0245,75.0436,82583.0
2023-06-02 12:20:00,78.46,78.56,78.43,78.54,73664.0,75.0532,75.1488,75.0245,75.1297,73664.0
2023-06-02 12:30:00,78.54,78.57,78.46,78.46,79980.0,75.1297,75.1584,75.0532,75.0532,79980.0
2023-06-02 12:40:00,78.46,78.47,78.35,78.43,80617.0,75.0532,75.0627,74.9479,75.0245,80617.0
2023-06-02 12:50:00,78.44,78.54,78.42,78.53,155911.0,75.034,75.1297,75.0149,75.1201,155911.0
2023-06-02 13:00:00,78.53,78.53,78.45,78.46,48959.0,75.1201,75.1201,75.0436,75.0532,48959.0
2023-06-02 13:10:00,78.45,78.56,78.42,78.53,81512.0,75.0436,75.1488,75.0149,75.1201,81512.0
2023-06-02 13:20:00,78.54,78.66,78.54,78.64,76288.0,75.1297,75.2445,75.1297,75.2254,76288.0
2023-06-02 13:30:00,78.64,78.65,78.52,78.55,74990.0,75.2254,75.2349,75.1106,75.1393,74990.0
2023-06-02 13:40:00,78.55,78.56,78.49,78.54,66296.0,75.1393,75.1488,75.0819,75.1297,66296.0
2023-06-02 13:50:00,78.54,78.6,78.53,78.56,88039.0,75.1297,75.1871,75.1201,75.1488,88039.0
2023-06-02 14:00:00,78.56,78.61,78.49,78.53,89348.0,75.1488,75.1967,75.0819,75.1201,89348.0
2023-06-02 14:10:00,78.52,78.54,78.48,78.52,59887.0,75.1106,75.1297,75.0723,75.1106,59887.0
2023-06-02 14:20:00,78.51,78.55,78.48,78.5,44373.0,75.101,75.1393,75.0723,75.0914,44373.0
2023-06-02 14:30:00,78.51,78.6,78.51,78.59,50269.0,75.101,75.1871,75.101,75.1775,50269.0
2023-06-02 14:40:00,78.6,78.62,78.53,78.53,44609.0,75.1871,75.2062,75.1201,75.1201,44609.0
2023-06-02 14:50:00,78.53,78.56,78.5,78.55,50810.0,75.1201,75.1488,75.0914,75.1393,50810.0
2023-06-02 15:00:00,78.56,78.66,78.56,78.59,138808.0,75.1488,75.2445,75.1488,75.1775,138808.0
2023-06-02 15:10:00,78.59,78.67,78.56,78.66,123323.0,75.1775,75.2541,75.1488,75.2445,123323.0
2023-06-02 15:20:00,78.66,78.66,78.56,78.57,183641.0,75.2445,75.2445,75.1488,75.1584,183641.0
2023-06-02 15:30:00,78.57,78.71,78.56,78.7,252202.0,75.1584,75.2923,75.1488,75.2828,252202.0
2023-06-02 15:40:00,78.71,78.75,78.6,78.66,321288.0,75.2923,75.3306,75.1871,75.2445,321288.0
2023-06-02 15:50:00,78.65,78.65,78.54,78.55,1217918.0,75.2349,75.2349,75.1297,75.1393,1217918.0
2023-06-05 09:30:00,78.73,78.74,78.52,78.69,360833.0,75.3114,75.321,75.1106,75.2732,360833.0
2023-06-05 09:40:00,78.67,78.67,78.56,78.6,442565.0,75.2541,75.2541,75.1488,75.1871,442565.0
2023-06-05 09:50:00,78.6,78.65,78.34,78.38,97336.0,75.1871,75.2349,74.9384,74.9766,97336.0
2023-06-05 10:00:00,78.42,78.77,78.39,78.39,417820.0,75.0149,75.3497,74.9862,74.9862,417820.0
2023-06-05 10:10:00,78.4,78.4,78.22,78.31,216802.0,74.9958,74.9958,74.8236,74.9097,216802.0
2023-06-05 10:20:00,78.31,78.53,78.28,78.51,110844.0,74.9097,75.1201,74.881,75.101,110844.0
2023-06-05 10:30:00,78.51,78.71,78.45,78.67,141652.0,75.101,75.2923,75.0436,75.2541,141652.0
2023-06-05 10:40:00,78.68,78.77,78.59,78.77,147104.0,75.2636,75.3497,75.1775,75.3497,147104.0
2023-06-05 10:50:00,78.78,78.8,78.55,78.59,171101.0,75.3593,75.3784,75.1393,75.1775,171101.0
2023-06-05 11:00:00,78.59,78.75,78.59,78.73,115816.0,75.1775,75.3306,75.1775,75.3114,115816.0
2023-06-05 11:10:00,78.73,78.77,78.68,78.71,89396.0,75.3114,75.3497,75.2636,75.2923,89396.0
2023-06-05 11:20:00,78.71,78.74,78.67,78.7,93743.0,75.2923,75.321,75.2541,75.2828,93743.0
2023-06-05 11:30:00,78.7,78.75,78.62,78.69,63984.0,75.2828,75.3306,75.2062,75.2732,63984.0
2023-06-05 11:40:00,78.69,78.89,78.68,78.85,47909.0,75.2732,75.4645,75.2636,75.4262,47909.0
2023-06-05 11:50:00,78.85,78.88,78.79,78.83,47862.0,75.4262,75.4549,75.3688,75.4071,47862.0
2023-06-05 12:00:00,78.84,78.95,78.81,78.95,66775.0,75.4167,75.5219,75.388,75.5219,66775.0
2023-06-05 12:10:00,78.95,79.03,78.94,78.99,45279.0,75.5219,75.5984,75.5123,75.5602,45279.0
2023-06-05 12:20:00,79.0,79.11,78.95,79.09,64978.0,75.5697,75.6749,75.5219,75.6558,64978.0
2023-06-05 12:30:00,79.1,79.12,79.02,79.03,52912.0,75.6654,75.6845,75.5889,75.5984,52912.0
2023-06-05 12:40:00,79.04,79.19,79.01,79.17,58895.0,75.608,75.7515,75.5793,75.7323,58895.0
2023-06-05 12:50:00,79.17,79.21,79.15,79.2,45043.0,75.7323,75.7706,75.7132,75.761,45043.0
2023-06-05 13:00:00,79.21,79.25,79.19,79.25,61929.0,75.7706,75.8089,75.7515,75.8089,61929.0
2023-06-05 13:10:00,79.25,79.27,79.08,79.18,108574.0,75.8089,75.828,75.6463,75.7419,108574.0
2023-06-05 13:20:00,79.19,79.21,79.03,79.09,163953.0,75.7515,75.7706,75.5984,75.6558,163953.0
2023-06-05 13:30:00,79.09,79.15,79.06,79.12,103399.0,75.6558,75.7132,75.6271,75.6845,103399.0
2023-06-05 13:40:00,79.12,79.3,79.11,79.29,179019.0,75.6845,75.8567,75.6749,75.8471,179019.0
2023-06-05 13:50:00,79.3,79.39,79.28,79.36,103356.0,75.8567,75.9428,75.8376,75.9141,103356.0
2023-06-05 14:00:00,79.36,79.37,79.18,79.2,190036.0,75.9141,75.9237,75.7419,75.761,190036.0
2023-06-05 14:10:00,79.2,79.27,79.15,79.27,72111.0,75.761,75.828,75.7132,75.828,72111.0
2023-06-05 14:20:00,79.27,79.27,79.17,79.27,90019.0,75.828,75.828,75.7323,75.828,90019.0
2023-06-05 14:30:00,79.28,79.28,79.03,79.04,254274.0,75.8376,75.8376,75.5984,75.608,254274.0
2023-06-05 14:40:00,79.05,79.1,78.87,78.87,104725.0,75.6176,75.6654,75.4454,75.4454,104725.0
2023-06-05 14:50:00,78.87,78.92,78.76,78.89,238318.0,75.4454,75.4932,75.3401,75.4645,238318.0
2023-06-05 15:00:00,78.9,78.91,78.6,78.64,258916.0,75.4741,75.4836,75.1871,75.2254,258916.0
2023-06-05 15:10:00,78.65,78.78,78.62,78.67,227437.0,75.2349,75.3593,75.2062,75.2541,227437.0
2023-06-05 15:20:00,78.67,78.72,78.59,78.62,421377.0,75.2541,75.3019,75.1775,75.2062,421377.0
2023-06-05 15:30:00,78.61,78.62,78.53,78.61,166653.0,75.1967,75.2062,75.1201,75.1967,166653.0
2023-06-05 15:40:00,78.61,78.66,78.55,78.64,229808.0,75.1967,75.2445,75.1393,75.2254,229808.0
2023-06-05 15:50:00,78.65,78.68,78.47,78.5,690035.0,75.2349,75.2636,75.0627,75.0914,690035.0
2023-06-06 09:30:00,78.19,78.84,78.14,78.71,506366.0,74.7949,75.4167,74.7471,75.2923,506366.0
2023-06-06 09:40:00,78.71,78.91,78.61,78.89,238342.0,75.2923,75.4836,75.1967,75.4645,238342.0
2023-06-06 09:50:00,78.89,78.96,78.79,78.96,179635.0,75.4645,75.5315,75.3688,75.5315,179635.0
2023-06-06 10:00:00,78.96,79.18,78.91,79.18,178795.0,75.5315,75.7419,75.4836,75.7419,178795.0
2023-06-06 10:10:00,79.18,79.19,78.99,79.01,142229.0,75.7419,75.7515,75.5602,75.5793,142229.0
2023-06-06 10:20:00,79.02,79.03,78.92,79.0,72376.0,75.5889,75.5984,75.4932,75.5697,72376.0
2023-06-06 10:30:00,79.0,79.11,78.83,78.92,93776.0,75.5697,75.6749,75.4071,75.4932,93776.0
2023-06-06 10:40:00,78.92,79.15,78.89,79.14,158230.0,75.4932,75.7132,75.4645,75.7036,158230.0
2023-06-06 10:50:00,79.15,79.21,79.06,79.14,136199.0,75.7132,75.7706,75.6271,75.7036,136199.0
2023-06-06 11:00:00,79.15,79.17,79.0,79.0,206751.0,75.7132,75.7323,75.5697,75.5697,206751.0
2023-06-06 11:10:00,79.01,79.05,78.93,78.98,67705.0,75.5793,75.6176,75.5028,75.5506,67705.0
2023-06-06 11:20:00,78.98,79.0,78.8,78.9,113823.0,75.5506,75.5697,75.3784,75.4741,113823.0
2023-06-06 11:30:00,78.91,79.05,78.82,79.01,116818.0,75.4836,75.6176,75.3975,75.5793,116818.0
2023-06-06 11:40:00,79.02,79.02,78.91,78.98,108399.0,75.5889,75.5889,75.4836,75.5506,108399.0
2023-06-06 11:50:00,78.98,78.99,78.84,78.84,56767.0,75.5506,75.5602,75.4167,75.4167,56767.0
2023-06-06 12:00:00,78.84,78.91,78.82,78.88,110354.0,75.4167,75.4836,75.3975,75.4549,110354.0
2023-06-06 12:10:00,78.89,78.91,78.82,78.86,60687.0,75.4645,75.4836,75.3975,75.4358,60687.0
2023-06-06 12:20:00,78.87,78.89,78.8,78.8,42926.0,75.4454,75.4645,75.3784,75.3784,42926.0
2023-06-06 12:30:00,78.81,78.82,78.7,78.72,42602.0,75.388,75.3975,75.2828,75.3019,42602.0
2023-06-06 12:40:00,78.72,78.77,78.66,78.72,69074.0,75.3019,75.3497,75.2445,75.3019,69074.0
2023-06-06 12:50:00,78.72,78.75,78.68,78.74,38640.0,75.3019,75.3306,75.2636,75.321,38640.0
2023-06-06 13:00:00,78.74,78.76,78.67,78.75,63751.0,75.321,75.3401,75.2541,75.3306,63751.0
2023-06-06 13:10:00,78.75,78.82,78.72,78.72,128323.0,75.3306,75.3975,75.3019,75.3019,128323.0
2023-06-06 13:20:00,78.71,78.71,78.57,78.66,163546.0,75.2923,75.2923,75.1584,75.2445,163546.0
2023-06-06 13:30:00,78.65,78.66,78.56,78.63,82684.0,75.2349,75.2445,75.1488,75.2158,82684.0
2023-06-06 13:40:00,78.63,78.66,78.6,78.63,75212.0,75.2158,75.2445,75.1871,75.2158,75212.0
2023-06-06 13:50:00,78.64,78.67,78.58,78.66,110569.0,75.2254,75.2541,75.168,75.2445,110569.0
2023-06-06 14:00:00,78.65,78.65,78.56,78.61,155523.0,75.2349,75.2349,75.1488,75.1967,155523.0
2023-06-06 14:10:00,78.61,78.71,78.59,78.69,62012.0,75.1967,75.2923,75.1775,75.2732,62012.0
2023-06-06 14:20:00,78.68,78.8,78.68,78.8,83108.0,75.2636,75.3784,75.2636,75.3784,83108.0
2023-06-06 14:30:00,78.8,78.82,78.74,78.81,89566.0,75.3784,75.3975,75.321,75.388,89566.0
2023-06-06 14:40:00,78.82,78.89,78.8,78.86,133733.0,75.3975,75.4645,75.3784,75.4358,133733.0
2023-06-06 14:50:00,78.86,78.88,78.82,78.86,90315.0,75.4358,75.4549,75.3975,75.4358,90315.0
2023-06-06 15:00:00,78.87,78.94,78.87,78.92,150587.0,75.4454,75.5123,75.4454,75.4932,150587.0
2023-06-06 15:10:00,78.92,79.0,78.89,79.0,118424.0,75.4932,75.5697,75.4645,75.5697,118424.0
2023-06-06 15:20:00,78.99,79.11,78.97,79.09,237934.0,75.5602,75.6749,75.541,75.6558,237934.0
2023-06-06 15:30:00,79.09,79.11,78.94,78.95,206421.0,75.6558,75.6749,75.5123,75.5219,206421.0
2023-06-06 15:40:00,78.95,79.04,78.92,79.02,280579.0,75.5219,75.608,75.4932,75.5889,280579.0
2023-06-06 15:50:00,79.02,79.16,78.99,79.0,813715.0,75.5889,75.7228,75.5602,75.5697,813715.0
2023-06-07 09:30:00,78.83,79.26,78.83,79.26,241683.0,75.4071,75.8184,75.4071,75.8184,241683.0
2023-06-07 09:40:00,79.26,79.56,79.15,79.51,279552.0,75.8184,76.1054,75.7132,76.0576,279552.0
2023-06-07 09:50:00,79.51,79.9,79.51,79.88,205515.0,76.0576,76.4306,76.0576,76.4115,205515.0
2023-06-07 10:00:00,79.89,79.91,79.65,79.77,164096.0,76.4211,76.4402,76.1915,76.3063,164096.0
2023-06-07 10:10:00,79.78,79.9,79.75,79.85,111778.0,76.3159,76.4306,76.2872,76.3828,111778.0
2023-06-07 10:20:00,79.84,79.84,79.69,79.71,129854.0,76.3733,76.3733,76.2298,76.2489,129854.0
2023-06-07 10:30:00,79.71,79.77,79.53,79.56,132310.0,76.2489,76.3063,76.0767,76.1054,132310.0
2023-06-07 10:40:00,79.55,79.71,79.48,79.66,256028.0,76.0958,76.2489,76.0289,76.2011,256028.0
2023-06-07 10:50:00,79.65,79.83,79.61,79.81,102090.0,76.1915,76.3637,76.1532,76.3446,102090.0
2023-06-07 11:00:00,79.81,79.87,79.73,79.75,74957.0,76.3446,76.4019,76.268,76.2872,74957.0
2023-06-07 11:10:00,79.74,79.82,79.72,79.73,101434.0,76.2776,76.3541,76.2585,76.268,101434.0
2023-06-07 11:20:00,79.72,79.83,79.67,79.81,70903.0,76.2585,76.3637,76.2106,76.3446,70903.0
2023-06-07 11:30:00,79.81,79.87,79.78,79.78,76823.0,76.3446,76.4019,76.3159,76.3159,76823.0
2023-06-07 11:40:00,79.77,79.83,79.76,79.83,60322.0,76.3063,76.3637,76.2967,76.3637,60322.0
2023-06-07 11:50:00,79.83,79.83,79.73,79.78,78083.0,76.3637,76.3637,76.268,76.3159,78083.0
2023-06-07 12:00:00,79.79,79.88,79.77,79.86,136533.0,76.3254,76.4115,76.3063,76.3924,136533.0
2023-06-07 12:10:00,79.86,79.96,79.84,79.94,114793.0,76.3924,76.488,76.3733,76.4689,114793.0
2023-06-07 12:20:00,79.94,79.94,79.87,79.92,143319.0,76.4689,76.4689,76.4019,76.4498,143319.0
2023-06-07 12:30:00,79.92,79.98,79.91,79.96,83487.0,76.4498,76.5072,76.4402,76.488,83487.0
2023-06-07 12:40:00,79.95,80.02,79.9,79.92,70276.0,76.4785,76.5454,76.4306,76.4498,70276.0
2023-06-07 12:50:00,79.91,79.93,79.82,79.89,111727.0,76.4402,76.4593,76.3541,76.4211,111727.0
2023-06-07 13:00:00,79.88,79.88,79.76,79.86,93936.0,76.4115,76.4115,76.2967,76.3924,93936.0
2023-06-07 13:10:00,79.87,79.89,79.77,79.8,156751.0,76.4019,76.4211,76.3063,76.335,156751.0
2023-06-07 13:20:00,79.81,79.87,79.73,79.83,124526.0,76.3446,76.4019,76.268,76.3637,124526.0
2023-06-07 13:30:00,79.82,79.84,79.73,79.73,94438.0,76.3541,76.3733,76.268,76.268,94438.0
2023-06-07 13:40:00,79.74,79.83,79.74,79.78,96796.0,76.2776,76.3637,76.2776,76.3159,96796.0
2023-06-07 13:50:00,79.78,79.89,79.75,79.87,75776.0,76.3159,76.4211,76.2872,76.4019,75776.0
2023-06-07 14:00:00,79.88,79.96,79.86,79.91,72896.0,76.4115,76.488,76.3924,76.4402,72896.0
2023-06-07 14:10:00,79.92,79.93,79.83,79.92,116532.0,76.4498,76.4593,76.3637,76.4498,116532.0
2023-06-07 14:20:00,79.93,79.96,79.86,79.9,60693.0,76.4593,76.488,76.3924,76.4306,60693.0
2023-06-07 14:30:00,79.9,79.91,79.78,79.84,95086.0,76.4306,76.4402,76.3159,76.3733,95086.0
2023-06-07 14:40:00,79.84,79.85,79.77,79.79,111535.0,76.3733,76.3828,76.3063,76.3254,111535.0
2023-06-07 14:50:00,79.79,79.88,79.78,79.85,87982.0,76.3254,76.4115,76.3159,76.3828,87982.0
2023-06-07 15:00:00,79.86,79.88,79.74,79.76,239866.0,76.3924,76.4115,76.2776,76.2967,239866.0
2023-06-07 15:10:00,79.75,79.84,79.71,79.83,156583.0,76.2872,76.3733,76.2489,76.3637,156583.0
2023-06-07 15:20:00,79.84,79.93,79.82,79.87,151040.0,76.3733,76.4593,76.3541,76.4019,151040.0
2023-06-07 15:30:00,79.86,79.9,79.81,79.83,222097.0,76.3924,76.4306,76.3446,76.3637,222097.0
2023-06-07 15:40:00,79.84,79.96,79.82,79.95,315721.0,76.3733,76.488,76.3541,76.4785,315721.0
2023-06-07 15:50:00,79.96,79.99,79.86,79.95,639073.0,76.488,76.5167,76.3924,76.4785,639073.0
2023-06-08 09:30:00,79.99,80.22,79.66,79.66,442181.0,76.5167,76.7368,76.2011,76.2011,442181.0
2023-06-08 09:40:00,79.66,79.74,79.3,79.32,271325.0,76.2011,76.2776,75.8567,75.8758,271325.0
2023-06-08 09:50:00,79.34,79.44,79.17,79.37,212388.0,75.895,75.9906,75.7323,75.9237,212388.0
2023-06-08 10:00:00,79.36,79.45,79.3,79.33,221572.0,75.9141,76.0002,75.8567,75.8854,221572.0
2023-06-08 10:10:00,79.34,79.48,79.26,79.47,114059.0,75.895,76.0289,75.8184,76.0193,114059.0
2023-06-08 10:20:00,79.47,79.49,79.35,79.43,128175.0,76.0193,76.0384,75.9045,75.9811,128175.0
2023-06-08 10:30:00,79.43,79.55,79.28,79.31,154620.0,75.9811,76.0958,75.8376,75.8663,154620.0
2023-06-08 10:40:00,79.31,79.46,79.31,79.46,144520.0,75.8663,76.0098,75.8663,76.0098,144520.0
2023-06-08 10:50:00,79.46,79.51,79.41,79.44,58048.0,76.0098,76.0576,75.9619,75.9906,58048.0
2023-06-08 11:00:00,79.44,79.46,79.14,79.14,142055.0,75.9906,76.0098,75.7036,75.7036,142055.0
2023-06-08 11:10:00,79.14,79.27,79.13,79.21,149543.0,75.7036,75.828,75.6941,75.7706,149543.0
2023-06-08 11:20:00,79.2,79.31,79.18,79.31,69591.0,75.761,75.8663,75.7419,75.8663,69591.0
2023-06-08 11:30:00,79.31,79.34,79.24,79.27,43928.0,75.8663,75.895,75.7993,75.828,43928.0
2023-06-08 11:40:00,79.28,79.32,79.15,79.19,96530.0,75.8376,75.8758,75.7132,75.7515,96530.0
2023-06-08 11:50:00,79.18,79.23,79.11,79.21,61891.0,75.7419,75.7897,75.6749,75.7706,61891.0
2023-06-08 12:00:00,79.21,79.41,79.2,79.41,52839.0,75.7706,75.9619,75.761,75.9619,52839.0
2023-06-08 12:10:00,79.41,79.47,79.37,79.45,59353.0,75.9619,76.0193,75.9237,76.0002,59353.0
2023-06-08 12:20:00,79.45,79.6,79.4,79.59,210211.0,76.0002,76.1437,75.9524,76.1341,210211.0
2023-06-08 12:30:00,79.58,79.61,79.51,79.51,91488.0,76.1245,76.1532,76.0576,76.0576,91488.0
2023-06-08 12:40:00,79.51,79.57,79.49,79.55,48874.0,76.0576,76.115,76.0384,76.0958,48874.0
2023-06-08 12:50:00,79.55,79.65,79.54,79.59,52649.0,76.0958,76.1915,76.0863,76.1341,52649.0
2023-06-08 13:00:00,79.59,79.65,79.58,79.6,50513.0,76.1341,76.1915,76.1245,76.1437,50513.0
2023-06-08 13:10:00,79.59,79.68,79.53,79.68,40852.0,76.1341,76.2202,76.0767,76.2202,40852.0
2023-06-08 13:20:00,79.67,79.68,79.6,79.6,39806.0,76.2106,76.2202,76.1437,76.1437,39806.0
2023-06-08 13:30:00,79.59,79.67,79.59,79.63,76319.0,76.1341,76.2106,76.1341,76.1724,76319.0
2023-06-08 13:40:00,79.63,79.65,79.54,79.56,130876.0,76.1724,76.1915,76.0863,76.1054,130876.0
2023-06-08 13:50:00,79.56,79.6,79.51,79.54,41897.0,76.1054,76.1437,76.0576,76.0863,41897.0
2023-06-08 14:00:00,79.56,79.59,79.55,79.57,45054.0,76.1054,76.1341,76.0958,76.115,45054.0
2023-06-08 14:10:00,79.56,79.61,79.54,79.59,96747.0,76.1054,76.1532,76.0863,76.1341,96747.0
2023-06-08 14:20:00,79.59,79.66,79.57,79.66,75717.0,76.1341,76.2011,76.115,76.2011,75717.0
2023-06-08 14:30:00,79.66,79.83,79.65,79.82,158467.0,76.2011,76.3637,76.1915,76.3541,158467.0
2023-06-08 14:40:00,79.83,79.83,79.72,79.74,109933.0,76.3637,76.3637,76.2585,76.2776,109933.0
2023-06-08 14:50:00,79.74,79.75,79.69,79.73,60998.0,76.2776,76.2872,76.2298,76.268,60998.0
2023-06-08 15:00:00,79.73,79.78,79.73,79.73,78977.0,76.268,76.3159,76.268,76.268,78977.0
2023-06-08 15:10:00,79.73,79.75,79.66,79.68,119915.0,76.268,76.2872,76.2011,76.2202,119915.0
2023-06-08 15:20:00,79.69,79.82,79.68,79.79,90650.0,76.2298,76.3541,76.2202,76.3254,90650.0
2023-06-08 15:30:00,79.78,79.78,79.56,79.62,308248.0,76.3159,76.3159,76.1054,76.1628,308248.0
2023-06-08 15:40:00,79.61,79.68,79.58,79.67,233633.0,76.1532,76.2202,76.1245,76.2106,233633.0
2023-06-08 15:50:00,79.67,79.71,79.62,79.65,482992.0,76.2106,76.2489,76.1628,76.1915,482992.0
2023-06-09 09:30:00,79.35,79.48,78.9,79.05,433483.0,75.9045,76.0289,75.4741,75.6176,433483.0
2023-06-09 09:40:00,79.05,79.1,78.8,78.86,425935.0,75.6176,75.6654,75.3784,75.4358,425935.0
2023-06-09 09:50:00,78.86,79.01,78.84,78.86,196830.0,75.4358,75.5793,75.4167,75.4358,196830.0
2023-06-09 10:00:00,78.86,79.1,78.86,79.08,94255.0,75.4358,75.6654,75.4358,75.6463,94255.0
2023-06-09 10:10:00,79.08,79.18,79.01,79.14,291404.0,75.6463,75.7419,75.5793,75.7036,291404.0
2023-06-09 10:20:00,79.14,79.21,79.04,79.16,88908.0,75.7036,75.7706,75.608,75.7228,88908.0
2023-06-09 10:30:00,79.17,79.19,79.04,79.11,112829.0,75.7323,75.7515,75.608,75.6749,112829.0
2023-06-09 10:40:00,79.12,79.37,79.09,79.3,96537.0,75.6845,75.9237,75.6558,75.8567,96537.0
2023-06-09 10:50:00,79.29,79.33,79.2,79.27,115071.0,75.8471,75.8854,75.761,75.828,115071.0
2023-06-09 11:00:00,79.28,79.28,79.03,79.03,112090.0,75.8376,75.8376,75.5984,75.5984,112090.0
2023-06-09 11:10:00,79.04,79.08,78.97,79.03,75340.0,75.608,75.6463,75.541,75.5984,75340.0
2023-06-09 11:20:00,79.02,79.02,78.77,78.89,159993.0,75.5889,75.5889,75.3497,75.4645,159993.0
2023-06-09 11:30:00,78.87,78.88,78.74,78.83,252496.0,75.4454,75.4549,75.321,75.4071,252496.0
2023-06-09 11:40:00,78.84,78.93,78.83,78.89,141238.0,75.4167,75.5028,75.4071,75.4645,141238.0
2023-06-09 11:50:00,78.9,78.9,78.76,78.78,126731.0,75.4741,75.4741,75.3401,75.3593,126731.0
2023-06-09 12:00:00,78.78,78.8,78.71,78.74,124336.0,75.3593,75.3784,75.2923,75.321,124336.0
2023-06-09 12:10:00,78.74,78.8,78.72,78.79,69478.0,75.321,75.3784,75.3019,75.3688,69478.0
2023-06-09 12:20:00,78.79,78.79,78.7,78.75,101957.0,75.3688,75.3688,75.2828,75.3306,101957.0
2023-06-09 12:30:00,78.74,78.84,78.74,78.76,62973.0,75.321,75.4167,75.321,75.3401,62973.0
2023-06-09 12:40:00,78.75,78.86,78.75,78.86,53082.0,75.3306,75.4358,75.3306,75.4358,53082.0
2023-06-09 12:50:00,78.86,78.89,78.82,78.89,47571.0,75.4358,75.4645,75.3975,75.4645,47571.0
2023-06-09 13:00:00,78.9,78.94,78.87,78.91,59227.0,75.4741,75.5123,75.4454,75.4836,59227.0
2023-06-09 13:10:00,78.91,78.94,78.87,78.89,73993.0,75.4836,75.5123,75.4454,75.4645,73993.0
2023-06-09 13:20:00,78.88,78.9,78.83,78.87,52816.0,75.4549,75.4741,75.4071,75.4454,52816.0
2023-06-09 13:30:00,78.88,78.94,78.87,78.93,51701.0,75.4549,75.5123,75.4454,75.5028,51701.0
2023-06-09 13:40:00,78.93,79.0,78.91,78.95,61863.0,75.5028,75.5697,75.4836,75.5219,61863.0
2023-06-09 13:50:00,78.95,78.96,78.89,78.93,60638.0,75.5219,75.5315,75.4645,75.5028,60638.0
2023-06-09 14:00:00,78.94,78.98,78.9,78.96,47860.0,75.5123,75.5506,75.4741,75.5315,47860.0
2023-06-09 14:10:00,78.96,79.0,78.95,78.98,48056.0,75.5315,75.5697,75.5219,75.5506,48056.0
2023-06-09 14:20:00,78.98,79.01,78.9,78.92,56716.0,75.5506,75.5793,75.4741,75.4932,56716.0
2023-06-09 14:30:00,78.93,78.96,78.9,78.91,58301.0,75.5028,75.5315,75.4741,75.4836,58301.0
2023-06-09 14:40:00,78.9,78.98,78.9,78.95,73012.0,75.4741,75.5506,75.4741,75.5219,73012.0
2023-06-09 14:50:00,78.96,78.97,78.92,78.96,50495.0,75.5315,75.541,75.4932,75.5315,50495.0
2023-06-09 15:00:00,78.97,79.07,78.95,78.97,88790.0,75.541,75.6367,75.5219,75.541,88790.0
2023-06-09 15:10:00,78.97,79.04,78.96,79.03,64267.0,75.541,75.608,75.5315,75.5984,64267.0
2023-06-09 15:20:00,79.04,79.06,78.97,79.02,50121.0,75.608,75.6271,75.541,75.5889,50121.0
2023-06-09 15:30:00,79.02,79.04,78.93,79.01,169100.0,75.5889,75.608,75.5028,75.5793,169100.0
2023-06-09 15:40:00,79.01,79.07,78.98,79.04,189708.0,75.5793,75.6367,75.5506,75.608,189708.0
2023-06-09 15:50:00,79.04,79.07,78.98,79.02,553697.0,75.608,75.6367,75.5506,75.5889,553697.0
2023-06-12 09:30:00,79.09,79.09,78.53,78.77,324150.0,75.6558,75.6558,75.1201,75.3497,324150.0
2023-06-12 09:40:00,78.78,78.91,78.65,78.86,250855.0,75.3593,75.4836,75.2349,75.4358,250855.0
2023-06-12 09:50:00,78.85,79.16,78.85,79.13,191890.0,75.4262,75.7228,75.4262,75.6941,191890.0
2023-06-12 10:00:00,79.14,79.15,79.0,79.07,101583.0,75.7036,75.7132,75.5697,75.6367,101583.0
2023-06-12 10:10:00,79.08,79.3,79.07,79.24,69977.0,75.6463,75.8567,75.6367,75.7993,69977.0
2023-06-12 10:20:00,79.23,79.23,78.97,79.03,104917.0,75.7897,75.7897,75.541,75.5984,104917.0
2023-06-12 10:30:00,79.02,79.02,78.87,78.89,90179.0,75.5889,75.5889,75.4454,75.4645,90179.0
2023-06-12 10:40:00,78.9,78.97,78.87,78.95,65612.0,75.4741,75.541,75.4454,75.5219,65612.0
2023-06-12 10:50:00,78.94,79.13,78.94,79.11,92867.0,75.5123,75.6941,75.5123,75.6749,92867.0
2023-06-12 11:00:00,79.12,79.16,79.06,79.11,93326.0,75.6845,75.7228,75.6271,75.6749,93326.0
2023-06-12 11:10:00,79.12,79.13,79.04,79.05,129229.0,75.6845,75.6941,75.608,75.6176,129229.0
2023-06-12 11:20:00,79.06,79.11,79.0,79.08,75264.0,75.6271,75.6749,75.5697,75.6463,75264.0
2023-06-12 11:30:00,79.09,79.15,79.02,79.03,90868.0,75.6558,75.7132,75.5889,75.5984,90868.0
2023-06-12 11:40:00,79.04,79.09,79.02,79.06,52603.0,75.608,75.6558,75.5889,75.6271,52603.0
2023-06-12 11:50:00,79.05,79.09,79.02,79.08,49951.0,75.6176,75.6558,75.5889,75.6463,49951.0
2023-06-12 12:00:00,79.08,79.14,79.08,79.11,58317.0,75.6463,75.7036,75.6463,75.6749,58317.0
2023-06-12 12:10:00,79.1,79.16,79.08,79.11,88196.0,75.6654,75.7228,75.6463,75.6749,88196.0
2023-06-12 12:20:00,79.1,79.12,79.05,79.07,33893.0,75.6654,75.6845,75.6176,75.6367,33893.0
2023-06-12 12:30:00,79.08,79.14,79.07,79.12,41894.0,75.6463,75.7036,75.6367,75.6845,41894.0
2023-06-12 12:40:00,79.13,79.13,79.08,79.1,37679.0,75.6941,75.6941,75.6463,75.6654,37679.0
2023-06-12 12:50:00,79.11,79.18,79.07,79.17,38547.0,75.6749,75.7419,75.6367,75.7323,38547.0
2023-06-12 13:00:00,79.17,79.17,79.07,79.08,43011.0,75.7323,75.7323,75.6367,75.6463,43011.0
2023-06-12 13:10:00,79.09,79.18,79.09,79.18,37664.0,75.6558,75.7419,75.6558,75.7419,37664.0
2023-06-12 13:20:00,79.18,79.2,79.11,79.11,30549.0,75.7419,75.761,75.6749,75.6749,30549.0
2023-06-12 13:30:00,79.11,79.12,79.03,79.1,50968.0,75.6749,75.6845,75.5984,75.6654,50968.0
2023-06-12 13:40:00,79.1,79.17,79.1,79.14,39391.0,75.6654,75.7323,75.6654,75.7036,39391.0
2023-06-12 13:50:00,79.13,79.16,79.1,79.14,34910.0,75.6941,75.7228,75.6654,75.7036,34910.0
2023-06-12 14:00:00,79.15,79.19,79.12,79.16,34727.0,75.7132,75.7515,75.6845,75.7228,34727.0
2023-06-12 14:10:00,79.17,79.17,79.1,79.14,32743.0,75.7323,75.7323,75.6654,75.7036,32743.0
2023-06-12 14:20:00,79.13,79.17,79.1,79.1,23585.0,75.6941,75.7323,75.6654,75.6654,23585.0
2023-06-12 14:30:00,79.1,79.18,79.1,79.15,46897.0,75.6654,75.7419,75.6654,75.7132,46897.0
2023-06-12 14:40:00,79.16,79.22,79.15,79.22,47212.0,75.7228,75.7802,75.7132,75.7802,47212.0
2023-06-12 14:50:00,79.22,79.26,79.19,79.23,50981.0,75.7802,75.8184,75.7515,75.7897,50981.0
2023-06-12 15:00:00,79.23,79.33,79.23,79.33,81195.0,75.7897,75.8854,75.7897,75.8854,81195.0
2023-06-12 15:10:00,79.33,79.46,79.32,79.4,139229.0,75.8854,76.0098,75.8758,75.9524,139229.0
2023-06-12 15:20:00,79.4,79.41,79.34,79.39,79717.0,75.9524,75.9619,75.895,75.9428,79717.0
2023-06-12 15:30:00,79.4,79.43,79.37,79.41,93234.0,75.9524,75.9811,75.9237,75.9619,93234.0
2023-06-12 15:40:00,79.42,79.44,79.33,79.36,129394.0,75.9715,75.9906,75.8854,75.9141,129394.0
2023-06-12 15:50:00,79.36,79.4,79.29,79.35,539101.0,75.9141,75.9524,75.8471,75.9045,539101.0
2023-06-13 09:30:00,79.96,80.4,79.79,80.39,528684.0,76.488,76.9089,76.3254,76.8994,528684.0
2023-06-13 09:40:00,80.39,80.81,80.32,80.69,371367.0,76.8994,77.3011,76.8324,77.1863,371367.0
2023-06-13 09:50:00,80.67,80.78,80.58,80.72,242043.0,77.1672,77.2724,77.0811,77.215,242043.0
2023-06-13 10:00:00,80.73,80.86,80.6,80.79,222551.0,77.2246,77.349,77.1003,77.282,222551.0
2023-06-13 10:10:00,80.77,80.87,80.63,80.76,190607.0,77.2629,77.3585,77.1289,77.2533,190607.0
2023-06-13 10:20:00,80.76,81.03,80.74,81.03,153104.0,77.2533,77.5116,77.2342,77.5116,153104.0
2023-06-13 10:30:00,81.03,81.04,80.84,80.95,178088.0,77.5116,77.5211,77.3298,77.4351,178088.0
2023-06-13 10:40:00,80.95,81.1,80.94,81.07,260908.0,77.4351,77.5785,77.4255,77.5498,260908.0
2023-06-13 10:50:00,81.07,81.1,80.98,81.0,167654.0,77.5498,77.5785,77.4638,77.4829,167654.0
2023-06-13 11:00:00,81.0,81.05,80.91,80.91,209122.0,77.4829,77.5307,77.3968,77.3968,209122.0
2023-06-13 11:10:00,80.92,81.08,80.92,81.05,133677.0,77.4064,77.5594,77.4064,77.5307,133677.0
2023-06-13 11:20:00,81.05,81.17,81.02,81.04,152518.0,77.5307,77.6455,77.502,77.5211,152518.0
2023-06-13 11:30:00,81.05,81.08,80.9,80.92,179054.0,77.5307,77.5594,77.3872,77.4064,179054.0
2023-06-13 11:40:00,80.92,81.08,80.91,81.04,165088.0,77.4064,77.5594,77.3968,77.5211,165088.0
2023-06-13 11:50:00,81.03,81.16,80.95,80.96,117512.0,77.5116,77.6359,77.4351,77.4446,117512.0
2023-06-13 12:00:00,80.97,81.07,80.92,81.03,139435.0,77.4542,77.5498,77.4064,77.5116,139435.0
2023-06-13 12:10:00,81.02,81.06,81.0,81.03,132277.0,77.502,77.5403,77.4829,77.5116,132277.0
2023-06-13 12:20:00,81.03,81.12,81.0,81.12,104349.0,77.5116,77.5977,77.4829,77.5977,104349.0
2023-06-13 12:30:00,81.11,81.14,81.07,81.09,96226.0,77.5881,77.6168,77.5498,77.569,96226.0
2023-06-13 12:40:00,81.1,81.12,81.07,81.09,44317.0,77.5785,77.5977,77.5498,77.569,44317.0
2023-06-13 12:50:00,81.09,81.15,81.09,81.12,67922.0,77.569,77.6264,77.569,77.5977,67922.0
2023-06-13 13:00:00,81.12,81.17,81.04,81.07,158784.0,77.5977,77.6455,77.5211,77.5498,158784.0
2023-06-13 13:10:00,81.07,81.11,81.01,81.09,42430.0,77.5498,77.5881,77.4924,77.569,42430.0
2023-06-13 13:20:00,81.1,81.22,81.1,81.17,78018.0,77.5785,77.6933,77.5785,77.6455,78018.0
2023-06-13 13:30:00,81.18,81.18,81.04,81.06,77035.0,77.6551,77.6551,77.5211,77.5403,77035.0
2023-06-13 13:40:00,81.06,81.13,81.03,81.13,83419.0,77.5403,77.6072,77.5116,77.6072,83419.0
2023-06-13 13:50:00,81.13,81.14,81.04,81.1,122257.0,77.6072,77.6168,77.5211,77.5785,122257.0
2023-06-13 14:00:00,81.11,81.2,81.08,81.14,71534.0,77.5881,77.6742,77.5594,77.6168,71534.0
2023-06-13 14:10:00,81.13,81.13,81.07,81.13,76496.0,77.6072,77.6072,77.5498,77.6072,76496.0
2023-06-13 14:20:00,81.14,81.18,81.04,81.09,102021.0,77.6168,77.6551,77.5211,77.569,102021.0
2023-06-13 14:30:00,81.07,81.08,80.91,80.98,134300.0,77.5498,77.5594,77.3968,77.4638,134300.0
2023-06-13 14:40:00,80.98,80.99,80.88,80.93,137915.0,77.4638,77.4733,77.3681,77.4159,137915.0
2023-06-13 14:50:00,80.93,81.02,80.92,81.0,80131.0,77.4159,77.502,77.4064,77.4829,80131.0
2023-06-13 15:00:00,81.0,81.13,80.99,81.13,109523.0,77.4829,77.6072,77.4733,77.6072,109523.0
2023-06-13 15:10:00,81.13,81.19,81.12,81.17,143098.0,77.6072,77.6646,77.5977,77.6455,143098.0
2023-06-13 15:20:00,81.17,81.23,81.13,81.2,207566.0,77.6455,77.7029,77.6072,77.6742,207566.0
2023-06-13 15:30:00,81.2,81.25,81.11,81.15,275329.0,77.6742,77.722,77.5881,77.6264,275329.0
2023-06-13 15:40:00,81.15,81.22,81.12,81.13,388656.0,77.6264,77.6933,77.5977,77.6072,388656.0
2023-06-13 15:50:00,81.14,81.22,81.08,81.21,1049320.0,77.6168,77.6933,77.5594,77.6838,1049320.0
2023-06-14 09:30:00,81.84,81.91,81.53,81.7,340188.0,78.2864,78.3534,77.9899,78.1525,340188.0
2023-06-14 09:40:00,81.7,81.75,81.42,81.6,287257.0,78.1525,78.2003,77.8846,78.0568,287257.0
2023-06-14 09:50:00,81.6,81.72,81.39,81.42,203221.0,78.0568,78.1716,77.8559,77.8846,203221.0
2023-06-14 10:00:00,81.43,81.57,81.39,81.57,136143.0,77.8942,78.0281,77.8559,78.0281,136143.0
2023-06-14 10:10:00,81.57,81.6,81.43,81.44,113665.0,78.0281,78.0568,77.8942,77.9038,113665.0
2023-06-14 10:20:00,81.45,81.48,81.3,81.37,164350.0,77.9133,77.942,77.7699,77.8368,164350.0
2023-06-14 10:30:00,81.37,81.48,81.33,81.47,89529.0,77.8368,77.942,77.7986,77.9325,89529.0
2023-06-14 10:40:00,81.47,81.55,81.41,81.45,88669.0,77.9325,78.009,77.8751,77.9133,88669.0
2023-06-14 10:50:00,81.43,81.55,81.4,81.54,132704.0,77.8942,78.009,77.8655,77.9994,132704.0
2023-06-14 11:00:00,81.54,81.59,81.44,81.46,90272.0,77.9994,78.0473,77.9038,77.9229,90272.0
2023-06-14 11:10:00,81.45,81.52,81.45,81.5,59439.0,77.9133,77.9803,77.9133,77.9612,59439.0
2023-06-14 11:20:00,81.49,81.58,81.46,81.48,94198.0,77.9516,78.0377,77.9229,77.942,94198.0
2023-06-14 11:30:00,81.49,81.53,81.45,81.47,66236.0,77.9516,77.9899,77.9133,77.9325,66236.0
2023-06-14 11:40:00,81.45,81.56,81.43,81.54,49421.0,77.9133,78.0186,77.8942,77.9994,49421.0
2023-06-14 11:50:00,81.54,81.57,81.39,81.41,85320.0,77.9994,78.0281,77.8559,77.8751,85320.0
2023-06-14 12:00:00,81.41,81.41,81.22,81.23,43526.0,77.8751,77.8751,77.6933,77.7029,43526.0
2023-06-14 12:10:00,81.23,81.34,81.21,81.33,49639.0,77.7029,77.8081,77.6838,77.7986,49639.0
2023-06-14 12:20:00,81.32,81.35,81.19,81.25,73856.0,77.789,77.8177,77.6646,77.722,73856.0
2023-06-14 12:30:00,81.25,81.26,81.17,81.2,42494.0,77.722,77.7316,77.6455,77.6742,42494.0
2023-06-14 12:40:00,81.2,81.26,81.16,81.23,34171.0,77.6742,77.7316,77.6359,77.7029,34171.0
2023-06-14 12:50:00,81.23,81.28,81.21,81.26,53101.0,77.7029,77.7507,77.6838,77.7316,53101.0
2023-06-14 13:00:00,81.25,81.25,81.17,81.18,33261.0,77.722,77.722,77.6455,77.6551,33261.0
2023-06-14 13:10:00,81.19,81.2,81.11,81.13,43974.0,77.6646,77.6742,77.5881,77.6072,43974.0
2023-06-14 13:20:00,81.12,81.18,81.09,81.16,28750.0,77.5977,77.6551,77.569,77.6359,28750.0
2023-06-14 13:30:00,81.16,81.22,81.14,81.2,39061.0,77.6359,77.6933,77.6168,77.6742,39061.0
2023-06-14 13:40:00,81.21,81.25,81.18,81.24,51683.0,77.6838,77.722,77.6551,77.7125,51683.0
2023-06-14 13:50:00,81.23,81.25,81.16,81.17,61219.0,77.7029,77.722,77.6359,77.6455,61219.0
2023-06-14 14:00:00,81.16,81.16,80.55,80.74,408062.0,77.6359,77.6359,77.0524,77.2342,408062.0
2023-06-14 14:10:00,80.74,80.85,80.56,80.61,243325.0,77.2342,77.3394,77.062,77.1098,243325.0
2023-06-14 14:20:00,80.6,80.67,80.42,80.55,121608.0,77.1003,77.1672,76.9281,77.0524,121608.0
2023-06-14 14:30:00,80.54,80.75,80.44,80.65,317423.0,77.0429,77.2437,76.9472,77.1481,317423.0
2023-06-14 14:40:00,80.65,80.9,80.63,80.89,218216.0,77.1481,77.3872,77.1289,77.3777,218216.0
2023-06-14 14:50:00,80.9,80.95,80.74,80.85,129924.0,77.3872,77.4351,77.2342,77.3394,129924.0
2023-06-14 15:00:00,80.86,81.11,80.83,81.07,168587.0,77.349,77.5881,77.3203,77.5498,168587.0
2023-06-14 15:10:00,81.07,81.09,80.71,80.78,273757.0,77.5498,77.569,77.2055,77.2724,273757.0
2023-06-14 15:20:00,80.77,81.0,80.72,80.87,196364.0,77.2629,77.4829,77.215,77.3585,196364.0
2023-06-14 15:30:00,80.87,80.99,80.81,80.94,194542.0,77.3585,77.4733,77.3011,77.4255,194542.0
2023-06-14 15:40:00,80.95,80.97,80.69,80.71,337848.0,77.4351,77.4542,77.1863,77.2055,337848.0
2023-06-14 15:50:00,80.71,80.87,80.57,80.87,807668.0,77.2055,77.3585,77.0716,77.3585,807668.0
2023-06-15 09:30:00,80.76,80.95,80.73,80.87,329018.0,77.2533,77.4351,77.2246,77.3585,329018.0
2023-06-15 09:40:00,80.88,81.03,80.87,81.03,266641.0,77.3681,77.5116,77.3585,77.5116,266641.0
2023-06-15 09:50:00,81.04,81.18,81.04,81.16,216035.0,77.5211,77.6551,77.5211,77.6359,216035.0
2023-06-15 10:00:00,81.16,81.25,81.0,81.01,252173.0,77.6359,77.722,77.4829,77.4924,252173.0
2023-06-15 10:10:00,81.01,81.06,80.88,80.9,127030.0,77.4924,77.5403,77.3681,77.3872,127030.0
2023-06-15 10:20:00,80.9,80.95,80.84,80.95,209055.0,77.3872,77.4351,77.3298,77.4351,209055.0
2023-06-15 10:30:00,80.96,80.96,80.69,80.72,122186.0,77.4446,77.4446,77.1863,77.215,122186.0
2023-06-15 10:40:00,80.71,80.89,80.69,80.86,128592.0,77.2055,77.3777,77.1863,77.349,128592.0
2023-06-15 10:50:00,80.86,80.95,80.81,80.95,94667.0,77.349,77.4351,77.3011,77.4351,94667.0
2023-06-15 11:00:00,80.95,81.1,80.95,81.09,129179.0,77.4351,77.5785,77.4351,77.569,129179.0
2023-06-15 11:10:00,81.09,81.27,81.06,81.22,127806.0,77.569,77.7412,77.5403,77.6933,127806.0
2023-06-15 11:20:00,81.22,81.41,81.21,81.41,96252.0,77.6933,77.8751,77.6838,77.8751,96252.0
2023-06-15 11:30:00,81.4,81.48,81.36,81.47,95570.0,77.8655,77.942,77.8273,77.9325,95570.0
2023-06-15 11:40:00,81.48,81.5,81.34,81.39,139458.0,77.942,77.9612,77.8081,77.8559,139458.0
2023-06-15 11:50:00,81.39,81.48,81.38,81.44,61232.0,77.8559,77.942,77.8464,77.9038,61232.0
2023-06-15 12:00:00,81.44,81.45,81.36,81.43,59967.0,77.9038,77.9133,77.8273,77.8942,59967.0
2023-06-15 12:10:00,81.42,81.5,81.37,81.5,53654.0,77.8846,77.9612,77.8368,77.9612,53654.0
2023-06-15 12:20:00,81.5,81.6,81.5,81.59,40286.0,77.9612,78.0568,77.9612,78.0473,40286.0
2023-06-15 12:30:00,81.6,81.68,81.57,81.66,47737.0,78.0568,78.1334,78.0281,78.1142,47737.0
2023-06-15 12:40:00,81.66,81.67,81.59,81.63,43638.0,78.1142,78.1238,78.0473,78.0855,43638.0
2023-06-15 12:50:00,81.62,81.63,81.53,81.59,32136.0,78.076,78.0855,77.9899,78.0473,32136.0
2023-06-15 13:00:00,81.6,81.6,81.46,81.47,51894.0,78.0568,78.0568,77.9229,77.9325,51894.0
2023-06-15 13:10:00,81.47,81.52,81.46,81.47,62586.0,77.9325,77.9803,77.9229,77.9325,62586.0
2023-06-15 13:20:00,81.47,81.5,81.42,81.5,55214.0,77.9325,77.9612,77.8846,77.9612,55214.0
2023-06-15 13:30:00,81.5,81.56,81.5,81.55,29712.0,77.9612,78.0186,77.9612,78.009,29712.0
2023-06-15 13:40:00,81.55,81.61,81.54,81.59,98349.0,78.009,78.0664,77.9994,78.0473,98349.0
2023-06-15 13:50:00,81.61,81.61,81.54,81.58,73504.0,78.0664,78.0664,77.9994,78.0377,73504.0
2023-06-15 14:00:00,81.58,81.61,81.46,81.47,70952.0,78.0377,78.0664,77.9229,77.9325,70952.0
2023-06-15 14:10:00,81.46,81.53,81.45,81.49,79413.0,77.9229,77.9899,77.9133,77.9516,79413.0
2023-06-15 14:20:00,81.48,81.59,81.45,81.57,68135.0,77.942,78.0473,77.9133,78.0281,68135.0
2023-06-15 14:30:00,81.57,81.69,81.57,81.63,81392.0,78.0281,78.1429,78.0281,78.0855,81392.0
2023-06-15 14:40:00,81.63,81.69,81.62,81.67,66340.0,78.0855,78.1429,78.076,78.1238,66340.0
2023-06-15 14:50:00,81.67,81.87,81.67,81.82,113179.0,78.1238,78.3151,78.1238,78.2673,113179.0
2023-06-15 15:00:00,81.83,81.86,81.68,81.74,84955.0,78.2768,78.3055,78.1334,78.1908,84955.0
2023-06-15 15:10:00,81.73,81.8,81.67,81.7,103697.0,78.1812,78.2481,78.1238,78.1525,103697.0
2023-06-15 15:20:00,81.71,81.71,81.62,81.68,99263.0,78.1621,78.1621,78.076,78.1334,99263.0
2023-06-15 15:30:00,81.69,81.72,81.55,81.56,156760.0,78.1429,78.1716,78.009,78.0186,156760.0
2023-06-15 15:40:00,81.56,81.69,81.55,81.67,243500.0,78.0186,78.1429,78.009,78.1238,243500.0
2023-06-15 15:50:00,81.67,81.72,81.46,81.57,587302.0,78.1238,78.1716,77.9229,78.0281,587302.0
2023-06-16 09:30:00,81.68,81.68,81.3,81.51,432895.0,78.1334,78.1334,77.7699,77.9707,432895.0
2023-06-16 09:40:00,81.51,81.64,81.27,81.4,315372.0,77.9707,78.0951,77.7412,77.8655,315372.0
2023-06-16 09:50:00,81.41,81.5,81.24,81.29,133508.0,77.8751,77.9612,77.7125,77.7603,133508.0
2023-06-16 10:00:00,81.3,81.56,81.29,81.55,201644.0,77.7699,78.0186,77.7603,78.009,201644.0
2023-06-16 10:10:00,81.55,81.61,81.36,81.37,127955.0,78.009,78.0664,77.8273,77.8368,127955.0
2023-06-16 10:20:00,81.36,81.58,81.36,81.58,111014.0,77.8273,78.0377,77.8273,78.0377,111014.0
2023-06-16 10:30:00,81.57,81.63,81.41,81.46,175336.0,78.0281,78.0855,77.8751,77.9229,175336.0
2023-06-16 10:40:00,81.46,81.46,81.29,81.39,98209.0,77.9229,77.9229,77.7603,77.8559,98209.0
2023-06-16 10:50:00,81.39,81.54,81.37,81.48,79285.0,77.8559,77.9994,77.8368,77.942,79285.0
2023-06-16 11:00:00,81.49,81.49,81.28,81.33,112558.0,77.9516,77.9516,77.7507,77.7986,112558.0
2023-06-16 11:10:00,81.33,81.41,81.27,81.29,93487.0,77.7986,77.8751,77.7412,77.7603,93487.0
2023-06-16 11:20:00,81.28,81.31,81.16,81.28,64010.0,77.7507,77.7794,77.6359,77.7507,64010.0
2023-06-16 11:30:00,81.32,81.36,81.18,81.2,102444.0,77.789,77.8273,77.6551,77.6742,102444.0
2023-06-16 11:40:00,81.2,81.29,81.19,81.24,118225.0,77.6742,77.7603,77.6646,77.7125,118225.0
2023-06-16 11:50:00,81.23,81.32,81.16,81.26,91091.0,77.7029,77.789,77.6359,77.7316,91091.0
2023-06-16 12:00:00,81.27,81.32,81.23,81.26,57106.0,77.7412,77.789,77.7029,77.7316,57106.0
2023-06-16 12:10:00,81.26,81.35,81.23,81.34,84934.0,77.7316,77.8177,77.7029,77.8081,84934.0
2023-06-16 12:20:00,81.34,81.44,81.32,81.44,71691.0,77.8081,77.9038,77.789,77.9038,71691.0
2023-06-16 12:30:00,81.45,81.54,81.44,81.48,51985.0,77.9133,77.9994,77.9038,77.942,51985.0
2023-06-16 12:40:00,81.48,81.55,81.47,81.54,52349.0,77.942,78.009,77.9325,77.9994,52349.0
2023-06-16 12:50:00,81.54,81.63,81.52,81.59,68269.0,77.9994,78.0855,77.9803,78.0473,68269.0
2023-06-16 13:00:00,81.59,81.61,81.5,81.5,67275.0,78.0473,78.0664,77.9612,77.9612,67275.0
2023-06-16 13:10:00,81.5,81.53,81.44,81.52,60780.0,77.9612,77.9899,77.9038,77.9803,60780.0
2023-06-16 13:20:00,81.52,81.52,81.44,81.45,60003.0,77.9803,77.9803,77.9038,77.9133,60003.0
2023-06-16 13:30:00,81.45,81.46,81.36,81.41,74296.0,77.9133,77.9229,77.8273,77.8751,74296.0
2023-06-16 13:40:00,81.41,81.42,81.37,81.38,86204.0,77.8751,77.8846,77.8368,77.8464,86204.0
2023-06-16 13:50:00,81.39,81.48,81.39,81.48,68440.0,77.8559,77.942,77.8559,77.942,68440.0
2023-06-16 14:00:00,81.47,81.5,81.45,81.5,85324.0,77.9325,77.9612,77.9133,77.9612,85324.0
2023-06-16 14:10:00,81.49,81.53,81.44,81.47,149356.0,77.9516,77.9899,77.9038,77.9325,149356.0
2023-06-16 14:20:00,81.47,81.5,81.45,81.48,100097.0,77.9325,77.9612,77.9133,77.942,100097.0
2023-06-16 14:30:00,81.48,81.49,81.39,81.48,114505.0,77.942,77.9516,77.8559,77.942,114505.0
2023-06-16 14:40:00,81.48,81.48,81.42,81.45,94519.0,77.942,77.942,77.8846,77.9133,94519.0
2023-06-16 14:50:00,81.45,81.61,81.43,81.58,190883.0,77.9133,78.0664,77.8942,78.0377,190883.0
2023-06-16 15:00:00,81.59,81.66,81.54,81.59,195676.0,78.0473,78.1142,77.9994,78.0473,195676.0
2023-06-16 15:10:00,81.59,81.6,81.53,81.56,149164.0,78.0473,78.0568,77.9899,78.0186,149164.0
2023-06-16 15:20:00,81.56,81.65,81.56,81.6,187162.0,78.0186,78.1047,78.0186,78.0568,187162.0
2023-06-16 15:30:00,81.6,81.79,81.6,81.76,252305.0,78.0568,78.2386,78.0568,78.2099,252305.0
2023-06-16 15:40:00,81.76,81.77,81.65,81.68,251885.0,78.2099,78.2194,78.1047,78.1334,251885.0
2023-06-16 15:50:00,81.67,81.76,81.58,81.68,1046454.0,78.1238,78.2099,78.0377,78.1334,1046454.0
2023-06-20 09:30:00,80.53,80.7,80.17,80.21,361619.0,77.4161,77.5795,77.07,77.1084,361619.0
2023-06-20 09:40:00,80.21,80.23,79.88,80.02,268771.0,77.1084,77.1277,76.7912,76.9258,268771.0
2023-06-20 09:50:00,80.02,80.19,79.96,80.12,220992.0,76.9258,77.0892,76.8681,77.0219,220992.0
2023-06-20 10:00:00,80.12,80.15,80.01,80.08,210157.0,77.0219,77.0507,76.9162,76.9835,210157.0
2023-06-20 10:10:00,80.09,80.25,79.99,79.99,119745.0,76.9931,77.1469,76.8969,76.8969,119745.0
2023-06-20 10:20:00,79.99,80.04,79.8,79.89,127262.0,76.8969,76.945,76.7143,76.8008,127262.0
2023-06-20 10:30:00,79.88,79.92,79.8,79.89,140611.0,76.7912,76.8296,76.7143,76.8008,140611.0
2023-06-20 10:40:00,79.88,80.04,79.85,80.04,97513.0,76.7912,76.945,76.7623,76.945,97513.0
2023-06-20 10:50:00,80.03,80.06,79.92,80.03,160312.0,76.9354,76.9642,76.8296,76.9354,160312.0
2023-06-20 11:00:00,80.04,80.07,79.92,79.93,128787.0,76.945,76.9738,76.8296,76.8393,128787.0
2023-06-20 11:10:00,79.93,79.94,79.82,79.86,85525.0,76.8393,76.8489,76.7335,76.772,85525.0
2023-06-20 11:20:00,79.85,79.87,79.8,79.84,107061.0,76.7623,76.7816,76.7143,76.7527,107061.0
2023-06-20 11:30:00,79.84,79.99,79.81,79.96,80163.0,76.7527,76.8969,76.7239,76.8681,80163.0
2023-06-20 11:40:00,79.97,80.12,79.94,80.11,57096.0,76.8777,77.0219,76.8489,77.0123,57096.0
2023-06-20 11:50:00,80.11,80.15,80.06,80.13,52975.0,77.0123,77.0507,76.9642,77.0315,52975.0
2023-06-20 12:00:00,80.13,80.14,80.01,80.05,55611.0,77.0315,77.0411,76.9162,76.9546,55611.0
2023-06-20 12:10:00,80.05,80.17,80.05,80.14,74655.0,76.9546,77.07,76.9546,77.0411,74655.0
2023-06-20 12:20:00,80.14,80.27,80.13,80.21,83638.0,77.0411,77.1661,77.0315,77.1084,83638.0
2023-06-20 12:30:00,80.2,80.3,80.14,80.25,187237.0,77.0988,77.1949,77.0411,77.1469,187237.0
2023-06-20 12:40:00,80.25,80.3,80.22,80.23,76598.0,77.1469,77.1949,77.118,77.1277,76598.0
2023-06-20 12:50:00,80.23,80.23,80.17,80.23,50991.0,77.1277,77.1277,77.07,77.1277,50991.0
2023-06-20 13:00:00,80.23,80.26,80.09,80.11,71515.0,77.1277,77.1565,76.9931,77.0123,71515.0
2023-06-20 13:10:00,80.1,80.15,80.06,80.13,65545.0,77.0027,77.0507,76.9642,77.0315,65545.0
2023-06-20 13:20:00,80.14,80.21,80.13,80.17,61586.0,77.0411,77.1084,77.0315,77.07,61586.0
2023-06-20 13:30:00,80.16,80.2,80.13,80.15,72647.0,77.0604,77.0988,77.0315,77.0507,72647.0
2023-06-20 13:40:00,80.15,80.21,80.14,80.19,52425.0,77.0507,77.1084,77.0411,77.0892,52425.0
2023-06-20 13:50:00,80.2,80.24,80.14,80.18,56981.0,77.0988,77.1373,77.0411,77.0796,56981.0
2023-06-20 14:00:00,80.18,80.23,80.17,80.19,41975.0,77.0796,77.1277,77.07,77.0892,41975.0
2023-06-20 14:10:00,80.19,80.25,80.17,80.21,46347.0,77.0892,77.1469,77.07,77.1084,46347.0
2023-06-20 14:20:00,80.22,80.26,80.2,80.26,52359.0,77.118,77.1565,77.0988,77.1565,52359.0
2023-06-20 14:30:00,80.26,80.26,80.19,80.2,35383.0,77.1565,77.1565,77.0892,77.0988,35383.0
2023-06-20 14:40:00,80.2,80.2,80.1,80.19,126583.0,77.0988,77.0988,77.0027,77.0892,126583.0
2023-06-20 14:50:00,80.19,80.24,80.19,80.22,67391.0,77.0892,77.1373,77.0892,77.118,67391.0
2023-06-20 15:00:00,80.23,80.27,80.19,80.23,47373.0,77.1277,77.1661,77.0892,77.1277,47373.0
2023-06-20 15:10:00,80.23,80.27,80.17,80.18,119699.0,77.1277,77.1661,77.07,77.0796,119699.0
2023-06-20 15:20:00,80.18,80.26,80.16,80.25,81877.0,77.0796,77.1565,77.0604,77.1469,81877.0
2023-06-20 15:30:00,80.25,80.26,80.14,80.2,98907.0,77.1469,77.1565,77.0411,77.0988,98907.0
2023-06-20 15:40:00,80.2,80.36,80.18,80.36,152585.0,77.0988,77.2526,77.0796,77.2526,152585.0
2023-06-20 15:50:00,80.35,80.4,80.23,80.24,605900.0,77.243,77.2911,77.1277,77.1373,605900.0
2023-06-21 09:30:00,79.87,79.93,79.63,79.69,354591.0,76.7816,76.8393,76.5509,76.6085,354591.0
2023-06-21 09:40:00,79.68,80.04,79.63,79.99,345346.0,76.5989,76.945,76.5509,76.8969,345346.0
2023-06-21 09:50:00,79.99,80.14,79.94,80.09,207316.0,76.8969,77.0411,76.8489,76.9931,207316.0
2023-06-21 10:00:00,80.09,80.19,80.08,80.13,179465.0,76.9931,77.0892,76.9835,77.0315,179465.0
2023-06-21 10:10:00,80.14,80.4,80.12,80.34,131087.0,77.0411,77.2911,77.0219,77.2334,131087.0
2023-06-21 10:20:00,80.34,80.49,80.33,80.49,176166.0,77.2334,77.3776,77.2238,77.3776,176166.0
2023-06-21 10:30:00,80.5,80.6,80.45,80.57,93611.0,77.3872,77.4833,77.3391,77.4545,93611.0
2023-06-21 10:40:00,80.56,80.59,80.41,80.48,115594.0,77.4449,77.4737,77.3007,77.368,115594.0
2023-06-21 10:50:00,80.48,80.66,80.42,80.66,144886.0,77.368,77.541,77.3103,77.541,144886.0
2023-06-21 11:00:00,80.68,80.74,80.52,80.58,158803.0,77.5603,77.6179,77.4064,77.4641,158803.0
2023-06-21 11:10:00,80.59,80.68,80.55,80.6,148907.0,77.4737,77.5603,77.4353,77.4833,148907.0
2023-06-21 11:20:00,80.6,80.74,80.6,80.72,122041.0,77.4833,77.6179,77.4833,77.5987,122041.0
2023-06-21 11:30:00,80.72,80.77,80.58,80.74,80551.0,77.5987,77.6468,77.4641,77.6179,80551.0
2023-06-21 11:40:00,80.75,80.83,80.67,80.7,99744.0,77.6275,77.7045,77.5506,77.5795,99744.0
2023-06-21 11:50:00,80.69,80.71,80.59,80.61,102766.0,77.5699,77.5891,77.4737,77.493,102766.0
2023-06-21 12:00:00,80.6,80.67,80.57,80.64,140161.0,77.4833,77.5506,77.4545,77.5218,140161.0
2023-06-21 12:10:00,80.64,80.66,80.55,80.6,68309.0,77.5218,77.541,77.4353,77.4833,68309.0
2023-06-21 12:20:00,80.6,80.64,80.55,80.64,59630.0,77.4833,77.5218,77.4353,77.5218,59630.0
2023-06-21 12:30:00,80.65,80.7,80.58,80.61,52295.0,77.5314,77.5795,77.4641,77.493,52295.0
2023-06-21 12:40:00,80.62,80.64,80.55,80.58,63046.0,77.5026,77.5218,77.4353,77.4641,63046.0
2023-06-21 12:50:00,80.58,80.64,80.57,80.58,80737.0,77.4641,77.5218,77.4545,77.4641,80737.0
2023-06-21 13:00:00,80.57,80.6,80.5,80.6,92692.0,77.4545,77.4833,77.3872,77.4833,92692.0
2023-06-21 13:10:00,80.61,80.64,80.55,80.56,32526.0,77.493,77.5218,77.4353,77.4449,32526.0
2023-06-21 13:20:00,80.56,80.6,80.52,80.58,82226.0,77.4449,77.4833,77.4064,77.4641,82226.0
2023-06-21 13:30:00,80.58,80.6,80.56,80.59,37930.0,77.4641,77.4833,77.4449,77.4737,37930.0
2023-06-21 13:40:00,80.6,80.64,80.55,80.57,175438.0,77.4833,77.5218,77.4353,77.4545,175438.0
2023-06-21 13:50:00,80.56,80.6,80.54,80.6,29277.0,77.4449,77.4833,77.4257,77.4833,29277.0
2023-06-21 14:00:00,80.6,80.64,80.57,80.61,48210.0,77.4833,77.5218,77.4545,77.493,48210.0
2023-06-21 14:10:00,80.61,80.71,80.6,80.71,57172.0,77.493,77.5891,77.4833,77.5891,57172.0
2023-06-21 14:20:00,80.72,80.8,80.72,80.79,63724.0,77.5987,77.6756,77.5987,77.666,63724.0
2023-06-21 14:30:00,80.8,80.85,80.75,80.78,54528.0,77.6756,77.7237,77.6275,77.6564,54528.0
2023-06-21 14:40:00,80.78,80.8,80.73,80.76,41564.0,77.6564,77.6756,77.6083,77.6372,41564.0
2023-06-21 14:50:00,80.76,80.79,80.72,80.73,51855.0,77.6372,77.666,77.5987,77.6083,51855.0
2023-06-21 15:00:00,80.73,80.74,80.62,80.66,85097.0,77.6083,77.6179,77.5026,77.541,85097.0
2023-06-21 15:10:00,80.66,80.7,80.65,80.67,72840.0,77.541,77.5795,77.5314,77.5506,72840.0
2023-06-21 15:20:00,80.67,80.67,80.57,80.61,77492.0,77.5506,77.5506,77.4545,77.493,77492.0
2023-06-21 15:30:00,80.61,80.63,80.47,80.52,170854.0,77.493,77.5122,77.3584,77.4064,170854.0
2023-06-21 15:40:00,80.52,80.66,80.5,80.64,134567.0,77.4064,77.541,77.3872,77.5218,134567.0
2023-06-21 15:50:00,80.64,80.69,80.48,80.52,663159.0,77.5218,77.5699,77.368,77.4064,663159.0
2023-06-22 09:30:00,80.22,80.26,79.63,79.76,546152.0,77.118,77.1565,76.5509,76.6758,546152.0
2023-06-22 09:40:00,79.76,79.84,79.56,79.63,313966.0,76.6758,76.7527,76.4836,76.5509,313966.0
2023-06-22 09:50:00,79.62,79.91,79.59,79.78,183497.0,76.5412,76.82,76.5124,76.6951,183497.0
2023-06-22 10:00:00,79.78,79.92,79.72,79.9,145221.0,76.6951,76.8296,76.6374,76.8104,145221.0
2023-06-22 10:10:00,79.9,80.08,79.9,80.08,104405.0,76.8104,76.9835,76.8104,76.9835,104405.0
2023-06-22 10:20:00,80.07,80.12,80.0,80.09,79987.0,76.9738,77.0219,76.9065,76.9931,79987.0
2023-06-22 10:30:00,80.09,80.16,80.01,80.02,51994.0,76.9931,77.0604,76.9162,76.9258,51994.0
2023-06-22 10:40:00,80.02,80.05,79.89,80.05,108575.0,76.9258,76.9546,76.8008,76.9546,108575.0
2023-06-22 10:50:00,80.04,80.13,79.97,79.98,60287.0,76.945,77.0315,76.8777,76.8873,60287.0
2023-06-22 11:00:00,79.98,80.01,79.94,79.94,78963.0,76.8873,76.9162,76.8489,76.8489,78963.0
2023-06-22 11:10:00,79.95,80.04,79.92,80.03,54104.0,76.8585,76.945,76.8296,76.9354,54104.0
2023-06-22 11:20:00,80.04,80.09,79.95,79.99,114622.0,76.945,76.9931,76.8585,76.8969,114622.0
2023-06-22 11:30:00,80.0,80.14,79.97,80.06,76469.0,76.9065,77.0411,76.8777,76.9642,76469.0
2023-06-22 11:40:00,80.06,80.15,80.05,80.06,40591.0,76.9642,77.0507,76.9546,76.9642,40591.0
2023-06-22 11:50:00,80.07,80.14,80.06,80.14,23270.0,76.9738,77.0411,76.9642,77.0411,23270.0
2023-06-22 12:00:00,80.14,80.21,80.13,80.21,51836.0,77.0411,77.1084,77.0315,77.1084,51836.0
2023-06-22 12:10:00,80.21,80.28,80.16,80.16,108214.0,77.1084,77.1757,77.0604,77.0604,108214.0
2023-06-22 12:20:00,80.17,80.27,80.16,80.27,29134.0,77.07,77.1661,77.0604,77.1661,29134.0
2023-06-22 12:30:00,80.27,80.31,80.24,80.27,33652.0,77.1661,77.2046,77.1373,77.1661,33652.0
2023-06-22 12:40:00,80.27,80.31,80.24,80.24,23833.0,77.1661,77.2046,77.1373,77.1373,23833.0
2023-06-22 12:50:00,80.24,80.28,80.21,80.28,42727.0,77.1373,77.1757,77.1084,77.1757,42727.0
2023-06-22 13:00:00,80.28,80.28,80.13,80.14,95390.0,77.1757,77.1757,77.0315,77.0411,95390.0
2023-06-22 13:10:00,80.13,80.15,80.1,80.15,30874.0,77.0315,77.0507,77.0027,77.0507,30874.0
2023-06-22 13:20:00,80.15,80.22,80.15,80.18,40509.0,77.0507,77.118,77.0507,77.0796,40509.0
2023-06-22 13:30:00,80.18,80.2,80.14,80.19,36774.0,77.0796,77.0988,77.0411,77.0892,36774.0
2023-06-22 13:40:00,80.19,80.26,80.19,80.25,50476.0,77.0892,77.1565,77.0892,77.1469,50476.0
2023-06-22 13:50:00,80.25,80.27,80.21,80.26,28559.0,77.1469,77.1661,77.1084,77.1565,28559.0
2023-06-22 14:00:00,80.27,80.32,80.25,80.27,31304.0,77.1661,77.2142,77.1469,77.1661,31304.0
2023-06-22 14:10:00,80.26,80.28,80.21,80.22,36794.0,77.1565,77.1757,77.1084,77.118,36794.0
2023-06-22 14:20:00,80.22,80.33,80.2,80.32,31696.0,77.118,77.2238,77.0988,77.2142,31696.0
2023-06-22 14:30:00,80.31,80.37,80.31,80.37,52010.0,77.2046,77.2622,77.2046,77.2622,52010.0
2023-06-22 14:40:00,80.37,80.38,80.29,80.3,45436.0,77.2622,77.2719,77.1853,77.1949,45436.0
2023-06-22 14:50:00,80.3,80.36,80.29,80.35,46902.0,77.1949,77.2526,77.1853,77.243,46902.0
2023-06-22 15:00:00,80.36,80.38,80.29,80.3,90736.0,77.2526,77.2719,77.1853,77.1949,90736.0
2023-06-22 15:10:00,80.29,80.35,80.26,80.28,77934.0,77.1853,77.243,77.1565,77.1757,77934.0
2023-06-22 15:20:00,80.28,80.28,80.16,80.17,48389.0,77.1757,77.1757,77.0604,77.07,48389.0
2023-06-22 15:30:00,80.16,80.27,80.12,80.27,103649.0,77.0604,77.1661,77.0219,77.1661,103649.0
2023-06-22 15:40:00,80.28,80.38,80.26,80.35,103464.0,77.1757,77.2719,77.1565,77.243,103464.0
2023-06-22 15:50:00,80.36,80.39,80.24,80.31,457496.0,77.2526,77.2815,77.1373,77.2046,457496.0
2023-06-23 09:30:00,79.48,79.56,79.07,79.36,389313.0,76.4067,76.4836,76.0125,76.2913,389313.0
2023-06-23 09:40:00,79.37,79.62,79.35,79.58,404170.0,76.3009,76.5412,76.2817,76.5028,404170.0
2023-06-23 09:50:00,79.58,79.72,79.55,79.61,168879.0,76.5028,76.6374,76.4739,76.5316,168879.0
2023-06-23 10:00:00,79.62,79.7,79.57,79.59,115524.0,76.5412,76.6181,76.4932,76.5124,115524.0
2023-06-23 10:10:00,79.59,79.62,79.52,79.6,109937.0,76.5124,76.5412,76.4451,76.522,109937.0
2023-06-23 10:20:00,79.6,79.75,79.59,79.68,147240.0,76.522,76.6662,76.5124,76.5989,147240.0
2023-06-23 10:30:00,79.69,79.82,79.69,79.81,191379.0,76.6085,76.7335,76.6085,76.7239,191379.0
2023-06-23 10:40:00,79.81,79.82,79.69,79.71,159922.0,76.7239,76.7335,76.6085,76.6278,159922.0
2023-06-23 10:50:00,79.71,79.74,79.54,79.65,76334.0,76.6278,76.6566,76.4643,76.5701,76334.0
2023-06-23 11:00:00,79.66,79.72,79.53,79.55,90413.0,76.5797,76.6374,76.4547,76.4739,90413.0
2023-06-23 11:10:00,79.54,79.57,79.47,79.53,66195.0,76.4643,76.4932,76.397,76.4547,66195.0
2023-06-23 11:20:00,79.53,79.57,79.45,79.56,141280.0,76.4547,76.4932,76.3778,76.4836,141280.0
2023-06-23 11:30:00,79.56,79.64,79.54,79.62,47137.0,76.4836,76.5605,76.4643,76.5412,47137.0
2023-06-23 11:40:00,79.63,79.71,79.6,79.61,62133.0,76.5509,76.6278,76.522,76.5316,62133.0
2023-06-23 11:50:00,79.61,79.64,79.54,79.63,39522.0,76.5316,76.5605,76.4643,76.5509,39522.0
2023-06-23 12:00:00,79.64,79.65,79.53,79.56,83315.0,76.5605,76.5701,76.4547,76.4836,83315.0
2023-06-23 12:10:00,79.56,79.63,79.53,79.62,63620.0,76.4836,76.5509,76.4547,76.5412,63620.0
2023-06-23 12:20:00,79.62,79.65,79.6,79.65,32387.0,76.5412,76.5701,76.522,76.5701,32387.0
2023-06-23 12:30:00,79.66,79.72,79.61,79.61,82735.0,76.5797,76.6374,76.5316,76.5316,82735.0
2023-06-23 12:40:00,79.61,79.69,79.58,79.66,82147.0,76.5316,76.6085,76.5028,76.5797,82147.0
2023-06-23 12:50:00,79.67,79.68,79.59,79.64,30202.0,76.5893,76.5989,76.5124,76.5605,30202.0
2023-06-23 13:00:00,79.65,79.66,79.56,79.6,71592.0,76.5701,76.5797,76.4836,76.522,71592.0
2023-06-23 13:10:00,79.59,79.62,79.57,79.61,41926.0,76.5124,76.5412,76.4932,76.5316,41926.0
2023-06-23 13:20:00,79.62,79.71,79.61,79.68,78236.0,76.5412,76.6278,76.5316,76.5989,78236.0
2023-06-23 13:30:00,79.69,79.74,79.68,79.73,69454.0,76.6085,76.6566,76.5989,76.647,69454.0
2023-06-23 13:40:00,79.73,79.74,79.67,79.72,39362.0,76.647,76.6566,76.5893,76.6374,39362.0
2023-06-23 13:50:00,79.72,79.74,79.68,79.68,45519.0,76.6374,76.6566,76.5989,76.5989,45519.0
2023-06-23 14:00:00,79.67,79.68,79.58,79.58,43793.0,76.5893,76.5989,76.5028,76.5028,43793.0
2023-06-23 14:10:00,79.58,79.59,79.5,79.54,67584.0,76.5028,76.5124,76.4259,76.4643,67584.0
2023-06-23 14:20:00,79.54,79.6,79.53,79.58,73453.0,76.4643,76.522,76.4547,76.5028,73453.0
2023-06-23 14:30:00,79.57,79.61,79.52,79.56,56435.0,76.4932,76.5316,76.4451,76.4836,56435.0
2023-06-23 14:40:00,79.55,79.58,79.47,79.51,68153.0,76.4739,76.5028,76.397,76.4355,68153.0
2023-06-23 14:50:00,79.52,79.55,79.43,79.53,71082.0,76.4451,76.4739,76.3586,76.4547,71082.0
2023-06-23 15:00:00,79.52,79.57,79.45,79.55,144650.0,76.4451,76.4932,76.3778,76.4739,144650.0
2023-06-23 15:10:00,79.56,79.62,79.55,79.58,112436.0,76.4836,76.5412,76.4739,76.5028,112436.0
2023-06-23 15:20:00,79.57,79.58,79.51,79.52,130091.0,76.4932,76.5028,76.4355,76.4451,130091.0
2023-06-23 15:30:00,79.53,79.68,79.53,79.67,154400.0,76.4547,76.5989,76.4547,76.5893,154400.0
2023-06-23 15:40:00,79.67,79.7,79.62,79.65,147386.0,76.5893,76.6181,76.5412,76.5701,147386.0
2023-06-23 15:50:00,79.65,79.82,79.59,79.66,721530.0,76.5701,76.7335,76.5124,76.5797,721530.0
2023-06-26 09:30:00,79.89,80.14,79.7,80.13,175063.0,76.8008,77.0411,76.6181,77.0315,175063.0
2023-06-26 09:40:00,80.12,80.33,80.09,80.25,132302.0,77.0219,77.2238,76.9931,77.1469,132302.0
2023-06-26 09:50:00,80.26,80.39,80.25,80.31,86350.0,77.1565,77.2815,77.1469,77.2046,86350.0
2023-06-26 10:00:00,80.31,80.35,80.19,80.19,93192.0,77.2046,77.243,77.0892,77.0892,93192.0
2023-06-26 10:10:00,80.19,80.32,80.08,80.26,62895.0,77.0892,77.2142,76.9835,77.1565,62895.0
2023-06-26 10:20:00,80.26,80.26,80.12,80.15,191730.0,77.1565,77.1565,77.0219,77.0507,191730.0
2023-06-26 10:30:00,80.14,80.14,79.93,79.95,49865.0,77.0411,77.0411,76.8393,76.8585,49865.0
2023-06-26 10:40:00,79.93,80.09,79.86,80.09,48922.0,76.8393,76.9931,76.772,76.9931,48922.0
2023-06-26 10:50:00,80.09,80.15,80.06,80.14,55920.0,76.9931,77.0507,76.9642,77.0411,55920.0
2023-06-26 11:00:00,80.14,80.18,80.09,80.11,53305.0,77.0411,77.0796,76.9931,77.0123,53305.0
2023-06-26 11:10:00,80.1,80.27,80.1,80.27,49253.0,77.0027,77.1661,77.0027,77.1661,49253.0
2023-06-26 11:20:00,80.26,80.27,80.17,80.2,109909.0,77.1565,77.1661,77.07,77.0988,109909.0
2023-06-26 11:30:00,80.21,80.3,80.19,80.3,54813.0,77.1084,77.1949,77.0892,77.1949,54813.0
2023-06-26 11:40:00,80.3,80.43,80.29,80.42,106916.0,77.1949,77.3199,77.1853,77.3103,106916.0
2023-06-26 11:50:00,80.41,80.49,80.41,80.47,68925.0,77.3007,77.3776,77.3007,77.3584,68925.0
2023-06-26 12:00:00,80.46,80.49,80.36,80.37,95195.0,77.3488,77.3776,77.2526,77.2622,95195.0
2023-06-26 12:10:00,80.36,80.42,80.32,80.39,73537.0,77.2526,77.3103,77.2142,77.2815,73537.0
2023-06-26 12:20:00,80.38,80.5,80.37,80.47,45668.0,77.2719,77.3872,77.2622,77.3584,45668.0
2023-06-26 12:30:00,80.46,80.48,80.36,80.39,45694.0,77.3488,77.368,77.2526,77.2815,45694.0
2023-06-26 12:40:00,80.39,80.49,80.38,80.45,54657.0,77.2815,77.3776,77.2719,77.3391,54657.0
2023-06-26 12:50:00,80.45,80.51,80.43,80.5,61109.0,77.3391,77.3968,77.3199,77.3872,61109.0
2023-06-26 13:00:00,80.5,80.52,80.42,80.43,80944.0,77.3872,77.4064,77.3103,77.3199,80944.0
2023-06-26 13:10:00,80.44,80.47,80.42,80.47,66705.0,77.3295,77.3584,77.3103,77.3584,66705.0
2023-06-26 13:20:00,80.47,80.52,80.41,80.51,81586.0,77.3584,77.4064,77.3007,77.3968,81586.0
2023-06-26 13:30:00,80.51,80.52,80.45,80.5,68685.0,77.3968,77.4064,77.3391,77.3872,68685.0
2023-06-26 13:40:00,80.5,80.56,80.48,80.55,82119.0,77.3872,77.4449,77.368,77.4353,82119.0
2023-06-26 13:50:00,80.55,80.56,80.49,80.5,77812.0,77.4353,77.4449,77.3776,77.3872,77812.0
2023-06-26 14:00:00,80.5,80.53,80.44,80.45,62087.0,77.3872,77.4161,77.3295,77.3391,62087.0
2023-06-26 14:10:00,80.45,80.47,80.4,80.41,27942.0,77.3391,77.3584,77.2911,77.3007,27942.0
2023-06-26 14:20:00,80.4,80.47,80.38,80.46,47011.0,77.2911,77.3584,77.2719,77.3488,47011.0
2023-06-26 14:30:00,80.45,80.56,80.44,80.55,59049.0,77.3391,77.4449,77.3295,77.4353,59049.0
2023-06-26 14:40:00,80.55,80.56,80.51,80.55,57639.0,77.4353,77.4449,77.3968,77.4353,57639.0
2023-06-26 14:50:00,80.55,80.56,80.5,80.54,68639.0,77.4353,77.4449,77.3872,77.4257,68639.0
2023-06-26 15:00:00,80.54,80.58,80.53,80.56,86595.0,77.4257,77.4641,77.4161,77.4449,86595.0
2023-06-26 15:10:00,80.56,80.6,80.54,80.58,87104.0,77.4449,77.4833,77.4257,77.4641,87104.0
2023-06-26 15:20:00,80.57,80.59,80.53,80.56,83163.0,77.4545,77.4737,77.4161,77.4449,83163.0
2023-06-26 15:30:00,80.55,80.61,80.52,80.59,120149.0,77.4353,77.493,77.4064,77.4737,120149.0
2023-06-26 15:40:00,80.59,80.59,80.43,80.47,228374.0,77.4737,77.4737,77.3199,77.3584,228374.0
2023-06-26 15:50:00,80.46,80.53,80.43,80.49,380512.0,77.3488,77.4161,77.3199,77.3776,380512.0
2023-06-27 09:30:00,80.7,80.8,80.54,80.79,309475.0,77.5795,77.6756,77.4257,77.666,309475.0
2023-06-27 09:40:00,80.79,80.84,80.46,80.49,316233.0,77.666,77.7141,77.3488,77.3776,316233.0
2023-06-27 09:50:00,80.5,80.69,80.44,80.69,150058.0,77.3872,77.5699,77.3295,77.5699,150058.0
2023-06-27 10:00:00,80.68,80.72,80.53,80.68,118703.0,77.5603,77.5987,77.4161,77.5603,118703.0
2023-06-27 10:10:00,80.66,80.93,80.59,80.9,119485.0,77.541,77.8006,77.4737,77.7717,119485.0
2023-06-27 10:20:00,80.9,81.02,80.89,81.0,63842.0,77.7717,77.8871,77.7621,77.8679,63842.0
2023-06-27 10:30:00,81.01,81.1,81.0,81.07,124316.0,77.8775,77.964,77.8679,77.9352,124316.0
2023-06-27 10:40:00,81.07,81.17,81.05,81.11,94718.0,77.9352,78.0313,77.9159,77.9736,94718.0
2023-06-27 10:50:00,81.09,81.22,81.07,81.22,113275.0,77.9544,78.0794,77.9352,78.0794,113275.0
2023-06-27 11:00:00,81.23,81.29,81.2,81.24,131608.0,78.089,78.1467,78.0601,78.0986,131608.0
2023-06-27 11:10:00,81.24,81.27,81.18,81.2,121511.0,78.0986,78.1274,78.0409,78.0601,121511.0
2023-06-27 11:20:00,81.2,81.21,81.13,81.17,66830.0,78.0601,78.0698,77.9929,78.0313,66830.0
2023-06-27 11:30:00,81.18,81.26,81.15,81.25,72546.0,78.0409,78.1178,78.0121,78.1082,72546.0
2023-06-27 11:40:00,81.25,81.25,81.16,81.18,59557.0,78.1082,78.1082,78.0217,78.0409,59557.0
2023-06-27 11:50:00,81.18,81.27,81.18,81.24,68430.0,78.0409,78.1274,78.0409,78.0986,68430.0
2023-06-27 12:00:00,81.25,81.31,81.24,81.29,95138.0,78.1082,78.1659,78.0986,78.1467,95138.0
2023-06-27 12:10:00,81.29,81.35,81.29,81.29,47607.0,78.1467,78.2043,78.1467,78.1467,47607.0
2023-06-27 12:20:00,81.28,81.44,81.28,81.41,65147.0,78.1371,78.2909,78.1371,78.262,65147.0
2023-06-27 12:30:00,81.41,81.49,81.38,81.47,46422.0,78.262,78.3389,78.2332,78.3197,46422.0
2023-06-27 12:40:00,81.48,81.48,81.42,81.45,53744.0,78.3293,78.3293,78.2716,78.3005,53744.0
2023-06-27 12:50:00,81.45,81.47,81.37,81.4,38391.0,78.3005,78.3197,78.2236,78.2524,38391.0
2023-06-27 13:00:00,81.41,81.44,81.32,81.33,35581.0,78.262,78.2909,78.1755,78.1851,35581.0
2023-06-27 13:10:00,81.32,81.44,81.3,81.44,45806.0,78.1755,78.2909,78.1563,78.2909,45806.0
2023-06-27 13:20:00,81.44,81.52,81.44,81.51,48666.0,78.2909,78.3678,78.2909,78.3582,48666.0
2023-06-27 13:30:00,81.52,81.59,81.52,81.53,63259.0,78.3678,78.4351,78.3678,78.3774,63259.0
2023-06-27 13:40:00,81.54,81.58,81.52,81.52,86728.0,78.387,78.4255,78.3678,78.3678,86728.0
2023-06-27 13:50:00,81.53,81.56,81.48,81.5,42978.0,78.3774,78.4062,78.3293,78.3485,42978.0
2023-06-27 14:00:00,81.5,81.54,81.32,81.51,401296.0,78.3485,78.387,78.1755,78.3582,401296.0
2023-06-27 14:10:00,81.52,81.54,81.49,81.5,56296.0,78.3678,78.387,78.3389,78.3485,56296.0
2023-06-27 14:20:00,81.5,81.54,81.49,81.52,60725.0,78.3485,78.387,78.3389,78.3678,60725.0
2023-06-27 14:30:00,81.52,81.58,81.52,81.55,43176.0,78.3678,78.4255,78.3678,78.3966,43176.0
2023-06-27 14:40:00,81.55,81.57,81.48,81.57,56037.0,78.3966,78.4158,78.3293,78.4158,56037.0
2023-06-27 14:50:00,81.57,81.6,81.54,81.56,85545.0,78.4158,78.4447,78.387,78.4062,85545.0
2023-06-27 15:00:00,81.56,81.62,81.56,81.61,58745.0,78.4062,78.4639,78.4062,78.4543,58745.0
2023-06-27 15:10:00,81.6,81.63,81.55,81.6,154384.0,78.4447,78.4735,78.3966,78.4447,154384.0
2023-06-27 15:20:00,81.6,81.68,81.56,81.68,113529.0,78.4447,78.5216,78.4062,78.5216,113529.0
2023-06-27 15:30:00,81.68,81.7,81.55,81.56,239316.0,78.5216,78.5408,78.3966,78.4062,239316.0
2023-06-27 15:40:00,81.57,81.67,81.55,81.64,131776.0,78.4158,78.512,78.3966,78.4831,131776.0
2023-06-27 15:50:00,81.65,81.67,81.57,81.6,1134073.0,78.4927,78.512,78.4158,78.4447,1134073.0
2023-06-28 09:30:00,81.44,81.44,80.89,80.99,327504.0,78.2909,78.2909,77.7621,77.8583,327504.0
2023-06-28 09:40:00,80.99,81.12,80.83,80.84,294361.0,77.8583,77.9832,77.7045,77.7141,294361.0
2023-06-28 09:50:00,80.84,80.89,80.71,80.86,220912.0,77.7141,77.7621,77.5891,77.7333,220912.0
2023-06-28 10:00:00,80.87,81.01,80.8,80.93,169137.0,77.7429,77.8775,77.6756,77.8006,169137.0
2023-06-28 10:10:00,80.93,80.94,80.8,80.9,163375.0,77.8006,77.8102,77.6756,77.7717,163375.0
2023-06-28 10:20:00,80.91,80.95,80.79,80.84,119353.0,77.7814,77.8198,77.666,77.7141,119353.0
2023-06-28 10:30:00,80.85,80.97,80.85,80.97,185356.0,77.7237,77.839,77.7237,77.839,185356.0
2023-06-28 10:40:00,80.97,81.04,80.92,80.97,87135.0,77.839,77.9063,77.791,77.839,87135.0
2023-06-28 10:50:00,80.98,80.99,80.79,80.81,115220.0,77.8487,77.8583,77.666,77.6852,115220.0
2023-06-28 11:00:00,80.82,80.92,80.77,80.92,118665.0,77.6948,77.791,77.6468,77.791,118665.0
2023-06-28 11:10:00,80.92,81.05,80.9,81.03,114152.0,77.791,77.9159,77.7717,77.8967,114152.0
2023-06-28 11:20:00,81.02,81.05,80.99,81.03,155147.0,77.8871,77.9159,77.8583,77.8967,155147.0
2023-06-28 11:30:00,81.04,81.11,81.02,81.07,42090.0,77.9063,77.9736,77.8871,77.9352,42090.0
2023-06-28 11:40:00,81.08,81.11,81.02,81.03,67773.0,77.9448,77.9736,77.8871,77.8967,67773.0
2023-06-28 11:50:00,81.03,81.03,80.91,80.92,50851.0,77.8967,77.8967,77.7814,77.791,50851.0
2023-06-28 12:00:00,80.93,81.03,80.92,81.03,48149.0,77.8006,77.8967,77.791,77.8967,48149.0
2023-06-28 12:10:00,81.04,81.13,81.03,81.13,71448.0,77.9063,77.9929,77.8967,77.9929,71448.0
2023-06-28 12:20:00,81.13,81.18,81.1,81.13,57625.0,77.9929,78.0409,77.964,77.9929,57625.0
2023-06-28 12:30:00,81.14,81.22,81.14,81.19,89947.0,78.0025,78.0794,78.0025,78.0505,89947.0
2023-06-28 12:40:00,81.19,81.2,80.9,80.91,175066.0,78.0505,78.0601,77.7717,77.7814,175066.0
2023-06-28 12:50:00,80.9,80.91,80.77,80.9,106762.0,77.7717,77.7814,77.6468,77.7717,106762.0
2023-06-28 13:00:00,80.9,80.91,80.79,80.84,67683.0,77.7717,77.7814,77.666,77.7141,67683.0
2023-06-28 13:10:00,80.84,80.94,80.78,80.92,190615.0,77.7141,77.8102,77.6564,77.791,190615.0
2023-06-28 13:20:00,80.94,81.01,80.93,80.99,37094.0,77.8102,77.8775,77.8006,77.8583,37094.0
2023-06-28 13:30:00,81.0,81.02,80.91,80.94,87126.0,77.8679,77.8871,77.7814,77.8102,87126.0
2023-06-28 13:40:00,80.93,80.98,80.9,80.91,29456.0,77.8006,77.8487,77.7717,77.7814,29456.0
2023-06-28 13:50:00,80.91,80.95,80.87,80.92,29633.0,77.7814,77.8198,77.7429,77.791,29633.0
2023-06-28 14:00:00,80.93,80.98,80.9,80.95,48440.0,77.8006,77.8487,77.7717,77.8198,48440.0
2023-06-28 14:10:00,80.96,81.0,80.93,80.99,44281.0,77.8294,77.8679,77.8006,77.8583,44281.0
2023-06-28 14:20:00,81.0,81.01,80.95,80.97,54423.0,77.8679,77.8775,77.8198,77.839,54423.0
2023-06-28 14:30:00,80.97,81.04,80.97,81.01,57245.0,77.839,77.9063,77.839,77.8775,57245.0
2023-06-28 14:40:00,81.01,81.03,80.99,81.0,65810.0,77.8775,77.8967,77.8583,77.8679,65810.0
2023-06-28 14:50:00,81.0,81.03,80.97,81.01,110626.0,77.8679,77.8967,77.839,77.8775,110626.0
2023-06-28 15:00:00,81.01,81.05,80.91,80.98,98339.0,77.8775,77.9159,77.7814,77.8487,98339.0
2023-06-28 15:10:00,80.98,81.05,80.97,81.03,114972.0,77.8487,77.9159,77.839,77.8967,114972.0
2023-06-28 15:20:00,81.04,81.09,80.99,81.02,99239.0,77.9063,77.9544,77.8583,77.8871,99239.0
2023-06-28 15:30:00,81.01,81.04,80.95,80.98,153455.0,77.8775,77.9063,77.8198,77.8487,153455.0
2023-06-28 15:40:00,80.98,81.04,80.97,81.01,157425.0,77.8487,77.9063,77.839,77.8775,157425.0
2023-06-28 15:50:00,81.0,81.1,80.96,81.1,421646.0,77.8679,77.964,77.8294,77.964,421646.0
2023-06-29 09:30:00,80.86,81.21,80.68,81.21,305302.0,77.7333,78.0698,77.5603,78.0698,305302.0
2023-06-29 09:40:00,81.21,81.29,81.1,81.29,250053.0,78.0698,78.1467,77.964,78.1467,250053.0
2023-06-29 09:50:00,81.3,81.51,81.3,81.42,130601.0,78.1563,78.3582,78.1563,78.2716,130601.0
2023-06-29 10:00:00,81.43,81.68,81.43,81.66,128357.0,78.2813,78.5216,78.2813,78.5024,128357.0
2023-06-29 10:10:00,81.65,81.76,81.62,81.73,127486.0,78.4927,78.5985,78.4639,78.5696,127486.0
2023-06-29 10:20:00,81.75,81.77,81.56,81.66,101192.0,78.5889,78.6081,78.4062,78.5024,101192.0
2023-06-29 10:30:00,81.67,81.68,81.56,81.6,71410.0,78.512,78.5216,78.4062,78.4447,71410.0
2023-06-29 10:40:00,81.59,81.69,81.55,81.62,80262.0,78.4351,78.5312,78.3966,78.4639,80262.0
2023-06-29 10:50:00,81.62,81.64,81.48,81.56,76890.0,78.4639,78.4831,78.3293,78.4062,76890.0
2023-06-29 11:00:00,81.56,81.6,81.52,81.57,78442.0,78.4062,78.4447,78.3678,78.4158,78442.0
2023-06-29 11:10:00,81.56,81.64,81.54,81.55,64500.0,78.4062,78.4831,78.387,78.3966,64500.0
2023-06-29 11:20:00,81.54,81.61,81.49,81.61,75622.0,78.387,78.4543,78.3389,78.4543,75622.0
2023-06-29 11:30:00,81.6,81.66,81.58,81.64,54178.0,78.4447,78.5024,78.4255,78.4831,54178.0
2023-06-29 11:40:00,81.65,81.7,81.64,81.66,60542.0,78.4927,78.5408,78.4831,78.5024,60542.0
2023-06-29 11:50:00,81.66,81.76,81.66,81.7,40585.0,78.5024,78.5985,78.5024,78.5408,40585.0
2023-06-29 12:00:00,81.7,81.76,81.69,81.75,38891.0,78.5408,78.5985,78.5312,78.5889,38891.0
2023-06-29 12:10:00,81.75,81.86,81.74,81.85,39235.0,78.5889,78.6946,78.5793,78.685,39235.0
2023-06-29 12:20:00,81.86,82.0,81.85,81.98,28413.0,78.6946,78.8292,78.685,78.81,28413.0
2023-06-29 12:30:00,81.98,82.04,81.97,82.0,50644.0,78.81,78.8677,78.8004,78.8292,50644.0
2023-06-29 12:40:00,82.0,82.05,81.96,82.03,81952.0,78.8292,78.8773,78.7908,78.858,81952.0
2023-06-29 12:50:00,82.03,82.05,81.97,82.01,47531.0,78.858,78.8773,78.8004,78.8388,47531.0
2023-06-29 13:00:00,82.01,82.02,81.83,81.92,197923.0,78.8388,78.8484,78.6658,78.7523,197923.0
2023-06-29 13:10:00,81.92,81.97,81.86,81.94,76099.0,78.7523,78.8004,78.6946,78.7715,76099.0
2023-06-29 13:20:00,81.93,81.95,81.89,81.95,64099.0,78.7619,78.7811,78.7235,78.7811,64099.0
2023-06-29 13:30:00,81.95,81.97,81.9,81.97,60021.0,78.7811,78.8004,78.7331,78.8004,60021.0
2023-06-29 13:40:00,81.97,81.98,81.9,81.95,72867.0,78.8004,78.81,78.7331,78.7811,72867.0
2023-06-29 13:50:00,81.96,81.97,81.87,81.9,73442.0,78.7908,78.8004,78.7042,78.7331,73442.0
2023-06-29 14:00:00,81.9,81.9,81.75,81.81,122964.0,78.7331,78.7331,78.5889,78.6466,122964.0
2023-06-29 14:10:00,81.81,81.95,81.81,81.94,71870.0,78.6466,78.7811,78.6466,78.7715,71870.0
2023-06-29 14:20:00,81.94,82.0,81.93,82.0,75687.0,78.7715,78.8292,78.7619,78.8292,75687.0
2023-06-29 14:30:00,81.99,82.0,81.92,81.93,149984.0,78.8196,78.8292,78.7523,78.7619,149984.0
2023-06-29 14:40:00,81.92,81.96,81.86,81.93,84487.0,78.7523,78.7908,78.6946,78.7619,84487.0
2023-06-29 14:50:00,81.92,81.95,81.87,81.95,65432.0,78.7523,78.7811,78.7042,78.7811,65432.0
2023-06-29 15:00:00,81.95,82.03,81.94,82.03,72211.0,78.7811,78.858,78.7715,78.858,72211.0
2023-06-29 15:10:00,82.02,82.07,81.98,82.04,110301.0,78.8484,78.8965,78.81,78.8677,110301.0
2023-06-29 15:20:00,82.03,82.09,82.03,82.09,73546.0,78.858,78.9157,78.858,78.9157,73546.0
2023-06-29 15:30:00,82.08,82.12,81.96,81.97,118207.0,78.9061,78.9446,78.7908,78.8004,118207.0
2023-06-29 15:40:00,81.96,82.02,81.92,82.02,270120.0,78.7908,78.8484,78.7523,78.8484,270120.0
2023-06-29 15:50:00,82.02,82.14,82.0,82.1,800396.0,78.8484,78.9638,78.8292,78.9253,800396.0
2023-06-30 09:30:00,82.54,82.6,82.24,82.39,322973.0,79.3483,79.406,79.0599,79.2041,322973.0
2023-06-30 09:40:00,82.4,82.58,82.29,82.42,279409.0,79.2137,79.3868,79.108,79.233,279409.0
2023-06-30 09:50:00,82.43,82.65,82.43,82.5,140627.0,79.2426,79.4541,79.2426,79.3099,140627.0
2023-06-30 10:00:00,82.51,82.76,82.51,82.76,160491.0,79.3195,79.5598,79.3195,79.5598,160491.0
2023-06-30 10:10:00,82.76,82.78,82.6,82.61,172921.0,79.5598,79.579,79.406,79.4156,172921.0
2023-06-30 10:20:00,82.62,82.65,82.55,82.63,158922.0,79.4252,79.4541,79.3579,79.4348,158922.0
2023-06-30 10:30:00,82.64,82.69,82.37,82.41,496859.0,79.4445,79.4925,79.1849,79.2234,496859.0
2023-06-30 10:40:00,82.41,82.5,82.25,82.27,405213.0,79.2234,79.3099,79.0695,79.0888,405213.0
2023-06-30 10:50:00,82.27,82.52,82.25,82.52,148785.0,79.0888,79.3291,79.0695,79.3291,148785.0
2023-06-30 11:00:00,82.53,82.63,82.53,82.63,79228.0,79.3387,79.4348,79.3387,79.4348,79228.0
2023-06-30 11:10:00,82.64,82.66,82.58,82.63,83398.0,79.4445,79.4637,79.3868,79.4348,83398.0
2023-06-30 11:20:00,82.63,82.66,82.52,82.61,140038.0,79.4348,79.4637,79.3291,79.4156,140038.0
2023-06-30 11:30:00,82.61,82.62,82.54,82.56,81385.0,79.4156,79.4252,79.3483,79.3676,81385.0
2023-06-30 11:40:00,82.56,82.61,82.53,82.55,58989.0,79.3676,79.4156,79.3387,79.3579,58989.0
2023-06-30 11:50:00,82.56,82.58,82.49,82.56,70023.0,79.3676,79.3868,79.3003,79.3676,70023.0
2023-06-30 12:00:00,82.58,82.62,82.55,82.56,72669.0,79.3868,79.4252,79.3579,79.3676,72669.0
2023-06-30 12:10:00,82.56,82.64,82.56,82.6,75165.0,79.3676,79.4445,79.3676,79.406,75165.0
2023-06-30 12:20:00,82.59,82.7,82.58,82.7,62023.0,79.3964,79.5021,79.3868,79.5021,62023.0
2023-06-30 12:30:00,82.7,82.72,82.64,82.67,46113.0,79.5021,79.5214,79.4445,79.4733,46113.0
2023-06-30 12:40:00,82.67,82.71,82.62,82.65,67972.0,79.4733,79.5118,79.4252,79.4541,67972.0
2023-06-30 12:50:00,82.64,82.71,82.63,82.69,70999.0,79.4445,79.5118,79.4348,79.4925,70999.0
2023-06-30 13:00:00,82.69,82.73,82.68,82.69,104254.0,79.4925,79.531,79.4829,79.4925,104254.0
2023-06-30 13:10:00,82.69,82.81,82.68,82.78,76594.0,79.4925,79.6079,79.4829,79.579,76594.0
2023-06-30 13:20:00,82.78,82.85,82.77,82.84,48618.0,79.579,79.6463,79.5694,79.6367,48618.0
2023-06-30 13:30:00,82.84,82.91,82.83,82.83,66025.0,79.6367,79.704,79.6271,79.6271,66025.0
2023-06-30 13:40:00,82.83,82.84,82.77,82.82,61468.0,79.6271,79.6367,79.5694,79.6175,61468.0
2023-06-30 13:50:00,82.81,82.84,82.79,82.83,50847.0,79.6079,79.6367,79.5887,79.6271,50847.0
2023-06-30 14:00:00,82.83,82.92,82.82,82.91,55693.0,79.6271,79.7136,79.6175,79.704,55693.0
2023-06-30 14:10:00,82.9,82.94,82.88,82.92,51575.0,79.6944,79.7329,79.6752,79.7136,51575.0
2023-06-30 14:20:00,82.93,83.02,82.9,83.02,82738.0,79.7232,79.8098,79.6944,79.8098,82738.0
2023-06-30 14:30:00,83.02,83.03,82.96,83.02,87005.0,79.8098,79.8194,79.7521,79.8098,87005.0
2023-06-30 14:40:00,83.02,83.04,82.95,82.98,120631.0,79.8098,79.829,79.7425,79.7713,120631.0
2023-06-30 14:50:00,82.98,83.0,82.91,82.95,78354.0,79.7713,79.7905,79.704,79.7425,78354.0
2023-06-30 15:00:00,82.96,82.97,82.92,82.93,104056.0,79.7521,79.7617,79.7136,79.7232,104056.0
2023-06-30 15:10:00,82.94,83.05,82.93,83.04,78528.0,79.7329,79.8386,79.7232,79.829,78528.0
2023-06-30 15:20:00,83.05,83.08,82.97,83.08,99452.0,79.8386,79.8674,79.7617,79.8674,99452.0
2023-06-30 15:30:00,83.08,83.08,82.96,83.03,250649.0,79.8674,79.8674,79.7521,79.8194,250649.0
2023-06-30 15:40:00,83.04,83.04,82.93,82.99,186284.0,79.829,79.829,79.7232,79.7809,186284.0
2023-06-30 15:50:00,82.99,83.05,82.85,82.85,653104.0,79.7809,79.8386,79.6463,79.6463,653104.0
2023-07-03 09:30:00,82.83,83.13,82.69,83.01,376252.0,79.6271,79.9155,79.4925,79.8002,376252.0
2023-07-03 09:40:00,83.01,83.2,82.92,82.98,235779.0,79.8002,79.9828,79.7136,79.7713,235779.0
2023-07-03 09:50:00,82.98,83.14,82.94,83.14,170489.0,79.7713,79.9251,79.7329,79.9251,170489.0
2023-07-03 10:00:00,83.16,83.3,83.09,83.21,213999.0,79.9444,80.0789,79.8771,79.9924,213999.0
2023-07-03 10:10:00,83.2,83.41,83.17,83.32,79800.0,79.9828,80.1847,79.954,80.0982,79800.0
2023-07-03 10:20:00,83.33,83.4,83.27,83.33,123259.0,80.1078,80.1751,80.0501,80.1078,123259.0
2023-07-03 10:30:00,83.33,83.39,83.27,83.39,114370.0,80.1078,80.1655,80.0501,80.1655,114370.0
2023-07-03 10:40:00,83.39,83.41,83.29,83.36,154276.0,80.1655,80.1847,80.0693,80.1366,154276.0
2023-07-03 10:50:00,83.37,83.44,83.29,83.4,121386.0,80.1462,80.2135,80.0693,80.1751,121386.0
2023-07-03 11:00:00,83.41,83.51,83.38,83.51,163480.0,80.1847,80.2808,80.1558,80.2808,163480.0
2023-07-03 11:10:00,83.5,83.51,83.36,83.4,94726.0,80.2712,80.2808,80.1366,80.1751,94726.0
2023-07-03 11:20:00,83.39,83.48,83.34,83.47,122942.0,80.1655,80.252,80.1174,80.2424,122942.0
2023-07-03 11:30:00,83.47,83.49,83.4,83.48,106858.0,80.2424,80.2616,80.1751,80.252,106858.0
2023-07-03 11:40:00,83.48,83.51,83.4,83.42,112350.0,80.252,80.2808,80.1751,80.1943,112350.0
2023-07-03 11:50:00,83.42,83.49,83.39,83.48,105088.0,80.1943,80.2616,80.1655,80.252,105088.0
2023-07-03 12:00:00,83.49,83.53,83.46,83.52,108969.0,80.2616,80.3,80.2328,80.2904,108969.0
2023-07-03 12:10:00,83.52,83.54,83.43,83.45,161942.0,80.2904,80.3097,80.2039,80.2231,161942.0
2023-07-03 12:20:00,83.46,83.49,83.41,83.46,126470.0,80.2328,80.2616,80.1847,80.2328,126470.0
2023-07-03 12:30:00,83.47,83.48,83.37,83.4,190235.0,80.2424,80.252,80.1462,80.1751,190235.0
2023-07-03 12:40:00,83.4,83.4,83.21,83.24,194250.0,80.1751,80.1751,79.9924,80.0213,194250.0
2023-07-03 12:50:00,83.24,83.27,83.13,83.15,298050.0,80.0213,80.0501,79.9155,79.9347,298050.0
2023-07-05 09:30:00,82.27,82.35,81.88,82.07,959870.0,79.0888,79.1657,78.7138,78.8965,959870.0
2023-07-05 09:40:00,82.06,82.07,81.69,81.8,432614.0,78.8869,78.8965,78.5312,78.6369,432614.0
2023-07-05 09:50:00,81.81,82.02,81.8,81.96,313903.0,78.6466,78.8484,78.6369,78.7908,313903.0
2023-07-05 10:00:00,81.97,81.97,81.69,81.81,262636.0,78.8004,78.8004,78.5312,78.6466,262636.0
2023-07-05 10:10:00,81.81,81.84,81.52,81.58,184035.0,78.6466,78.6754,78.3678,78.4255,184035.0
2023-07-05 10:20:00,81.58,81.6,81.34,81.46,165321.0,78.4255,78.4447,78.1947,78.3101,165321.0
2023-07-05 10:30:00,81.47,81.62,81.46,81.51,237729.0,78.3197,78.4639,78.3101,78.3582,237729.0
2023-07-05 10:40:00,81.51,81.57,81.35,81.37,145638.0,78.3582,78.4158,78.2043,78.2236,145638.0
2023-07-05 10:50:00,81.35,81.5,81.34,81.48,192236.0,78.2043,78.3485,78.1947,78.3293,192236.0
2023-07-05 11:00:00,81.49,81.52,81.32,81.33,154620.0,78.3389,78.3678,78.1755,78.1851,154620.0
2023-07-05 11:10:00,81.33,81.43,81.3,81.36,229203.0,78.1851,78.2813,78.1563,78.214,229203.0
2023-07-05 11:20:00,81.37,81.47,81.37,81.44,226167.0,78.2236,78.3197,78.2236,78.2909,226167.0
2023-07-05 11:30:00,81.45,81.57,81.43,81.45,182011.0,78.3005,78.4158,78.2813,78.3005,182011.0
2023-07-05 11:40:00,81.45,81.5,81.36,81.37,199610.0,78.3005,78.3485,78.214,78.2236,199610.0
2023-07-05 11:50:00,81.36,81.44,81.32,81.43,181541.0,78.214,78.2909,78.1755,78.2813,181541.0
2023-07-05 12:00:00,81.44,81.53,81.41,81.5,120525.0,78.2909,78.3774,78.262,78.3485,120525.0
2023-07-05 12:10:00,81.49,81.49,81.23,81.27,111414.0,78.3389,78.3389,78.089,78.1274,111414.0
2023-07-05 12:20:00,81.27,81.27,81.13,81.14,226735.0,78.1274,78.1274,77.9929,78.0025,226735.0
2023-07-05 12:30:00,81.15,81.18,81.05,81.11,174438.0,78.0121,78.0409,77.9159,77.9736,174438.0
2023-07-05 12:40:00,81.1,81.15,81.05,81.14,302602.0,77.964,78.0121,77.9159,78.0025,302602.0
2023-07-05 12:50:00,81.14,81.16,81.09,81.11,207233.0,78.0025,78.0217,77.9544,77.9736,207233.0
2023-07-05 13:00:00,81.11,81.14,81.06,81.08,357189.0,77.9736,78.0025,77.9256,77.9448,357189.0
2023-07-05 13:10:00,81.07,81.14,81.01,81.14,109037.0,77.9352,78.0025,77.8775,78.0025,109037.0
2023-07-05 13:20:00,81.14,81.29,81.13,81.28,165484.0,78.0025,78.1467,77.9929,78.1371,165484.0
2023-07-05 13:30:00,81.27,81.33,81.26,81.33,389063.0,78.1274,78.1851,78.1178,78.1851,389063.0
2023-07-05 13:40:00,81.32,81.32,81.26,81.3,209194.0,78.1755,78.1755,78.1178,78.1563,209194.0
2023-07-05 13:50:00,81.3,81.31,81.23,81.24,153498.0,78.1563,78.1659,78.089,78.0986,153498.0
2023-07-05 14:00:00,81.23,81.26,81.18,81.19,214259.0,78.089,78.1178,78.0409,78.0505,214259.0
2023-07-05 14:10:00,81.2,81.22,81.04,81.06,295709.0,78.0601,78.0794,77.9063,77.9256,295709.0
2023-07-05 14:20:00,81.05,81.1,80.97,81.03,244685.0,77.9159,77.964,77.839,77.8967,244685.0
2023-07-05 14:30:00,81.04,81.1,81.03,81.09,193501.0,77.9063,77.964,77.8967,77.9544,193501.0
2023-07-05 14:40:00,81.09,81.16,81.06,81.12,197973.0,77.9544,78.0217,77.9256,77.9832,197973.0
2023-07-05 14:50:00,81.13,81.2,81.1,81.19,180057.0,77.9929,78.0601,77.964,78.0505,180057.0
2023-07-05 15:00:00,81.19,81.21,81.14,81.2,116525.0,78.0505,78.0698,78.0025,78.0601,116525.0
2023-07-05 15:10:00,81.2,81.2,81.12,81.14,155841.0,78.0601,78.0601,77.9832,78.0025,155841.0
2023-07-05 15:20:00,81.13,81.2,81.11,81.19,141091.0,77.9929,78.0601,77.9736,78.0505,141091.0
2023-07-05 15:30:00,81.19,81.21,81.14,81.18,166862.0,78.0505,78.0698,78.0025,78.0409,166862.0
2023-07-05 15:40:00,81.17,81.21,81.14,81.16,353961.0,78.0313,78.0698,78.0025,78.0217,353961.0
2023-07-05 15:50:00,81.16,81.21,81.07,81.09,1074274.0,78.0217,78.0698,77.9352,77.9544,1074274.0
2023-07-06 09:30:00,80.09,80.49,79.97,80.36,1037878.0,76.9931,77.3776,76.8777,77.2526,1037878.0
2023-07-06 09:40:00,80.36,80.36,79.9,80.1,395760.0,77.2526,77.2526,76.8104,77.0027,395760.0
2023-07-06 09:50:00,80.11,80.18,79.91,79.95,208058.0,77.0123,77.0796,76.82,76.8585,208058.0
2023-07-06 10:00:00,79.97,80.01,79.79,79.85,215028.0,76.8777,76.9162,76.7047,76.7623,215028.0
2023-07-06 10:10:00,79.85,79.92,79.71,79.73,233563.0,76.7623,76.8296,76.6278,76.647,233563.0
2023-07-06 10:20:00,79.74,79.76,79.48,79.48,139910.0,76.6566,76.6758,76.4067,76.4067,139910.0
2023-07-06 10:30:00,79.47,79.54,79.38,79.39,349819.0,76.397,76.4643,76.3105,76.3201,349819.0
2023-07-06 10:40:00,79.38,79.44,79.31,79.43,210286.0,76.3105,76.3682,76.2432,76.3586,210286.0
2023-07-06 10:50:00,79.42,79.5,79.37,79.48,149382.0,76.349,76.4259,76.3009,76.4067,149382.0
2023-07-06 11:00:00,79.48,79.62,79.47,79.59,104622.0,76.4067,76.5412,76.397,76.5124,104622.0
2023-07-06 11:10:00,79.6,79.67,79.52,79.53,175079.0,76.522,76.5893,76.4451,76.4547,175079.0
2023-07-06 11:20:00,79.53,79.56,79.43,79.51,95663.0,76.4547,76.4836,76.3586,76.4355,95663.0
2023-07-06 11:30:00,79.51,79.6,79.49,79.52,80768.0,76.4355,76.522,76.4163,76.4451,80768.0
2023-07-06 11:40:00,79.53,79.67,79.52,79.66,164553.0,76.4547,76.5893,76.4451,76.5797,164553.0
2023-07-06 11:50:00,79.66,79.8,79.59,79.79,98548.0,76.5797,76.7143,76.5124,76.7047,98548.0
2023-07-06 12:00:00,79.79,79.81,79.69,79.81,115880.0,76.7047,76.7239,76.6085,76.7239,115880.0
2023-07-06 12:10:00,79.8,79.81,79.75,79.78,155282.0,76.7143,76.7239,76.6662,76.6951,155282.0
2023-07-06 12:20:00,79.79,79.81,79.77,79.81,40402.0,76.7047,76.7239,76.6854,76.7239,40402.0
2023-07-06 12:30:00,79.81,79.9,79.81,79.83,82578.0,76.7239,76.8104,76.7239,76.7431,82578.0
2023-07-06 12:40:00,79.83,79.95,79.83,79.94,53830.0,76.7431,76.8585,76.7431,76.8489,53830.0
2023-07-06 12:50:00,79.95,80.03,79.94,80.01,71187.0,76.8585,76.9354,76.8489,76.9162,71187.0
2023-07-06 13:00:00,80.02,80.05,79.97,80.02,53419.0,76.9258,76.9546,76.8777,76.9258,53419.0
2023-07-06 13:10:00,80.03,80.14,80.03,80.07,115561.0,76.9354,77.0411,76.9354,76.9738,115561.0
2023-07-06 13:20:00,80.08,80.13,80.06,80.1,46270.0,76.9835,77.0315,76.9642,77.0027,46270.0
2023-07-06 13:30:00,80.09,80.13,80.06,80.13,53923.0,76.9931,77.0315,76.9642,77.0315,53923.0
2023-07-06 13:40:00,80.14,80.19,80.11,80.12,102199.0,77.0411,77.0892,77.0123,77.0219,102199.0
2023-07-06 13:50:00,80.12,80.14,80.04,80.09,132672.0,77.0219,77.0411,76.945,76.9931,132672.0
2023-07-06 14:00:00,80.08,80.09,80.02,80.09,31805.0,76.9835,76.9931,76.9258,76.9931,31805.0
2023-07-06 14:10:00,80.09,80.13,80.07,80.13,99415.0,76.9931,77.0315,76.9738,77.0315,99415.0
2023-07-06 14:20:00,80.14,80.14,80.05,80.12,62817.0,77.0411,77.0411,76.9546,77.0219,62817.0
2023-07-06 14:30:00,80.11,80.25,80.11,80.25,102933.0,77.0123,77.1469,77.0123,77.1469,102933.0
2023-07-06 14:40:00,80.26,80.33,80.23,80.31,74342.0,77.1565,77.2238,77.1277,77.2046,74342.0
2023-07-06 14:50:00,80.32,80.33,80.25,80.31,72812.0,77.2142,77.2238,77.1469,77.2046,72812.0
2023-07-06 15:00:00,80.31,80.31,80.21,80.23,66533.0,77.2046,77.2046,77.1084,77.1277,66533.0
2023-07-06 15:10:00,80.23,80.29,80.2,80.29,87890.0,77.1277,77.1853,77.0988,77.1853,87890.0
2023-07-06 15:20:00,80.28,80.31,80.23,80.25,83770.0,77.1757,77.2046,77.1277,77.1469,83770.0
2023-07-06 15:30:00,80.24,80.3,80.19,80.28,116196.0,77.1373,77.1949,77.0892,77.1757,116196.0
2023-07-06 15:40:00,80.28,80.32,80.21,80.32,300406.0,77.1757,77.2142,77.1084,77.2142,300406.0
2023-07-06 15:50:00,80.33,80.59,80.32,80.52,1060327.0,77.2238,77.4737,77.2142,77.4064,1060327.0
2023-07-07 09:30:00,80.49,80.9,80.38,80.73,766039.0,77.3776,77.7717,77.2719,77.6083,766039.0
2023-07-07 09:40:00,80.73,80.9,80.6,80.9,323684.0,77.6083,77.7717,77.4833,77.7717,323684.0
2023-07-07 09:50:00,80.89,81.01,80.78,80.83,234086.0,77.7621,77.8775,77.6564,77.7045,234086.0
2023-07-07 10:00:00,80.83,80.92,80.76,80.9,170824.0,77.7045,77.791,77.6372,77.7717,170824.0
2023-07-07 10:10:00,80.9,81.02,80.9,81.01,133527.0,77.7717,77.8871,77.7717,77.8775,133527.0
2023-07-07 10:20:00,81.02,81.16,80.94,81.12,130476.0,77.8871,78.0217,77.8102,77.9832,130476.0
2023-07-07 10:30:00,81.12,81.28,81.06,81.27,121291.0,77.9832,78.1371,77.9256,78.1274,121291.0
2023-07-07 10:40:00,81.26,81.31,81.13,81.2,109362.0,78.1178,78.1659,77.9929,78.0601,109362.0
2023-07-07 10:50:00,81.2,81.35,81.17,81.33,92174.0,78.0601,78.2043,78.0313,78.1851,92174.0
2023-07-07 11:00:00,81.32,81.37,81.27,81.3,114264.0,78.1755,78.2236,78.1274,78.1563,114264.0
2023-07-07 11:10:00,81.3,81.32,81.25,81.31,104100.0,78.1563,78.1755,78.1082,78.1659,104100.0
2023-07-07 11:20:00,81.31,81.48,81.3,81.46,108583.0,78.1659,78.3293,78.1563,78.3101,108583.0
2023-07-07 11:30:00,81.46,81.58,81.45,81.52,158782.0,78.3101,78.4255,78.3005,78.3678,158782.0
2023-07-07 11:40:00,81.53,81.54,81.46,81.47,92976.0,78.3774,78.387,78.3101,78.3197,92976.0
2023-07-07 11:50:00,81.46,81.51,81.38,81.5,85578.0,78.3101,78.3582,78.2332,78.3485,85578.0
2023-07-07 12:00:00,81.5,81.5,81.44,81.48,80748.0,78.3485,78.3485,78.2909,78.3293,80748.0
2023-07-07 12:10:00,81.48,81.58,81.45,81.57,59241.0,78.3293,78.4255,78.3005,78.4158,59241.0
2023-07-07 12:20:00,81.56,81.65,81.53,81.65,92431.0,78.4062,78.4927,78.3774,78.4927,92431.0
2023-07-07 12:30:00,81.65,81.88,81.65,81.87,172287.0,78.4927,78.7138,78.4927,78.7042,172287.0
2023-07-07 12:40:00,81.87,81.97,81.86,81.89,101097.0,78.7042,78.8004,78.6946,78.7235,101097.0
2023-07-07 12:50:00,81.89,81.98,81.86,81.98,102345.0,78.7235,78.81,78.6946,78.81,102345.0
2023-07-07 13:00:00,81.98,82.05,81.98,82.02,95638.0,78.81,78.8773,78.81,78.8484,95638.0
2023-07-07 13:10:00,82.02,82.03,81.97,82.01,62845.0,78.8484,78.858,78.8004,78.8388,62845.0
2023-07-07 13:20:00,82.0,82.01,81.94,81.98,60244.0,78.8292,78.8388,78.7715,78.81,60244.0
2023-07-07 13:30:00,81.99,82.01,81.83,81.88,114237.0,78.8196,78.8388,78.6658,78.7138,114237.0
2023-07-07 13:40:00,81.88,81.94,81.83,81.83,84193.0,78.7138,78.7715,78.6658,78.6658,84193.0
2023-07-07 13:50:00,81.82,81.86,81.75,81.8,143918.0,78.6562,78.6946,78.5889,78.6369,143918.0
2023-07-07 14:00:00,81.79,81.84,81.77,81.8,48700.0,78.6273,78.6754,78.6081,78.6369,48700.0
2023-07-07 14:10:00,81.81,81.82,81.76,81.78,85460.0,78.6466,78.6562,78.5985,78.6177,85460.0
2023-07-07 14:20:00,81.78,81.83,81.76,81.83,47295.0,78.6177,78.6658,78.5985,78.6658,47295.0
2023-07-07 14:30:00,81.83,81.83,81.74,81.77,66157.0,78.6658,78.6658,78.5793,78.6081,66157.0
2023-07-07 14:40:00,81.77,81.77,81.66,81.66,45124.0,78.6081,78.6081,78.5024,78.5024,45124.0
2023-07-07 14:50:00,81.66,81.72,81.66,81.71,75683.0,78.5024,78.56,78.5024,78.5504,75683.0
2023-07-07 15:00:00,81.7,81.75,81.68,81.69,77093.0,78.5408,78.5889,78.5216,78.5312,77093.0
2023-07-07 15:10:00,81.68,81.73,81.57,81.59,93869.0,78.5216,78.5696,78.4158,78.4351,93869.0
2023-07-07 15:20:00,81.59,81.62,81.55,81.58,87546.0,78.4351,78.4639,78.3966,78.4255,87546.0
2023-07-07 15:30:00,81.58,81.64,81.47,81.5,123073.0,78.4255,78.4831,78.3197,78.3485,123073.0
2023-07-07 15:40:00,81.49,81.49,81.29,81.31,316977.0,78.3389,78.3389,78.1467,78.1659,316977.0
2023-07-07 15:50:00,81.31,81.36,81.17,81.24,683586.0,78.1659,78.214,78.0313,78.0986,683586.0
2023-07-10 09:30:00,80.66,81.12,80.59,80.93,594998.0,77.541,77.9832,77.4737,77.8006,594998.0
2023-07-10 09:40:00,80.93,81.37,80.88,81.37,260257.0,77.8006,78.2236,77.7525,78.2236,260257.0
2023-07-10 09:50:00,81.36,81.71,81.35,81.61,261615.0,78.214,78.5504,78.2043,78.4543,261615.0
2023-07-10 10:00:00,81.62,81.71,81.55,81.64,249806.0,78.4639,78.5504,78.3966,78.4831,249806.0
2023-07-10 10:10:00,81.65,81.66,81.3,81.3,144261.0,78.4927,78.5024,78.1563,78.1563,144261.0
2023-07-10 10:20:00,81.31,81.31,80.96,80.98,298452.0,78.1659,78.1659,77.8294,77.8487,298452.0
2023-07-10 10:30:00,80.98,81.01,80.84,80.88,248896.0,77.8487,77.8775,77.7141,77.7525,248896.0
2023-07-10 10:40:00,80.89,81.0,80.82,80.95,113884.0,77.7621,77.8679,77.6948,77.8198,113884.0
2023-07-10 10:50:00,80.94,81.05,80.87,80.93,143915.0,77.8102,77.9159,77.7429,77.8006,143915.0
2023-07-10 11:00:00,80.94,80.99,80.67,80.69,175738.0,77.8102,77.8583,77.5506,77.5699,175738.0
2023-07-10 11:10:00,80.69,80.77,80.68,80.73,106518.0,77.5699,77.6468,77.5603,77.6083,106518.0
2023-07-10 11:20:00,80.74,80.95,80.7,80.91,81536.0,77.6179,77.8198,77.5795,77.7814,81536.0
2023-07-10 11:30:00,80.9,80.98,80.89,80.92,74277.0,77.7717,77.8487,77.7621,77.791,74277.0
2023-07-10 11:40:00,80.93,80.97,80.87,80.94,82520.0,77.8006,77.839,77.7429,77.8102,82520.0
2023-07-10 11:50:00,80.95,81.08,80.94,81.06,56603.0,77.8198,77.9448,77.8102,77.9256,56603.0
2023-07-10 12:00:00,81.07,81.09,80.94,80.99,90420.0,77.9352,77.9544,77.8102,77.8583,90420.0
2023-07-10 12:10:00,81.0,81.1,81.0,81.07,37558.0,77.8679,77.964,77.8679,77.9352,37558.0
2023-07-10 12:20:00,81.07,81.16,81.07,81.14,53367.0,77.9352,78.0217,77.9352,78.0025,53367.0
2023-07-10 12:30:00,81.14,81.22,81.13,81.16,62934.0,78.0025,78.0794,77.9929,78.0217,62934.0
2023-07-10 12:40:00,81.15,81.24,81.11,81.24,28739.0,78.0121,78.0986,77.9736,78.0986,28739.0
2023-07-10 12:50:00,81.25,81.25,81.18,81.21,48535.0,78.1082,78.1082,78.0409,78.0698,48535.0
2023-07-10 13:00:00,81.21,81.26,81.2,81.21,34718.0,78.0698,78.1178,78.0601,78.0698,34718.0
2023-07-10 13:10:00,81.21,81.26,81.17,81.26,37277.0,78.0698,78.1178,78.0313,78.1178,37277.0
2023-07-10 13:20:00,81.26,81.29,81.21,81.23,72878.0,78.1178,78.1467,78.0698,78.089,72878.0
2023-07-10 13:30:00,81.23,81.25,81.15,81.18,28986.0,78.089,78.1082,78.0121,78.0409,28986.0
2023-07-10 13:40:00,81.18,81.19,81.15,81.18,30019.0,78.0409,78.0505,78.0121,78.0409,30019.0
2023-07-10 13:50:00,81.19,81.24,81.18,81.22,53136.0,78.0505,78.0986,78.0409,78.0794,53136.0
2023-07-10 14:00:00,81.22,81.22,81.14,81.14,31457.0,78.0794,78.0794,78.0025,78.0025,31457.0
2023-07-10 14:10:00,81.14,81.23,81.14,81.19,23089.0,78.0025,78.089,78.0025,78.0505,23089.0
2023-07-10 14:20:00,81.2,81.26,81.19,81.26,42114.0,78.0601,78.1178,78.0505,78.1178,42114.0
2023-07-10 14:30:00,81.25,81.27,81.18,81.18,88223.0,78.1082,78.1274,78.0409,78.0409,88223.0
2023-07-10 14:40:00,81.17,81.23,81.17,81.18,94904.0,78.0313,78.089,78.0313,78.0409,94904.0
2023-07-10 14:50:00,81.17,81.27,81.17,81.26,55884.0,78.0313,78.1274,78.0313,78.1178,55884.0
2023-07-10 15:00:00,81.27,81.27,81.16,81.16,50980.0,78.1274,78.1274,78.0217,78.0217,50980.0
2023-07-10 15:10:00,81.16,81.18,81.12,81.14,66445.0,78.0217,78.0409,77.9832,78.0025,66445.0
2023-07-10 15:20:00,81.14,81.17,81.11,81.17,48965.0,78.0025,78.0313,77.9736,78.0313,48965.0
2023-07-10 15:30:00,81.16,81.18,81.09,81.13,113276.0,78.0217,78.0409,77.9544,77.9929,113276.0
2023-07-10 15:40:00,81.14,81.16,81.09,81.11,197204.0,78.0025,78.0217,77.9544,77.9736,197204.0
2023-07-10 15:50:00,81.1,81.24,81.04,81.23,482578.0,77.964,78.0986,77.9063,78.089,482578.0
2023-07-11 09:30:00,81.71,81.97,81.51,81.63,331148.0,78.5504,78.8004,78.3582,78.4735,331148.0
2023-07-11 09:40:00,81.63,81.93,81.51,81.93,270460.0,78.4735,78.7619,78.3582,78.7619,270460.0
2023-07-11 09:50:00,81.92,81.94,81.75,81.87,166775.0,78.7523,78.7715,78.5889,78.7042,166775.0
2023-07-11 10:00:00,81.87,81.9,81.74,81.83,143357.0,78.7042,78.7331,78.5793,78.6658,143357.0
2023-07-11 10:10:00,81.82,81.85,81.68,81.79,128157.0,78.6562,78.685,78.5216,78.6273,128157.0
2023-07-11 10:20:00,81.8,81.8,81.67,81.68,68212.0,78.6369,78.6369,78.512,78.5216,68212.0
2023-07-11 10:30:00,81.67,81.67,81.5,81.53,128539.0,78.512,78.512,78.3485,78.3774,128539.0
2023-07-11 10:40:00,81.54,81.65,81.53,81.59,75556.0,78.387,78.4927,78.3774,78.4351,75556.0
2023-07-11 10:50:00,81.59,81.68,81.55,81.57,71296.0,78.4351,78.5216,78.3966,78.4158,71296.0
2023-07-11 11:00:00,81.56,81.65,81.54,81.57,136746.0,78.4062,78.4927,78.387,78.4158,136746.0
2023-07-11 11:10:00,81.58,81.62,81.51,81.52,112081.0,78.4255,78.4639,78.3582,78.3678,112081.0
2023-07-11 11:20:00,81.53,81.56,81.37,81.41,97825.0,78.3774,78.4062,78.2236,78.262,97825.0
2023-07-11 11:30:00,81.4,81.5,81.35,81.49,63130.0,78.2524,78.3485,78.2043,78.3389,63130.0
2023-07-11 11:40:00,81.49,81.51,81.41,81.46,54847.0,78.3389,78.3582,78.262,78.3101,54847.0
2023-07-11 11:50:00,81.47,81.5,81.41,81.42,40606.0,78.3197,78.3485,78.262,78.2716,40606.0
2023-07-11 12:00:00,81.42,81.49,81.38,81.45,61098.0,78.2716,78.3389,78.2332,78.3005,61098.0
2023-07-11 12:10:00,81.45,81.64,81.45,81.64,31039.0,78.3005,78.4831,78.3005,78.4831,31039.0
2023-07-11 12:20:00,81.63,81.69,81.52,81.6,51176.0,78.4735,78.5312,78.3678,78.4447,51176.0
2023-07-11 12:30:00,81.61,81.67,81.57,81.62,56384.0,78.4543,78.512,78.4158,78.4639,56384.0
2023-07-11 12:40:00,81.63,81.71,81.61,81.69,52854.0,78.4735,78.5504,78.4543,78.5312,52854.0
2023-07-11 12:50:00,81.71,81.74,81.57,81.61,45752.0,78.5504,78.5793,78.4158,78.4543,45752.0
2023-07-11 13:00:00,81.6,81.67,81.57,81.61,51865.0,78.4447,78.512,78.4158,78.4543,51865.0
2023-07-11 13:10:00,81.6,81.6,81.48,81.53,58091.0,78.4447,78.4447,78.3293,78.3774,58091.0
2023-07-11 13:20:00,81.54,81.57,81.51,81.56,42646.0,78.387,78.4158,78.3582,78.4062,42646.0
2023-07-11 13:30:00,81.56,81.59,81.53,81.58,62767.0,78.4062,78.4351,78.3774,78.4255,62767.0
2023-07-11 13:40:00,81.58,81.61,81.53,81.58,64292.0,78.4255,78.4543,78.3774,78.4255,64292.0
2023-07-11 13:50:00,81.58,81.62,81.55,81.61,71400.0,78.4255,78.4639,78.3966,78.4543,71400.0
2023-07-11 14:00:00,81.61,81.65,81.6,81.64,55852.0,78.4543,78.4927,78.4447,78.4831,55852.0
2023-07-11 14:10:00,81.63,81.63,81.55,81.6,36810.0,78.4735,78.4735,78.3966,78.4447,36810.0
2023-07-11 14:20:00,81.59,81.64,81.52,81.64,44251.0,78.4351,78.4831,78.3678,78.4831,44251.0
2023-07-11 14:30:00,81.65,81.66,81.62,81.63,38534.0,78.4927,78.5024,78.4639,78.4735,38534.0
2023-07-11 14:40:00,81.63,81.72,81.63,81.7,37528.0,78.4735,78.56,78.4735,78.5408,37528.0
2023-07-11 14:50:00,81.7,81.76,81.66,81.73,49849.0,78.5408,78.5985,78.5024,78.5696,49849.0
2023-07-11 15:00:00,81.74,81.78,81.69,81.77,50983.0,78.5793,78.6177,78.5312,78.6081,50983.0
2023-07-11 15:10:00,81.77,81.77,81.7,81.76,57321.0,78.6081,78.6081,78.5408,78.5985,57321.0
2023-07-11 15:20:00,81.77,81.82,81.73,81.75,81341.0,78.6081,78.6562,78.5696,78.5889,81341.0
2023-07-11 15:30:00,81.75,81.86,81.72,81.83,94213.0,78.5889,78.6946,78.56,78.6658,94213.0
2023-07-11 15:40:00,81.83,82.06,81.82,82.05,198128.0,78.6658,78.8869,78.6562,78.8773,198128.0
2023-07-11 15:50:00,82.06,82.08,81.93,82.01,660066.0,78.8869,78.9061,78.7619,78.8388,660066.0
2023-07-12 09:30:00,83.02,83.03,82.59,82.62,570212.0,79.8098,79.8194,79.3964,79.4252,570212.0
2023-07-12 09:40:00,82.62,82.83,82.41,82.74,1029917.0,79.4252,79.6271,79.2234,79.5406,1029917.0
2023-07-12 09:50:00,82.75,82.99,82.69,82.87,270458.0,79.5502,79.7809,79.4925,79.6656,270458.0
2023-07-12 10:00:00,82.87,82.9,82.65,82.75,262859.0,79.6656,79.6944,79.4541,79.5502,262859.0
2023-07-12 10:10:00,82.74,82.9,82.73,82.82,148886.0,79.5406,79.6944,79.531,79.6175,148886.0
2023-07-12 10:20:00,82.82,82.95,82.72,82.94,106507.0,79.6175,79.7425,79.5214,79.7329,106507.0
2023-07-12 10:30:00,82.93,83.08,82.9,83.07,219999.0,79.7232,79.8674,79.6944,79.8578,219999.0
2023-07-12 10:40:00,83.08,83.1,83.01,83.08,167937.0,79.8674,79.8867,79.8002,79.8674,167937.0
2023-07-12 10:50:00,83.08,83.22,83.07,83.2,173765.0,79.8674,80.002,79.8578,79.9828,173765.0
2023-07-12 11:00:00,83.2,83.24,83.08,83.11,109273.0,79.9828,80.0213,79.8674,79.8963,109273.0
2023-07-12 11:10:00,83.12,83.22,83.1,83.17,184699.0,79.9059,80.002,79.8867,79.954,184699.0
2023-07-12 11:20:00,83.17,83.18,83.08,83.15,174182.0,79.954,79.9636,79.8674,79.9347,174182.0
2023-07-12 11:30:00,83.14,83.16,83.04,83.05,109974.0,79.9251,79.9444,79.829,79.8386,109974.0
2023-07-12 11:40:00,83.04,83.08,82.86,83.04,312714.0,79.829,79.8674,79.656,79.829,312714.0
2023-07-12 11:50:00,83.05,83.1,82.92,82.95,220364.0,79.8386,79.8867,79.7136,79.7425,220364.0
2023-07-12 12:00:00,82.94,82.97,82.78,82.95,766815.0,79.7329,79.7617,79.579,79.7425,766815.0
2023-07-12 12:10:00,82.94,83.11,82.9,82.96,247484.0,79.7329,79.8963,79.6944,79.7521,247484.0
2023-07-12 12:20:00,82.97,83.12,82.97,83.03,154624.0,79.7617,79.9059,79.7617,79.8194,154624.0
2023-07-12 12:30:00,83.03,83.14,83.01,83.13,191551.0,79.8194,79.9251,79.8002,79.9155,191551.0
2023-07-12 12:40:00,83.13,83.13,83.03,83.11,142771.0,79.9155,79.9155,79.8194,79.8963,142771.0
2023-07-12 12:50:00,83.1,83.19,83.09,83.13,141894.0,79.8867,79.9732,79.8771,79.9155,141894.0
2023-07-12 13:00:00,83.13,83.17,83.08,83.12,159786.0,79.9155,79.954,79.8674,79.9059,159786.0
2023-07-12 13:10:00,83.12,83.22,83.11,83.22,145240.0,79.9059,80.002,79.8963,80.002,145240.0
2023-07-12 13:20:00,83.22,83.28,83.2,83.23,131555.0,80.002,80.0597,79.9828,80.0116,131555.0
2023-07-12 13:30:00,83.24,83.29,83.23,83.26,236842.0,80.0213,80.0693,80.0116,80.0405,236842.0
2023-07-12 13:40:00,83.26,83.3,83.23,83.23,151306.0,80.0405,80.0789,80.0116,80.0116,151306.0
2023-07-12 13:50:00,83.23,83.23,83.15,83.22,77735.0,80.0116,80.0116,79.9347,80.002,77735.0
2023-07-12 14:00:00,83.22,83.25,83.17,83.23,393169.0,80.002,80.0309,79.954,80.0116,393169.0
2023-07-12 14:10:00,83.23,83.3,83.23,83.27,59012.0,80.0116,80.0789,80.0116,80.0501,59012.0
2023-07-12 14:20:00,83.27,83.31,83.23,83.28,103844.0,80.0501,80.0886,80.0116,80.0597,103844.0
2023-07-12 14:30:00,83.28,83.35,83.28,83.33,706699.0,80.0597,80.127,80.0597,80.1078,706699.0
2023-07-12 14:40:00,83.33,83.33,83.23,83.25,91106.0,80.1078,80.1078,80.0116,80.0309,91106.0
2023-07-12 14:50:00,83.25,83.26,83.19,83.26,131573.0,80.0309,80.0405,79.9732,80.0405,131573.0
2023-07-12 15:00:00,83.26,83.27,83.18,83.19,98413.0,80.0405,80.0501,79.9636,79.9732,98413.0
2023-07-12 15:10:00,83.18,83.22,83.16,83.18,59868.0,79.9636,80.002,79.9444,79.9636,59868.0
2023-07-12 15:20:00,83.17,83.17,82.99,83.05,385777.0,79.954,79.954,79.7809,79.8386,385777.0
2023-07-12 15:30:00,83.05,83.15,83.01,83.13,131790.0,79.8386,79.9347,79.8002,79.9155,131790.0
2023-07-12 15:40:00,83.13,83.17,83.06,83.06,177391.0,79.9155,79.954,79.8482,79.8482,177391.0
2023-07-12 15:50:00,83.06,83.09,83.01,83.09,544305.0,79.8482,79.8771,79.8002,79.8771,544305.0
2023-07-13 09:30:00,83.38,83.46,83.1,83.11,265735.0,80.1558,80.2328,79.8867,79.8963,265735.0
2023-07-13 09:40:00,83.11,83.34,83.08,83.27,249071.0,79.8963,80.1174,79.8674,80.0501,249071.0
2023-07-13 09:50:00,83.26,83.44,83.24,83.43,86259.0,80.0405,80.2135,80.0213,80.2039,86259.0
2023-07-13 10:00:00,83.45,83.49,83.35,83.48,156163.0,80.2231,80.2616,80.127,80.252,156163.0
2023-07-13 10:10:00,83.48,83.49,83.39,83.43,146316.0,80.252,80.2616,80.1655,80.2039,146316.0
2023-07-13 10:20:00,83.42,83.52,83.36,83.5,75833.0,80.1943,80.2904,80.1366,80.2712,75833.0
2023-07-13 10:30:00,83.49,83.63,83.46,83.51,132824.0,80.2616,80.3962,80.2328,80.2808,132824.0
2023-07-13 10:40:00,83.51,83.63,83.49,83.57,93350.0,80.2808,80.3962,80.2616,80.3385,93350.0
2023-07-13 10:50:00,83.57,83.71,83.54,83.71,135194.0,80.3385,80.4731,80.3097,80.4731,135194.0
2023-07-13 11:00:00,83.72,83.73,83.53,83.55,90726.0,80.4827,80.4923,80.3,80.3193,90726.0
2023-07-13 11:10:00,83.55,83.66,83.55,83.62,67581.0,80.3193,80.425,80.3193,80.3866,67581.0
2023-07-13 11:20:00,83.61,83.62,83.51,83.54,88660.0,80.377,80.3866,80.2808,80.3097,88660.0
2023-07-13 11:30:00,83.55,83.55,83.44,83.45,80217.0,80.3193,80.3193,80.2135,80.2231,80217.0
2023-07-13 11:40:00,83.46,83.51,83.43,83.46,196037.0,80.2328,80.2808,80.2039,80.2328,196037.0
2023-07-13 11:50:00,83.45,83.5,83.42,83.49,70632.0,80.2231,80.2712,80.1943,80.2616,70632.0
2023-07-13 12:00:00,83.49,83.54,83.46,83.47,63935.0,80.2616,80.3097,80.2328,80.2424,63935.0
2023-07-13 12:10:00,83.47,83.55,83.43,83.51,50177.0,80.2424,80.3193,80.2039,80.2808,50177.0
2023-07-13 12:20:00,83.51,83.53,83.46,83.49,101046.0,80.2808,80.3,80.2328,80.2616,101046.0
2023-07-13 12:30:00,83.48,83.57,83.48,83.5,108460.0,80.252,80.3385,80.252,80.2712,108460.0
2023-07-13 12:40:00,83.51,83.57,83.51,83.52,54794.0,80.2808,80.3385,80.2808,80.2904,54794.0
2023-07-13 12:50:00,83.53,83.56,83.42,83.48,71628.0,80.3,80.3289,80.1943,80.252,71628.0
2023-07-13 13:00:00,83.49,83.49,83.36,83.38,48121.0,80.2616,80.2616,80.1366,80.1558,48121.0
2023-07-13 13:10:00,83.38,83.51,83.36,83.51,52528.0,80.1558,80.2808,80.1366,80.2808,52528.0
2023-07-13 13:20:00,83.51,83.55,83.47,83.55,68453.0,80.2808,80.3193,80.2424,80.3193,68453.0
2023-07-13 13:30:00,83.55,83.56,83.44,83.48,51610.0,80.3193,80.3289,80.2135,80.252,51610.0
2023-07-13 13:40:00,83.48,83.53,83.47,83.53,53107.0,80.252,80.3,80.2424,80.3,53107.0
2023-07-13 13:50:00,83.53,83.59,83.51,83.55,54146.0,80.3,80.3577,80.2808,80.3193,54146.0
2023-07-13 14:00:00,83.56,83.63,83.55,83.6,45725.0,80.3289,80.3962,80.3193,80.3673,45725.0
2023-07-13 14:10:00,83.6,83.64,83.6,83.63,59624.0,80.3673,80.4058,80.3673,80.3962,59624.0
2023-07-13 14:20:00,83.62,83.65,83.56,83.59,49895.0,80.3866,80.4154,80.3289,80.3577,49895.0
2023-07-13 14:30:00,83.59,83.59,83.55,83.55,78446.0,80.3577,80.3577,80.3193,80.3193,78446.0
2023-07-13 14:40:00,83.55,83.61,83.54,83.61,92367.0,80.3193,80.377,80.3097,80.377,92367.0
2023-07-13 14:50:00,83.61,83.67,83.59,83.67,56563.0,80.377,80.4346,80.3577,80.4346,56563.0
2023-07-13 15:00:00,83.67,83.69,83.63,83.65,49102.0,80.4346,80.4539,80.3962,80.4154,49102.0
2023-07-13 15:10:00,83.65,83.73,83.6,83.64,80183.0,80.4154,80.4923,80.3673,80.4058,80183.0
2023-07-13 15:20:00,83.64,83.72,83.62,83.71,71771.0,80.4058,80.4827,80.3866,80.4731,71771.0
2023-07-13 15:30:00,83.71,83.77,83.7,83.76,110284.0,80.4731,80.5308,80.4635,80.5212,110284.0
2023-07-13 15:40:00,83.76,83.85,83.74,83.75,118133.0,80.5212,80.6077,80.5019,80.5115,118133.0
2023-07-13 15:50:00,83.75,83.8,83.71,83.74,487846.0,80.5115,80.5596,80.4731,80.5019,487846.0
2023-07-14 09:30:00,83.79,83.79,83.33,83.42,388763.0,80.55,80.55,80.1078,80.1943,388763.0
2023-07-14 09:40:00,83.41,83.42,83.17,83.33,217541.0,80.1847,80.1943,79.954,80.1078,217541.0
2023-07-14 09:50:00,83.33,83.44,83.25,83.44,163837.0,80.1078,80.2135,80.0309,80.2135,163837.0
2023-07-14 10:00:00,83.42,83.43,83.23,83.27,179908.0,80.1943,80.2039,80.0116,80.0501,179908.0
2023-07-14 10:10:00,83.27,83.3,83.01,83.03,110563.0,80.0501,80.0789,79.8002,79.8194,110563.0
2023-07-14 10:20:00,83.03,83.11,82.98,82.99,106120.0,79.8194,79.8963,79.7713,79.7809,106120.0
2023-07-14 10:30:00,82.97,83.03,82.9,82.94,145284.0,79.7617,79.8194,79.6944,79.7329,145284.0
2023-07-14 10:40:00,82.95,83.02,82.88,82.92,129423.0,79.7425,79.8098,79.6752,79.7136,129423.0
2023-07-14 10:50:00,82.92,83.04,82.91,83.02,112169.0,79.7136,79.829,79.704,79.8098,112169.0
2023-07-14 11:00:00,83.03,83.07,82.94,82.99,72493.0,79.8194,79.8578,79.7329,79.7809,72493.0
2023-07-14 11:10:00,83.0,83.05,82.98,83.03,54930.0,79.7905,79.8386,79.7713,79.8194,54930.0
2023-07-14 11:20:00,83.03,83.13,83.0,83.11,84406.0,79.8194,79.9155,79.7905,79.8963,84406.0
2023-07-14 11:30:00,83.12,83.14,83.07,83.08,44837.0,79.9059,79.9251,79.8578,79.8674,44837.0
2023-07-14 11:40:00,83.07,83.08,82.93,82.95,60419.0,79.8578,79.8674,79.7232,79.7425,60419.0
2023-07-14 11:50:00,82.95,83.06,82.9,83.06,36842.0,79.7425,79.8482,79.6944,79.8482,36842.0
2023-07-14 12:00:00,83.07,83.09,82.98,82.98,74680.0,79.8578,79.8771,79.7713,79.7713,74680.0
2023-07-14 12:10:00,82.97,83.07,82.97,83.03,25152.0,79.7617,79.8578,79.7617,79.8194,25152.0
2023-07-14 12:20:00,83.03,83.04,82.98,82.99,84856.0,79.8194,79.829,79.7713,79.7809,84856.0
2023-07-14 12:30:00,82.99,83.13,82.98,83.06,61318.0,79.7809,79.9155,79.7713,79.8482,61318.0
2023-07-14 12:40:00,83.06,83.12,83.05,83.12,36472.0,79.8482,79.9059,79.8386,79.9059,36472.0
2023-07-14 12:50:00,83.13,83.19,83.09,83.17,64346.0,79.9155,79.9732,79.8771,79.954,64346.0
2023-07-14 13:00:00,83.18,83.21,83.12,83.21,81673.0,79.9636,79.9924,79.9059,79.9924,81673.0
2023-07-14 13:10:00,83.21,83.3,83.21,83.27,53204.0,79.9924,80.0789,79.9924,80.0501,53204.0
2023-07-14 13:20:00,83.27,83.3,83.18,83.24,580874.0,80.0501,80.0789,79.9636,80.0213,580874.0
2023-07-14 13:30:00,83.24,83.35,83.24,83.34,129807.0,80.0213,80.127,80.0213,80.1174,129807.0
2023-07-14 13:40:00,83.34,83.37,83.29,83.37,93189.0,80.1174,80.1462,80.0693,80.1462,93189.0
2023-07-14 13:50:00,83.37,83.42,83.34,83.37,65554.0,80.1462,80.1943,80.1174,80.1462,65554.0
2023-07-14 14:00:00,83.37,83.42,83.36,83.38,147215.0,80.1462,80.1943,80.1366,80.1558,147215.0
2023-07-14 14:10:00,83.38,83.47,83.38,83.44,63216.0,80.1558,80.2424,80.1558,80.2135,63216.0
2023-07-14 14:20:00,83.44,83.44,83.39,83.4,72127.0,80.2135,80.2135,80.1655,80.1751,72127.0
2023-07-14 14:30:00,83.4,83.43,83.29,83.31,76790.0,80.1751,80.2039,80.0693,80.0886,76790.0
2023-07-14 14:40:00,83.31,83.35,83.3,83.34,70436.0,80.0886,80.127,80.0789,80.1174,70436.0
2023-07-14 14:50:00,83.34,83.4,83.31,83.34,55391.0,80.1174,80.1751,80.0886,80.1174,55391.0
2023-07-14 15:00:00,83.34,83.34,83.23,83.28,130578.0,80.1174,80.1174,80.0116,80.0597,130578.0
2023-07-14 15:10:00,83.29,83.41,83.27,83.38,93446.0,80.0693,80.1847,80.0501,80.1558,93446.0
2023-07-14 15:20:00,83.38,83.39,83.3,83.32,93669.0,80.1558,80.1655,80.0789,80.0982,93669.0
2023-07-14 15:30:00,83.31,83.33,83.28,83.32,129205.0,80.0886,80.1078,80.0597,80.0982,129205.0
2023-07-14 15:40:00,83.33,83.35,83.22,83.22,239434.0,80.1078,80.127,80.002,80.002,239434.0
2023-07-14 15:50:00,83.22,83.33,83.17,83.28,384820.0,80.002,80.1078,79.954,80.0597,384820.0
2023-07-17 09:30:00,82.98,83.24,82.83,82.91,554505.0,79.7713,80.0213,79.6271,79.704,554505.0
2023-07-17 09:40:00,82.91,83.11,82.86,83.1,189741.0,79.704,79.8963,79.656,79.8867,189741.0
2023-07-17 09:50:00,83.12,83.27,83.08,83.16,155002.0,79.9059,80.0501,79.8674,79.9444,155002.0
2023-07-17 10:00:00,83.17,83.2,83.05,83.13,96548.0,79.954,79.9828,79.8386,79.9155,96548.0
2023-07-17 10:10:00,83.13,83.19,83.09,83.12,99302.0,79.9155,79.9732,79.8771,79.9059,99302.0
2023-07-17 10:20:00,83.13,83.19,83.05,83.11,79961.0,79.9155,79.9732,79.8386,79.8963,79961.0
2023-07-17 10:30:00,83.11,83.12,82.94,83.01,98145.0,79.8963,79.9059,79.7329,79.8002,98145.0
2023-07-17 10:40:00,83.01,83.17,82.98,83.15,91837.0,79.8002,79.954,79.7713,79.9347,91837.0
2023-07-17 10:50:00,83.14,83.14,83.04,83.09,102628.0,79.9251,79.9251,79.829,79.8771,102628.0
2023-07-17 11:00:00,83.08,83.16,83.08,83.15,46232.0,79.8674,79.9444,79.8674,79.9347,46232.0
2023-07-17 11:10:00,83.16,83.24,83.14,83.22,44619.0,79.9444,80.0213,79.9251,80.002,44619.0
2023-07-17 11:20:00,83.22,83.33,83.22,83.29,74814.0,80.002,80.1078,80.002,80.0693,74814.0
2023-07-17 11:30:00,83.29,83.39,83.28,83.33,121183.0,80.0693,80.1655,80.0597,80.1078,121183.0
2023-07-17 11:40:00,83.34,83.41,83.29,83.39,36006.0,80.1174,80.1847,80.0693,80.1655,36006.0
2023-07-17 11:50:00,83.39,83.44,83.38,83.42,62929.0,80.1655,80.2135,80.1558,80.1943,62929.0
2023-07-17 12:00:00,83.42,83.44,83.39,83.44,39370.0,80.1943,80.2135,80.1655,80.2135,39370.0
2023-07-17 12:10:00,83.45,83.51,83.36,83.37,31614.0,80.2231,80.2808,80.1366,80.1462,31614.0
2023-07-17 12:20:00,83.37,83.43,83.36,83.36,34663.0,80.1462,80.2039,80.1366,80.1366,34663.0
2023-07-17 12:30:00,83.35,83.37,83.32,83.33,76749.0,80.127,80.1462,80.0982,80.1078,76749.0
2023-07-17 12:40:00,83.33,83.37,83.3,83.3,28715.0,80.1078,80.1462,80.0789,80.0789,28715.0
2023-07-17 12:50:00,83.3,83.36,83.29,83.34,40196.0,80.0789,80.1366,80.0693,80.1174,40196.0
2023-07-17 13:00:00,83.33,83.35,83.3,83.32,84477.0,80.1078,80.127,80.0789,80.0982,84477.0
2023-07-17 13:10:00,83.33,83.35,83.29,83.34,53098.0,80.1078,80.127,80.0693,80.1174,53098.0
2023-07-17 13:20:00,83.33,83.38,83.32,83.36,30789.0,80.1078,80.1558,80.0982,80.1366,30789.0
2023-07-17 13:30:00,83.35,83.39,83.32,83.36,55830.0,80.127,80.1655,80.0982,80.1366,55830.0
2023-07-17 13:40:00,83.36,83.36,83.33,83.33,39011.0,80.1366,80.1366,80.1078,80.1078,39011.0
2023-07-17 13:50:00,83.33,83.33,83.28,83.3,67504.0,80.1078,80.1078,80.0597,80.0789,67504.0
2023-07-17 14:00:00,83.3,83.34,83.29,83.3,44682.0,80.0789,80.1174,80.0693,80.0789,44682.0
2023-07-17 14:10:00,83.3,83.36,83.3,83.31,37014.0,80.0789,80.1366,80.0789,80.0886,37014.0
2023-07-17 14:20:00,83.32,83.41,83.32,83.37,33603.0,80.0982,80.1847,80.0982,80.1462,33603.0
2023-07-17 14:30:00,83.36,83.38,83.29,83.29,23586.0,80.1366,80.1558,80.0693,80.0693,23586.0
2023-07-17 14:40:00,83.29,83.38,83.28,83.38,23224.0,80.0693,80.1558,80.0597,80.1558,23224.0
2023-07-17 14:50:00,83.38,83.39,83.35,83.35,38300.0,80.1558,80.1655,80.127,80.127,38300.0
2023-07-17 15:00:00,83.35,83.39,83.34,83.35,22301.0,80.127,80.1655,80.1174,80.127,22301.0
2023-07-17 15:10:00,83.35,83.49,83.33,83.47,88619.0,80.127,80.2616,80.1078,80.2424,88619.0
2023-07-17 15:20:00,83.48,83.5,83.39,83.46,207551.0,80.252,80.2712,80.1655,80.2328,207551.0
2023-07-17 15:30:00,83.45,83.48,83.38,83.47,107651.0,80.2231,80.252,80.1558,80.2424,107651.0
2023-07-17 15:40:00,83.46,83.49,83.39,83.4,126441.0,80.2328,80.2616,80.1655,80.1751,126441.0
2023-07-17 15:50:00,83.39,83.45,83.3,83.32,623993.0,80.1655,80.2231,80.0789,80.0982,623993.0
2023-07-18 09:30:00,83.03,83.69,83.03,83.66,546942.0,79.8194,80.4539,79.8194,80.425,546942.0
2023-07-18 09:40:00,83.67,83.92,83.66,83.78,308836.0,80.4346,80.675,80.425,80.5404,308836.0
2023-07-18 09:50:00,83.79,83.94,83.77,83.93,222914.0,80.55,80.6942,80.5308,80.6846,222914.0
2023-07-18 10:00:00,83.93,84.07,83.9,84.01,135774.0,80.6846,80.8192,80.6557,80.7615,135774.0
2023-07-18 10:10:00,84.01,84.06,83.82,83.88,223988.0,80.7615,80.8096,80.5788,80.6365,223988.0
2023-07-18 10:20:00,83.87,84.06,83.86,84.02,119003.0,80.6269,80.8096,80.6173,80.7711,119003.0
2023-07-18 10:30:00,84.02,84.04,83.86,83.93,97201.0,80.7711,80.7903,80.6173,80.6846,97201.0
2023-07-18 10:40:00,83.94,84.05,83.92,84.05,236172.0,80.6942,80.7999,80.675,80.7999,236172.0
2023-07-18 10:50:00,84.05,84.14,84.04,84.14,155208.0,80.7999,80.8865,80.7903,80.8865,155208.0
2023-07-18 11:00:00,84.14,84.22,84.11,84.17,96564.0,80.8865,80.9634,80.8576,80.9153,96564.0
2023-07-18 11:10:00,84.16,84.24,84.16,84.16,87709.0,80.9057,80.9826,80.9057,80.9057,87709.0
2023-07-18 11:20:00,84.17,84.21,84.16,84.2,116740.0,80.9153,80.9538,80.9057,80.9441,116740.0
2023-07-18 11:30:00,84.2,84.2,84.05,84.08,125740.0,80.9441,80.9441,80.7999,80.8288,125740.0
2023-07-18 11:40:00,84.08,84.1,83.92,83.96,146436.0,80.8288,80.848,80.675,80.7134,146436.0
2023-07-18 11:50:00,83.98,83.98,83.9,83.94,93685.0,80.7326,80.7326,80.6557,80.6942,93685.0
2023-07-18 12:00:00,83.94,83.99,83.79,83.83,84470.0,80.6942,80.7423,80.55,80.5884,84470.0
2023-07-18 12:10:00,83.81,83.85,83.77,83.77,70976.0,80.5692,80.6077,80.5308,80.5308,70976.0
2023-07-18 12:20:00,83.78,83.79,83.66,83.68,168623.0,80.5404,80.55,80.425,80.4442,168623.0
2023-07-18 12:30:00,83.68,83.69,83.63,83.69,115730.0,80.4442,80.4539,80.3962,80.4539,115730.0
2023-07-18 12:40:00,83.68,83.72,83.61,83.64,49131.0,80.4442,80.4827,80.377,80.4058,49131.0
2023-07-18 12:50:00,83.65,83.73,83.65,83.67,60808.0,80.4154,80.4923,80.4154,80.4346,60808.0
2023-07-18 13:00:00,83.67,83.73,83.65,83.72,37934.0,80.4346,80.4923,80.4154,80.4827,37934.0
2023-07-18 13:10:00,83.73,83.75,83.66,83.68,45721.0,80.4923,80.5115,80.425,80.4442,45721.0
2023-07-18 13:20:00,83.68,83.68,83.55,83.56,31038.0,80.4442,80.4442,80.3193,80.3289,31038.0
2023-07-18 13:30:00,83.56,83.57,83.51,83.57,46189.0,80.3289,80.3385,80.2808,80.3385,46189.0
2023-07-18 13:40:00,83.57,83.64,83.56,83.63,31156.0,80.3385,80.4058,80.3289,80.3962,31156.0
2023-07-18 13:50:00,83.64,83.65,83.58,83.59,23338.0,80.4058,80.4154,80.3481,80.3577,23338.0
2023-07-18 14:00:00,83.59,83.63,83.58,83.63,43616.0,80.3577,80.3962,80.3481,80.3962,43616.0
2023-07-18 14:10:00,83.64,83.68,83.63,83.67,56525.0,80.4058,80.4442,80.3962,80.4346,56525.0
2023-07-18 14:20:00,83.67,83.78,83.64,83.78,69886.0,80.4346,80.5404,80.4058,80.5404,69886.0
2023-07-18 14:30:00,83.78,83.82,83.68,83.69,89061.0,80.5404,80.5788,80.4442,80.4539,89061.0
2023-07-18 14:40:00,83.69,83.79,83.65,83.77,49517.0,80.4539,80.55,80.4154,80.5308,49517.0
2023-07-18 14:50:00,83.78,83.78,83.71,83.74,47223.0,80.5404,80.5404,80.4731,80.5019,47223.0
2023-07-18 15:00:00,83.75,83.77,83.69,83.75,132973.0,80.5115,80.5308,80.4539,80.5115,132973.0
2023-07-18 15:10:00,83.76,83.91,83.76,83.9,111936.0,80.5212,80.6654,80.5212,80.6557,111936.0
2023-07-18 15:20:00,83.91,83.95,83.87,83.91,89447.0,80.6654,80.7038,80.6269,80.6654,89447.0
2023-07-18 15:30:00,83.91,83.92,83.83,83.89,106994.0,80.6654,80.675,80.5884,80.6461,106994.0
2023-07-18 15:40:00,83.89,83.99,83.88,83.95,152585.0,80.6461,80.7423,80.6365,80.7038,152585.0
2023-07-18 15:50:00,83.95,84.01,83.9,83.99,600853.0,80.7038,80.7615,80.6557,80.7423,600853.0
2023-07-19 09:30:00,83.88,84.1,83.71,83.76,361919.0,80.6365,80.848,80.4731,80.5212,361919.0
2023-07-19 09:40:00,83.76,83.77,83.47,83.58,270179.0,80.5212,80.5308,80.2424,80.3481,270179.0
2023-07-19 09:50:00,83.58,83.75,83.55,83.68,121235.0,80.3481,80.5115,80.3193,80.4442,121235.0
2023-07-19 10:00:00,83.67,83.75,83.61,83.67,172706.0,80.4346,80.5115,80.377,80.4346,172706.0
2023-07-19 10:10:00,83.67,83.74,83.63,83.73,107972.0,80.4346,80.5019,80.3962,80.4923,107972.0
2023-07-19 10:20:00,83.73,83.85,83.7,83.77,67437.0,80.4923,80.6077,80.4635,80.5308,67437.0
2023-07-19 10:30:00,83.78,83.78,83.47,83.52,100478.0,80.5404,80.5404,80.2424,80.2904,100478.0
2023-07-19 10:40:00,83.51,83.6,83.49,83.52,90742.0,80.2808,80.3673,80.2616,80.2904,90742.0
2023-07-19 10:50:00,83.53,83.58,83.33,83.45,166006.0,80.3,80.3481,80.1078,80.2231,166006.0
2023-07-19 11:00:00,83.46,83.49,83.39,83.4,144674.0,80.2328,80.2616,80.1655,80.1751,144674.0
2023-07-19 11:10:00,83.41,83.5,83.35,83.5,115803.0,80.1847,80.2712,80.127,80.2712,115803.0
2023-07-19 11:20:00,83.51,83.57,83.45,83.53,70355.0,80.2808,80.3385,80.2231,80.3,70355.0
2023-07-19 11:30:00,83.54,83.61,83.49,83.51,115133.0,80.3097,80.377,80.2616,80.2808,115133.0
2023-07-19 11:40:00,83.51,83.57,83.47,83.48,149172.0,80.2808,80.3385,80.2424,80.252,149172.0
2023-07-19 11:50:00,83.47,83.5,83.42,83.5,87529.0,80.2424,80.2712,80.1943,80.2712,87529.0
2023-07-19 12:00:00,83.5,83.51,83.32,83.37,128832.0,80.2712,80.2808,80.0982,80.1462,128832.0
2023-07-19 12:10:00,83.37,83.46,83.34,83.41,77266.0,80.1462,80.2328,80.1174,80.1847,77266.0
2023-07-19 12:20:00,83.42,83.48,83.36,83.4,104858.0,80.1943,80.252,80.1366,80.1751,104858.0
2023-07-19 12:30:00,83.4,83.4,83.28,83.34,54080.0,80.1751,80.1751,80.0597,80.1174,54080.0
2023-07-19 12:40:00,83.34,83.47,83.33,83.47,46841.0,80.1174,80.2424,80.1078,80.2424,46841.0
2023-07-19 12:50:00,83.46,83.55,83.44,83.55,27623.0,80.2328,80.3193,80.2135,80.3193,27623.0
2023-07-19 13:00:00,83.55,83.57,83.49,83.57,38459.0,80.3193,80.3385,80.2616,80.3385,38459.0
2023-07-19 13:10:00,83.56,83.67,83.56,83.59,37144.0,80.3289,80.4346,80.3289,80.3577,37144.0
2023-07-19 13:20:00,83.59,83.6,83.52,83.58,35936.0,80.3577,80.3673,80.2904,80.3481,35936.0
2023-07-19 13:30:00,83.58,83.58,83.45,83.47,28049.0,80.3481,80.3481,80.2231,80.2424,28049.0
2023-07-19 13:40:00,83.47,83.53,83.46,83.53,77716.0,80.2424,80.3,80.2328,80.3,77716.0
2023-07-19 13:50:00,83.53,83.54,83.47,83.54,101857.0,80.3,80.3097,80.2424,80.3097,101857.0
2023-07-19 14:00:00,83.54,83.56,83.45,83.47,105979.0,80.3097,80.3289,80.2231,80.2424,105979.0
2023-07-19 14:10:00,83.47,83.48,83.39,83.44,49050.0,80.2424,80.252,80.1655,80.2135,49050.0
2023-07-19 14:20:00,83.43,83.45,83.39,83.44,35448.0,80.2039,80.2231,80.1655,80.2135,35448.0
2023-07-19 14:30:00,83.44,83.53,83.43,83.5,33972.0,80.2135,80.3,80.2039,80.2712,33972.0
2023-07-19 14:40:00,83.51,83.59,83.51,83.55,55218.0,80.2808,80.3577,80.2808,80.3193,55218.0
2023-07-19 14:50:00,83.55,83.55,83.48,83.53,124915.0,80.3193,80.3193,80.252,80.3,124915.0
2023-07-19 15:00:00,83.53,83.6,83.53,83.58,42890.0,80.3,80.3673,80.3,80.3481,42890.0
2023-07-19 15:10:00,83.57,83.61,83.55,83.57,40038.0,80.3385,80.377,80.3193,80.3385,40038.0
2023-07-19 15:20:00,83.57,83.64,83.56,83.6,56735.0,80.3385,80.4058,80.3289,80.3673,56735.0
2023-07-19 15:30:00,83.6,83.6,83.5,83.56,131997.0,80.3673,80.3673,80.2712,80.3289,131997.0
2023-07-19 15:40:00,83.56,83.6,83.51,83.53,169949.0,80.3289,80.3673,80.2808,80.3,169949.0
2023-07-19 15:50:00,83.53,83.62,83.49,83.53,299142.0,80.3,80.3866,80.2616,80.3,299142.0
2023-07-20 09:30:00,83.84,83.89,83.4,83.4,441566.0,80.5981,80.6461,80.1751,80.1751,441566.0
2023-07-20 09:40:00,83.39,83.45,83.16,83.44,279843.0,80.1655,80.2231,79.9444,80.2135,279843.0
2023-07-20 09:50:00,83.44,83.72,83.42,83.71,176659.0,80.2135,80.4827,80.1943,80.4731,176659.0
2023-07-20 10:00:00,83.71,83.75,83.62,83.65,136526.0,80.4731,80.5115,80.3866,80.4154,136526.0
2023-07-20 10:10:00,83.65,83.71,83.49,83.61,187003.0,80.4154,80.4731,80.2616,80.377,187003.0
2023-07-20 10:20:00,83.62,83.62,83.39,83.49,121848.0,80.3866,80.3866,80.1655,80.2616,121848.0
2023-07-20 10:30:00,83.49,83.61,83.44,83.5,107372.0,80.2616,80.377,80.2135,80.2712,107372.0
2023-07-20 10:40:00,83.5,83.54,83.41,83.52,119840.0,80.2712,80.3097,80.1847,80.2904,119840.0
2023-07-20 10:50:00,83.52,83.71,83.52,83.66,121876.0,80.2904,80.4731,80.2904,80.425,121876.0
2023-07-20 11:00:00,83.67,83.77,83.63,83.7,76352.0,80.4346,80.5308,80.3962,80.4635,76352.0
2023-07-20 11:10:00,83.7,83.78,83.65,83.75,127014.0,80.4635,80.5404,80.4154,80.5115,127014.0
2023-07-20 11:20:00,83.75,83.77,83.67,83.67,67596.0,80.5115,80.5308,80.4346,80.4346,67596.0
2023-07-20 11:30:00,83.68,83.75,83.63,83.72,77744.0,80.4442,80.5115,80.3962,80.4827,77744.0
2023-07-20 11:40:00,83.73,83.77,83.66,83.72,86542.0,80.4923,80.5308,80.425,80.4827,86542.0
2023-07-20 11:50:00,83.71,83.82,83.7,83.76,64286.0,80.4731,80.5788,80.4635,80.5212,64286.0
2023-07-20 12:00:00,83.78,83.91,83.77,83.91,63212.0,80.5404,80.6654,80.5308,80.6654,63212.0
2023-07-20 12:10:00,83.9,83.93,83.85,83.89,71834.0,80.6557,80.6846,80.6077,80.6461,71834.0
2023-07-20 12:20:00,83.9,83.9,83.75,83.82,52302.0,80.6557,80.6557,80.5115,80.5788,52302.0
2023-07-20 12:30:00,83.82,83.83,83.73,83.8,182024.0,80.5788,80.5884,80.4923,80.5596,182024.0
2023-07-20 12:40:00,83.8,83.85,83.79,83.84,42575.0,80.5596,80.6077,80.55,80.5981,42575.0
2023-07-20 12:50:00,83.85,83.86,83.76,83.78,34892.0,80.6077,80.6173,80.5212,80.5404,34892.0
2023-07-20 13:00:00,83.8,83.81,83.74,83.79,39522.0,80.5596,80.5692,80.5019,80.55,39522.0
2023-07-20 13:10:00,83.79,83.86,83.75,83.77,51056.0,80.55,80.6173,80.5115,80.5308,51056.0
2023-07-20 13:20:00,83.77,83.87,83.77,83.86,43114.0,80.5308,80.6269,80.5308,80.6173,43114.0
2023-07-20 13:30:00,83.85,83.9,83.79,83.8,49425.0,80.6077,80.6557,80.55,80.5596,49425.0
2023-07-20 13:40:00,83.8,83.86,83.79,83.81,25838.0,80.5596,80.6173,80.55,80.5692,25838.0
2023-07-20 13:50:00,83.81,83.85,83.78,83.79,40994.0,80.5692,80.6077,80.5404,80.55,40994.0
2023-07-20 14:00:00,83.79,83.85,83.76,83.82,33671.0,80.55,80.6077,80.5212,80.5788,33671.0
2023-07-20 14:10:00,83.81,83.81,83.73,83.74,147808.0,80.5692,80.5692,80.4923,80.5019,147808.0
2023-07-20 14:20:00,83.74,83.82,83.66,83.68,65444.0,80.5019,80.5788,80.425,80.4442,65444.0
2023-07-20 14:30:00,83.68,83.83,83.68,83.82,112246.0,80.4442,80.5884,80.4442,80.5788,112246.0
2023-07-20 14:40:00,83.81,83.84,83.77,83.81,51822.0,80.5692,80.5981,80.5308,80.5692,51822.0
2023-07-20 14:50:00,83.82,83.87,83.78,83.8,47839.0,80.5788,80.6269,80.5404,80.5596,47839.0
2023-07-20 15:00:00,83.81,83.82,83.74,83.78,94246.0,80.5692,80.5788,80.5019,80.5404,94246.0
2023-07-20 15:10:00,83.78,83.86,83.76,83.79,77622.0,80.5404,80.6173,80.5212,80.55,77622.0
2023-07-20 15:20:00,83.79,83.84,83.71,83.73,87934.0,80.55,80.5981,80.4731,80.4923,87934.0
2023-07-20 15:30:00,83.73,83.76,83.66,83.67,150550.0,80.4923,80.5212,80.425,80.4346,150550.0
2023-07-20 15:40:00,83.68,83.73,83.62,83.67,148164.0,80.4442,80.4923,80.3866,80.4346,148164.0
2023-07-20 15:50:00,83.68,83.77,83.67,83.74,313282.0,80.4442,80.5308,80.4346,80.5019,313282.0
2023-07-21 09:30:00,83.5,83.7,83.24,83.62,391375.0,80.2712,80.4635,80.0213,80.3866,391375.0
2023-07-21 09:40:00,83.63,83.67,83.11,83.2,251518.0,80.3962,80.4346,79.8963,79.9828,251518.0
2023-07-21 09:50:00,83.19,83.38,83.08,83.34,143113.0,79.9732,80.1558,79.8674,80.1174,143113.0
2023-07-21 10:00:00,83.35,83.43,83.29,83.4,159517.0,80.127,80.2039,80.0693,80.1751,159517.0
2023-07-21 10:10:00,83.42,83.51,83.36,83.43,167382.0,80.1943,80.2808,80.1366,80.2039,167382.0
2023-07-21 10:20:00,83.43,83.47,83.29,83.32,102964.0,80.2039,80.2424,80.0693,80.0982,102964.0
2023-07-21 10:30:00,83.32,83.62,83.31,83.6,115753.0,80.0982,80.3866,80.0886,80.3673,115753.0
2023-07-21 10:40:00,83.6,83.65,83.48,83.52,132869.0,80.3673,80.4154,80.252,80.2904,132869.0
2023-07-21 10:50:00,83.54,83.65,83.52,83.61,106264.0,80.3097,80.4154,80.2904,80.377,106264.0
2023-07-21 11:00:00,83.61,83.63,83.55,83.56,75239.0,80.377,80.3962,80.3193,80.3289,75239.0
2023-07-21 11:10:00,83.56,83.62,83.48,83.61,75199.0,80.3289,80.3866,80.252,80.377,75199.0
2023-07-21 11:20:00,83.61,83.63,83.52,83.54,67926.0,80.377,80.3962,80.2904,80.3097,67926.0
2023-07-21 11:30:00,83.55,83.69,83.53,83.65,69454.0,80.3193,80.4539,80.3,80.4154,69454.0
2023-07-21 11:40:00,83.66,83.73,83.64,83.72,57258.0,80.425,80.4923,80.4058,80.4827,57258.0
2023-07-21 11:50:00,83.73,83.76,83.69,83.74,44669.0,80.4923,80.5212,80.4539,80.5019,44669.0
2023-07-21 12:00:00,83.75,83.76,83.61,83.61,74357.0,80.5115,80.5212,80.377,80.377,74357.0
2023-07-21 12:10:00,83.61,83.68,83.56,83.68,58525.0,80.377,80.4442,80.3289,80.4442,58525.0
2023-07-21 12:20:00,83.68,83.73,83.57,83.58,81385.0,80.4442,80.4923,80.3385,80.3481,81385.0
2023-07-21 12:30:00,83.59,83.6,83.54,83.57,38372.0,80.3577,80.3673,80.3097,80.3385,38372.0
2023-07-21 12:40:00,83.57,83.67,83.56,83.61,56228.0,80.3385,80.4346,80.3289,80.377,56228.0
2023-07-21 12:50:00,83.62,83.7,83.62,83.67,38168.0,80.3866,80.4635,80.3866,80.4346,38168.0
2023-07-21 13:00:00,83.67,83.8,83.66,83.78,104478.0,80.4346,80.5596,80.425,80.5404,104478.0
2023-07-21 13:10:00,83.79,83.83,83.76,83.82,58764.0,80.55,80.5884,80.5212,80.5788,58764.0
2023-07-21 13:20:00,83.81,83.81,83.74,83.78,82371.0,80.5692,80.5692,80.5019,80.5404,82371.0
2023-07-21 13:30:00,83.78,83.84,83.76,83.84,47676.0,80.5404,80.5981,80.5212,80.5981,47676.0
2023-07-21 13:40:00,83.83,83.83,83.74,83.76,42525.0,80.5884,80.5884,80.5019,80.5212,42525.0
2023-07-21 13:50:00,83.75,83.79,83.72,83.75,55697.0,80.5115,80.55,80.4827,80.5115,55697.0
2023-07-21 14:00:00,83.76,83.77,83.68,83.7,41973.0,80.5212,80.5308,80.4442,80.4635,41973.0
2023-07-21 14:10:00,83.7,83.73,83.63,83.67,42107.0,80.4635,80.4923,80.3962,80.4346,42107.0
2023-07-21 14:20:00,83.67,83.73,83.65,83.72,28408.0,80.4346,80.4923,80.4154,80.4827,28408.0
2023-07-21 14:30:00,83.71,83.76,83.7,83.76,40347.0,80.4731,80.5212,80.4635,80.5212,40347.0
2023-07-21 14:40:00,83.75,83.82,83.75,83.81,40245.0,80.5115,80.5788,80.5115,80.5692,40245.0
2023-07-21 14:50:00,83.8,83.84,83.78,83.79,51813.0,80.5596,80.5981,80.5404,80.55,51813.0
2023-07-21 15:00:00,83.79,83.81,83.69,83.72,65495.0,80.55,80.5692,80.4539,80.4827,65495.0
2023-07-21 15:10:00,83.71,83.82,83.7,83.82,67057.0,80.4731,80.5788,80.4635,80.5788,67057.0
2023-07-21 15:20:00,83.82,83.85,83.78,83.83,76018.0,80.5788,80.6077,80.5404,80.5884,76018.0
2023-07-21 15:30:00,83.83,83.88,83.83,83.86,114203.0,80.5884,80.6365,80.5884,80.6173,114203.0
2023-07-21 15:40:00,83.87,83.88,83.77,83.78,176664.0,80.6269,80.6365,80.5308,80.5404,176664.0
2023-07-21 15:50:00,83.77,83.87,83.7,83.74,410276.0,80.5308,80.6269,80.4635,80.5019,410276.0
2023-07-24 09:30:00,83.85,84.08,83.75,84.05,285274.0,80.6077,80.8288,80.5115,80.7999,285274.0
2023-07-24 09:40:00,84.05,84.16,83.93,83.96,238058.0,80.7999,80.9057,80.6846,80.7134,238058.0
2023-07-24 09:50:00,83.98,83.99,83.81,83.88,198849.0,80.7326,80.7423,80.5692,80.6365,198849.0
2023-07-24 10:00:00,83.88,83.95,83.76,83.83,180723.0,80.6365,80.7038,80.5212,80.5884,180723.0
2023-07-24 10:10:00,83.83,83.87,83.67,83.68,189763.0,80.5884,80.6269,80.4346,80.4442,189763.0
2023-07-24 10:20:00,83.67,83.7,83.57,83.68,156722.0,80.4346,80.4635,80.3385,80.4442,156722.0
2023-07-24 10:30:00,83.68,83.72,83.48,83.65,115185.0,80.4442,80.4827,80.252,80.4154,115185.0
2023-07-24 10:40:00,83.65,83.77,83.58,83.77,97037.0,80.4154,80.5308,80.3481,80.5308,97037.0
2023-07-24 10:50:00,83.77,83.8,83.72,83.77,66372.0,80.5308,80.5596,80.4827,80.5308,66372.0
2023-07-24 11:00:00,83.78,83.8,83.66,83.68,43113.0,80.5404,80.5596,80.425,80.4442,43113.0
2023-07-24 11:10:00,83.68,83.74,83.66,83.7,71686.0,80.4442,80.5019,80.425,80.4635,71686.0
2023-07-24 11:20:00,83.7,83.79,83.69,83.78,79573.0,80.4635,80.55,80.4539,80.5404,79573.0
2023-07-24 11:30:00,83.78,83.86,83.76,83.84,76916.0,80.5404,80.6173,80.5212,80.5981,76916.0
2023-07-24 11:40:00,83.84,83.88,83.8,83.87,31657.0,80.5981,80.6365,80.5596,80.6269,31657.0
2023-07-24 11:50:00,83.86,83.99,83.85,83.99,50875.0,80.6173,80.7423,80.6077,80.7423,50875.0
2023-07-24 12:00:00,84.0,84.03,83.92,83.92,72551.0,80.7519,80.7807,80.675,80.675,72551.0
2023-07-24 12:10:00,83.92,83.92,83.8,83.8,54677.0,80.675,80.675,80.5596,80.5596,54677.0
2023-07-24 12:20:00,83.81,83.9,83.78,83.9,57259.0,80.5692,80.6557,80.5404,80.6557,57259.0
2023-07-24 12:30:00,83.9,83.94,83.86,83.93,66621.0,80.6557,80.6942,80.6173,80.6846,66621.0
2023-07-24 12:40:00,83.93,83.93,83.86,83.89,59957.0,80.6846,80.6846,80.6173,80.6461,59957.0
2023-07-24 12:50:00,83.88,83.98,83.85,83.93,37904.0,80.6365,80.7326,80.6077,80.6846,37904.0
2023-07-24 13:00:00,83.93,83.96,83.88,83.94,44912.0,80.6846,80.7134,80.6365,80.6942,44912.0
2023-07-24 13:10:00,83.95,84.02,83.94,83.98,60937.0,80.7038,80.7711,80.6942,80.7326,60937.0
2023-07-24 13:20:00,83.98,84.08,83.96,84.07,43175.0,80.7326,80.8288,80.7134,80.8192,43175.0
2023-07-24 13:30:00,84.08,84.09,84.01,84.05,47042.0,80.8288,80.8384,80.7615,80.7999,47042.0
2023-07-24 13:40:00,84.04,84.05,83.99,84.04,27943.0,80.7903,80.7999,80.7423,80.7903,27943.0
2023-07-24 13:50:00,84.03,84.08,84.01,84.08,58508.0,80.7807,80.8288,80.7615,80.8288,58508.0
2023-07-24 14:00:00,84.08,84.12,84.05,84.08,53876.0,80.8288,80.8672,80.7999,80.8288,53876.0
2023-07-24 14:10:00,84.08,84.09,84.03,84.04,54219.0,80.8288,80.8384,80.7807,80.7903,54219.0
2023-07-24 14:20:00,84.04,84.1,84.02,84.04,36262.0,80.7903,80.848,80.7711,80.7903,36262.0
2023-07-24 14:30:00,84.03,84.03,83.93,83.95,51398.0,80.7807,80.7807,80.6846,80.7038,51398.0
2023-07-24 14:40:00,83.94,83.95,83.89,83.91,55400.0,80.6942,80.7038,80.6461,80.6654,55400.0
2023-07-24 14:50:00,83.92,83.95,83.88,83.9,44345.0,80.675,80.7038,80.6365,80.6557,44345.0
2023-07-24 15:00:00,83.9,83.91,83.81,83.83,87363.0,80.6557,80.6654,80.5692,80.5884,87363.0
2023-07-24 15:10:00,83.83,83.84,83.76,83.83,82333.0,80.5884,80.5981,80.5212,80.5884,82333.0
2023-07-24 15:20:00,83.82,83.87,83.74,83.76,98652.0,80.5788,80.6269,80.5019,80.5212,98652.0
2023-07-24 15:30:00,83.76,83.89,83.75,83.84,120829.0,80.5212,80.6461,80.5115,80.5981,120829.0
2023-07-24 15:40:00,83.84,84.04,83.84,83.94,130866.0,80.5981,80.7903,80.5981,80.6942,130866.0
2023-07-24 15:50:00,83.94,84.01,83.9,83.99,469829.0,80.6942,80.7615,80.6557,80.7423,469829.0
2023-07-25 09:30:00,84.48,85.1,84.35,85.1,614524.0,81.2133,81.8093,81.0883,81.8093,614524.0
2023-07-25 09:40:00,85.11,85.16,84.9,85.0,381908.0,81.819,81.867,81.6171,81.7132,381908.0
2023-07-25 09:50:00,85.0,85.19,84.99,85.09,318460.0,81.7132,81.8959,81.7036,81.7997,318460.0
2023-07-25 10:00:00,85.08,85.34,85.05,85.34,259447.0,81.7901,82.0401,81.7613,82.0401,259447.0
2023-07-25 10:10:00,85.34,85.59,85.33,85.57,236770.0,82.0401,82.2804,82.0304,82.2612,236770.0
2023-07-25 10:20:00,85.57,85.76,85.51,85.71,227358.0,82.2612,82.4438,82.2035,82.3958,227358.0
2023-07-25 10:30:00,85.71,85.71,85.55,85.65,277517.0,82.3958,82.3958,82.2419,82.3381,277517.0
2023-07-25 10:40:00,85.64,85.78,85.62,85.77,222046.0,82.3285,82.463,82.3092,82.4534,222046.0
2023-07-25 10:50:00,85.77,85.82,85.72,85.81,146195.0,82.4534,82.5015,82.4054,82.4919,146195.0
2023-07-25 11:00:00,85.8,85.84,85.73,85.76,111673.0,82.4823,82.5207,82.415,82.4438,111673.0
2023-07-25 11:10:00,85.76,85.77,85.6,85.62,116077.0,82.4438,82.4534,82.29,82.3092,116077.0
2023-07-25 11:20:00,85.63,85.7,85.59,85.61,160279.0,82.3188,82.3861,82.2804,82.2996,160279.0
2023-07-25 11:30:00,85.61,85.63,85.54,85.57,105001.0,82.2996,82.3188,82.2323,82.2612,105001.0
2023-07-25 11:40:00,85.56,85.57,85.45,85.5,111840.0,82.2516,82.2612,82.1458,82.1939,111840.0
2023-07-25 11:50:00,85.49,85.5,85.41,85.43,104466.0,82.1843,82.1939,82.1074,82.1266,104466.0
2023-07-25 12:00:00,85.42,85.46,85.38,85.46,57898.0,82.117,82.1554,82.0785,82.1554,57898.0
2023-07-25 12:10:00,85.45,85.49,85.4,85.45,132972.0,82.1458,82.1843,82.0977,82.1458,132972.0
2023-07-25 12:20:00,85.45,85.51,85.41,85.44,123497.0,82.1458,82.2035,82.1074,82.1362,123497.0
2023-07-25 12:30:00,85.45,85.51,85.44,85.51,63990.0,82.1458,82.2035,82.1362,82.2035,63990.0
2023-07-25 12:40:00,85.51,85.53,85.46,85.52,58975.0,82.2035,82.2227,82.1554,82.2131,58975.0
2023-07-25 12:50:00,85.53,85.57,85.51,85.55,111225.0,82.2227,82.2612,82.2035,82.2419,111225.0
2023-07-25 13:00:00,85.55,85.61,85.48,85.53,98906.0,82.2419,82.2996,82.1746,82.2227,98906.0
2023-07-25 13:10:00,85.53,85.54,85.49,85.53,62445.0,82.2227,82.2323,82.1843,82.2227,62445.0
2023-07-25 13:20:00,85.53,85.57,85.5,85.52,58554.0,82.2227,82.2612,82.1939,82.2131,58554.0
2023-07-25 13:30:00,85.52,85.58,85.52,85.55,50607.0,82.2131,82.2708,82.2131,82.2419,50607.0
2023-07-25 13:40:00,85.55,85.65,85.54,85.64,66482.0,82.2419,82.3381,82.2323,82.3285,66482.0
2023-07-25 13:50:00,85.63,85.63,85.54,85.58,54553.0,82.3188,82.3188,82.2323,82.2708,54553.0
2023-07-25 14:00:00,85.58,85.58,85.5,85.5,83906.0,82.2708,82.2708,82.1939,82.1939,83906.0
2023-07-25 14:10:00,85.5,85.58,85.49,85.57,79563.0,82.1939,82.2708,82.1843,82.2612,79563.0
2023-07-25 14:20:00,85.56,85.66,85.55,85.65,62168.0,82.2516,82.3477,82.2419,82.3381,62168.0
2023-07-25 14:30:00,85.65,85.71,85.62,85.63,85044.0,82.3381,82.3958,82.3092,82.3188,85044.0
2023-07-25 14:40:00,85.63,85.64,85.51,85.51,104931.0,82.3188,82.3285,82.2035,82.2035,104931.0
2023-07-25 14:50:00,85.51,85.61,85.48,85.56,139130.0,82.2035,82.2996,82.1746,82.2516,139130.0
2023-07-25 15:00:00,85.56,85.62,85.53,85.58,114272.0,82.2516,82.3092,82.2227,82.2708,114272.0
2023-07-25 15:10:00,85.58,85.59,85.5,85.51,111541.0,82.2708,82.2804,82.1939,82.2035,111541.0
2023-07-25 15:20:00,85.52,85.57,85.5,85.54,81576.0,82.2131,82.2612,82.1939,82.2323,81576.0
2023-07-25 15:30:00,85.53,85.56,85.5,85.5,173990.0,82.2227,82.2516,82.1939,82.1939,173990.0
2023-07-25 15:40:00,85.51,85.55,85.46,85.52,296962.0,82.2035,82.2419,82.1554,82.2131,296962.0
2023-07-25 15:50:00,85.51,85.57,85.44,85.48,1089979.0,82.2035,82.2612,82.1362,82.1746,1089979.0
2023-07-26 09:30:00,84.92,85.46,84.92,85.24,366013.0,81.6363,82.1554,81.6363,81.9439,366013.0
2023-07-26 09:40:00,85.23,85.36,85.04,85.09,351022.0,81.9343,82.0593,81.7517,81.7997,351022.0
2023-07-26 09:50:00,85.08,85.18,84.94,85.0,170647.0,81.7901,81.8862,81.6555,81.7132,170647.0
2023-07-26 10:00:00,85.0,85.0,84.86,84.87,156476.0,81.7132,81.7132,81.5786,81.5882,156476.0
2023-07-26 10:10:00,84.86,84.88,84.6,84.62,147512.0,81.5786,81.5978,81.3287,81.3479,147512.0
2023-07-26 10:20:00,84.61,84.76,84.55,84.76,160639.0,81.3383,81.4825,81.2806,81.4825,160639.0
2023-07-26 10:30:00,84.76,84.8,84.62,84.79,118017.0,81.4825,81.5209,81.3479,81.5113,118017.0
2023-07-26 10:40:00,84.78,84.81,84.66,84.71,104594.0,81.5017,81.5306,81.3864,81.4344,104594.0
2023-07-26 10:50:00,84.7,84.76,84.66,84.71,122968.0,81.4248,81.4825,81.3864,81.4344,122968.0
2023-07-26 11:00:00,84.71,84.94,84.71,84.94,156405.0,81.4344,81.6555,81.4344,81.6555,156405.0
2023-07-26 11:10:00,84.94,84.99,84.86,84.88,248045.0,81.6555,81.7036,81.5786,81.5978,248045.0
2023-07-26 11:20:00,84.87,84.93,84.85,84.9,72287.0,81.5882,81.6459,81.569,81.6171,72287.0
2023-07-26 11:30:00,84.91,84.93,84.79,84.83,57577.0,81.6267,81.6459,81.5113,81.5498,57577.0
2023-07-26 11:40:00,84.83,84.96,84.83,84.96,124498.0,81.5498,81.6748,81.5498,81.6748,124498.0
2023-07-26 11:50:00,84.97,85.08,84.96,85.05,45314.0,81.6844,81.7901,81.6748,81.7613,45314.0
2023-07-26 12:00:00,85.04,85.06,84.98,84.99,91189.0,81.7517,81.7709,81.694,81.7036,91189.0
2023-07-26 12:10:00,84.99,85.06,84.98,85.05,68789.0,81.7036,81.7709,81.694,81.7613,68789.0
2023-07-26 12:20:00,85.05,85.09,85.03,85.04,93321.0,81.7613,81.7997,81.742,81.7517,93321.0
2023-07-26 12:30:00,85.04,85.05,84.9,84.91,93197.0,81.7517,81.7613,81.6171,81.6267,93197.0
2023-07-26 12:40:00,84.91,84.96,84.9,84.93,71253.0,81.6267,81.6748,81.6171,81.6459,71253.0
2023-07-26 12:50:00,84.92,84.95,84.87,84.93,86750.0,81.6363,81.6651,81.5882,81.6459,86750.0
2023-07-26 13:00:00,84.93,85.0,84.91,85.0,64621.0,81.6459,81.7132,81.6267,81.7132,64621.0
2023-07-26 13:10:00,84.99,85.0,84.91,84.98,72068.0,81.7036,81.7132,81.6267,81.694,72068.0
2023-07-26 13:20:00,84.98,84.99,84.88,84.9,81416.0,81.694,81.7036,81.5978,81.6171,81416.0
2023-07-26 13:30:00,84.89,84.98,84.86,84.97,72667.0,81.6075,81.694,81.5786,81.6844,72667.0
2023-07-26 13:40:00,84.97,85.05,84.96,84.98,63138.0,81.6844,81.7613,81.6748,81.694,63138.0
2023-07-26 13:50:00,84.97,84.99,84.92,84.92,72815.0,81.6844,81.7036,81.6363,81.6363,72815.0
2023-07-26 14:00:00,84.92,85.06,84.85,84.95,117808.0,81.6363,81.7709,81.569,81.6651,117808.0
2023-07-26 14:10:00,84.94,84.97,84.89,84.95,62250.0,81.6555,81.6844,81.6075,81.6651,62250.0
2023-07-26 14:20:00,84.95,84.97,84.84,84.91,67550.0,81.6651,81.6844,81.5594,81.6267,67550.0
2023-07-26 14:30:00,84.91,85.3,84.86,85.28,177611.0,81.6267,82.0016,81.5786,81.9824,177611.0
2023-07-26 14:40:00,85.29,85.45,85.22,85.28,195853.0,81.992,82.1458,81.9247,81.9824,195853.0
2023-07-26 14:50:00,85.28,85.34,85.22,85.27,100159.0,81.9824,82.0401,81.9247,81.9728,100159.0
2023-07-26 15:00:00,85.29,85.31,84.85,84.9,233714.0,81.992,82.0112,81.569,81.6171,233714.0
2023-07-26 15:10:00,84.9,85.02,84.83,84.91,180481.0,81.6171,81.7324,81.5498,81.6267,180481.0
2023-07-26 15:20:00,84.91,85.02,84.89,84.98,125847.0,81.6267,81.7324,81.6075,81.694,125847.0
2023-07-26 15:30:00,84.98,84.98,84.89,84.98,104946.0,81.694,81.694,81.6075,81.694,104946.0
2023-07-26 15:40:00,84.98,85.1,84.97,85.02,131783.0,81.694,81.8093,81.6844,81.7324,131783.0
2023-07-26 15:50:00,85.01,85.26,84.97,85.25,424961.0,81.7228,81.9632,81.6844,81.9535,424961.0
2023-07-27 09:30:00,85.53,85.53,85.2,85.24,478783.0,82.2227,82.2227,81.9055,81.9439,478783.0
2023-07-27 09:40:00,85.23,85.23,84.91,85.2,423086.0,81.9343,81.9343,81.6267,81.9055,423086.0
2023-07-27 09:50:00,85.2,85.42,85.2,85.39,305667.0,81.9055,82.117,81.9055,82.0881,305667.0
2023-07-27 10:00:00,85.41,85.41,85.16,85.22,223793.0,82.1074,82.1074,81.867,81.9247,223793.0
2023-07-27 10:10:00,85.22,85.33,85.13,85.31,192839.0,81.9247,82.0304,81.8382,82.0112,192839.0
2023-07-27 10:20:00,85.3,85.56,85.26,85.55,202125.0,82.0016,82.2516,81.9632,82.2419,202125.0
2023-07-27 10:30:00,85.56,85.78,85.46,85.76,196997.0,82.2516,82.463,82.1554,82.4438,196997.0
2023-07-27 10:40:00,85.76,85.78,85.67,85.7,350902.0,82.4438,82.463,82.3573,82.3861,350902.0
2023-07-27 10:50:00,85.7,85.73,85.58,85.66,244882.0,82.3861,82.415,82.2708,82.3477,244882.0
2023-07-27 11:00:00,85.67,85.67,85.49,85.49,155453.0,82.3573,82.3573,82.1843,82.1843,155453.0
2023-07-27 11:10:00,85.5,85.55,85.4,85.51,112812.0,82.1939,82.2419,82.0977,82.2035,112812.0
2023-07-27 11:20:00,85.51,85.53,85.37,85.38,149333.0,82.2035,82.2227,82.0689,82.0785,149333.0
2023-07-27 11:30:00,85.38,85.46,85.36,85.44,95527.0,82.0785,82.1554,82.0593,82.1362,95527.0
2023-07-27 11:40:00,85.45,85.49,85.44,85.47,89923.0,82.1458,82.1843,82.1362,82.165,89923.0
2023-07-27 11:50:00,85.48,85.61,85.48,85.57,48081.0,82.1746,82.2996,82.1746,82.2612,48081.0
2023-07-27 12:00:00,85.56,85.61,85.52,85.6,38876.0,82.2516,82.2996,82.2131,82.29,38876.0
2023-07-27 12:10:00,85.61,85.62,85.47,85.49,82175.0,82.2996,82.3092,82.165,82.1843,82175.0
2023-07-27 12:20:00,85.48,85.57,85.48,85.54,55161.0,82.1746,82.2612,82.1746,82.2323,55161.0
2023-07-27 12:30:00,85.54,85.65,85.54,85.62,54689.0,82.2323,82.3381,82.2323,82.3092,54689.0
2023-07-27 12:40:00,85.62,85.66,85.57,85.66,46603.0,82.3092,82.3477,82.2612,82.3477,46603.0
2023-07-27 12:50:00,85.66,85.69,85.61,85.68,59908.0,82.3477,82.3765,82.2996,82.3669,59908.0
2023-07-27 13:00:00,85.69,85.71,85.46,85.56,146751.0,82.3765,82.3958,82.1554,82.2516,146751.0
2023-07-27 13:10:00,85.56,85.57,85.42,85.42,107148.0,82.2516,82.2612,82.117,82.117,107148.0
2023-07-27 13:20:00,85.42,85.43,85.31,85.32,84750.0,82.117,82.1266,82.0112,82.0208,84750.0
2023-07-27 13:30:00,85.31,85.34,85.24,85.25,93499.0,82.0112,82.0401,81.9439,81.9535,93499.0
2023-07-27 13:40:00,85.25,85.32,85.23,85.28,44308.0,81.9535,82.0208,81.9343,81.9824,44308.0
2023-07-27 13:50:00,85.29,85.33,85.24,85.27,39383.0,81.992,82.0304,81.9439,81.9728,39383.0
2023-07-27 14:00:00,85.27,85.29,85.2,85.23,88908.0,81.9728,81.992,81.9055,81.9343,88908.0
2023-07-27 14:10:00,85.22,85.22,85.04,85.12,151253.0,81.9247,81.9247,81.7517,81.8286,151253.0
2023-07-27 14:20:00,85.13,85.19,84.97,84.99,158329.0,81.8382,81.8959,81.6844,81.7036,158329.0
2023-07-27 14:30:00,84.99,85.04,84.89,84.93,157063.0,81.7036,81.7517,81.6075,81.6459,157063.0
2023-07-27 14:40:00,84.94,84.98,84.9,84.9,96850.0,81.6555,81.694,81.6171,81.6171,96850.0
2023-07-27 14:50:00,84.89,84.92,84.8,84.82,100630.0,81.6075,81.6363,81.5209,81.5402,100630.0
2023-07-27 15:00:00,84.81,84.84,84.73,84.83,91618.0,81.5306,81.5594,81.4536,81.5498,91618.0
2023-07-27 15:10:00,84.84,84.96,84.82,84.94,98835.0,81.5594,81.6748,81.5402,81.6555,98835.0
2023-07-27 15:20:00,84.94,84.95,84.76,84.77,125332.0,81.6555,81.6651,81.4825,81.4921,125332.0
2023-07-27 15:30:00,84.77,84.86,84.69,84.7,109102.0,81.4921,81.5786,81.4152,81.4248,109102.0
2023-07-27 15:40:00,84.71,84.74,84.6,84.63,151485.0,81.4344,81.4633,81.3287,81.3575,151485.0
2023-07-27 15:50:00,84.63,84.74,84.6,84.67,506709.0,81.3575,81.4633,81.3287,81.396,506709.0
2023-07-28 09:30:00,85.6,85.61,85.16,85.31,204698.0,82.29,82.2996,81.867,82.0112,204698.0
2023-07-28 09:40:00,85.31,85.44,85.17,85.26,152129.0,82.0112,82.1362,81.8766,81.9632,152129.0
2023-07-28 09:50:00,85.26,85.4,85.22,85.36,164909.0,81.9632,82.0977,81.9247,82.0593,164909.0
2023-07-28 10:00:00,85.36,85.45,85.29,85.37,115885.0,82.0593,82.1458,81.992,82.0689,115885.0
2023-07-28 10:10:00,85.36,85.52,85.32,85.44,63811.0,82.0593,82.2131,82.0208,82.1362,63811.0
2023-07-28 10:20:00,85.46,85.48,85.13,85.21,114600.0,82.1554,82.1746,81.8382,81.9151,114600.0
2023-07-28 10:30:00,85.22,85.24,85.07,85.11,74494.0,81.9247,81.9439,81.7805,81.819,74494.0
2023-07-28 10:40:00,85.1,85.21,85.09,85.2,60221.0,81.8093,81.9151,81.7997,81.9055,60221.0
2023-07-28 10:50:00,85.23,85.26,85.14,85.22,69195.0,81.9343,81.9632,81.8478,81.9247,69195.0
2023-07-28 11:00:00,85.23,85.23,85.11,85.15,48660.0,81.9343,81.9343,81.819,81.8574,48660.0
2023-07-28 11:10:00,85.14,85.24,85.13,85.2,73043.0,81.8478,81.9439,81.8382,81.9055,73043.0
2023-07-28 11:20:00,85.21,85.29,85.21,85.24,75988.0,81.9151,81.992,81.9151,81.9439,75988.0
2023-07-28 11:30:00,85.24,85.29,85.2,85.23,117323.0,81.9439,81.992,81.9055,81.9343,117323.0
2023-07-28 11:40:00,85.23,85.31,85.22,85.23,85561.0,81.9343,82.0112,81.9247,81.9343,85561.0
2023-07-28 11:50:00,85.23,85.25,85.17,85.24,60524.0,81.9343,81.9535,81.8766,81.9439,60524.0
2023-07-28 12:00:00,85.23,85.23,85.07,85.1,109366.0,81.9343,81.9343,81.7805,81.8093,109366.0
2023-07-28 12:10:00,85.1,85.23,85.1,85.19,79178.0,81.8093,81.9343,81.8093,81.8959,79178.0
2023-07-28 12:20:00,85.19,85.23,85.16,85.23,24561.0,81.8959,81.9343,81.867,81.9343,24561.0
2023-07-28 12:30:00,85.21,85.3,85.21,85.25,67327.0,81.9151,82.0016,81.9151,81.9535,67327.0
2023-07-28 12:40:00,85.26,85.27,85.21,85.23,27744.0,81.9632,81.9728,81.9151,81.9343,27744.0
2023-07-28 12:50:00,85.24,85.29,85.22,85.27,37460.0,81.9439,81.992,81.9247,81.9728,37460.0
2023-07-28 13:00:00,85.26,85.26,85.13,85.13,44990.0,81.9632,81.9632,81.8382,81.8382,44990.0
2023-07-28 13:10:00,85.13,85.18,85.13,85.13,37812.0,81.8382,81.8862,81.8382,81.8382,37812.0
2023-07-28 13:20:00,85.14,85.14,85.01,85.02,31096.0,81.8478,81.8478,81.7228,81.7324,31096.0
2023-07-28 13:30:00,85.02,85.05,84.91,84.94,89291.0,81.7324,81.7613,81.6267,81.6555,89291.0
2023-07-28 13:40:00,84.94,84.94,84.82,84.84,55779.0,81.6555,81.6555,81.5402,81.5594,55779.0
2023-07-28 13:50:00,84.84,85.02,84.82,85.01,44821.0,81.5594,81.7324,81.5402,81.7228,44821.0
2023-07-28 14:00:00,85.01,85.11,85.01,85.11,51046.0,81.7228,81.819,81.7228,81.819,51046.0
2023-07-28 14:10:00,85.12,85.13,85.05,85.08,34594.0,81.8286,81.8382,81.7613,81.7901,34594.0
2023-07-28 14:20:00,85.09,85.14,85.08,85.14,29992.0,81.7997,81.8478,81.7901,81.8478,29992.0
2023-07-28 14:30:00,85.14,85.18,85.08,85.09,41804.0,81.8478,81.8862,81.7901,81.7997,41804.0
2023-07-28 14:40:00,85.09,85.15,85.04,85.14,39031.0,81.7997,81.8574,81.7517,81.8478,39031.0
2023-07-28 14:50:00,85.14,85.2,85.1,85.12,45806.0,81.8478,81.9055,81.8093,81.8286,45806.0
2023-07-28 15:00:00,85.13,85.18,85.11,85.16,48137.0,81.8382,81.8862,81.819,81.867,48137.0
2023-07-28 15:10:00,85.16,85.23,85.14,85.2,47112.0,81.867,81.9343,81.8478,81.9055,47112.0
2023-07-28 15:20:00,85.2,85.21,85.15,85.16,153346.0,81.9055,81.9151,81.8574,81.867,153346.0
2023-07-28 15:30:00,85.15,85.21,85.14,85.19,94645.0,81.8574,81.9151,81.8478,81.8959,94645.0
2023-07-28 15:40:00,85.18,85.19,85.13,85.17,241608.0,81.8862,81.8959,81.8382,81.8766,241608.0
2023-07-28 15:50:00,85.16,85.33,85.11,85.26,471046.0,81.867,82.0304,81.819,81.9632,471046.0
2023-07-31 09:30:00,85.47,85.54,85.31,85.45,226697.0,82.165,82.2323,82.0112,82.1458,226697.0
2023-07-31 09:40:00,85.45,85.74,85.43,85.73,225730.0,82.1458,82.4246,82.1266,82.415,225730.0
2023-07-31 09:50:00,85.74,85.86,85.52,85.65,239471.0,82.4246,82.54,82.2131,82.3381,239471.0
2023-07-31 10:00:00,85.66,85.68,85.57,85.62,84240.0,82.3477,82.3669,82.2612,82.3092,84240.0
2023-07-31 10:10:00,85.61,85.67,85.58,85.61,121769.0,82.2996,82.3573,82.2708,82.2996,121769.0
2023-07-31 10:20:00,85.61,85.63,85.53,85.59,78520.0,82.2996,82.3188,82.2227,82.2804,78520.0
2023-07-31 10:30:00,85.6,85.61,85.46,85.48,76073.0,82.29,82.2996,82.1554,82.1746,76073.0
2023-07-31 10:40:00,85.48,85.55,85.31,85.33,176637.0,82.1746,82.2419,82.0112,82.0304,176637.0
2023-07-31 10:50:00,85.33,85.34,85.23,85.28,121154.0,82.0304,82.0401,81.9343,81.9824,121154.0
2023-07-31 11:00:00,85.28,85.35,85.24,85.34,76608.0,81.9824,82.0497,81.9439,82.0401,76608.0
2023-07-31 11:10:00,85.34,85.41,85.3,85.41,65315.0,82.0401,82.1074,82.0016,82.1074,65315.0
2023-07-31 11:20:00,85.42,85.44,85.36,85.38,65399.0,82.117,82.1362,82.0593,82.0785,65399.0
2023-07-31 11:30:00,85.37,85.42,85.3,85.41,88214.0,82.0689,82.117,82.0016,82.1074,88214.0
2023-07-31 11:40:00,85.41,85.45,85.35,85.42,51779.0,82.1074,82.1458,82.0497,82.117,51779.0
2023-07-31 11:50:00,85.42,85.44,85.3,85.44,86798.0,82.117,82.1362,82.0016,82.1362,86798.0
2023-07-31 12:00:00,85.45,85.48,85.41,85.43,49516.0,82.1458,82.1746,82.1074,82.1266,49516.0
2023-07-31 12:10:00,85.43,85.56,85.41,85.56,87595.0,82.1266,82.2516,82.1074,82.2516,87595.0
2023-07-31 12:20:00,85.55,85.6,85.5,85.54,48590.0,82.2419,82.29,82.1939,82.2323,48590.0
2023-07-31 12:30:00,85.52,85.52,85.46,85.47,32576.0,82.2131,82.2131,82.1554,82.165,32576.0
2023-07-31 12:40:00,85.47,85.49,85.42,85.48,44702.0,82.165,82.1843,82.117,82.1746,44702.0
2023-07-31 12:50:00,85.47,85.48,85.4,85.46,41115.0,82.165,82.1746,82.0977,82.1554,41115.0
2023-07-31 13:00:00,85.45,85.46,85.38,85.45,64515.0,82.1458,82.1554,82.0785,82.1458,64515.0
2023-07-31 13:10:00,85.45,85.47,85.37,85.41,44872.0,82.1458,82.165,82.0689,82.1074,44872.0
2023-07-31 13:20:00,85.42,85.46,85.4,85.42,27714.0,82.117,82.1554,82.0977,82.117,27714.0
2023-07-31 13:30:00,85.43,85.5,85.43,85.48,53170.0,82.1266,82.1939,82.1266,82.1746,53170.0
2023-07-31 13:40:00,85.48,85.49,85.45,85.48,39305.0,82.1746,82.1843,82.1458,82.1746,39305.0
2023-07-31 13:50:00,85.48,85.55,85.44,85.55,64500.0,82.1746,82.2419,82.1362,82.2419,64500.0
2023-07-31 14:00:00,85.56,85.61,85.52,85.53,43565.0,82.2516,82.2996,82.2131,82.2227,43565.0
2023-07-31 14:10:00,85.53,85.53,85.46,85.47,39688.0,82.2227,82.2227,82.1554,82.165,39688.0
2023-07-31 14:20:00,85.46,85.55,85.45,85.54,35025.0,82.1554,82.2419,82.1458,82.2323,35025.0
2023-07-31 14:30:00,85.54,85.57,85.51,85.53,40654.0,82.2323,82.2612,82.2035,82.2227,40654.0
2023-07-31 14:40:00,85.52,85.57,85.52,85.54,72750.0,82.2131,82.2612,82.2131,82.2323,72750.0
2023-07-31 14:50:00,85.55,85.6,85.55,85.58,85448.0,82.2419,82.29,82.2419,82.2708,85448.0
2023-07-31 15:00:00,85.59,85.6,85.51,85.52,152576.0,82.2804,82.29,82.2035,82.2131,152576.0
2023-07-31 15:10:00,85.51,85.53,85.48,85.52,94035.0,82.2035,82.2227,82.1746,82.2131,94035.0
2023-07-31 15:20:00,85.52,85.59,85.5,85.59,136967.0,82.2131,82.2804,82.1939,82.2804,136967.0
2023-07-31 15:30:00,85.59,85.61,85.49,85.5,155498.0,82.2804,82.2996,82.1843,82.1939,155498.0
2023-07-31 15:40:00,85.5,85.6,85.49,85.52,229112.0,82.1939,82.29,82.1843,82.2131,229112.0
2023-07-31 15:50:00,85.52,85.74,85.46,85.73,858149.0,82.2131,82.4246,82.1554,82.415,858149.0
2023-08-01 09:30:00,85.3,85.6,85.0,85.52,339492.0,82.0016,82.29,81.7132,82.2131,339492.0
2023-08-01 09:40:00,85.52,85.54,85.22,85.33,362908.0,82.2131,82.2323,81.9247,82.0304,362908.0
2023-08-01 09:50:00,85.32,85.56,85.27,85.54,158935.0,82.0208,82.2516,81.9728,82.2323,158935.0
2023-08-01 10:00:00,85.55,85.69,85.49,85.52,166398.0,82.2419,82.3765,82.1843,82.2131,166398.0
2023-08-01 10:10:00,85.52,85.57,85.4,85.5,186552.0,82.2131,82.2612,82.0977,82.1939,186552.0
2023-08-01 10:20:00,85.5,85.51,85.35,85.44,98724.0,82.1939,82.2035,82.0497,82.1362,98724.0
2023-08-01 10:30:00,85.43,85.6,85.39,85.46,126422.0,82.1266,82.29,82.0881,82.1554,126422.0
2023-08-01 10:40:00,85.46,85.51,85.34,85.5,281843.0,82.1554,82.2035,82.0401,82.1939,281843.0
2023-08-01 10:50:00,85.49,85.58,85.41,85.53,106258.0,82.1843,82.2708,82.1074,82.2227,106258.0
2023-08-01 11:00:00,85.53,85.6,85.49,85.6,142564.0,82.2227,82.29,82.1843,82.29,142564.0
2023-08-01 11:10:00,85.61,85.63,85.35,85.41,48961.0,82.2996,82.3188,82.0497,82.1074,48961.0
2023-08-01 11:20:00,85.41,85.44,85.34,85.42,129735.0,82.1074,82.1362,82.0401,82.117,129735.0
2023-08-01 11:30:00,85.42,85.46,85.39,85.44,63368.0,82.117,82.1554,82.0881,82.1362,63368.0
2023-08-01 11:40:00,85.43,85.43,85.22,85.26,156633.0,82.1266,82.1266,81.9247,81.9632,156633.0
2023-08-01 11:50:00,85.25,85.28,85.24,85.28,107160.0,81.9535,81.9824,81.9439,81.9824,107160.0
2023-08-01 12:00:00,85.29,85.3,85.25,85.3,76063.0,81.992,82.0016,81.9535,82.0016,76063.0
2023-08-01 12:10:00,85.31,85.32,85.25,85.25,70593.0,82.0112,82.0208,81.9535,81.9535,70593.0
2023-08-01 12:20:00,85.25,85.28,85.21,85.27,79911.0,81.9535,81.9824,81.9151,81.9728,79911.0
2023-08-01 12:30:00,85.26,85.33,85.24,85.31,63086.0,81.9632,82.0304,81.9439,82.0112,63086.0
2023-08-01 12:40:00,85.31,85.35,85.28,85.29,104896.0,82.0112,82.0497,81.9824,81.992,104896.0
2023-08-01 12:50:00,85.28,85.36,85.24,85.36,88169.0,81.9824,82.0593,81.9439,82.0593,88169.0
2023-08-01 13:00:00,85.36,85.43,85.34,85.35,53377.0,82.0593,82.1266,82.0401,82.0497,53377.0
2023-08-01 13:10:00,85.35,85.42,85.32,85.37,38969.0,82.0497,82.117,82.0208,82.0689,38969.0
2023-08-01 13:20:00,85.37,85.49,85.35,85.47,60209.0,82.0689,82.1843,82.0497,82.165,60209.0
2023-08-01 13:30:00,85.48,85.48,85.38,85.39,60429.0,82.1746,82.1746,82.0785,82.0881,60429.0
2023-08-01 13:40:00,85.39,85.46,85.38,85.44,37802.0,82.0881,82.1554,82.0785,82.1362,37802.0
2023-08-01 13:50:00,85.44,85.52,85.42,85.52,61609.0,82.1362,82.2131,82.117,82.2131,61609.0
2023-08-01 14:00:00,85.52,85.54,85.46,85.47,67471.0,82.2131,82.2323,82.1554,82.165,67471.0
2023-08-01 14:10:00,85.47,85.5,85.4,85.48,68343.0,82.165,82.1939,82.0977,82.1746,68343.0
2023-08-01 14:20:00,85.48,85.49,85.41,85.45,57943.0,82.1746,82.1843,82.1074,82.1458,57943.0
2023-08-01 14:30:00,85.45,85.56,85.42,85.55,61127.0,82.1458,82.2516,82.117,82.2419,61127.0
2023-08-01 14:40:00,85.55,85.58,85.52,85.57,69450.0,82.2419,82.2708,82.2131,82.2612,69450.0
2023-08-01 14:50:00,85.56,85.56,85.49,85.5,76191.0,82.2516,82.2516,82.1843,82.1939,76191.0
2023-08-01 15:00:00,85.51,85.57,85.48,85.57,59254.0,82.2035,82.2612,82.1746,82.2612,59254.0
2023-08-01 15:10:00,85.56,85.59,85.53,85.54,89338.0,82.2516,82.2804,82.2227,82.2323,89338.0
2023-08-01 15:20:00,85.54,85.58,85.54,85.55,142004.0,82.2323,82.2708,82.2323,82.2419,142004.0
2023-08-01 15:30:00,85.55,85.59,85.41,85.43,230762.0,82.2419,82.2804,82.1074,82.1266,230762.0
2023-08-01 15:40:00,85.43,85.53,85.4,85.52,336319.0,82.1266,82.2227,82.0977,82.2131,336319.0
2023-08-01 15:50:00,85.52,85.53,85.32,85.34,1180912.0,82.2131,82.2227,82.0208,82.0401,1180912.0
2023-08-02 09:30:00,84.56,84.66,84.17,84.54,783465.0,81.2902,81.3864,80.9153,81.271,783465.0
2023-08-02 09:40:00,84.53,84.91,84.52,84.89,507885.0,81.2614,81.6267,81.2518,81.6075,507885.0
2023-08-02 09:50:00,84.89,84.98,84.79,84.9,185676.0,81.6075,81.694,81.5113,81.6171,185676.0
2023-08-02 10:00:00,84.9,85.05,84.82,84.82,185876.0,81.6171,81.7613,81.5402,81.5402,185876.0
2023-08-02 10:10:00,84.81,84.94,84.53,84.6,248776.0,81.5306,81.6555,81.2614,81.3287,248776.0
2023-08-02 10:20:00,84.59,84.74,84.57,84.65,193010.0,81.3191,81.4633,81.2998,81.3767,193010.0
2023-08-02 10:30:00,84.66,84.74,84.45,84.47,176862.0,81.3864,81.4633,81.1845,81.2037,176862.0
2023-08-02 10:40:00,84.46,84.5,84.26,84.28,166071.0,81.1941,81.2325,81.0018,81.021,166071.0
2023-08-02 10:50:00,84.28,84.32,84.25,84.31,193828.0,81.021,81.0595,80.9922,81.0499,193828.0
2023-08-02 11:00:00,84.31,84.45,84.29,84.42,148071.0,81.0499,81.1845,81.0307,81.1556,148071.0
2023-08-02 11:10:00,84.43,84.46,84.35,84.36,126104.0,81.1652,81.1941,81.0883,81.098,126104.0
2023-08-02 11:20:00,84.36,84.63,84.36,84.62,118256.0,81.098,81.3575,81.098,81.3479,118256.0
2023-08-02 11:30:00,84.62,84.72,84.58,84.6,116615.0,81.3479,81.444,81.3094,81.3287,116615.0
2023-08-02 11:40:00,84.59,84.6,84.48,84.56,157840.0,81.3191,81.3287,81.2133,81.2902,157840.0
2023-08-02 11:50:00,84.56,84.59,84.5,84.5,97384.0,81.2902,81.3191,81.2325,81.2325,97384.0
2023-08-02 12:00:00,84.51,84.55,84.43,84.47,116786.0,81.2422,81.2806,81.1652,81.2037,116786.0
2023-08-02 12:10:00,84.48,84.61,84.46,84.6,198865.0,81.2133,81.3383,81.1941,81.3287,198865.0
2023-08-02 12:20:00,84.6,84.65,84.57,84.61,110185.0,81.3287,81.3767,81.2998,81.3383,110185.0
2023-08-02 12:30:00,84.61,84.76,84.57,84.75,164502.0,81.3383,81.4825,81.2998,81.4729,164502.0
2023-08-02 12:40:00,84.76,84.77,84.62,84.74,78569.0,81.4825,81.4921,81.3479,81.4633,78569.0
2023-08-02 12:50:00,84.73,84.73,84.65,84.71,83381.0,81.4536,81.4536,81.3767,81.4344,83381.0
2023-08-02 13:00:00,84.7,84.78,84.7,84.76,93805.0,81.4248,81.5017,81.4248,81.4825,93805.0
2023-08-02 13:10:00,84.77,84.83,84.76,84.83,124091.0,81.4921,81.5498,81.4825,81.5498,124091.0
2023-08-02 13:20:00,84.84,84.85,84.79,84.84,82707.0,81.5594,81.569,81.5113,81.5594,82707.0
2023-08-02 13:30:00,84.84,84.9,84.82,84.84,140257.0,81.5594,81.6171,81.5402,81.5594,140257.0
2023-08-02 13:40:00,84.85,84.86,84.74,84.75,113075.0,81.569,81.5786,81.4633,81.4729,113075.0
2023-08-02 13:50:00,84.75,84.76,84.68,84.7,106886.0,81.4729,81.4825,81.4056,81.4248,106886.0
2023-08-02 14:00:00,84.69,84.77,84.68,84.7,101135.0,81.4152,81.4921,81.4056,81.4248,101135.0
2023-08-02 14:10:00,84.7,84.72,84.64,84.68,78265.0,81.4248,81.444,81.3671,81.4056,78265.0
2023-08-02 14:20:00,84.67,84.68,84.62,84.64,67387.0,81.396,81.4056,81.3479,81.3671,67387.0
2023-08-02 14:30:00,84.63,84.68,84.61,84.62,105776.0,81.3575,81.4056,81.3383,81.3479,105776.0
2023-08-02 14:40:00,84.62,84.62,84.47,84.52,132666.0,81.3479,81.3479,81.2037,81.2518,132666.0
2023-08-02 14:50:00,84.53,84.56,84.46,84.49,120710.0,81.2614,81.2902,81.1941,81.2229,120710.0
2023-08-02 15:00:00,84.5,84.58,84.49,84.51,113125.0,81.2325,81.3094,81.2229,81.2422,113125.0
2023-08-02 15:10:00,84.52,84.53,84.39,84.44,141249.0,81.2518,81.2614,81.1268,81.1749,141249.0
2023-08-02 15:20:00,84.45,84.5,84.27,84.28,171802.0,81.1845,81.2325,81.0114,81.021,171802.0
2023-08-02 15:30:00,84.28,84.39,84.27,84.38,374998.0,81.021,81.1268,81.0114,81.1172,374998.0
2023-08-02 15:40:00,84.38,84.48,84.31,84.41,414303.0,81.1172,81.2133,81.0499,81.146,414303.0
2023-08-02 15:50:00,84.42,84.46,84.26,84.27,1252805.0,81.1556,81.1941,81.0018,81.0114,1252805.0
2023-08-03 09:30:00,84.03,84.27,83.61,83.96,691101.0,80.7807,81.0114,80.377,80.7134,691101.0
2023-08-03 09:40:00,83.95,83.98,83.61,83.75,385867.0,80.7038,80.7326,80.377,80.5115,385867.0
2023-08-03 09:50:00,83.75,83.98,83.67,83.83,284845.0,80.5115,80.7326,80.4346,80.5884,284845.0
2023-08-03 10:00:00,83.82,83.94,83.76,83.89,285437.0,80.5788,80.6942,80.5212,80.6461,285437.0
2023-08-03 10:10:00,83.9,83.98,83.74,83.88,135507.0,80.6557,80.7326,80.5019,80.6365,135507.0
2023-08-03 10:20:00,83.9,83.93,83.78,83.82,197443.0,80.6557,80.6846,80.5404,80.5788,197443.0
2023-08-03 10:30:00,83.81,83.97,83.76,83.8,171583.0,80.5692,80.723,80.5212,80.5596,171583.0
2023-08-03 10:40:00,83.79,83.89,83.75,83.87,181469.0,80.55,80.6461,80.5115,80.6269,181469.0
2023-08-03 10:50:00,83.86,83.99,83.81,83.98,146115.0,80.6173,80.7423,80.5692,80.7326,146115.0
2023-08-03 11:00:00,83.98,84.1,83.95,84.04,113049.0,80.7326,80.848,80.7038,80.7903,113049.0
2023-08-03 11:10:00,84.05,84.24,84.05,84.19,106481.0,80.7999,80.9826,80.7999,80.9345,106481.0
2023-08-03 11:20:00,84.18,84.34,84.17,84.31,105611.0,80.9249,81.0787,80.9153,81.0499,105611.0
2023-08-03 11:30:00,84.31,84.33,84.2,84.28,111577.0,81.0499,81.0691,80.9441,81.021,111577.0
2023-08-03 11:40:00,84.27,84.37,84.22,84.33,106325.0,81.0114,81.1076,80.9634,81.0691,106325.0
2023-08-03 11:50:00,84.32,84.42,84.26,84.28,108955.0,81.0595,81.1556,81.0018,81.021,108955.0
2023-08-03 12:00:00,84.28,84.29,84.2,84.2,105297.0,81.021,81.0307,80.9441,80.9441,105297.0
2023-08-03 12:10:00,84.21,84.32,84.2,84.31,99409.0,80.9538,81.0595,80.9441,81.0499,99409.0
2023-08-03 12:20:00,84.32,84.34,84.25,84.3,130412.0,81.0595,81.0787,80.9922,81.0403,130412.0
2023-08-03 12:30:00,84.31,84.36,84.22,84.25,97950.0,81.0499,81.098,80.9634,80.9922,97950.0
2023-08-03 12:40:00,84.25,84.38,84.24,84.38,110502.0,80.9922,81.1172,80.9826,81.1172,110502.0
2023-08-03 12:50:00,84.38,84.39,84.29,84.35,96009.0,81.1172,81.1268,81.0307,81.0883,96009.0
2023-08-03 13:00:00,84.34,84.42,84.3,84.33,170284.0,81.0787,81.1556,81.0403,81.0691,170284.0
2023-08-03 13:10:00,84.33,84.37,84.3,84.31,96065.0,81.0691,81.1076,81.0403,81.0499,96065.0
2023-08-03 13:20:00,84.31,84.46,84.31,84.38,139852.0,81.0499,81.1941,81.0499,81.1172,139852.0
2023-08-03 13:30:00,84.37,84.41,84.26,84.35,105989.0,81.1076,81.146,81.0018,81.0883,105989.0
2023-08-03 13:40:00,84.34,84.35,84.22,84.32,96926.0,81.0787,81.0883,80.9634,81.0595,96926.0
2023-08-03 13:50:00,84.31,84.32,84.17,84.18,136044.0,81.0499,81.0595,80.9153,80.9249,136044.0
2023-08-03 14:00:00,84.17,84.25,84.1,84.2,120373.0,80.9153,80.9922,80.848,80.9441,120373.0
2023-08-03 14:10:00,84.19,84.25,84.13,84.21,151554.0,80.9345,80.9922,80.8768,80.9538,151554.0
2023-08-03 14:20:00,84.21,84.24,84.16,84.21,101459.0,80.9538,80.9826,80.9057,80.9538,101459.0
2023-08-03 14:30:00,84.21,84.23,84.04,84.09,307917.0,80.9538,80.973,80.7903,80.8384,307917.0
2023-08-03 14:40:00,84.09,84.14,84.06,84.09,74660.0,80.8384,80.8865,80.8096,80.8384,74660.0
2023-08-03 14:50:00,84.09,84.13,84.09,84.11,154609.0,80.8384,80.8768,80.8384,80.8576,154609.0
2023-08-03 15:00:00,84.11,84.12,83.99,84.03,187700.0,80.8576,80.8672,80.7423,80.7807,187700.0
2023-08-03 15:10:00,84.03,84.03,83.9,83.98,205478.0,80.7807,80.7807,80.6557,80.7326,205478.0
2023-08-03 15:20:00,83.98,83.99,83.92,83.93,141115.0,80.7326,80.7423,80.675,80.6846,141115.0
2023-08-03 15:30:00,83.93,84.03,83.91,83.98,177424.0,80.6846,80.7807,80.6654,80.7326,177424.0
2023-08-03 15:40:00,83.98,84.01,83.78,83.79,166890.0,80.7326,80.7615,80.5404,80.55,166890.0
2023-08-03 15:50:00,83.78,83.9,83.73,83.75,956572.0,80.5404,80.6557,80.4923,80.5115,956572.0
2023-08-04 09:30:00,84.18,84.34,83.98,84.17,661386.0,80.9249,81.0787,80.7326,80.9153,661386.0
2023-08-04 09:40:00,84.17,84.56,84.17,84.55,264584.0,80.9153,81.2902,80.9153,81.2806,264584.0
2023-08-04 09:50:00,84.53,84.54,84.4,84.51,206061.0,81.2614,81.271,81.1364,81.2422,206061.0
2023-08-04 10:00:00,84.49,84.51,83.93,84.0,216731.0,81.2229,81.2422,80.6846,80.7519,216731.0
2023-08-04 10:10:00,84.03,84.24,84.02,84.23,198415.0,80.7807,80.9826,80.7711,80.973,198415.0
2023-08-04 10:20:00,84.23,84.4,84.2,84.4,126020.0,80.973,81.1364,80.9441,81.1364,126020.0
2023-08-04 10:30:00,84.41,84.55,84.41,84.51,152576.0,81.146,81.2806,81.146,81.2422,152576.0
2023-08-04 10:40:00,84.51,84.63,84.48,84.58,109912.0,81.2422,81.3575,81.2133,81.3094,109912.0
2023-08-04 10:50:00,84.57,84.59,84.47,84.55,96240.0,81.2998,81.3191,81.2037,81.2806,96240.0
2023-08-04 11:00:00,84.55,84.56,84.27,84.27,260014.0,81.2806,81.2902,81.0114,81.0114,260014.0
2023-08-04 11:10:00,84.28,84.44,84.27,84.41,139807.0,81.021,81.1749,81.0114,81.146,139807.0
2023-08-04 11:20:00,84.42,84.62,84.41,84.62,104962.0,81.1556,81.3479,81.146,81.3479,104962.0
2023-08-04 11:30:00,84.62,84.66,84.52,84.54,122729.0,81.3479,81.3864,81.2518,81.271,122729.0
2023-08-04 11:40:00,84.53,84.6,84.46,84.47,94355.0,81.2614,81.3287,81.1941,81.2037,94355.0
2023-08-04 11:50:00,84.48,84.54,84.44,84.51,86829.0,81.2133,81.271,81.1749,81.2422,86829.0
2023-08-04 12:00:00,84.52,84.6,84.51,84.55,102179.0,81.2518,81.3287,81.2422,81.2806,102179.0
2023-08-04 12:10:00,84.55,84.72,84.54,84.69,74310.0,81.2806,81.444,81.271,81.4152,74310.0
2023-08-04 12:20:00,84.7,84.75,84.61,84.71,116096.0,81.4248,81.4729,81.3383,81.4344,116096.0
2023-08-04 12:30:00,84.71,84.75,84.67,84.73,68572.0,81.4344,81.4729,81.396,81.4536,68572.0
2023-08-04 12:40:00,84.73,84.79,84.73,84.75,59058.0,81.4536,81.5113,81.4536,81.4729,59058.0
2023-08-04 12:50:00,84.74,84.78,84.7,84.73,54838.0,81.4633,81.5017,81.4248,81.4536,54838.0
2023-08-04 13:00:00,84.73,84.74,84.58,84.59,89139.0,81.4536,81.4633,81.3094,81.3191,89139.0
2023-08-04 13:10:00,84.58,84.63,84.55,84.6,59775.0,81.3094,81.3575,81.2806,81.3287,59775.0
2023-08-04 13:20:00,84.6,84.6,84.46,84.47,170764.0,81.3287,81.3287,81.1941,81.2037,170764.0
2023-08-04 13:30:00,84.47,84.55,84.45,84.45,79368.0,81.2037,81.2806,81.1845,81.1845,79368.0
2023-08-04 13:40:00,84.45,84.53,84.41,84.52,89539.0,81.1845,81.2614,81.146,81.2518,89539.0
2023-08-04 13:50:00,84.52,84.54,84.35,84.38,161186.0,81.2518,81.271,81.0883,81.1172,161186.0
2023-08-04 14:00:00,84.38,84.38,84.08,84.12,304331.0,81.1172,81.1172,80.8288,80.8672,304331.0
2023-08-04 14:10:00,84.12,84.21,84.01,84.08,123440.0,80.8672,80.9538,80.7615,80.8288,123440.0
2023-08-04 14:20:00,84.06,84.07,83.77,83.8,156973.0,80.8096,80.8192,80.5308,80.5596,156973.0
2023-08-04 14:30:00,83.79,83.86,83.71,83.72,134375.0,80.55,80.6173,80.4731,80.4827,134375.0
2023-08-04 14:40:00,83.73,83.79,83.69,83.73,112036.0,80.4923,80.55,80.4539,80.4923,112036.0
2023-08-04 14:50:00,83.73,83.83,83.65,83.73,157786.0,80.4923,80.5884,80.4154,80.4923,157786.0
2023-08-04 15:00:00,83.73,83.82,83.71,83.72,108959.0,80.4923,80.5788,80.4731,80.4827,108959.0
2023-08-04 15:10:00,83.72,83.82,83.72,83.75,98620.0,80.4827,80.5788,80.4827,80.5115,98620.0
2023-08-04 15:20:00,83.75,83.76,83.65,83.73,192414.0,80.5115,80.5212,80.4154,80.4923,192414.0
2023-08-04 15:30:00,83.73,83.8,83.58,83.59,214978.0,80.4923,80.5596,80.3481,80.3577,214978.0
2023-08-04 15:40:00,83.59,83.65,83.55,83.59,301058.0,80.3577,80.4154,80.3193,80.3577,301058.0
2023-08-04 15:50:00,83.58,83.65,83.49,83.57,663083.0,80.3481,80.4154,80.2616,80.3385,663083.0
2023-08-07 09:30:00,83.87,84.17,83.85,84.05,254620.0,80.6269,80.9153,80.6077,80.7999,254620.0
2023-08-07 09:40:00,84.05,84.1,83.72,83.77,223312.0,80.7999,80.848,80.4827,80.5308,223312.0
2023-08-07 09:50:00,83.78,83.85,83.61,83.67,156886.0,80.5404,80.6077,80.377,80.4346,156886.0
2023-08-07 10:00:00,83.68,83.69,83.5,83.69,143953.0,80.4442,80.4539,80.2712,80.4539,143953.0
2023-08-07 10:10:00,83.72,83.91,83.71,83.9,141384.0,80.4827,80.6654,80.4731,80.6557,141384.0
2023-08-07 10:20:00,83.91,84.06,83.84,84.05,118427.0,80.6654,80.8096,80.5981,80.7999,118427.0
2023-08-07 10:30:00,84.05,84.08,83.97,84.06,74367.0,80.7999,80.8288,80.723,80.8096,74367.0
2023-08-07 10:40:00,84.06,84.12,83.98,84.06,98766.0,80.8096,80.8672,80.7326,80.8096,98766.0
2023-08-07 10:50:00,84.08,84.09,84.0,84.07,85003.0,80.8288,80.8384,80.7519,80.8192,85003.0
2023-08-07 11:00:00,84.07,84.2,84.05,84.15,123901.0,80.8192,80.9441,80.7999,80.8961,123901.0
2023-08-07 11:10:00,84.15,84.26,84.1,84.12,131669.0,80.8961,81.0018,80.848,80.8672,131669.0
2023-08-07 11:20:00,84.12,84.24,84.11,84.18,70692.0,80.8672,80.9826,80.8576,80.9249,70692.0
2023-08-07 11:30:00,84.18,84.22,84.11,84.17,73333.0,80.9249,80.9634,80.8576,80.9153,73333.0
2023-08-07 11:40:00,84.17,84.21,84.11,84.13,59253.0,80.9153,80.9538,80.8576,80.8768,59253.0
2023-08-07 11:50:00,84.14,84.21,84.11,84.12,92894.0,80.8865,80.9538,80.8576,80.8672,92894.0
2023-08-07 12:00:00,84.12,84.15,84.08,84.11,70849.0,80.8672,80.8961,80.8288,80.8576,70849.0
2023-08-07 12:10:00,84.11,84.12,84.05,84.11,46224.0,80.8576,80.8672,80.7999,80.8576,46224.0
2023-08-07 12:20:00,84.11,84.17,84.07,84.15,42412.0,80.8576,80.9153,80.8192,80.8961,42412.0
2023-08-07 12:30:00,84.16,84.17,84.06,84.06,38973.0,80.9057,80.9153,80.8096,80.8096,38973.0
2023-08-07 12:40:00,84.06,84.13,84.04,84.12,42012.0,80.8096,80.8768,80.7903,80.8672,42012.0
2023-08-07 12:50:00,84.13,84.2,84.12,84.18,36509.0,80.8768,80.9441,80.8672,80.9249,36509.0
2023-08-07 13:00:00,84.18,84.21,84.1,84.14,58585.0,80.9249,80.9538,80.848,80.8865,58585.0
2023-08-07 13:10:00,84.15,84.21,84.12,84.13,35626.0,80.8961,80.9538,80.8672,80.8768,35626.0
2023-08-07 13:20:00,84.13,84.16,84.07,84.09,45929.0,80.8768,80.9057,80.8192,80.8384,45929.0
2023-08-07 13:30:00,84.09,84.17,84.09,84.15,58968.0,80.8384,80.9153,80.8384,80.8961,58968.0
2023-08-07 13:40:00,84.16,84.23,84.13,84.22,37624.0,80.9057,80.973,80.8768,80.9634,37624.0
2023-08-07 13:50:00,84.22,84.22,84.14,84.2,79118.0,80.9634,80.9634,80.8865,80.9441,79118.0
2023-08-07 14:00:00,84.21,84.26,84.18,84.22,59996.0,80.9538,81.0018,80.9249,80.9634,59996.0
2023-08-07 14:10:00,84.22,84.24,84.15,84.23,57531.0,80.9634,80.9826,80.8961,80.973,57531.0
2023-08-07 14:20:00,84.22,84.22,84.1,84.12,64780.0,80.9634,80.9634,80.848,80.8672,64780.0
2023-08-07 14:30:00,84.13,84.23,84.13,84.16,46618.0,80.8768,80.973,80.8768,80.9057,46618.0
2023-08-07 14:40:00,84.16,84.17,84.12,84.17,35078.0,80.9057,80.9153,80.8672,80.9153,35078.0
2023-08-07 14:50:00,84.17,84.22,84.13,84.19,48202.0,80.9153,80.9634,80.8768,80.9345,48202.0
2023-08-07 15:00:00,84.19,84.21,84.11,84.14,47716.0,80.9345,80.9538,80.8576,80.8865,47716.0
2023-08-07 15:10:00,84.14,84.16,84.04,84.07,65016.0,80.8865,80.9057,80.7903,80.8192,65016.0
2023-08-07 15:20:00,84.07,84.1,84.04,84.05,74087.0,80.8192,80.848,80.7903,80.7999,74087.0
2023-08-07 15:30:00,84.05,84.06,83.97,83.99,861035.0,80.7999,80.8096,80.723,80.7423,861035.0
2023-08-07 15:40:00,83.98,84.04,83.94,84.01,214010.0,80.7326,80.7903,80.6942,80.7615,214010.0
2023-08-07 15:50:00,84.01,84.14,84.01,84.14,406038.0,80.7615,80.8865,80.7615,80.8865,406038.0
2023-08-08 09:30:00,82.75,82.76,82.39,82.55,636001.0,79.5502,79.5598,79.2041,79.3579,636001.0
2023-08-08 09:40:00,82.55,82.69,82.52,82.54,293383.0,79.3579,79.4925,79.3291,79.3483,293383.0
2023-08-08 09:50:00,82.54,82.79,82.5,82.76,211478.0,79.3483,79.5887,79.3099,79.5598,211478.0
2023-08-08 10:00:00,82.75,82.82,82.62,82.81,148237.0,79.5502,79.6175,79.4252,79.6079,148237.0
2023-08-08 10:10:00,82.81,82.81,82.34,82.4,126416.0,79.6079,79.6079,79.1561,79.2137,126416.0
2023-08-08 10:20:00,82.4,82.63,82.35,82.63,68546.0,79.2137,79.4348,79.1657,79.4348,68546.0
2023-08-08 10:30:00,82.62,82.64,82.48,82.54,145552.0,79.4252,79.4445,79.2906,79.3483,145552.0
2023-08-08 10:40:00,82.56,82.67,82.48,82.65,99574.0,79.3676,79.4733,79.2906,79.4541,99574.0
2023-08-08 10:50:00,82.65,82.74,82.62,82.72,90216.0,79.4541,79.5406,79.4252,79.5214,90216.0
2023-08-08 11:00:00,82.72,82.78,82.64,82.77,110905.0,79.5214,79.579,79.4445,79.5694,110905.0
2023-08-08 11:10:00,82.77,82.84,82.71,82.84,79924.0,79.5694,79.6367,79.5118,79.6367,79924.0
2023-08-08 11:20:00,82.84,82.9,82.76,82.86,89679.0,79.6367,79.6944,79.5598,79.656,89679.0
2023-08-08 11:30:00,82.85,82.9,82.79,82.89,128081.0,79.6463,79.6944,79.5887,79.6848,128081.0
2023-08-08 11:40:00,82.89,82.89,82.77,82.87,167534.0,79.6848,79.6848,79.5694,79.6656,167534.0
2023-08-08 11:50:00,82.87,82.89,82.75,82.79,56017.0,79.6656,79.6848,79.5502,79.5887,56017.0
2023-08-08 12:00:00,82.78,82.85,82.78,82.82,47152.0,79.579,79.6463,79.579,79.6175,47152.0
2023-08-08 12:10:00,82.82,82.89,82.81,82.88,58756.0,79.6175,79.6848,79.6079,79.6752,58756.0
2023-08-08 12:20:00,82.89,82.91,82.83,82.87,92583.0,79.6848,79.704,79.6271,79.6656,92583.0
2023-08-08 12:30:00,82.88,82.93,82.85,82.88,72759.0,79.6752,79.7232,79.6463,79.6752,72759.0
2023-08-08 12:40:00,82.89,82.9,82.77,82.85,80429.0,79.6848,79.6944,79.5694,79.6463,80429.0
2023-08-08 12:50:00,82.85,82.88,82.81,82.86,56149.0,79.6463,79.6752,79.6079,79.656,56149.0
2023-08-08 13:00:00,82.85,83.02,82.85,83.01,92313.0,79.6463,79.8098,79.6463,79.8002,92313.0
2023-08-08 13:10:00,83.01,83.07,82.97,83.03,60506.0,79.8002,79.8578,79.7617,79.8194,60506.0
2023-08-08 13:20:00,83.03,83.09,82.97,83.07,66129.0,79.8194,79.8771,79.7617,79.8578,66129.0
2023-08-08 13:30:00,83.07,83.14,83.06,83.14,81419.0,79.8578,79.9251,79.8482,79.9251,81419.0
2023-08-08 13:40:00,83.14,83.18,83.02,83.02,70076.0,79.9251,79.9636,79.8098,79.8098,70076.0
2023-08-08 13:50:00,83.01,83.13,83.0,83.1,60434.0,79.8002,79.9155,79.7905,79.8867,60434.0
2023-08-08 14:00:00,83.1,83.13,83.03,83.09,81183.0,79.8867,79.9155,79.8194,79.8771,81183.0
2023-08-08 14:10:00,83.09,83.22,83.08,83.17,103429.0,79.8771,80.002,79.8674,79.954,103429.0
2023-08-08 14:20:00,83.16,83.2,83.13,83.16,59468.0,79.9444,79.9828,79.9155,79.9444,59468.0
2023-08-08 14:30:00,83.17,83.19,83.12,83.17,91171.0,79.954,79.9732,79.9059,79.954,91171.0
2023-08-08 14:40:00,83.16,83.19,83.13,83.17,59911.0,79.9444,79.9732,79.9155,79.954,59911.0
2023-08-08 14:50:00,83.18,83.32,83.17,83.27,125050.0,79.9636,80.0982,79.954,80.0501,125050.0
2023-08-08 15:00:00,83.27,83.33,83.24,83.29,140119.0,80.0501,80.1078,80.0213,80.0693,140119.0
2023-08-08 15:10:00,83.29,83.33,83.25,83.27,111345.0,80.0693,80.1078,80.0309,80.0501,111345.0
2023-08-08 15:20:00,83.27,83.39,83.24,83.34,148995.0,80.0501,80.1655,80.0213,80.1174,148995.0
2023-08-08 15:30:00,83.35,83.35,83.27,83.34,233239.0,80.127,80.127,80.0501,80.1174,233239.0
2023-08-08 15:40:00,83.34,83.38,83.28,83.31,272174.0,80.1174,80.1558,80.0597,80.0886,272174.0
2023-08-08 15:50:00,83.31,83.34,83.18,83.24,435217.0,80.0886,80.1174,79.9636,80.0213,435217.0
2023-08-09 09:30:00,83.55,83.55,83.18,83.41,337491.0,80.3193,80.3193,79.9636,80.1847,337491.0
2023-08-09 09:40:00,83.4,83.59,83.36,83.58,223370.0,80.1751,80.3577,80.1366,80.3481,223370.0
2023-08-09 09:50:00,83.58,83.58,83.45,83.51,121009.0,80.3481,80.3481,80.2231,80.2808,121009.0
2023-08-09 10:00:00,83.51,83.65,83.43,83.44,121605.0,80.2808,80.4154,80.2039,80.2135,121605.0
2023-08-09 10:10:00,83.44,83.6,83.39,83.56,76845.0,80.2135,80.3673,80.1655,80.3289,76845.0
2023-08-09 10:20:00,83.56,83.64,83.46,83.61,79008.0,80.3289,80.4058,80.2328,80.377,79008.0
2023-08-09 10:30:00,83.6,83.68,83.53,83.67,111149.0,80.3673,80.4442,80.3,80.4346,111149.0
2023-08-09 10:40:00,83.66,83.72,83.61,83.7,88798.0,80.425,80.4827,80.377,80.4635,88798.0
2023-08-09 10:50:00,83.69,83.72,83.58,83.65,81956.0,80.4539,80.4827,80.3481,80.4154,81956.0
2023-08-09 11:00:00,83.66,83.72,83.6,83.65,74750.0,80.425,80.4827,80.3673,80.4154,74750.0
2023-08-09 11:10:00,83.65,83.68,83.41,83.46,156848.0,80.4154,80.4442,80.1847,80.2328,156848.0
2023-08-09 11:20:00,83.45,83.46,83.27,83.33,201822.0,80.2231,80.2328,80.0501,80.1078,201822.0
2023-08-09 11:30:00,83.33,83.42,83.24,83.38,205542.0,80.1078,80.1943,80.0213,80.1558,205542.0
2023-08-09 11:40:00,83.38,83.39,83.11,83.11,832191.0,80.1558,80.1655,79.8963,79.8963,832191.0
2023-08-09 11:50:00,83.11,83.14,82.93,82.98,212370.0,79.8963,79.9251,79.7232,79.7713,212370.0
2023-08-09 12:00:00,82.97,83.1,82.94,83.08,237502.0,79.7617,79.8867,79.7329,79.8674,237502.0
2023-08-09 12:10:00,83.08,83.09,82.93,82.93,222887.0,79.8674,79.8771,79.7232,79.7232,222887.0
2023-08-09 12:20:00,82.93,82.98,82.87,82.95,221166.0,79.7232,79.7713,79.6656,79.7425,221166.0
2023-08-09 12:30:00,82.94,83.05,82.92,82.99,226696.0,79.7329,79.8386,79.7136,79.7809,226696.0
2023-08-09 12:40:00,82.98,83.14,82.97,83.12,274722.0,79.7713,79.9251,79.7617,79.9059,274722.0
2023-08-09 12:50:00,83.12,83.16,83.07,83.15,168952.0,79.9059,79.9444,79.8578,79.9347,168952.0
2023-08-09 13:00:00,83.14,83.23,83.1,83.2,158094.0,79.9251,80.0116,79.8867,79.9828,158094.0
2023-08-09 13:10:00,83.19,83.26,83.19,83.25,269378.0,79.9732,80.0405,79.9732,80.0309,269378.0
2023-08-09 13:20:00,83.24,83.25,83.17,83.19,213213.0,80.0213,80.0309,79.954,79.9732,213213.0
2023-08-09 13:30:00,83.18,83.27,83.18,83.25,56825.0,79.9636,80.0501,79.9636,80.0309,56825.0
2023-08-09 13:40:00,83.26,83.33,83.22,83.22,77158.0,80.0405,80.1078,80.002,80.002,77158.0
2023-08-09 13:50:00,83.22,83.3,83.2,83.22,125607.0,80.002,80.0789,79.9828,80.002,125607.0
2023-08-09 14:00:00,83.22,83.29,83.2,83.27,144334.0,80.002,80.0693,79.9828,80.0501,144334.0
2023-08-09 14:10:00,83.27,83.31,83.24,83.29,187737.0,80.0501,80.0886,80.0213,80.0693,187737.0
2023-08-09 14:20:00,83.29,83.31,83.21,83.28,444634.0,80.0693,80.0886,79.9924,80.0597,444634.0
2023-08-09 14:30:00,83.28,83.34,83.27,83.34,71710.0,80.0597,80.1174,80.0501,80.1174,71710.0
2023-08-09 14:40:00,83.34,83.34,83.27,83.34,55589.0,80.1174,80.1174,80.0501,80.1174,55589.0
2023-08-09 14:50:00,83.33,83.36,83.28,83.34,50888.0,80.1078,80.1366,80.0597,80.1174,50888.0
2023-08-09 15:00:00,83.34,83.34,83.2,83.2,61280.0,80.1174,80.1174,79.9828,79.9828,61280.0
2023-08-09 15:10:00,83.2,83.23,83.14,83.16,100822.0,79.9828,80.0116,79.9251,79.9444,100822.0
2023-08-09 15:20:00,83.15,83.24,83.13,83.14,73956.0,79.9347,80.0213,79.9155,79.9251,73956.0
2023-08-09 15:30:00,83.14,83.2,83.07,83.07,115920.0,79.9251,79.9828,79.8578,79.8578,115920.0
2023-08-09 15:40:00,83.07,83.1,82.8,82.83,160247.0,79.8578,79.8867,79.5983,79.6271,160247.0
2023-08-09 15:50:00,82.83,82.92,82.78,82.88,560167.0,79.6271,79.7136,79.579,79.6752,560167.0
2023-08-10 09:30:00,83.3,83.48,83.2,83.39,475833.0,80.0789,80.252,79.9828,80.1655,475833.0
2023-08-10 09:40:00,83.4,83.64,83.34,83.58,200608.0,80.1751,80.4058,80.1174,80.3481,200608.0
2023-08-10 09:50:00,83.58,83.7,83.53,83.68,149145.0,80.3481,80.4635,80.3,80.4442,149145.0
2023-08-10 10:00:00,83.69,83.78,83.61,83.72,312348.0,80.4539,80.5404,80.377,80.4827,312348.0
2023-08-10 10:10:00,83.71,83.73,83.47,83.51,76510.0,80.4731,80.4923,80.2424,80.2808,76510.0
2023-08-10 10:20:00,83.48,83.55,83.44,83.54,84155.0,80.252,80.3193,80.2135,80.3097,84155.0
2023-08-10 10:30:00,83.54,83.56,83.33,83.34,153660.0,80.3097,80.3289,80.1078,80.1174,153660.0
2023-08-10 10:40:00,83.34,83.34,83.05,83.16,167377.0,80.1174,80.1174,79.8386,79.9444,167377.0
2023-08-10 10:50:00,83.16,83.28,83.08,83.2,135074.0,79.9444,80.0597,79.8674,79.9828,135074.0
2023-08-10 11:00:00,83.2,83.23,83.05,83.17,100402.0,79.9828,80.0116,79.8386,79.954,100402.0
2023-08-10 11:10:00,83.17,83.23,83.08,83.15,74878.0,79.954,80.0116,79.8674,79.9347,74878.0
2023-08-10 11:20:00,83.16,83.27,83.1,83.26,73226.0,79.9444,80.0501,79.8867,80.0405,73226.0
2023-08-10 11:30:00,83.26,83.37,83.24,83.34,89348.0,80.0405,80.1462,80.0213,80.1174,89348.0
2023-08-10 11:40:00,83.34,83.34,83.08,83.14,87057.0,80.1174,80.1174,79.8674,79.9251,87057.0
2023-08-10 11:50:00,83.14,83.16,82.98,83.16,108131.0,79.9251,79.9444,79.7713,79.9444,108131.0
2023-08-10 12:00:00,83.16,83.22,83.1,83.14,76555.0,79.9444,80.002,79.8867,79.9251,76555.0
2023-08-10 12:10:00,83.14,83.17,83.04,83.08,57487.0,79.9251,79.954,79.829,79.8674,57487.0
2023-08-10 12:20:00,83.07,83.09,82.92,83.0,80993.0,79.8578,79.8771,79.7136,79.7905,80993.0
2023-08-10 12:30:00,83.0,83.14,82.96,83.14,48979.0,79.7905,79.9251,79.7521,79.9251,48979.0
2023-08-10 12:40:00,83.14,83.23,83.1,83.18,84594.0,79.9251,80.0116,79.8867,79.9636,84594.0
2023-08-10 12:50:00,83.18,83.18,82.95,83.0,94280.0,79.9636,79.9636,79.7425,79.7905,94280.0
2023-08-10 13:00:00,83.0,83.09,82.98,83.04,81753.0,79.7905,79.8771,79.7713,79.829,81753.0
2023-08-10 13:10:00,83.03,83.09,82.98,83.03,47972.0,79.8194,79.8771,79.7713,79.8194,47972.0
2023-08-10 13:20:00,83.02,83.02,82.91,82.97,96227.0,79.8098,79.8098,79.704,79.7617,96227.0
2023-08-10 13:30:00,82.97,83.0,82.89,82.91,67874.0,79.7617,79.7905,79.6848,79.704,67874.0
2023-08-10 13:40:00,82.92,83.02,82.85,82.95,113435.0,79.7136,79.8098,79.6463,79.7425,113435.0
2023-08-10 13:50:00,82.94,82.97,82.76,82.8,72823.0,79.7329,79.7617,79.5598,79.5983,72823.0
2023-08-10 14:00:00,82.79,83.0,82.76,82.95,97231.0,79.5887,79.7905,79.5598,79.7425,97231.0
2023-08-10 14:10:00,82.96,83.11,82.95,83.01,145711.0,79.7521,79.8963,79.7425,79.8002,145711.0
2023-08-10 14:20:00,83.0,83.1,83.0,83.04,70208.0,79.7905,79.8867,79.7905,79.829,70208.0
2023-08-10 14:30:00,83.05,83.08,82.98,83.06,62930.0,79.8386,79.8674,79.7713,79.8482,62930.0
2023-08-10 14:40:00,83.05,83.14,82.97,83.1,84041.0,79.8386,79.9251,79.7617,79.8867,84041.0
2023-08-10 14:50:00,83.09,83.22,83.09,83.21,84689.0,79.8771,80.002,79.8771,79.9924,84689.0
2023-08-10 15:00:00,83.21,83.22,83.04,83.14,55726.0,79.9924,80.002,79.829,79.9251,55726.0
2023-08-10 15:10:00,83.15,83.19,83.11,83.16,101586.0,79.9347,79.9732,79.8963,79.9444,101586.0
2023-08-10 15:20:00,83.16,83.16,82.98,83.01,108314.0,79.9444,79.9444,79.7713,79.8002,108314.0
2023-08-10 15:30:00,83.01,83.01,82.89,82.91,84745.0,79.8002,79.8002,79.6848,79.704,84745.0
2023-08-10 15:40:00,82.9,82.97,82.8,82.93,137734.0,79.6944,79.7617,79.5983,79.7232,137734.0
2023-08-10 15:50:00,82.92,83.0,82.88,82.96,436349.0,79.7136,79.7905,79.6752,79.7521,436349.0
2023-08-11 09:30:00,82.73,82.87,82.56,82.75,208744.0,79.531,79.6656,79.3676,79.5502,208744.0
2023-08-11 09:40:00,82.76,82.8,82.6,82.64,182091.0,79.5598,79.5983,79.406,79.4445,182091.0
2023-08-11 09:50:00,82.64,82.78,82.6,82.77,89306.0,79.4445,79.579,79.406,79.5694,89306.0
2023-08-11 10:00:00,82.77,83.0,82.77,82.88,205448.0,79.5694,79.7905,79.5694,79.6752,205448.0
2023-08-11 10:10:00,82.87,83.0,82.78,82.97,68215.0,79.6656,79.7905,79.579,79.7617,68215.0
2023-08-11 10:20:00,82.97,83.07,82.95,83.0,135756.0,79.7617,79.8578,79.7425,79.7905,135756.0
2023-08-11 10:30:00,83.01,83.12,82.87,83.11,69180.0,79.8002,79.9059,79.6656,79.8963,69180.0
2023-08-11 10:40:00,83.11,83.14,82.93,82.95,78048.0,79.8963,79.9251,79.7232,79.7425,78048.0
2023-08-11 10:50:00,82.95,82.97,82.84,82.9,48184.0,79.7425,79.7617,79.6367,79.6944,48184.0
2023-08-11 11:00:00,82.91,82.98,82.86,82.89,83009.0,79.704,79.7713,79.656,79.6848,83009.0
2023-08-11 11:10:00,82.89,82.9,82.79,82.85,79918.0,79.6848,79.6944,79.5887,79.6463,79918.0
2023-08-11 11:20:00,82.85,82.91,82.81,82.87,38461.0,79.6463,79.704,79.6079,79.6656,38461.0
2023-08-11 11:30:00,82.87,82.92,82.82,82.86,93247.0,79.6656,79.7136,79.6175,79.656,93247.0
2023-08-11 11:40:00,82.84,82.94,82.82,82.9,82532.0,79.6367,79.7329,79.6175,79.6944,82532.0
2023-08-11 11:50:00,82.89,82.98,82.81,82.97,62492.0,79.6848,79.7713,79.6079,79.7617,62492.0
2023-08-11 12:00:00,82.97,83.01,82.86,82.88,64568.0,79.7617,79.8002,79.656,79.6752,64568.0
2023-08-11 12:10:00,82.89,82.98,82.87,82.88,59759.0,79.6848,79.7713,79.6656,79.6752,59759.0
2023-08-11 12:20:00,82.88,82.91,82.75,82.79,53492.0,79.6752,79.704,79.5502,79.5887,53492.0
2023-08-11 12:30:00,82.8,82.85,82.69,82.72,36792.0,79.5983,79.6463,79.4925,79.5214,36792.0
2023-08-11 12:40:00,82.71,82.73,82.67,82.7,32084.0,79.5118,79.531,79.4733,79.5021,32084.0
2023-08-11 12:50:00,82.7,82.76,82.68,82.74,31770.0,79.5021,79.5598,79.4829,79.5406,31770.0
2023-08-11 13:00:00,82.74,82.78,82.68,82.72,76124.0,79.5406,79.579,79.4829,79.5214,76124.0
2023-08-11 13:10:00,82.71,82.75,82.66,82.7,37332.0,79.5118,79.5502,79.4637,79.5021,37332.0
2023-08-11 13:20:00,82.7,82.75,82.67,82.72,44345.0,79.5021,79.5502,79.4733,79.5214,44345.0
2023-08-11 13:30:00,82.71,82.75,82.62,82.64,59212.0,79.5118,79.5502,79.4252,79.4445,59212.0
2023-08-11 13:40:00,82.65,82.66,82.51,82.55,60484.0,79.4541,79.4637,79.3195,79.3579,60484.0
2023-08-11 13:50:00,82.55,82.57,82.43,82.54,215048.0,79.3579,79.3772,79.2426,79.3483,215048.0
2023-08-11 14:00:00,82.53,82.63,82.51,82.62,53286.0,79.3387,79.4348,79.3195,79.4252,53286.0
2023-08-11 14:10:00,82.62,82.66,82.59,82.65,55842.0,79.4252,79.4637,79.3964,79.4541,55842.0
2023-08-11 14:20:00,82.64,82.74,82.58,82.69,57835.0,79.4445,79.5406,79.3868,79.4925,57835.0
2023-08-11 14:30:00,82.69,82.77,82.64,82.72,91085.0,79.4925,79.5694,79.4445,79.5214,91085.0
2023-08-11 14:40:00,82.72,82.76,82.67,82.74,29490.0,79.5214,79.5598,79.4733,79.5406,29490.0
2023-08-11 14:50:00,82.73,82.78,82.7,82.75,87809.0,79.531,79.579,79.5021,79.5502,87809.0
2023-08-11 15:00:00,82.74,82.75,82.65,82.66,83683.0,79.5406,79.5502,79.4541,79.4637,83683.0
2023-08-11 15:10:00,82.65,82.73,82.63,82.72,59367.0,79.4541,79.531,79.4348,79.5214,59367.0
2023-08-11 15:20:00,82.72,82.8,82.67,82.73,94902.0,79.5214,79.5983,79.4733,79.531,94902.0
2023-08-11 15:30:00,82.73,82.77,82.69,82.72,106659.0,79.531,79.5694,79.4925,79.5214,106659.0
2023-08-11 15:40:00,82.72,82.75,82.66,82.69,143370.0,79.5214,79.5502,79.4637,79.4925,143370.0
2023-08-11 15:50:00,82.69,82.74,82.61,82.74,347757.0,79.4925,79.5406,79.4156,79.5406,347757.0
2023-08-14 09:30:00,82.52,82.59,82.23,82.3,308292.0,79.3291,79.3964,79.0503,79.1176,308292.0
2023-08-14 09:40:00,82.3,82.34,82.09,82.11,322029.0,79.1176,79.1561,78.9157,78.935,322029.0
2023-08-14 09:50:00,82.13,82.25,82.07,82.13,147354.0,78.9542,79.0695,78.8965,78.9542,147354.0
2023-08-14 10:00:00,82.13,82.39,82.1,82.38,148869.0,78.9542,79.2041,78.9253,79.1945,148869.0
2023-08-14 10:10:00,82.37,82.43,82.26,82.27,119222.0,79.1849,79.2426,79.0792,79.0888,119222.0
2023-08-14 10:20:00,82.29,82.32,82.17,82.23,81091.0,79.108,79.1368,78.9926,79.0503,81091.0
2023-08-14 10:30:00,82.24,82.45,82.23,82.41,93857.0,79.0599,79.2618,79.0503,79.2234,93857.0
2023-08-14 10:40:00,82.39,82.44,82.35,82.37,68351.0,79.2041,79.2522,79.1657,79.1849,68351.0
2023-08-14 10:50:00,82.36,82.51,82.35,82.47,90441.0,79.1753,79.3195,79.1657,79.281,90441.0
2023-08-14 11:00:00,82.47,82.47,82.39,82.45,54818.0,79.281,79.281,79.2041,79.2618,54818.0
2023-08-14 11:10:00,82.45,82.47,82.41,82.46,72197.0,79.2618,79.281,79.2234,79.2714,72197.0
2023-08-14 11:20:00,82.47,82.61,82.47,82.61,53673.0,79.281,79.4156,79.281,79.4156,53673.0
2023-08-14 11:30:00,82.62,82.66,82.59,82.65,54831.0,79.4252,79.4637,79.3964,79.4541,54831.0
2023-08-14 11:40:00,82.65,82.76,82.64,82.75,41511.0,79.4541,79.5598,79.4445,79.5502,41511.0
2023-08-14 11:50:00,82.75,82.81,82.73,82.73,133018.0,79.5502,79.6079,79.531,79.531,133018.0
2023-08-14 12:00:00,82.74,82.84,82.72,82.76,43448.0,79.5406,79.6367,79.5214,79.5598,43448.0
2023-08-14 12:10:00,82.75,82.76,82.64,82.72,58291.0,79.5502,79.5598,79.4445,79.5214,58291.0
2023-08-14 12:20:00,82.72,82.74,82.69,82.74,30437.0,79.5214,79.5406,79.4925,79.5406,30437.0
2023-08-14 12:30:00,82.74,82.78,82.7,82.75,35700.0,79.5406,79.579,79.5021,79.5502,35700.0
2023-08-14 12:40:00,82.75,82.83,82.74,82.81,56644.0,79.5502,79.6271,79.5406,79.6079,56644.0
2023-08-14 12:50:00,82.81,82.81,82.72,82.8,26636.0,79.6079,79.6079,79.5214,79.5983,26636.0
2023-08-14 13:00:00,82.8,82.81,82.76,82.78,21642.0,79.5983,79.6079,79.5598,79.579,21642.0
2023-08-14 13:10:00,82.78,82.81,82.75,82.79,39055.0,79.579,79.6079,79.5502,79.5887,39055.0
2023-08-14 13:20:00,82.78,82.81,82.72,82.77,31391.0,79.579,79.6079,79.5214,79.5694,31391.0
2023-08-14 13:30:00,82.77,82.8,82.67,82.7,24351.0,79.5694,79.5983,79.4733,79.5021,24351.0
2023-08-14 13:40:00,82.7,82.77,82.7,82.73,33025.0,79.5021,79.5694,79.5021,79.531,33025.0
2023-08-14 13:50:00,82.73,82.75,82.69,82.75,26908.0,79.531,79.5502,79.4925,79.5502,26908.0
2023-08-14 14:00:00,82.75,82.79,82.7,82.74,31458.0,79.5502,79.5887,79.5021,79.5406,31458.0
2023-08-14 14:10:00,82.73,82.77,82.68,82.7,25682.0,79.531,79.5694,79.4829,79.5021,25682.0
2023-08-14 14:20:00,82.7,82.73,82.67,82.73,25925.0,79.5021,79.531,79.4733,79.531,25925.0
2023-08-14 14:30:00,82.73,82.75,82.67,82.68,195786.0,79.531,79.5502,79.4733,79.4829,195786.0
2023-08-14 14:40:00,82.7,82.72,82.64,82.69,38808.0,79.5021,79.5214,79.4445,79.4925,38808.0
2023-08-14 14:50:00,82.69,82.78,82.67,82.76,121036.0,79.4925,79.579,79.4733,79.5598,121036.0
2023-08-14 15:00:00,82.77,82.78,82.67,82.7,64718.0,79.5694,79.579,79.4733,79.5021,64718.0
2023-08-14 15:10:00,82.69,82.74,82.67,82.71,47990.0,79.4925,79.5406,79.4733,79.5118,47990.0
2023-08-14 15:20:00,82.72,82.77,82.69,82.73,80651.0,79.5214,79.5694,79.4925,79.531,80651.0
2023-08-14 15:30:00,82.74,82.81,82.71,82.8,54443.0,79.5406,79.6079,79.5118,79.5983,54443.0
2023-08-14 15:40:00,82.8,82.89,82.78,82.81,99881.0,79.5983,79.6848,79.579,79.6079,99881.0
2023-08-14 15:50:00,82.82,82.91,82.77,82.91,328090.0,79.6175,79.704,79.5694,79.704,328090.0
2023-08-15 09:30:00,82.1,82.28,81.84,82.0,502290.0,78.9253,79.0984,78.6754,78.8292,502290.0
2023-08-15 09:40:00,81.99,82.08,81.84,81.86,224817.0,78.8196,78.9061,78.6754,78.6946,224817.0
2023-08-15 09:50:00,81.86,81.96,81.84,81.94,182115.0,78.6946,78.7908,78.6754,78.7715,182115.0
2023-08-15 10:00:00,81.94,81.94,81.74,81.78,218842.0,78.7715,78.7715,78.5793,78.6177,218842.0
2023-08-15 10:10:00,81.79,81.88,81.74,81.77,102526.0,78.6273,78.7138,78.5793,78.6081,102526.0
2023-08-15 10:20:00,81.77,81.77,81.62,81.7,154537.0,78.6081,78.6081,78.4639,78.5408,154537.0
2023-08-15 10:30:00,81.69,81.75,81.62,81.72,119426.0,78.5312,78.5889,78.4639,78.56,119426.0
2023-08-15 10:40:00,81.73,81.8,81.71,81.78,91744.0,78.5696,78.6369,78.5504,78.6177,91744.0
2023-08-15 10:50:00,81.77,81.81,81.74,81.75,63258.0,78.6081,78.6466,78.5793,78.5889,63258.0
2023-08-15 11:00:00,81.75,81.96,81.74,81.95,156485.0,78.5889,78.7908,78.5793,78.7811,156485.0
2023-08-15 11:10:00,81.95,82.01,81.86,81.89,58205.0,78.7811,78.8388,78.6946,78.7235,58205.0
2023-08-15 11:20:00,81.88,81.92,81.79,81.91,66377.0,78.7138,78.7523,78.6273,78.7427,66377.0
2023-08-15 11:30:00,81.91,81.94,81.87,81.92,72597.0,78.7427,78.7715,78.7042,78.7523,72597.0
2023-08-15 11:40:00,81.92,81.92,81.83,81.86,51357.0,78.7523,78.7523,78.6658,78.6946,51357.0
2023-08-15 11:50:00,81.86,81.87,81.81,81.84,52947.0,78.6946,78.7042,78.6466,78.6754,52947.0
2023-08-15 12:00:00,81.84,81.84,81.65,81.66,64712.0,78.6754,78.6754,78.4927,78.5024,64712.0
2023-08-15 12:10:00,81.66,81.71,81.58,81.7,60225.0,78.5024,78.5504,78.4255,78.5408,60225.0
2023-08-15 12:20:00,81.69,81.71,81.6,81.65,60188.0,78.5312,78.5504,78.4447,78.4927,60188.0
2023-08-15 12:30:00,81.66,81.67,81.55,81.6,92402.0,78.5024,78.512,78.3966,78.4447,92402.0
2023-08-15 12:40:00,81.61,81.63,81.47,81.49,39949.0,78.4543,78.4735,78.3197,78.3389,39949.0
2023-08-15 12:50:00,81.48,81.51,81.43,81.49,28912.0,78.3293,78.3582,78.2813,78.3389,28912.0
2023-08-15 13:00:00,81.48,81.52,81.44,81.47,163712.0,78.3293,78.3678,78.2909,78.3197,163712.0
2023-08-15 13:10:00,81.48,81.56,81.46,81.53,84707.0,78.3293,78.4062,78.3101,78.3774,84707.0
2023-08-15 13:20:00,81.52,81.56,81.51,81.55,125975.0,78.3678,78.4062,78.3582,78.3966,125975.0
2023-08-15 13:30:00,81.55,81.56,81.47,81.53,53929.0,78.3966,78.4062,78.3197,78.3774,53929.0
2023-08-15 13:40:00,81.53,81.59,81.48,81.55,43214.0,78.3774,78.4351,78.3293,78.3966,43214.0
2023-08-15 13:50:00,81.55,81.58,81.52,81.55,64913.0,78.3966,78.4255,78.3678,78.3966,64913.0
2023-08-15 14:00:00,81.55,81.59,81.5,81.53,43384.0,78.3966,78.4351,78.3485,78.3774,43384.0
2023-08-15 14:10:00,81.53,81.55,81.48,81.52,57705.0,78.3774,78.3966,78.3293,78.3678,57705.0
2023-08-15 14:20:00,81.52,81.59,81.51,81.58,37333.0,78.3678,78.4351,78.3582,78.4255,37333.0
2023-08-15 14:30:00,81.59,81.65,81.58,81.65,59973.0,78.4351,78.4927,78.4255,78.4927,59973.0
2023-08-15 14:40:00,81.65,81.72,81.63,81.7,46581.0,78.4927,78.56,78.4735,78.5408,46581.0
2023-08-15 14:50:00,81.69,81.74,81.65,81.68,57240.0,78.5312,78.5793,78.4927,78.5216,57240.0
2023-08-15 15:00:00,81.69,81.7,81.63,81.7,49709.0,78.5312,78.5408,78.4735,78.5408,49709.0
2023-08-15 15:10:00,81.7,81.74,81.64,81.68,74797.0,78.5408,78.5793,78.4831,78.5216,74797.0
2023-08-15 15:20:00,81.67,81.68,81.41,81.42,185587.0,78.512,78.5216,78.262,78.2716,185587.0
2023-08-15 15:30:00,81.42,81.5,81.37,81.44,247364.0,78.2716,78.3485,78.2236,78.2909,247364.0
2023-08-15 15:40:00,81.44,81.51,81.41,81.51,177844.0,78.2909,78.3582,78.262,78.3582,177844.0
2023-08-15 15:50:00,81.5,81.62,81.45,81.54,437288.0,78.3485,78.4639,78.3005,78.387,437288.0
2023-08-16 09:30:00,81.42,81.69,81.27,81.62,243359.0,78.2716,78.5312,78.1274,78.4639,243359.0
2023-08-16 09:40:00,81.62,81.83,81.55,81.81,145138.0,78.4639,78.6658,78.3966,78.6466,145138.0
2023-08-16 09:50:00,81.81,81.82,81.64,81.66,94099.0,78.6466,78.6562,78.4831,78.5024,94099.0
2023-08-16 10:00:00,81.67,81.73,81.53,81.68,102789.0,78.512,78.5696,78.3774,78.5216,102789.0
2023-08-16 10:10:00,81.67,81.76,81.66,81.68,66471.0,78.512,78.5985,78.5024,78.5216,66471.0
2023-08-16 10:20:00,81.68,81.72,81.61,81.64,85685.0,78.5216,78.56,78.4543,78.4831,85685.0
2023-08-16 10:30:00,81.64,81.69,81.52,81.55,75539.0,78.4831,78.5312,78.3678,78.3966,75539.0
2023-08-16 10:40:00,81.56,81.69,81.55,81.62,51667.0,78.4062,78.5312,78.3966,78.4639,51667.0
2023-08-16 10:50:00,81.63,81.78,81.61,81.77,297392.0,78.4735,78.6177,78.4543,78.6081,297392.0
2023-08-16 11:00:00,81.77,81.77,81.65,81.69,56359.0,78.6081,78.6081,78.4927,78.5312,56359.0
2023-08-16 11:10:00,81.69,81.75,81.66,81.73,51481.0,78.5312,78.5889,78.5024,78.5696,51481.0
2023-08-16 11:20:00,81.74,81.77,81.72,81.76,41009.0,78.5793,78.6081,78.56,78.5985,41009.0
2023-08-16 11:30:00,81.76,81.77,81.7,81.72,68133.0,78.5985,78.6081,78.5408,78.56,68133.0
2023-08-16 11:40:00,81.71,81.75,81.59,81.63,75265.0,78.5504,78.5889,78.4351,78.4735,75265.0
2023-08-16 11:50:00,81.62,81.67,81.59,81.64,65475.0,78.4639,78.512,78.4351,78.4831,65475.0
2023-08-16 12:00:00,81.64,81.69,81.63,81.65,56801.0,78.4831,78.5312,78.4735,78.4927,56801.0
2023-08-16 12:10:00,81.65,81.65,81.55,81.6,46630.0,78.4927,78.4927,78.3966,78.4447,46630.0
2023-08-16 12:20:00,81.59,81.61,81.52,81.58,50376.0,78.4351,78.4543,78.3678,78.4255,50376.0
2023-08-16 12:30:00,81.58,81.65,81.57,81.65,64683.0,78.4255,78.4927,78.4158,78.4927,64683.0
2023-08-16 12:40:00,81.64,81.67,81.55,81.57,28787.0,78.4831,78.512,78.3966,78.4158,28787.0
2023-08-16 12:50:00,81.56,81.58,81.52,81.55,23316.0,78.4062,78.4255,78.3678,78.3966,23316.0
2023-08-16 13:00:00,81.54,81.56,81.42,81.43,37523.0,78.387,78.4062,78.2716,78.2813,37523.0
2023-08-16 13:10:00,81.43,81.46,81.39,81.41,56088.0,78.2813,78.3101,78.2428,78.262,56088.0
2023-08-16 13:20:00,81.42,81.45,81.38,81.42,44401.0,78.2716,78.3005,78.2332,78.2716,44401.0
2023-08-16 13:30:00,81.42,81.44,81.35,81.42,36510.0,78.2716,78.2909,78.2043,78.2716,36510.0
2023-08-16 13:40:00,81.43,81.64,81.43,81.61,66200.0,78.2813,78.4831,78.2813,78.4543,66200.0
2023-08-16 13:50:00,81.62,81.65,81.58,81.59,26041.0,78.4639,78.4927,78.4255,78.4351,26041.0
2023-08-16 14:00:00,81.6,81.6,81.42,81.46,104435.0,78.4447,78.4447,78.2716,78.3101,104435.0
2023-08-16 14:10:00,81.46,81.52,81.36,81.52,176356.0,78.3101,78.3678,78.214,78.3678,176356.0
2023-08-16 14:20:00,81.53,81.63,81.51,81.58,148260.0,78.3774,78.4735,78.3582,78.4255,148260.0
2023-08-16 14:30:00,81.58,81.65,81.55,81.58,98435.0,78.4255,78.4927,78.3966,78.4255,98435.0
2023-08-16 14:40:00,81.57,81.6,81.4,81.4,103019.0,78.4158,78.4447,78.2524,78.2524,103019.0
2023-08-16 14:50:00,81.4,81.4,81.32,81.38,132594.0,78.2524,78.2524,78.1755,78.2332,132594.0
2023-08-16 15:00:00,81.38,81.38,81.2,81.23,203228.0,78.2332,78.2332,78.0601,78.089,203228.0
2023-08-16 15:10:00,81.23,81.25,81.01,81.05,181836.0,78.089,78.1082,77.8775,77.9159,181836.0
2023-08-16 15:20:00,81.05,81.1,81.0,81.06,271409.0,77.9159,77.964,77.8679,77.9256,271409.0
2023-08-16 15:30:00,81.05,81.18,81.02,81.09,270596.0,77.9159,78.0409,77.8871,77.9544,270596.0
2023-08-16 15:40:00,81.09,81.16,81.02,81.13,223170.0,77.9544,78.0217,77.8871,77.9929,223170.0
2023-08-16 15:50:00,81.12,81.15,80.97,81.0,634292.0,77.9832,78.0121,77.839,77.8679,634292.0
2023-08-17 09:30:00,81.56,81.72,81.44,81.71,260666.0,78.4062,78.56,78.2909,78.5504,260666.0
2023-08-17 09:40:00,81.7,81.86,81.63,81.63,208752.0,78.5408,78.6946,78.4735,78.4735,208752.0
2023-08-17 09:50:00,81.62,81.78,81.61,81.73,303084.0,78.4639,78.6177,78.4543,78.5696,303084.0
2023-08-17 10:00:00,81.73,81.97,81.72,81.95,141758.0,78.5696,78.8004,78.56,78.7811,141758.0
2023-08-17 10:10:00,81.96,82.05,81.84,82.01,135211.0,78.7908,78.8773,78.6754,78.8388,135211.0
2023-08-17 10:20:00,82.02,82.02,81.91,81.92,113451.0,78.8484,78.8484,78.7427,78.7523,113451.0
2023-08-17 10:30:00,81.92,81.93,81.81,81.89,104736.0,78.7523,78.7619,78.6466,78.7235,104736.0
2023-08-17 10:40:00,81.9,82.03,81.89,82.02,106270.0,78.7331,78.858,78.7235,78.8484,106270.0
2023-08-17 10:50:00,82.01,82.07,81.96,81.96,56886.0,78.8388,78.8965,78.7908,78.7908,56886.0
2023-08-17 11:00:00,81.96,81.96,81.81,81.83,38827.0,78.7908,78.7908,78.6466,78.6658,38827.0
2023-08-17 11:10:00,81.83,81.88,81.8,81.83,86656.0,78.6658,78.7138,78.6369,78.6658,86656.0
2023-08-17 11:20:00,81.83,81.84,81.68,81.73,78830.0,78.6658,78.6754,78.5216,78.5696,78830.0
2023-08-17 11:30:00,81.73,81.78,81.63,81.68,97694.0,78.5696,78.6177,78.4735,78.5216,97694.0
2023-08-17 11:40:00,81.67,81.71,81.58,81.59,76020.0,78.512,78.5504,78.4255,78.4351,76020.0
2023-08-17 11:50:00,81.59,81.63,81.49,81.58,108501.0,78.4351,78.4735,78.3389,78.4255,108501.0
2023-08-17 12:00:00,81.58,81.59,81.46,81.48,78251.0,78.4255,78.4351,78.3101,78.3293,78251.0
2023-08-17 12:10:00,81.49,81.57,81.49,81.55,55174.0,78.3389,78.4158,78.3389,78.3966,55174.0
2023-08-17 12:20:00,81.56,81.72,81.53,81.65,85851.0,78.4062,78.56,78.3774,78.4927,85851.0
2023-08-17 12:30:00,81.67,81.69,81.57,81.59,39523.0,78.512,78.5312,78.4158,78.4351,39523.0
2023-08-17 12:40:00,81.58,81.63,81.55,81.59,38443.0,78.4255,78.4735,78.3966,78.4351,38443.0
2023-08-17 12:50:00,81.6,81.67,81.6,81.67,59845.0,78.4447,78.512,78.4447,78.512,59845.0
2023-08-17 13:00:00,81.67,81.67,81.56,81.56,39227.0,78.512,78.512,78.4062,78.4062,39227.0
2023-08-17 13:10:00,81.55,81.61,81.53,81.55,30775.0,78.3966,78.4543,78.3774,78.3966,30775.0
2023-08-17 13:20:00,81.53,81.54,81.44,81.46,27921.0,78.3774,78.387,78.2909,78.3101,27921.0
2023-08-17 13:30:00,81.45,81.48,81.43,81.47,33144.0,78.3005,78.3293,78.2813,78.3197,33144.0
2023-08-17 13:40:00,81.46,81.46,81.33,81.34,120134.0,78.3101,78.3101,78.1851,78.1947,120134.0
2023-08-17 13:50:00,81.35,81.43,81.35,81.41,42078.0,78.2043,78.2813,78.2043,78.262,42078.0
2023-08-17 14:00:00,81.42,81.42,81.32,81.38,142876.0,78.2716,78.2716,78.1755,78.2332,142876.0
2023-08-17 14:10:00,81.38,81.38,81.3,81.31,102384.0,78.2332,78.2332,78.1563,78.1659,102384.0
2023-08-17 14:20:00,81.31,81.34,81.26,81.28,157497.0,78.1659,78.1947,78.1178,78.1371,157497.0
2023-08-17 14:30:00,81.28,81.28,81.18,81.22,66013.0,78.1371,78.1371,78.0409,78.0794,66013.0
2023-08-17 14:40:00,81.22,81.23,81.09,81.12,231628.0,78.0794,78.089,77.9544,77.9832,231628.0
2023-08-17 14:50:00,81.12,81.15,80.94,80.97,132517.0,77.9832,78.0121,77.8102,77.839,132517.0
2023-08-17 15:00:00,80.97,80.99,80.85,80.86,129276.0,77.839,77.8583,77.7237,77.7333,129276.0
2023-08-17 15:10:00,80.85,80.87,80.75,80.87,166179.0,77.7237,77.7429,77.6275,77.7429,166179.0
2023-08-17 15:20:00,80.87,80.94,80.77,80.93,144978.0,77.7429,77.8102,77.6468,77.8006,144978.0
2023-08-17 15:30:00,80.93,80.97,80.84,80.9,208791.0,77.8006,77.839,77.7141,77.7717,208791.0
2023-08-17 15:40:00,80.91,80.95,80.84,80.85,141148.0,77.7814,77.8198,77.7141,77.7237,141148.0
2023-08-17 15:50:00,80.85,80.99,80.84,80.84,402262.0,77.7237,77.8583,77.7141,77.7141,402262.0
2023-08-18 09:30:00,80.37,80.72,80.19,80.65,485068.0,77.2622,77.5987,77.0892,77.5314,485068.0
2023-08-18 09:40:00,80.64,80.77,80.59,80.77,202490.0,77.5218,77.6468,77.4737,77.6468,202490.0
2023-08-18 09:50:00,80.78,80.86,80.64,80.66,138008.0,77.6564,77.7333,77.5218,77.541,138008.0
2023-08-18 10:00:00,80.66,80.78,80.63,80.77,165059.0,77.541,77.6564,77.5122,77.6468,165059.0
2023-08-18 10:10:00,80.77,80.77,80.6,80.74,148869.0,77.6468,77.6468,77.4833,77.6179,148869.0
2023-08-18 10:20:00,80.75,80.78,80.64,80.66,123278.0,77.6275,77.6564,77.5218,77.541,123278.0
2023-08-18 10:30:00,80.65,80.69,80.56,80.6,99680.0,77.5314,77.5699,77.4449,77.4833,99680.0
2023-08-18 10:40:00,80.59,80.74,80.58,80.71,149208.0,77.4737,77.6179,77.4641,77.5891,149208.0
2023-08-18 10:50:00,80.72,80.74,80.62,80.69,117424.0,77.5987,77.6179,77.5026,77.5699,117424.0
2023-08-18 11:00:00,80.7,80.84,80.69,80.83,187344.0,77.5795,77.7141,77.5699,77.7045,187344.0
2023-08-18 11:10:00,80.83,81.01,80.83,80.94,96900.0,77.7045,77.8775,77.7045,77.8102,96900.0
2023-08-18 11:20:00,80.94,80.98,80.87,80.9,113551.0,77.8102,77.8487,77.7429,77.7717,113551.0
2023-08-18 11:30:00,80.9,80.94,80.81,80.81,82486.0,77.7717,77.8102,77.6852,77.6852,82486.0
2023-08-18 11:40:00,80.81,80.87,80.72,80.83,328142.0,77.6852,77.7429,77.5987,77.7045,328142.0
2023-08-18 11:50:00,80.84,80.94,80.82,80.92,208257.0,77.7141,77.8102,77.6948,77.791,208257.0
2023-08-18 12:00:00,80.91,80.94,80.84,80.86,55612.0,77.7814,77.8102,77.7141,77.7333,55612.0
2023-08-18 12:10:00,80.85,80.89,80.81,80.83,38772.0,77.7237,77.7621,77.6852,77.7045,38772.0
2023-08-18 12:20:00,80.83,80.92,80.83,80.83,53824.0,77.7045,77.791,77.7045,77.7045,53824.0
2023-08-18 12:30:00,80.83,80.89,80.8,80.86,46907.0,77.7045,77.7621,77.6756,77.7333,46907.0
2023-08-18 12:40:00,80.85,80.91,80.84,80.9,50805.0,77.7237,77.7814,77.7141,77.7717,50805.0
2023-08-18 12:50:00,80.89,80.93,80.85,80.91,41236.0,77.7621,77.8006,77.7237,77.7814,41236.0
2023-08-18 13:00:00,80.9,80.92,80.83,80.9,48772.0,77.7717,77.791,77.7045,77.7717,48772.0
2023-08-18 13:10:00,80.9,80.91,80.81,80.81,61377.0,77.7717,77.7814,77.6852,77.6852,61377.0
2023-08-18 13:20:00,80.8,80.86,80.74,80.86,51612.0,77.6756,77.7333,77.6179,77.7333,51612.0
2023-08-18 13:30:00,80.88,80.89,80.8,80.8,53998.0,77.7525,77.7621,77.6756,77.6756,53998.0
2023-08-18 13:40:00,80.79,80.87,80.78,80.85,31816.0,77.666,77.7429,77.6564,77.7237,31816.0
2023-08-18 13:50:00,80.84,80.87,80.79,80.83,43017.0,77.7141,77.7429,77.666,77.7045,43017.0
2023-08-18 14:00:00,80.83,80.85,80.78,80.79,49763.0,77.7045,77.7237,77.6564,77.666,49763.0
2023-08-18 14:10:00,80.79,80.82,80.72,80.81,31479.0,77.666,77.6948,77.5987,77.6852,31479.0
2023-08-18 14:20:00,80.81,80.83,80.76,80.79,62806.0,77.6852,77.7045,77.6372,77.666,62806.0
2023-08-18 14:30:00,80.79,80.87,80.78,80.84,37723.0,77.666,77.7429,77.6564,77.7141,37723.0
2023-08-18 14:40:00,80.84,80.9,80.83,80.88,87469.0,77.7141,77.7717,77.7045,77.7525,87469.0
2023-08-18 14:50:00,80.89,80.89,80.81,80.81,22578.0,77.7621,77.7621,77.6852,77.6852,22578.0
2023-08-18 15:00:00,80.8,80.85,80.74,80.78,44838.0,77.6756,77.7237,77.6179,77.6564,44838.0
2023-08-18 15:10:00,80.78,80.79,80.69,80.73,65552.0,77.6564,77.666,77.5699,77.6083,65552.0
2023-08-18 15:20:00,80.74,80.81,80.74,80.8,40963.0,77.6179,77.6852,77.6179,77.6756,40963.0
2023-08-18 15:30:00,80.8,80.84,80.77,80.82,74429.0,77.6756,77.7141,77.6468,77.6948,74429.0
2023-08-18 15:40:00,80.82,81.02,80.82,80.94,157670.0,77.6948,77.8871,77.6948,77.8102,157670.0
2023-08-18 15:50:00,80.96,80.98,80.73,80.82,411079.0,77.8294,77.8487,77.6083,77.6948,411079.0
2023-08-21 09:30:00,81.03,81.15,80.89,81.02,286605.0,77.8967,78.0121,77.7621,77.8871,286605.0
2023-08-21 09:40:00,81.01,81.02,80.63,80.8,215830.0,77.8775,77.8871,77.5122,77.6756,215830.0
2023-08-21 09:50:00,80.8,80.82,80.63,80.79,112464.0,77.6756,77.6948,77.5122,77.666,112464.0
2023-08-21 10:00:00,80.8,80.86,80.71,80.79,69932.0,77.6756,77.7333,77.5891,77.666,69932.0
2023-08-21 10:10:00,80.79,80.81,80.64,80.69,89302.0,77.666,77.6852,77.5218,77.5699,89302.0
2023-08-21 10:20:00,80.68,80.74,80.54,80.56,157814.0,77.5603,77.6179,77.4257,77.4449,157814.0
2023-08-21 10:30:00,80.57,80.6,80.49,80.59,110970.0,77.4545,77.4833,77.3776,77.4737,110970.0
2023-08-21 10:40:00,80.59,80.67,80.55,80.65,62033.0,77.4737,77.5506,77.4353,77.5314,62033.0
2023-08-21 10:50:00,80.65,80.71,80.62,80.7,29364.0,77.5314,77.5891,77.5026,77.5795,29364.0
2023-08-21 11:00:00,80.69,80.75,80.64,80.65,54890.0,77.5699,77.6275,77.5218,77.5314,54890.0
2023-08-21 11:10:00,80.67,80.7,80.54,80.63,54618.0,77.5506,77.5795,77.4257,77.5122,54618.0
2023-08-21 11:20:00,80.65,80.65,80.54,80.57,47919.0,77.5314,77.5314,77.4257,77.4545,47919.0
2023-08-21 11:30:00,80.58,80.61,80.5,80.54,172320.0,77.4641,77.493,77.3872,77.4257,172320.0
2023-08-21 11:40:00,80.54,80.55,80.38,80.39,41765.0,77.4257,77.4353,77.2719,77.2815,41765.0
2023-08-21 11:50:00,80.38,80.4,80.28,80.33,74538.0,77.2719,77.2911,77.1757,77.2238,74538.0
2023-08-21 12:00:00,80.32,80.38,80.28,80.34,75825.0,77.2142,77.2719,77.1757,77.2334,75825.0
2023-08-21 12:10:00,80.35,80.39,80.25,80.38,125110.0,77.243,77.2815,77.1469,77.2719,125110.0
2023-08-21 12:20:00,80.37,80.47,80.36,80.46,40291.0,77.2622,77.3584,77.2526,77.3488,40291.0
2023-08-21 12:30:00,80.46,80.46,80.33,80.35,40008.0,77.3488,77.3488,77.2238,77.243,40008.0
2023-08-21 12:40:00,80.34,80.43,80.33,80.42,26398.0,77.2334,77.3199,77.2238,77.3103,26398.0
2023-08-21 12:50:00,80.41,80.52,80.38,80.5,50855.0,77.3007,77.4064,77.2719,77.3872,50855.0
2023-08-21 13:00:00,80.5,80.52,80.42,80.47,17710.0,77.3872,77.4064,77.3103,77.3584,17710.0
2023-08-21 13:10:00,80.47,80.5,80.44,80.49,32147.0,77.3584,77.3872,77.3295,77.3776,32147.0
2023-08-21 13:20:00,80.51,80.62,80.5,80.6,42268.0,77.3968,77.5026,77.3872,77.4833,42268.0
2023-08-21 13:30:00,80.6,80.67,80.58,80.63,43021.0,77.4833,77.5506,77.4641,77.5122,43021.0
2023-08-21 13:40:00,80.64,80.73,80.64,80.71,36880.0,77.5218,77.6083,77.5218,77.5891,36880.0
2023-08-21 13:50:00,80.72,80.72,80.65,80.69,20020.0,77.5987,77.5987,77.5314,77.5699,20020.0
2023-08-21 14:00:00,80.71,80.76,80.65,80.73,29765.0,77.5891,77.6372,77.5314,77.6083,29765.0
2023-08-21 14:10:00,80.75,80.78,80.69,80.7,25987.0,77.6275,77.6564,77.5699,77.5795,25987.0
2023-08-21 14:20:00,80.7,80.73,80.63,80.69,29384.0,77.5795,77.6083,77.5122,77.5699,29384.0
2023-08-21 14:30:00,80.69,80.75,80.69,80.74,28201.0,77.5699,77.6275,77.5699,77.6179,28201.0
2023-08-21 14:40:00,80.74,80.8,80.74,80.8,29737.0,77.6179,77.6756,77.6179,77.6756,29737.0
2023-08-21 14:50:00,80.8,80.8,80.74,80.79,19927.0,77.6756,77.6756,77.6179,77.666,19927.0
2023-08-21 15:00:00,80.79,80.86,80.79,80.84,46113.0,77.666,77.7333,77.666,77.7141,46113.0
2023-08-21 15:10:00,80.84,80.91,80.82,80.86,40346.0,77.7141,77.7814,77.6948,77.7333,40346.0
2023-08-21 15:20:00,80.86,80.93,80.84,80.9,34336.0,77.7333,77.8006,77.7141,77.7717,34336.0
2023-08-21 15:30:00,80.91,80.94,80.88,80.92,85501.0,77.7814,77.8102,77.7525,77.791,85501.0
2023-08-21 15:40:00,80.92,80.98,80.85,80.9,103063.0,77.791,77.8487,77.7237,77.7717,103063.0
2023-08-21 15:50:00,80.9,80.91,80.76,80.82,634237.0,77.7717,77.7814,77.6372,77.6948,634237.0
2023-08-22 09:30:00,81.22,81.36,81.11,81.27,244698.0,78.0794,78.214,77.9736,78.1274,244698.0
2023-08-22 09:40:00,81.27,81.3,80.96,81.0,162468.0,78.1274,78.1563,77.8294,77.8679,162468.0
2023-08-22 09:50:00,81.0,81.06,80.95,81.01,131674.0,77.8679,77.9256,77.8198,77.8775,131674.0
2023-08-22 10:00:00,81.01,81.09,80.92,80.94,109650.0,77.8775,77.9544,77.791,77.8102,109650.0
2023-08-22 10:10:00,80.94,81.03,80.92,81.02,76845.0,77.8102,77.8967,77.791,77.8871,76845.0
2023-08-22 10:20:00,81.01,81.02,80.89,80.94,55992.0,77.8775,77.8871,77.7621,77.8102,55992.0
2023-08-22 10:30:00,80.95,80.95,80.81,80.9,83150.0,77.8198,77.8198,77.6852,77.7717,83150.0
2023-08-22 10:40:00,80.91,80.91,80.83,80.88,71456.0,77.7814,77.7814,77.7045,77.7525,71456.0
2023-08-22 10:50:00,80.89,80.95,80.86,80.9,69447.0,77.7621,77.8198,77.7333,77.7717,69447.0
2023-08-22 11:00:00,80.9,80.9,80.79,80.8,86686.0,77.7717,77.7717,77.666,77.6756,86686.0
2023-08-22 11:10:00,80.8,80.87,80.75,80.84,58208.0,77.6756,77.7429,77.6275,77.7141,58208.0
2023-08-22 11:20:00,80.83,80.95,80.83,80.92,42796.0,77.7045,77.8198,77.7045,77.791,42796.0
2023-08-22 11:30:00,80.93,80.96,80.88,80.89,117147.0,77.8006,77.8294,77.7525,77.7621,117147.0
2023-08-22 11:40:00,80.89,80.89,80.81,80.85,82615.0,77.7621,77.7621,77.6852,77.7237,82615.0
2023-08-22 11:50:00,80.85,80.89,80.78,80.87,77764.0,77.7237,77.7621,77.6564,77.7429,77764.0
2023-08-22 12:00:00,80.87,80.87,80.78,80.81,45408.0,77.7429,77.7429,77.6564,77.6852,45408.0
2023-08-22 12:10:00,80.81,80.83,80.68,80.78,67291.0,77.6852,77.7045,77.5603,77.6564,67291.0
2023-08-22 12:20:00,80.78,80.86,80.74,80.84,36677.0,77.6564,77.7333,77.6179,77.7141,36677.0
2023-08-22 12:30:00,80.84,80.86,80.76,80.84,50685.0,77.7141,77.7333,77.6372,77.7141,50685.0
2023-08-22 12:40:00,80.84,80.87,80.78,80.79,28847.0,77.7141,77.7429,77.6564,77.666,28847.0
2023-08-22 12:50:00,80.79,80.88,80.74,80.74,57770.0,77.666,77.7525,77.6179,77.6179,57770.0
2023-08-22 13:00:00,80.73,80.74,80.56,80.64,82028.0,77.6083,77.6179,77.4449,77.5218,82028.0
2023-08-22 13:10:00,80.65,80.66,80.52,80.59,66919.0,77.5314,77.541,77.4064,77.4737,66919.0
2023-08-22 13:20:00,80.59,80.67,80.59,80.67,20638.0,77.4737,77.5506,77.4737,77.5506,20638.0
2023-08-22 13:30:00,80.66,80.7,80.62,80.64,114124.0,77.541,77.5795,77.5026,77.5218,114124.0
2023-08-22 13:40:00,80.64,80.65,80.57,80.6,26185.0,77.5218,77.5314,77.4545,77.4833,26185.0
2023-08-22 13:50:00,80.6,80.66,80.58,80.65,65011.0,77.4833,77.541,77.4641,77.5314,65011.0
2023-08-22 14:00:00,80.65,80.69,80.59,80.66,60978.0,77.5314,77.5699,77.4737,77.541,60978.0
2023-08-22 14:10:00,80.66,80.67,80.57,80.61,41653.0,77.541,77.5506,77.4545,77.493,41653.0
2023-08-22 14:20:00,80.62,80.71,80.6,80.7,32785.0,77.5026,77.5891,77.4833,77.5795,32785.0
2023-08-22 14:30:00,80.71,80.74,80.69,80.74,29924.0,77.5891,77.6179,77.5699,77.6179,29924.0
2023-08-22 14:40:00,80.74,80.74,80.6,80.63,62694.0,77.6179,77.6179,77.4833,77.5122,62694.0
2023-08-22 14:50:00,80.62,80.71,80.62,80.71,44538.0,77.5026,77.5891,77.5026,77.5891,44538.0
2023-08-22 15:00:00,80.71,80.84,80.71,80.84,56516.0,77.5891,77.7141,77.5891,77.7141,56516.0
2023-08-22 15:10:00,80.84,80.92,80.84,80.86,69075.0,77.7141,77.791,77.7141,77.7333,69075.0
2023-08-22 15:20:00,80.87,80.9,80.79,80.84,74389.0,77.7429,77.7717,77.666,77.7141,74389.0
2023-08-22 15:30:00,80.84,80.84,80.69,80.7,156420.0,77.7141,77.7141,77.5699,77.5795,156420.0
2023-08-22 15:40:00,80.7,80.75,80.67,80.71,106582.0,77.5795,77.6275,77.5506,77.5891,106582.0
2023-08-22 15:50:00,80.7,80.8,80.68,80.76,219363.0,77.5795,77.6756,77.5603,77.6372,219363.0
2023-08-23 09:30:00,80.76,80.86,80.59,80.67,249394.0,77.6372,77.7333,77.4737,77.5506,249394.0
2023-08-23 09:40:00,80.68,80.84,80.65,80.79,210028.0,77.5603,77.7141,77.5314,77.666,210028.0
2023-08-23 09:50:00,80.8,80.81,80.6,80.67,121059.0,77.6756,77.6852,77.4833,77.5506,121059.0
2023-08-23 10:00:00,80.67,80.8,80.67,80.79,108695.0,77.5506,77.6756,77.5506,77.666,108695.0
2023-08-23 10:10:00,80.79,80.87,80.69,80.7,95550.0,77.666,77.7429,77.5699,77.5795,95550.0
2023-08-23 10:20:00,80.7,80.73,80.64,80.68,74356.0,77.5795,77.6083,77.5218,77.5603,74356.0
2023-08-23 10:30:00,80.69,80.71,80.57,80.6,175866.0,77.5699,77.5891,77.4545,77.4833,175866.0
2023-08-23 10:40:00,80.61,80.76,80.55,80.75,98768.0,77.493,77.6372,77.4353,77.6275,98768.0
2023-08-23 10:50:00,80.74,80.78,80.71,80.76,79780.0,77.6179,77.6564,77.5891,77.6372,79780.0
2023-08-23 11:00:00,80.77,80.85,80.74,80.83,71604.0,77.6468,77.7237,77.6179,77.7045,71604.0
2023-08-23 11:10:00,80.83,80.85,80.78,80.79,59412.0,77.7045,77.7237,77.6564,77.666,59412.0
2023-08-23 11:20:00,80.79,80.89,80.78,80.87,57607.0,77.666,77.7621,77.6564,77.7429,57607.0
2023-08-23 11:30:00,80.87,80.93,80.81,80.84,102402.0,77.7429,77.8006,77.6852,77.7141,102402.0
2023-08-23 11:40:00,80.84,80.97,80.83,80.94,70169.0,77.7141,77.839,77.7045,77.8102,70169.0
2023-08-23 11:50:00,80.93,81.02,80.93,80.97,48198.0,77.8006,77.8871,77.8006,77.839,48198.0
2023-08-23 12:00:00,80.97,80.98,80.95,80.97,42794.0,77.839,77.8487,77.8198,77.839,42794.0
2023-08-23 12:10:00,80.97,81.01,80.95,80.95,62819.0,77.839,77.8775,77.8198,77.8198,62819.0
2023-08-23 12:20:00,80.95,80.99,80.91,80.98,39193.0,77.8198,77.8583,77.7814,77.8487,39193.0
2023-08-23 12:30:00,80.98,81.01,80.94,81.0,32060.0,77.8487,77.8775,77.8102,77.8679,32060.0
2023-08-23 12:40:00,81.01,81.09,80.98,81.06,64808.0,77.8775,77.9544,77.8487,77.9256,64808.0
2023-08-23 12:50:00,81.06,81.1,81.0,81.04,52243.0,77.9256,77.964,77.8679,77.9063,52243.0
2023-08-23 13:00:00,81.03,81.08,81.02,81.06,28048.0,77.8967,77.9448,77.8871,77.9256,28048.0
2023-08-23 13:10:00,81.07,81.12,81.04,81.06,64813.0,77.9352,77.9832,77.9063,77.9256,64813.0
2023-08-23 13:20:00,81.06,81.08,81.04,81.06,30237.0,77.9256,77.9448,77.9063,77.9256,30237.0
2023-08-23 13:30:00,81.06,81.15,81.06,81.11,53726.0,77.9256,78.0121,77.9256,77.9736,53726.0
2023-08-23 13:40:00,81.12,81.17,81.11,81.15,36105.0,77.9832,78.0313,77.9736,78.0121,36105.0
2023-08-23 13:50:00,81.14,81.18,81.11,81.13,25310.0,78.0025,78.0409,77.9736,77.9929,25310.0
2023-08-23 14:00:00,81.11,81.13,81.07,81.08,37398.0,77.9736,77.9929,77.9352,77.9448,37398.0
2023-08-23 14:10:00,81.09,81.09,81.01,81.04,26658.0,77.9544,77.9544,77.8775,77.9063,26658.0
2023-08-23 14:20:00,81.04,81.04,80.98,81.02,27649.0,77.9063,77.9063,77.8487,77.8871,27649.0
2023-08-23 14:30:00,81.02,81.03,80.96,80.97,34690.0,77.8871,77.8967,77.8294,77.839,34690.0
2023-08-23 14:40:00,80.96,81.01,80.95,80.95,48588.0,77.8294,77.8775,77.8198,77.8198,48588.0
2023-08-23 14:50:00,80.97,81.01,80.96,81.01,30003.0,77.839,77.8775,77.8294,77.8775,30003.0
2023-08-23 15:00:00,81.0,81.05,80.92,80.99,54774.0,77.8679,77.9159,77.791,77.8583,54774.0
2023-08-23 15:10:00,80.99,81.02,80.94,80.95,53501.0,77.8583,77.8871,77.8102,77.8198,53501.0
2023-08-23 15:20:00,80.94,81.02,80.92,81.02,33242.0,77.8102,77.8871,77.791,77.8871,33242.0
2023-08-23 15:30:00,81.02,81.04,80.96,80.97,56660.0,77.8871,77.9063,77.8294,77.839,56660.0
2023-08-23 15:40:00,80.97,81.0,80.9,80.92,111735.0,77.839,77.8679,77.7717,77.791,111735.0
2023-08-23 15:50:00,80.91,80.94,80.73,80.91,340809.0,77.7814,77.8102,77.6083,77.7814,340809.0
2023-08-24 09:30:00,80.53,80.68,80.45,80.62,417833.0,77.4161,77.5603,77.3391,77.5026,417833.0
2023-08-24 09:40:00,80.61,80.85,80.53,80.81,238651.0,77.493,77.7237,77.4161,77.6852,238651.0
2023-08-24 09:50:00,80.8,81.22,80.78,81.21,143535.0,77.6756,78.0794,77.6564,78.0698,143535.0
2023-08-24 10:00:00,81.22,81.26,81.07,81.1,145441.0,78.0794,78.1178,77.9352,77.964,145441.0
2023-08-24 10:10:00,81.09,81.13,81.0,81.12,143647.0,77.9544,77.9929,77.8679,77.9832,143647.0
2023-08-24 10:20:00,81.12,81.18,81.03,81.1,117755.0,77.9832,78.0409,77.8967,77.964,117755.0
2023-08-24 10:30:00,81.11,81.14,81.01,81.13,112501.0,77.9736,78.0025,77.8775,77.9929,112501.0
2023-08-24 10:40:00,81.13,81.17,80.94,80.94,92287.0,77.9929,78.0313,77.8102,77.8102,92287.0
2023-08-24 10:50:00,80.94,81.08,80.92,80.95,62065.0,77.8102,77.9448,77.791,77.8198,62065.0
2023-08-24 11:00:00,80.96,80.96,80.85,80.93,122226.0,77.8294,77.8294,77.7237,77.8006,122226.0
2023-08-24 11:10:00,80.93,80.94,80.86,80.88,61643.0,77.8006,77.8102,77.7333,77.7525,61643.0
2023-08-24 11:20:00,80.88,80.92,80.84,80.91,70678.0,77.7525,77.791,77.7141,77.7814,70678.0
2023-08-24 11:30:00,80.91,80.91,80.82,80.85,112790.0,77.7814,77.7814,77.6948,77.7237,112790.0
2023-08-24 11:40:00,80.86,80.88,80.79,80.83,62915.0,77.7333,77.7525,77.666,77.7045,62915.0
2023-08-24 11:50:00,80.84,80.88,80.79,80.8,52661.0,77.7141,77.7525,77.666,77.6756,52661.0
2023-08-24 12:00:00,80.79,80.92,80.79,80.88,64407.0,77.666,77.791,77.666,77.7525,64407.0
2023-08-24 12:10:00,80.87,80.96,80.87,80.89,54740.0,77.7429,77.8294,77.7429,77.7621,54740.0
2023-08-24 12:20:00,80.89,80.97,80.89,80.91,43319.0,77.7621,77.839,77.7621,77.7814,43319.0
2023-08-24 12:30:00,80.91,80.93,80.87,80.9,28742.0,77.7814,77.8006,77.7429,77.7717,28742.0
2023-08-24 12:40:00,80.89,80.97,80.88,80.92,33071.0,77.7621,77.839,77.7525,77.791,33071.0
2023-08-24 12:50:00,80.92,80.95,80.84,80.85,32033.0,77.791,77.8198,77.7141,77.7237,32033.0
2023-08-24 13:00:00,80.86,80.86,80.71,80.77,34277.0,77.7333,77.7333,77.5891,77.6468,34277.0
2023-08-24 13:10:00,80.76,80.79,80.71,80.72,30640.0,77.6372,77.666,77.5891,77.5987,30640.0
2023-08-24 13:20:00,80.71,80.71,80.65,80.67,39006.0,77.5891,77.5891,77.5314,77.5506,39006.0
2023-08-24 13:30:00,80.66,80.74,80.66,80.71,51934.0,77.541,77.6179,77.541,77.5891,51934.0
2023-08-24 13:40:00,80.72,80.74,80.64,80.66,38516.0,77.5987,77.6179,77.5218,77.541,38516.0
2023-08-24 13:50:00,80.66,80.66,80.56,80.62,23500.0,77.541,77.541,77.4449,77.5026,23500.0
2023-08-24 14:00:00,80.63,80.7,80.63,80.67,55030.0,77.5122,77.5795,77.5122,77.5506,55030.0
2023-08-24 14:10:00,80.68,80.77,80.64,80.69,32562.0,77.5603,77.6468,77.5218,77.5699,32562.0
2023-08-24 14:20:00,80.69,80.75,80.68,80.72,30639.0,77.5699,77.6275,77.5603,77.5987,30639.0
2023-08-24 14:30:00,80.71,80.75,80.62,80.64,53771.0,77.5891,77.6275,77.5026,77.5218,53771.0
2023-08-24 14:40:00,80.64,80.74,80.63,80.69,45358.0,77.5218,77.6179,77.5122,77.5699,45358.0
2023-08-24 14:50:00,80.7,80.76,80.68,80.74,58072.0,77.5795,77.6372,77.5603,77.6179,58072.0
2023-08-24 15:00:00,80.73,80.76,80.7,80.73,22370.0,77.6083,77.6372,77.5795,77.6083,22370.0
2023-08-24 15:10:00,80.72,80.84,80.71,80.82,45729.0,77.5987,77.7141,77.5891,77.6948,45729.0
2023-08-24 15:20:00,80.82,80.88,80.81,80.84,101555.0,77.6948,77.7525,77.6852,77.7141,101555.0
2023-08-24 15:30:00,80.85,80.88,80.73,80.73,110899.0,77.7237,77.7525,77.6083,77.6083,110899.0
2023-08-24 15:40:00,80.73,80.77,80.58,80.66,135784.0,77.6083,77.6468,77.4641,77.541,135784.0
2023-08-24 15:50:00,80.67,80.73,80.53,80.54,386535.0,77.5506,77.6083,77.4161,77.4257,386535.0
2023-08-25 09:30:00,80.93,81.09,80.83,81.0,256535.0,77.8006,77.9544,77.7045,77.8679,256535.0
2023-08-25 09:40:00,81.0,81.01,80.76,80.79,270335.0,77.8679,77.8775,77.6372,77.666,270335.0
2023-08-25 09:50:00,80.79,80.82,80.69,80.8,107924.0,77.666,77.6948,77.5699,77.6756,107924.0
2023-08-25 10:00:00,80.81,81.01,80.66,80.69,354754.0,77.6852,77.8775,77.541,77.5699,354754.0
2023-08-25 10:10:00,80.7,81.09,80.67,80.75,175432.0,77.5795,77.9544,77.5506,77.6275,175432.0
2023-08-25 10:20:00,80.75,80.78,80.49,80.59,176856.0,77.6275,77.6564,77.3776,77.4737,176856.0
2023-08-25 10:30:00,80.59,80.61,80.49,80.5,166619.0,77.4737,77.493,77.3776,77.3872,166619.0
2023-08-25 10:40:00,80.51,80.59,80.25,80.31,137807.0,77.3968,77.4737,77.1469,77.2046,137807.0
2023-08-25 10:50:00,80.31,80.37,80.19,80.19,135518.0,77.2046,77.2622,77.0892,77.0892,135518.0
2023-08-25 11:00:00,80.2,80.48,80.12,80.46,229494.0,77.0988,77.368,77.0219,77.3488,229494.0
2023-08-25 11:10:00,80.46,80.55,80.33,80.4,152262.0,77.3488,77.4353,77.2238,77.2911,152262.0
2023-08-25 11:20:00,80.41,80.72,80.36,80.71,182546.0,77.3007,77.5987,77.2526,77.5891,182546.0
2023-08-25 11:30:00,80.72,80.81,80.59,80.76,150268.0,77.5987,77.6852,77.4737,77.6372,150268.0
2023-08-25 11:40:00,80.76,80.76,80.65,80.7,108053.0,77.6372,77.6372,77.5314,77.5795,108053.0
2023-08-25 11:50:00,80.7,80.75,80.56,80.63,113422.0,77.5795,77.6275,77.4449,77.5122,113422.0
2023-08-25 12:00:00,80.63,80.74,80.62,80.7,99056.0,77.5122,77.6179,77.5026,77.5795,99056.0
2023-08-25 12:10:00,80.71,80.76,80.66,80.73,56421.0,77.5891,77.6372,77.541,77.6083,56421.0
2023-08-25 12:20:00,80.73,80.9,80.71,80.87,100181.0,77.6083,77.7717,77.5891,77.7429,100181.0
2023-08-25 12:30:00,80.88,80.94,80.85,80.9,47984.0,77.7525,77.8102,77.7237,77.7717,47984.0
2023-08-25 12:40:00,80.89,80.92,80.84,80.84,45964.0,77.7621,77.791,77.7141,77.7141,45964.0
2023-08-25 12:50:00,80.84,80.85,80.75,80.84,41733.0,77.7141,77.7237,77.6275,77.7141,41733.0
2023-08-25 13:00:00,80.84,80.91,80.81,80.83,58634.0,77.7141,77.7814,77.6852,77.7045,58634.0
2023-08-25 13:10:00,80.83,80.91,80.74,80.74,73748.0,77.7045,77.7814,77.6179,77.6179,73748.0
2023-08-25 13:20:00,80.74,80.74,80.64,80.71,51529.0,77.6179,77.6179,77.5218,77.5891,51529.0
2023-08-25 13:30:00,80.72,80.72,80.59,80.61,33039.0,77.5987,77.5987,77.4737,77.493,33039.0
2023-08-25 13:40:00,80.61,80.69,80.61,80.66,45042.0,77.493,77.5699,77.493,77.541,45042.0
2023-08-25 13:50:00,80.67,80.83,80.67,80.83,51796.0,77.5506,77.7045,77.5506,77.7045,51796.0
2023-08-25 14:00:00,80.83,80.89,80.81,80.84,124196.0,77.7045,77.7621,77.6852,77.7141,124196.0
2023-08-25 14:10:00,80.85,80.95,80.81,80.94,63827.0,77.7237,77.8198,77.6852,77.8102,63827.0
2023-08-25 14:20:00,80.95,81.02,80.95,81.02,83218.0,77.8198,77.8871,77.8198,77.8871,83218.0
2023-08-25 14:30:00,81.03,81.06,80.97,80.98,78340.0,77.8967,77.9256,77.839,77.8487,78340.0
2023-08-25 14:40:00,80.99,81.03,80.95,81.01,101865.0,77.8583,77.8967,77.8198,77.8775,101865.0
2023-08-25 14:50:00,81.02,81.06,81.0,81.05,49530.0,77.8871,77.9256,77.8679,77.9159,49530.0
2023-08-25 15:00:00,81.06,81.13,81.0,81.07,109059.0,77.9256,77.9929,77.8679,77.9352,109059.0
2023-08-25 15:10:00,81.07,81.11,81.03,81.06,70047.0,77.9352,77.9736,77.8967,77.9256,70047.0
2023-08-25 15:20:00,81.07,81.17,81.06,81.13,57573.0,77.9352,78.0313,77.9256,77.9929,57573.0
2023-08-25 15:30:00,81.13,81.15,80.98,81.0,106309.0,77.9929,78.0121,77.8487,77.8679,106309.0
2023-08-25 15:40:00,81.0,81.0,80.84,80.84,81833.0,77.8679,77.8679,77.7141,77.7141,81833.0
2023-08-25 15:50:00,80.83,80.84,80.73,80.8,355770.0,77.7045,77.7141,77.6083,77.6756,355770.0
2023-08-28 09:30:00,81.02,81.47,80.98,81.44,261565.0,77.8871,78.3197,77.8487,78.2909,261565.0
2023-08-28 09:40:00,81.44,81.7,81.44,81.68,214071.0,78.2909,78.5408,78.2909,78.5216,214071.0
2023-08-28 09:50:00,81.68,81.77,81.58,81.75,170324.0,78.5216,78.6081,78.4255,78.5889,170324.0
2023-08-28 10:00:00,81.75,81.78,81.61,81.65,93748.0,78.5889,78.6177,78.4543,78.4927,93748.0
2023-08-28 10:10:00,81.64,81.69,81.58,81.63,64317.0,78.4831,78.5312,78.4255,78.4735,64317.0
2023-08-28 10:20:00,81.63,81.76,81.62,81.75,100394.0,78.4735,78.5985,78.4639,78.5889,100394.0
2023-08-28 10:30:00,81.75,81.75,81.68,81.68,202251.0,78.5889,78.5889,78.5216,78.5216,202251.0
2023-08-28 10:40:00,81.68,81.75,81.66,81.66,343806.0,78.5216,78.5889,78.5024,78.5024,343806.0
2023-08-28 10:50:00,81.67,81.75,81.6,81.74,297090.0,78.512,78.5889,78.4447,78.5793,297090.0
2023-08-28 11:00:00,81.74,81.75,81.59,81.64,245324.0,78.5793,78.5889,78.4351,78.4831,245324.0
2023-08-28 11:10:00,81.63,81.64,81.56,81.57,81208.0,78.4735,78.4831,78.4062,78.4158,81208.0
2023-08-28 11:20:00,81.58,81.66,81.57,81.6,94173.0,78.4255,78.5024,78.4158,78.4447,94173.0
2023-08-28 11:30:00,81.61,81.65,81.53,81.64,134878.0,78.4543,78.4927,78.3774,78.4831,134878.0
2023-08-28 11:40:00,81.64,81.67,81.49,81.53,156881.0,78.4831,78.512,78.3389,78.3774,156881.0
2023-08-28 11:50:00,81.52,81.6,81.48,81.59,74443.0,78.3678,78.4447,78.3293,78.4351,74443.0
2023-08-28 12:00:00,81.59,81.6,81.51,81.53,84519.0,78.4351,78.4447,78.3582,78.3774,84519.0
2023-08-28 12:10:00,81.53,81.54,81.41,81.41,84594.0,78.3774,78.387,78.262,78.262,84594.0
2023-08-28 12:20:00,81.4,81.44,81.37,81.42,33921.0,78.2524,78.2909,78.2236,78.2716,33921.0
2023-08-28 12:30:00,81.42,81.43,81.37,81.43,26246.0,78.2716,78.2813,78.2236,78.2813,26246.0
2023-08-28 12:40:00,81.43,81.47,81.4,81.42,48260.0,78.2813,78.3197,78.2524,78.2716,48260.0
2023-08-28 12:50:00,81.42,81.54,81.41,81.54,57923.0,78.2716,78.387,78.262,78.387,57923.0
2023-08-28 13:00:00,81.55,81.6,81.51,81.52,75977.0,78.3966,78.4447,78.3582,78.3678,75977.0
2023-08-28 13:10:00,81.52,81.53,81.41,81.45,39628.0,78.3678,78.3774,78.262,78.3005,39628.0
2023-08-28 13:20:00,81.46,81.49,81.45,81.46,25149.0,78.3101,78.3389,78.3005,78.3101,25149.0
2023-08-28 13:30:00,81.46,81.5,81.41,81.43,64629.0,78.3101,78.3485,78.262,78.2813,64629.0
2023-08-28 13:40:00,81.43,81.44,81.36,81.39,33737.0,78.2813,78.2909,78.214,78.2428,33737.0
2023-08-28 13:50:00,81.39,81.41,81.17,81.21,103381.0,78.2428,78.262,78.0313,78.0698,103381.0
2023-08-28 14:00:00,81.21,81.23,81.17,81.23,69480.0,78.0698,78.089,78.0313,78.089,69480.0
2023-08-28 14:10:00,81.23,81.23,81.17,81.19,40720.0,78.089,78.089,78.0313,78.0505,40720.0
2023-08-28 14:20:00,81.19,81.26,81.19,81.23,29161.0,78.0505,78.1178,78.0505,78.089,29161.0
2023-08-28 14:30:00,81.23,81.31,81.19,81.21,78922.0,78.089,78.1659,78.0505,78.0698,78922.0
2023-08-28 14:40:00,81.21,81.26,81.2,81.25,59982.0,78.0698,78.1178,78.0601,78.1082,59982.0
2023-08-28 14:50:00,81.25,81.29,81.24,81.28,49730.0,78.1082,78.1467,78.0986,78.1371,49730.0
2023-08-28 15:00:00,81.28,81.39,81.27,81.38,54724.0,78.1371,78.2428,78.1274,78.2332,54724.0
2023-08-28 15:10:00,81.38,81.38,81.3,81.3,37750.0,78.2332,78.2332,78.1563,78.1563,37750.0
2023-08-28 15:20:00,81.31,81.32,81.21,81.29,124297.0,78.1659,78.1755,78.0698,78.1467,124297.0
2023-08-28 15:30:00,81.28,81.34,81.25,81.31,77627.0,78.1371,78.1947,78.1082,78.1659,77627.0
2023-08-28 15:40:00,81.3,81.51,81.28,81.4,188365.0,78.1563,78.3582,78.1371,78.2524,188365.0
2023-08-28 15:50:00,81.4,81.45,81.33,81.39,419809.0,78.2524,78.3005,78.1851,78.2428,419809.0
2023-08-29 09:30:00,81.44,81.45,81.16,81.44,302248.0,78.2909,78.3005,78.0217,78.2909,302248.0
2023-08-29 09:40:00,81.42,81.56,81.4,81.44,195327.0,78.2716,78.4062,78.2524,78.2909,195327.0
2023-08-29 09:50:00,81.45,81.47,81.31,81.38,84905.0,78.3005,78.3197,78.1659,78.2332,84905.0
2023-08-29 10:00:00,81.39,81.61,81.39,81.59,266016.0,78.2428,78.4543,78.2428,78.4351,266016.0
2023-08-29 10:10:00,81.59,81.72,81.45,81.69,170115.0,78.4351,78.56,78.3005,78.5312,170115.0
2023-08-29 10:20:00,81.68,81.76,81.64,81.75,118017.0,78.5216,78.5985,78.4831,78.5889,118017.0
2023-08-29 10:30:00,81.75,81.9,81.7,81.71,155296.0,78.5889,78.7331,78.5408,78.5504,155296.0
2023-08-29 10:40:00,81.71,81.76,81.62,81.75,148144.0,78.5504,78.5985,78.4639,78.5889,148144.0
2023-08-29 10:50:00,81.75,81.82,81.66,81.75,70768.0,78.5889,78.6562,78.5024,78.5889,70768.0
2023-08-29 11:00:00,81.74,81.87,81.71,81.87,64787.0,78.5793,78.7042,78.5504,78.7042,64787.0
2023-08-29 11:10:00,81.88,81.99,81.84,81.97,71543.0,78.7138,78.8196,78.6754,78.8004,71543.0
2023-08-29 11:20:00,81.98,82.03,81.96,82.02,65840.0,78.81,78.858,78.7908,78.8484,65840.0
2023-08-29 11:30:00,82.02,82.16,81.98,82.14,93608.0,78.8484,78.983,78.81,78.9638,93608.0
2023-08-29 11:40:00,82.14,82.18,82.07,82.08,377167.0,78.9638,79.0022,78.8965,78.9061,377167.0
2023-08-29 11:50:00,82.08,82.13,82.06,82.13,86476.0,78.9061,78.9542,78.8869,78.9542,86476.0
2023-08-29 12:00:00,82.12,82.19,82.09,82.15,105649.0,78.9446,79.0119,78.9157,78.9734,105649.0
2023-08-29 12:10:00,82.16,82.25,82.14,82.24,58601.0,78.983,79.0695,78.9638,79.0599,58601.0
2023-08-29 12:20:00,82.24,82.32,82.24,82.3,49364.0,79.0599,79.1368,79.0599,79.1176,49364.0
2023-08-29 12:30:00,82.31,82.32,82.25,82.26,85625.0,79.1272,79.1368,79.0695,79.0792,85625.0
2023-08-29 12:40:00,82.26,82.27,82.19,82.24,45851.0,79.0792,79.0888,79.0119,79.0599,45851.0
2023-08-29 12:50:00,82.25,82.31,82.24,82.31,51936.0,79.0695,79.1272,79.0599,79.1272,51936.0
2023-08-29 13:00:00,82.31,82.37,82.29,82.37,44011.0,79.1272,79.1849,79.108,79.1849,44011.0
2023-08-29 13:10:00,82.37,82.37,82.29,82.31,41646.0,79.1849,79.1849,79.108,79.1272,41646.0
2023-08-29 13:20:00,82.31,82.38,82.31,82.37,65136.0,79.1272,79.1945,79.1272,79.1849,65136.0
2023-08-29 13:30:00,82.37,82.47,82.34,82.46,98042.0,79.1849,79.281,79.1561,79.2714,98042.0
2023-08-29 13:40:00,82.46,82.49,82.42,82.43,40785.0,79.2714,79.3003,79.233,79.2426,40785.0
2023-08-29 13:50:00,82.42,82.43,82.27,82.33,191071.0,79.233,79.2426,79.0888,79.1464,191071.0
2023-08-29 14:00:00,82.33,82.38,82.32,82.38,63857.0,79.1464,79.1945,79.1368,79.1945,63857.0
2023-08-29 14:10:00,82.38,82.38,82.29,82.37,103893.0,79.1945,79.1945,79.108,79.1849,103893.0
2023-08-29 14:20:00,82.38,82.42,82.29,82.36,113490.0,79.1945,79.233,79.108,79.1753,113490.0
2023-08-29 14:30:00,82.37,82.47,82.36,82.4,56921.0,79.1849,79.281,79.1753,79.2137,56921.0
2023-08-29 14:40:00,82.4,82.48,82.39,82.48,98105.0,79.2137,79.2906,79.2041,79.2906,98105.0
2023-08-29 14:50:00,82.48,82.5,82.39,82.45,126864.0,79.2906,79.3099,79.2041,79.2618,126864.0
2023-08-29 15:00:00,82.45,82.48,82.39,82.46,115671.0,79.2618,79.2906,79.2041,79.2714,115671.0
2023-08-29 15:10:00,82.46,82.57,82.44,82.56,118912.0,79.2714,79.3772,79.2522,79.3676,118912.0
2023-08-29 15:20:00,82.55,82.65,82.53,82.63,57499.0,79.3579,79.4541,79.3387,79.4348,57499.0
2023-08-29 15:30:00,82.63,82.63,82.56,82.59,119472.0,79.4348,79.4348,79.3676,79.3964,119472.0
2023-08-29 15:40:00,82.59,82.7,82.58,82.61,233282.0,79.3964,79.5021,79.3868,79.4156,233282.0
2023-08-29 15:50:00,82.61,82.78,82.57,82.75,674266.0,79.4156,79.579,79.3772,79.5502,674266.0
2023-08-30 09:30:00,82.74,82.92,82.68,82.85,308530.0,79.5406,79.7136,79.4829,79.6463,308530.0
2023-08-30 09:40:00,82.85,83.0,82.78,82.97,248833.0,79.6463,79.7905,79.579,79.7617,248833.0
2023-08-30 09:50:00,82.97,83.08,82.97,83.03,105014.0,79.7617,79.8674,79.7617,79.8194,105014.0
2023-08-30 10:00:00,83.04,83.06,82.9,83.03,56894.0,79.829,79.8482,79.6944,79.8194,56894.0
2023-08-30 10:10:00,83.03,83.05,82.9,82.92,86168.0,79.8194,79.8386,79.6944,79.7136,86168.0
2023-08-30 10:20:00,82.92,82.93,82.59,82.68,202825.0,79.7136,79.7232,79.3964,79.4829,202825.0
2023-08-30 10:30:00,82.68,82.82,82.67,82.75,95958.0,79.4829,79.6175,79.4733,79.5502,95958.0
2023-08-30 10:40:00,82.75,82.83,82.7,82.78,65895.0,79.5502,79.6271,79.5021,79.579,65895.0
2023-08-30 10:50:00,82.77,82.86,82.74,82.82,64917.0,79.5694,79.656,79.5406,79.6175,64917.0
2023-08-30 11:00:00,82.82,82.83,82.67,82.73,59431.0,79.6175,79.6271,79.4733,79.531,59431.0
2023-08-30 11:10:00,82.72,82.77,82.69,82.71,49380.0,79.5214,79.5694,79.4925,79.5118,49380.0
2023-08-30 11:20:00,82.71,82.76,82.67,82.76,70727.0,79.5118,79.5598,79.4733,79.5598,70727.0
2023-08-30 11:30:00,82.76,82.87,82.74,82.85,83456.0,79.5598,79.6656,79.5406,79.6463,83456.0
2023-08-30 11:40:00,82.84,82.89,82.82,82.87,57287.0,79.6367,79.6848,79.6175,79.6656,57287.0
2023-08-30 11:50:00,82.88,82.95,82.86,82.95,62478.0,79.6752,79.7425,79.656,79.7425,62478.0
2023-08-30 12:00:00,82.94,82.94,82.83,82.84,39301.0,79.7329,79.7329,79.6271,79.6367,39301.0
2023-08-30 12:10:00,82.84,82.95,82.83,82.92,78867.0,79.6367,79.7425,79.6271,79.7136,78867.0
2023-08-30 12:20:00,82.92,82.92,82.84,82.9,33111.0,79.7136,79.7136,79.6367,79.6944,33111.0
2023-08-30 12:30:00,82.9,82.93,82.87,82.91,40844.0,79.6944,79.7232,79.6656,79.704,40844.0
2023-08-30 12:40:00,82.91,82.97,82.91,82.94,61517.0,79.704,79.7617,79.704,79.7329,61517.0
2023-08-30 12:50:00,82.94,82.97,82.9,82.96,44083.0,79.7329,79.7617,79.6944,79.7521,44083.0
2023-08-30 13:00:00,82.97,82.97,82.87,82.88,36202.0,79.7617,79.7617,79.6656,79.6752,36202.0
2023-08-30 13:10:00,82.88,82.89,82.84,82.86,35433.0,79.6752,79.6848,79.6367,79.656,35433.0
2023-08-30 13:20:00,82.86,82.88,82.81,82.83,31210.0,79.656,79.6752,79.6079,79.6271,31210.0
2023-08-30 13:30:00,82.82,82.86,82.78,82.79,40821.0,79.6175,79.656,79.579,79.5887,40821.0
2023-08-30 13:40:00,82.79,82.85,82.78,82.82,71301.0,79.5887,79.6463,79.579,79.6175,71301.0
2023-08-30 13:50:00,82.81,82.82,82.73,82.81,39728.0,79.6079,79.6175,79.531,79.6079,39728.0
2023-08-30 14:00:00,82.81,82.84,82.72,82.76,111887.0,79.6079,79.6367,79.5214,79.5598,111887.0
2023-08-30 14:10:00,82.76,82.85,82.74,82.79,77404.0,79.5598,79.6463,79.5406,79.5887,77404.0
2023-08-30 14:20:00,82.8,82.81,82.71,82.76,96298.0,79.5983,79.6079,79.5118,79.5598,96298.0
2023-08-30 14:30:00,82.75,82.81,82.75,82.79,44769.0,79.5502,79.6079,79.5502,79.5887,44769.0
2023-08-30 14:40:00,82.8,82.88,82.78,82.86,65701.0,79.5983,79.6752,79.579,79.656,65701.0
2023-08-30 14:50:00,82.85,82.92,82.85,82.92,41280.0,79.6463,79.7136,79.6463,79.7136,41280.0
2023-08-30 15:00:00,82.92,82.98,82.92,82.94,56351.0,79.7136,79.7713,79.7136,79.7329,56351.0
2023-08-30 15:10:00,82.95,82.96,82.88,82.9,45421.0,79.7425,79.7521,79.6752,79.6944,45421.0
2023-08-30 15:20:00,82.89,82.9,82.83,82.84,45054.0,79.6848,79.6944,79.6271,79.6367,45054.0
2023-08-30 15:30:00,82.85,82.87,82.81,82.83,70236.0,79.6463,79.6656,79.6079,79.6271,70236.0
2023-08-30 15:40:00,82.84,82.89,82.81,82.82,73314.0,79.6367,79.6848,79.6079,79.6175,73314.0
2023-08-30 15:50:00,82.81,82.94,82.79,82.93,362838.0,79.6079,79.7329,79.5887,79.7232,362838.0
2023-08-31 09:30:00,83.07,83.15,82.88,82.94,213641.0,79.8578,79.9347,79.6752,79.7329,213641.0
2023-08-31 09:40:00,82.94,83.13,82.92,83.13,197406.0,79.7329,79.9155,79.7136,79.9155,197406.0
2023-08-31 09:50:00,83.14,83.28,83.13,83.28,88954.0,79.9251,80.0597,79.9155,80.0597,88954.0
2023-08-31 10:00:00,83.27,83.27,83.16,83.17,52572.0,80.0501,80.0501,79.9444,79.954,52572.0
2023-08-31 10:10:00,83.18,83.21,83.13,83.16,41724.0,79.9636,79.9924,79.9155,79.9444,41724.0
2023-08-31 10:20:00,83.15,83.17,83.09,83.12,85188.0,79.9347,79.954,79.8771,79.9059,85188.0
2023-08-31 10:30:00,83.13,83.19,83.1,83.11,52042.0,79.9155,79.9732,79.8867,79.8963,52042.0
2023-08-31 10:40:00,83.11,83.11,83.05,83.1,60614.0,79.8963,79.8963,79.8386,79.8867,60614.0
2023-08-31 10:50:00,83.1,83.16,83.03,83.11,50089.0,79.8867,79.9444,79.8194,79.8963,50089.0
2023-08-31 11:00:00,83.11,83.12,83.0,83.04,43693.0,79.8963,79.9059,79.7905,79.829,43693.0
2023-08-31 11:10:00,83.05,83.07,82.96,82.99,32001.0,79.8386,79.8578,79.7521,79.7809,32001.0
2023-08-31 11:20:00,82.99,83.13,82.97,83.12,38680.0,79.7809,79.9155,79.7617,79.9059,38680.0
2023-08-31 11:30:00,83.12,83.12,83.0,83.03,103183.0,79.9059,79.9059,79.7905,79.8194,103183.0
2023-08-31 11:40:00,83.02,83.07,82.93,82.95,49444.0,79.8098,79.8578,79.7232,79.7425,49444.0
2023-08-31 11:50:00,82.95,83.0,82.93,82.95,31292.0,79.7425,79.7905,79.7232,79.7425,31292.0
2023-08-31 12:00:00,82.95,83.02,82.91,83.02,83227.0,79.7425,79.8098,79.704,79.8098,83227.0
2023-08-31 12:10:00,83.03,83.04,82.95,82.98,28571.0,79.8194,79.829,79.7425,79.7713,28571.0
2023-08-31 12:20:00,82.98,83.0,82.95,82.97,49535.0,79.7713,79.7905,79.7425,79.7617,49535.0
2023-08-31 12:30:00,82.96,82.97,82.92,82.93,31239.0,79.7521,79.7617,79.7136,79.7232,31239.0
2023-08-31 12:40:00,82.93,82.94,82.8,82.83,52736.0,79.7232,79.7329,79.5983,79.6271,52736.0
2023-08-31 12:50:00,82.84,82.96,82.83,82.94,56238.0,79.6367,79.7521,79.6271,79.7329,56238.0
2023-08-31 13:00:00,82.94,82.98,82.88,82.98,37598.0,79.7329,79.7713,79.6752,79.7713,37598.0
2023-08-31 13:10:00,82.99,83.0,82.97,82.98,32090.0,79.7809,79.7905,79.7617,79.7713,32090.0
2023-08-31 13:20:00,82.98,83.04,82.97,83.02,23828.0,79.7713,79.829,79.7617,79.8098,23828.0
2023-08-31 13:30:00,83.03,83.05,83.0,83.03,35063.0,79.8194,79.8386,79.7905,79.8194,35063.0
2023-08-31 13:40:00,83.02,83.04,82.98,82.99,44142.0,79.8098,79.829,79.7713,79.7809,44142.0
2023-08-31 13:50:00,82.98,82.99,82.92,82.98,39136.0,79.7713,79.7809,79.7136,79.7713,39136.0
2023-08-31 14:00:00,82.99,83.06,82.97,83.02,37065.0,79.7809,79.8482,79.7617,79.8098,37065.0
2023-08-31 14:10:00,83.01,83.1,83.01,83.08,31741.0,79.8002,79.8867,79.8002,79.8674,31741.0
2023-08-31 14:20:00,83.08,83.09,83.04,83.06,39857.0,79.8674,79.8771,79.829,79.8482,39857.0
2023-08-31 14:30:00,83.06,83.09,82.99,83.01,45448.0,79.8482,79.8771,79.7809,79.8002,45448.0
2023-08-31 14:40:00,83.0,83.0,82.87,82.88,39155.0,79.7905,79.7905,79.6656,79.6752,39155.0
2023-08-31 14:50:00,82.86,82.87,82.8,82.84,57059.0,79.656,79.6656,79.5983,79.6367,57059.0
2023-08-31 15:00:00,82.84,82.89,82.81,82.89,49775.0,79.6367,79.6848,79.6079,79.6848,49775.0
2023-08-31 15:10:00,82.89,82.92,82.86,82.88,42912.0,79.6848,79.7136,79.656,79.6752,42912.0
2023-08-31 15:20:00,82.89,82.93,82.86,82.87,43353.0,79.6848,79.7232,79.656,79.6656,43353.0
2023-08-31 15:30:00,82.88,82.93,82.84,82.9,70940.0,79.6752,79.7232,79.6367,79.6944,70940.0
2023-08-31 15:40:00,82.9,82.96,82.89,82.92,98890.0,79.6944,79.7521,79.6848,79.7136,98890.0
2023-08-31 15:50:00,82.92,82.99,82.87,82.87,551264.0,79.7136,79.7809,79.6656,79.6656,551264.0
2023-09-01 09:30:00,83.68,84.04,83.49,84.0,396182.0,80.4442,80.7903,80.2616,80.7519,396182.0
2023-09-01 09:40:00,84.01,84.04,83.56,83.63,329365.0,80.7615,80.7903,80.3289,80.3962,329365.0
2023-09-01 09:50:00,83.63,83.84,83.55,83.84,180362.0,80.3962,80.5981,80.3193,80.5981,180362.0
2023-09-01 10:00:00,83.84,83.91,83.58,83.89,182361.0,80.5981,80.6654,80.3481,80.6461,182361.0
2023-09-01 10:10:00,83.88,83.97,83.83,83.89,148831.0,80.6365,80.723,80.5884,80.6461,148831.0
2023-09-01 10:20:00,83.89,83.94,83.79,83.93,120461.0,80.6461,80.6942,80.55,80.6846,120461.0
2023-09-01 10:30:00,83.92,83.93,83.79,83.85,69649.0,80.675,80.6846,80.55,80.6077,69649.0
2023-09-01 10:40:00,83.85,83.96,83.83,83.93,66801.0,80.6077,80.7134,80.5884,80.6846,66801.0
2023-09-01 10:50:00,83.93,83.98,83.84,83.93,136269.0,80.6846,80.7326,80.5981,80.6846,136269.0
2023-09-01 11:00:00,83.93,84.01,83.91,83.93,139721.0,80.6846,80.7615,80.6654,80.6846,139721.0
2023-09-01 11:10:00,83.92,83.99,83.86,83.89,77941.0,80.675,80.7423,80.6173,80.6461,77941.0
2023-09-01 11:20:00,83.89,83.91,83.84,83.87,207886.0,80.6461,80.6654,80.5981,80.6269,207886.0
2023-09-01 11:30:00,83.87,83.89,83.78,83.78,133548.0,80.6269,80.6461,80.5404,80.5404,133548.0
2023-09-01 11:40:00,83.79,83.81,83.74,83.75,463136.0,80.55,80.5692,80.5019,80.5115,463136.0
2023-09-01 11:50:00,83.76,83.8,83.72,83.76,99507.0,80.5212,80.5596,80.4827,80.5212,99507.0
2023-09-01 12:00:00,83.76,83.76,83.69,83.74,54844.0,80.5212,80.5212,80.4539,80.5019,54844.0
2023-09-01 12:10:00,83.75,83.79,83.73,83.77,75571.0,80.5115,80.55,80.4923,80.5308,75571.0
2023-09-01 12:20:00,83.77,83.85,83.76,83.84,64024.0,80.5308,80.6077,80.5212,80.5981,64024.0
2023-09-01 12:30:00,83.84,83.87,83.77,83.79,42807.0,80.5981,80.6269,80.5308,80.55,42807.0
2023-09-01 12:40:00,83.79,83.81,83.73,83.8,42649.0,80.55,80.5692,80.4923,80.5596,42649.0
2023-09-01 12:50:00,83.81,83.86,83.8,83.81,197462.0,80.5692,80.6173,80.5596,80.5692,197462.0
2023-09-01 13:00:00,83.82,83.85,83.74,83.74,47440.0,80.5788,80.6077,80.5019,80.5019,47440.0
2023-09-01 13:10:00,83.75,83.87,83.74,83.84,47167.0,80.5115,80.6269,80.5019,80.5981,47167.0
2023-09-01 13:20:00,83.84,83.89,83.83,83.85,65272.0,80.5981,80.6461,80.5884,80.6077,65272.0
2023-09-01 13:30:00,83.85,83.94,83.82,83.94,46507.0,80.6077,80.6942,80.5788,80.6942,46507.0
2023-09-01 13:40:00,83.94,83.95,83.87,83.89,58958.0,80.6942,80.7038,80.6269,80.6461,58958.0
2023-09-01 13:50:00,83.89,83.96,83.86,83.95,41313.0,80.6461,80.7134,80.6173,80.7038,41313.0
2023-09-01 14:00:00,83.95,84.03,83.95,84.01,70669.0,80.7038,80.7807,80.7038,80.7615,70669.0
2023-09-01 14:10:00,84.01,84.01,83.97,84.0,35803.0,80.7615,80.7615,80.723,80.7519,35803.0
2023-09-01 14:20:00,84.0,84.01,83.84,83.88,48698.0,80.7519,80.7615,80.5981,80.6365,48698.0
2023-09-01 14:30:00,83.87,83.87,83.76,83.81,36076.0,80.6269,80.6269,80.5212,80.5692,36076.0
2023-09-01 14:40:00,83.81,83.88,83.81,83.87,33329.0,80.5692,80.6365,80.5692,80.6269,33329.0
2023-09-01 14:50:00,83.87,83.93,83.86,83.93,33600.0,80.6269,80.6846,80.6173,80.6846,33600.0
2023-09-01 15:00:00,83.94,83.96,83.9,83.94,37888.0,80.6942,80.7134,80.6557,80.6942,37888.0
2023-09-01 15:10:00,83.94,83.96,83.9,83.95,77968.0,80.6942,80.7134,80.6557,80.7038,77968.0
2023-09-01 15:20:00,83.94,83.99,83.91,83.98,91879.0,80.6942,80.7423,80.6654,80.7326,91879.0
2023-09-01 15:30:00,83.98,84.02,83.95,83.97,146702.0,80.7326,80.7711,80.7038,80.723,146702.0
2023-09-01 15:40:00,83.97,83.99,83.83,83.86,224571.0,80.723,80.7423,80.5884,80.6173,224571.0
2023-09-01 15:50:00,83.86,83.88,83.77,83.81,474541.0,80.6173,80.6365,80.5308,80.5692,474541.0
2023-09-05 09:30:00,83.69,83.76,83.24,83.25,328658.0,80.4539,80.5212,80.0213,80.0309,328658.0
2023-09-05 09:40:00,83.26,83.27,82.94,82.94,392971.0,80.0405,80.0501,79.7329,79.7329,392971.0
2023-09-05 09:50:00,82.95,83.07,82.84,83.0,286917.0,79.7425,79.8578,79.6367,79.7905,286917.0
2023-09-05 10:00:00,82.99,83.03,82.86,82.9,368731.0,79.7809,79.8194,79.656,79.6944,368731.0
2023-09-05 10:10:00,82.89,82.96,82.76,82.8,152215.0,79.6848,79.7521,79.5598,79.5983,152215.0
2023-09-05 10:20:00,82.81,82.91,82.75,82.79,113634.0,79.6079,79.704,79.5502,79.5887,113634.0
2023-09-05 10:30:00,82.79,82.81,82.55,82.61,88545.0,79.5887,79.6079,79.3579,79.4156,88545.0
2023-09-05 10:40:00,82.59,82.74,82.58,82.74,87209.0,79.3964,79.5406,79.3868,79.5406,87209.0
2023-09-05 10:50:00,82.73,82.81,82.71,82.8,49605.0,79.531,79.6079,79.5118,79.5983,49605.0
2023-09-05 11:00:00,82.8,82.88,82.76,82.76,80808.0,79.5983,79.6752,79.5598,79.5598,80808.0
2023-09-05 11:10:00,82.76,82.83,82.72,82.76,72286.0,79.5598,79.6271,79.5214,79.5598,72286.0
2023-09-05 11:20:00,82.76,82.8,82.7,82.73,122943.0,79.5598,79.5983,79.5021,79.531,122943.0
2023-09-05 11:30:00,82.73,82.84,82.7,82.84,81205.0,79.531,79.6367,79.5021,79.6367,81205.0
2023-09-05 11:40:00,82.84,82.84,82.71,82.74,68967.0,79.6367,79.6367,79.5118,79.5406,68967.0
2023-09-05 11:50:00,82.74,82.76,82.69,82.75,59098.0,79.5406,79.5598,79.4925,79.5502,59098.0
2023-09-05 12:00:00,82.74,82.8,82.73,82.78,48812.0,79.5406,79.5983,79.531,79.579,48812.0
2023-09-05 12:10:00,82.78,82.84,82.74,82.78,55761.0,79.579,79.6367,79.5406,79.579,55761.0
2023-09-05 12:20:00,82.78,82.8,82.74,82.76,45796.0,79.579,79.5983,79.5406,79.5598,45796.0
2023-09-05 12:30:00,82.75,82.78,82.69,82.7,66519.0,79.5502,79.579,79.4925,79.5021,66519.0
2023-09-05 12:40:00,82.71,82.76,82.69,82.71,75317.0,79.5118,79.5598,79.4925,79.5118,75317.0
2023-09-05 12:50:00,82.7,82.71,82.65,82.67,65238.0,79.5021,79.5118,79.4541,79.4733,65238.0
2023-09-05 13:00:00,82.66,82.66,82.51,82.51,63856.0,79.4637,79.4637,79.3195,79.3195,63856.0
2023-09-05 13:10:00,82.51,82.53,82.43,82.46,85157.0,79.3195,79.3387,79.2426,79.2714,85157.0
2023-09-05 13:20:00,82.46,82.5,82.42,82.47,101699.0,79.2714,79.3099,79.233,79.281,101699.0
2023-09-05 13:30:00,82.47,82.51,82.45,82.47,144079.0,79.281,79.3195,79.2618,79.281,144079.0
2023-09-05 13:40:00,82.46,82.57,82.45,82.57,53572.0,79.2714,79.3772,79.2618,79.3772,53572.0
2023-09-05 13:50:00,82.57,82.58,82.51,82.57,55617.0,79.3772,79.3868,79.3195,79.3772,55617.0
2023-09-05 14:00:00,82.57,82.58,82.43,82.45,117101.0,79.3772,79.3868,79.2426,79.2618,117101.0
2023-09-05 14:10:00,82.44,82.47,82.42,82.47,126980.0,79.2522,79.281,79.233,79.281,126980.0
2023-09-05 14:20:00,82.47,82.49,82.41,82.47,72364.0,79.281,79.3003,79.2234,79.281,72364.0
2023-09-05 14:30:00,82.47,82.52,82.46,82.49,146368.0,79.281,79.3291,79.2714,79.3003,146368.0
2023-09-05 14:40:00,82.48,82.51,82.44,82.5,95143.0,79.2906,79.3195,79.2522,79.3099,95143.0
2023-09-05 14:50:00,82.49,82.55,82.49,82.55,125682.0,79.3003,79.3579,79.3003,79.3579,125682.0
2023-09-05 15:00:00,82.55,82.55,82.46,82.48,94403.0,79.3579,79.3579,79.2714,79.2906,94403.0
2023-09-05 15:10:00,82.48,82.48,82.36,82.4,200431.0,79.2906,79.2906,79.1753,79.2137,200431.0
2023-09-05 15:20:00,82.4,82.44,82.37,82.39,192885.0,79.2137,79.2522,79.1849,79.2041,192885.0
2023-09-05 15:30:00,82.39,82.47,82.37,82.47,122652.0,79.2041,79.281,79.1849,79.281,122652.0
2023-09-05 15:40:00,82.46,82.54,82.38,82.39,258478.0,79.2714,79.3483,79.1945,79.2041,258478.0
2023-09-05 15:50:00,82.39,82.41,82.27,82.29,579481.0,79.2041,79.2234,79.0888,79.108,579481.0
2023-09-06 09:30:00,81.98,82.24,81.92,82.23,324489.0,78.81,79.0599,78.7523,79.0503,324489.0
2023-09-06 09:40:00,82.23,82.47,82.23,82.32,266671.0,79.0503,79.281,79.0503,79.1368,266671.0
2023-09-06 09:50:00,82.32,82.38,82.28,82.33,121998.0,79.1368,79.1945,79.0984,79.1464,121998.0
2023-09-06 10:00:00,82.31,82.36,82.1,82.31,329301.0,79.1272,79.1753,78.9253,79.1272,329301.0
2023-09-06 10:10:00,82.3,82.39,82.27,82.35,138299.0,79.1176,79.2041,79.0888,79.1657,138299.0
2023-09-06 10:20:00,82.35,82.37,82.07,82.11,105057.0,79.1657,79.1849,78.8965,78.935,105057.0
2023-09-06 10:30:00,82.11,82.2,82.04,82.08,71920.0,78.935,79.0215,78.8677,78.9061,71920.0
2023-09-06 10:40:00,82.08,82.11,81.93,81.97,49141.0,78.9061,78.935,78.7619,78.8004,49141.0
2023-09-06 10:50:00,81.97,82.01,81.93,81.96,68382.0,78.8004,78.8388,78.7619,78.7908,68382.0
2023-09-06 11:00:00,81.95,81.95,81.87,81.88,118463.0,78.7811,78.7811,78.7042,78.7138,118463.0
2023-09-06 11:10:00,81.89,81.91,81.8,81.85,87464.0,78.7235,78.7427,78.6369,78.685,87464.0
2023-09-06 11:20:00,81.85,81.87,81.75,81.84,101387.0,78.685,78.7042,78.5889,78.6754,101387.0
2023-09-06 11:30:00,81.83,81.84,81.73,81.74,74338.0,78.6658,78.6754,78.5696,78.5793,74338.0
2023-09-06 11:40:00,81.74,81.82,81.7,81.72,64988.0,78.5793,78.6562,78.5408,78.56,64988.0
2023-09-06 11:50:00,81.72,81.77,81.69,81.72,89978.0,78.56,78.6081,78.5312,78.56,89978.0
2023-09-06 12:00:00,81.71,81.73,81.63,81.64,63319.0,78.5504,78.5696,78.4735,78.4831,63319.0
2023-09-06 12:10:00,81.64,81.7,81.61,81.7,61023.0,78.4831,78.5408,78.4543,78.5408,61023.0
2023-09-06 12:20:00,81.71,81.74,81.63,81.63,87173.0,78.5504,78.5793,78.4735,78.4735,87173.0
2023-09-06 12:30:00,81.62,81.64,81.56,81.61,63606.0,78.4639,78.4831,78.4062,78.4543,63606.0
2023-09-06 12:40:00,81.61,81.61,81.49,81.53,57836.0,78.4543,78.4543,78.3389,78.3774,57836.0
2023-09-06 12:50:00,81.54,81.56,81.49,81.55,59714.0,78.387,78.4062,78.3389,78.3966,59714.0
2023-09-06 13:00:00,81.55,81.55,81.45,81.51,43544.0,78.3966,78.3966,78.3005,78.3582,43544.0
2023-09-06 13:10:00,81.5,81.62,81.5,81.62,76965.0,78.3485,78.4639,78.3485,78.4639,76965.0
2023-09-06 13:20:00,81.62,81.67,81.59,81.66,51725.0,78.4639,78.512,78.4351,78.5024,51725.0
2023-09-06 13:30:00,81.66,81.69,81.62,81.66,49148.0,78.5024,78.5312,78.4639,78.5024,49148.0
2023-09-06 13:40:00,81.65,81.7,81.6,81.7,61758.0,78.4927,78.5408,78.4447,78.5408,61758.0
2023-09-06 13:50:00,81.69,81.78,81.67,81.75,79382.0,78.5312,78.6177,78.512,78.5889,79382.0
2023-09-06 14:00:00,81.75,81.87,81.74,81.85,44035.0,78.5889,78.7042,78.5793,78.685,44035.0
2023-09-06 14:10:00,81.86,81.86,81.79,81.86,50979.0,78.6946,78.6946,78.6273,78.6946,50979.0
2023-09-06 14:20:00,81.86,81.94,81.84,81.91,59132.0,78.6946,78.7715,78.6754,78.7427,59132.0
2023-09-06 14:30:00,81.91,81.99,81.91,81.93,35697.0,78.7427,78.8196,78.7427,78.7619,35697.0
2023-09-06 14:40:00,81.95,81.97,81.92,81.96,32837.0,78.7811,78.8004,78.7523,78.7908,32837.0
2023-09-06 14:50:00,81.97,82.01,81.96,81.97,43469.0,78.8004,78.8388,78.7908,78.8004,43469.0
2023-09-06 15:00:00,81.98,82.0,81.85,81.88,44418.0,78.81,78.8292,78.685,78.7138,44418.0
2023-09-06 15:10:00,81.87,82.0,81.87,81.99,53715.0,78.7042,78.8292,78.7042,78.8196,53715.0
2023-09-06 15:20:00,81.99,82.03,81.96,81.98,78525.0,78.8196,78.858,78.7908,78.81,78525.0
2023-09-06 15:30:00,81.97,82.07,81.97,82.05,80918.0,78.8004,78.8965,78.8004,78.8773,80918.0
2023-09-06 15:40:00,82.05,82.08,81.99,82.07,125714.0,78.8773,78.9061,78.8196,78.8965,125714.0
2023-09-06 15:50:00,82.07,82.13,81.99,82.07,399077.0,78.8965,78.9542,78.8196,78.8965,399077.0
2023-09-07 09:30:00,81.76,82.05,81.72,81.98,473348.0,78.5985,78.8773,78.56,78.81,473348.0
2023-09-07 09:40:00,81.97,82.0,81.71,81.74,176076.0,78.8004,78.8292,78.5504,78.5793,176076.0
2023-09-07 09:50:00,81.75,81.84,81.52,81.56,114233.0,78.5889,78.6754,78.3678,78.4062,114233.0
2023-09-07 10:00:00,81.56,81.57,81.36,81.38,107769.0,78.4062,78.4158,78.214,78.2332,107769.0
2023-09-07 10:10:00,81.39,81.42,81.22,81.28,105181.0,78.2428,78.2716,78.0794,78.1371,105181.0
2023-09-07 10:20:00,81.28,81.32,81.19,81.23,76772.0,78.1371,78.1755,78.0505,78.089,76772.0
2023-09-07 10:30:00,81.23,81.25,81.11,81.24,93871.0,78.089,78.1082,77.9736,78.0986,93871.0
2023-09-07 10:40:00,81.25,81.48,81.24,81.39,88715.0,78.1082,78.3293,78.0986,78.2428,88715.0
2023-09-07 10:50:00,81.39,81.43,81.32,81.41,55597.0,78.2428,78.2813,78.1755,78.262,55597.0
2023-09-07 11:00:00,81.41,81.46,81.36,81.42,46707.0,78.262,78.3101,78.214,78.2716,46707.0
2023-09-07 11:10:00,81.42,81.45,81.36,81.41,56550.0,78.2716,78.3005,78.214,78.262,56550.0
2023-09-07 11:20:00,81.4,81.49,81.38,81.45,70041.0,78.2524,78.3389,78.2332,78.3005,70041.0
2023-09-07 11:30:00,81.45,81.6,81.41,81.58,252784.0,78.3005,78.4447,78.262,78.4255,252784.0
2023-09-07 11:40:00,81.57,81.59,81.51,81.54,41801.0,78.4158,78.4351,78.3582,78.387,41801.0
2023-09-07 11:50:00,81.53,81.57,81.51,81.55,69275.0,78.3774,78.4158,78.3582,78.3966,69275.0
2023-09-07 12:00:00,81.54,81.59,81.48,81.56,74544.0,78.387,78.4351,78.3293,78.4062,74544.0
2023-09-07 12:10:00,81.56,81.6,81.51,81.59,50901.0,78.4062,78.4447,78.3582,78.4351,50901.0
2023-09-07 12:20:00,81.59,81.65,81.54,81.63,49704.0,78.4351,78.4927,78.387,78.4735,49704.0
2023-09-07 12:30:00,81.64,81.68,81.62,81.64,54482.0,78.4831,78.5216,78.4639,78.4831,54482.0
2023-09-07 12:40:00,81.64,81.64,81.55,81.59,45297.0,78.4831,78.4831,78.3966,78.4351,45297.0
2023-09-07 12:50:00,81.59,81.63,81.56,81.59,47003.0,78.4351,78.4735,78.4062,78.4351,47003.0
2023-09-07 13:00:00,81.59,81.68,81.57,81.59,58615.0,78.4351,78.5216,78.4158,78.4351,58615.0
2023-09-07 13:10:00,81.6,81.68,81.55,81.65,53326.0,78.4447,78.5216,78.3966,78.4927,53326.0
2023-09-07 13:20:00,81.65,81.72,81.64,81.72,57472.0,78.4927,78.56,78.4831,78.56,57472.0
2023-09-07 13:30:00,81.73,81.75,81.66,81.67,79308.0,78.5696,78.5889,78.5024,78.512,79308.0
2023-09-07 13:40:00,81.67,81.69,81.62,81.66,73303.0,78.512,78.5312,78.4639,78.5024,73303.0
2023-09-07 13:50:00,81.67,81.72,81.66,81.67,53382.0,78.512,78.56,78.5024,78.512,53382.0
2023-09-07 14:00:00,81.67,81.72,81.61,81.62,50394.0,78.512,78.56,78.4543,78.4639,50394.0
2023-09-07 14:10:00,81.62,81.65,81.58,81.59,71745.0,78.4639,78.4927,78.4255,78.4351,71745.0
2023-09-07 14:20:00,81.59,81.62,81.49,81.5,61609.0,78.4351,78.4639,78.3389,78.3485,61609.0
2023-09-07 14:30:00,81.49,81.55,81.42,81.44,66684.0,78.3389,78.3966,78.2716,78.2909,66684.0
2023-09-07 14:40:00,81.44,81.54,81.44,81.53,44117.0,78.2909,78.387,78.2909,78.3774,44117.0
2023-09-07 14:50:00,81.53,81.58,81.5,81.55,47605.0,78.3774,78.4255,78.3485,78.3966,47605.0
2023-09-07 15:00:00,81.56,81.61,81.51,81.54,63175.0,78.4062,78.4543,78.3582,78.387,63175.0
2023-09-07 15:10:00,81.55,81.72,81.55,81.71,49603.0,78.3966,78.56,78.3966,78.5504,49603.0
2023-09-07 15:20:00,81.7,81.76,81.68,81.74,61049.0,78.5408,78.5985,78.5216,78.5793,61049.0
2023-09-07 15:30:00,81.74,81.77,81.66,81.67,125614.0,78.5793,78.6081,78.5024,78.512,125614.0
2023-09-07 15:40:00,81.67,81.76,81.67,81.75,100414.0,78.512,78.5985,78.512,78.5889,100414.0
2023-09-07 15:50:00,81.75,81.81,81.66,81.71,449681.0,78.5889,78.6466,78.5024,78.5504,449681.0
2023-09-08 09:30:00,81.56,81.9,81.56,81.68,287798.0,78.4062,78.7331,78.4062,78.5216,287798.0
2023-09-08 09:40:00,81.68,81.86,81.55,81.61,215795.0,78.5216,78.6946,78.3966,78.4543,215795.0
2023-09-08 09:50:00,81.62,82.02,81.57,82.01,90096.0,78.4639,78.8484,78.4158,78.8388,90096.0
2023-09-08 10:00:00,82.0,82.11,81.98,82.03,104757.0,78.8292,78.935,78.81,78.858,104757.0
2023-09-08 10:10:00,82.03,82.1,82.0,82.04,51878.0,78.858,78.9253,78.8292,78.8677,51878.0
2023-09-08 10:20:00,82.04,82.15,82.03,82.11,58704.0,78.8677,78.9734,78.858,78.935,58704.0
2023-09-08 10:30:00,82.11,82.15,82.05,82.1,78230.0,78.935,78.9734,78.8773,78.9253,78230.0
2023-09-08 10:40:00,82.1,82.1,81.97,82.02,90033.0,78.9253,78.9253,78.8004,78.8484,90033.0
2023-09-08 10:50:00,82.01,82.07,81.94,81.95,49042.0,78.8388,78.8965,78.7715,78.7811,49042.0
2023-09-08 11:00:00,81.93,82.03,81.92,81.95,79117.0,78.7619,78.858,78.7523,78.7811,79117.0
2023-09-08 11:10:00,81.95,82.07,81.95,82.04,35923.0,78.7811,78.8965,78.7811,78.8677,35923.0
2023-09-08 11:20:00,82.03,82.05,81.94,81.95,43190.0,78.858,78.8773,78.7715,78.7811,43190.0
2023-09-08 11:30:00,81.95,82.02,81.95,82.01,65993.0,78.7811,78.8484,78.7811,78.8388,65993.0
2023-09-08 11:40:00,82.01,82.05,81.97,82.02,37234.0,78.8388,78.8773,78.8004,78.8484,37234.0
2023-09-08 11:50:00,82.01,82.04,81.96,82.0,35811.0,78.8388,78.8677,78.7908,78.8292,35811.0
2023-09-08 12:00:00,82.01,82.01,81.91,81.96,27846.0,78.8388,78.8388,78.7427,78.7908,27846.0
2023-09-08 12:10:00,81.96,82.06,81.96,82.04,21833.0,78.7908,78.8869,78.7908,78.8677,21833.0
2023-09-08 12:20:00,82.04,82.04,81.95,81.96,19173.0,78.8677,78.8677,78.7811,78.7908,19173.0
2023-09-08 12:30:00,81.95,81.95,81.88,81.94,71586.0,78.7811,78.7811,78.7138,78.7715,71586.0
2023-09-08 12:40:00,81.94,81.98,81.89,81.9,51160.0,78.7715,78.81,78.7235,78.7331,51160.0
2023-09-08 12:50:00,81.89,81.91,81.86,81.89,57054.0,78.7235,78.7427,78.6946,78.7235,57054.0
2023-09-08 13:00:00,81.89,81.89,81.82,81.87,53324.0,78.7235,78.7235,78.6562,78.7042,53324.0
2023-09-08 13:10:00,81.86,81.95,81.84,81.94,47960.0,78.6946,78.7811,78.6754,78.7715,47960.0
2023-09-08 13:20:00,81.95,81.96,81.82,81.85,41924.0,78.7811,78.7908,78.6562,78.685,41924.0
2023-09-08 13:30:00,81.86,81.9,81.84,81.86,50018.0,78.6946,78.7331,78.6754,78.6946,50018.0
2023-09-08 13:40:00,81.85,81.85,81.8,81.82,38964.0,78.685,78.685,78.6369,78.6562,38964.0
2023-09-08 13:50:00,81.81,81.83,81.78,81.82,52492.0,78.6466,78.6658,78.6177,78.6562,52492.0
2023-09-08 14:00:00,81.83,81.89,81.82,81.87,54024.0,78.6658,78.7235,78.6562,78.7042,54024.0
2023-09-08 14:10:00,81.86,81.87,81.75,81.81,66978.0,78.6946,78.7042,78.5889,78.6466,66978.0
2023-09-08 14:20:00,81.8,81.83,81.77,81.81,61252.0,78.6369,78.6658,78.6081,78.6466,61252.0
2023-09-08 14:30:00,81.8,81.84,81.74,81.75,51048.0,78.6369,78.6754,78.5793,78.5889,51048.0
2023-09-08 14:40:00,81.75,81.81,81.75,81.81,43959.0,78.5889,78.6466,78.5889,78.6466,43959.0
2023-09-08 14:50:00,81.81,81.85,81.78,81.79,41285.0,78.6466,78.685,78.6177,78.6273,41285.0
2023-09-08 15:00:00,81.79,81.82,81.74,81.78,74073.0,78.6273,78.6562,78.5793,78.6177,74073.0
2023-09-08 15:10:00,81.77,81.78,81.73,81.73,52864.0,78.6081,78.6177,78.5696,78.5696,52864.0
2023-09-08 15:20:00,81.73,81.75,81.68,81.73,71324.0,78.5696,78.5889,78.5216,78.5696,71324.0
2023-09-08 15:30:00,81.73,81.8,81.71,81.74,76273.0,78.5696,78.6369,78.5504,78.5793,76273.0
2023-09-08 15:40:00,81.73,81.77,81.69,81.76,121325.0,78.5696,78.6081,78.5312,78.5985,121325.0
2023-09-08 15:50:00,81.76,81.83,81.7,81.82,395291.0,78.5985,78.6658,78.5408,78.6562,395291.0
2023-09-11 09:30:00,82.33,82.73,82.33,82.67,287078.0,79.1464,79.531,79.1464,79.4733,287078.0
2023-09-11 09:40:00,82.67,82.69,82.52,82.56,171899.0,79.4733,79.4925,79.3291,79.3676,171899.0
2023-09-11 09:50:00,82.56,82.68,82.53,82.57,176742.0,79.3676,79.4829,79.3387,79.3772,176742.0
2023-09-11 10:00:00,82.58,82.59,82.43,82.52,142804.0,79.3868,79.3964,79.2426,79.3291,142804.0
2023-09-11 10:10:00,82.53,82.61,82.51,82.59,111226.0,79.3387,79.4156,79.3195,79.3964,111226.0
2023-09-11 10:20:00,82.59,82.72,82.58,82.67,90384.0,79.3964,79.5214,79.3868,79.4733,90384.0
2023-09-11 10:30:00,82.67,82.68,82.47,82.49,81551.0,79.4733,79.4829,79.281,79.3003,81551.0
2023-09-11 10:40:00,82.5,82.58,82.43,82.46,79729.0,79.3099,79.3868,79.2426,79.2714,79729.0
2023-09-11 10:50:00,82.47,82.47,82.29,82.34,131034.0,79.281,79.281,79.108,79.1561,131034.0
2023-09-11 11:00:00,82.33,82.33,82.13,82.2,92448.0,79.1464,79.1464,78.9542,79.0215,92448.0
2023-09-11 11:10:00,82.19,82.2,82.15,82.16,82574.0,79.0119,79.0215,78.9734,78.983,82574.0
2023-09-11 11:20:00,82.16,82.22,82.07,82.16,139891.0,78.983,79.0407,78.8965,78.983,139891.0
2023-09-11 11:30:00,82.16,82.17,82.07,82.1,45066.0,78.983,78.9926,78.8965,78.9253,45066.0
2023-09-11 11:40:00,82.11,82.11,81.99,82.04,99232.0,78.935,78.935,78.8196,78.8677,99232.0
2023-09-11 11:50:00,82.04,82.13,82.02,82.12,55736.0,78.8677,78.9542,78.8484,78.9446,55736.0
2023-09-11 12:00:00,82.12,82.27,82.09,82.25,65574.0,78.9446,79.0888,78.9157,79.0695,65574.0
2023-09-11 12:10:00,82.27,82.3,82.24,82.27,34606.0,79.0888,79.1176,79.0599,79.0888,34606.0
2023-09-11 12:20:00,82.27,82.33,82.25,82.31,58063.0,79.0888,79.1464,79.0695,79.1272,58063.0
2023-09-11 12:30:00,82.31,82.35,82.29,82.3,55213.0,79.1272,79.1657,79.108,79.1176,55213.0
2023-09-11 12:40:00,82.31,82.36,82.3,82.34,47409.0,79.1272,79.1753,79.1176,79.1561,47409.0
2023-09-11 12:50:00,82.34,82.38,82.32,82.38,25153.0,79.1561,79.1945,79.1368,79.1945,25153.0
2023-09-11 13:00:00,82.37,82.37,82.31,82.36,26380.0,79.1849,79.1849,79.1272,79.1753,26380.0
2023-09-11 13:10:00,82.36,82.39,82.33,82.37,27892.0,79.1753,79.2041,79.1464,79.1849,27892.0
2023-09-11 13:20:00,82.38,82.45,82.37,82.42,60471.0,79.1945,79.2618,79.1849,79.233,60471.0
2023-09-11 13:30:00,82.42,82.45,82.38,82.45,95747.0,79.233,79.2618,79.1945,79.2618,95747.0
2023-09-11 13:40:00,82.45,82.45,82.36,82.36,68231.0,79.2618,79.2618,79.1753,79.1753,68231.0
2023-09-11 13:50:00,82.36,82.37,82.33,82.37,38204.0,79.1753,79.1849,79.1464,79.1849,38204.0
2023-09-11 14:00:00,82.36,82.36,82.28,82.3,54815.0,79.1753,79.1753,79.0984,79.1176,54815.0
2023-09-11 14:10:00,82.3,82.33,82.29,82.31,26401.0,79.1176,79.1464,79.108,79.1272,26401.0
2023-09-11 14:20:00,82.31,82.32,82.25,82.28,21198.0,79.1272,79.1368,79.0695,79.0984,21198.0
2023-09-11 14:30:00,82.28,82.32,82.26,82.27,26253.0,79.0984,79.1368,79.0792,79.0888,26253.0
2023-09-11 14:40:00,82.27,82.27,82.2,82.23,39369.0,79.0888,79.0888,79.0215,79.0503,39369.0
2023-09-11 14:50:00,82.23,82.24,82.2,82.21,33594.0,79.0503,79.0599,79.0215,79.0311,33594.0
2023-09-11 15:00:00,82.22,82.29,82.21,82.28,90370.0,79.0407,79.108,79.0311,79.0984,90370.0
2023-09-11 15:10:00,82.27,82.28,82.16,82.17,42993.0,79.0888,79.0984,78.983,78.9926,42993.0
2023-09-11 15:20:00,82.18,82.23,82.16,82.2,66372.0,79.0022,79.0503,78.983,79.0215,66372.0
2023-09-11 15:30:00,82.2,82.22,82.17,82.18,83970.0,79.0215,79.0407,78.9926,79.0022,83970.0
2023-09-11 15:40:00,82.17,82.2,82.11,82.14,134812.0,78.9926,79.0215,78.935,78.9638,134812.0
2023-09-11 15:50:00,82.14,82.16,82.06,82.15,369559.0,78.9638,78.983,78.8869,78.9734,369559.0
2023-09-12 09:30:00,81.88,82.34,81.77,82.26,277785.0,78.7138,79.1561,78.6081,79.0792,277785.0
2023-09-12 09:40:00,82.26,82.31,82.12,82.12,197796.0,79.0792,79.1272,78.9446,78.9446,197796.0
2023-09-12 09:50:00,82.11,82.12,82.01,82.06,136871.0,78.935,78.9446,78.8388,78.8869,136871.0
2023-09-12 10:00:00,82.07,82.2,82.07,82.09,147210.0,78.8965,79.0215,78.8965,78.9157,147210.0
2023-09-12 10:10:00,82.1,82.15,82.05,82.1,82737.0,78.9253,78.9734,78.8773,78.9253,82737.0
2023-09-12 10:20:00,82.09,82.09,82.02,82.08,111341.0,78.9157,78.9157,78.8484,78.9061,111341.0
2023-09-12 10:30:00,82.08,82.1,82.0,82.03,83573.0,78.9061,78.9253,78.8292,78.858,83573.0
2023-09-12 10:40:00,82.03,82.07,81.93,81.94,58472.0,78.858,78.8965,78.7619,78.7715,58472.0
2023-09-12 10:50:00,81.94,81.95,81.86,81.87,72208.0,78.7715,78.7811,78.6946,78.7042,72208.0
2023-09-12 11:00:00,81.87,82.0,81.86,81.96,95589.0,78.7042,78.8292,78.6946,78.7908,95589.0
2023-09-12 11:10:00,81.96,82.02,81.94,81.95,43144.0,78.7908,78.8484,78.7715,78.7811,43144.0
2023-09-12 11:20:00,81.96,82.03,81.96,82.02,74934.0,78.7908,78.858,78.7908,78.8484,74934.0
2023-09-12 11:30:00,82.02,82.08,82.01,82.03,96753.0,78.8484,78.9061,78.8388,78.858,96753.0
2023-09-12 11:40:00,82.02,82.07,81.98,82.04,74317.0,78.8484,78.8965,78.81,78.8677,74317.0
2023-09-12 11:50:00,82.04,82.11,82.04,82.09,91895.0,78.8677,78.935,78.8677,78.9157,91895.0
2023-09-12 12:00:00,82.1,82.15,82.08,82.1,64564.0,78.9253,78.9734,78.9061,78.9253,64564.0
2023-09-12 12:10:00,82.11,82.17,82.1,82.13,75222.0,78.935,78.9926,78.9253,78.9542,75222.0
2023-09-12 12:20:00,82.14,82.16,82.09,82.1,41375.0,78.9638,78.983,78.9157,78.9253,41375.0
2023-09-12 12:30:00,82.1,82.11,82.06,82.1,45819.0,78.9253,78.935,78.8869,78.9253,45819.0
2023-09-12 12:40:00,82.09,82.11,82.06,82.09,154770.0,78.9157,78.935,78.8869,78.9157,154770.0
2023-09-12 12:50:00,82.09,82.09,82.01,82.03,28193.0,78.9157,78.9157,78.8388,78.858,28193.0
2023-09-12 13:00:00,82.04,82.1,82.02,82.08,58340.0,78.8677,78.9253,78.8484,78.9061,58340.0
2023-09-12 13:10:00,82.09,82.12,82.05,82.09,93027.0,78.9157,78.9446,78.8773,78.9157,93027.0
2023-09-12 13:20:00,82.09,82.2,82.07,82.19,48038.0,78.9157,79.0215,78.8965,79.0119,48038.0
2023-09-12 13:30:00,82.19,82.24,82.15,82.19,75735.0,79.0119,79.0599,78.9734,79.0119,75735.0
2023-09-12 13:40:00,82.19,82.2,82.1,82.14,36347.0,79.0119,79.0215,78.9253,78.9638,36347.0
2023-09-12 13:50:00,82.15,82.17,82.09,82.12,34516.0,78.9734,78.9926,78.9157,78.9446,34516.0
2023-09-12 14:00:00,82.11,82.11,82.03,82.07,38870.0,78.935,78.935,78.858,78.8965,38870.0
2023-09-12 14:10:00,82.06,82.13,82.06,82.09,31257.0,78.8869,78.9542,78.8869,78.9157,31257.0
2023-09-12 14:20:00,82.09,82.09,82.04,82.06,25473.0,78.9157,78.9157,78.8677,78.8869,25473.0
2023-09-12 14:30:00,82.05,82.1,82.04,82.09,41109.0,78.8773,78.9253,78.8677,78.9157,41109.0
2023-09-12 14:40:00,82.1,82.1,81.99,82.0,46390.0,78.9253,78.9253,78.8196,78.8292,46390.0
2023-09-12 14:50:00,81.99,81.99,81.91,81.94,45242.0,78.8196,78.8196,78.7427,78.7715,45242.0
2023-09-12 15:00:00,81.94,81.94,81.87,81.92,51789.0,78.7715,78.7715,78.7042,78.7523,51789.0
2023-09-12 15:10:00,81.92,81.95,81.87,81.91,75582.0,78.7523,78.7811,78.7042,78.7427,75582.0
2023-09-12 15:20:00,81.92,81.94,81.82,81.86,71295.0,78.7523,78.7715,78.6562,78.6946,71295.0
2023-09-12 15:30:00,81.87,81.93,81.87,81.9,84496.0,78.7042,78.7619,78.7042,78.7331,84496.0
2023-09-12 15:40:00,81.91,81.93,81.8,81.86,144544.0,78.7427,78.7619,78.6369,78.6946,144544.0
2023-09-12 15:50:00,81.86,81.97,81.86,81.95,334329.0,78.6946,78.8004,78.6946,78.7811,334329.0
2023-09-13 09:30:00,81.92,82.09,81.82,81.97,221918.0,78.7523,78.9157,78.6562,78.8004,221918.0
2023-09-13 09:40:00,81.96,81.99,81.68,81.72,218540.0,78.7908,78.8196,78.5216,78.56,218540.0
2023-09-13 09:50:00,81.73,81.78,81.69,81.74,86481.0,78.5696,78.6177,78.5312,78.5793,86481.0
2023-09-13 10:00:00,81.74,81.75,81.46,81.55,141016.0,78.5793,78.5889,78.3101,78.3966,141016.0
2023-09-13 10:10:00,81.56,81.59,81.43,81.43,81559.0,78.4062,78.4351,78.2813,78.2813,81559.0
2023-09-13 10:20:00,81.45,81.57,81.41,81.57,90564.0,78.3005,78.4158,78.262,78.4158,90564.0
2023-09-13 10:30:00,81.57,81.75,81.55,81.72,75769.0,78.4158,78.5889,78.3966,78.56,75769.0
2023-09-13 10:40:00,81.73,81.77,81.7,81.7,43923.0,78.5696,78.6081,78.5408,78.5408,43923.0
2023-09-13 10:50:00,81.7,81.79,81.68,81.77,40913.0,78.5408,78.6273,78.5216,78.6081,40913.0
2023-09-13 11:00:00,81.78,81.79,81.69,81.76,42575.0,78.6177,78.6273,78.5312,78.5985,42575.0
2023-09-13 11:10:00,81.76,81.78,81.69,81.7,59376.0,78.5985,78.6177,78.5312,78.5408,59376.0
2023-09-13 11:20:00,81.7,81.72,81.66,81.68,87678.0,78.5408,78.56,78.5024,78.5216,87678.0
2023-09-13 11:30:00,81.68,81.68,81.61,81.65,67433.0,78.5216,78.5216,78.4543,78.4927,67433.0
2023-09-13 11:40:00,81.64,81.73,81.61,81.7,62492.0,78.4831,78.5696,78.4543,78.5408,62492.0
2023-09-13 11:50:00,81.7,81.7,81.58,81.64,68307.0,78.5408,78.5408,78.4255,78.4831,68307.0
2023-09-13 12:00:00,81.63,81.64,81.56,81.57,64058.0,78.4735,78.4831,78.4062,78.4158,64058.0
2023-09-13 12:10:00,81.57,81.61,81.51,81.59,76687.0,78.4158,78.4543,78.3582,78.4351,76687.0
2023-09-13 12:20:00,81.6,81.62,81.57,81.59,79562.0,78.4447,78.4639,78.4158,78.4351,79562.0
2023-09-13 12:30:00,81.6,81.64,81.55,81.57,62393.0,78.4447,78.4831,78.3966,78.4158,62393.0
2023-09-13 12:40:00,81.57,81.6,81.5,81.58,54196.0,78.4158,78.4447,78.3485,78.4255,54196.0
2023-09-13 12:50:00,81.58,81.62,81.57,81.59,27225.0,78.4255,78.4639,78.4158,78.4351,27225.0
2023-09-13 13:00:00,81.59,81.61,81.54,81.55,77698.0,78.4351,78.4543,78.387,78.3966,77698.0
2023-09-13 13:10:00,81.55,81.57,81.52,81.54,29596.0,78.3966,78.4158,78.3678,78.387,29596.0
2023-09-13 13:20:00,81.54,81.58,81.52,81.54,48210.0,78.387,78.4255,78.3678,78.387,48210.0
2023-09-13 13:30:00,81.55,81.61,81.53,81.58,88010.0,78.3966,78.4543,78.3774,78.4255,88010.0
2023-09-13 13:40:00,81.59,81.62,81.58,81.6,47723.0,78.4351,78.4639,78.4255,78.4447,47723.0
2023-09-13 13:50:00,81.6,81.61,81.57,81.6,37374.0,78.4447,78.4543,78.4158,78.4447,37374.0
2023-09-13 14:00:00,81.6,81.63,81.52,81.52,55035.0,78.4447,78.4735,78.3678,78.3678,55035.0
2023-09-13 14:10:00,81.53,81.56,81.48,81.51,38853.0,78.3774,78.4062,78.3293,78.3582,38853.0
2023-09-13 14:20:00,81.51,81.56,81.5,81.52,83093.0,78.3582,78.4062,78.3485,78.3678,83093.0
2023-09-13 14:30:00,81.52,81.54,81.47,81.53,27795.0,78.3678,78.387,78.3197,78.3774,27795.0
2023-09-13 14:40:00,81.53,81.54,81.45,81.45,50458.0,78.3774,78.387,78.3005,78.3005,50458.0
2023-09-13 14:50:00,81.45,81.48,81.33,81.41,145791.0,78.3005,78.3293,78.1851,78.262,145791.0
2023-09-13 15:00:00,81.41,81.41,81.26,81.29,77400.0,78.262,78.262,78.1178,78.1467,77400.0
2023-09-13 15:10:00,81.3,81.32,81.25,81.31,83859.0,78.1563,78.1755,78.1082,78.1659,83859.0
2023-09-13 15:20:00,81.3,81.33,81.28,81.32,61601.0,78.1563,78.1851,78.1371,78.1755,61601.0
2023-09-13 15:30:00,81.32,81.45,81.32,81.43,126477.0,78.1755,78.3005,78.1755,78.2813,126477.0
2023-09-13 15:40:00,81.44,81.46,81.4,81.41,156024.0,78.2909,78.3101,78.2524,78.262,156024.0
2023-09-13 15:50:00,81.4,81.54,81.36,81.47,720497.0,78.2524,78.387,78.214,78.3197,720497.0
2023-09-14 09:30:00,82.33,82.57,82.13,82.31,293475.0,79.1464,79.3772,78.9542,79.1272,293475.0
2023-09-14 09:40:00,82.32,82.41,82.02,82.05,227508.0,79.1368,79.2234,78.8484,78.8773,227508.0
2023-09-14 09:50:00,82.05,82.29,82.05,82.29,173871.0,78.8773,79.108,78.8773,79.108,173871.0
2023-09-14 10:00:00,82.29,82.33,82.08,82.12,92193.0,79.108,79.1464,78.9061,78.9446,92193.0
2023-09-14 10:10:00,82.11,82.22,82.05,82.21,104816.0,78.935,79.0407,78.8773,79.0311,104816.0
2023-09-14 10:20:00,82.21,82.32,82.17,82.28,70415.0,79.0311,79.1368,78.9926,79.0984,70415.0
2023-09-14 10:30:00,82.3,82.37,82.29,82.3,75223.0,79.1176,79.1849,79.108,79.1176,75223.0
2023-09-14 10:40:00,82.31,82.39,82.29,82.36,71851.0,79.1272,79.2041,79.108,79.1753,71851.0
2023-09-14 10:50:00,82.37,82.43,82.35,82.42,55723.0,79.1849,79.2426,79.1657,79.233,55723.0
2023-09-14 11:00:00,82.42,82.46,82.35,82.38,105553.0,79.233,79.2714,79.1657,79.1945,105553.0
2023-09-14 11:10:00,82.38,82.4,82.27,82.29,90620.0,79.1945,79.2137,79.0888,79.108,90620.0
2023-09-14 11:20:00,82.29,82.29,82.18,82.22,88430.0,79.108,79.108,79.0022,79.0407,88430.0
2023-09-14 11:30:00,82.22,82.24,82.16,82.17,54242.0,79.0407,79.0599,78.983,78.9926,54242.0
2023-09-14 11:40:00,82.18,82.28,82.16,82.25,66290.0,79.0022,79.0984,78.983,79.0695,66290.0
2023-09-14 11:50:00,82.24,82.29,82.24,82.25,62864.0,79.0599,79.108,79.0599,79.0695,62864.0
2023-09-14 12:00:00,82.26,82.32,82.25,82.3,30100.0,79.0792,79.1368,79.0695,79.1176,30100.0
2023-09-14 12:10:00,82.3,82.45,82.3,82.42,44606.0,79.1176,79.2618,79.1176,79.233,44606.0
2023-09-14 12:20:00,82.43,82.45,82.39,82.45,40321.0,79.2426,79.2618,79.2041,79.2618,40321.0
2023-09-14 12:30:00,82.45,82.53,82.44,82.53,84361.0,79.2618,79.3387,79.2522,79.3387,84361.0
2023-09-14 12:40:00,82.54,82.55,82.49,82.5,35606.0,79.3483,79.3579,79.3003,79.3099,35606.0
2023-09-14 12:50:00,82.5,82.56,82.49,82.55,47651.0,79.3099,79.3676,79.3003,79.3579,47651.0
2023-09-14 13:00:00,82.55,82.59,82.54,82.58,36732.0,79.3579,79.3964,79.3483,79.3868,36732.0
2023-09-14 13:10:00,82.58,82.6,82.56,82.59,34267.0,79.3868,79.406,79.3676,79.3964,34267.0
2023-09-14 13:20:00,82.59,82.63,82.58,82.6,49521.0,79.3964,79.4348,79.3868,79.406,49521.0
2023-09-14 13:30:00,82.6,82.62,82.57,82.59,50211.0,79.406,79.4252,79.3772,79.3964,50211.0
2023-09-14 13:40:00,82.59,82.59,82.52,82.53,53794.0,79.3964,79.3964,79.3291,79.3387,53794.0
2023-09-14 13:50:00,82.53,82.54,82.49,82.53,39691.0,79.3387,79.3483,79.3003,79.3387,39691.0
2023-09-14 14:00:00,82.53,82.55,82.49,82.53,50082.0,79.3387,79.3579,79.3003,79.3387,50082.0
2023-09-14 14:10:00,82.54,82.55,82.49,82.53,66749.0,79.3483,79.3579,79.3003,79.3387,66749.0
2023-09-14 14:20:00,82.53,82.59,82.52,82.55,55819.0,79.3387,79.3964,79.3291,79.3579,55819.0
2023-09-14 14:30:00,82.56,82.64,82.55,82.62,55217.0,79.3676,79.4445,79.3579,79.4252,55217.0
2023-09-14 14:40:00,82.63,82.67,82.62,82.67,32723.0,79.4348,79.4733,79.4252,79.4733,32723.0
2023-09-14 14:50:00,82.66,82.7,82.64,82.69,56545.0,79.4637,79.5021,79.4445,79.4925,56545.0
2023-09-14 15:00:00,82.69,82.8,82.69,82.73,68215.0,79.4925,79.5983,79.4925,79.531,68215.0
2023-09-14 15:10:00,82.73,82.74,82.66,82.67,64181.0,79.531,79.5406,79.4637,79.4733,64181.0
2023-09-14 15:20:00,82.66,82.68,82.61,82.63,53618.0,79.4637,79.4829,79.4156,79.4348,53618.0
2023-09-14 15:30:00,82.63,82.67,82.59,82.65,191184.0,79.4348,79.4733,79.3964,79.4541,191184.0
2023-09-14 15:40:00,82.65,82.71,82.6,82.61,191205.0,79.4541,79.5118,79.406,79.4156,191205.0
2023-09-14 15:50:00,82.61,82.67,82.58,82.62,646298.0,79.4156,79.4733,79.3868,79.4252,646298.0
2023-09-15 09:30:00,82.4,82.53,82.26,82.51,424051.0,79.2137,79.3387,79.0792,79.3195,424051.0
2023-09-15 09:40:00,82.5,82.66,82.39,82.57,220520.0,79.3099,79.4637,79.2041,79.3772,220520.0
2023-09-15 09:50:00,82.57,82.62,82.44,82.51,109689.0,79.3772,79.4252,79.2522,79.3195,109689.0
2023-09-15 10:00:00,82.51,82.77,82.51,82.66,218059.0,79.3195,79.5694,79.3195,79.4637,218059.0
2023-09-15 10:10:00,82.66,82.7,82.57,82.63,107608.0,79.4637,79.5021,79.3772,79.4348,107608.0
2023-09-15 10:20:00,82.6,82.66,82.55,82.56,47962.0,79.406,79.4637,79.3579,79.3676,47962.0
2023-09-15 10:30:00,82.55,82.57,82.44,82.54,233728.0,79.3579,79.3772,79.2522,79.3483,233728.0
2023-09-15 10:40:00,82.55,82.57,82.48,82.51,46505.0,79.3579,79.3772,79.2906,79.3195,46505.0
2023-09-15 10:50:00,82.51,82.52,82.36,82.4,157812.0,79.3195,79.3291,79.1753,79.2137,157812.0
2023-09-15 11:00:00,82.4,82.42,82.3,82.39,122425.0,79.2137,79.233,79.1176,79.2041,122425.0
2023-09-15 11:10:00,82.39,82.42,82.35,82.36,110866.0,79.2041,79.233,79.1657,79.1753,110866.0
2023-09-15 11:20:00,82.36,82.39,82.32,82.38,77092.0,79.1753,79.2041,79.1368,79.1945,77092.0
2023-09-15 11:30:00,82.37,82.42,82.28,82.31,86649.0,79.1849,79.233,79.0984,79.1272,86649.0
2023-09-15 11:40:00,82.3,82.37,82.25,82.35,81626.0,79.1176,79.1849,79.0695,79.1657,81626.0
2023-09-15 11:50:00,82.35,82.37,82.29,82.29,133001.0,79.1657,79.1849,79.108,79.108,133001.0
2023-09-15 12:00:00,82.3,82.3,82.24,82.26,82900.0,79.1176,79.1176,79.0599,79.0792,82900.0
2023-09-15 12:10:00,82.27,82.28,82.24,82.27,56578.0,79.0888,79.0984,79.0599,79.0888,56578.0
2023-09-15 12:20:00,82.27,82.31,82.22,82.23,74030.0,79.0888,79.1272,79.0407,79.0503,74030.0
2023-09-15 12:30:00,82.23,82.23,82.12,82.15,75419.0,79.0503,79.0503,78.9446,78.9734,75419.0
2023-09-15 12:40:00,82.14,82.17,82.09,82.11,68339.0,78.9638,78.9926,78.9157,78.935,68339.0
2023-09-15 12:50:00,82.11,82.11,81.99,82.01,94884.0,78.935,78.935,78.8196,78.8388,94884.0
2023-09-15 13:00:00,82.01,82.01,81.86,81.91,62487.0,78.8388,78.8388,78.6946,78.7427,62487.0
2023-09-15 13:10:00,81.91,81.91,81.83,81.86,73521.0,78.7427,78.7427,78.6658,78.6946,73521.0
2023-09-15 13:20:00,81.86,81.87,81.81,81.84,106733.0,78.6946,78.7042,78.6466,78.6754,106733.0
2023-09-15 13:30:00,81.84,81.85,81.75,81.85,118039.0,78.6754,78.685,78.5889,78.685,118039.0
2023-09-15 13:40:00,81.85,81.93,81.82,81.92,68096.0,78.685,78.7619,78.6562,78.7523,68096.0
2023-09-15 13:50:00,81.92,81.95,81.9,81.94,57795.0,78.7523,78.7811,78.7331,78.7715,57795.0
2023-09-15 14:00:00,81.94,81.94,81.81,81.82,302957.0,78.7715,78.7715,78.6466,78.6562,302957.0
2023-09-15 14:10:00,81.81,81.84,81.67,81.73,298993.0,78.6466,78.6754,78.512,78.5696,298993.0
2023-09-15 14:20:00,81.73,81.78,81.72,81.77,41637.0,78.5696,78.6177,78.56,78.6081,41637.0
2023-09-15 14:30:00,81.77,81.84,81.73,81.83,125203.0,78.6081,78.6754,78.5696,78.6658,125203.0
2023-09-15 14:40:00,81.83,81.89,81.82,81.86,84665.0,78.6658,78.7235,78.6562,78.6946,84665.0
2023-09-15 14:50:00,81.86,81.97,81.83,81.95,75549.0,78.6946,78.8004,78.6658,78.7811,75549.0
2023-09-15 15:00:00,81.95,81.96,81.82,81.85,81247.0,78.7811,78.7908,78.6562,78.685,81247.0
2023-09-15 15:10:00,81.84,81.91,81.84,81.85,82373.0,78.6754,78.7427,78.6754,78.685,82373.0
2023-09-15 15:20:00,81.84,81.86,81.75,81.76,130782.0,78.6754,78.6946,78.5889,78.5985,130782.0
2023-09-15 15:30:00,81.77,81.77,81.6,81.61,194960.0,78.6081,78.6081,78.4447,78.4543,194960.0
2023-09-15 15:40:00,81.6,81.69,81.57,81.65,270093.0,78.4447,78.5312,78.4158,78.4927,270093.0
2023-09-15 15:50:00,81.65,81.74,81.61,81.7,999625.0,78.4927,78.5793,78.4543,78.5408,999625.0
2023-09-18 09:30:00,81.22,81.27,80.94,81.02,256259.0,78.4577,78.506,78.1872,78.2645,256259.0
2023-09-18 09:40:00,81.03,81.08,80.78,80.78,252566.0,78.2741,78.3224,78.0326,78.0326,252566.0
2023-09-18 09:50:00,80.78,80.94,80.73,80.94,91337.0,78.0326,78.1872,77.9843,78.1872,91337.0
2023-09-18 10:00:00,80.94,81.13,80.94,81.08,177776.0,78.1872,78.3707,78.1872,78.3224,177776.0
2023-09-18 10:10:00,81.09,81.11,81.0,81.03,95697.0,78.3321,78.3514,78.2451,78.2741,95697.0
2023-09-18 10:20:00,81.03,81.09,81.01,81.08,65373.0,78.2741,78.3321,78.2548,78.3224,65373.0
2023-09-18 10:30:00,81.08,81.34,81.08,81.22,78430.0,78.3224,78.5736,78.3224,78.4577,78430.0
2023-09-18 10:40:00,81.22,81.22,81.14,81.15,59017.0,78.4577,78.4577,78.3804,78.39,59017.0
2023-09-18 10:50:00,81.16,81.2,81.14,81.15,35066.0,78.3997,78.4383,78.3804,78.39,35066.0
2023-09-18 11:00:00,81.15,81.15,81.07,81.09,49665.0,78.39,78.39,78.3128,78.3321,49665.0
2023-09-18 11:10:00,81.09,81.13,81.01,81.09,71455.0,78.3321,78.3707,78.2548,78.3321,71455.0
2023-09-18 11:20:00,81.1,81.14,81.09,81.12,53064.0,78.3417,78.3804,78.3321,78.3611,53064.0
2023-09-18 11:30:00,81.13,81.21,81.13,81.2,69550.0,78.3707,78.448,78.3707,78.4383,69550.0
2023-09-18 11:40:00,81.21,81.3,81.21,81.27,64034.0,78.448,78.5349,78.448,78.506,64034.0
2023-09-18 11:50:00,81.27,81.29,81.23,81.26,45430.0,78.506,78.5253,78.4673,78.4963,45430.0
2023-09-18 12:00:00,81.27,81.3,81.24,81.24,237571.0,78.506,78.5349,78.477,78.477,237571.0
2023-09-18 12:10:00,81.24,81.32,81.24,81.31,32200.0,78.477,78.5543,78.477,78.5446,32200.0
2023-09-18 12:20:00,81.31,81.35,81.28,81.34,72925.0,78.5446,78.5832,78.5156,78.5736,72925.0
2023-09-18 12:30:00,81.34,81.4,81.32,81.34,50039.0,78.5736,78.6315,78.5543,78.5736,50039.0
2023-09-18 12:40:00,81.34,81.36,81.3,81.31,30179.0,78.5736,78.5929,78.5349,78.5446,30179.0
2023-09-18 12:50:00,81.31,81.32,81.27,81.27,23330.0,78.5446,78.5543,78.506,78.506,23330.0
2023-09-18 13:00:00,81.28,81.29,81.24,81.27,62610.0,78.5156,78.5253,78.477,78.506,62610.0
2023-09-18 13:10:00,81.26,81.28,81.2,81.23,32678.0,78.4963,78.5156,78.4383,78.4673,32678.0
2023-09-18 13:20:00,81.23,81.27,81.23,81.26,34584.0,78.4673,78.506,78.4673,78.4963,34584.0
2023-09-18 13:30:00,81.25,81.32,81.25,81.28,27641.0,78.4866,78.5543,78.4866,78.5156,27641.0
2023-09-18 13:40:00,81.28,81.29,81.22,81.24,25924.0,78.5156,78.5253,78.4577,78.477,25924.0
2023-09-18 13:50:00,81.24,81.26,81.21,81.21,28207.0,78.477,78.4963,78.448,78.448,28207.0
2023-09-18 14:00:00,81.22,81.24,81.18,81.18,47060.0,78.4577,78.477,78.419,78.419,47060.0
2023-09-18 14:10:00,81.19,81.22,81.17,81.18,42735.0,78.4287,78.4577,78.4094,78.419,42735.0
2023-09-18 14:20:00,81.19,81.22,81.17,81.19,40996.0,78.4287,78.4577,78.4094,78.4287,40996.0
2023-09-18 14:30:00,81.19,81.19,81.14,81.14,36914.0,78.4287,78.4287,78.3804,78.3804,36914.0
2023-09-18 14:40:00,81.14,81.16,81.11,81.12,25326.0,78.3804,78.3997,78.3514,78.3611,25326.0
2023-09-18 14:50:00,81.12,81.15,81.04,81.11,53822.0,78.3611,78.39,78.2838,78.3514,53822.0
2023-09-18 15:00:00,81.1,81.11,81.04,81.08,43297.0,78.3417,78.3514,78.2838,78.3224,43297.0
2023-09-18 15:10:00,81.08,81.1,81.04,81.06,54526.0,78.3224,78.3417,78.2838,78.3031,54526.0
2023-09-18 15:20:00,81.06,81.07,80.98,81.01,80606.0,78.3031,78.3128,78.2258,78.2548,80606.0
2023-09-18 15:30:00,81.0,81.01,80.97,80.98,84294.0,78.2451,78.2548,78.2162,78.2258,84294.0
2023-09-18 15:40:00,80.99,81.03,80.96,81.0,129925.0,78.2355,78.2741,78.2065,78.2451,129925.0
2023-09-18 15:50:00,81.0,81.02,80.94,80.99,435595.0,78.2451,78.2645,78.1872,78.2355,435595.0
2023-09-19 09:30:00,80.93,81.26,80.91,81.24,278776.0,78.1775,78.4963,78.1582,78.477,278776.0
2023-09-19 09:40:00,81.25,81.29,81.11,81.19,261403.0,78.4866,78.5253,78.3514,78.4287,261403.0
2023-09-19 09:50:00,81.18,81.22,80.99,81.02,199867.0,78.419,78.4577,78.2355,78.2645,199867.0
2023-09-19 10:00:00,81.03,81.03,80.77,80.8,117245.0,78.2741,78.2741,78.023,78.052,117245.0
2023-09-19 10:10:00,80.8,80.81,80.65,80.69,91790.0,78.052,78.0616,77.9071,77.9457,91790.0
2023-09-19 10:20:00,80.7,80.75,80.69,80.74,58580.0,77.9554,78.0037,77.9457,77.994,58580.0
2023-09-19 10:30:00,80.73,80.73,80.59,80.59,68398.0,77.9843,77.9843,77.8491,77.8491,68398.0
2023-09-19 10:40:00,80.59,80.68,80.56,80.58,62358.0,77.8491,77.936,77.8201,77.8394,62358.0
2023-09-19 10:50:00,80.58,80.62,80.53,80.61,83501.0,77.8394,77.8781,77.7911,77.8684,83501.0
2023-09-19 11:00:00,80.61,80.69,80.57,80.62,81797.0,77.8684,77.9457,77.8298,77.8781,81797.0
2023-09-19 11:10:00,80.61,80.64,80.55,80.61,73039.0,77.8684,77.8974,77.8105,77.8684,73039.0
2023-09-19 11:20:00,80.62,80.65,80.56,80.64,87219.0,77.8781,77.9071,77.8201,77.8974,87219.0
2023-09-19 11:30:00,80.64,80.65,80.55,80.55,92546.0,77.8974,77.9071,77.8105,77.8105,92546.0
2023-09-19 11:40:00,80.55,80.56,80.45,80.49,112698.0,77.8105,77.8201,77.7139,77.7525,112698.0
2023-09-19 11:50:00,80.49,80.51,80.45,80.47,54543.0,77.7525,77.7718,77.7139,77.7332,54543.0
2023-09-19 12:00:00,80.46,80.47,80.41,80.44,55643.0,77.7235,77.7332,77.6752,77.7042,55643.0
2023-09-19 12:10:00,80.43,80.46,80.39,80.42,54923.0,77.6945,77.7235,77.6559,77.6849,54923.0
2023-09-19 12:20:00,80.42,80.43,80.33,80.34,44927.0,77.6849,77.6945,77.5979,77.6076,44927.0
2023-09-19 12:30:00,80.34,80.34,80.25,80.27,64134.0,77.6076,77.6076,77.5207,77.54,64134.0
2023-09-19 12:40:00,80.27,80.28,80.21,80.23,46156.0,77.54,77.5496,77.482,77.5013,46156.0
2023-09-19 12:50:00,80.24,80.3,80.21,80.28,44334.0,77.511,77.569,77.482,77.5496,44334.0
2023-09-19 13:00:00,80.28,80.3,80.26,80.29,62109.0,77.5496,77.569,77.5303,77.5593,62109.0
2023-09-19 13:10:00,80.3,80.33,80.25,80.33,47255.0,77.569,77.5979,77.5207,77.5979,47255.0
2023-09-19 13:20:00,80.33,80.4,80.31,80.4,58628.0,77.5979,77.6656,77.5786,77.6656,58628.0
2023-09-19 13:30:00,80.4,80.52,80.39,80.5,33096.0,77.6656,77.7815,77.6559,77.7622,33096.0
2023-09-19 13:40:00,80.51,80.59,80.48,80.57,55688.0,77.7718,77.8491,77.7428,77.8298,55688.0
2023-09-19 13:50:00,80.58,80.6,80.52,80.55,37893.0,77.8394,77.8588,77.7815,77.8105,37893.0
2023-09-19 14:00:00,80.56,80.64,80.55,80.61,79763.0,77.8201,77.8974,77.8105,77.8684,79763.0
2023-09-19 14:10:00,80.62,80.66,80.59,80.61,46127.0,77.8781,77.9167,77.8491,77.8684,46127.0
2023-09-19 14:20:00,80.61,80.65,80.6,80.63,36253.0,77.8684,77.9071,77.8588,77.8877,36253.0
2023-09-19 14:30:00,80.63,80.8,80.62,80.77,127822.0,77.8877,78.052,77.8781,78.023,127822.0
2023-09-19 14:40:00,80.76,80.81,80.73,80.78,51739.0,78.0133,78.0616,77.9843,78.0326,51739.0
2023-09-19 14:50:00,80.78,80.79,80.72,80.72,66971.0,78.0326,78.0423,77.9747,77.9747,66971.0
2023-09-19 15:00:00,80.72,80.73,80.66,80.72,59286.0,77.9747,77.9843,77.9167,77.9747,59286.0
2023-09-19 15:10:00,80.72,80.75,80.69,80.75,70182.0,77.9747,78.0037,77.9457,78.0037,70182.0
2023-09-19 15:20:00,80.75,80.82,80.7,80.8,90523.0,78.0037,78.0713,77.9554,78.052,90523.0
2023-09-19 15:30:00,80.8,80.82,80.74,80.81,79787.0,78.052,78.0713,77.994,78.0616,79787.0
2023-09-19 15:40:00,80.81,80.95,80.79,80.92,123085.0,78.0616,78.1968,78.0423,78.1679,123085.0
2023-09-19 15:50:00,80.92,80.94,80.82,80.93,381404.0,78.1679,78.1872,78.0713,78.1775,381404.0
2023-09-20 09:30:00,81.22,81.33,81.12,81.27,238242.0,78.4577,78.5639,78.3611,78.506,238242.0
2023-09-20 09:40:00,81.27,81.42,81.23,81.4,165480.0,78.506,78.6509,78.4673,78.6315,165480.0
2023-09-20 09:50:00,81.39,81.4,81.25,81.31,154971.0,78.6219,78.6315,78.4866,78.5446,154971.0
2023-09-20 10:00:00,81.31,81.39,81.26,81.29,154346.0,78.5446,78.6219,78.4963,78.5253,154346.0
2023-09-20 10:10:00,81.29,81.33,81.19,81.27,86505.0,78.5253,78.5639,78.4287,78.506,86505.0
2023-09-20 10:20:00,81.27,81.3,81.25,81.27,31860.0,78.506,78.5349,78.4866,78.506,31860.0
2023-09-20 10:30:00,81.28,81.31,81.19,81.2,48445.0,78.5156,78.5446,78.4287,78.4383,48445.0
2023-09-20 10:40:00,81.2,81.25,81.18,81.18,36726.0,78.4383,78.4866,78.419,78.419,36726.0
2023-09-20 10:50:00,81.19,81.3,81.17,81.28,35247.0,78.4287,78.5349,78.4094,78.5156,35247.0
2023-09-20 11:00:00,81.28,81.32,81.22,81.26,48673.0,78.5156,78.5543,78.4577,78.4963,48673.0
2023-09-20 11:10:00,81.26,81.35,81.25,81.32,80246.0,78.4963,78.5832,78.4866,78.5543,80246.0
2023-09-20 11:20:00,81.31,81.37,81.26,81.26,58929.0,78.5446,78.6026,78.4963,78.4963,58929.0
2023-09-20 11:30:00,81.25,81.35,81.25,81.26,46985.0,78.4866,78.5832,78.4866,78.4963,46985.0
2023-09-20 11:40:00,81.25,81.27,81.18,81.18,23103.0,78.4866,78.506,78.419,78.419,23103.0
2023-09-20 11:50:00,81.19,81.19,81.12,81.19,34314.0,78.4287,78.4287,78.3611,78.4287,34314.0
2023-09-20 12:00:00,81.18,81.2,81.13,81.15,27696.0,78.419,78.4383,78.3707,78.39,27696.0
2023-09-20 12:10:00,81.16,81.23,81.15,81.22,27562.0,78.3997,78.4673,78.39,78.4577,27562.0
2023-09-20 12:20:00,81.22,81.26,81.2,81.25,47085.0,78.4577,78.4963,78.4383,78.4866,47085.0
2023-09-20 12:30:00,81.25,81.3,81.23,81.29,40430.0,78.4866,78.5349,78.4673,78.5253,40430.0
2023-09-20 12:40:00,81.29,81.33,81.27,81.3,22829.0,78.5253,78.5639,78.506,78.5349,22829.0
2023-09-20 12:50:00,81.3,81.33,81.27,81.29,51752.0,78.5349,78.5639,78.506,78.5253,51752.0
2023-09-20 13:00:00,81.28,81.29,81.17,81.17,29905.0,78.5156,78.5253,78.4094,78.4094,29905.0
2023-09-20 13:10:00,81.17,81.19,81.13,81.17,45201.0,78.4094,78.4287,78.3707,78.4094,45201.0
2023-09-20 13:20:00,81.18,81.21,81.12,81.13,26334.0,78.419,78.448,78.3611,78.3707,26334.0
2023-09-20 13:30:00,81.12,81.13,81.04,81.05,44690.0,78.3611,78.3707,78.2838,78.2934,44690.0
2023-09-20 13:40:00,81.04,81.04,80.97,81.0,32325.0,78.2838,78.2838,78.2162,78.2451,32325.0
2023-09-20 13:50:00,80.99,81.02,80.96,80.96,90660.0,78.2355,78.2645,78.2065,78.2065,90660.0
2023-09-20 14:00:00,80.96,80.97,80.56,80.71,318023.0,78.2065,78.2162,77.8201,77.965,318023.0
2023-09-20 14:10:00,80.7,80.78,80.65,80.74,145591.0,77.9554,78.0326,77.9071,77.994,145591.0
2023-09-20 14:20:00,80.74,80.85,80.73,80.78,64121.0,77.994,78.1003,77.9843,78.0326,64121.0
2023-09-20 14:30:00,80.78,80.94,80.69,80.81,200956.0,78.0326,78.1872,77.9457,78.0616,200956.0
2023-09-20 14:40:00,80.81,80.85,80.59,80.61,134979.0,78.0616,78.1003,77.8491,77.8684,134979.0
2023-09-20 14:50:00,80.59,80.65,80.5,80.53,146026.0,77.8491,77.9071,77.7622,77.7911,146026.0
2023-09-20 15:00:00,80.53,80.6,80.5,80.54,117955.0,77.7911,77.8588,77.7622,77.8008,117955.0
2023-09-20 15:10:00,80.54,80.55,80.33,80.35,128959.0,77.8008,77.8105,77.5979,77.6173,128959.0
2023-09-20 15:20:00,80.34,80.39,80.21,80.36,185676.0,77.6076,77.6559,77.482,77.6269,185676.0
2023-09-20 15:30:00,80.38,80.38,80.08,80.12,296675.0,77.6462,77.6462,77.3564,77.3951,296675.0
2023-09-20 15:40:00,80.13,80.17,80.06,80.16,186037.0,77.4047,77.4434,77.3371,77.4337,186037.0
2023-09-20 15:50:00,80.15,80.2,80.01,80.08,459712.0,77.4241,77.4724,77.2888,77.3564,459712.0
2023-09-21 09:30:00,79.52,79.55,79.0,79.03,451679.0,76.8155,76.8445,76.3132,76.3421,451679.0
2023-09-21 09:40:00,79.04,79.22,78.98,79.17,269765.0,76.3518,76.5257,76.2938,76.4774,269765.0
2023-09-21 09:50:00,79.18,79.26,79.07,79.08,236561.0,76.487,76.5643,76.3808,76.3904,236561.0
2023-09-21 10:00:00,79.07,79.27,79.06,79.24,196227.0,76.3808,76.574,76.3711,76.545,196227.0
2023-09-21 10:10:00,79.25,79.37,79.23,79.29,113720.0,76.5547,76.6706,76.5353,76.5933,113720.0
2023-09-21 10:20:00,79.29,79.35,79.22,79.24,85777.0,76.5933,76.6513,76.5257,76.545,85777.0
2023-09-21 10:30:00,79.25,79.34,79.22,79.31,161779.0,76.5547,76.6416,76.5257,76.6126,161779.0
2023-09-21 10:40:00,79.31,79.33,79.16,79.19,89866.0,76.6126,76.6319,76.4677,76.4967,89866.0
2023-09-21 10:50:00,79.17,79.17,78.9,78.96,132868.0,76.4774,76.4774,76.2166,76.2745,132868.0
2023-09-21 11:00:00,78.95,78.98,78.87,78.87,107623.0,76.2649,76.2938,76.1876,76.1876,107623.0
2023-09-21 11:10:00,78.88,78.95,78.85,78.92,111125.0,76.1973,76.2649,76.1683,76.2359,111125.0
2023-09-21 11:20:00,78.92,78.98,78.92,78.97,111079.0,76.2359,76.2938,76.2359,76.2842,111079.0
2023-09-21 11:30:00,78.97,79.1,78.97,79.06,85075.0,76.2842,76.4098,76.2842,76.3711,85075.0
2023-09-21 11:40:00,79.06,79.11,78.95,79.11,124000.0,76.3711,76.4194,76.2649,76.4194,124000.0
2023-09-21 11:50:00,79.11,79.12,78.94,78.95,67889.0,76.4194,76.4291,76.2552,76.2649,67889.0
2023-09-21 12:00:00,78.95,78.95,78.8,78.81,126037.0,76.2649,76.2649,76.12,76.1296,126037.0
2023-09-21 12:10:00,78.8,78.86,78.76,78.86,155058.0,76.12,76.1779,76.0813,76.1779,155058.0
2023-09-21 12:20:00,78.86,78.88,78.82,78.84,65684.0,76.1779,76.1973,76.1393,76.1586,65684.0
2023-09-21 12:30:00,78.84,78.89,78.8,78.81,66888.0,76.1586,76.2069,76.12,76.1296,66888.0
2023-09-21 12:40:00,78.82,78.89,78.79,78.81,57794.0,76.1393,76.2069,76.1103,76.1296,57794.0
2023-09-21 12:50:00,78.81,78.85,78.75,78.77,112866.0,76.1296,76.1683,76.0717,76.091,112866.0
2023-09-21 13:00:00,78.76,78.85,78.73,78.83,58298.0,76.0813,76.1683,76.0524,76.149,58298.0
2023-09-21 13:10:00,78.84,78.95,78.83,78.92,207534.0,76.1586,76.2649,76.149,76.2359,207534.0
2023-09-21 13:20:00,78.93,79.04,78.91,78.98,90801.0,76.2456,76.3518,76.2262,76.2938,90801.0
2023-09-21 13:30:00,78.98,79.02,78.96,78.97,55062.0,76.2938,76.3325,76.2745,76.2842,55062.0
2023-09-21 13:40:00,78.97,78.99,78.9,78.93,50511.0,76.2842,76.3035,76.2166,76.2456,50511.0
2023-09-21 13:50:00,78.93,78.98,78.91,78.97,47015.0,76.2456,76.2938,76.2262,76.2842,47015.0
2023-09-21 14:00:00,78.97,78.99,78.89,78.9,107314.0,76.2842,76.3035,76.2069,76.2166,107314.0
2023-09-21 14:10:00,78.89,78.94,78.85,78.87,81673.0,76.2069,76.2552,76.1683,76.1876,81673.0
2023-09-21 14:20:00,78.87,78.88,78.76,78.8,65069.0,76.1876,76.1973,76.0813,76.12,65069.0
2023-09-21 14:30:00,78.8,78.83,78.75,78.78,110831.0,76.12,76.149,76.0717,76.1007,110831.0
2023-09-21 14:40:00,78.79,78.84,78.75,78.75,48674.0,76.1103,76.1586,76.0717,76.0717,48674.0
2023-09-21 14:50:00,78.74,78.76,78.67,78.71,93518.0,76.062,76.0813,75.9944,76.033,93518.0
2023-09-21 15:00:00,78.71,78.75,78.68,78.73,105660.0,76.033,76.0717,76.0041,76.0524,105660.0
2023-09-21 15:10:00,78.73,78.76,78.62,78.64,120087.0,76.0524,76.0813,75.9461,75.9654,120087.0
2023-09-21 15:20:00,78.64,78.69,78.52,78.56,82527.0,75.9654,76.0137,75.8495,75.8881,82527.0
2023-09-21 15:30:00,78.56,78.64,78.51,78.58,267578.0,75.8881,75.9654,75.8398,75.9075,267578.0
2023-09-21 15:40:00,78.58,78.62,78.51,78.53,364807.0,75.9075,75.9461,75.8398,75.8592,364807.0
2023-09-21 15:50:00,78.53,78.56,78.42,78.45,952684.0,75.8592,75.8881,75.7529,75.7819,952684.0
2023-09-22 09:30:00,78.66,79.04,78.6,78.98,277645.0,75.9847,76.3518,75.9268,76.2938,277645.0
2023-09-22 09:40:00,78.98,78.98,78.78,78.91,258599.0,76.2938,76.2938,76.1007,76.2262,258599.0
2023-09-22 09:50:00,78.91,78.93,78.61,78.72,146195.0,76.2262,76.2456,75.9364,76.0427,146195.0
2023-09-22 10:00:00,78.72,79.04,78.65,79.04,145059.0,76.0427,76.3518,75.9751,76.3518,145059.0
2023-09-22 10:10:00,79.04,79.05,78.74,78.77,191476.0,76.3518,76.3615,76.062,76.091,191476.0
2023-09-22 10:20:00,78.77,78.89,78.73,78.79,155732.0,76.091,76.2069,76.0524,76.1103,155732.0
2023-09-22 10:30:00,78.79,78.87,78.76,78.81,112123.0,76.1103,76.1876,76.0813,76.1296,112123.0
2023-09-22 10:40:00,78.81,78.85,78.77,78.78,73759.0,76.1296,76.1683,76.091,76.1007,73759.0
2023-09-22 10:50:00,78.77,78.8,78.68,78.7,130920.0,76.091,76.12,76.0041,76.0234,130920.0
2023-09-22 11:00:00,78.71,78.71,78.55,78.55,92434.0,76.033,76.033,75.8785,75.8785,92434.0
2023-09-22 11:10:00,78.55,78.7,78.53,78.68,122734.0,75.8785,76.0234,75.8592,76.0041,122734.0
2023-09-22 11:20:00,78.69,78.74,78.67,78.73,106957.0,76.0137,76.062,75.9944,76.0524,106957.0
2023-09-22 11:30:00,78.74,78.74,78.68,78.73,109873.0,76.062,76.062,76.0041,76.0524,109873.0
2023-09-22 11:40:00,78.74,78.75,78.63,78.67,334222.0,76.062,76.0717,75.9558,75.9944,334222.0
2023-09-22 11:50:00,78.67,78.68,78.53,78.54,72406.0,75.9944,76.0041,75.8592,75.8688,72406.0
2023-09-22 12:00:00,78.53,78.56,78.48,78.48,158095.0,75.8592,75.8881,75.8109,75.8109,158095.0
2023-09-22 12:10:00,78.49,78.61,78.46,78.6,70838.0,75.8205,75.9364,75.7915,75.9268,70838.0
2023-09-22 12:20:00,78.6,78.62,78.54,78.55,77136.0,75.9268,75.9461,75.8688,75.8785,77136.0
2023-09-22 12:30:00,78.55,78.68,78.54,78.67,67207.0,75.8785,76.0041,75.8688,75.9944,67207.0
2023-09-22 12:40:00,78.67,78.7,78.62,78.65,54870.0,75.9944,76.0234,75.9461,75.9751,54870.0
2023-09-22 12:50:00,78.66,78.67,78.61,78.62,66241.0,75.9847,75.9944,75.9364,75.9461,66241.0
2023-09-22 13:00:00,78.62,78.66,78.58,78.59,77064.0,75.9461,75.9847,75.9075,75.9171,77064.0
2023-09-22 13:10:00,78.59,78.67,78.55,78.65,64225.0,75.9171,75.9944,75.8785,75.9751,64225.0
2023-09-22 13:20:00,78.65,78.65,78.55,78.59,83982.0,75.9751,75.9751,75.8785,75.9171,83982.0
2023-09-22 13:30:00,78.59,78.61,78.48,78.51,72418.0,75.9171,75.9364,75.8109,75.8398,72418.0
2023-09-22 13:40:00,78.51,78.52,78.44,78.49,60318.0,75.8398,75.8495,75.7722,75.8205,60318.0
2023-09-22 13:50:00,78.49,78.6,78.49,78.58,269971.0,75.8205,75.9268,75.8205,75.9075,269971.0
2023-09-22 14:00:00,78.58,78.61,78.51,78.53,48115.0,75.9075,75.9364,75.8398,75.8592,48115.0
2023-09-22 14:10:00,78.53,78.53,78.45,78.46,76358.0,75.8592,75.8592,75.7819,75.7915,76358.0
2023-09-22 14:20:00,78.46,78.51,78.45,78.45,31940.0,75.7915,75.8398,75.7819,75.7819,31940.0
2023-09-22 14:30:00,78.44,78.5,78.43,78.46,45714.0,75.7722,75.8302,75.7626,75.7915,45714.0
2023-09-22 14:40:00,78.46,78.46,78.29,78.36,76735.0,75.7915,75.7915,75.6273,75.6949,76735.0
2023-09-22 14:50:00,78.36,78.41,78.35,78.4,92965.0,75.6949,75.7432,75.6853,75.7336,92965.0
2023-09-22 15:00:00,78.39,78.62,78.39,78.61,177001.0,75.7239,75.9461,75.7239,75.9364,177001.0
2023-09-22 15:10:00,78.62,78.65,78.59,78.64,96564.0,75.9461,75.9751,75.9171,75.9654,96564.0
2023-09-22 15:20:00,78.64,78.75,78.62,78.68,135377.0,75.9654,76.0717,75.9461,76.0041,135377.0
2023-09-22 15:30:00,78.69,78.72,78.52,78.52,136815.0,76.0137,76.0427,75.8495,75.8495,136815.0
2023-09-22 15:40:00,78.53,78.53,78.24,78.28,182459.0,75.8592,75.8592,75.579,75.6177,182459.0
2023-09-22 15:50:00,78.27,78.4,78.23,78.35,807601.0,75.608,75.7336,75.5694,75.6853,807601.0
2023-09-25 09:30:00,78.07,78.39,78.02,78.24,405526.0,75.4148,75.7239,75.3665,75.579,405526.0
2023-09-25 09:40:00,78.24,78.47,78.23,78.42,222412.0,75.579,75.8012,75.5694,75.7529,222412.0
2023-09-25 09:50:00,78.41,78.62,78.41,78.61,89161.0,75.7432,75.9461,75.7432,75.9364,89161.0
2023-09-25 10:00:00,78.61,78.61,78.41,78.47,121657.0,75.9364,75.9364,75.7432,75.8012,121657.0
2023-09-25 10:10:00,78.47,78.56,78.43,78.46,70021.0,75.8012,75.8881,75.7626,75.7915,70021.0
2023-09-25 10:20:00,78.45,78.5,78.29,78.35,68312.0,75.7819,75.8302,75.6273,75.6853,68312.0
2023-09-25 10:30:00,78.33,78.36,78.27,78.34,37497.0,75.666,75.6949,75.608,75.6756,37497.0
2023-09-25 10:40:00,78.35,78.37,78.28,78.35,61185.0,75.6853,75.7046,75.6177,75.6853,61185.0
2023-09-25 10:50:00,78.35,78.35,78.26,78.29,36954.0,75.6853,75.6853,75.5983,75.6273,36954.0
2023-09-25 11:00:00,78.29,78.51,78.27,78.5,60820.0,75.6273,75.8398,75.608,75.8302,60820.0
2023-09-25 11:10:00,78.51,78.73,78.48,78.73,164735.0,75.8398,76.0524,75.8109,76.0524,164735.0
2023-09-25 11:20:00,78.74,78.75,78.68,78.68,129534.0,76.062,76.0717,76.0041,76.0041,129534.0
2023-09-25 11:30:00,78.69,78.73,78.63,78.64,64696.0,76.0137,76.0524,75.9558,75.9654,64696.0
2023-09-25 11:40:00,78.63,78.82,78.62,78.78,84471.0,75.9558,76.1393,75.9461,76.1007,84471.0
2023-09-25 11:50:00,78.79,78.84,78.76,78.79,62578.0,76.1103,76.1586,76.0813,76.1103,62578.0
2023-09-25 12:00:00,78.79,78.86,78.76,78.84,53332.0,76.1103,76.1779,76.0813,76.1586,53332.0
2023-09-25 12:10:00,78.85,78.88,78.81,78.85,40853.0,76.1683,76.1973,76.1296,76.1683,40853.0
2023-09-25 12:20:00,78.86,78.9,78.84,78.89,65749.0,76.1779,76.2166,76.1586,76.2069,65749.0
2023-09-25 12:30:00,78.89,78.9,78.85,78.85,59298.0,76.2069,76.2166,76.1683,76.1683,59298.0
2023-09-25 12:40:00,78.85,78.9,78.83,78.87,42374.0,76.1683,76.2166,76.149,76.1876,42374.0
2023-09-25 12:50:00,78.87,78.88,78.78,78.86,45909.0,76.1876,76.1973,76.1007,76.1779,45909.0
2023-09-25 13:00:00,78.85,78.93,78.8,78.91,29865.0,76.1683,76.2456,76.12,76.2262,29865.0
2023-09-25 13:10:00,78.92,78.96,78.9,78.93,35951.0,76.2359,76.2745,76.2166,76.2456,35951.0
2023-09-25 13:20:00,78.93,78.95,78.76,78.8,165055.0,76.2456,76.2649,76.0813,76.12,165055.0
2023-09-25 13:30:00,78.8,78.83,78.75,78.83,101126.0,76.12,76.149,76.0717,76.149,101126.0
2023-09-25 13:40:00,78.83,78.83,78.75,78.79,58122.0,76.149,76.149,76.0717,76.1103,58122.0
2023-09-25 13:50:00,78.79,78.87,78.78,78.87,150583.0,76.1103,76.1876,76.1007,76.1876,150583.0
2023-09-25 14:00:00,78.87,78.91,78.82,78.82,37853.0,76.1876,76.2262,76.1393,76.1393,37853.0
2023-09-25 14:10:00,78.81,78.84,78.74,78.76,34867.0,76.1296,76.1586,76.062,76.0813,34867.0
2023-09-25 14:20:00,78.76,78.78,78.71,78.74,26241.0,76.0813,76.1007,76.033,76.062,26241.0
2023-09-25 14:30:00,78.73,78.88,78.72,78.82,30486.0,76.0524,76.1973,76.0427,76.1393,30486.0
2023-09-25 14:40:00,78.81,78.85,78.76,78.81,57377.0,76.1296,76.1683,76.0813,76.1296,57377.0
2023-09-25 14:50:00,78.81,78.81,78.77,78.78,45797.0,76.1296,76.1296,76.091,76.1007,45797.0
2023-09-25 15:00:00,78.78,78.8,78.64,78.67,53028.0,76.1007,76.12,75.9654,75.9944,53028.0
2023-09-25 15:10:00,78.67,78.88,78.67,78.86,133892.0,75.9944,76.1973,75.9944,76.1779,133892.0
2023-09-25 15:20:00,78.86,78.87,78.72,78.79,79054.0,76.1779,76.1876,76.0427,76.1103,79054.0
2023-09-25 15:30:00,78.78,78.91,78.76,78.9,70194.0,76.1007,76.2262,76.0813,76.2166,70194.0
2023-09-25 15:40:00,78.91,78.99,78.88,78.98,64194.0,76.2262,76.3035,76.1973,76.2938,64194.0
2023-09-25 15:50:00,78.97,79.03,78.85,78.99,348387.0,76.2842,76.3421,76.1683,76.3035,348387.0
2023-09-26 09:30:00,78.51,78.7,78.43,78.68,224166.0,75.8398,76.0234,75.7626,76.0041,224166.0
2023-09-26 09:40:00,78.69,78.93,78.64,78.78,229534.0,76.0137,76.2456,75.9654,76.1007,229534.0
2023-09-26 09:50:00,78.77,78.78,78.59,78.77,147796.0,76.091,76.1007,75.9171,76.091,147796.0
2023-09-26 10:00:00,78.76,78.78,78.55,78.61,255241.0,76.0813,76.1007,75.8785,75.9364,255241.0
2023-09-26 10:10:00,78.6,78.61,78.28,78.31,145851.0,75.9268,75.9364,75.6177,75.6466,145851.0
2023-09-26 10:20:00,78.32,78.48,78.27,78.45,219922.0,75.6563,75.8109,75.608,75.7819,219922.0
2023-09-26 10:30:00,78.45,78.46,78.32,78.45,96511.0,75.7819,75.7915,75.6563,75.7819,96511.0
2023-09-26 10:40:00,78.44,78.52,78.4,78.41,70335.0,75.7722,75.8495,75.7336,75.7432,70335.0
2023-09-26 10:50:00,78.41,78.43,78.33,78.43,139915.0,75.7432,75.7626,75.666,75.7626,139915.0
2023-09-26 11:00:00,78.44,78.49,78.34,78.39,123062.0,75.7722,75.8205,75.6756,75.7239,123062.0
2023-09-26 11:10:00,78.38,78.43,78.34,78.34,84956.0,75.7143,75.7626,75.6756,75.6756,84956.0
2023-09-26 11:20:00,78.34,78.34,78.16,78.16,74393.0,75.6756,75.6756,75.5017,75.5017,74393.0
2023-09-26 11:30:00,78.16,78.21,78.09,78.2,148615.0,75.5017,75.55,75.4341,75.5404,148615.0
2023-09-26 11:40:00,78.18,78.18,78.07,78.13,96014.0,75.5211,75.5211,75.4148,75.4728,96014.0
2023-09-26 11:50:00,78.13,78.23,78.12,78.22,79884.0,75.4728,75.5694,75.4631,75.5597,79884.0
2023-09-26 12:00:00,78.22,78.29,78.17,78.29,71472.0,75.5597,75.6273,75.5114,75.6273,71472.0
2023-09-26 12:10:00,78.29,78.31,78.23,78.25,33360.0,75.6273,75.6466,75.5694,75.5887,33360.0
2023-09-26 12:20:00,78.23,78.27,78.21,78.21,26645.0,75.5694,75.608,75.55,75.55,26645.0
2023-09-26 12:30:00,78.21,78.21,78.14,78.19,80982.0,75.55,75.55,75.4824,75.5307,80982.0
2023-09-26 12:40:00,78.19,78.19,78.13,78.13,115707.0,75.5307,75.5307,75.4728,75.4728,115707.0
2023-09-26 12:50:00,78.13,78.2,78.11,78.12,66270.0,75.4728,75.5404,75.4534,75.4631,66270.0
2023-09-26 13:00:00,78.12,78.16,78.01,78.15,146352.0,75.4631,75.5017,75.3568,75.4921,146352.0
2023-09-26 13:10:00,78.15,78.15,78.05,78.08,32853.0,75.4921,75.4921,75.3955,75.4245,32853.0
2023-09-26 13:20:00,78.08,78.1,78.03,78.04,35763.0,75.4245,75.4438,75.3762,75.3858,35763.0
2023-09-26 13:30:00,78.03,78.06,77.86,77.88,89523.0,75.3762,75.4051,75.2119,75.2313,89523.0
2023-09-26 13:40:00,77.86,77.86,77.75,77.76,35490.0,75.2119,75.2119,75.1057,75.1153,35490.0
2023-09-26 13:50:00,77.77,77.88,77.77,77.88,47865.0,75.125,75.2313,75.125,75.2313,47865.0
2023-09-26 14:00:00,77.89,77.89,77.78,77.79,64168.0,75.2409,75.2409,75.1347,75.1443,64168.0
2023-09-26 14:10:00,77.78,77.8,77.69,77.7,119527.0,75.1347,75.154,75.0477,75.0574,119527.0
2023-09-26 14:20:00,77.7,77.78,77.68,77.69,105024.0,75.0574,75.1347,75.0381,75.0477,105024.0
2023-09-26 14:30:00,77.68,77.73,77.66,77.69,58542.0,75.0381,75.0864,75.0187,75.0477,58542.0
2023-09-26 14:40:00,77.7,77.72,77.65,77.69,41944.0,75.0574,75.0767,75.0091,75.0477,41944.0
2023-09-26 14:50:00,77.69,77.69,77.63,77.67,105843.0,75.0477,75.0477,74.9898,75.0284,105843.0
2023-09-26 15:00:00,77.68,77.81,77.65,77.79,107658.0,75.0381,75.1636,75.0091,75.1443,107658.0
2023-09-26 15:10:00,77.79,77.81,77.68,77.69,77023.0,75.1443,75.1636,75.0381,75.0477,77023.0
2023-09-26 15:20:00,77.67,77.76,77.66,77.75,82223.0,75.0284,75.1153,75.0187,75.1057,82223.0
2023-09-26 15:30:00,77.76,77.82,77.75,77.8,206021.0,75.1153,75.1733,75.1057,75.154,206021.0
2023-09-26 15:40:00,77.8,77.92,77.79,77.79,220709.0,75.154,75.2699,75.1443,75.1443,220709.0
2023-09-26 15:50:00,77.8,77.89,77.74,77.84,594853.0,75.154,75.2409,75.096,75.1926,594853.0
2023-09-27 09:30:00,78.24,78.35,78.1,78.1,416068.0,75.579,75.6853,75.4438,75.4438,416068.0
2023-09-27 09:40:00,78.09,78.13,77.98,78.08,176396.0,75.4341,75.4728,75.3279,75.4245,176396.0
2023-09-27 09:50:00,78.07,78.15,78.06,78.12,82664.0,75.4148,75.4921,75.4051,75.4631,82664.0
2023-09-27 10:00:00,78.12,78.22,78.03,78.17,113169.0,75.4631,75.5597,75.3762,75.5114,113169.0
2023-09-27 10:10:00,78.17,78.18,78.09,78.13,150452.0,75.5114,75.5211,75.4341,75.4728,150452.0
2023-09-27 10:20:00,78.14,78.27,78.13,78.2,159793.0,75.4824,75.608,75.4728,75.5404,159793.0
2023-09-27 10:30:00,78.2,78.29,78.08,78.25,154925.0,75.5404,75.6273,75.4245,75.5887,154925.0
2023-09-27 10:40:00,78.25,78.25,78.15,78.21,81092.0,75.5887,75.5887,75.4921,75.55,81092.0
2023-09-27 10:50:00,78.2,78.2,77.96,77.99,114777.0,75.5404,75.5404,75.3085,75.3375,114777.0
2023-09-27 11:00:00,77.99,78.18,77.97,78.16,99484.0,75.3375,75.5211,75.3182,75.5017,99484.0
2023-09-27 11:10:00,78.16,78.16,78.02,78.04,52778.0,75.5017,75.5017,75.3665,75.3858,52778.0
2023-09-27 11:20:00,78.04,78.13,78.0,78.11,66029.0,75.3858,75.4728,75.3472,75.4534,66029.0
2023-09-27 11:30:00,78.12,78.16,78.02,78.03,51016.0,75.4631,75.5017,75.3665,75.3762,51016.0
2023-09-27 11:40:00,78.02,78.02,77.82,77.87,67065.0,75.3665,75.3665,75.1733,75.2216,67065.0
2023-09-27 11:50:00,77.87,77.93,77.87,77.9,102188.0,75.2216,75.2796,75.2216,75.2506,102188.0
2023-09-27 12:00:00,77.89,77.89,77.68,77.72,60008.0,75.2409,75.2409,75.0381,75.0767,60008.0
2023-09-27 12:10:00,77.72,77.75,77.66,77.67,77910.0,75.0767,75.1057,75.0187,75.0284,77910.0
2023-09-27 12:20:00,77.68,77.71,77.64,77.7,71422.0,75.0381,75.067,74.9994,75.0574,71422.0
2023-09-27 12:30:00,77.71,77.79,77.69,77.76,140472.0,75.067,75.1443,75.0477,75.1153,140472.0
2023-09-27 12:40:00,77.76,77.89,77.74,77.85,66891.0,75.1153,75.2409,75.096,75.2023,66891.0
2023-09-27 12:50:00,77.85,77.87,77.72,77.74,34174.0,75.2023,75.2216,75.0767,75.096,34174.0
2023-09-27 13:00:00,77.74,77.8,77.72,77.74,50532.0,75.096,75.154,75.0767,75.096,50532.0
2023-09-27 13:10:00,77.75,77.75,77.55,77.62,133854.0,75.1057,75.1057,74.9125,74.9801,133854.0
2023-09-27 13:20:00,77.62,77.62,77.48,77.49,111362.0,74.9801,74.9801,74.8449,74.8545,111362.0
2023-09-27 13:30:00,77.48,77.51,77.43,77.45,70405.0,74.8449,74.8738,74.7966,74.8159,70405.0
2023-09-27 13:40:00,77.46,77.53,77.38,77.52,73539.0,74.8255,74.8932,74.7483,74.8835,73539.0
2023-09-27 13:50:00,77.52,77.63,77.51,77.62,53835.0,74.8835,74.9898,74.8738,74.9801,53835.0
2023-09-27 14:00:00,77.62,77.62,77.52,77.52,43024.0,74.9801,74.9801,74.8835,74.8835,43024.0
2023-09-27 14:10:00,77.51,77.62,77.48,77.58,37204.0,74.8738,74.9801,74.8449,74.9415,37204.0
2023-09-27 14:20:00,77.58,77.79,77.57,77.78,63283.0,74.9415,75.1443,74.9318,75.1347,63283.0
2023-09-27 14:30:00,77.79,78.03,77.78,78.03,109865.0,75.1443,75.3762,75.1347,75.3762,109865.0
2023-09-27 14:40:00,78.03,78.1,77.99,78.0,98625.0,75.3762,75.4438,75.3375,75.3472,98625.0
2023-09-27 14:50:00,78.01,78.03,77.96,78.0,36272.0,75.3568,75.3762,75.3085,75.3472,36272.0
2023-09-27 15:00:00,77.99,78.18,77.96,78.14,112207.0,75.3375,75.5211,75.3085,75.4824,112207.0
2023-09-27 15:10:00,78.14,78.23,77.99,78.01,163138.0,75.4824,75.5694,75.3375,75.3568,163138.0
2023-09-27 15:20:00,78.01,78.13,78.01,78.08,99564.0,75.3568,75.4728,75.3568,75.4245,99564.0
2023-09-27 15:30:00,78.07,78.07,77.88,77.93,105382.0,75.4148,75.4148,75.2313,75.2796,105382.0
2023-09-27 15:40:00,77.92,77.93,77.69,77.74,186282.0,75.2699,75.2796,75.0477,75.096,186282.0
2023-09-27 15:50:00,77.74,77.9,77.74,77.87,577508.0,75.096,75.2506,75.096,75.2216,577508.0
2023-09-28 09:30:00,77.98,78.28,77.98,78.25,329338.0,75.3279,75.6177,75.3279,75.5887,329338.0
2023-09-28 09:40:00,78.26,78.34,77.99,78.11,260153.0,75.5983,75.6756,75.3375,75.4534,260153.0
2023-09-28 09:50:00,78.11,78.41,78.11,78.36,124101.0,75.4534,75.7432,75.4534,75.6949,124101.0
2023-09-28 10:00:00,78.35,78.44,78.25,78.33,137493.0,75.6853,75.7722,75.5887,75.666,137493.0
2023-09-28 10:10:00,78.32,78.39,78.22,78.37,128161.0,75.6563,75.7239,75.5597,75.7046,128161.0
2023-09-28 10:20:00,78.37,78.4,78.26,78.31,105305.0,75.7046,75.7336,75.5983,75.6466,105305.0
2023-09-28 10:30:00,78.3,78.31,78.11,78.29,145143.0,75.637,75.6466,75.4534,75.6273,145143.0
2023-09-28 10:40:00,78.29,78.45,78.19,78.4,93750.0,75.6273,75.7819,75.5307,75.7336,93750.0
2023-09-28 10:50:00,78.4,78.51,78.35,78.48,99102.0,75.7336,75.8398,75.6853,75.8109,99102.0
2023-09-28 11:00:00,78.48,78.6,78.44,78.59,96932.0,75.8109,75.9268,75.7722,75.9171,96932.0
2023-09-28 11:10:00,78.6,78.6,78.52,78.56,83655.0,75.9268,75.9268,75.8495,75.8881,83655.0
2023-09-28 11:20:00,78.55,78.78,78.54,78.78,120974.0,75.8785,76.1007,75.8688,76.1007,120974.0
2023-09-28 11:30:00,78.79,78.87,78.77,78.79,68348.0,76.1103,76.1876,76.091,76.1103,68348.0
2023-09-28 11:40:00,78.78,78.92,78.77,78.9,94427.0,76.1007,76.2359,76.091,76.2166,94427.0
2023-09-28 11:50:00,78.9,78.93,78.85,78.88,70728.0,76.2166,76.2456,76.1683,76.1973,70728.0
2023-09-28 12:00:00,78.89,78.89,78.68,78.74,70767.0,76.2069,76.2069,76.0041,76.062,70767.0
2023-09-28 12:10:00,78.74,78.8,78.7,78.8,73796.0,76.062,76.12,76.0234,76.12,73796.0
2023-09-28 12:20:00,78.8,78.95,78.78,78.93,51731.0,76.12,76.2649,76.1007,76.2456,51731.0
2023-09-28 12:30:00,78.93,78.94,78.82,78.87,97239.0,76.2456,76.2552,76.1393,76.1876,97239.0
2023-09-28 12:40:00,78.88,78.96,78.75,78.76,84215.0,76.1973,76.2745,76.0717,76.0813,84215.0
2023-09-28 12:50:00,78.76,78.81,78.65,78.71,70744.0,76.0813,76.1296,75.9751,76.033,70744.0
2023-09-28 13:00:00,78.71,78.73,78.61,78.73,85085.0,76.033,76.0524,75.9364,76.0524,85085.0
2023-09-28 13:10:00,78.72,78.73,78.67,78.68,36198.0,76.0427,76.0524,75.9944,76.0041,36198.0
2023-09-28 13:20:00,78.67,78.75,78.6,78.6,60101.0,75.9944,76.0717,75.9268,75.9268,60101.0
2023-09-28 13:30:00,78.59,78.6,78.48,78.57,95662.0,75.9171,75.9268,75.8109,75.8978,95662.0
2023-09-28 13:40:00,78.57,78.62,78.51,78.61,61134.0,75.8978,75.9461,75.8398,75.9364,61134.0
2023-09-28 13:50:00,78.61,78.63,78.54,78.58,47227.0,75.9364,75.9558,75.8688,75.9075,47227.0
2023-09-28 14:00:00,78.58,78.66,78.55,78.65,49398.0,75.9075,75.9847,75.8785,75.9751,49398.0
2023-09-28 14:10:00,78.66,78.78,78.63,78.76,71271.0,75.9847,76.1007,75.9558,76.0813,71271.0
2023-09-28 14:20:00,78.76,78.79,78.72,78.77,56915.0,76.0813,76.1103,76.0427,76.091,56915.0
2023-09-28 14:30:00,78.77,78.78,78.53,78.58,45744.0,76.091,76.1007,75.8592,75.9075,45744.0
2023-09-28 14:40:00,78.59,78.7,78.57,78.64,51565.0,75.9171,76.0234,75.8978,75.9654,51565.0
2023-09-28 14:50:00,78.65,78.74,78.61,78.74,44015.0,75.9751,76.062,75.9364,76.062,44015.0
2023-09-28 15:00:00,78.75,78.81,78.73,78.78,84556.0,76.0717,76.1296,76.0524,76.1007,84556.0
2023-09-28 15:10:00,78.79,78.95,78.78,78.92,71229.0,76.1103,76.2649,76.1007,76.2359,71229.0
2023-09-28 15:20:00,78.92,78.96,78.9,78.94,77485.0,76.2359,76.2745,76.2166,76.2552,77485.0
2023-09-28 15:30:00,78.94,78.94,78.59,78.59,135479.0,76.2552,76.2552,75.9171,75.9171,135479.0
2023-09-28 15:40:00,78.59,78.73,78.58,78.62,253102.0,75.9171,76.0524,75.9075,75.9461,253102.0
2023-09-28 15:50:00,78.62,78.71,78.57,78.69,338114.0,75.9461,76.033,75.8978,76.0137,338114.0
2023-09-29 09:30:00,79.43,79.44,79.23,79.31,264290.0,76.7285,76.7382,76.5353,76.6126,264290.0
2023-09-29 09:40:00,79.31,79.32,79.02,79.07,324738.0,76.6126,76.6223,76.3325,76.3808,324738.0
2023-09-29 09:50:00,79.06,79.4,79.04,79.33,137000.0,76.3711,76.6996,76.3518,76.6319,137000.0
2023-09-29 10:00:00,79.34,79.35,79.13,79.18,120401.0,76.6416,76.6513,76.4387,76.487,120401.0
2023-09-29 10:10:00,79.18,79.2,79.06,79.17,105079.0,76.487,76.5064,76.3711,76.4774,105079.0
2023-09-29 10:20:00,79.17,79.22,79.02,79.14,106310.0,76.4774,76.5257,76.3325,76.4484,106310.0
2023-09-29 10:30:00,79.14,79.22,79.13,79.19,130328.0,76.4484,76.5257,76.4387,76.4967,130328.0
2023-09-29 10:40:00,79.18,79.21,79.12,79.2,52464.0,76.487,76.516,76.4291,76.5064,52464.0
2023-09-29 10:50:00,79.2,79.24,79.12,79.14,84526.0,76.5064,76.545,76.4291,76.4484,84526.0
2023-09-29 11:00:00,79.15,79.16,79.01,79.13,152337.0,76.4581,76.4677,76.3228,76.4387,152337.0
2023-09-29 11:10:00,79.13,79.24,79.13,79.22,111098.0,76.4387,76.545,76.4387,76.5257,111098.0
2023-09-29 11:20:00,79.22,79.41,79.19,79.19,92361.0,76.5257,76.7092,76.4967,76.4967,92361.0
2023-09-29 11:30:00,79.2,79.25,79.04,79.09,95184.0,76.5064,76.5547,76.3518,76.4001,95184.0
2023-09-29 11:40:00,79.08,79.17,78.98,79.0,145032.0,76.3904,76.4774,76.2938,76.3132,145032.0
2023-09-29 11:50:00,79.0,79.04,78.91,79.02,74653.0,76.3132,76.3518,76.2262,76.3325,74653.0
2023-09-29 12:00:00,79.04,79.18,78.98,79.16,60161.0,76.3518,76.487,76.2938,76.4677,60161.0
2023-09-29 12:10:00,79.16,79.19,79.0,79.13,102418.0,76.4677,76.4967,76.3132,76.4387,102418.0
2023-09-29 12:20:00,79.13,79.16,79.09,79.1,56592.0,76.4387,76.4677,76.4001,76.4098,56592.0
2023-09-29 12:30:00,79.11,79.13,79.01,79.02,149360.0,76.4194,76.4387,76.3228,76.3325,149360.0
2023-09-29 12:40:00,79.01,79.06,78.88,78.89,101081.0,76.3228,76.3711,76.1973,76.2069,101081.0
2023-09-29 12:50:00,78.89,78.9,78.79,78.83,65302.0,76.2069,76.2166,76.1103,76.149,65302.0
2023-09-29 13:00:00,78.83,78.83,78.59,78.61,167066.0,76.149,76.149,75.9171,75.9364,167066.0
2023-09-29 13:10:00,78.61,78.64,78.54,78.57,60198.0,75.9364,75.9654,75.8688,75.8978,60198.0
2023-09-29 13:20:00,78.57,78.72,78.57,78.7,82356.0,75.8978,76.0427,75.8978,76.0234,82356.0
2023-09-29 13:30:00,78.7,78.73,78.65,78.68,59505.0,76.0234,76.0524,75.9751,76.0041,59505.0
2023-09-29 13:40:00,78.68,78.76,78.57,78.57,87058.0,76.0041,76.0813,75.8978,75.8978,87058.0
2023-09-29 13:50:00,78.57,78.6,78.48,78.48,152227.0,75.8978,75.9268,75.8109,75.8109,152227.0
2023-09-29 14:00:00,78.47,78.52,78.35,78.42,274997.0,75.8012,75.8495,75.6853,75.7529,274997.0
2023-09-29 14:10:00,78.42,78.48,78.39,78.41,76421.0,75.7529,75.8109,75.7239,75.7432,76421.0
2023-09-29 14:20:00,78.41,78.58,78.37,78.38,207216.0,75.7432,75.9075,75.7046,75.7143,207216.0
2023-09-29 14:30:00,78.38,78.4,78.34,78.39,130012.0,75.7143,75.7336,75.6756,75.7239,130012.0
2023-09-29 14:40:00,78.39,78.54,78.39,78.5,62007.0,75.7239,75.8688,75.7239,75.8302,62007.0
2023-09-29 14:50:00,78.49,78.75,78.47,78.75,125316.0,75.8205,76.0717,75.8012,76.0717,125316.0
2023-09-29 15:00:00,78.76,78.83,78.61,78.66,104611.0,76.0813,76.149,75.9364,75.9847,104611.0
2023-09-29 15:10:00,78.65,78.79,78.63,78.75,95684.0,75.9751,76.1103,75.9558,76.0717,95684.0
2023-09-29 15:20:00,78.74,78.74,78.56,78.64,117251.0,76.062,76.062,75.8881,75.9654,117251.0
2023-09-29 15:30:00,78.63,78.65,78.42,78.53,111563.0,75.9558,75.9751,75.7529,75.8592,111563.0
2023-09-29 15:40:00,78.52,78.63,78.45,78.62,166652.0,75.8495,75.9558,75.7819,75.9461,166652.0
2023-09-29 15:50:00,78.61,78.79,78.51,78.57,640390.0,75.9364,76.1103,75.8398,75.8978,640390.0
2023-10-02 09:30:00,78.24,78.35,78.04,78.12,549315.0,75.579,75.6853,75.3858,75.4631,549315.0
2023-10-02 09:40:00,78.13,78.14,77.64,77.7,279438.0,75.4728,75.4824,74.9994,75.0574,279438.0
2023-10-02 09:50:00,77.69,77.8,77.61,77.74,228123.0,75.0477,75.154,74.9704,75.096,228123.0
2023-10-02 10:00:00,77.73,77.89,77.66,77.78,320740.0,75.0864,75.2409,75.0187,75.1347,320740.0
2023-10-02 10:10:00,77.77,77.89,77.7,77.76,214003.0,75.125,75.2409,75.0574,75.1153,214003.0
2023-10-02 10:20:00,77.75,77.94,77.71,77.74,192469.0,75.1057,75.2892,75.067,75.096,192469.0
2023-10-02 10:30:00,77.75,77.82,77.65,77.73,213814.0,75.1057,75.1733,75.0091,75.0864,213814.0
2023-10-02 10:40:00,77.73,77.74,77.5,77.56,177828.0,75.0864,75.096,74.8642,74.9221,177828.0
2023-10-02 10:50:00,77.55,77.58,77.41,77.54,209710.0,74.9125,74.9415,74.7772,74.9028,209710.0
2023-10-02 11:00:00,77.54,77.77,77.53,77.62,253455.0,74.9028,75.125,74.8932,74.9801,253455.0
2023-10-02 11:10:00,77.62,77.72,77.6,77.69,206803.0,74.9801,75.0767,74.9608,75.0477,206803.0
2023-10-02 11:20:00,77.69,77.84,77.67,77.75,191288.0,75.0477,75.1926,75.0284,75.1057,191288.0
2023-10-02 11:30:00,77.76,77.81,77.62,77.64,226214.0,75.1153,75.1636,74.9801,74.9994,226214.0
2023-10-02 11:40:00,77.63,77.63,77.47,77.5,176667.0,74.9898,74.9898,74.8352,74.8642,176667.0
2023-10-02 11:50:00,77.5,77.52,77.34,77.38,196668.0,74.8642,74.8835,74.7096,74.7483,196668.0
2023-10-02 12:00:00,77.37,77.38,77.22,77.23,143081.0,74.7386,74.7483,74.5937,74.6034,143081.0
2023-10-02 12:10:00,77.23,77.29,77.21,77.23,142934.0,74.6034,74.6613,74.584,74.6034,142934.0
2023-10-02 12:20:00,77.23,77.34,77.2,77.28,116652.0,74.6034,74.7096,74.5744,74.6517,116652.0
2023-10-02 12:30:00,77.27,77.31,77.19,77.25,165214.0,74.642,74.6806,74.5647,74.6227,165214.0
2023-10-02 12:40:00,77.26,77.28,77.04,77.04,225047.0,74.6323,74.6517,74.4198,74.4198,225047.0
2023-10-02 12:50:00,77.05,77.11,77.04,77.1,162566.0,74.4295,74.4874,74.4198,74.4778,162566.0
2023-10-02 13:00:00,77.1,77.21,77.09,77.13,135130.0,74.4778,74.584,74.4681,74.5068,135130.0
2023-10-02 13:10:00,77.14,77.26,77.07,77.24,154877.0,74.5164,74.6323,74.4488,74.613,154877.0
2023-10-02 13:20:00,77.24,77.33,77.19,77.29,102216.0,74.613,74.7,74.5647,74.6613,102216.0
2023-10-02 13:30:00,77.28,77.29,77.13,77.17,138847.0,74.6517,74.6613,74.5068,74.5454,138847.0
2023-10-02 13:40:00,77.16,77.25,77.11,77.15,140043.0,74.5357,74.6227,74.4874,74.5261,140043.0
2023-10-02 13:50:00,77.14,77.25,77.14,77.19,112742.0,74.5164,74.6227,74.5164,74.5647,112742.0
2023-10-02 14:00:00,77.19,77.24,77.13,77.24,160167.0,74.5647,74.613,74.5068,74.613,160167.0
2023-10-02 14:10:00,77.25,77.43,77.24,77.3,161704.0,74.6227,74.7966,74.613,74.671,161704.0
2023-10-02 14:20:00,77.3,77.31,77.16,77.18,113238.0,74.671,74.6806,74.5357,74.5551,113238.0
2023-10-02 14:30:00,77.18,77.22,77.1,77.11,139486.0,74.5551,74.5937,74.4778,74.4874,139486.0
2023-10-02 14:40:00,77.1,77.17,77.08,77.15,122683.0,74.4778,74.5454,74.4585,74.5261,122683.0
2023-10-02 14:50:00,77.16,77.23,77.1,77.14,143534.0,74.5357,74.6034,74.4778,74.5164,143534.0
2023-10-02 15:00:00,77.13,77.15,76.98,77.09,212530.0,74.5068,74.5261,74.3619,74.4681,212530.0
2023-10-02 15:10:00,77.08,77.16,77.05,77.1,218804.0,74.4585,74.5357,74.4295,74.4778,218804.0
2023-10-02 15:20:00,77.08,77.25,77.07,77.23,209176.0,74.4585,74.6227,74.4488,74.6034,209176.0
2023-10-02 15:30:00,77.22,77.27,77.17,77.27,284912.0,74.5937,74.642,74.5454,74.642,284912.0
2023-10-02 15:40:00,77.27,77.37,77.26,77.31,379417.0,74.642,74.7386,74.6323,74.6806,379417.0
2023-10-02 15:50:00,77.32,77.53,77.25,77.53,1620006.0,74.6903,74.8932,74.6227,74.8932,1620006.0
2023-10-03 09:30:00,76.72,77.54,76.72,77.54,355913.0,74.1107,74.9028,74.1107,74.9028,355913.0
2023-10-03 09:40:00,77.53,78.22,77.49,78.17,822327.0,74.8932,75.5597,74.8545,75.5114,822327.0
2023-10-03 09:50:00,78.17,78.28,78.02,78.06,320031.0,75.5114,75.6177,75.3665,75.4051,320031.0
2023-10-03 10:00:00,78.05,78.05,77.59,77.69,649229.0,75.3955,75.3955,74.9511,75.0477,649229.0
2023-10-03 10:10:00,77.7,77.86,77.55,77.65,374555.0,75.0574,75.2119,74.9125,75.0091,374555.0
2023-10-03 10:20:00,77.64,77.77,77.57,77.6,345696.0,74.9994,75.125,74.9318,74.9608,345696.0
2023-10-03 10:30:00,77.59,77.71,77.45,77.45,353492.0,74.9511,75.067,74.8159,74.8159,353492.0
2023-10-03 10:40:00,77.46,77.6,77.33,77.36,231600.0,74.8255,74.9608,74.7,74.7289,231600.0
2023-10-03 10:50:00,77.35,77.39,77.27,77.36,174516.0,74.7193,74.7579,74.642,74.7289,174516.0
2023-10-03 11:00:00,77.35,77.46,77.31,77.41,177810.0,74.7193,74.8255,74.6806,74.7772,177810.0
2023-10-03 11:10:00,77.41,77.44,77.27,77.42,150813.0,74.7772,74.8062,74.642,74.7869,150813.0
2023-10-03 11:20:00,77.43,77.49,77.3,77.36,160976.0,74.7966,74.8545,74.671,74.7289,160976.0
2023-10-03 11:30:00,77.35,77.39,77.18,77.25,172971.0,74.7193,74.7579,74.5551,74.6227,172971.0
2023-10-03 11:40:00,77.26,77.34,77.19,77.21,343751.0,74.6323,74.7096,74.5647,74.584,343751.0
2023-10-03 11:50:00,77.2,77.26,77.16,77.23,150087.0,74.5744,74.6323,74.5357,74.6034,150087.0
2023-10-03 12:00:00,77.23,77.51,77.22,77.38,176183.0,74.6034,74.8738,74.5937,74.7483,176183.0
2023-10-03 12:10:00,77.39,77.46,77.33,77.45,291442.0,74.7579,74.8255,74.7,74.8159,291442.0
2023-10-03 12:20:00,77.46,77.58,77.38,77.57,441730.0,74.8255,74.9415,74.7483,74.9318,441730.0
2023-10-03 12:30:00,77.59,77.65,77.51,77.53,103071.0,74.9511,75.0091,74.8738,74.8932,103071.0
2023-10-03 12:40:00,77.53,77.58,77.42,77.5,80910.0,74.8932,74.9415,74.7869,74.8642,80910.0
2023-10-03 12:50:00,77.49,77.56,77.43,77.49,116061.0,74.8545,74.9221,74.7966,74.8545,116061.0
2023-10-03 13:00:00,77.49,77.58,77.48,77.48,97422.0,74.8545,74.9415,74.8449,74.8449,97422.0
2023-10-03 13:10:00,77.47,77.52,77.41,77.46,82351.0,74.8352,74.8835,74.7772,74.8255,82351.0
2023-10-03 13:20:00,77.46,77.55,77.41,77.49,108353.0,74.8255,74.9125,74.7772,74.8545,108353.0
2023-10-03 13:30:00,77.49,77.5,77.43,77.47,83961.0,74.8545,74.8642,74.7966,74.8352,83961.0
2023-10-03 13:40:00,77.47,77.5,77.34,77.35,67757.0,74.8352,74.8642,74.7096,74.7193,67757.0
2023-10-03 13:50:00,77.35,77.37,77.24,77.25,85433.0,74.7193,74.7386,74.613,74.6227,85433.0
2023-10-03 14:00:00,77.25,77.3,77.06,77.09,108991.0,74.6227,74.671,74.4391,74.4681,108991.0
2023-10-03 14:10:00,77.1,77.13,77.06,77.12,96854.0,74.4778,74.5068,74.4391,74.4971,96854.0
2023-10-03 14:20:00,77.12,77.13,77.06,77.11,97155.0,74.4971,74.5068,74.4391,74.4874,97155.0
2023-10-03 14:30:00,77.11,77.25,77.1,77.25,194100.0,74.4874,74.6227,74.4778,74.6227,194100.0
2023-10-03 14:40:00,77.24,77.33,77.2,77.32,134804.0,74.613,74.7,74.5744,74.6903,134804.0
2023-10-03 14:50:00,77.33,77.4,77.31,77.33,156797.0,74.7,74.7676,74.6806,74.7,156797.0
2023-10-03 15:00:00,77.32,77.4,77.25,77.31,145452.0,74.6903,74.7676,74.6227,74.6806,145452.0
2023-10-03 15:10:00,77.31,77.36,77.26,77.32,189868.0,74.6806,74.7289,74.6323,74.6903,189868.0
2023-10-03 15:20:00,77.32,77.39,77.28,77.34,177007.0,74.6903,74.7579,74.6517,74.7096,177007.0
2023-10-03 15:30:00,77.34,77.38,77.25,77.38,233552.0,74.7096,74.7483,74.6227,74.7483,233552.0
2023-10-03 15:40:00,77.39,77.5,77.36,77.37,416184.0,74.7579,74.8642,74.7289,74.7386,416184.0
2023-10-03 15:50:00,77.36,77.43,77.21,77.33,2048287.0,74.7289,74.7966,74.584,74.7,2048287.0
2023-10-04 09:30:00,78.1,78.1,77.62,77.96,300227.0,75.4438,75.4438,74.9801,75.3085,300227.0
2023-10-04 09:40:00,77.95,78.01,77.71,77.79,270842.0,75.2989,75.3568,75.067,75.1443,270842.0
2023-10-04 09:50:00,77.78,77.9,77.69,77.81,148774.0,75.1347,75.2506,75.0477,75.1636,148774.0
2023-10-04 10:00:00,77.81,77.83,77.44,77.52,282968.0,75.1636,75.183,74.8062,74.8835,282968.0
2023-10-04 10:10:00,77.52,77.58,77.39,77.46,157015.0,74.8835,74.9415,74.7579,74.8255,157015.0
2023-10-04 10:20:00,77.47,77.48,77.22,77.22,159533.0,74.8352,74.8449,74.5937,74.5937,159533.0
2023-10-04 10:30:00,77.23,77.52,77.2,77.43,133741.0,74.6034,74.8835,74.5744,74.7966,133741.0
2023-10-04 10:40:00,77.43,77.48,77.18,77.2,112981.0,74.7966,74.8449,74.5551,74.5744,112981.0
2023-10-04 10:50:00,77.19,77.31,77.17,77.22,104134.0,74.5647,74.6806,74.5454,74.5937,104134.0
2023-10-04 11:00:00,77.23,77.46,77.16,77.41,147690.0,74.6034,74.8255,74.5357,74.7772,147690.0
2023-10-04 11:10:00,77.41,77.6,77.41,77.6,117939.0,74.7772,74.9608,74.7772,74.9608,117939.0
2023-10-04 11:20:00,77.61,77.74,77.55,77.71,97269.0,74.9704,75.096,74.9125,75.067,97269.0
2023-10-04 11:30:00,77.71,77.73,77.58,77.72,116238.0,75.067,75.0864,74.9415,75.0767,116238.0
2023-10-04 11:40:00,77.72,77.99,77.63,77.93,174580.0,75.0767,75.3375,74.9898,75.2796,174580.0
2023-10-04 11:50:00,77.93,78.05,77.87,78.05,167817.0,75.2796,75.3955,75.2216,75.3955,167817.0
2023-10-04 12:00:00,78.05,78.08,77.98,78.06,101546.0,75.3955,75.4245,75.3279,75.4051,101546.0
2023-10-04 12:10:00,78.06,78.2,78.02,78.19,222155.0,75.4051,75.5404,75.3665,75.5307,222155.0
2023-10-04 12:20:00,78.2,78.24,78.15,78.23,113885.0,75.5404,75.579,75.4921,75.5694,113885.0
2023-10-04 12:30:00,78.23,78.31,78.21,78.28,88157.0,75.5694,75.6466,75.55,75.6177,88157.0
2023-10-04 12:40:00,78.29,78.34,78.21,78.27,129469.0,75.6273,75.6756,75.55,75.608,129469.0
2023-10-04 12:50:00,78.26,78.26,78.15,78.2,83041.0,75.5983,75.5983,75.4921,75.5404,83041.0
2023-10-04 13:00:00,78.21,78.22,78.12,78.21,68638.0,75.55,75.5597,75.4631,75.55,68638.0
2023-10-04 13:10:00,78.2,78.21,78.14,78.18,74673.0,75.5404,75.55,75.4824,75.5211,74673.0
2023-10-04 13:20:00,78.18,78.22,78.04,78.05,101452.0,75.5211,75.5597,75.3858,75.3955,101452.0
2023-10-04 13:30:00,78.03,78.1,78.02,78.08,97488.0,75.3762,75.4438,75.3665,75.4245,97488.0
2023-10-04 13:40:00,78.08,78.11,78.04,78.08,130231.0,75.4245,75.4534,75.3858,75.4245,130231.0
2023-10-04 13:50:00,78.08,78.08,77.9,77.94,89967.0,75.4245,75.4245,75.2506,75.2892,89967.0
2023-10-04 14:00:00,77.93,77.99,77.86,77.88,116083.0,75.2796,75.3375,75.2119,75.2313,116083.0
2023-10-04 14:10:00,77.88,77.94,77.84,77.93,95877.0,75.2313,75.2892,75.1926,75.2796,95877.0
2023-10-04 14:20:00,77.93,77.94,77.69,77.82,96578.0,75.2796,75.2892,75.0477,75.1733,96578.0
2023-10-04 14:30:00,77.82,77.87,77.72,77.8,97559.0,75.1733,75.2216,75.0767,75.154,97559.0
2023-10-04 14:40:00,77.79,77.88,77.77,77.84,97578.0,75.1443,75.2313,75.125,75.1926,97578.0
2023-10-04 14:50:00,77.83,77.9,77.8,77.88,84562.0,75.183,75.2506,75.154,75.2313,84562.0
2023-10-04 15:00:00,77.88,77.96,77.88,77.93,119438.0,75.2313,75.3085,75.2313,75.2796,119438.0
2023-10-04 15:10:00,77.93,78.15,77.93,78.09,228121.0,75.2796,75.4921,75.2796,75.4341,228121.0
2023-10-04 15:20:00,78.09,78.13,78.04,78.06,146749.0,75.4341,75.4728,75.3858,75.4051,146749.0
2023-10-04 15:30:00,78.06,78.21,78.03,78.15,257813.0,75.4051,75.55,75.3762,75.4921,257813.0
2023-10-04 15:40:00,78.15,78.2,78.09,78.09,313081.0,75.4921,75.5404,75.4341,75.4341,313081.0
2023-10-04 15:50:00,78.09,78.25,77.98,78.18,1878339.0,75.4341,75.5887,75.3279,75.5211,1878339.0
2023-10-05 09:30:00,78.01,78.43,77.93,78.17,319358.0,75.3568,75.7626,75.2796,75.5114,319358.0
2023-10-05 09:40:00,78.19,78.22,77.82,77.94,213779.0,75.5307,75.5597,75.1733,75.2892,213779.0
2023-10-05 09:50:00,77.94,78.1,77.89,78.03,159944.0,75.2892,75.4438,75.2409,75.3762,159944.0
2023-10-05 10:00:00,78.04,78.05,77.63,77.69,165247.0,75.3858,75.3955,74.9898,75.0477,165247.0
2023-10-05 10:10:00,77.69,77.71,77.56,77.66,138555.0,75.0477,75.067,74.9221,75.0187,138555.0
2023-10-05 10:20:00,77.67,77.69,77.44,77.58,326655.0,75.0284,75.0477,74.8062,74.9415,326655.0
2023-10-05 10:30:00,77.58,77.58,77.25,77.28,162470.0,74.9415,74.9415,74.6227,74.6517,162470.0
2023-10-05 10:40:00,77.27,77.32,77.18,77.27,127910.0,74.642,74.6903,74.5551,74.642,127910.0
2023-10-05 10:50:00,77.28,77.34,77.21,77.23,141694.0,74.6517,74.7096,74.584,74.6034,141694.0
2023-10-05 11:00:00,77.22,77.22,76.99,77.03,95749.0,74.5937,74.5937,74.3715,74.4102,95749.0
2023-10-05 11:10:00,77.04,77.1,76.96,76.96,175317.0,74.4198,74.4778,74.3426,74.3426,175317.0
2023-10-05 11:20:00,76.96,77.12,76.94,76.99,250090.0,74.3426,74.4971,74.3232,74.3715,250090.0
2023-10-05 11:30:00,76.99,77.13,76.93,77.12,149936.0,74.3715,74.5068,74.3136,74.4971,149936.0
2023-10-05 11:40:00,77.12,77.16,77.03,77.08,92045.0,74.4971,74.5357,74.4102,74.4585,92045.0
2023-10-05 11:50:00,77.07,77.14,77.01,77.04,100842.0,74.4488,74.5164,74.3909,74.4198,100842.0
2023-10-05 12:00:00,77.04,77.11,77.0,77.05,151027.0,74.4198,74.4874,74.3812,74.4295,151027.0
2023-10-05 12:10:00,77.05,77.11,76.94,76.99,231159.0,74.4295,74.4874,74.3232,74.3715,231159.0
2023-10-05 12:20:00,77.0,77.19,77.0,77.19,180120.0,74.3812,74.5647,74.3812,74.5647,180120.0
2023-10-05 12:30:00,77.19,77.26,77.14,77.16,114431.0,74.5647,74.6323,74.5164,74.5357,114431.0
2023-10-05 12:40:00,77.15,77.15,76.99,77.0,138751.0,74.5261,74.5261,74.3715,74.3812,138751.0
2023-10-05 12:50:00,77.0,77.03,76.9,76.96,275538.0,74.3812,74.4102,74.2846,74.3426,275538.0
2023-10-05 13:00:00,76.97,77.01,76.79,76.82,231051.0,74.3522,74.3909,74.1783,74.2073,231051.0
2023-10-05 13:10:00,76.82,76.97,76.82,76.94,174446.0,74.2073,74.3522,74.2073,74.3232,174446.0
2023-10-05 13:20:00,76.94,77.05,76.91,76.98,141600.0,74.3232,74.4295,74.2943,74.3619,141600.0
2023-10-05 13:30:00,76.98,77.2,76.89,77.14,388649.0,74.3619,74.5744,74.2749,74.5164,388649.0
2023-10-05 13:40:00,77.13,77.21,77.12,77.13,112974.0,74.5068,74.584,74.4971,74.5068,112974.0
2023-10-05 13:50:00,77.13,77.2,77.09,77.15,126468.0,74.5068,74.5744,74.4681,74.5261,126468.0
2023-10-05 14:00:00,77.16,77.25,77.16,77.22,108260.0,74.5357,74.6227,74.5357,74.5937,108260.0
2023-10-05 14:10:00,77.22,77.32,77.19,77.31,91255.0,74.5937,74.6903,74.5647,74.6806,91255.0
2023-10-05 14:20:00,77.33,77.33,77.18,77.24,67595.0,74.7,74.7,74.5551,74.613,67595.0
2023-10-05 14:30:00,77.25,77.4,77.25,77.39,118636.0,74.6227,74.7676,74.6227,74.7579,118636.0
2023-10-05 14:40:00,77.39,77.46,77.34,77.38,132876.0,74.7579,74.8255,74.7096,74.7483,132876.0
2023-10-05 14:50:00,77.38,77.39,77.3,77.33,82367.0,74.7483,74.7579,74.671,74.7,82367.0
2023-10-05 15:00:00,77.34,77.37,77.28,77.32,139479.0,74.7096,74.7386,74.6517,74.6903,139479.0
2023-10-05 15:10:00,77.33,77.34,77.22,77.26,140099.0,74.7,74.7096,74.5937,74.6323,140099.0
2023-10-05 15:20:00,77.25,77.37,77.23,77.36,166978.0,74.6227,74.7386,74.6034,74.7289,166978.0
2023-10-05 15:30:00,77.36,77.37,77.26,77.31,210096.0,74.7289,74.7386,74.6323,74.6806,210096.0
2023-10-05 15:40:00,77.32,77.37,77.27,77.32,339467.0,74.6903,74.7386,74.642,74.6903,339467.0
2023-10-05 15:50:00,77.32,77.34,77.19,77.23,1611319.0,74.6903,74.7096,74.5647,74.6034,1611319.0
2023-10-06 09:30:00,77.06,77.45,77.04,77.19,387802.0,74.4391,74.8159,74.4198,74.5647,387802.0
2023-10-06 09:40:00,77.18,77.21,77.01,77.03,278718.0,74.5551,74.584,74.3909,74.4102,278718.0
2023-10-06 09:50:00,77.03,77.2,76.96,77.09,182373.0,74.4102,74.5744,74.3426,74.4681,182373.0
2023-10-06 10:00:00,77.09,77.1,76.83,76.88,194275.0,74.4681,74.4778,74.217,74.2653,194275.0
2023-10-06 10:10:00,76.88,77.05,76.84,76.89,208890.0,74.2653,74.4295,74.2266,74.2749,208890.0
2023-10-06 10:20:00,76.89,77.17,76.78,77.13,231812.0,74.2749,74.5454,74.1687,74.5068,231812.0
2023-10-06 10:30:00,77.13,77.43,77.13,77.41,358261.0,74.5068,74.7966,74.5068,74.7772,358261.0
2023-10-06 10:40:00,77.41,77.47,77.31,77.32,211660.0,74.7772,74.8352,74.6806,74.6903,211660.0
2023-10-06 10:50:00,77.32,77.33,77.12,77.2,142968.0,74.6903,74.7,74.4971,74.5744,142968.0
2023-10-06 11:00:00,77.19,77.38,77.17,77.37,190149.0,74.5647,74.7483,74.5454,74.7386,190149.0
2023-10-06 11:10:00,77.36,77.45,77.3,77.3,237252.0,74.7289,74.8159,74.671,74.671,237252.0
2023-10-06 11:20:00,77.31,77.65,77.3,77.6,184949.0,74.6806,75.0091,74.671,74.9608,184949.0
2023-10-06 11:30:00,77.61,77.86,77.61,77.81,118011.0,74.9704,75.2119,74.9704,75.1636,118011.0
2023-10-06 11:40:00,77.81,77.96,77.8,77.95,142744.0,75.1636,75.3085,75.154,75.2989,142744.0
2023-10-06 11:50:00,77.95,78.15,77.9,78.13,236373.0,75.2989,75.4921,75.2506,75.4728,236373.0
2023-10-06 12:00:00,78.14,78.16,77.98,78.06,244563.0,75.4824,75.5017,75.3279,75.4051,244563.0
2023-10-06 12:10:00,78.06,78.07,77.95,78.05,69213.0,75.4051,75.4148,75.2989,75.3955,69213.0
2023-10-06 12:20:00,78.05,78.07,77.9,77.97,105040.0,75.3955,75.4148,75.2506,75.3182,105040.0
2023-10-06 12:30:00,77.98,78.0,77.87,77.89,92383.0,75.3279,75.3472,75.2216,75.2409,92383.0
2023-10-06 12:40:00,77.9,78.07,77.89,78.03,102211.0,75.2506,75.4148,75.2409,75.3762,102211.0
2023-10-06 12:50:00,78.04,78.05,77.92,77.95,93383.0,75.3858,75.3955,75.2699,75.2989,93383.0
2023-10-06 13:00:00,77.95,78.01,77.92,77.97,57684.0,75.2989,75.3568,75.2699,75.3182,57684.0
2023-10-06 13:10:00,77.97,78.09,77.89,78.07,118348.0,75.3182,75.4341,75.2409,75.4148,118348.0
2023-10-06 13:20:00,78.08,78.19,78.06,78.14,104988.0,75.4245,75.5307,75.4051,75.4824,104988.0
2023-10-06 13:30:00,78.14,78.28,78.14,78.23,68822.0,75.4824,75.6177,75.4824,75.5694,68822.0
2023-10-06 13:40:00,78.23,78.26,78.13,78.25,65033.0,75.5694,75.5983,75.4728,75.5887,65033.0
2023-10-06 13:50:00,78.25,78.29,78.17,78.27,56033.0,75.5887,75.6273,75.5114,75.608,56033.0
2023-10-06 14:00:00,78.28,78.28,78.18,78.22,97633.0,75.6177,75.6177,75.5211,75.5597,97633.0
2023-10-06 14:10:00,78.23,78.29,78.21,78.23,59817.0,75.5694,75.6273,75.55,75.5694,59817.0
2023-10-06 14:20:00,78.23,78.38,78.22,78.37,70420.0,75.5694,75.7143,75.5597,75.7046,70420.0
2023-10-06 14:30:00,78.37,78.49,78.34,78.48,127665.0,75.7046,75.8205,75.6756,75.8109,127665.0
2023-10-06 14:40:00,78.48,78.53,78.42,78.5,98893.0,75.8109,75.8592,75.7529,75.8302,98893.0
2023-10-06 14:50:00,78.5,78.5,78.36,78.39,116028.0,75.8302,75.8302,75.6949,75.7239,116028.0
2023-10-06 15:00:00,78.39,78.4,78.25,78.32,87410.0,75.7239,75.7336,75.5887,75.6563,87410.0
2023-10-06 15:10:00,78.32,78.32,78.18,78.23,107425.0,75.6563,75.6563,75.5211,75.5694,107425.0
2023-10-06 15:20:00,78.22,78.32,78.21,78.31,139218.0,75.5597,75.6563,75.55,75.6466,139218.0
2023-10-06 15:30:00,78.31,78.35,78.18,78.28,177326.0,75.6466,75.6853,75.5211,75.6177,177326.0
2023-10-06 15:40:00,78.28,78.29,78.16,78.16,198814.0,75.6177,75.6273,75.5017,75.5017,198814.0
2023-10-06 15:50:00,78.15,78.16,77.94,77.98,850212.0,75.4921,75.5017,75.2892,75.3279,850212.0
2023-10-09 09:30:00,77.54,77.87,77.54,77.8,506406.0,74.9028,75.2216,74.9028,75.154,506406.0
2023-10-09 09:40:00,77.8,77.82,77.36,77.43,366557.0,75.154,75.1733,74.7289,74.7966,366557.0
2023-10-09 09:50:00,77.43,77.43,77.28,77.31,156473.0,74.7966,74.7966,74.6517,74.6806,156473.0
2023-10-09 10:00:00,77.3,77.33,77.16,77.23,127476.0,74.671,74.7,74.5357,74.6034,127476.0
2023-10-09 10:10:00,77.24,77.43,77.24,77.43,85273.0,74.613,74.7966,74.613,74.7966,85273.0
2023-10-09 10:20:00,77.43,77.6,77.41,77.55,98143.0,74.7966,74.9608,74.7772,74.9125,98143.0
2023-10-09 10:30:00,77.56,77.59,77.47,77.5,102599.0,74.9221,74.9511,74.8352,74.8642,102599.0
2023-10-09 10:40:00,77.5,77.56,77.33,77.33,96145.0,74.8642,74.9221,74.7,74.7,96145.0
2023-10-09 10:50:00,77.32,77.37,77.28,77.36,73698.0,74.6903,74.7386,74.6517,74.7289,73698.0
2023-10-09 11:00:00,77.36,77.52,77.33,77.51,65999.0,74.7289,74.8835,74.7,74.8738,65999.0
2023-10-09 11:10:00,77.51,77.53,77.49,77.53,50523.0,74.8738,74.8932,74.8545,74.8932,50523.0
2023-10-09 11:20:00,77.55,77.6,77.53,77.59,46883.0,74.9125,74.9608,74.8932,74.9511,46883.0
2023-10-09 11:30:00,77.6,77.69,77.59,77.63,63517.0,74.9608,75.0477,74.9511,74.9898,63517.0
2023-10-09 11:40:00,77.62,77.68,77.56,77.6,98252.0,74.9801,75.0381,74.9221,74.9608,98252.0
2023-10-09 11:50:00,77.59,77.74,77.57,77.73,43558.0,74.9511,75.096,74.9318,75.0864,43558.0
2023-10-09 12:00:00,77.72,77.77,77.63,77.74,94737.0,75.0767,75.125,74.9898,75.096,94737.0
2023-10-09 12:10:00,77.74,77.76,77.72,77.73,96276.0,75.096,75.1153,75.0767,75.0864,96276.0
2023-10-09 12:20:00,77.73,77.79,77.64,77.64,52148.0,75.0864,75.1443,74.9994,74.9994,52148.0
2023-10-09 12:30:00,77.65,77.7,77.6,77.62,48523.0,75.0091,75.0574,74.9608,74.9801,48523.0
2023-10-09 12:40:00,77.62,77.63,77.56,77.61,57401.0,74.9801,74.9898,74.9221,74.9704,57401.0
2023-10-09 12:50:00,77.62,77.64,77.54,77.57,68565.0,74.9801,74.9994,74.9028,74.9318,68565.0
2023-10-09 13:00:00,77.57,77.58,77.51,77.57,86009.0,74.9318,74.9415,74.8738,74.9318,86009.0
2023-10-09 13:10:00,77.57,77.65,77.57,77.64,80457.0,74.9318,75.0091,74.9318,74.9994,80457.0
2023-10-09 13:20:00,77.64,77.67,77.6,77.66,52540.0,74.9994,75.0284,74.9608,75.0187,52540.0
2023-10-09 13:30:00,77.67,77.86,77.67,77.85,63226.0,75.0284,75.2119,75.0284,75.2023,63226.0
2023-10-09 13:40:00,77.86,78.09,77.85,78.06,69070.0,75.2119,75.4341,75.2023,75.4051,69070.0
2023-10-09 13:50:00,78.07,78.09,78.04,78.06,99391.0,75.4148,75.4341,75.3858,75.4051,99391.0
2023-10-09 14:00:00,78.07,78.12,78.01,78.09,106406.0,75.4148,75.4631,75.3568,75.4341,106406.0
2023-10-09 14:10:00,78.09,78.19,78.08,78.15,63468.0,75.4341,75.5307,75.4245,75.4921,63468.0
2023-10-09 14:20:00,78.16,78.23,78.12,78.22,58664.0,75.5017,75.5694,75.4631,75.5597,58664.0
2023-10-09 14:30:00,78.23,78.25,78.11,78.17,115902.0,75.5694,75.5887,75.4534,75.5114,115902.0
2023-10-09 14:40:00,78.17,78.28,78.17,78.24,90150.0,75.5114,75.6177,75.5114,75.579,90150.0
2023-10-09 14:50:00,78.24,78.32,78.21,78.26,98261.0,75.579,75.6563,75.55,75.5983,98261.0
2023-10-09 15:00:00,78.26,78.27,78.16,78.19,295908.0,75.5983,75.608,75.5017,75.5307,295908.0
2023-10-09 15:10:00,78.19,78.24,78.14,78.17,183307.0,75.5307,75.579,75.4824,75.5114,183307.0
2023-10-09 15:20:00,78.17,78.2,78.12,78.17,172713.0,75.5114,75.5404,75.4631,75.5114,172713.0
2023-10-09 15:30:00,78.17,78.18,78.09,78.12,258957.0,75.5114,75.5211,75.4341,75.4631,258957.0
2023-10-09 15:40:00,78.12,78.13,78.0,78.07,361249.0,75.4631,75.4728,75.3472,75.4148,361249.0
2023-10-09 15:50:00,78.07,78.12,78.05,78.1,626694.0,75.4148,75.4631,75.3955,75.4438,626694.0
2023-10-10 09:30:00,78.53,78.62,78.41,78.58,244227.0,75.8592,75.9461,75.7432,75.9075,244227.0
2023-10-10 09:40:00,78.56,78.78,78.5,78.76,535730.0,75.8881,76.1007,75.8302,76.0813,535730.0
2023-10-10 09:50:00,78.76,78.97,78.73,78.97,136814.0,76.0813,76.2842,76.0524,76.2842,136814.0
2023-10-10 10:00:00,78.98,79.13,78.93,79.11,176398.0,76.2938,76.4387,76.2456,76.4194,176398.0
2023-10-10 10:10:00,79.12,79.23,79.09,79.2,143489.0,76.4291,76.5353,76.4001,76.5064,143489.0
2023-10-10 10:20:00,79.2,79.24,79.17,79.21,78845.0,76.5064,76.545,76.4774,76.516,78845.0
2023-10-10 10:30:00,79.21,79.31,79.2,79.27,110308.0,76.516,76.6126,76.5064,76.574,110308.0
2023-10-10 10:40:00,79.27,79.28,79.13,79.15,268668.0,76.574,76.5836,76.4387,76.4581,268668.0
2023-10-10 10:50:00,79.14,79.2,79.1,79.17,80820.0,76.4484,76.5064,76.4098,76.4774,80820.0
2023-10-10 11:00:00,79.16,79.35,79.12,79.27,297143.0,76.4677,76.6513,76.4291,76.574,297143.0
2023-10-10 11:10:00,79.28,79.39,79.26,79.36,117370.0,76.5836,76.6899,76.5643,76.6609,117370.0
2023-10-10 11:20:00,79.37,79.37,79.28,79.33,65742.0,76.6706,76.6706,76.5836,76.6319,65742.0
2023-10-10 11:30:00,79.33,79.36,79.28,79.34,40275.0,76.6319,76.6609,76.5836,76.6416,40275.0
2023-10-10 11:40:00,79.34,79.4,79.32,79.37,53617.0,76.6416,76.6996,76.6223,76.6706,53617.0
2023-10-10 11:50:00,79.37,79.45,79.33,79.45,69639.0,76.6706,76.7479,76.6319,76.7479,69639.0
2023-10-10 12:00:00,79.45,79.51,79.42,79.47,50875.0,76.7479,76.8058,76.7189,76.7672,50875.0
2023-10-10 12:10:00,79.47,79.53,79.45,79.53,35702.0,76.7672,76.8251,76.7479,76.8251,35702.0
2023-10-10 12:20:00,79.53,79.55,79.47,79.55,32778.0,76.8251,76.8445,76.7672,76.8445,32778.0
2023-10-10 12:30:00,79.55,79.57,79.51,79.53,77548.0,76.8445,76.8638,76.8058,76.8251,77548.0
2023-10-10 12:40:00,79.54,79.56,79.48,79.49,45532.0,76.8348,76.8541,76.7768,76.7865,45532.0
2023-10-10 12:50:00,79.49,79.56,79.48,79.56,51935.0,76.7865,76.8541,76.7768,76.8541,51935.0
2023-10-10 13:00:00,79.55,79.55,79.24,79.28,256874.0,76.8445,76.8445,76.545,76.5836,256874.0
2023-10-10 13:10:00,79.28,79.31,79.18,79.26,90524.0,76.5836,76.6126,76.487,76.5643,90524.0
2023-10-10 13:20:00,79.25,79.31,79.19,79.22,84047.0,76.5547,76.6126,76.4967,76.5257,84047.0
2023-10-10 13:30:00,79.23,79.24,79.12,79.18,45908.0,76.5353,76.545,76.4291,76.487,45908.0
2023-10-10 13:40:00,79.19,79.26,79.17,79.26,187926.0,76.4967,76.5643,76.4774,76.5643,187926.0
2023-10-10 13:50:00,79.25,79.27,79.17,79.21,343046.0,76.5547,76.574,76.4774,76.516,343046.0
2023-10-10 14:00:00,79.22,79.25,79.16,79.16,113299.0,76.5257,76.5547,76.4677,76.4677,113299.0
2023-10-10 14:10:00,79.17,79.21,79.05,79.08,78697.0,76.4774,76.516,76.3615,76.3904,78697.0
2023-10-10 14:20:00,79.08,79.1,78.97,78.99,61171.0,76.3904,76.4098,76.2842,76.3035,61171.0
2023-10-10 14:30:00,79.0,79.09,78.95,79.03,243241.0,76.3132,76.4001,76.2649,76.3421,243241.0
2023-10-10 14:40:00,79.02,79.17,79.0,79.08,124969.0,76.3325,76.4774,76.3132,76.3904,124969.0
2023-10-10 14:50:00,79.08,79.08,78.93,78.97,191184.0,76.3904,76.3904,76.2456,76.2842,191184.0
2023-10-10 15:00:00,78.97,79.03,78.95,79.03,109155.0,76.2842,76.3421,76.2649,76.3421,109155.0
2023-10-10 15:10:00,79.02,79.05,78.98,79.01,68831.0,76.3325,76.3615,76.2938,76.3228,68831.0
2023-10-10 15:20:00,79.01,79.02,78.93,78.98,97589.0,76.3228,76.3325,76.2456,76.2938,97589.0
2023-10-10 15:30:00,78.97,79.03,78.92,78.94,216639.0,76.2842,76.3421,76.2359,76.2552,216639.0
2023-10-10 15:40:00,78.95,79.03,78.94,79.03,163833.0,76.2649,76.3421,76.2552,76.3421,163833.0
2023-10-10 15:50:00,79.02,79.04,78.9,78.94,624460.0,76.3325,76.3518,76.2166,76.2552,624460.0
2023-10-11 09:30:00,79.24,79.36,79.17,79.32,339536.0,76.545,76.6609,76.4774,76.6223,339536.0
2023-10-11 09:40:00,79.33,79.57,79.3,79.45,176492.0,76.6319,76.8638,76.603,76.7479,176492.0
2023-10-11 09:50:00,79.46,79.46,79.17,79.23,140151.0,76.7575,76.7575,76.4774,76.5353,140151.0
2023-10-11 10:00:00,79.22,79.25,79.08,79.12,101618.0,76.5257,76.5547,76.3904,76.4291,101618.0
2023-10-11 10:10:00,79.12,79.13,78.94,78.98,102198.0,76.4291,76.4387,76.2552,76.2938,102198.0
2023-10-11 10:20:00,78.97,79.02,78.88,79.02,133031.0,76.2842,76.3325,76.1973,76.3325,133031.0
2023-10-11 10:30:00,79.02,79.05,78.93,78.94,106488.0,76.3325,76.3615,76.2456,76.2552,106488.0
2023-10-11 10:40:00,78.93,78.99,78.9,78.94,126082.0,76.2456,76.3035,76.2166,76.2552,126082.0
2023-10-11 10:50:00,78.94,79.04,78.94,79.04,124494.0,76.2552,76.3518,76.2552,76.3518,124494.0
2023-10-11 11:00:00,79.05,79.13,79.0,79.01,102434.0,76.3615,76.4387,76.3132,76.3228,102434.0
2023-10-11 11:10:00,79.01,79.02,78.68,78.71,100641.0,76.3228,76.3325,76.0041,76.033,100641.0
2023-10-11 11:20:00,78.7,78.81,78.68,78.78,39696.0,76.0234,76.1296,76.0041,76.1007,39696.0
2023-10-11 11:30:00,78.79,78.83,78.75,78.77,35573.0,76.1103,76.149,76.0717,76.091,35573.0
2023-10-11 11:40:00,78.78,78.78,78.71,78.75,41382.0,76.1007,76.1007,76.033,76.0717,41382.0
2023-10-11 11:50:00,78.75,78.8,78.68,78.69,38983.0,76.0717,76.12,76.0041,76.0137,38983.0
2023-10-11 12:00:00,78.7,78.76,78.68,78.72,45427.0,76.0234,76.0813,76.0041,76.0427,45427.0
2023-10-11 12:10:00,78.73,78.73,78.53,78.56,44675.0,76.0524,76.0524,75.8592,75.8881,44675.0
2023-10-11 12:20:00,78.56,78.58,78.46,78.52,57512.0,75.8881,75.9075,75.7915,75.8495,57512.0
2023-10-11 12:30:00,78.52,78.6,78.5,78.58,39735.0,75.8495,75.9268,75.8302,75.9075,39735.0
2023-10-11 12:40:00,78.59,78.6,78.52,78.54,49043.0,75.9171,75.9268,75.8495,75.8688,49043.0
2023-10-11 12:50:00,78.54,78.56,78.45,78.56,22496.0,75.8688,75.8881,75.7819,75.8881,22496.0
2023-10-11 13:00:00,78.55,78.59,78.51,78.59,42226.0,75.8785,75.9171,75.8398,75.9171,42226.0
2023-10-11 13:10:00,78.59,78.63,78.51,78.53,31913.0,75.9171,75.9558,75.8398,75.8592,31913.0
2023-10-11 13:20:00,78.52,78.57,78.5,78.55,83121.0,75.8495,75.8978,75.8302,75.8785,83121.0
2023-10-11 13:30:00,78.54,78.54,78.49,78.5,35469.0,75.8688,75.8688,75.8205,75.8302,35469.0
2023-10-11 13:40:00,78.5,78.52,78.48,78.49,25392.0,75.8302,75.8495,75.8109,75.8205,25392.0
2023-10-11 13:50:00,78.49,78.54,78.47,78.52,44565.0,75.8205,75.8688,75.8012,75.8495,44565.0
2023-10-11 14:00:00,78.52,78.66,78.52,78.56,67069.0,75.8495,75.9847,75.8495,75.8881,67069.0
2023-10-11 14:10:00,78.55,78.63,78.53,78.6,46448.0,75.8785,75.9558,75.8592,75.9268,46448.0
2023-10-11 14:20:00,78.6,78.76,78.6,78.69,69519.0,75.9268,76.0813,75.9268,76.0137,69519.0
2023-10-11 14:30:00,78.71,78.8,78.7,78.77,73949.0,76.033,76.12,76.0234,76.091,73949.0
2023-10-11 14:40:00,78.76,78.82,78.72,78.77,84678.0,76.0813,76.1393,76.0427,76.091,84678.0
2023-10-11 14:50:00,78.77,78.82,78.75,78.8,70600.0,76.091,76.1393,76.0717,76.12,70600.0
2023-10-11 15:00:00,78.8,78.91,78.8,78.84,112593.0,76.12,76.2262,76.12,76.1586,112593.0
2023-10-11 15:10:00,78.85,78.87,78.77,78.81,100374.0,76.1683,76.1876,76.091,76.1296,100374.0
2023-10-11 15:20:00,78.81,78.89,78.79,78.86,92864.0,76.1296,76.2069,76.1103,76.1779,92864.0
2023-10-11 15:30:00,78.85,78.97,78.83,78.96,163370.0,76.1683,76.2842,76.149,76.2745,163370.0
2023-10-11 15:40:00,78.96,79.05,78.93,79.0,274818.0,76.2745,76.3615,76.2456,76.3132,274818.0
2023-10-11 15:50:00,78.99,79.15,78.99,79.1,809453.0,76.3035,76.4581,76.3035,76.4098,809453.0
2023-10-12 09:30:00,79.45,79.45,78.78,78.81,382668.0,76.7479,76.7479,76.1007,76.1296,382668.0
2023-10-12 09:40:00,78.8,78.85,78.53,78.55,256413.0,76.12,76.1683,75.8592,75.8785,256413.0
2023-10-12 09:50:00,78.56,78.67,78.29,78.33,267221.0,75.8881,75.9944,75.6273,75.666,267221.0
2023-10-12 10:00:00,78.33,78.36,78.19,78.35,158544.0,75.666,75.6949,75.5307,75.6853,158544.0
2023-10-12 10:10:00,78.35,78.53,78.33,78.45,233495.0,75.6853,75.8592,75.666,75.7819,233495.0
2023-10-12 10:20:00,78.45,78.58,78.41,78.49,104645.0,75.7819,75.9075,75.7432,75.8205,104645.0
2023-10-12 10:30:00,78.49,78.53,78.29,78.29,122443.0,75.8205,75.8592,75.6273,75.6273,122443.0
2023-10-12 10:40:00,78.29,78.38,78.21,78.34,150769.0,75.6273,75.7143,75.55,75.6756,150769.0
2023-10-12 10:50:00,78.34,78.38,78.26,78.31,113747.0,75.6756,75.7143,75.5983,75.6466,113747.0
2023-10-12 11:00:00,78.31,78.36,78.22,78.35,129141.0,75.6466,75.6949,75.5597,75.6853,129141.0
2023-10-12 11:10:00,78.34,78.41,78.31,78.36,93935.0,75.6756,75.7432,75.6466,75.6949,93935.0
2023-10-12 11:20:00,78.36,78.47,78.27,78.38,88499.0,75.6949,75.8012,75.608,75.7143,88499.0
2023-10-12 11:30:00,78.38,78.38,78.29,78.37,69942.0,75.7143,75.7143,75.6273,75.7046,69942.0
2023-10-12 11:40:00,78.36,78.36,78.24,78.27,51277.0,75.6949,75.6949,75.579,75.608,51277.0
2023-10-12 11:50:00,78.26,78.36,78.24,78.34,45689.0,75.5983,75.6949,75.579,75.6756,45689.0
2023-10-12 12:00:00,78.34,78.44,78.29,78.38,104098.0,75.6756,75.7722,75.6273,75.7143,104098.0
2023-10-12 12:10:00,78.39,78.42,78.33,78.4,71152.0,75.7239,75.7529,75.666,75.7336,71152.0
2023-10-12 12:20:00,78.4,78.48,78.35,78.42,66070.0,75.7336,75.8109,75.6853,75.7529,66070.0
2023-10-12 12:30:00,78.42,78.44,78.35,78.4,45546.0,75.7529,75.7722,75.6853,75.7336,45546.0
2023-10-12 12:40:00,78.4,78.41,78.28,78.31,35558.0,75.7336,75.7432,75.6177,75.6466,35558.0
2023-10-12 12:50:00,78.32,78.33,78.24,78.3,55867.0,75.6563,75.666,75.579,75.637,55867.0
2023-10-12 13:00:00,78.29,78.29,77.92,77.98,244023.0,75.6273,75.6273,75.2699,75.3279,244023.0
2023-10-12 13:10:00,77.97,77.97,77.86,77.91,92251.0,75.3182,75.3182,75.2119,75.2602,92251.0
2023-10-12 13:20:00,77.91,77.95,77.73,77.73,93554.0,75.2602,75.2989,75.0864,75.0864,93554.0
2023-10-12 13:30:00,77.72,77.79,77.64,77.67,139052.0,75.0767,75.1443,74.9994,75.0284,139052.0
2023-10-12 13:40:00,77.67,77.68,77.58,77.65,195610.0,75.0284,75.0381,74.9415,75.0091,195610.0
2023-10-12 13:50:00,77.64,77.65,77.52,77.53,94520.0,74.9994,75.0091,74.8835,74.8932,94520.0
2023-10-12 14:00:00,77.54,77.58,77.38,77.38,121194.0,74.9028,74.9415,74.7483,74.7483,121194.0
2023-10-12 14:10:00,77.38,77.44,77.33,77.34,104042.0,74.7483,74.8062,74.7,74.7096,104042.0
2023-10-12 14:20:00,77.35,77.58,77.34,77.58,99851.0,74.7193,74.9415,74.7096,74.9415,99851.0
2023-10-12 14:30:00,77.57,77.7,77.54,77.66,81645.0,74.9318,75.0574,74.9028,75.0187,81645.0
2023-10-12 14:40:00,77.66,77.82,77.62,77.8,76168.0,75.0187,75.1733,74.9801,75.154,76168.0
2023-10-12 14:50:00,77.8,77.82,77.72,77.75,65841.0,75.154,75.1733,75.0767,75.1057,65841.0
2023-10-12 15:00:00,77.76,77.88,77.75,77.87,89207.0,75.1153,75.2313,75.1057,75.2216,89207.0
2023-10-12 15:10:00,77.86,77.94,77.81,77.91,160469.0,75.2119,75.2892,75.1636,75.2602,160469.0
2023-10-12 15:20:00,77.9,77.91,77.76,77.8,123291.0,75.2506,75.2602,75.1153,75.154,123291.0
2023-10-12 15:30:00,77.81,77.99,77.79,77.98,117825.0,75.1636,75.3375,75.1443,75.3279,117825.0
2023-10-12 15:40:00,77.98,77.98,77.91,77.95,182780.0,75.3279,75.3279,75.2602,75.2989,182780.0
2023-10-12 15:50:00,77.94,78.05,77.88,77.93,447527.0,75.2892,75.3955,75.2313,75.2796,447527.0
2023-10-13 09:30:00,78.32,78.65,78.28,78.56,356681.0,75.6563,75.9751,75.6177,75.8881,356681.0
2023-10-13 09:40:00,78.57,78.66,78.3,78.35,176305.0,75.8978,75.9847,75.637,75.6853,176305.0
2023-10-13 09:50:00,78.35,78.5,78.24,78.29,167897.0,75.6853,75.8302,75.579,75.6273,167897.0
2023-10-13 10:00:00,78.3,78.32,77.97,78.03,260925.0,75.637,75.6563,75.3182,75.3762,260925.0
2023-10-13 10:10:00,78.03,78.04,77.86,77.92,149336.0,75.3762,75.3858,75.2119,75.2699,149336.0
2023-10-13 10:20:00,77.92,77.98,77.88,77.95,136281.0,75.2699,75.3279,75.2313,75.2989,136281.0
2023-10-13 10:30:00,77.94,78.14,77.93,77.96,147917.0,75.2892,75.4824,75.2796,75.3085,147917.0
2023-10-13 10:40:00,77.96,77.96,77.86,77.89,70182.0,75.3085,75.3085,75.2119,75.2409,70182.0
2023-10-13 10:50:00,77.89,77.89,77.68,77.74,77569.0,75.2409,75.2409,75.0381,75.096,77569.0
2023-10-13 11:00:00,77.73,77.75,77.46,77.63,106226.0,75.0864,75.1057,74.8255,74.9898,106226.0
2023-10-13 11:10:00,77.64,77.75,77.59,77.72,163711.0,74.9994,75.1057,74.9511,75.0767,163711.0
2023-10-13 11:20:00,77.72,77.75,77.57,77.68,90860.0,75.0767,75.1057,74.9318,75.0381,90860.0
2023-10-13 11:30:00,77.68,77.78,77.64,77.77,61517.0,75.0381,75.1347,74.9994,75.125,61517.0
2023-10-13 11:40:00,77.77,77.81,77.71,77.72,73263.0,75.125,75.1636,75.067,75.0767,73263.0
2023-10-13 11:50:00,77.71,77.73,77.51,77.6,88590.0,75.067,75.0864,74.8738,74.9608,88590.0
2023-10-13 12:00:00,77.59,77.71,77.56,77.69,68275.0,74.9511,75.067,74.9221,75.0477,68275.0
2023-10-13 12:10:00,77.69,77.84,77.67,77.81,51695.0,75.0477,75.1926,75.0284,75.1636,51695.0
2023-10-13 12:20:00,77.81,77.91,77.8,77.89,56354.0,75.1636,75.2602,75.154,75.2409,56354.0
2023-10-13 12:30:00,77.89,77.94,77.81,77.82,141985.0,75.2409,75.2892,75.1636,75.1733,141985.0
2023-10-13 12:40:00,77.82,77.86,77.69,77.69,38938.0,75.1733,75.2119,75.0477,75.0477,38938.0
2023-10-13 12:50:00,77.68,77.68,77.52,77.63,82149.0,75.0381,75.0381,74.8835,74.9898,82149.0
2023-10-13 13:00:00,77.63,77.69,77.54,77.56,69332.0,74.9898,75.0477,74.9028,74.9221,69332.0
2023-10-13 13:10:00,77.57,77.61,77.47,77.5,150635.0,74.9318,74.9704,74.8352,74.8642,150635.0
2023-10-13 13:20:00,77.5,77.55,77.35,77.36,134707.0,74.8642,74.9125,74.7193,74.7289,134707.0
2023-10-13 13:30:00,77.35,77.38,77.3,77.33,153708.0,74.7193,74.7483,74.671,74.7,153708.0
2023-10-13 13:40:00,77.34,77.68,77.34,77.57,219735.0,74.7096,75.0381,74.7096,74.9318,219735.0
2023-10-13 13:50:00,77.57,77.66,77.56,77.59,77716.0,74.9318,75.0187,74.9221,74.9511,77716.0
2023-10-13 14:00:00,77.59,77.7,77.52,77.68,87644.0,74.9511,75.0574,74.8835,75.0381,87644.0
2023-10-13 14:10:00,77.68,77.71,77.63,77.68,59906.0,75.0381,75.067,74.9898,75.0381,59906.0
2023-10-13 14:20:00,77.68,77.73,77.55,77.62,78595.0,75.0381,75.0864,74.9125,74.9801,78595.0
2023-10-13 14:30:00,77.62,77.75,77.56,77.59,148043.0,74.9801,75.1057,74.9221,74.9511,148043.0
2023-10-13 14:40:00,77.58,77.62,77.46,77.48,55834.0,74.9415,74.9801,74.8255,74.8449,55834.0
2023-10-13 14:50:00,77.48,77.64,77.47,77.61,61663.0,74.8449,74.9994,74.8352,74.9704,61663.0
2023-10-13 15:00:00,77.62,77.65,77.45,77.57,93370.0,74.9801,75.0091,74.8159,74.9318,93370.0
2023-10-13 15:10:00,77.56,77.69,77.54,77.57,93225.0,74.9221,75.0477,74.9028,74.9318,93225.0
2023-10-13 15:20:00,77.57,77.63,77.5,77.52,87831.0,74.9318,74.9898,74.8642,74.8835,87831.0
2023-10-13 15:30:00,77.52,77.66,77.52,77.55,128214.0,74.8835,75.0187,74.8835,74.9125,128214.0
2023-10-13 15:40:00,77.55,77.59,77.45,77.57,211859.0,74.9125,74.9511,74.8159,74.9318,211859.0
2023-10-13 15:50:00,77.57,77.67,77.53,77.65,469197.0,74.9318,75.0284,74.8932,75.0091,469197.0
2023-10-16 09:30:00,78.22,78.48,78.16,78.21,281371.0,75.5597,75.8109,75.5017,75.55,281371.0
2023-10-16 09:40:00,78.2,78.37,77.96,78.37,253430.0,75.5404,75.7046,75.3085,75.7046,253430.0
2023-10-16 09:50:00,78.38,78.56,78.36,78.44,169849.0,75.7143,75.8881,75.6949,75.7722,169849.0
2023-10-16 10:00:00,78.44,78.47,78.22,78.29,136958.0,75.7722,75.8012,75.5597,75.6273,136958.0
2023-10-16 10:10:00,78.29,78.59,78.28,78.56,122598.0,75.6273,75.9171,75.6177,75.8881,122598.0
2023-10-16 10:20:00,78.57,78.7,78.53,78.7,93847.0,75.8978,76.0234,75.8592,76.0234,93847.0
2023-10-16 10:30:00,78.7,78.85,78.69,78.79,143913.0,76.0234,76.1683,76.0137,76.1103,143913.0
2023-10-16 10:40:00,78.8,78.83,78.72,78.82,117452.0,76.12,76.149,76.0427,76.1393,117452.0
2023-10-16 10:50:00,78.82,78.87,78.78,78.85,325955.0,76.1393,76.1876,76.1007,76.1683,325955.0
2023-10-16 11:00:00,78.85,78.92,78.79,78.8,154138.0,76.1683,76.2359,76.1103,76.12,154138.0
2023-10-16 11:10:00,78.79,78.81,78.68,78.71,138141.0,76.1103,76.1296,76.0041,76.033,138141.0
2023-10-16 11:20:00,78.7,78.78,78.68,78.68,81364.0,76.0234,76.1007,76.0041,76.0041,81364.0
2023-10-16 11:30:00,78.69,78.7,78.51,78.53,56544.0,76.0137,76.0234,75.8398,75.8592,56544.0
2023-10-16 11:40:00,78.53,78.55,78.39,78.41,59772.0,75.8592,75.8785,75.7239,75.7432,59772.0
2023-10-16 11:50:00,78.42,78.54,78.41,78.51,37174.0,75.7529,75.8688,75.7432,75.8398,37174.0
2023-10-16 12:00:00,78.52,78.59,78.49,78.55,47657.0,75.8495,75.9171,75.8205,75.8785,47657.0
2023-10-16 12:10:00,78.54,78.56,78.48,78.53,58959.0,75.8688,75.8881,75.8109,75.8592,58959.0
2023-10-16 12:20:00,78.52,78.54,78.44,78.54,62640.0,75.8495,75.8688,75.7722,75.8688,62640.0
2023-10-16 12:30:00,78.53,78.55,78.47,78.51,43102.0,75.8592,75.8785,75.8012,75.8398,43102.0
2023-10-16 12:40:00,78.53,78.58,78.52,78.55,23549.0,75.8592,75.9075,75.8495,75.8785,23549.0
2023-10-16 12:50:00,78.55,78.57,78.5,78.57,26975.0,75.8785,75.8978,75.8302,75.8978,26975.0
2023-10-16 13:00:00,78.57,78.71,78.57,78.7,55428.0,75.8978,76.033,75.8978,76.0234,55428.0
2023-10-16 13:10:00,78.7,78.72,78.56,78.56,61571.0,76.0234,76.0427,75.8881,75.8881,61571.0
2023-10-16 13:20:00,78.55,78.55,78.26,78.51,149451.0,75.8785,75.8785,75.5983,75.8398,149451.0
2023-10-16 13:30:00,78.52,78.57,78.48,78.56,38234.0,75.8495,75.8978,75.8109,75.8881,38234.0
2023-10-16 13:40:00,78.59,78.69,78.58,78.65,38499.0,75.9171,76.0137,75.9075,75.9751,38499.0
2023-10-16 13:50:00,78.66,78.67,78.62,78.63,32733.0,75.9847,75.9944,75.9461,75.9558,32733.0
2023-10-16 14:00:00,78.63,78.64,78.56,78.6,30295.0,75.9558,75.9654,75.8881,75.9268,30295.0
2023-10-16 14:10:00,78.6,78.63,78.53,78.57,29856.0,75.9268,75.9558,75.8592,75.8978,29856.0
2023-10-16 14:20:00,78.57,78.58,78.39,78.39,25070.0,75.8978,75.9075,75.7239,75.7239,25070.0
2023-10-16 14:30:00,78.4,78.48,78.34,78.4,31815.0,75.7336,75.8109,75.6756,75.7336,31815.0
2023-10-16 14:40:00,78.39,78.42,78.38,78.38,22810.0,75.7239,75.7529,75.7143,75.7143,22810.0
2023-10-16 14:50:00,78.39,78.49,78.38,78.48,37473.0,75.7239,75.8205,75.7143,75.8109,37473.0
2023-10-16 15:00:00,78.49,78.51,78.43,78.5,47266.0,75.8205,75.8398,75.7626,75.8302,47266.0
2023-10-16 15:10:00,78.5,78.54,78.46,78.48,123050.0,75.8302,75.8688,75.7915,75.8109,123050.0
2023-10-16 15:20:00,78.49,78.53,78.46,78.52,121240.0,75.8205,75.8592,75.7915,75.8495,121240.0
2023-10-16 15:30:00,78.52,78.53,78.39,78.4,160397.0,75.8495,75.8592,75.7239,75.7336,160397.0
2023-10-16 15:40:00,78.4,78.46,78.37,78.4,203585.0,75.7336,75.7915,75.7046,75.7336,203585.0
2023-10-16 15:50:00,78.39,78.49,78.33,78.34,1173085.0,75.7239,75.8205,75.666,75.6756,1173085.0
2023-10-17 09:30:00,77.83,78.62,77.83,78.61,399016.0,75.183,75.9461,75.183,75.9364,399016.0
2023-10-17 09:40:00,78.62,78.81,78.55,78.63,234080.0,75.9461,76.1296,75.8785,75.9558,234080.0
2023-10-17 09:50:00,78.64,78.73,78.51,78.59,168248.0,75.9654,76.0524,75.8398,75.9171,168248.0
2023-10-17 10:00:00,78.57,78.8,78.52,78.8,143650.0,75.8978,76.12,75.8495,76.12,143650.0
2023-10-17 10:10:00,78.8,79.03,78.8,79.01,249055.0,76.12,76.3421,76.12,76.3228,249055.0
2023-10-17 10:20:00,79.01,79.06,78.96,79.0,105765.0,76.3228,76.3711,76.2745,76.3132,105765.0
2023-10-17 10:30:00,79.0,79.12,78.92,79.08,109216.0,76.3132,76.4291,76.2359,76.3904,109216.0
2023-10-17 10:40:00,79.07,79.1,78.91,78.99,123837.0,76.3808,76.4098,76.2262,76.3035,123837.0
2023-10-17 10:50:00,79.0,79.03,78.93,79.01,84020.0,76.3132,76.3421,76.2456,76.3228,84020.0
2023-10-17 11:00:00,79.01,79.13,78.99,79.03,116590.0,76.3228,76.4387,76.3035,76.3421,116590.0
2023-10-17 11:10:00,79.03,79.17,78.99,79.17,132072.0,76.3421,76.4774,76.3035,76.4774,132072.0
2023-10-17 11:20:00,79.16,79.17,79.02,79.08,101346.0,76.4677,76.4774,76.3325,76.3904,101346.0
2023-10-17 11:30:00,79.08,79.21,79.04,79.21,127271.0,76.3904,76.516,76.3518,76.516,127271.0
2023-10-17 11:40:00,79.21,79.34,79.2,79.33,127966.0,76.516,76.6416,76.5064,76.6319,127966.0
2023-10-17 11:50:00,79.34,79.41,79.31,79.36,124803.0,76.6416,76.7092,76.6126,76.6609,124803.0
2023-10-17 12:00:00,79.36,79.43,79.31,79.37,99947.0,76.6609,76.7285,76.6126,76.6706,99947.0
2023-10-17 12:10:00,79.37,79.4,79.29,79.31,61753.0,76.6706,76.6996,76.5933,76.6126,61753.0
2023-10-17 12:20:00,79.3,79.43,79.28,79.42,70866.0,76.603,76.7285,76.5836,76.7189,70866.0
2023-10-17 12:30:00,79.43,79.44,79.23,79.24,118129.0,76.7285,76.7382,76.5353,76.545,118129.0
2023-10-17 12:40:00,79.25,79.25,79.08,79.18,54093.0,76.5547,76.5547,76.3904,76.487,54093.0
2023-10-17 12:50:00,79.17,79.19,79.06,79.1,102288.0,76.4774,76.4967,76.3711,76.4098,102288.0
2023-10-17 13:00:00,79.1,79.14,79.07,79.14,59804.0,76.4098,76.4484,76.3808,76.4484,59804.0
2023-10-17 13:10:00,79.15,79.15,79.1,79.12,45508.0,76.4581,76.4581,76.4098,76.4291,45508.0
2023-10-17 13:20:00,79.11,79.14,79.05,79.1,64794.0,76.4194,76.4484,76.3615,76.4098,64794.0
2023-10-17 13:30:00,79.11,79.12,78.95,79.01,100624.0,76.4194,76.4291,76.2649,76.3228,100624.0
2023-10-17 13:40:00,79.01,79.06,78.95,79.01,91601.0,76.3228,76.3711,76.2649,76.3228,91601.0
2023-10-17 13:50:00,79.01,79.02,78.82,78.87,162393.0,76.3228,76.3325,76.1393,76.1876,162393.0
2023-10-17 14:00:00,78.87,78.9,78.82,78.84,54580.0,76.1876,76.2166,76.1393,76.1586,54580.0
2023-10-17 14:10:00,78.85,78.95,78.82,78.86,92922.0,76.1683,76.2649,76.1393,76.1779,92922.0
2023-10-17 14:20:00,78.87,78.94,78.87,78.93,62300.0,76.1876,76.2552,76.1876,76.2456,62300.0
2023-10-17 14:30:00,78.92,79.05,78.91,79.05,68391.0,76.2359,76.3615,76.2262,76.3615,68391.0
2023-10-17 14:40:00,79.05,79.1,79.02,79.09,66657.0,76.3615,76.4098,76.3325,76.4001,66657.0
2023-10-17 14:50:00,79.09,79.09,78.89,78.96,87160.0,76.4001,76.4001,76.2069,76.2745,87160.0
2023-10-17 15:00:00,78.95,79.07,78.92,79.07,89480.0,76.2649,76.3808,76.2359,76.3808,89480.0
2023-10-17 15:10:00,79.06,79.11,79.01,79.04,110668.0,76.3711,76.4194,76.3228,76.3518,110668.0
2023-10-17 15:20:00,79.04,79.12,79.01,79.12,119601.0,76.3518,76.4291,76.3228,76.4291,119601.0
2023-10-17 15:30:00,79.12,79.12,79.0,79.03,172466.0,76.4291,76.4291,76.3132,76.3421,172466.0
2023-10-17 15:40:00,79.03,79.06,78.97,79.05,229976.0,76.3421,76.3711,76.2842,76.3615,229976.0
2023-10-17 15:50:00,79.05,79.16,79.02,79.16,519101.0,76.3615,76.4677,76.3325,76.4677,519101.0
2023-10-18 09:30:00,78.65,78.65,78.05,78.26,360233.0,75.9751,75.9751,75.3955,75.5983,360233.0
2023-10-18 09:40:00,78.26,78.27,77.97,78.08,281529.0,75.5983,75.608,75.3182,75.4245,281529.0
2023-10-18 09:50:00,78.07,78.1,77.92,78.06,155934.0,75.4148,75.4438,75.2699,75.4051,155934.0
2023-10-18 10:00:00,78.07,78.07,77.87,77.98,116139.0,75.4148,75.4148,75.2216,75.3279,116139.0
2023-10-18 10:10:00,77.97,78.17,77.91,78.17,75269.0,75.3182,75.5114,75.2602,75.5114,75269.0
2023-10-18 10:20:00,78.18,78.19,77.84,77.85,96717.0,75.5211,75.5307,75.1926,75.2023,96717.0
2023-10-18 10:30:00,77.84,77.91,77.62,77.63,153060.0,75.1926,75.2602,74.9801,74.9898,153060.0
2023-10-18 10:40:00,77.63,77.68,77.56,77.62,115144.0,74.9898,75.0381,74.9221,74.9801,115144.0
2023-10-18 10:50:00,77.61,77.74,77.52,77.71,112919.0,74.9704,75.096,74.8835,75.067,112919.0
2023-10-18 11:00:00,77.7,77.78,77.57,77.57,92186.0,75.0574,75.1347,74.9318,74.9318,92186.0
2023-10-18 11:10:00,77.57,77.68,77.54,77.61,97972.0,74.9318,75.0381,74.9028,74.9704,97972.0
2023-10-18 11:20:00,77.61,77.75,77.53,77.57,245797.0,74.9704,75.1057,74.8932,74.9318,245797.0
2023-10-18 11:30:00,77.56,77.62,77.51,77.53,57694.0,74.9221,74.9801,74.8738,74.8932,57694.0
2023-10-18 11:40:00,77.53,77.55,77.36,77.39,81182.0,74.8932,74.9125,74.7289,74.7579,81182.0
2023-10-18 11:50:00,77.39,77.45,77.36,77.38,74678.0,74.7579,74.8159,74.7289,74.7483,74678.0
2023-10-18 12:00:00,77.37,77.54,77.31,77.41,209595.0,74.7386,74.9028,74.6806,74.7772,209595.0
2023-10-18 12:10:00,77.4,77.42,77.27,77.3,95322.0,74.7676,74.7869,74.642,74.671,95322.0
2023-10-18 12:20:00,77.3,77.31,77.21,77.28,207717.0,74.671,74.6806,74.584,74.6517,207717.0
2023-10-18 12:30:00,77.28,77.34,77.25,77.27,103024.0,74.6517,74.7096,74.6227,74.642,103024.0
2023-10-18 12:40:00,77.27,77.38,77.27,77.32,97282.0,74.642,74.7483,74.642,74.6903,97282.0
2023-10-18 12:50:00,77.31,77.34,77.26,77.26,77578.0,74.6806,74.7096,74.6323,74.6323,77578.0
2023-10-18 13:00:00,77.27,77.64,77.18,77.61,243196.0,74.642,74.9994,74.5551,74.9704,243196.0
2023-10-18 13:10:00,77.6,77.71,77.56,77.58,107117.0,74.9608,75.067,74.9221,74.9415,107117.0
2023-10-18 13:20:00,77.58,77.6,77.48,77.54,55134.0,74.9415,74.9608,74.8449,74.9028,55134.0
2023-10-18 13:30:00,77.55,77.55,77.3,77.34,134181.0,74.9125,74.9125,74.671,74.7096,134181.0
2023-10-18 13:40:00,77.33,77.43,77.32,77.42,67749.0,74.7,74.7966,74.6903,74.7869,67749.0
2023-10-18 13:50:00,77.41,77.61,77.41,77.61,111422.0,74.7772,74.9704,74.7772,74.9704,111422.0
2023-10-18 14:00:00,77.61,77.7,77.5,77.63,77365.0,74.9704,75.0574,74.8642,74.9898,77365.0
2023-10-18 14:10:00,77.64,77.64,77.51,77.52,65559.0,74.9994,74.9994,74.8738,74.8835,65559.0
2023-10-18 14:20:00,77.51,77.58,77.47,77.5,63412.0,74.8738,74.9415,74.8352,74.8642,63412.0
2023-10-18 14:30:00,77.5,77.58,77.38,77.39,77738.0,74.8642,74.9415,74.7483,74.7579,77738.0
2023-10-18 14:40:00,77.39,77.42,77.33,77.38,64762.0,74.7579,74.7869,74.7,74.7483,64762.0
2023-10-18 14:50:00,77.38,77.39,77.29,77.35,91247.0,74.7483,74.7579,74.6613,74.7193,91247.0
2023-10-18 15:00:00,77.35,77.35,77.13,77.13,66348.0,74.7193,74.7193,74.5068,74.5068,66348.0
2023-10-18 15:10:00,77.14,77.3,77.14,77.25,63157.0,74.5164,74.671,74.5164,74.6227,63157.0
2023-10-18 15:20:00,77.24,77.32,77.18,77.23,60177.0,74.613,74.6903,74.5551,74.6034,60177.0
2023-10-18 15:30:00,77.24,77.32,77.23,77.23,247181.0,74.613,74.6903,74.6034,74.6034,247181.0
2023-10-18 15:40:00,77.23,77.24,77.01,77.08,274612.0,74.6034,74.613,74.3909,74.4585,274612.0
2023-10-18 15:50:00,77.08,77.21,77.07,77.12,627439.0,74.4585,74.584,74.4488,74.4971,627439.0
2023-10-19 09:30:00,76.84,77.13,76.77,77.12,554074.0,74.2266,74.5068,74.159,74.4971,554074.0
2023-10-19 09:40:00,77.12,77.23,77.04,77.06,235153.0,74.4971,74.6034,74.4198,74.4391,235153.0
2023-10-19 09:50:00,77.05,77.15,76.9,77.13,302411.0,74.4295,74.5261,74.2846,74.5068,302411.0
2023-10-19 10:00:00,77.13,77.16,76.95,77.0,134653.0,74.5068,74.5357,74.3329,74.3812,134653.0
2023-10-19 10:10:00,77.01,77.18,76.92,77.02,183952.0,74.3909,74.5551,74.3039,74.4005,183952.0
2023-10-19 10:20:00,77.01,77.16,76.93,76.94,77883.0,74.3909,74.5357,74.3136,74.3232,77883.0
2023-10-19 10:30:00,76.94,76.94,76.7,76.72,119874.0,74.3232,74.3232,74.0914,74.1107,119874.0
2023-10-19 10:40:00,76.72,76.78,76.67,76.73,98051.0,74.1107,74.1687,74.0624,74.1204,98051.0
2023-10-19 10:50:00,76.73,76.79,76.57,76.61,109007.0,74.1204,74.1783,73.9658,74.0045,109007.0
2023-10-19 11:00:00,76.61,76.88,76.57,76.88,88375.0,74.0045,74.2653,73.9658,74.2653,88375.0
2023-10-19 11:10:00,76.88,76.93,76.79,76.8,75199.0,74.2653,74.3136,74.1783,74.188,75199.0
2023-10-19 11:20:00,76.8,77.01,76.73,76.97,151714.0,74.188,74.3909,74.1204,74.3522,151714.0
2023-10-19 11:30:00,76.96,77.04,76.94,76.99,51528.0,74.3426,74.4198,74.3232,74.3715,51528.0
2023-10-19 11:40:00,77.0,77.06,76.88,76.88,135672.0,74.3812,74.4391,74.2653,74.2653,135672.0
2023-10-19 11:50:00,76.88,76.88,76.7,76.83,119972.0,74.2653,74.2653,74.0914,74.217,119972.0
2023-10-19 12:00:00,76.83,77.28,76.66,77.04,433922.0,74.217,74.6517,74.0528,74.4198,433922.0
2023-10-19 12:10:00,77.05,77.19,77.0,77.16,188299.0,74.4295,74.5647,74.3812,74.5357,188299.0
2023-10-19 12:20:00,77.15,77.37,76.88,76.92,176275.0,74.5261,74.7386,74.2653,74.3039,176275.0
2023-10-19 12:30:00,76.92,77.01,76.55,76.69,283838.0,74.3039,74.3909,73.9465,74.0817,283838.0
2023-10-19 12:40:00,76.69,77.06,76.67,77.04,365242.0,74.0817,74.4391,74.0624,74.4198,365242.0
2023-10-19 12:50:00,77.05,77.39,76.99,77.3,262929.0,74.4295,74.7579,74.3715,74.671,262929.0
2023-10-19 13:00:00,77.3,77.48,77.3,77.43,205458.0,74.671,74.8449,74.671,74.7966,205458.0
2023-10-19 13:10:00,77.42,77.44,77.21,77.31,118775.0,74.7869,74.8062,74.584,74.6806,118775.0
2023-10-19 13:20:00,77.31,77.35,77.13,77.23,251305.0,74.6806,74.7193,74.5068,74.6034,251305.0
2023-10-19 13:30:00,77.24,77.32,76.89,76.92,102750.0,74.613,74.6903,74.2749,74.3039,102750.0
2023-10-19 13:40:00,76.93,76.95,76.82,76.82,110638.0,74.3136,74.3329,74.2073,74.2073,110638.0
2023-10-19 13:50:00,76.83,76.94,76.77,76.85,106118.0,74.217,74.3232,74.159,74.2363,106118.0
2023-10-19 14:00:00,76.84,76.91,76.67,76.7,142175.0,74.2266,74.2943,74.0624,74.0914,142175.0
2023-10-19 14:10:00,76.69,76.75,76.62,76.69,73354.0,74.0817,74.1397,74.0141,74.0817,73354.0
2023-10-19 14:20:00,76.7,76.73,76.6,76.65,103052.0,74.0914,74.1204,73.9948,74.0431,103052.0
2023-10-19 14:30:00,76.65,76.65,76.42,76.47,366961.0,74.0431,74.0431,73.8209,73.8692,366961.0
2023-10-19 14:40:00,76.46,76.46,76.33,76.35,105558.0,73.8596,73.8596,73.734,73.7533,105558.0
2023-10-19 14:50:00,76.34,76.44,76.29,76.36,119496.0,73.7436,73.8402,73.6953,73.763,119496.0
2023-10-19 15:00:00,76.35,76.4,76.29,76.29,90950.0,73.7533,73.8016,73.6953,73.6953,90950.0
2023-10-19 15:10:00,76.3,76.35,76.16,76.27,75262.0,73.705,73.7533,73.5698,73.676,75262.0
2023-10-19 15:20:00,76.28,76.29,76.16,76.25,78695.0,73.6857,73.6953,73.5698,73.6567,78695.0
2023-10-19 15:30:00,76.26,76.38,76.25,76.26,162662.0,73.6664,73.7823,73.6567,73.6664,162662.0
2023-10-19 15:40:00,76.27,76.33,76.12,76.33,284503.0,73.676,73.734,73.5311,73.734,284503.0
2023-10-19 15:50:00,76.33,76.4,76.25,76.26,726656.0,73.734,73.8016,73.6567,73.6664,726656.0
2023-10-20 09:30:00,76.19,76.34,76.1,76.16,485737.0,73.5987,73.7436,73.5118,73.5698,485737.0
2023-10-20 09:40:00,76.16,76.33,76.04,76.32,326445.0,73.5698,73.734,73.4538,73.7243,326445.0
2023-10-20 09:50:00,76.33,76.34,76.0,76.0,338283.0,73.734,73.7436,73.4152,73.4152,338283.0
2023-10-20 10:00:00,75.99,76.06,75.83,75.92,200093.0,73.4055,73.4732,73.251,73.3379,200093.0
2023-10-20 10:10:00,75.92,75.97,75.74,75.74,218024.0,73.3379,73.3862,73.164,73.164,218024.0
2023-10-20 10:20:00,75.75,75.8,75.67,75.69,110228.0,73.1737,73.222,73.0964,73.1157,110228.0
2023-10-20 10:30:00,75.69,75.95,75.65,75.85,160735.0,73.1157,73.3669,73.0771,73.2703,160735.0
2023-10-20 10:40:00,75.85,75.97,75.78,75.93,133529.0,73.2703,73.3862,73.2027,73.3476,133529.0
2023-10-20 10:50:00,75.93,75.93,75.73,75.8,138478.0,73.3476,73.3476,73.1544,73.222,138478.0
2023-10-20 11:00:00,75.79,75.85,75.74,75.78,144274.0,73.2123,73.2703,73.164,73.2027,144274.0
2023-10-20 11:10:00,75.78,75.81,75.59,75.64,147645.0,73.2027,73.2317,73.0191,73.0674,147645.0
2023-10-20 11:20:00,75.64,75.66,75.59,75.61,80696.0,73.0674,73.0868,73.0191,73.0385,80696.0
2023-10-20 11:30:00,75.61,75.63,75.53,75.6,126215.0,73.0385,73.0578,72.9612,73.0288,126215.0
2023-10-20 11:40:00,75.6,75.76,75.55,75.72,89801.0,73.0288,73.1834,72.9805,73.1447,89801.0
2023-10-20 11:50:00,75.73,75.84,75.68,75.77,159898.0,73.1544,73.2606,73.1061,73.193,159898.0
2023-10-20 12:00:00,75.77,75.78,75.55,75.56,78411.0,73.193,73.2027,72.9805,72.9902,78411.0
2023-10-20 12:10:00,75.54,75.67,75.53,75.67,42851.0,72.9708,73.0964,72.9612,73.0964,42851.0
2023-10-20 12:20:00,75.67,75.87,75.65,75.75,139574.0,73.0964,73.2896,73.0771,73.1737,139574.0
2023-10-20 12:30:00,75.75,75.89,75.74,75.85,124215.0,73.1737,73.3089,73.164,73.2703,124215.0
2023-10-20 12:40:00,75.85,75.88,75.77,75.87,66889.0,73.2703,73.2993,73.193,73.2896,66889.0
2023-10-20 12:50:00,75.88,75.93,75.78,75.89,92370.0,73.2993,73.3476,73.2027,73.3089,92370.0
2023-10-20 13:00:00,75.89,75.89,75.67,75.71,75054.0,73.3089,73.3089,73.0964,73.1351,75054.0
2023-10-20 13:10:00,75.71,75.98,75.71,75.94,215981.0,73.1351,73.3959,73.1351,73.3572,215981.0
2023-10-20 13:20:00,75.93,76.0,75.87,75.91,114047.0,73.3476,73.4152,73.2896,73.3283,114047.0
2023-10-20 13:30:00,75.92,75.94,75.81,75.81,132863.0,73.3379,73.3572,73.2317,73.2317,132863.0
2023-10-20 13:40:00,75.81,75.97,75.79,75.81,151033.0,73.2317,73.3862,73.2123,73.2317,151033.0
2023-10-20 13:50:00,75.8,75.87,75.75,75.87,94496.0,73.222,73.2896,73.1737,73.2896,94496.0
2023-10-20 14:00:00,75.88,75.88,75.73,75.76,96581.0,73.2993,73.2993,73.1544,73.1834,96581.0
2023-10-20 14:10:00,75.77,75.77,75.53,75.59,162635.0,73.193,73.193,72.9612,73.0191,162635.0
2023-10-20 14:20:00,75.59,75.62,75.56,75.6,41657.0,73.0191,73.0481,72.9902,73.0288,41657.0
2023-10-20 14:30:00,75.59,75.77,75.57,75.67,147041.0,73.0191,73.193,72.9998,73.0964,147041.0
2023-10-20 14:40:00,75.68,75.69,75.59,75.64,53064.0,73.1061,73.1157,73.0191,73.0674,53064.0
2023-10-20 14:50:00,75.64,75.7,75.57,75.59,95615.0,73.0674,73.1254,72.9998,73.0191,95615.0
2023-10-20 15:00:00,75.59,75.67,75.59,75.61,73074.0,73.0191,73.0964,73.0191,73.0385,73074.0
2023-10-20 15:10:00,75.61,75.65,75.53,75.64,102376.0,73.0385,73.0771,72.9612,73.0674,102376.0
2023-10-20 15:20:00,75.63,75.63,75.42,75.53,103652.0,73.0578,73.0578,72.8549,72.9612,103652.0
2023-10-20 15:30:00,75.53,75.57,75.44,75.47,149711.0,72.9612,72.9998,72.8742,72.9032,149711.0
2023-10-20 15:40:00,75.47,75.47,75.31,75.43,204816.0,72.9032,72.9032,72.7487,72.8646,204816.0
2023-10-20 15:50:00,75.43,75.43,75.27,75.28,636612.0,72.8646,72.8646,72.71,72.7197,636612.0
2023-10-23 09:30:00,74.57,75.03,74.33,74.78,664115.0,72.0338,72.4782,71.802,72.2367,664115.0
2023-10-23 09:40:00,74.78,74.87,74.48,74.85,411058.0,72.2367,72.3236,71.9469,72.3043,411058.0
2023-10-23 09:50:00,74.86,74.89,74.56,74.87,259142.0,72.314,72.343,72.0242,72.3236,259142.0
2023-10-23 10:00:00,74.87,74.89,74.61,74.72,250470.0,72.3236,72.343,72.0725,72.1787,250470.0
2023-10-23 10:10:00,74.72,74.99,74.71,74.93,177531.0,72.1787,72.4396,72.1691,72.3816,177531.0
2023-10-23 10:20:00,74.93,74.97,74.82,74.82,161901.0,72.3816,72.4202,72.2753,72.2753,161901.0
2023-10-23 10:30:00,74.81,74.86,74.53,74.62,303029.0,72.2657,72.314,71.9952,72.0821,303029.0
2023-10-23 10:40:00,74.61,74.78,74.6,74.74,112662.0,72.0725,72.2367,72.0628,72.1981,112662.0
2023-10-23 10:50:00,74.74,74.79,74.7,74.75,121069.0,72.1981,72.2464,72.1594,72.2077,121069.0
2023-10-23 11:00:00,74.75,74.86,74.68,74.83,233967.0,72.2077,72.314,72.1401,72.285,233967.0
2023-10-23 11:10:00,74.83,75.02,74.81,75.02,124443.0,72.285,72.4685,72.2657,72.4685,124443.0
2023-10-23 11:20:00,75.02,75.14,75.02,75.05,173125.0,72.4685,72.5845,72.4685,72.4975,173125.0
2023-10-23 11:30:00,75.06,75.2,75.06,75.12,120913.0,72.5072,72.6424,72.5072,72.5651,120913.0
2023-10-23 11:40:00,75.12,75.17,75.01,75.11,144360.0,72.5651,72.6134,72.4589,72.5555,144360.0
2023-10-23 11:50:00,75.11,75.14,75.04,75.14,66075.0,72.5555,72.5845,72.4879,72.5845,66075.0
2023-10-23 12:00:00,75.14,75.14,75.02,75.08,80639.0,72.5845,72.5845,72.4685,72.5265,80639.0
2023-10-23 12:10:00,75.08,75.08,74.88,74.89,118447.0,72.5265,72.5265,72.3333,72.343,118447.0
2023-10-23 12:20:00,74.88,75.04,74.83,75.01,89686.0,72.3333,72.4879,72.285,72.4589,89686.0
2023-10-23 12:30:00,75.01,75.05,74.97,75.0,96391.0,72.4589,72.4975,72.4202,72.4492,96391.0
2023-10-23 12:40:00,75.0,75.06,74.97,75.01,100978.0,72.4492,72.5072,72.4202,72.4589,100978.0
2023-10-23 12:50:00,75.02,75.21,75.0,75.21,129918.0,72.4685,72.6521,72.4492,72.6521,129918.0
2023-10-23 13:00:00,75.22,75.24,75.11,75.17,81966.0,72.6617,72.681,72.5555,72.6134,81966.0
2023-10-23 13:10:00,75.16,75.16,75.03,75.04,72469.0,72.6038,72.6038,72.4782,72.4879,72469.0
2023-10-23 13:20:00,75.04,75.13,75.01,75.07,121137.0,72.4879,72.5748,72.4589,72.5168,121137.0
2023-10-23 13:30:00,75.06,75.16,75.02,75.13,100143.0,72.5072,72.6038,72.4685,72.5748,100143.0
2023-10-23 13:40:00,75.12,75.2,75.09,75.16,79418.0,72.5651,72.6424,72.5362,72.6038,79418.0
2023-10-23 13:50:00,75.18,75.21,74.96,75.02,44946.0,72.6231,72.6521,72.4106,72.4685,44946.0
2023-10-23 14:00:00,75.01,75.01,74.91,75.01,94935.0,72.4589,72.4589,72.3623,72.4589,94935.0
2023-10-23 14:10:00,75.01,75.01,74.73,74.75,84404.0,72.4589,72.4589,72.1884,72.2077,84404.0
2023-10-23 14:20:00,74.74,74.81,74.68,74.8,97541.0,72.1981,72.2657,72.1401,72.256,97541.0
2023-10-23 14:30:00,74.8,74.89,74.78,74.88,85840.0,72.256,72.343,72.2367,72.3333,85840.0
2023-10-23 14:40:00,74.89,74.98,74.81,74.86,150835.0,72.343,72.4299,72.2657,72.314,150835.0
2023-10-23 14:50:00,74.86,74.88,74.8,74.87,110236.0,72.314,72.3333,72.256,72.3236,110236.0
2023-10-23 15:00:00,74.88,74.9,74.75,74.76,115678.0,72.3333,72.3526,72.2077,72.2174,115678.0
2023-10-23 15:10:00,74.75,74.8,74.66,74.71,281609.0,72.2077,72.256,72.1208,72.1691,281609.0
2023-10-23 15:20:00,74.71,74.71,74.46,74.48,189539.0,72.1691,72.1691,71.9276,71.9469,189539.0
2023-10-23 15:30:00,74.47,74.56,74.42,74.49,172621.0,71.9372,72.0242,71.8889,71.9566,172621.0
2023-10-23 15:40:00,74.5,74.63,74.47,74.63,401053.0,71.9662,72.0918,71.9372,72.0918,401053.0
2023-10-23 15:50:00,74.63,74.63,74.41,74.48,1552873.0,72.0918,72.0918,71.8793,71.9469,1552873.0
2023-10-24 09:30:00,75.07,75.44,75.0,75.3,613204.0,72.5168,72.8742,72.4492,72.739,613204.0
2023-10-24 09:40:00,75.3,75.34,74.97,75.34,549565.0,72.739,72.7776,72.4202,72.7776,549565.0
2023-10-24 09:50:00,75.35,75.39,75.11,75.38,334624.0,72.7873,72.8259,72.5555,72.8163,334624.0
2023-10-24 10:00:00,75.39,75.5,75.15,75.49,260217.0,72.8259,72.9322,72.5941,72.9225,260217.0
2023-10-24 10:10:00,75.48,75.57,75.39,75.52,166061.0,72.9129,72.9998,72.8259,72.9515,166061.0
2023-10-24 10:20:00,75.53,75.73,75.43,75.73,249622.0,72.9612,73.1544,72.8646,73.1544,249622.0
2023-10-24 10:30:00,75.74,75.74,75.61,75.66,156614.0,73.164,73.164,73.0385,73.0868,156614.0
2023-10-24 10:40:00,75.67,75.72,75.57,75.72,125529.0,73.0964,73.1447,72.9998,73.1447,125529.0
2023-10-24 10:50:00,75.73,75.79,75.68,75.69,74983.0,73.1544,73.2123,73.1061,73.1157,74983.0
2023-10-24 11:00:00,75.69,75.7,75.57,75.58,182020.0,73.1157,73.1254,72.9998,73.0095,182020.0
2023-10-24 11:10:00,75.58,75.6,75.45,75.49,128268.0,73.0095,73.0288,72.8839,72.9225,128268.0
2023-10-24 11:20:00,75.48,75.51,75.28,75.35,226053.0,72.9129,72.9419,72.7197,72.7873,226053.0
2023-10-24 11:30:00,75.34,75.37,75.2,75.23,173865.0,72.7776,72.8066,72.6424,72.6714,173865.0
2023-10-24 11:40:00,75.24,75.25,75.06,75.07,87230.0,72.681,72.6907,72.5072,72.5168,87230.0
2023-10-24 11:50:00,75.07,75.17,74.94,75.17,138197.0,72.5168,72.6134,72.3913,72.6134,138197.0
2023-10-24 12:00:00,75.17,75.26,75.13,75.21,161330.0,72.6134,72.7004,72.5748,72.6521,161330.0
2023-10-24 12:10:00,75.2,75.22,75.02,75.04,103116.0,72.6424,72.6617,72.4685,72.4879,103116.0
2023-10-24 12:20:00,75.05,75.1,74.97,75.08,122127.0,72.4975,72.5458,72.4202,72.5265,122127.0
2023-10-24 12:30:00,75.07,75.16,75.0,75.06,103330.0,72.5168,72.6038,72.4492,72.5072,103330.0
2023-10-24 12:40:00,75.07,75.13,75.02,75.02,79765.0,72.5168,72.5748,72.4685,72.4685,79765.0
2023-10-24 12:50:00,75.01,75.12,75.01,75.12,31395.0,72.4589,72.5651,72.4589,72.5651,31395.0
2023-10-24 13:00:00,75.11,75.17,75.1,75.15,69064.0,72.5555,72.6134,72.5458,72.5941,69064.0
2023-10-24 13:10:00,75.13,75.15,75.04,75.15,40361.0,72.5748,72.5941,72.4879,72.5941,40361.0
2023-10-24 13:20:00,75.15,75.18,75.08,75.15,47515.0,72.5941,72.6231,72.5265,72.5941,47515.0
2023-10-24 13:30:00,75.16,75.23,75.1,75.15,51295.0,72.6038,72.6714,72.5458,72.5941,51295.0
2023-10-24 13:40:00,75.15,75.21,75.14,75.18,35557.0,72.5941,72.6521,72.5845,72.6231,35557.0
2023-10-24 13:50:00,75.18,75.19,75.08,75.15,71206.0,72.6231,72.6327,72.5265,72.5941,71206.0
2023-10-24 14:00:00,75.14,75.23,75.11,75.19,53008.0,72.5845,72.6714,72.5555,72.6327,53008.0
2023-10-24 14:10:00,75.2,75.26,75.17,75.22,71616.0,72.6424,72.7004,72.6134,72.6617,71616.0
2023-10-24 14:20:00,75.21,75.36,75.18,75.35,80366.0,72.6521,72.797,72.6231,72.7873,80366.0
2023-10-24 14:30:00,75.36,75.51,75.36,75.44,103814.0,72.797,72.9419,72.797,72.8742,103814.0
2023-10-24 14:40:00,75.44,75.5,75.42,75.48,56540.0,72.8742,72.9322,72.8549,72.9129,56540.0
2023-10-24 14:50:00,75.49,75.55,75.45,75.47,93709.0,72.9225,72.9805,72.8839,72.9032,93709.0
2023-10-24 15:00:00,75.47,75.54,75.42,75.42,80755.0,72.9032,72.9708,72.8549,72.8549,80755.0
2023-10-24 15:10:00,75.41,75.5,75.39,75.47,131720.0,72.8453,72.9322,72.8259,72.9032,131720.0
2023-10-24 15:20:00,75.49,75.54,75.45,75.53,139875.0,72.9225,72.9708,72.8839,72.9612,139875.0
2023-10-24 15:30:00,75.53,75.54,75.47,75.48,180685.0,72.9612,72.9708,72.9032,72.9129,180685.0
2023-10-24 15:40:00,75.48,75.54,75.42,75.43,236236.0,72.9129,72.9708,72.8549,72.8646,236236.0
2023-10-24 15:50:00,75.43,75.44,75.31,75.32,660647.0,72.8646,72.8742,72.7487,72.7583,660647.0
2023-10-25 09:30:00,75.19,75.27,75.03,75.19,292936.0,72.6327,72.71,72.4782,72.6327,292936.0
2023-10-25 09:40:00,75.19,75.22,74.96,75.07,274567.0,72.6327,72.6617,72.4106,72.5168,274567.0
2023-10-25 09:50:00,75.06,75.19,75.04,75.09,192789.0,72.5072,72.6327,72.4879,72.5362,192789.0
2023-10-25 10:00:00,75.1,75.1,74.86,74.95,106424.0,72.5458,72.5458,72.314,72.4009,106424.0
2023-10-25 10:10:00,74.96,74.99,74.82,74.87,93254.0,72.4106,72.4396,72.2753,72.3236,93254.0
2023-10-25 10:20:00,74.87,75.02,74.81,74.97,124369.0,72.3236,72.4685,72.2657,72.4202,124369.0
2023-10-25 10:30:00,74.97,75.09,74.89,75.04,135521.0,72.4202,72.5362,72.343,72.4879,135521.0
2023-10-25 10:40:00,75.04,75.24,75.0,75.19,125963.0,72.4879,72.681,72.4492,72.6327,125963.0
2023-10-25 10:50:00,75.18,75.21,75.08,75.1,151344.0,72.6231,72.6521,72.5265,72.5458,151344.0
2023-10-25 11:00:00,75.09,75.3,75.09,75.22,225540.0,72.5362,72.739,72.5362,72.6617,225540.0
2023-10-25 11:10:00,75.22,75.32,75.12,75.31,136880.0,72.6617,72.7583,72.5651,72.7487,136880.0
2023-10-25 11:20:00,75.31,75.32,75.11,75.27,118943.0,72.7487,72.7583,72.5555,72.71,118943.0
2023-10-25 11:30:00,75.27,75.27,75.1,75.17,134911.0,72.71,72.71,72.5458,72.6134,134911.0
2023-10-25 11:40:00,75.16,75.21,75.03,75.06,136095.0,72.6038,72.6521,72.4782,72.5072,136095.0
2023-10-25 11:50:00,75.06,75.07,74.9,74.91,64966.0,72.5072,72.5168,72.3526,72.3623,64966.0
2023-10-25 12:00:00,74.91,74.91,74.77,74.8,70722.0,72.3623,72.3623,72.227,72.256,70722.0
2023-10-25 12:10:00,74.81,74.81,74.7,74.72,36307.0,72.2657,72.2657,72.1594,72.1787,36307.0
2023-10-25 12:20:00,74.71,74.79,74.7,74.7,118911.0,72.1691,72.2464,72.1594,72.1594,118911.0
2023-10-25 12:30:00,74.7,74.86,74.68,74.7,131105.0,72.1594,72.314,72.1401,72.1594,131105.0
2023-10-25 12:40:00,74.69,74.73,74.59,74.59,103655.0,72.1498,72.1884,72.0532,72.0532,103655.0
2023-10-25 12:50:00,74.59,74.61,74.52,74.57,71431.0,72.0532,72.0725,71.9855,72.0338,71431.0
2023-10-25 13:00:00,74.56,74.62,74.49,74.57,79931.0,72.0242,72.0821,71.9566,72.0338,79931.0
2023-10-25 13:10:00,74.57,74.65,74.51,74.64,154330.0,72.0338,72.1111,71.9759,72.1015,154330.0
2023-10-25 13:20:00,74.63,74.7,74.58,74.61,119687.0,72.0918,72.1594,72.0435,72.0725,119687.0
2023-10-25 13:30:00,74.61,74.64,74.54,74.57,104294.0,72.0725,72.1015,72.0049,72.0338,104294.0
2023-10-25 13:40:00,74.57,74.62,74.52,74.53,63951.0,72.0338,72.0821,71.9855,71.9952,63951.0
2023-10-25 13:50:00,74.53,74.63,74.51,74.61,49534.0,71.9952,72.0918,71.9759,72.0725,49534.0
2023-10-25 14:00:00,74.61,74.63,74.57,74.62,55931.0,72.0725,72.0918,72.0338,72.0821,55931.0
2023-10-25 14:10:00,74.62,74.68,74.54,74.64,60052.0,72.0821,72.1401,72.0049,72.1015,60052.0
2023-10-25 14:20:00,74.64,74.67,74.54,74.58,42838.0,72.1015,72.1304,72.0049,72.0435,42838.0
2023-10-25 14:30:00,74.57,74.61,74.49,74.51,96606.0,72.0338,72.0725,71.9566,71.9759,96606.0
2023-10-25 14:40:00,74.51,74.53,74.46,74.47,44812.0,71.9759,71.9952,71.9276,71.9372,44812.0
2023-10-25 14:50:00,74.48,74.58,74.46,74.48,73377.0,71.9469,72.0435,71.9276,71.9469,73377.0
2023-10-25 15:00:00,74.48,74.51,74.4,74.47,82427.0,71.9469,71.9759,71.8696,71.9372,82427.0
2023-10-25 15:10:00,74.47,74.55,74.45,74.51,77014.0,71.9372,72.0145,71.9179,71.9759,77014.0
2023-10-25 15:20:00,74.5,74.57,74.48,74.52,85830.0,71.9662,72.0338,71.9469,71.9855,85830.0
2023-10-25 15:30:00,74.53,74.59,74.5,74.52,123533.0,71.9952,72.0532,71.9662,71.9855,123533.0
2023-10-25 15:40:00,74.52,74.56,74.45,74.54,144204.0,71.9855,72.0242,71.9179,72.0049,144204.0
2023-10-25 15:50:00,74.55,74.58,74.42,74.48,746088.0,72.0145,72.0435,71.8889,71.9469,746088.0
2023-10-26 09:30:00,75.0,75.14,74.76,74.85,600455.0,72.4492,72.5845,72.2174,72.3043,600455.0
2023-10-26 09:40:00,74.85,75.27,74.85,75.12,432733.0,72.3043,72.71,72.3043,72.5651,432733.0
2023-10-26 09:50:00,75.12,75.21,75.02,75.06,412169.0,72.5651,72.6521,72.4685,72.5072,412169.0
2023-10-26 10:00:00,75.05,75.12,74.92,74.97,347045.0,72.4975,72.5651,72.3719,72.4202,347045.0
2023-10-26 10:10:00,74.98,75.14,74.98,75.05,258564.0,72.4299,72.5845,72.4299,72.4975,258564.0
2023-10-26 10:20:00,75.05,75.19,74.95,75.14,199616.0,72.4975,72.6327,72.4009,72.5845,199616.0
2023-10-26 10:30:00,75.14,75.17,74.96,75.11,212707.0,72.5845,72.6134,72.4106,72.5555,212707.0
2023-10-26 10:40:00,75.11,75.4,75.11,75.4,201276.0,72.5555,72.8356,72.5555,72.8356,201276.0
2023-10-26 10:50:00,75.39,75.55,75.36,75.49,166446.0,72.8259,72.9805,72.797,72.9225,166446.0
2023-10-26 11:00:00,75.49,75.56,75.43,75.5,195534.0,72.9225,72.9902,72.8646,72.9322,195534.0
2023-10-26 11:10:00,75.51,75.53,75.3,75.4,141524.0,72.9419,72.9612,72.739,72.8356,141524.0
2023-10-26 11:20:00,75.39,75.42,75.25,75.37,126696.0,72.8259,72.8549,72.6907,72.8066,126696.0
2023-10-26 11:30:00,75.37,75.47,75.33,75.4,181365.0,72.8066,72.9032,72.768,72.8356,181365.0
2023-10-26 11:40:00,75.38,75.38,75.18,75.21,131425.0,72.8163,72.8163,72.6231,72.6521,131425.0
2023-10-26 11:50:00,75.2,75.24,75.14,75.16,74405.0,72.6424,72.681,72.5845,72.6038,74405.0
2023-10-26 12:00:00,75.14,75.14,74.98,75.01,181275.0,72.5845,72.5845,72.4299,72.4589,181275.0
2023-10-26 12:10:00,75.01,75.02,74.94,74.95,106646.0,72.4589,72.4685,72.3913,72.4009,106646.0
2023-10-26 12:20:00,74.95,75.08,74.93,75.08,152145.0,72.4009,72.5265,72.3816,72.5265,152145.0
2023-10-26 12:30:00,75.08,75.15,75.05,75.06,141348.0,72.5265,72.5941,72.4975,72.5072,141348.0
2023-10-26 12:40:00,75.06,75.17,75.05,75.15,93344.0,72.5072,72.6134,72.4975,72.5941,93344.0
2023-10-26 12:50:00,75.15,75.24,75.13,75.15,164262.0,72.5941,72.681,72.5748,72.5941,164262.0
2023-10-26 13:00:00,75.15,75.3,75.09,75.2,180881.0,72.5941,72.739,72.5362,72.6424,180881.0
2023-10-26 13:10:00,75.21,75.32,75.18,75.28,71096.0,72.6521,72.7583,72.6231,72.7197,71096.0
2023-10-26 13:20:00,75.29,75.29,75.04,75.05,105862.0,72.7293,72.7293,72.4879,72.4975,105862.0
2023-10-26 13:30:00,75.05,75.1,74.96,75.05,164845.0,72.4975,72.5458,72.4106,72.4975,164845.0
2023-10-26 13:40:00,75.04,75.2,75.04,75.18,147253.0,72.4879,72.6424,72.4879,72.6231,147253.0
2023-10-26 13:50:00,75.18,75.27,75.16,75.24,70958.0,72.6231,72.71,72.6038,72.681,70958.0
2023-10-26 14:00:00,75.24,75.27,75.19,75.22,71341.0,72.681,72.71,72.6327,72.6617,71341.0
2023-10-26 14:10:00,75.23,75.38,75.23,75.35,52431.0,72.6714,72.8163,72.6714,72.7873,52431.0
2023-10-26 14:20:00,75.35,75.38,75.21,75.31,53148.0,72.7873,72.8163,72.6521,72.7487,53148.0
2023-10-26 14:30:00,75.3,75.47,75.27,75.38,130420.0,72.739,72.9032,72.71,72.8163,130420.0
2023-10-26 14:40:00,75.38,75.48,75.34,75.4,116998.0,72.8163,72.9129,72.7776,72.8356,116998.0
2023-10-26 14:50:00,75.41,75.61,75.41,75.59,76086.0,72.8453,73.0385,72.8453,73.0191,76086.0
2023-10-26 15:00:00,75.59,75.66,75.53,75.54,94295.0,73.0191,73.0868,72.9612,72.9708,94295.0
2023-10-26 15:10:00,75.54,75.54,75.41,75.45,116434.0,72.9708,72.9708,72.8453,72.8839,116434.0
2023-10-26 15:20:00,75.45,75.5,75.31,75.31,185001.0,72.8839,72.9322,72.7487,72.7487,185001.0
2023-10-26 15:30:00,75.31,75.36,75.09,75.14,276717.0,72.7487,72.797,72.5362,72.5845,276717.0
2023-10-26 15:40:00,75.13,75.13,75.0,75.06,345778.0,72.5748,72.5748,72.4492,72.5072,345778.0
2023-10-26 15:50:00,75.05,75.17,74.96,74.99,770373.0,72.4975,72.6134,72.4106,72.4396,770373.0
2023-10-27 09:30:00,75.01,75.31,75.01,75.25,437251.0,72.4589,72.7487,72.4589,72.6907,437251.0
2023-10-27 09:40:00,75.26,75.26,75.01,75.13,403446.0,72.7004,72.7004,72.4589,72.5748,403446.0
2023-10-27 09:50:00,75.13,75.29,75.05,75.28,328403.0,72.5748,72.7293,72.4975,72.7197,328403.0
2023-10-27 10:00:00,75.28,75.28,74.96,75.24,306830.0,72.7197,72.7197,72.4106,72.681,306830.0
2023-10-27 10:10:00,75.25,75.34,75.08,75.09,170518.0,72.6907,72.7776,72.5265,72.5362,170518.0
2023-10-27 10:20:00,75.1,75.28,75.08,75.22,157026.0,72.5458,72.7197,72.5265,72.6617,157026.0
2023-10-27 10:30:00,75.22,75.33,75.16,75.21,159436.0,72.6617,72.768,72.6038,72.6521,159436.0
2023-10-27 10:40:00,75.21,75.33,75.08,75.27,342549.0,72.6521,72.768,72.5265,72.71,342549.0
2023-10-27 10:50:00,75.28,75.39,75.27,75.39,126228.0,72.7197,72.8259,72.71,72.8259,126228.0
2023-10-27 11:00:00,75.4,75.46,75.31,75.44,111462.0,72.8356,72.8936,72.7487,72.8742,111462.0
2023-10-27 11:10:00,75.45,75.47,75.35,75.42,123185.0,72.8839,72.9032,72.7873,72.8549,123185.0
2023-10-27 11:20:00,75.4,75.51,75.37,75.44,75373.0,72.8356,72.9419,72.8066,72.8742,75373.0
2023-10-27 11:30:00,75.44,75.44,75.31,75.41,74855.0,72.8742,72.8742,72.7487,72.8453,74855.0
2023-10-27 11:40:00,75.43,75.46,75.32,75.38,88184.0,72.8646,72.8936,72.7583,72.8163,88184.0
2023-10-27 11:50:00,75.37,75.4,75.29,75.34,40895.0,72.8066,72.8356,72.7293,72.7776,40895.0
2023-10-27 12:00:00,75.34,75.34,75.17,75.21,94698.0,72.7776,72.7776,72.6134,72.6521,94698.0
2023-10-27 12:10:00,75.2,75.21,75.12,75.18,73741.0,72.6424,72.6521,72.5651,72.6231,73741.0
2023-10-27 12:20:00,75.17,75.19,74.97,75.05,111648.0,72.6134,72.6327,72.4202,72.4975,111648.0
2023-10-27 12:30:00,75.04,75.08,74.96,75.08,63675.0,72.4879,72.5265,72.4106,72.5265,63675.0
2023-10-27 12:40:00,75.08,75.08,75.01,75.03,113122.0,72.5265,72.5265,72.4589,72.4782,113122.0
2023-10-27 12:50:00,75.03,75.03,74.96,75.0,91068.0,72.4782,72.4782,72.4106,72.4492,91068.0
2023-10-27 13:00:00,75.0,75.06,74.83,74.84,122351.0,72.4492,72.5072,72.285,72.2947,122351.0
2023-10-27 13:10:00,74.83,74.86,74.77,74.82,220543.0,72.285,72.314,72.227,72.2753,220543.0
2023-10-27 13:20:00,74.82,74.94,74.78,74.88,79068.0,72.2753,72.3913,72.2367,72.3333,79068.0
2023-10-27 13:30:00,74.88,74.96,74.85,74.91,103054.0,72.3333,72.4106,72.3043,72.3623,103054.0
2023-10-27 13:40:00,74.91,74.99,74.86,74.92,133154.0,72.3623,72.4396,72.314,72.3719,133154.0
2023-10-27 13:50:00,74.92,74.98,74.91,74.94,70321.0,72.3719,72.4299,72.3623,72.3913,70321.0
2023-10-27 14:00:00,74.95,74.99,74.87,74.93,193186.0,72.4009,72.4396,72.3236,72.3816,193186.0
2023-10-27 14:10:00,74.93,75.1,74.92,75.0,121744.0,72.3816,72.5458,72.3719,72.4492,121744.0
2023-10-27 14:20:00,74.99,74.99,74.89,74.91,89775.0,72.4396,72.4396,72.343,72.3623,89775.0
2023-10-27 14:30:00,74.91,75.07,74.87,75.04,188930.0,72.3623,72.5168,72.3236,72.4879,188930.0
2023-10-27 14:40:00,75.04,75.11,74.94,74.94,120754.0,72.4879,72.5555,72.3913,72.3913,120754.0
2023-10-27 14:50:00,74.94,74.96,74.78,74.84,160461.0,72.3913,72.4106,72.2367,72.2947,160461.0
2023-10-27 15:00:00,74.84,74.93,74.83,74.86,174902.0,72.2947,72.3816,72.285,72.314,174902.0
2023-10-27 15:10:00,74.86,74.92,74.8,74.81,210019.0,72.314,72.3719,72.256,72.2657,210019.0
2023-10-27 15:20:00,74.82,74.99,74.81,74.98,185197.0,72.2753,72.4396,72.2657,72.4299,185197.0
2023-10-27 15:30:00,74.98,75.06,74.8,74.8,276825.0,72.4299,72.5072,72.256,72.256,276825.0
2023-10-27 15:40:00,74.81,74.89,74.78,74.89,247560.0,72.2657,72.343,72.2367,72.343,247560.0
2023-10-27 15:50:00,74.89,75.0,74.82,74.98,654932.0,72.343,72.4492,72.2753,72.4299,654932.0
2023-10-30 09:30:00,75.71,76.02,75.53,75.57,285324.0,73.1351,73.4345,72.9612,72.9998,285324.0
2023-10-30 09:40:00,75.58,75.61,75.3,75.34,212032.0,73.0095,73.0385,72.739,72.7776,212032.0
2023-10-30 09:50:00,75.34,75.4,75.24,75.34,146757.0,72.7776,72.8356,72.681,72.7776,146757.0
2023-10-30 10:00:00,75.34,75.4,75.25,75.31,136783.0,72.7776,72.8356,72.6907,72.7487,136783.0
2023-10-30 10:10:00,75.3,75.32,75.2,75.28,123834.0,72.739,72.7583,72.6424,72.7197,123834.0
2023-10-30 10:20:00,75.28,75.31,75.17,75.26,195960.0,72.7197,72.7487,72.6134,72.7004,195960.0
2023-10-30 10:30:00,75.26,75.31,75.21,75.25,247341.0,72.7004,72.7487,72.6521,72.6907,247341.0
2023-10-30 10:40:00,75.25,75.43,75.23,75.41,228794.0,72.6907,72.8646,72.6714,72.8453,228794.0
2023-10-30 10:50:00,75.41,75.58,75.41,75.58,155712.0,72.8453,73.0095,72.8453,73.0095,155712.0
2023-10-30 11:00:00,75.59,75.71,75.58,75.67,102249.0,73.0191,73.1351,73.0095,73.0964,102249.0
2023-10-30 11:10:00,75.67,75.69,75.5,75.5,70946.0,73.0964,73.1157,72.9322,72.9322,70946.0
2023-10-30 11:20:00,75.49,75.5,75.35,75.47,110669.0,72.9225,72.9322,72.7873,72.9032,110669.0
2023-10-30 11:30:00,75.47,75.62,75.47,75.51,96164.0,72.9032,73.0481,72.9032,72.9419,96164.0
2023-10-30 11:40:00,75.5,75.53,75.4,75.43,81436.0,72.9322,72.9612,72.8356,72.8646,81436.0
2023-10-30 11:50:00,75.42,75.54,75.41,75.53,58713.0,72.8549,72.9708,72.8453,72.9612,58713.0
2023-10-30 12:00:00,75.52,75.59,75.51,75.55,63592.0,72.9515,73.0191,72.9419,72.9805,63592.0
2023-10-30 12:10:00,75.55,75.59,75.48,75.5,113180.0,72.9805,73.0191,72.9129,72.9322,113180.0
2023-10-30 12:20:00,75.5,75.55,75.46,75.48,52690.0,72.9322,72.9805,72.8936,72.9129,52690.0
2023-10-30 12:30:00,75.48,75.58,75.47,75.51,64597.0,72.9129,73.0095,72.9032,72.9419,64597.0
2023-10-30 12:40:00,75.51,75.52,75.41,75.48,75191.0,72.9419,72.9515,72.8453,72.9129,75191.0
2023-10-30 12:50:00,75.48,75.49,75.38,75.42,91909.0,72.9129,72.9225,72.8163,72.8549,91909.0
2023-10-30 13:00:00,75.42,75.5,75.4,75.45,84547.0,72.8549,72.9322,72.8356,72.8839,84547.0
2023-10-30 13:10:00,75.46,75.47,75.41,75.46,58973.0,72.8936,72.9032,72.8453,72.8936,58973.0
2023-10-30 13:20:00,75.46,75.69,75.43,75.66,269463.0,72.8936,73.1157,72.8646,73.0868,269463.0
2023-10-30 13:30:00,75.66,75.72,75.56,75.64,43900.0,73.0868,73.1447,72.9902,73.0674,43900.0
2023-10-30 13:40:00,75.63,75.67,75.62,75.66,42000.0,73.0578,73.0964,73.0481,73.0868,42000.0
2023-10-30 13:50:00,75.66,75.75,75.66,75.75,165127.0,73.0868,73.1737,73.0868,73.1737,165127.0
2023-10-30 14:00:00,75.75,75.75,75.67,75.67,50978.0,73.1737,73.1737,73.0964,73.0964,50978.0
2023-10-30 14:10:00,75.69,75.7,75.61,75.65,42701.0,73.1157,73.1254,73.0385,73.0771,42701.0
2023-10-30 14:20:00,75.64,75.71,75.63,75.69,45249.0,73.0674,73.1351,73.0578,73.1157,45249.0
2023-10-30 14:30:00,75.69,75.81,75.68,75.77,68253.0,73.1157,73.2317,73.1061,73.193,68253.0
2023-10-30 14:40:00,75.77,75.81,75.74,75.8,63372.0,73.193,73.2317,73.164,73.222,63372.0
2023-10-30 14:50:00,75.79,75.79,75.67,75.71,53409.0,73.2123,73.2123,73.0964,73.1351,53409.0
2023-10-30 15:00:00,75.71,75.85,75.68,75.82,148247.0,73.1351,73.2703,73.1061,73.2413,148247.0
2023-10-30 15:10:00,75.82,75.88,75.79,75.82,74404.0,73.2413,73.2993,73.2123,73.2413,74404.0
2023-10-30 15:20:00,75.81,75.84,75.75,75.79,68054.0,73.2317,73.2606,73.1737,73.2123,68054.0
2023-10-30 15:30:00,75.79,75.84,75.74,75.81,92383.0,73.2123,73.2606,73.164,73.2317,92383.0
2023-10-30 15:40:00,75.82,75.83,75.72,75.74,212605.0,73.2413,73.251,73.1447,73.164,212605.0
2023-10-30 15:50:00,75.73,75.77,75.68,75.7,572983.0,73.1544,73.193,73.1061,73.1254,572983.0
2023-10-31 09:30:00,75.59,75.82,75.4,75.54,550970.0,73.0191,73.2413,72.8356,72.9708,550970.0
2023-10-31 09:40:00,75.54,75.7,75.46,75.59,250610.0,72.9708,73.1254,72.8936,73.0191,250610.0
2023-10-31 09:50:00,75.6,75.65,75.49,75.55,154486.0,73.0288,73.0771,72.9225,72.9805,154486.0
2023-10-31 10:00:00,75.56,75.56,75.46,75.51,138672.0,72.9902,72.9902,72.8936,72.9419,138672.0
2023-10-31 10:10:00,75.53,75.76,75.53,75.65,189946.0,72.9612,73.1834,72.9612,73.0771,189946.0
2023-10-31 10:20:00,75.66,75.74,75.64,75.73,86928.0,73.0868,73.164,73.0674,73.1544,86928.0
2023-10-31 10:30:00,75.73,75.78,75.65,75.68,103511.0,73.1544,73.2027,73.0771,73.1061,103511.0
2023-10-31 10:40:00,75.67,75.85,75.66,75.78,89283.0,73.0964,73.2703,73.0868,73.2027,89283.0
2023-10-31 10:50:00,75.77,75.87,75.76,75.86,93753.0,73.193,73.2896,73.1834,73.28,93753.0
2023-10-31 11:00:00,75.87,75.91,75.83,75.87,56070.0,73.2896,73.3283,73.251,73.2896,56070.0
2023-10-31 11:10:00,75.88,76.03,75.88,75.96,119322.0,73.2993,73.4442,73.2993,73.3766,119322.0
2023-10-31 11:20:00,75.96,76.07,75.92,76.01,103238.0,73.3766,73.4828,73.3379,73.4249,103238.0
2023-10-31 11:30:00,76.02,76.09,75.99,76.04,77082.0,73.4345,73.5021,73.4055,73.4538,77082.0
2023-10-31 11:40:00,76.04,76.04,75.97,76.0,80567.0,73.4538,73.4538,73.3862,73.4152,80567.0
2023-10-31 11:50:00,76.0,76.19,75.97,76.18,64699.0,73.4152,73.5987,73.3862,73.5891,64699.0
2023-10-31 12:00:00,76.19,76.22,76.17,76.19,49958.0,73.5987,73.6277,73.5794,73.5987,49958.0
2023-10-31 12:10:00,76.19,76.21,76.0,76.03,146404.0,73.5987,73.6181,73.4152,73.4442,146404.0
2023-10-31 12:20:00,76.03,76.1,76.01,76.08,65498.0,73.4442,73.5118,73.4249,73.4925,65498.0
2023-10-31 12:30:00,76.08,76.18,75.97,76.14,120200.0,73.4925,73.5891,73.3862,73.5504,120200.0
2023-10-31 12:40:00,76.13,76.17,76.07,76.14,40583.0,73.5408,73.5794,73.4828,73.5504,40583.0
2023-10-31 12:50:00,76.13,76.16,76.09,76.13,51434.0,73.5408,73.5698,73.5021,73.5408,51434.0
2023-10-31 13:00:00,76.13,76.18,76.1,76.16,88129.0,73.5408,73.5891,73.5118,73.5698,88129.0
2023-10-31 13:10:00,76.16,76.16,76.01,76.12,74412.0,73.5698,73.5698,73.4249,73.5311,74412.0
2023-10-31 13:20:00,76.12,76.15,76.04,76.09,88922.0,73.5311,73.5601,73.4538,73.5021,88922.0
2023-10-31 13:30:00,76.09,76.17,76.09,76.15,55745.0,73.5021,73.5794,73.5021,73.5601,55745.0
2023-10-31 13:40:00,76.16,76.23,76.13,76.15,57480.0,73.5698,73.6374,73.5408,73.5601,57480.0
2023-10-31 13:50:00,76.13,76.18,76.13,76.14,50262.0,73.5408,73.5891,73.5408,73.5504,50262.0
2023-10-31 14:00:00,76.15,76.19,76.08,76.1,61137.0,73.5601,73.5987,73.4925,73.5118,61137.0
2023-10-31 14:10:00,76.1,76.15,76.03,76.03,82782.0,73.5118,73.5601,73.4442,73.4442,82782.0
2023-10-31 14:20:00,76.03,76.06,75.99,75.99,51432.0,73.4442,73.4732,73.4055,73.4055,51432.0
2023-10-31 14:30:00,76.0,76.07,75.99,76.02,69245.0,73.4152,73.4828,73.4055,73.4345,69245.0
2023-10-31 14:40:00,76.02,76.12,76.01,76.11,52405.0,73.4345,73.5311,73.4249,73.5215,52405.0
2023-10-31 14:50:00,76.11,76.17,76.1,76.15,40457.0,73.5215,73.5794,73.5118,73.5601,40457.0
2023-10-31 15:00:00,76.15,76.2,76.11,76.2,97890.0,73.5601,73.6084,73.5215,73.6084,97890.0
2023-10-31 15:10:00,76.2,76.27,76.16,76.26,67033.0,73.6084,73.676,73.5698,73.6664,67033.0
2023-10-31 15:20:00,76.26,76.28,76.2,76.23,61326.0,73.6664,73.6857,73.6084,73.6374,61326.0
2023-10-31 15:30:00,76.23,76.23,76.07,76.08,107583.0,73.6374,73.6374,73.4828,73.4925,107583.0
2023-10-31 15:40:00,76.08,76.09,76.0,76.06,176146.0,73.4925,73.5021,73.4152,73.4732,176146.0
2023-10-31 15:50:00,76.06,76.11,76.01,76.04,648181.0,73.4732,73.5215,73.4249,73.4538,648181.0
2023-11-01 09:30:00,75.95,76.09,75.79,75.82,440770.0,73.3669,73.5021,73.2123,73.2413,440770.0
2023-11-01 09:40:00,75.83,75.83,75.58,75.77,306738.0,73.251,73.251,73.0095,73.193,306738.0
2023-11-01 09:50:00,75.77,75.87,75.76,75.86,133790.0,73.193,73.2896,73.1834,73.28,133790.0
2023-11-01 10:00:00,75.86,76.06,75.77,75.87,243874.0,73.28,73.4732,73.193,73.2896,243874.0
2023-11-01 10:10:00,75.87,75.94,75.8,75.92,184932.0,73.2896,73.3572,73.222,73.3379,184932.0
2023-11-01 10:20:00,75.92,76.14,75.92,76.1,168731.0,73.3379,73.5504,73.3379,73.5118,168731.0
2023-11-01 10:30:00,76.12,76.22,76.08,76.18,121663.0,73.5311,73.6277,73.4925,73.5891,121663.0
2023-11-01 10:40:00,76.18,76.27,76.12,76.13,99777.0,73.5891,73.676,73.5311,73.5408,99777.0
2023-11-01 10:50:00,76.13,76.13,75.94,75.98,346682.0,73.5408,73.5408,73.3572,73.3959,346682.0
2023-11-01 11:00:00,75.97,75.97,75.89,75.9,83022.0,73.3862,73.3862,73.3089,73.3186,83022.0
2023-11-01 11:10:00,75.91,75.91,75.55,75.58,159867.0,73.3283,73.3283,72.9805,73.0095,159867.0
2023-11-01 11:20:00,75.58,75.69,75.53,75.67,139466.0,73.0095,73.1157,72.9612,73.0964,139466.0
2023-11-01 11:30:00,75.66,75.77,75.65,75.71,167261.0,73.0868,73.193,73.0771,73.1351,167261.0
2023-11-01 11:40:00,75.7,75.72,75.61,75.66,94815.0,73.1254,73.1447,73.0385,73.0868,94815.0
2023-11-01 11:50:00,75.65,75.66,75.56,75.59,71683.0,73.0771,73.0868,72.9902,73.0191,71683.0
2023-11-01 12:00:00,75.59,75.63,75.47,75.54,89168.0,73.0191,73.0578,72.9032,72.9708,89168.0
2023-11-01 12:10:00,75.56,75.57,75.42,75.47,72573.0,72.9902,72.9998,72.8549,72.9032,72573.0
2023-11-01 12:20:00,75.46,75.5,75.4,75.44,76584.0,72.8936,72.9322,72.8356,72.8742,76584.0
2023-11-01 12:30:00,75.44,75.48,75.36,75.38,138973.0,72.8742,72.9129,72.797,72.8163,138973.0
2023-11-01 12:40:00,75.39,75.39,75.31,75.36,80546.0,72.8259,72.8259,72.7487,72.797,80546.0
2023-11-01 12:50:00,75.36,75.4,75.33,75.37,58067.0,72.797,72.8356,72.768,72.8066,58067.0
2023-11-01 13:00:00,75.36,75.42,75.33,75.38,103077.0,72.797,72.8549,72.768,72.8163,103077.0
2023-11-01 13:10:00,75.38,75.52,75.37,75.47,193155.0,72.8163,72.9515,72.8066,72.9032,193155.0
2023-11-01 13:20:00,75.47,75.48,75.32,75.42,93065.0,72.9032,72.9129,72.7583,72.8549,93065.0
2023-11-01 13:30:00,75.41,75.44,75.37,75.42,97942.0,72.8453,72.8742,72.8066,72.8549,97942.0
2023-11-01 13:40:00,75.4,75.51,75.39,75.51,87164.0,72.8356,72.9419,72.8259,72.9419,87164.0
2023-11-01 13:50:00,75.51,75.58,75.5,75.54,88651.0,72.9419,73.0095,72.9322,72.9708,88651.0
2023-11-01 14:00:00,75.55,75.7,75.46,75.53,243265.0,72.9805,73.1254,72.8936,72.9612,243265.0
2023-11-01 14:10:00,75.53,75.61,75.4,75.49,219621.0,72.9612,73.0385,72.8356,72.9225,219621.0
2023-11-01 14:20:00,75.49,75.64,75.48,75.57,124505.0,72.9225,73.0674,72.9129,72.9998,124505.0
2023-11-01 14:30:00,75.57,75.78,75.56,75.6,436375.0,72.9998,73.2027,72.9902,73.0288,436375.0
2023-11-01 14:40:00,75.61,75.63,75.37,75.49,455499.0,73.0385,73.0578,72.8066,72.9225,455499.0
2023-11-01 14:50:00,75.48,75.81,75.46,75.76,255311.0,72.9129,73.2317,72.8936,73.1834,255311.0
2023-11-01 15:00:00,75.76,75.97,75.76,75.93,290424.0,73.1834,73.3862,73.1834,73.3476,290424.0
2023-11-01 15:10:00,75.93,76.01,75.86,75.98,284117.0,73.3476,73.4249,73.28,73.3959,284117.0
2023-11-01 15:20:00,75.98,76.13,75.96,76.05,234310.0,73.3959,73.5408,73.3766,73.4635,234310.0
2023-11-01 15:30:00,76.04,76.13,75.99,76.06,330752.0,73.4538,73.5408,73.4055,73.4732,330752.0
2023-11-01 15:40:00,76.06,76.12,76.01,76.1,198133.0,73.4732,73.5311,73.4249,73.5118,198133.0
2023-11-01 15:50:00,76.09,76.15,76.01,76.11,571354.0,73.5021,73.5601,73.4249,73.5215,571354.0
2023-11-02 09:30:00,76.6,77.39,76.55,77.24,741612.0,73.9948,74.7579,73.9465,74.613,741612.0
2023-11-02 09:40:00,77.23,77.24,76.91,77.09,349239.0,74.6034,74.613,74.2943,74.4681,349239.0
2023-11-02 09:50:00,77.07,77.14,77.0,77.08,180051.0,74.4488,74.5164,74.3812,74.4585,180051.0
2023-11-02 10:00:00,77.08,77.2,76.95,77.03,118276.0,74.4585,74.5744,74.3329,74.4102,118276.0
2023-11-02 10:10:00,77.03,77.06,76.9,77.04,161877.0,74.4102,74.4391,74.2846,74.4198,161877.0
2023-11-02 10:20:00,77.04,77.24,77.02,77.22,67405.0,74.4198,74.613,74.4005,74.5937,67405.0
2023-11-02 10:30:00,77.21,77.4,77.21,77.36,91797.0,74.584,74.7676,74.584,74.7289,91797.0
2023-11-02 10:40:00,77.35,77.42,77.33,77.4,95036.0,74.7193,74.7869,74.7,74.7676,95036.0
2023-11-02 10:50:00,77.4,77.48,77.38,77.48,69482.0,74.7676,74.8449,74.7483,74.8449,69482.0
2023-11-02 11:00:00,77.5,77.51,77.42,77.48,127708.0,74.8642,74.8738,74.7869,74.8449,127708.0
2023-11-02 11:10:00,77.49,77.5,77.29,77.41,213985.0,74.8545,74.8642,74.6613,74.7772,213985.0
2023-11-02 11:20:00,77.41,77.42,77.33,77.33,101919.0,74.7772,74.7869,74.7,74.7,101919.0
2023-11-02 11:30:00,77.33,77.39,77.27,77.31,98422.0,74.7,74.7579,74.642,74.6806,98422.0
2023-11-02 11:40:00,77.32,77.42,77.32,77.38,78340.0,74.6903,74.7869,74.6903,74.7483,78340.0
2023-11-02 11:50:00,77.38,77.4,77.27,77.28,51454.0,74.7483,74.7676,74.642,74.6517,51454.0
2023-11-02 12:00:00,77.26,77.31,77.21,77.23,54079.0,74.6323,74.6806,74.584,74.6034,54079.0
2023-11-02 12:10:00,77.22,77.25,77.19,77.23,46094.0,74.5937,74.6227,74.5647,74.6034,46094.0
2023-11-02 12:20:00,77.23,77.24,77.12,77.17,63972.0,74.6034,74.613,74.4971,74.5454,63972.0
2023-11-02 12:30:00,77.18,77.27,77.18,77.27,41294.0,74.5551,74.642,74.5551,74.642,41294.0
2023-11-02 12:40:00,77.26,77.32,77.21,77.22,75779.0,74.6323,74.6903,74.584,74.5937,75779.0
2023-11-02 12:50:00,77.23,77.25,77.13,77.18,129298.0,74.6034,74.6227,74.5068,74.5551,129298.0
2023-11-02 13:00:00,77.18,77.27,77.17,77.26,107551.0,74.5551,74.642,74.5454,74.6323,107551.0
2023-11-02 13:10:00,77.26,77.31,77.26,77.29,81151.0,74.6323,74.6806,74.6323,74.6613,81151.0
2023-11-02 13:20:00,77.29,77.32,77.26,77.3,36896.0,74.6613,74.6903,74.6323,74.671,36896.0
2023-11-02 13:30:00,77.3,77.42,77.3,77.41,41837.0,74.671,74.7869,74.671,74.7772,41837.0
2023-11-02 13:40:00,77.41,77.45,77.37,77.41,30328.0,74.7772,74.8159,74.7386,74.7772,30328.0
2023-11-02 13:50:00,77.4,77.49,77.39,77.44,84524.0,74.7676,74.8545,74.7579,74.8062,84524.0
2023-11-02 14:00:00,77.44,77.45,77.39,77.41,42151.0,74.8062,74.8159,74.7579,74.7772,42151.0
2023-11-02 14:10:00,77.41,77.41,77.28,77.38,94875.0,74.7772,74.7772,74.6517,74.7483,94875.0
2023-11-02 14:20:00,77.37,77.41,77.34,77.4,43728.0,74.7386,74.7772,74.7096,74.7676,43728.0
2023-11-02 14:30:00,77.4,77.45,77.35,77.42,34217.0,74.7676,74.8159,74.7193,74.7869,34217.0
2023-11-02 14:40:00,77.43,77.48,77.41,77.43,54151.0,74.7966,74.8449,74.7772,74.7966,54151.0
2023-11-02 14:50:00,77.43,77.44,77.39,77.43,100859.0,74.7966,74.8062,74.7579,74.7966,100859.0
2023-11-02 15:00:00,77.43,77.46,77.39,77.46,63630.0,74.7966,74.8255,74.7579,74.8255,63630.0
2023-11-02 15:10:00,77.46,77.5,77.44,77.49,110325.0,74.8255,74.8642,74.8062,74.8545,110325.0
2023-11-02 15:20:00,77.48,77.49,77.42,77.43,64532.0,74.8449,74.8545,74.7869,74.7966,64532.0
2023-11-02 15:30:00,77.42,77.52,77.42,77.52,98907.0,74.7869,74.8835,74.7869,74.8835,98907.0
2023-11-02 15:40:00,77.52,77.53,77.45,77.48,410918.0,74.8835,74.8932,74.8159,74.8449,410918.0
2023-11-02 15:50:00,77.47,77.6,77.43,77.58,811793.0,74.8352,74.9608,74.7966,74.9415,811793.0
2023-11-03 09:30:00,78.21,78.64,78.21,78.59,388775.0,75.55,75.9654,75.55,75.9171,388775.0
2023-11-03 09:40:00,78.59,78.76,78.56,78.7,232958.0,75.9171,76.0813,75.8881,76.0234,232958.0
2023-11-03 09:50:00,78.7,78.87,78.66,78.8,176417.0,76.0234,76.1876,75.9847,76.12,176417.0
2023-11-03 10:00:00,78.81,78.94,78.73,78.85,189738.0,76.1296,76.2552,76.0524,76.1683,189738.0
2023-11-03 10:10:00,78.85,78.85,78.72,78.78,97959.0,76.1683,76.1683,76.0427,76.1007,97959.0
2023-11-03 10:20:00,78.77,78.86,78.6,78.66,157997.0,76.091,76.1779,75.9268,75.9847,157997.0
2023-11-03 10:30:00,78.65,78.65,78.44,78.46,90843.0,75.9751,75.9751,75.7722,75.7915,90843.0
2023-11-03 10:40:00,78.47,78.55,78.42,78.53,79360.0,75.8012,75.8785,75.7529,75.8592,79360.0
2023-11-03 10:50:00,78.53,78.55,78.42,78.54,75824.0,75.8592,75.8785,75.7529,75.8688,75824.0
2023-11-03 11:00:00,78.55,78.6,78.48,78.53,83951.0,75.8785,75.9268,75.8109,75.8592,83951.0
2023-11-03 11:10:00,78.53,78.54,78.44,78.47,68982.0,75.8592,75.8688,75.7722,75.8012,68982.0
2023-11-03 11:20:00,78.48,78.62,78.44,78.55,57715.0,75.8109,75.9461,75.7722,75.8785,57715.0
2023-11-03 11:30:00,78.55,78.66,78.55,78.62,55751.0,75.8785,75.9847,75.8785,75.9461,55751.0
2023-11-03 11:40:00,78.62,78.76,78.59,78.76,40076.0,75.9461,76.0813,75.9171,76.0813,40076.0
2023-11-03 11:50:00,78.77,78.89,78.77,78.86,63821.0,76.091,76.2069,76.091,76.1779,63821.0
2023-11-03 12:00:00,78.86,78.91,78.69,78.76,125461.0,76.1779,76.2262,76.0137,76.0813,125461.0
2023-11-03 12:10:00,78.77,78.79,78.72,78.76,129624.0,76.091,76.1103,76.0427,76.0813,129624.0
2023-11-03 12:20:00,78.77,78.78,78.7,78.76,75307.0,76.091,76.1007,76.0234,76.0813,75307.0
2023-11-03 12:30:00,78.76,78.82,78.75,78.82,67642.0,76.0813,76.1393,76.0717,76.1393,67642.0
2023-11-03 12:40:00,78.82,78.84,78.75,78.82,41125.0,76.1393,76.1586,76.0717,76.1393,41125.0
2023-11-03 12:50:00,78.82,78.93,78.82,78.91,46229.0,76.1393,76.2456,76.1393,76.2262,46229.0
2023-11-03 13:00:00,78.9,78.94,78.87,78.89,58144.0,76.2166,76.2552,76.1876,76.2069,58144.0
2023-11-03 13:10:00,78.9,78.92,78.85,78.89,72356.0,76.2166,76.2359,76.1683,76.2069,72356.0
2023-11-03 13:20:00,78.89,78.94,78.82,78.94,47871.0,76.2069,76.2552,76.1393,76.2552,47871.0
2023-11-03 13:30:00,78.94,79.06,78.94,79.06,83328.0,76.2552,76.3711,76.2552,76.3711,83328.0
2023-11-03 13:40:00,79.05,79.06,79.0,79.03,65996.0,76.3615,76.3711,76.3132,76.3421,65996.0
2023-11-03 13:50:00,79.04,79.14,79.02,79.11,41328.0,76.3518,76.4484,76.3325,76.4194,41328.0
2023-11-03 14:00:00,79.11,79.12,79.03,79.08,40629.0,76.4194,76.4291,76.3421,76.3904,40629.0
2023-11-03 14:10:00,79.08,79.12,79.05,79.07,33786.0,76.3904,76.4291,76.3615,76.3808,33786.0
2023-11-03 14:20:00,79.08,79.14,79.03,79.14,34547.0,76.3904,76.4484,76.3421,76.4484,34547.0
2023-11-03 14:30:00,79.14,79.2,79.12,79.19,29396.0,76.4484,76.5064,76.4291,76.4967,29396.0
2023-11-03 14:40:00,79.19,79.23,79.16,79.22,64738.0,76.4967,76.5353,76.4677,76.5257,64738.0
2023-11-03 14:50:00,79.22,79.27,79.21,79.27,37363.0,76.5257,76.574,76.516,76.574,37363.0
2023-11-03 15:00:00,79.27,79.33,79.24,79.26,142761.0,76.574,76.6319,76.545,76.5643,142761.0
2023-11-03 15:10:00,79.27,79.32,79.24,79.26,102757.0,76.574,76.6223,76.545,76.5643,102757.0
2023-11-03 15:20:00,79.26,79.27,79.16,79.19,104400.0,76.5643,76.574,76.4677,76.4967,104400.0
2023-11-03 15:30:00,79.19,79.19,79.06,79.09,319810.0,76.4967,76.4967,76.3711,76.4001,319810.0
2023-11-03 15:40:00,79.09,79.1,78.95,78.96,399497.0,76.4001,76.4098,76.2649,76.2745,399497.0
2023-11-03 15:50:00,78.96,78.98,78.77,78.79,689880.0,76.2745,76.2938,76.091,76.1103,689880.0
2023-11-06 09:30:00,78.81,78.86,78.48,78.5,232968.0,76.1296,76.1779,75.8109,75.8302,232968.0
2023-11-06 09:40:00,78.47,78.49,78.29,78.43,252228.0,75.8012,75.8205,75.6273,75.7626,252228.0
2023-11-06 09:50:00,78.44,78.5,78.35,78.5,112154.0,75.7722,75.8302,75.6853,75.8302,112154.0
2023-11-06 10:00:00,78.5,78.58,78.48,78.5,85319.0,75.8302,75.9075,75.8109,75.8302,85319.0
2023-11-06 10:10:00,78.49,78.49,78.34,78.43,56669.0,75.8205,75.8205,75.6756,75.7626,56669.0
2023-11-06 10:20:00,78.44,78.52,78.38,78.52,77361.0,75.7722,75.8495,75.7143,75.8495,77361.0
2023-11-06 10:30:00,78.52,78.54,78.41,78.52,81739.0,75.8495,75.8688,75.7432,75.8495,81739.0
2023-11-06 10:40:00,78.51,78.56,78.49,78.55,65800.0,75.8398,75.8881,75.8205,75.8785,65800.0
2023-11-06 10:50:00,78.55,78.57,78.5,78.55,113314.0,75.8785,75.8978,75.8302,75.8785,113314.0
2023-11-06 11:00:00,78.54,78.62,78.51,78.56,106777.0,75.8688,75.9461,75.8398,75.8881,106777.0
2023-11-06 11:10:00,78.56,78.57,78.47,78.53,79841.0,75.8881,75.8978,75.8012,75.8592,79841.0
2023-11-06 11:20:00,78.51,78.52,78.42,78.43,138511.0,75.8398,75.8495,75.7529,75.7626,138511.0
2023-11-06 11:30:00,78.42,78.42,78.34,78.41,89373.0,75.7529,75.7529,75.6756,75.7432,89373.0
2023-11-06 11:40:00,78.42,78.48,78.41,78.45,67881.0,75.7529,75.8109,75.7432,75.7819,67881.0
2023-11-06 11:50:00,78.46,78.56,78.43,78.55,68779.0,75.7915,75.8881,75.7626,75.8785,68779.0
2023-11-06 12:00:00,78.56,78.6,78.55,78.56,32170.0,75.8881,75.9268,75.8785,75.8881,32170.0
2023-11-06 12:10:00,78.56,78.56,78.48,78.49,79133.0,75.8881,75.8881,75.8109,75.8205,79133.0
2023-11-06 12:20:00,78.5,78.52,78.42,78.44,35441.0,75.8302,75.8495,75.7529,75.7722,35441.0
2023-11-06 12:30:00,78.44,78.47,78.4,78.44,61532.0,75.7722,75.8012,75.7336,75.7722,61532.0
2023-11-06 12:40:00,78.43,78.43,78.36,78.38,37996.0,75.7626,75.7626,75.6949,75.7143,37996.0
2023-11-06 12:50:00,78.39,78.4,78.32,78.37,64424.0,75.7239,75.7336,75.6563,75.7046,64424.0
2023-11-06 13:00:00,78.37,78.37,78.28,78.3,44241.0,75.7046,75.7046,75.6177,75.637,44241.0
2023-11-06 13:10:00,78.3,78.31,78.27,78.28,33989.0,75.637,75.6466,75.608,75.6177,33989.0
2023-11-06 13:20:00,78.28,78.34,78.23,78.33,81292.0,75.6177,75.6756,75.5694,75.666,81292.0
2023-11-06 13:30:00,78.33,78.39,78.29,78.37,36752.0,75.666,75.7239,75.6273,75.7046,36752.0
2023-11-06 13:40:00,78.37,78.39,78.33,78.33,28572.0,75.7046,75.7239,75.666,75.666,28572.0
2023-11-06 13:50:00,78.32,78.35,78.29,78.35,44333.0,75.6563,75.6853,75.6273,75.6853,44333.0
2023-11-06 14:00:00,78.35,78.39,78.31,78.32,108413.0,75.6853,75.7239,75.6466,75.6563,108413.0
2023-11-06 14:10:00,78.3,78.33,78.26,78.29,44333.0,75.637,75.666,75.5983,75.6273,44333.0
2023-11-06 14:20:00,78.29,78.32,78.27,78.31,30970.0,75.6273,75.6563,75.608,75.6466,30970.0
2023-11-06 14:30:00,78.31,78.38,78.3,78.34,141456.0,75.6466,75.7143,75.637,75.6756,141456.0
2023-11-06 14:40:00,78.34,78.46,78.34,78.42,58421.0,75.6756,75.7915,75.6756,75.7529,58421.0
2023-11-06 14:50:00,78.42,78.46,78.4,78.43,65228.0,75.7529,75.7915,75.7336,75.7626,65228.0
2023-11-06 15:00:00,78.43,78.45,78.38,78.44,86306.0,75.7626,75.7819,75.7143,75.7722,86306.0
2023-11-06 15:10:00,78.45,78.49,78.38,78.39,71513.0,75.7819,75.8205,75.7143,75.7239,71513.0
2023-11-06 15:20:00,78.4,78.41,78.28,78.32,88245.0,75.7336,75.7432,75.6177,75.6563,88245.0
2023-11-06 15:30:00,78.33,78.34,78.24,78.3,101926.0,75.666,75.6756,75.579,75.637,101926.0
2023-11-06 15:40:00,78.29,78.34,78.27,78.34,231832.0,75.6273,75.6756,75.608,75.6756,231832.0
2023-11-06 15:50:00,78.33,78.41,78.3,78.41,596322.0,75.666,75.7432,75.637,75.7432,596322.0
2023-11-07 09:30:00,77.64,77.71,77.22,77.23,530841.0,74.9994,75.067,74.5937,74.6034,530841.0
2023-11-07 09:40:00,77.24,77.28,77.05,77.07,285352.0,74.613,74.6517,74.4295,74.4488,285352.0
2023-11-07 09:50:00,77.08,77.15,77.03,77.07,234829.0,74.4585,74.5261,74.4102,74.4488,234829.0
2023-11-07 10:00:00,77.06,77.09,76.91,76.95,279493.0,74.4391,74.4681,74.2943,74.3329,279493.0
2023-11-07 10:10:00,76.95,77.04,76.89,77.02,115046.0,74.3329,74.4198,74.2749,74.4005,115046.0
2023-11-07 10:20:00,77.01,77.1,76.95,77.09,137336.0,74.3909,74.4778,74.3329,74.4681,137336.0
2023-11-07 10:30:00,77.08,77.3,77.05,77.26,133201.0,74.4585,74.671,74.4295,74.6323,133201.0
2023-11-07 10:40:00,77.27,77.35,77.22,77.35,213836.0,74.642,74.7193,74.5937,74.7193,213836.0
2023-11-07 10:50:00,77.34,77.36,77.24,77.28,190013.0,74.7096,74.7289,74.613,74.6517,190013.0
2023-11-07 11:00:00,77.27,77.27,77.08,77.09,164121.0,74.642,74.642,74.4585,74.4681,164121.0
2023-11-07 11:10:00,77.09,77.18,77.05,77.06,102153.0,74.4681,74.5551,74.4295,74.4391,102153.0
2023-11-07 11:20:00,77.06,77.09,77.0,77.06,96801.0,74.4391,74.4681,74.3812,74.4391,96801.0
2023-11-07 11:30:00,77.07,77.2,77.05,77.11,94517.0,74.4488,74.5744,74.4295,74.4874,94517.0
2023-11-07 11:40:00,77.11,77.15,77.04,77.05,182731.0,74.4874,74.5261,74.4198,74.4295,182731.0
2023-11-07 11:50:00,77.04,77.09,76.98,77.06,105884.0,74.4198,74.4681,74.3619,74.4391,105884.0
2023-11-07 12:00:00,77.06,77.06,76.93,76.94,93510.0,74.4391,74.4391,74.3136,74.3232,93510.0
2023-11-07 12:10:00,76.95,76.95,76.85,76.9,162262.0,74.3329,74.3329,74.2363,74.2846,162262.0
2023-11-07 12:20:00,76.89,76.91,76.85,76.87,99419.0,74.2749,74.2943,74.2363,74.2556,99419.0
2023-11-07 12:30:00,76.86,76.88,76.78,76.86,114293.0,74.246,74.2653,74.1687,74.246,114293.0
2023-11-07 12:40:00,76.85,76.89,76.81,76.85,72938.0,74.2363,74.2749,74.1977,74.2363,72938.0
2023-11-07 12:50:00,76.83,76.93,76.83,76.86,102778.0,74.217,74.3136,74.217,74.246,102778.0
2023-11-07 13:00:00,76.86,76.9,76.83,76.89,75596.0,74.246,74.2846,74.217,74.2749,75596.0
2023-11-07 13:10:00,76.89,76.92,76.86,76.88,55470.0,74.2749,74.3039,74.246,74.2653,55470.0
2023-11-07 13:20:00,76.88,76.89,76.79,76.8,40240.0,74.2653,74.2749,74.1783,74.188,40240.0
2023-11-07 13:30:00,76.81,76.91,76.79,76.9,47998.0,74.1977,74.2943,74.1783,74.2846,47998.0
2023-11-07 13:40:00,76.9,76.94,76.9,76.91,43482.0,74.2846,74.3232,74.2846,74.2943,43482.0
2023-11-07 13:50:00,76.91,76.96,76.84,76.84,70270.0,74.2943,74.3426,74.2266,74.2266,70270.0
2023-11-07 14:00:00,76.85,76.89,76.8,76.87,75397.0,74.2363,74.2749,74.188,74.2556,75397.0
2023-11-07 14:10:00,76.87,76.99,76.85,76.98,51195.0,74.2556,74.3715,74.2363,74.3619,51195.0
2023-11-07 14:20:00,76.98,77.07,76.97,77.07,24090.0,74.3619,74.4488,74.3522,74.4488,24090.0
2023-11-07 14:30:00,77.06,77.07,76.96,76.97,88260.0,74.4391,74.4488,74.3426,74.3522,88260.0
2023-11-07 14:40:00,76.97,76.98,76.91,76.92,59838.0,74.3522,74.3619,74.2943,74.3039,59838.0
2023-11-07 14:50:00,76.92,76.95,76.9,76.9,53835.0,74.3039,74.3329,74.2846,74.2846,53835.0
2023-11-07 15:00:00,76.91,76.99,76.87,76.88,99177.0,74.2943,74.3715,74.2556,74.2653,99177.0
2023-11-07 15:10:00,76.88,76.97,76.86,76.95,133198.0,74.2653,74.3522,74.246,74.3329,133198.0
2023-11-07 15:20:00,76.95,76.99,76.89,76.93,72473.0,74.3329,74.3715,74.2749,74.3136,72473.0
2023-11-07 15:30:00,76.94,77.06,76.92,77.03,135675.0,74.3232,74.4391,74.3039,74.4102,135675.0
2023-11-07 15:40:00,77.03,77.06,76.96,76.98,234154.0,74.4102,74.4391,74.3426,74.3619,234154.0
2023-11-07 15:50:00,76.97,76.97,76.84,76.91,860961.0,74.3522,74.3522,74.2266,74.2943,860961.0
2023-11-08 09:30:00,77.07,77.17,76.95,77.11,422708.0,74.4488,74.5454,74.3329,74.4874,422708.0
2023-11-08 09:40:00,77.11,77.19,77.03,77.11,397813.0,74.4874,74.5647,74.4102,74.4874,397813.0
2023-11-08 09:50:00,77.13,77.16,76.98,77.05,144710.0,74.5068,74.5357,74.3619,74.4295,144710.0
2023-11-08 10:00:00,77.05,77.06,76.94,77.03,105333.0,74.4295,74.4391,74.3232,74.4102,105333.0
2023-11-08 10:10:00,77.06,77.13,76.98,77.09,71116.0,74.4391,74.5068,74.3619,74.4681,71116.0
2023-11-08 10:20:00,77.09,77.14,77.01,77.12,85653.0,74.4681,74.5164,74.3909,74.4971,85653.0
2023-11-08 10:30:00,77.11,77.24,77.09,77.15,90764.0,74.4874,74.613,74.4681,74.5261,90764.0
2023-11-08 10:40:00,77.16,77.21,77.06,77.09,105701.0,74.5357,74.584,74.4391,74.4681,105701.0
2023-11-08 10:50:00,77.09,77.09,76.97,77.01,67397.0,74.4681,74.4681,74.3522,74.3909,67397.0
2023-11-08 11:00:00,77.0,77.01,76.9,76.91,56861.0,74.3812,74.3909,74.2846,74.2943,56861.0
2023-11-08 11:10:00,76.91,76.97,76.88,76.95,107515.0,74.2943,74.3522,74.2653,74.3329,107515.0
2023-11-08 11:20:00,76.95,76.96,76.78,76.84,53986.0,74.3329,74.3426,74.1687,74.2266,53986.0
2023-11-08 11:30:00,76.83,76.88,76.8,76.85,197637.0,74.217,74.2653,74.188,74.2363,197637.0
2023-11-08 11:40:00,76.86,76.93,76.85,76.89,55922.0,74.246,74.3136,74.2363,74.2749,55922.0
2023-11-08 11:50:00,76.89,76.94,76.82,76.86,103192.0,74.2749,74.3232,74.2073,74.246,103192.0
2023-11-08 12:00:00,76.86,76.87,76.62,76.65,115163.0,74.246,74.2556,74.0141,74.0431,115163.0
2023-11-08 12:10:00,76.65,76.74,76.63,76.71,131687.0,74.0431,74.13,74.0238,74.1011,131687.0
2023-11-08 12:20:00,76.71,76.75,76.7,76.73,29922.0,74.1011,74.1397,74.0914,74.1204,29922.0
2023-11-08 12:30:00,76.72,76.8,76.67,76.79,36720.0,74.1107,74.188,74.0624,74.1783,36720.0
2023-11-08 12:40:00,76.78,76.81,76.74,76.79,60831.0,74.1687,74.1977,74.13,74.1783,60831.0
2023-11-08 12:50:00,76.79,76.82,76.75,76.82,73134.0,74.1783,74.2073,74.1397,74.2073,73134.0
2023-11-08 13:00:00,76.81,76.91,76.78,76.88,84137.0,74.1977,74.2943,74.1687,74.2653,84137.0
2023-11-08 13:10:00,76.87,76.88,76.75,76.75,48338.0,74.2556,74.2653,74.1397,74.1397,48338.0
2023-11-08 13:20:00,76.75,76.84,76.72,76.83,34422.0,74.1397,74.2266,74.1107,74.217,34422.0
2023-11-08 13:30:00,76.83,76.86,76.81,76.82,31459.0,74.217,74.246,74.1977,74.2073,31459.0
2023-11-08 13:40:00,76.82,76.87,76.8,76.84,31464.0,74.2073,74.2556,74.188,74.2266,31464.0
2023-11-08 13:50:00,76.84,77.0,76.84,76.99,50858.0,74.2266,74.3812,74.2266,74.3715,50858.0
2023-11-08 14:00:00,76.98,77.12,76.97,77.09,72892.0,74.3619,74.4971,74.3522,74.4681,72892.0
2023-11-08 14:10:00,77.09,77.1,77.05,77.08,56676.0,74.4681,74.4778,74.4295,74.4585,56676.0
2023-11-08 14:20:00,77.07,77.09,77.04,77.05,29233.0,74.4488,74.4681,74.4198,74.4295,29233.0
2023-11-08 14:30:00,77.05,77.11,77.01,77.09,89356.0,74.4295,74.4874,74.3909,74.4681,89356.0
2023-11-08 14:40:00,77.1,77.1,76.99,76.99,53844.0,74.4778,74.4778,74.3715,74.3715,53844.0
2023-11-08 14:50:00,77.0,77.02,76.96,76.98,60898.0,74.3812,74.4005,74.3426,74.3619,60898.0
2023-11-08 15:00:00,76.98,77.07,76.97,77.06,46532.0,74.3619,74.4488,74.3522,74.4391,46532.0
2023-11-08 15:10:00,77.05,77.12,77.03,77.08,52611.0,74.4295,74.4971,74.4102,74.4585,52611.0
2023-11-08 15:20:00,77.09,77.19,77.07,77.15,70994.0,74.4681,74.5647,74.4488,74.5261,70994.0
2023-11-08 15:30:00,77.15,77.18,77.1,77.18,128260.0,74.5261,74.5551,74.4778,74.5551,128260.0
2023-11-08 15:40:00,77.19,77.34,77.18,77.22,199182.0,74.5647,74.7096,74.5551,74.5937,199182.0
2023-11-08 15:50:00,77.22,77.28,77.09,77.11,728615.0,74.5937,74.6517,74.4681,74.4874,728615.0
2023-11-09 09:30:00,77.64,77.65,77.23,77.24,421283.0,74.9994,75.0091,74.6034,74.613,421283.0
2023-11-09 09:40:00,77.24,77.46,77.22,77.32,216745.0,74.613,74.8255,74.5937,74.6903,216745.0
2023-11-09 09:50:00,77.34,77.38,77.24,77.38,180673.0,74.7096,74.7483,74.613,74.7483,180673.0
2023-11-09 10:00:00,77.39,77.44,77.21,77.24,190127.0,74.7579,74.8062,74.584,74.613,190127.0
2023-11-09 10:10:00,77.23,77.26,77.08,77.1,438933.0,74.6034,74.6323,74.4585,74.4778,438933.0
2023-11-09 10:20:00,77.09,77.15,77.04,77.14,81505.0,74.4681,74.5261,74.4198,74.5164,81505.0
2023-11-09 10:30:00,77.14,77.18,77.1,77.13,101540.0,74.5164,74.5551,74.4778,74.5068,101540.0
2023-11-09 10:40:00,77.13,77.14,77.06,77.1,68891.0,74.5068,74.5164,74.4391,74.4778,68891.0
2023-11-09 10:50:00,77.11,77.19,77.1,77.17,279533.0,74.4874,74.5647,74.4778,74.5454,279533.0
2023-11-09 11:00:00,77.17,77.21,77.11,77.18,81774.0,74.5454,74.584,74.4874,74.5551,81774.0
2023-11-09 11:10:00,77.17,77.22,77.08,77.17,84418.0,74.5454,74.5937,74.4585,74.5454,84418.0
2023-11-09 11:20:00,77.17,77.21,77.13,77.16,34254.0,74.5454,74.584,74.5068,74.5357,34254.0
2023-11-09 11:30:00,77.17,77.2,77.1,77.13,62090.0,74.5454,74.5744,74.4778,74.5068,62090.0
2023-11-09 11:40:00,77.11,77.17,77.08,77.15,84848.0,74.4874,74.5454,74.4585,74.5261,84848.0
2023-11-09 11:50:00,77.16,77.2,77.02,77.06,51736.0,74.5357,74.5744,74.4005,74.4391,51736.0
2023-11-09 12:00:00,77.05,77.17,77.03,77.13,55414.0,74.4295,74.5454,74.4102,74.5068,55414.0
2023-11-09 12:10:00,77.14,77.17,77.1,77.14,42791.0,74.5164,74.5454,74.4778,74.5164,42791.0
2023-11-09 12:20:00,77.14,77.15,77.1,77.12,40465.0,74.5164,74.5261,74.4778,74.4971,40465.0
2023-11-09 12:30:00,77.13,77.17,77.08,77.09,109557.0,74.5068,74.5454,74.4585,74.4681,109557.0
2023-11-09 12:40:00,77.09,77.12,77.06,77.1,145864.0,74.4681,74.4971,74.4391,74.4778,145864.0
2023-11-09 12:50:00,77.1,77.14,77.07,77.11,106897.0,74.4778,74.5164,74.4488,74.4874,106897.0
2023-11-09 13:00:00,77.11,77.13,76.73,76.76,356066.0,74.4874,74.5068,74.1204,74.1494,356066.0
2023-11-09 13:10:00,76.75,77.02,76.73,76.92,107412.0,74.1397,74.4005,74.1204,74.3039,107412.0
2023-11-09 13:20:00,76.9,76.98,76.87,76.92,103054.0,74.2846,74.3619,74.2556,74.3039,103054.0
2023-11-09 13:30:00,76.92,76.95,76.84,76.9,95967.0,74.3039,74.3329,74.2266,74.2846,95967.0
2023-11-09 13:40:00,76.88,76.89,76.78,76.83,78882.0,74.2653,74.2749,74.1687,74.217,78882.0
2023-11-09 13:50:00,76.82,76.84,76.69,76.75,75924.0,74.2073,74.2266,74.0817,74.1397,75924.0
2023-11-09 14:00:00,76.73,76.73,76.57,76.63,220565.0,74.1204,74.1204,73.9658,74.0238,220565.0
2023-11-09 14:10:00,76.62,76.66,76.53,76.58,126737.0,74.0141,74.0528,73.9272,73.9755,126737.0
2023-11-09 14:20:00,76.59,76.75,76.59,76.69,122826.0,73.9851,74.1397,73.9851,74.0817,122826.0
2023-11-09 14:30:00,76.68,76.72,76.57,76.63,142442.0,74.0721,74.1107,73.9658,74.0238,142442.0
2023-11-09 14:40:00,76.63,76.64,76.54,76.61,141159.0,74.0238,74.0334,73.9368,74.0045,141159.0
2023-11-09 14:50:00,76.6,76.6,76.55,76.6,233290.0,73.9948,73.9948,73.9465,73.9948,233290.0
2023-11-09 15:00:00,76.59,76.64,76.53,76.55,143968.0,73.9851,74.0334,73.9272,73.9465,143968.0
2023-11-09 15:10:00,76.56,76.63,76.54,76.6,114039.0,73.9562,74.0238,73.9368,73.9948,114039.0
2023-11-09 15:20:00,76.6,76.61,76.51,76.51,181517.0,73.9948,74.0045,73.9079,73.9079,181517.0
2023-11-09 15:30:00,76.52,76.54,76.45,76.46,147899.0,73.9175,73.9368,73.8499,73.8596,147899.0
2023-11-09 15:40:00,76.46,76.51,76.44,76.47,195025.0,73.8596,73.9079,73.8402,73.8692,195025.0
2023-11-09 15:50:00,76.47,76.54,76.4,76.48,564451.0,73.8692,73.9368,73.8016,73.8789,564451.0
2023-11-10 09:30:00,76.53,76.8,76.53,76.8,217960.0,73.9272,74.188,73.9272,74.188,217960.0
2023-11-10 09:40:00,76.8,76.95,76.74,76.89,217241.0,74.188,74.3329,74.13,74.2749,217241.0
2023-11-10 09:50:00,76.89,76.89,76.51,76.55,147773.0,74.2749,74.2749,73.9079,73.9465,147773.0
2023-11-10 10:00:00,76.54,76.6,76.43,76.52,140282.0,73.9368,73.9948,73.8306,73.9175,140282.0
2023-11-10 10:10:00,76.51,76.61,76.49,76.61,89355.0,73.9079,74.0045,73.8885,74.0045,89355.0
2023-11-10 10:20:00,76.61,76.72,76.58,76.61,96318.0,74.0045,74.1107,73.9755,74.0045,96318.0
2023-11-10 10:30:00,76.59,76.61,76.52,76.56,104975.0,73.9851,74.0045,73.9175,73.9562,104975.0
2023-11-10 10:40:00,76.55,76.61,76.5,76.56,64859.0,73.9465,74.0045,73.8982,73.9562,64859.0
2023-11-10 10:50:00,76.57,76.59,76.49,76.57,42193.0,73.9658,73.9851,73.8885,73.9658,42193.0
2023-11-10 11:00:00,76.56,76.73,76.55,76.7,91465.0,73.9562,74.1204,73.9465,74.0914,91465.0
2023-11-10 11:10:00,76.7,76.79,76.66,76.76,45961.0,74.0914,74.1783,74.0528,74.1494,45961.0
2023-11-10 11:20:00,76.75,76.82,76.74,76.78,66504.0,74.1397,74.2073,74.13,74.1687,66504.0
2023-11-10 11:30:00,76.78,76.8,76.73,76.74,43131.0,74.1687,74.188,74.1204,74.13,43131.0
2023-11-10 11:40:00,76.75,76.85,76.74,76.83,31591.0,74.1397,74.2363,74.13,74.217,31591.0
2023-11-10 11:50:00,76.83,76.9,76.82,76.87,36996.0,74.217,74.2846,74.2073,74.2556,36996.0
2023-11-10 12:00:00,76.88,76.98,76.87,76.95,27994.0,74.2653,74.3619,74.2556,74.3329,27994.0
2023-11-10 12:10:00,76.96,76.98,76.85,76.87,27468.0,74.3426,74.3619,74.2363,74.2556,27468.0
2023-11-10 12:20:00,76.88,76.94,76.88,76.93,14920.0,74.2653,74.3232,74.2653,74.3136,14920.0
2023-11-10 12:30:00,76.93,77.16,76.92,77.14,64703.0,74.3136,74.5357,74.3039,74.5164,64703.0
2023-11-10 12:40:00,77.14,77.18,77.1,77.11,33089.0,74.5164,74.5551,74.4778,74.4874,33089.0
2023-11-10 12:50:00,77.12,77.21,77.09,77.2,89921.0,74.4971,74.584,74.4681,74.5744,89921.0
2023-11-10 13:00:00,77.21,77.25,77.15,77.16,58298.0,74.584,74.6227,74.5261,74.5357,58298.0
2023-11-10 13:10:00,77.15,77.17,77.06,77.11,31894.0,74.5261,74.5454,74.4391,74.4874,31894.0
2023-11-10 13:20:00,77.12,77.23,77.1,77.17,41412.0,74.4971,74.6034,74.4778,74.5454,41412.0
2023-11-10 13:30:00,77.18,77.25,77.18,77.19,54214.0,74.5551,74.6227,74.5551,74.5647,54214.0
2023-11-10 13:40:00,77.19,77.28,77.19,77.26,40242.0,74.5647,74.6517,74.5647,74.6323,40242.0
2023-11-10 13:50:00,77.26,77.26,77.14,77.18,29933.0,74.6323,74.6323,74.5164,74.5551,29933.0
2023-11-10 14:00:00,77.19,77.19,77.12,77.14,28396.0,74.5647,74.5647,74.4971,74.5164,28396.0
2023-11-10 14:10:00,77.15,77.25,77.13,77.2,38534.0,74.5261,74.6227,74.5068,74.5744,38534.0
2023-11-10 14:20:00,77.2,77.26,77.2,77.23,40273.0,74.5744,74.6323,74.5744,74.6034,40273.0
2023-11-10 14:30:00,77.22,77.23,77.16,77.19,31034.0,74.5937,74.6034,74.5357,74.5647,31034.0
2023-11-10 14:40:00,77.19,77.21,77.17,77.18,28829.0,74.5647,74.584,74.5454,74.5551,28829.0
2023-11-10 14:50:00,77.19,77.21,77.14,77.17,36482.0,74.5647,74.584,74.5164,74.5454,36482.0
2023-11-10 15:00:00,77.18,77.22,77.16,77.19,19104.0,74.5551,74.5937,74.5357,74.5647,19104.0
2023-11-10 15:10:00,77.2,77.27,77.17,77.27,99143.0,74.5744,74.642,74.5454,74.642,99143.0
2023-11-10 15:20:00,77.28,77.3,77.23,77.3,40441.0,74.6517,74.671,74.6034,74.671,40441.0
2023-11-10 15:30:00,77.3,77.39,77.27,77.32,107585.0,74.671,74.7579,74.642,74.6903,107585.0
2023-11-10 15:40:00,77.31,77.42,77.3,77.37,193751.0,74.6806,74.7869,74.671,74.7386,193751.0
2023-11-10 15:50:00,77.36,77.41,77.33,77.38,419608.0,74.7289,74.7772,74.7,74.7483,419608.0
2023-11-13 09:30:00,76.91,77.06,76.83,76.99,239575.0,74.2943,74.4391,74.217,74.3715,239575.0
2023-11-13 09:40:00,77.01,77.12,76.97,77.03,166418.0,74.3909,74.4971,74.3522,74.4102,166418.0
2023-11-13 09:50:00,77.03,77.16,77.02,77.07,82278.0,74.4102,74.5357,74.4005,74.4488,82278.0
2023-11-13 10:00:00,77.08,77.08,76.94,77.03,139909.0,74.4585,74.4585,74.3232,74.4102,139909.0
2023-11-13 10:10:00,77.03,77.03,76.91,76.97,129689.0,74.4102,74.4102,74.2943,74.3522,129689.0
2023-11-13 10:20:00,76.97,76.98,76.85,76.88,69769.0,74.3522,74.3619,74.2363,74.2653,69769.0
2023-11-13 10:30:00,76.86,76.89,76.81,76.85,90531.0,74.246,74.2749,74.1977,74.2363,90531.0
2023-11-13 10:40:00,76.84,76.99,76.84,76.97,92076.0,74.2266,74.3715,74.2266,74.3522,92076.0
2023-11-13 10:50:00,76.97,77.11,76.97,77.09,64116.0,74.3522,74.4874,74.3522,74.4681,64116.0
2023-11-13 11:00:00,77.09,77.09,77.01,77.02,87853.0,74.4681,74.4681,74.3909,74.4005,87853.0
2023-11-13 11:10:00,77.02,77.1,76.99,77.08,149443.0,74.4005,74.4778,74.3715,74.4585,149443.0
2023-11-13 11:20:00,77.07,77.29,77.04,77.29,72805.0,74.4488,74.6613,74.4198,74.6613,72805.0
2023-11-13 11:30:00,77.29,77.3,77.24,77.25,53559.0,74.6613,74.671,74.613,74.6227,53559.0
2023-11-13 11:40:00,77.24,77.51,77.24,77.45,134172.0,74.613,74.8738,74.613,74.8159,134172.0
2023-11-13 11:50:00,77.46,77.49,77.42,77.44,54326.0,74.8255,74.8545,74.7869,74.8062,54326.0
2023-11-13 12:00:00,77.44,77.47,77.42,77.45,47837.0,74.8062,74.8352,74.7869,74.8159,47837.0
2023-11-13 12:10:00,77.45,77.48,77.36,77.46,154973.0,74.8159,74.8449,74.7289,74.8255,154973.0
2023-11-13 12:20:00,77.46,77.57,77.46,77.54,36287.0,74.8255,74.9318,74.8255,74.9028,36287.0
2023-11-13 12:30:00,77.54,77.54,77.48,77.49,59615.0,74.9028,74.9028,74.8449,74.8545,59615.0
2023-11-13 12:40:00,77.48,77.48,77.39,77.41,62406.0,74.8449,74.8449,74.7579,74.7772,62406.0
2023-11-13 12:50:00,77.41,77.43,77.36,77.42,32048.0,74.7772,74.7966,74.7289,74.7869,32048.0
2023-11-13 13:00:00,77.42,77.42,77.31,77.31,43755.0,74.7869,74.7869,74.6806,74.6806,43755.0
2023-11-13 13:10:00,77.3,77.39,77.3,77.39,48203.0,74.671,74.7579,74.671,74.7579,48203.0
2023-11-13 13:20:00,77.39,77.4,77.31,77.32,57759.0,74.7579,74.7676,74.6806,74.6903,57759.0
2023-11-13 13:30:00,77.31,77.33,77.23,77.33,42924.0,74.6806,74.7,74.6034,74.7,42924.0
2023-11-13 13:40:00,77.33,77.46,77.32,77.42,38045.0,74.7,74.8255,74.6903,74.7869,38045.0
2023-11-13 13:50:00,77.42,77.44,77.32,77.34,27263.0,74.7869,74.8062,74.6903,74.7096,27263.0
2023-11-13 14:00:00,77.35,77.37,77.31,77.36,43834.0,74.7193,74.7386,74.6806,74.7289,43834.0
2023-11-13 14:10:00,77.35,77.37,77.25,77.27,35831.0,74.7193,74.7386,74.6227,74.642,35831.0
2023-11-13 14:20:00,77.27,77.32,77.24,77.31,28007.0,74.642,74.6903,74.613,74.6806,28007.0
2023-11-13 14:30:00,77.32,77.41,77.31,77.38,53952.0,74.6903,74.7772,74.6806,74.7483,53952.0
2023-11-13 14:40:00,77.38,77.42,77.36,77.38,26701.0,74.7483,74.7869,74.7289,74.7483,26701.0
2023-11-13 14:50:00,77.37,77.37,77.27,77.27,28134.0,74.7386,74.7386,74.642,74.642,28134.0
2023-11-13 15:00:00,77.27,77.27,77.2,77.25,47803.0,74.642,74.642,74.5744,74.6227,47803.0
2023-11-13 15:10:00,77.25,77.28,77.22,77.26,33591.0,74.6227,74.6517,74.5937,74.6323,33591.0
2023-11-13 15:20:00,77.27,77.29,77.23,77.27,48284.0,74.642,74.6613,74.6034,74.642,48284.0
2023-11-13 15:30:00,77.26,77.33,77.24,77.29,44425.0,74.6323,74.7,74.613,74.6613,44425.0
2023-11-13 15:40:00,77.29,77.33,77.26,77.33,51540.0,74.6613,74.7,74.6323,74.7,51540.0
2023-11-13 15:50:00,77.33,77.34,77.23,77.24,268571.0,74.7,74.7096,74.6034,74.613,268571.0
2023-11-14 09:30:00,78.15,78.73,78.13,78.7,450944.0,75.4921,76.0524,75.4728,76.0234,450944.0
2023-11-14 09:40:00,78.69,78.99,78.66,78.93,309632.0,76.0137,76.3035,75.9847,76.2456,309632.0
2023-11-14 09:50:00,78.93,79.23,78.89,79.22,201553.0,76.2456,76.5353,76.2069,76.5257,201553.0
2023-11-14 10:00:00,79.21,79.4,79.21,79.4,260461.0,76.516,76.6996,76.516,76.6996,260461.0
2023-11-14 10:10:00,79.39,79.47,79.37,79.43,113029.0,76.6899,76.7672,76.6706,76.7285,113029.0
2023-11-14 10:20:00,79.43,79.7,79.39,79.68,100405.0,76.7285,76.9894,76.6899,76.97,100405.0
2023-11-14 10:30:00,79.68,79.69,79.59,79.65,135886.0,76.97,76.9797,76.8831,76.9411,135886.0
2023-11-14 10:40:00,79.65,79.77,79.63,79.71,153030.0,76.9411,77.057,76.9217,76.999,153030.0
2023-11-14 10:50:00,79.72,79.8,79.7,79.8,81332.0,77.0087,77.086,76.9894,77.086,81332.0
2023-11-14 11:00:00,79.79,79.83,79.72,79.79,119869.0,77.0763,77.1149,77.0087,77.0763,119869.0
2023-11-14 11:10:00,79.79,79.89,79.79,79.8,99438.0,77.0763,77.1729,77.0763,77.086,99438.0
2023-11-14 11:20:00,79.79,79.84,79.78,79.82,71996.0,77.0763,77.1246,77.0666,77.1053,71996.0
2023-11-14 11:30:00,79.81,79.84,79.69,79.69,81013.0,77.0956,77.1246,76.9797,76.9797,81013.0
2023-11-14 11:40:00,79.69,79.76,79.66,79.68,92714.0,76.9797,77.0473,76.9507,76.97,92714.0
2023-11-14 11:50:00,79.68,79.7,79.61,79.63,71287.0,76.97,76.9894,76.9024,76.9217,71287.0
2023-11-14 12:00:00,79.63,79.65,79.49,79.5,166139.0,76.9217,76.9411,76.7865,76.7962,166139.0
2023-11-14 12:10:00,79.49,79.52,79.43,79.44,71459.0,76.7865,76.8155,76.7285,76.7382,71459.0
2023-11-14 12:20:00,79.43,79.49,79.35,79.45,65185.0,76.7285,76.7865,76.6513,76.7479,65185.0
2023-11-14 12:30:00,79.45,79.51,79.42,79.49,57585.0,76.7479,76.8058,76.7189,76.7865,57585.0
2023-11-14 12:40:00,79.5,79.5,79.43,79.46,62327.0,76.7962,76.7962,76.7285,76.7575,62327.0
2023-11-14 12:50:00,79.46,79.52,79.42,79.49,33872.0,76.7575,76.8155,76.7189,76.7865,33872.0
2023-11-14 13:00:00,79.48,79.57,79.47,79.53,32497.0,76.7768,76.8638,76.7672,76.8251,32497.0
2023-11-14 13:10:00,79.54,79.54,79.49,79.52,34391.0,76.8348,76.8348,76.7865,76.8155,34391.0
2023-11-14 13:20:00,79.52,79.58,79.49,79.57,52180.0,76.8155,76.8734,76.7865,76.8638,52180.0
2023-11-14 13:30:00,79.57,79.69,79.57,79.69,50166.0,76.8638,76.9797,76.8638,76.9797,50166.0
2023-11-14 13:40:00,79.69,79.72,79.66,79.72,63010.0,76.9797,77.0087,76.9507,77.0087,63010.0
2023-11-14 13:50:00,79.71,79.76,79.67,79.72,73554.0,76.999,77.0473,76.9604,77.0087,73554.0
2023-11-14 14:00:00,79.72,79.75,79.62,79.66,65780.0,77.0087,77.0377,76.9121,76.9507,65780.0
2023-11-14 14:10:00,79.66,79.67,79.58,79.61,105342.0,76.9507,76.9604,76.8734,76.9024,105342.0
2023-11-14 14:20:00,79.61,79.68,79.57,79.65,41179.0,76.9024,76.97,76.8638,76.9411,41179.0
2023-11-14 14:30:00,79.66,79.74,79.66,79.68,40813.0,76.9507,77.028,76.9507,76.97,40813.0
2023-11-14 14:40:00,79.68,79.73,79.67,79.68,59412.0,76.97,77.0183,76.9604,76.97,59412.0
2023-11-14 14:50:00,79.69,79.72,79.68,79.7,45485.0,76.9797,77.0087,76.97,76.9894,45485.0
2023-11-14 15:00:00,79.71,79.76,79.68,79.74,47414.0,76.999,77.0473,76.97,77.028,47414.0
2023-11-14 15:10:00,79.74,79.79,79.68,79.7,89633.0,77.028,77.0763,76.97,76.9894,89633.0
2023-11-14 15:20:00,79.7,79.75,79.68,79.75,91753.0,76.9894,77.0377,76.97,77.0377,91753.0
2023-11-14 15:30:00,79.75,79.77,79.61,79.66,122718.0,77.0377,77.057,76.9024,76.9507,122718.0
2023-11-14 15:40:00,79.65,79.7,79.6,79.6,167985.0,76.9411,76.9894,76.8928,76.8928,167985.0
2023-11-14 15:50:00,79.59,79.61,79.46,79.53,552560.0,76.8831,76.9024,76.7575,76.8251,552560.0
2023-11-15 09:30:00,79.71,79.89,79.65,79.85,233241.0,76.999,77.1729,76.9411,77.1343,233241.0
2023-11-15 09:40:00,79.85,79.86,79.63,79.85,197803.0,77.1343,77.1439,76.9217,77.1343,197803.0
2023-11-15 09:50:00,79.84,79.91,79.76,79.88,156482.0,77.1246,77.1922,77.0473,77.1632,156482.0
2023-11-15 10:00:00,79.88,80.12,79.85,80.12,98183.0,77.1632,77.3951,77.1343,77.3951,98183.0
2023-11-15 10:10:00,80.11,80.32,80.1,80.29,101666.0,77.3854,77.5883,77.3758,77.5593,101666.0
2023-11-15 10:20:00,80.28,80.42,80.28,80.38,52163.0,77.5496,77.6849,77.5496,77.6462,52163.0
2023-11-15 10:30:00,80.38,80.49,80.38,80.49,98072.0,77.6462,77.7525,77.6462,77.7525,98072.0
2023-11-15 10:40:00,80.49,80.54,80.45,80.5,54530.0,77.7525,77.8008,77.7139,77.7622,54530.0
2023-11-15 10:50:00,80.49,80.57,80.49,80.52,58958.0,77.7525,77.8298,77.7525,77.7815,58958.0
2023-11-15 11:00:00,80.52,80.61,80.43,80.45,112843.0,77.7815,77.8684,77.6945,77.7139,112843.0
2023-11-15 11:10:00,80.45,80.46,80.23,80.27,85233.0,77.7139,77.7235,77.5013,77.54,85233.0
2023-11-15 11:20:00,80.28,80.3,80.17,80.23,68718.0,77.5496,77.569,77.4434,77.5013,68718.0
2023-11-15 11:30:00,80.23,80.23,80.01,80.03,95903.0,77.5013,77.5013,77.2888,77.3081,95903.0
2023-11-15 11:40:00,80.02,80.08,79.94,80.06,80496.0,77.2985,77.3564,77.2212,77.3371,80496.0
2023-11-15 11:50:00,80.05,80.13,80.02,80.09,67332.0,77.3275,77.4047,77.2985,77.3661,67332.0
2023-11-15 12:00:00,80.09,80.13,80.04,80.09,66134.0,77.3661,77.4047,77.3178,77.3661,66134.0
2023-11-15 12:10:00,80.09,80.1,80.03,80.08,57995.0,77.3661,77.3758,77.3081,77.3564,57995.0
2023-11-15 12:20:00,80.07,80.13,80.03,80.12,89430.0,77.3468,77.4047,77.3081,77.3951,89430.0
2023-11-15 12:30:00,80.12,80.2,80.09,80.18,37974.0,77.3951,77.4724,77.3661,77.453,37974.0
2023-11-15 12:40:00,80.17,80.2,80.09,80.14,39742.0,77.4434,77.4724,77.3661,77.4144,39742.0
2023-11-15 12:50:00,80.13,80.13,80.03,80.06,35941.0,77.4047,77.4047,77.3081,77.3371,35941.0
2023-11-15 13:00:00,80.06,80.09,79.91,79.94,90117.0,77.3371,77.3661,77.1922,77.2212,90117.0
2023-11-15 13:10:00,79.94,79.96,79.87,79.92,89667.0,77.2212,77.2405,77.1536,77.2019,89667.0
2023-11-15 13:20:00,79.92,80.0,79.92,79.98,43415.0,77.2019,77.2792,77.2019,77.2598,43415.0
2023-11-15 13:30:00,79.98,80.03,79.95,80.03,29002.0,77.2598,77.3081,77.2309,77.3081,29002.0
2023-11-15 13:40:00,80.04,80.07,80.01,80.03,56270.0,77.3178,77.3468,77.2888,77.3081,56270.0
2023-11-15 13:50:00,80.03,80.05,80.0,80.03,71988.0,77.3081,77.3275,77.2792,77.3081,71988.0
2023-11-15 14:00:00,80.04,80.11,80.04,80.1,33847.0,77.3178,77.3854,77.3178,77.3758,33847.0
2023-11-15 14:10:00,80.09,80.12,79.94,79.98,30743.0,77.3661,77.3951,77.2212,77.2598,30743.0
2023-11-15 14:20:00,79.97,80.07,79.94,80.06,42103.0,77.2502,77.3468,77.2212,77.3371,42103.0
2023-11-15 14:30:00,80.08,80.14,80.05,80.14,33458.0,77.3564,77.4144,77.3275,77.4144,33458.0
2023-11-15 14:40:00,80.14,80.15,80.04,80.06,48591.0,77.4144,77.4241,77.3178,77.3371,48591.0
2023-11-15 14:50:00,80.06,80.07,80.03,80.07,42429.0,77.3371,77.3468,77.3081,77.3468,42429.0
2023-11-15 15:00:00,80.06,80.09,80.03,80.04,62468.0,77.3371,77.3661,77.3081,77.3178,62468.0
2023-11-15 15:10:00,80.04,80.12,80.04,80.09,57248.0,77.3178,77.3951,77.3178,77.3661,57248.0
2023-11-15 15:20:00,80.09,80.1,80.03,80.09,42737.0,77.3661,77.3758,77.3081,77.3661,42737.0
2023-11-15 15:30:00,80.09,80.14,80.08,80.1,125625.0,77.3661,77.4144,77.3564,77.3758,125625.0
2023-11-15 15:40:00,80.1,80.12,79.9,79.92,187934.0,77.3758,77.3951,77.1826,77.2019,187934.0
2023-11-15 15:50:00,79.91,79.99,79.86,79.91,824218.0,77.1922,77.2695,77.1439,77.1922,824218.0
2023-11-16 09:30:00,79.86,80.21,79.77,80.21,203990.0,77.1439,77.482,77.057,77.482,203990.0
2023-11-16 09:40:00,80.21,80.21,80.07,80.13,141782.0,77.482,77.482,77.3468,77.4047,141782.0
2023-11-16 09:50:00,80.13,80.14,79.82,79.9,127239.0,77.4047,77.4144,77.1053,77.1826,127239.0
2023-11-16 10:00:00,79.9,79.9,79.65,79.69,158521.0,77.1826,77.1826,76.9411,76.9797,158521.0
2023-11-16 10:10:00,79.68,79.77,79.65,79.75,67922.0,76.97,77.057,76.9411,77.0377,67922.0
2023-11-16 10:20:00,79.74,79.89,79.7,79.88,74715.0,77.028,77.1729,76.9894,77.1632,74715.0
2023-11-16 10:30:00,79.89,80.03,79.88,79.96,93598.0,77.1729,77.3081,77.1632,77.2405,93598.0
2023-11-16 10:40:00,79.95,79.97,79.81,79.92,118649.0,77.2309,77.2502,77.0956,77.2019,118649.0
2023-11-16 10:50:00,79.92,79.96,79.84,79.92,80134.0,77.2019,77.2405,77.1246,77.2019,80134.0
2023-11-16 11:00:00,79.91,80.0,79.88,79.92,78923.0,77.1922,77.2792,77.1632,77.2019,78923.0
2023-11-16 11:10:00,79.92,79.93,79.76,79.78,140777.0,77.2019,77.2115,77.0473,77.0666,140777.0
2023-11-16 11:20:00,79.78,79.84,79.75,79.8,60215.0,77.0666,77.1246,77.0377,77.086,60215.0
2023-11-16 11:30:00,79.8,79.88,79.75,79.87,96066.0,77.086,77.1632,77.0377,77.1536,96066.0
2023-11-16 11:40:00,79.88,79.89,79.78,79.83,39369.0,77.1632,77.1729,77.0666,77.1149,39369.0
2023-11-16 11:50:00,79.84,79.85,79.77,79.82,143295.0,77.1246,77.1343,77.057,77.1053,143295.0
2023-11-16 12:00:00,79.83,79.88,79.79,79.83,36593.0,77.1149,77.1632,77.0763,77.1149,36593.0
2023-11-16 12:10:00,79.83,79.96,79.82,79.91,75887.0,77.1149,77.2405,77.1053,77.1922,75887.0
2023-11-16 12:20:00,79.94,79.95,79.86,79.89,23220.0,77.2212,77.2309,77.1439,77.1729,23220.0
2023-11-16 12:30:00,79.89,79.91,79.81,79.89,38382.0,77.1729,77.1922,77.0956,77.1729,38382.0
2023-11-16 12:40:00,79.89,80.01,79.89,79.97,27342.0,77.1729,77.2888,77.1729,77.2502,27342.0
2023-11-16 12:50:00,79.95,79.98,79.9,79.93,59241.0,77.2309,77.2598,77.1826,77.2115,59241.0
2023-11-16 13:00:00,79.92,79.96,79.89,79.92,30276.0,77.2019,77.2405,77.1729,77.2019,30276.0
2023-11-16 13:10:00,79.92,79.96,79.89,79.94,29322.0,77.2019,77.2405,77.1729,77.2212,29322.0
2023-11-16 13:20:00,79.93,80.02,79.9,79.97,33460.0,77.2115,77.2985,77.1826,77.2502,33460.0
2023-11-16 13:30:00,79.97,80.04,79.95,80.03,40118.0,77.2502,77.3178,77.2309,77.3081,40118.0
2023-11-16 13:40:00,80.02,80.04,79.94,79.96,41767.0,77.2985,77.3178,77.2212,77.2405,41767.0
2023-11-16 13:50:00,79.96,80.03,79.95,80.03,49450.0,77.2405,77.3081,77.2309,77.3081,49450.0
2023-11-16 14:00:00,80.03,80.06,80.0,80.02,70517.0,77.3081,77.3371,77.2792,77.2985,70517.0
2023-11-16 14:10:00,80.02,80.03,79.98,80.02,33642.0,77.2985,77.3081,77.2598,77.2985,33642.0
2023-11-16 14:20:00,80.02,80.02,79.91,79.94,24277.0,77.2985,77.2985,77.1922,77.2212,24277.0
2023-11-16 14:30:00,79.93,80.04,79.93,80.01,36492.0,77.2115,77.3178,77.2115,77.2888,36492.0
2023-11-16 14:40:00,80.02,80.09,80.0,80.08,24255.0,77.2985,77.3661,77.2792,77.3564,24255.0
2023-11-16 14:50:00,80.09,80.1,79.98,80.04,59158.0,77.3661,77.3758,77.2598,77.3178,59158.0
2023-11-16 15:00:00,80.05,80.07,80.03,80.06,28686.0,77.3275,77.3468,77.3081,77.3371,28686.0
2023-11-16 15:10:00,80.07,80.1,80.03,80.08,32002.0,77.3468,77.3758,77.3081,77.3564,32002.0
2023-11-16 15:20:00,80.08,80.09,79.97,79.99,36231.0,77.3564,77.3661,77.2502,77.2695,36231.0
2023-11-16 15:30:00,79.98,80.07,79.97,80.04,85713.0,77.2598,77.3468,77.2502,77.3178,85713.0
2023-11-16 15:40:00,80.04,80.1,79.99,80.09,150529.0,77.3178,77.3758,77.2695,77.3661,150529.0
2023-11-16 15:50:00,80.09,80.12,80.04,80.11,280094.0,77.3661,77.3951,77.3178,77.3854,280094.0
2023-11-17 09:30:00,80.37,80.54,80.29,80.38,302792.0,77.6366,77.8008,77.5593,77.6462,302792.0
2023-11-17 09:40:00,80.38,80.43,80.19,80.31,175981.0,77.6462,77.6945,77.4627,77.5786,175981.0
2023-11-17 09:50:00,80.32,80.32,80.09,80.19,102882.0,77.5883,77.5883,77.3661,77.4627,102882.0
2023-11-17 10:00:00,80.19,80.28,80.12,80.22,108583.0,77.4627,77.5496,77.3951,77.4917,108583.0
2023-11-17 10:10:00,80.21,80.25,80.14,80.2,84592.0,77.482,77.5207,77.4144,77.4724,84592.0
2023-11-17 10:20:00,80.2,80.28,80.14,80.19,68453.0,77.4724,77.5496,77.4144,77.4627,68453.0
2023-11-17 10:30:00,80.19,80.23,80.15,80.18,87119.0,77.4627,77.5013,77.4241,77.453,87119.0
2023-11-17 10:40:00,80.17,80.3,80.15,80.29,44218.0,77.4434,77.569,77.4241,77.5593,44218.0
2023-11-17 10:50:00,80.29,80.34,80.25,80.3,45963.0,77.5593,77.6076,77.5207,77.569,45963.0
2023-11-17 11:00:00,80.3,80.3,80.17,80.26,67667.0,77.569,77.569,77.4434,77.5303,67667.0
2023-11-17 11:10:00,80.25,80.32,80.21,80.22,54705.0,77.5207,77.5883,77.482,77.4917,54705.0
2023-11-17 11:20:00,80.22,80.26,80.09,80.14,64233.0,77.4917,77.5303,77.3661,77.4144,64233.0
2023-11-17 11:30:00,80.14,80.15,80.03,80.08,76331.0,77.4144,77.4241,77.3081,77.3564,76331.0
2023-11-17 11:40:00,80.08,80.1,80.02,80.06,48637.0,77.3564,77.3758,77.2985,77.3371,48637.0
2023-11-17 11:50:00,80.08,80.13,80.06,80.12,30858.0,77.3564,77.4047,77.3371,77.3951,30858.0
2023-11-17 12:00:00,80.11,80.2,80.1,80.15,47301.0,77.3854,77.4724,77.3758,77.4241,47301.0
2023-11-17 12:10:00,80.15,80.21,80.15,80.2,94656.0,77.4241,77.482,77.4241,77.4724,94656.0
2023-11-17 12:20:00,80.21,80.23,80.13,80.15,48323.0,77.482,77.5013,77.4047,77.4241,48323.0
2023-11-17 12:30:00,80.16,80.24,80.15,80.24,39480.0,77.4337,77.511,77.4241,77.511,39480.0
2023-11-17 12:40:00,80.23,80.27,80.22,80.23,81033.0,77.5013,77.54,77.4917,77.5013,81033.0
2023-11-17 12:50:00,80.23,80.25,80.2,80.22,14591.0,77.5013,77.5207,77.4724,77.4917,14591.0
2023-11-17 13:00:00,80.22,80.24,80.17,80.21,26041.0,77.4917,77.511,77.4434,77.482,26041.0
2023-11-17 13:10:00,80.2,80.29,80.19,80.27,73010.0,77.4724,77.5593,77.4627,77.54,73010.0
2023-11-17 13:20:00,80.27,80.28,80.23,80.26,33394.0,77.54,77.5496,77.5013,77.5303,33394.0
2023-11-17 13:30:00,80.27,80.3,80.21,80.22,26442.0,77.54,77.569,77.482,77.4917,26442.0
2023-11-17 13:40:00,80.21,80.28,80.21,80.28,26420.0,77.482,77.5496,77.482,77.5496,26420.0
2023-11-17 13:50:00,80.28,80.35,80.26,80.34,25276.0,77.5496,77.6173,77.5303,77.6076,25276.0
2023-11-17 14:00:00,80.34,80.35,80.29,80.32,39467.0,77.6076,77.6173,77.5593,77.5883,39467.0
2023-11-17 14:10:00,80.32,80.33,80.22,80.23,27595.0,77.5883,77.5979,77.4917,77.5013,27595.0
2023-11-17 14:20:00,80.21,80.23,80.19,80.19,32886.0,77.482,77.5013,77.4627,77.4627,32886.0
2023-11-17 14:30:00,80.19,80.23,80.17,80.19,25386.0,77.4627,77.5013,77.4434,77.4627,25386.0
2023-11-17 14:40:00,80.2,80.25,80.18,80.22,23711.0,77.4724,77.5207,77.453,77.4917,23711.0
2023-11-17 14:50:00,80.22,80.25,80.2,80.24,16878.0,77.4917,77.5207,77.4724,77.511,16878.0
2023-11-17 15:00:00,80.24,80.25,80.19,80.21,64431.0,77.511,77.5207,77.4627,77.482,64431.0
2023-11-17 15:10:00,80.2,80.22,80.15,80.2,64430.0,77.4724,77.4917,77.4241,77.4724,64430.0
2023-11-17 15:20:00,80.2,80.3,80.18,80.3,88149.0,77.4724,77.569,77.453,77.569,88149.0
2023-11-17 15:30:00,80.3,80.32,80.16,80.17,140309.0,77.569,77.5883,77.4337,77.4434,140309.0
2023-11-17 15:40:00,80.17,80.24,80.12,80.21,79700.0,77.4434,77.511,77.3951,77.482,79700.0
2023-11-17 15:50:00,80.2,80.27,80.18,80.24,366023.0,77.4724,77.54,77.453,77.511,366023.0
2023-11-20 09:30:00,80.15,80.28,79.72,79.95,325057.0,77.4241,77.5496,77.0087,77.2309,325057.0
2023-11-20 09:40:00,79.95,80.16,79.93,80.12,197488.0,77.2309,77.4337,77.2115,77.3951,197488.0
2023-11-20 09:50:00,80.11,80.17,80.05,80.15,68668.0,77.3854,77.4434,77.3275,77.4241,68668.0
2023-11-20 10:00:00,80.15,80.18,80.05,80.14,161746.0,77.4241,77.453,77.3275,77.4144,161746.0
2023-11-20 10:10:00,80.14,80.24,80.1,80.23,83768.0,77.4144,77.511,77.3758,77.5013,83768.0
2023-11-20 10:20:00,80.23,80.28,80.16,80.27,58281.0,77.5013,77.5496,77.4337,77.54,58281.0
2023-11-20 10:30:00,80.26,80.3,80.2,80.29,131283.0,77.5303,77.569,77.4724,77.5593,131283.0
2023-11-20 10:40:00,80.28,80.38,80.26,80.37,65377.0,77.5496,77.6462,77.5303,77.6366,65377.0
2023-11-20 10:50:00,80.37,80.39,80.28,80.33,62079.0,77.6366,77.6559,77.5496,77.5979,62079.0
2023-11-20 11:00:00,80.33,80.38,80.29,80.36,66655.0,77.5979,77.6462,77.5593,77.6269,66655.0
2023-11-20 11:10:00,80.36,80.42,80.32,80.38,68258.0,77.6269,77.6849,77.5883,77.6462,68258.0
2023-11-20 11:20:00,80.36,80.4,80.33,80.38,60394.0,77.6269,77.6656,77.5979,77.6462,60394.0
2023-11-20 11:30:00,80.37,80.44,80.37,80.38,50084.0,77.6366,77.7042,77.6366,77.6462,50084.0
2023-11-20 11:40:00,80.38,80.41,80.35,80.4,56958.0,77.6462,77.6752,77.6173,77.6656,56958.0
2023-11-20 11:50:00,80.41,80.43,80.35,80.37,41576.0,77.6752,77.6945,77.6173,77.6366,41576.0
2023-11-20 12:00:00,80.36,80.39,80.33,80.36,44810.0,77.6269,77.6559,77.5979,77.6269,44810.0
2023-11-20 12:10:00,80.37,80.42,80.34,80.4,38855.0,77.6366,77.6849,77.6076,77.6656,38855.0
2023-11-20 12:20:00,80.4,80.43,80.37,80.38,53676.0,77.6656,77.6945,77.6366,77.6462,53676.0
2023-11-20 12:30:00,80.39,80.4,80.34,80.35,27774.0,77.6559,77.6656,77.6076,77.6173,27774.0
2023-11-20 12:40:00,80.35,80.36,80.24,80.27,49739.0,77.6173,77.6269,77.511,77.54,49739.0
2023-11-20 12:50:00,80.27,80.27,80.21,80.26,64677.0,77.54,77.54,77.482,77.5303,64677.0
2023-11-20 13:00:00,80.26,80.43,80.22,80.37,114317.0,77.5303,77.6945,77.4917,77.6366,114317.0
2023-11-20 13:10:00,80.37,80.38,80.33,80.35,51933.0,77.6366,77.6462,77.5979,77.6173,51933.0
2023-11-20 13:20:00,80.36,80.4,80.34,80.34,62069.0,77.6269,77.6656,77.6076,77.6076,62069.0
2023-11-20 13:30:00,80.35,80.43,80.35,80.43,41509.0,77.6173,77.6945,77.6173,77.6945,41509.0
2023-11-20 13:40:00,80.43,80.48,80.42,80.45,28579.0,77.6945,77.7428,77.6849,77.7139,28579.0
2023-11-20 13:50:00,80.45,80.46,80.41,80.41,30276.0,77.7139,77.7235,77.6752,77.6752,30276.0
2023-11-20 14:00:00,80.42,80.45,80.4,80.42,21811.0,77.6849,77.7139,77.6656,77.6849,21811.0
2023-11-20 14:10:00,80.43,80.44,80.35,80.37,33564.0,77.6945,77.7042,77.6173,77.6366,33564.0
2023-11-20 14:20:00,80.37,80.42,80.36,80.41,28341.0,77.6366,77.6849,77.6269,77.6752,28341.0
2023-11-20 14:30:00,80.4,80.5,80.4,80.43,50370.0,77.6656,77.7622,77.6656,77.6945,50370.0
2023-11-20 14:40:00,80.42,80.5,80.41,80.47,36721.0,77.6849,77.7622,77.6752,77.7332,36721.0
2023-11-20 14:50:00,80.48,80.49,80.44,80.48,44708.0,77.7428,77.7525,77.7042,77.7428,44708.0
2023-11-20 15:00:00,80.47,80.5,80.44,80.47,31997.0,77.7332,77.7622,77.7042,77.7332,31997.0
2023-11-20 15:10:00,80.47,80.59,80.47,80.58,47031.0,77.7332,77.8491,77.7332,77.8394,47031.0
2023-11-20 15:20:00,80.57,80.66,80.53,80.63,60951.0,77.8298,77.9167,77.7911,77.8877,60951.0
2023-11-20 15:30:00,80.62,80.64,80.54,80.59,105917.0,77.8781,77.8974,77.8008,77.8491,105917.0
2023-11-20 15:40:00,80.59,80.61,80.46,80.46,102996.0,77.8491,77.8684,77.7235,77.7235,102996.0
2023-11-20 15:50:00,80.45,80.46,80.32,80.39,990890.0,77.7139,77.7235,77.5883,77.6559,990890.0
2023-11-21 09:30:00,80.65,80.87,80.59,80.81,354120.0,77.9071,78.1196,77.8491,78.0616,354120.0
2023-11-21 09:40:00,80.81,80.87,80.74,80.77,197204.0,78.0616,78.1196,77.994,78.023,197204.0
2023-11-21 09:50:00,80.77,80.82,80.74,80.81,125846.0,78.023,78.0713,77.994,78.0616,125846.0
2023-11-21 10:00:00,80.82,80.89,80.71,80.78,190254.0,78.0713,78.1389,77.965,78.0326,190254.0
2023-11-21 10:10:00,80.77,80.89,80.76,80.88,73679.0,78.023,78.1389,78.0133,78.1292,73679.0
2023-11-21 10:20:00,80.88,80.91,80.77,80.79,80471.0,78.1292,78.1582,78.023,78.0423,80471.0
2023-11-21 10:30:00,80.8,80.84,80.73,80.73,98537.0,78.052,78.0906,77.9843,77.9843,98537.0
2023-11-21 10:40:00,80.73,80.92,80.73,80.9,84977.0,77.9843,78.1679,77.9843,78.1485,84977.0
2023-11-21 10:50:00,80.91,81.01,80.9,80.97,181437.0,78.1582,78.2548,78.1485,78.2162,181437.0
2023-11-21 11:00:00,80.97,81.02,80.96,80.99,50904.0,78.2162,78.2645,78.2065,78.2355,50904.0
2023-11-21 11:10:00,80.97,80.97,80.82,80.84,44171.0,78.2162,78.2162,78.0713,78.0906,44171.0
2023-11-21 11:20:00,80.85,80.88,80.83,80.85,50537.0,78.1003,78.1292,78.0809,78.1003,50537.0
2023-11-21 11:30:00,80.84,80.94,80.83,80.89,65616.0,78.0906,78.1872,78.0809,78.1389,65616.0
2023-11-21 11:40:00,80.9,80.91,80.82,80.86,29841.0,78.1485,78.1582,78.0713,78.1099,29841.0
2023-11-21 11:50:00,80.85,80.91,80.82,80.82,110154.0,78.1003,78.1582,78.0713,78.0713,110154.0
2023-11-21 12:00:00,80.81,80.87,80.79,80.84,37572.0,78.0616,78.1196,78.0423,78.0906,37572.0
2023-11-21 12:10:00,80.84,80.88,80.83,80.84,63628.0,78.0906,78.1292,78.0809,78.0906,63628.0
2023-11-21 12:20:00,80.83,80.89,80.82,80.87,39842.0,78.0809,78.1389,78.0713,78.1196,39842.0
2023-11-21 12:30:00,80.88,80.98,80.88,80.97,48549.0,78.1292,78.2258,78.1292,78.2162,48549.0
2023-11-21 12:40:00,80.97,81.01,80.94,81.01,30473.0,78.2162,78.2548,78.1872,78.2548,30473.0
2023-11-21 12:50:00,81.01,81.02,80.98,81.01,22263.0,78.2548,78.2645,78.2258,78.2548,22263.0
2023-11-21 13:00:00,81.01,81.02,80.89,80.94,39065.0,78.2548,78.2645,78.1389,78.1872,39065.0
2023-11-21 13:10:00,80.95,80.95,80.86,80.89,29170.0,78.1968,78.1968,78.1099,78.1389,29170.0
2023-11-21 13:20:00,80.88,80.89,80.8,80.83,29667.0,78.1292,78.1389,78.052,78.0809,29667.0
2023-11-21 13:30:00,80.83,80.9,80.83,80.84,27029.0,78.0809,78.1485,78.0809,78.0906,27029.0
2023-11-21 13:40:00,80.84,80.9,80.83,80.88,24490.0,78.0906,78.1485,78.0809,78.1292,24490.0
2023-11-21 13:50:00,80.89,80.9,80.81,80.81,31722.0,78.1389,78.1485,78.0616,78.0616,31722.0
2023-11-21 14:00:00,80.82,80.86,80.74,80.76,85139.0,78.0713,78.1099,77.994,78.0133,85139.0
2023-11-21 14:10:00,80.76,80.81,80.72,80.77,46079.0,78.0133,78.0616,77.9747,78.023,46079.0
2023-11-21 14:20:00,80.77,80.85,80.75,80.84,50432.0,78.023,78.1003,78.0037,78.0906,50432.0
2023-11-21 14:30:00,80.84,80.86,80.78,80.79,26273.0,78.0906,78.1099,78.0326,78.0423,26273.0
2023-11-21 14:40:00,80.79,80.8,80.75,80.78,35754.0,78.0423,78.052,78.0037,78.0326,35754.0
2023-11-21 14:50:00,80.78,80.81,80.72,80.81,41811.0,78.0326,78.0616,77.9747,78.0616,41811.0
2023-11-21 15:00:00,80.81,80.84,80.78,80.78,45990.0,78.0616,78.0906,78.0326,78.0326,45990.0
2023-11-21 15:10:00,80.79,80.85,80.78,80.78,41367.0,78.0423,78.1003,78.0326,78.0326,41367.0
2023-11-21 15:20:00,80.79,80.82,80.76,80.81,51369.0,78.0423,78.0713,78.0133,78.0616,51369.0
2023-11-21 15:30:00,80.81,80.82,80.7,80.74,85023.0,78.0616,78.0713,77.9554,77.994,85023.0
2023-11-21 15:40:00,80.74,80.8,80.72,80.8,86110.0,77.994,78.052,77.9747,78.052,86110.0
2023-11-21 15:50:00,80.8,80.81,80.7,80.71,293703.0,78.052,78.0616,77.9554,77.965,293703.0
2023-11-22 09:30:00,80.72,80.84,80.36,80.72,334499.0,77.9747,78.0906,77.6269,77.9747,334499.0
2023-11-22 09:40:00,80.71,80.85,80.59,80.69,175167.0,77.965,78.1003,77.8491,77.9457,175167.0
2023-11-22 09:50:00,80.69,80.7,80.53,80.67,171141.0,77.9457,77.9554,77.7911,77.9264,171141.0
2023-11-22 10:00:00,80.67,80.74,80.58,80.62,129922.0,77.9264,77.994,77.8394,77.8781,129922.0
2023-11-22 10:10:00,80.63,80.66,80.55,80.6,63789.0,77.8877,77.9167,77.8105,77.8588,63789.0
2023-11-22 10:20:00,80.6,80.68,80.58,80.67,48177.0,77.8588,77.936,77.8394,77.9264,48177.0
2023-11-22 10:30:00,80.67,80.75,80.61,80.62,72742.0,77.9264,78.0037,77.8684,77.8781,72742.0
2023-11-22 10:40:00,80.62,80.7,80.55,80.56,56173.0,77.8781,77.9554,77.8105,77.8201,56173.0
2023-11-22 10:50:00,80.55,80.62,80.5,80.61,64937.0,77.8105,77.8781,77.7622,77.8684,64937.0
2023-11-22 11:00:00,80.61,80.67,80.55,80.67,84870.0,77.8684,77.9264,77.8105,77.9264,84870.0
2023-11-22 11:10:00,80.66,80.7,80.63,80.68,61573.0,77.9167,77.9554,77.8877,77.936,61573.0
2023-11-22 11:20:00,80.68,80.69,80.61,80.67,97619.0,77.936,77.9457,77.8684,77.9264,97619.0
2023-11-22 11:30:00,80.67,80.74,80.67,80.69,38256.0,77.9264,77.994,77.9264,77.9457,38256.0
2023-11-22 11:40:00,80.7,80.77,80.69,80.75,35211.0,77.9554,78.023,77.9457,78.0037,35211.0
2023-11-22 11:50:00,80.76,80.84,80.75,80.82,39576.0,78.0133,78.0906,78.0037,78.0713,39576.0
2023-11-22 12:00:00,80.83,80.89,80.82,80.84,85012.0,78.0809,78.1389,78.0713,78.0906,85012.0
2023-11-22 12:10:00,80.84,80.86,80.69,80.72,36666.0,78.0906,78.1099,77.9457,77.9747,36666.0
2023-11-22 12:20:00,80.73,80.79,80.68,80.7,50664.0,77.9843,78.0423,77.936,77.9554,50664.0
2023-11-22 12:30:00,80.69,80.69,80.59,80.64,58700.0,77.9457,77.9457,77.8491,77.8974,58700.0
2023-11-22 12:40:00,80.63,80.63,80.54,80.55,38201.0,77.8877,77.8877,77.8008,77.8105,38201.0
2023-11-22 12:50:00,80.56,80.65,80.54,80.65,45634.0,77.8201,77.9071,77.8008,77.9071,45634.0
2023-11-22 13:00:00,80.66,80.69,80.64,80.66,27125.0,77.9167,77.9457,77.8974,77.9167,27125.0
2023-11-22 13:10:00,80.65,80.69,80.61,80.63,39927.0,77.9071,77.9457,77.8684,77.8877,39927.0
2023-11-22 13:20:00,80.63,80.67,80.63,80.67,50952.0,77.8877,77.9264,77.8877,77.9264,50952.0
2023-11-22 13:30:00,80.68,80.69,80.62,80.67,29111.0,77.936,77.9457,77.8781,77.9264,29111.0
2023-11-22 13:40:00,80.67,80.69,80.62,80.63,28118.0,77.9264,77.9457,77.8781,77.8877,28118.0
2023-11-22 13:50:00,80.63,80.66,80.6,80.62,41980.0,77.8877,77.9167,77.8588,77.8781,41980.0
2023-11-22 14:00:00,80.63,80.7,80.63,80.67,26090.0,77.8877,77.9554,77.8877,77.9264,26090.0
2023-11-22 14:10:00,80.67,80.7,80.62,80.69,33878.0,77.9264,77.9554,77.8781,77.9457,33878.0
2023-11-22 14:20:00,80.69,80.73,80.67,80.73,60904.0,77.9457,77.9843,77.9264,77.9843,60904.0
2023-11-22 14:30:00,80.73,80.74,80.5,80.51,33757.0,77.9843,77.994,77.7622,77.7718,33757.0
2023-11-22 14:40:00,80.5,80.6,80.48,80.59,57495.0,77.7622,77.8588,77.7428,77.8491,57495.0
2023-11-22 14:50:00,80.6,80.71,80.59,80.66,99524.0,77.8588,77.965,77.8491,77.9167,99524.0
2023-11-22 15:00:00,80.66,80.72,80.64,80.68,122500.0,77.9167,77.9747,77.8974,77.936,122500.0
2023-11-22 15:10:00,80.67,80.71,80.66,80.7,25247.0,77.9264,77.965,77.9167,77.9554,25247.0
2023-11-22 15:20:00,80.71,80.8,80.68,80.8,101067.0,77.965,78.052,77.936,78.052,101067.0
2023-11-22 15:30:00,80.8,80.84,80.79,80.83,82393.0,78.052,78.0906,78.0423,78.0809,82393.0
2023-11-22 15:40:00,80.81,80.85,80.76,80.8,139362.0,78.0616,78.1003,78.0133,78.052,139362.0
2023-11-22 15:50:00,80.79,80.83,80.76,80.78,275185.0,78.0423,78.0809,78.0133,78.0326,275185.0
2023-11-24 09:30:00,80.78,81.06,80.78,81.04,207401.0,78.0326,78.3031,78.0326,78.2838,207401.0
2023-11-24 09:40:00,81.03,81.07,80.92,81.01,137683.0,78.2741,78.3128,78.1679,78.2548,137683.0
2023-11-24 09:50:00,81.01,81.17,81.01,81.13,68465.0,78.2548,78.4094,78.2548,78.3707,68465.0
2023-11-24 10:00:00,81.13,81.29,81.13,81.26,64376.0,78.3707,78.5253,78.3707,78.4963,64376.0
2023-11-24 10:10:00,81.25,81.35,81.24,81.34,46499.0,78.4866,78.5832,78.477,78.5736,46499.0
2023-11-24 10:20:00,81.33,81.39,81.27,81.38,60816.0,78.5639,78.6219,78.506,78.6122,60816.0
2023-11-24 10:30:00,81.37,81.39,81.31,81.34,62229.0,78.6026,78.6219,78.5446,78.5736,62229.0
2023-11-24 10:40:00,81.34,81.36,81.27,81.31,111731.0,78.5736,78.5929,78.506,78.5446,111731.0
2023-11-24 10:50:00,81.31,81.33,81.25,81.29,96472.0,78.5446,78.5639,78.4866,78.5253,96472.0
2023-11-24 11:00:00,81.28,81.28,81.15,81.17,106068.0,78.5156,78.5156,78.39,78.4094,106068.0
2023-11-24 11:10:00,81.17,81.21,81.12,81.12,35643.0,78.4094,78.448,78.3611,78.3611,35643.0
2023-11-24 11:20:00,81.15,81.19,81.13,81.17,60005.0,78.39,78.4287,78.3707,78.4094,60005.0
2023-11-24 11:30:00,81.17,81.22,81.15,81.17,71659.0,78.4094,78.4577,78.39,78.4094,71659.0
2023-11-24 11:40:00,81.17,81.22,81.16,81.17,48336.0,78.4094,78.4577,78.3997,78.4094,48336.0
2023-11-24 11:50:00,81.18,81.22,81.17,81.18,22991.0,78.419,78.4577,78.4094,78.419,22991.0
2023-11-24 12:00:00,81.19,81.26,81.17,81.22,40267.0,78.4287,78.4963,78.4094,78.4577,40267.0
2023-11-24 12:10:00,81.21,81.24,81.19,81.21,34906.0,78.448,78.477,78.4287,78.448,34906.0
2023-11-24 12:20:00,81.21,81.21,81.11,81.11,21259.0,78.448,78.448,78.3514,78.3514,21259.0
2023-11-24 12:30:00,81.11,81.18,81.11,81.18,39679.0,78.3514,78.419,78.3514,78.419,39679.0
2023-11-24 12:40:00,81.18,81.2,81.13,81.14,51221.0,78.419,78.4383,78.3707,78.3804,51221.0
2023-11-24 12:50:00,81.13,81.17,81.06,81.1,165299.0,78.3707,78.4094,78.3031,78.3417,165299.0
2023-11-27 09:30:00,80.82,80.82,80.52,80.57,212270.0,78.0713,78.0713,77.7815,77.8298,212270.0
2023-11-27 09:40:00,80.57,80.72,80.47,80.72,131405.0,77.8298,77.9747,77.7332,77.9747,131405.0
2023-11-27 09:50:00,80.72,80.76,80.61,80.71,91125.0,77.9747,78.0133,77.8684,77.965,91125.0
2023-11-27 10:00:00,80.71,80.83,80.65,80.83,97388.0,77.965,78.0809,77.9071,78.0809,97388.0
2023-11-27 10:10:00,80.84,80.85,80.8,80.81,58105.0,78.0906,78.1003,78.052,78.0616,58105.0
2023-11-27 10:20:00,80.81,80.9,80.79,80.83,51655.0,78.0616,78.1485,78.0423,78.0809,51655.0
2023-11-27 10:30:00,80.83,80.88,80.8,80.83,80002.0,78.0809,78.1292,78.052,78.0809,80002.0
2023-11-27 10:40:00,80.83,80.84,80.78,80.8,70848.0,78.0809,78.0906,78.0326,78.052,70848.0
2023-11-27 10:50:00,80.8,80.81,80.75,80.75,92090.0,78.052,78.0616,78.0037,78.0037,92090.0
2023-11-27 11:00:00,80.75,80.75,80.64,80.73,51259.0,78.0037,78.0037,77.8974,77.9843,51259.0
2023-11-27 11:10:00,80.73,80.76,80.68,80.75,51395.0,77.9843,78.0133,77.936,78.0037,51395.0
2023-11-27 11:20:00,80.75,80.85,80.73,80.83,59219.0,78.0037,78.1003,77.9843,78.0809,59219.0
2023-11-27 11:30:00,80.83,80.83,80.75,80.78,69436.0,78.0809,78.0809,78.0037,78.0326,69436.0
2023-11-27 11:40:00,80.78,80.79,80.73,80.73,32459.0,78.0326,78.0423,77.9843,77.9843,32459.0
2023-11-27 11:50:00,80.74,81.0,80.73,80.94,139481.0,77.994,78.2451,77.9843,78.1872,139481.0
2023-11-27 12:00:00,80.93,80.98,80.87,80.96,67265.0,78.1775,78.2258,78.1196,78.2065,67265.0
2023-11-27 12:10:00,80.96,81.02,80.92,80.93,78974.0,78.2065,78.2645,78.1679,78.1775,78974.0
2023-11-27 12:20:00,80.92,80.92,80.86,80.9,33089.0,78.1679,78.1679,78.1099,78.1485,33089.0
2023-11-27 12:30:00,80.9,80.94,80.86,80.88,78013.0,78.1485,78.1872,78.1099,78.1292,78013.0
2023-11-27 12:40:00,80.89,80.93,80.87,80.89,35190.0,78.1389,78.1775,78.1196,78.1389,35190.0
2023-11-27 12:50:00,80.89,80.92,80.87,80.89,38349.0,78.1389,78.1679,78.1196,78.1389,38349.0
2023-11-27 13:00:00,80.89,80.94,80.83,80.93,80830.0,78.1389,78.1872,78.0809,78.1775,80830.0
2023-11-27 13:10:00,80.93,81.02,80.93,81.01,70904.0,78.1775,78.2645,78.1775,78.2548,70904.0
2023-11-27 13:20:00,81.01,81.02,80.92,80.95,40851.0,78.2548,78.2645,78.1679,78.1968,40851.0
2023-11-27 13:30:00,80.95,81.0,80.93,80.94,53220.0,78.1968,78.2451,78.1775,78.1872,53220.0
2023-11-27 13:40:00,80.93,80.94,80.88,80.89,32115.0,78.1775,78.1872,78.1292,78.1389,32115.0
2023-11-27 13:50:00,80.9,80.94,80.88,80.93,43889.0,78.1485,78.1872,78.1292,78.1775,43889.0
2023-11-27 14:00:00,80.94,81.0,80.93,80.96,33230.0,78.1872,78.2451,78.1775,78.2065,33230.0
2023-11-27 14:10:00,80.96,81.0,80.95,80.96,60620.0,78.2065,78.2451,78.1968,78.2065,60620.0
2023-11-27 14:20:00,80.96,81.0,80.95,81.0,35510.0,78.2065,78.2451,78.1968,78.2451,35510.0
2023-11-27 14:30:00,80.99,81.0,80.93,80.95,34704.0,78.2355,78.2451,78.1775,78.1968,34704.0
2023-11-27 14:40:00,80.94,80.97,80.88,80.9,45600.0,78.1872,78.2162,78.1292,78.1485,45600.0
2023-11-27 14:50:00,80.9,80.95,80.88,80.95,30847.0,78.1485,78.1968,78.1292,78.1968,30847.0
2023-11-27 15:00:00,80.96,80.99,80.92,80.95,49868.0,78.2065,78.2355,78.1679,78.1968,49868.0
2023-11-27 15:10:00,80.96,81.04,80.94,81.04,32476.0,78.2065,78.2838,78.1872,78.2838,32476.0
2023-11-27 15:20:00,81.04,81.06,81.0,81.06,41184.0,78.2838,78.3031,78.2451,78.3031,41184.0
2023-11-27 15:30:00,81.06,81.11,81.03,81.08,97815.0,78.3031,78.3514,78.2741,78.3224,97815.0
2023-11-27 15:40:00,81.07,81.08,80.98,80.98,109850.0,78.3128,78.3224,78.2258,78.2258,109850.0
2023-11-27 15:50:00,80.99,81.08,80.96,81.01,204975.0,78.2355,78.3224,78.2065,78.2548,204975.0
2023-11-28 09:30:00,81.02,81.15,80.78,81.03,150700.0,78.2645,78.39,78.0326,78.2741,150700.0
2023-11-28 09:40:00,81.04,81.21,80.99,81.13,231738.0,78.2838,78.448,78.2355,78.3707,231738.0
2023-11-28 09:50:00,81.12,81.12,80.98,81.0,61411.0,78.3611,78.3611,78.2258,78.2451,61411.0
2023-11-28 10:00:00,81.0,81.09,80.95,80.97,57602.0,78.2451,78.3321,78.1968,78.2162,57602.0
2023-11-28 10:10:00,80.98,81.11,80.95,81.09,27706.0,78.2258,78.3514,78.1968,78.3321,27706.0
2023-11-28 10:20:00,81.1,81.17,81.1,81.16,53048.0,78.3417,78.4094,78.3417,78.3997,53048.0
2023-11-28 10:30:00,81.15,81.18,81.04,81.07,60189.0,78.39,78.419,78.2838,78.3128,60189.0
2023-11-28 10:40:00,81.09,81.26,81.08,81.19,155077.0,78.3321,78.4963,78.3224,78.4287,155077.0
2023-11-28 10:50:00,81.18,81.36,81.18,81.35,68450.0,78.419,78.5929,78.419,78.5832,68450.0
2023-11-28 11:00:00,81.35,81.41,81.32,81.4,81296.0,78.5832,78.6412,78.5543,78.6315,81296.0
2023-11-28 11:10:00,81.39,81.44,81.35,81.41,74451.0,78.6219,78.6702,78.5832,78.6412,74451.0
2023-11-28 11:20:00,81.4,81.41,81.33,81.38,72289.0,78.6315,78.6412,78.5639,78.6122,72289.0
2023-11-28 11:30:00,81.39,81.53,81.39,81.52,32792.0,78.6219,78.7571,78.6219,78.7475,32792.0
2023-11-28 11:40:00,81.52,81.59,81.51,81.55,54802.0,78.7475,78.8151,78.7378,78.7764,54802.0
2023-11-28 11:50:00,81.55,81.58,81.53,81.58,33988.0,78.7764,78.8054,78.7571,78.8054,33988.0
2023-11-28 12:00:00,81.58,81.62,81.51,81.54,95248.0,78.8054,78.8441,78.7378,78.7668,95248.0
2023-11-28 12:10:00,81.54,81.56,81.39,81.39,35210.0,78.7668,78.7861,78.6219,78.6219,35210.0
2023-11-28 12:20:00,81.39,81.43,81.31,81.37,38055.0,78.6219,78.6605,78.5446,78.6026,38055.0
2023-11-28 12:30:00,81.36,81.36,81.28,81.34,34792.0,78.5929,78.5929,78.5156,78.5736,34792.0
2023-11-28 12:40:00,81.35,81.36,81.26,81.26,18905.0,78.5832,78.5929,78.4963,78.4963,18905.0
2023-11-28 12:50:00,81.25,81.25,81.18,81.2,69065.0,78.4866,78.4866,78.419,78.4383,69065.0
2023-11-28 13:00:00,81.2,81.2,81.02,81.17,166331.0,78.4383,78.4383,78.2645,78.4094,166331.0
2023-11-28 13:10:00,81.17,81.17,81.05,81.09,63782.0,78.4094,78.4094,78.2934,78.3321,63782.0
2023-11-28 13:20:00,81.1,81.18,81.08,81.17,40236.0,78.3417,78.419,78.3224,78.4094,40236.0
2023-11-28 13:30:00,81.17,81.2,81.15,81.16,39907.0,78.4094,78.4383,78.39,78.3997,39907.0
2023-11-28 13:40:00,81.17,81.22,81.13,81.19,52117.0,78.4094,78.4577,78.3707,78.4287,52117.0
2023-11-28 13:50:00,81.19,81.21,81.12,81.13,41174.0,78.4287,78.448,78.3611,78.3707,41174.0
2023-11-28 14:00:00,81.15,81.2,81.14,81.2,60535.0,78.39,78.4383,78.3804,78.4383,60535.0
2023-11-28 14:10:00,81.2,81.24,81.15,81.16,39591.0,78.4383,78.477,78.39,78.3997,39591.0
2023-11-28 14:20:00,81.16,81.2,81.1,81.11,40497.0,78.3997,78.4383,78.3417,78.3514,40497.0
2023-11-28 14:30:00,81.11,81.24,81.1,81.23,45166.0,78.3514,78.477,78.3417,78.4673,45166.0
2023-11-28 14:40:00,81.22,81.29,81.21,81.28,28261.0,78.4577,78.5253,78.448,78.5156,28261.0
2023-11-28 14:50:00,81.29,81.34,81.27,81.3,24091.0,78.5253,78.5736,78.506,78.5349,24091.0
2023-11-28 15:00:00,81.3,81.32,81.28,81.29,29405.0,78.5349,78.5543,78.5156,78.5253,29405.0
2023-11-28 15:10:00,81.29,81.31,81.22,81.24,36061.0,78.5253,78.5446,78.4577,78.477,36061.0
2023-11-28 15:20:00,81.24,81.29,81.16,81.28,86194.0,78.477,78.5253,78.3997,78.5156,86194.0
2023-11-28 15:30:00,81.27,81.3,81.2,81.21,44369.0,78.506,78.5349,78.4383,78.448,44369.0
2023-11-28 15:40:00,81.21,81.28,81.19,81.27,111085.0,78.448,78.5156,78.4287,78.506,111085.0
2023-11-28 15:50:00,81.27,81.32,81.11,81.17,390894.0,78.506,78.5543,78.3514,78.4094,390894.0
2023-11-29 09:30:00,81.49,81.82,81.41,81.82,132981.0,78.7185,79.0373,78.6412,79.0373,132981.0
2023-11-29 09:40:00,81.84,81.86,81.73,81.78,119833.0,79.0566,79.0759,78.9503,78.9986,119833.0
2023-11-29 09:50:00,81.79,81.91,81.77,81.86,90273.0,79.0083,79.1242,78.989,79.0759,90273.0
2023-11-29 10:00:00,81.87,81.97,81.75,81.77,104205.0,79.0856,79.1822,78.9696,78.989,104205.0
2023-11-29 10:10:00,81.77,81.77,81.67,81.68,67837.0,78.989,78.989,78.8924,78.902,67837.0
2023-11-29 10:20:00,81.68,81.71,81.55,81.7,63806.0,78.902,78.931,78.7764,78.9213,63806.0
2023-11-29 10:30:00,81.7,81.7,81.61,81.68,25889.0,78.9213,78.9213,78.8344,78.902,25889.0
2023-11-29 10:40:00,81.68,81.7,81.62,81.64,25769.0,78.902,78.9213,78.8441,78.8634,25769.0
2023-11-29 10:50:00,81.65,81.78,81.65,81.74,27726.0,78.873,78.9986,78.873,78.96,27726.0
2023-11-29 11:00:00,81.72,81.78,81.62,81.66,30190.0,78.9407,78.9986,78.8441,78.8827,30190.0
2023-11-29 11:10:00,81.65,81.67,81.52,81.59,32854.0,78.873,78.8924,78.7475,78.8151,32854.0
2023-11-29 11:20:00,81.58,81.63,81.53,81.54,32075.0,78.8054,78.8537,78.7571,78.7668,32075.0
2023-11-29 11:30:00,81.54,81.63,81.47,81.61,50229.0,78.7668,78.8537,78.6992,78.8344,50229.0
2023-11-29 11:40:00,81.61,81.65,81.59,81.62,18785.0,78.8344,78.873,78.8151,78.8441,18785.0
2023-11-29 11:50:00,81.62,81.65,81.58,81.65,28595.0,78.8441,78.873,78.8054,78.873,28595.0
2023-11-29 12:00:00,81.66,81.71,81.6,81.71,27168.0,78.8827,78.931,78.8247,78.931,27168.0
2023-11-29 12:10:00,81.72,81.76,81.71,81.71,24363.0,78.9407,78.9793,78.931,78.931,24363.0
2023-11-29 12:20:00,81.71,81.73,81.67,81.71,90494.0,78.931,78.9503,78.8924,78.931,90494.0
2023-11-29 12:30:00,81.72,81.76,81.7,81.76,36434.0,78.9407,78.9793,78.9213,78.9793,36434.0
2023-11-29 12:40:00,81.76,81.79,81.72,81.73,37854.0,78.9793,79.0083,78.9407,78.9503,37854.0
2023-11-29 12:50:00,81.73,81.74,81.7,81.72,27471.0,78.9503,78.96,78.9213,78.9407,27471.0
2023-11-29 13:00:00,81.72,81.73,81.67,81.72,67684.0,78.9407,78.9503,78.8924,78.9407,67684.0
2023-11-29 13:10:00,81.73,81.75,81.7,81.72,59446.0,78.9503,78.9696,78.9213,78.9407,59446.0
2023-11-29 13:20:00,81.71,81.8,81.71,81.8,46354.0,78.931,79.0179,78.931,79.0179,46354.0
2023-11-29 13:30:00,81.81,81.81,81.75,81.79,34485.0,79.0276,79.0276,78.9696,79.0083,34485.0
2023-11-29 13:40:00,81.79,81.81,81.77,81.8,24892.0,79.0083,79.0276,78.989,79.0179,24892.0
2023-11-29 13:50:00,81.8,81.86,81.79,81.82,51104.0,79.0179,79.0759,79.0083,79.0373,51104.0
2023-11-29 14:00:00,81.83,81.9,81.81,81.89,32755.0,79.0469,79.1145,79.0276,79.1049,32755.0
2023-11-29 14:10:00,81.88,81.88,81.77,81.77,69636.0,79.0952,79.0952,78.989,78.989,69636.0
2023-11-29 14:20:00,81.77,81.82,81.76,81.76,48944.0,78.989,79.0373,78.9793,78.9793,48944.0
2023-11-29 14:30:00,81.75,81.75,81.58,81.6,98015.0,78.9696,78.9696,78.8054,78.8247,98015.0
2023-11-29 14:40:00,81.59,81.67,81.58,81.65,109099.0,78.8151,78.8924,78.8054,78.873,109099.0
2023-11-29 14:50:00,81.65,81.65,81.59,81.63,28349.0,78.873,78.873,78.8151,78.8537,28349.0
2023-11-29 15:00:00,81.63,81.65,81.57,81.6,69629.0,78.8537,78.873,78.7958,78.8247,69629.0
2023-11-29 15:10:00,81.59,81.59,81.47,81.53,70416.0,78.8151,78.8151,78.6992,78.7571,70416.0
2023-11-29 15:20:00,81.53,81.53,81.47,81.47,63625.0,78.7571,78.7571,78.6992,78.6992,63625.0
2023-11-29 15:30:00,81.48,81.55,81.46,81.47,77989.0,78.7088,78.7764,78.6895,78.6992,77989.0
2023-11-29 15:40:00,81.47,81.54,81.43,81.54,93258.0,78.6992,78.7668,78.6605,78.7668,93258.0
2023-11-29 15:50:00,81.53,81.63,81.53,81.59,428578.0,78.7571,78.8537,78.7571,78.8151,428578.0
2023-11-30 09:30:00,81.65,81.76,81.38,81.56,243968.0,78.873,78.9793,78.6122,78.7861,243968.0
2023-11-30 09:40:00,81.56,81.66,81.47,81.66,154184.0,78.7861,78.8827,78.6992,78.8827,154184.0
2023-11-30 09:50:00,81.66,82.05,81.66,82.05,106774.0,78.8827,79.2594,78.8827,79.2594,106774.0
2023-11-30 10:00:00,82.05,82.08,81.89,81.91,121745.0,79.2594,79.2884,79.1049,79.1242,121745.0
2023-11-30 10:10:00,81.92,82.06,81.89,81.99,63102.0,79.1339,79.2691,79.1049,79.2015,63102.0
2023-11-30 10:20:00,81.99,82.05,81.97,81.99,52806.0,79.2015,79.2594,79.1822,79.2015,52806.0
2023-11-30 10:30:00,81.99,82.13,81.91,81.94,51695.0,79.2015,79.3367,79.1242,79.1532,51695.0
2023-11-30 10:40:00,81.95,82.09,81.95,82.09,82586.0,79.1628,79.2981,79.1628,79.2981,82586.0
2023-11-30 10:50:00,82.07,82.26,82.05,82.26,53941.0,79.2788,79.4623,79.2594,79.4623,53941.0
2023-11-30 11:00:00,82.25,82.29,82.14,82.16,88503.0,79.4526,79.4913,79.3464,79.3657,88503.0
2023-11-30 11:10:00,82.16,82.18,82.07,82.07,53770.0,79.3657,79.385,79.2788,79.2788,53770.0
2023-11-30 11:20:00,82.06,82.21,82.03,82.11,55073.0,79.2691,79.414,79.2401,79.3174,55073.0
2023-11-30 11:30:00,82.1,82.15,82.02,82.03,50178.0,79.3077,79.356,79.2305,79.2401,50178.0
2023-11-30 11:40:00,82.03,82.06,81.95,81.99,52861.0,79.2401,79.2691,79.1628,79.2015,52861.0
2023-11-30 11:50:00,82.0,82.07,81.96,81.98,50572.0,79.2111,79.2788,79.1725,79.1918,50572.0
2023-11-30 12:00:00,81.98,82.08,81.94,82.05,99653.0,79.1918,79.2884,79.1532,79.2594,99653.0
2023-11-30 12:10:00,82.05,82.06,81.91,81.91,176030.0,79.2594,79.2691,79.1242,79.1242,176030.0
2023-11-30 12:20:00,81.91,81.92,81.87,81.91,31913.0,79.1242,79.1339,79.0856,79.1242,31913.0
2023-11-30 12:30:00,81.92,81.97,81.88,81.92,32271.0,79.1339,79.1822,79.0952,79.1339,32271.0
2023-11-30 12:40:00,81.92,82.08,81.91,82.05,44726.0,79.1339,79.2884,79.1242,79.2594,44726.0
2023-11-30 12:50:00,82.05,82.06,81.96,81.98,105644.0,79.2594,79.2691,79.1725,79.1918,105644.0
2023-11-30 13:00:00,81.97,81.99,81.92,81.95,80730.0,79.1822,79.2015,79.1339,79.1628,80730.0
2023-11-30 13:10:00,81.95,82.08,81.95,82.08,35301.0,79.1628,79.2884,79.1628,79.2884,35301.0
2023-11-30 13:20:00,82.08,82.15,82.03,82.05,43509.0,79.2884,79.356,79.2401,79.2594,43509.0
2023-11-30 13:30:00,82.06,82.09,81.99,82.09,49485.0,79.2691,79.2981,79.2015,79.2981,49485.0
2023-11-30 13:40:00,82.09,82.14,82.09,82.11,26600.0,79.2981,79.3464,79.2981,79.3174,26600.0
2023-11-30 13:50:00,82.11,82.14,82.05,82.13,39995.0,79.3174,79.3464,79.2594,79.3367,39995.0
2023-11-30 14:00:00,82.13,82.2,82.11,82.19,37201.0,79.3367,79.4043,79.3174,79.3947,37201.0
2023-11-30 14:10:00,82.2,82.26,82.18,82.24,56365.0,79.4043,79.4623,79.385,79.443,56365.0
2023-11-30 14:20:00,82.24,82.26,82.2,82.25,56499.0,79.443,79.4623,79.4043,79.4526,56499.0
2023-11-30 14:30:00,82.25,82.33,82.23,82.28,43514.0,79.4526,79.5299,79.4333,79.4816,43514.0
2023-11-30 14:40:00,82.28,82.33,82.27,82.32,144224.0,79.4816,79.5299,79.472,79.5203,144224.0
2023-11-30 14:50:00,82.32,82.37,82.3,82.37,34004.0,79.5203,79.5686,79.5009,79.5686,34004.0
2023-11-30 15:00:00,82.37,82.37,82.23,82.26,68342.0,79.5686,79.5686,79.4333,79.4623,68342.0
2023-11-30 15:10:00,82.26,82.3,82.21,82.22,96830.0,79.4623,79.5009,79.414,79.4237,96830.0
2023-11-30 15:20:00,82.22,82.22,82.13,82.17,97505.0,79.4237,79.4237,79.3367,79.3754,97505.0
2023-11-30 15:30:00,82.16,82.28,82.13,82.26,150614.0,79.3657,79.4816,79.3367,79.4623,150614.0
2023-11-30 15:40:00,82.26,82.43,82.26,82.38,299097.0,79.4623,79.6265,79.4623,79.5782,299097.0
2023-11-30 15:50:00,82.38,82.48,82.32,82.38,1169492.0,79.5782,79.6748,79.5203,79.5782,1169492.0
2023-12-01 09:30:00,82.53,82.73,82.34,82.54,521824.0,79.7231,79.9163,79.5396,79.7328,521824.0
2023-12-01 09:40:00,82.54,82.74,82.53,82.67,410522.0,79.7328,79.926,79.7231,79.8584,410522.0
2023-12-01 09:50:00,82.66,82.77,82.59,82.75,239238.0,79.8487,79.9549,79.7811,79.9356,239238.0
2023-12-01 10:00:00,82.78,82.89,82.75,82.81,159917.0,79.9646,80.0709,79.9356,79.9936,159917.0
2023-12-01 10:10:00,82.82,82.82,82.62,82.68,130314.0,80.0032,80.0032,79.8101,79.868,130314.0
2023-12-01 10:20:00,82.68,82.75,82.63,82.65,125153.0,79.868,79.9356,79.8197,79.839,125153.0
2023-12-01 10:30:00,82.65,82.81,82.62,82.77,118685.0,79.839,79.9936,79.8101,79.9549,118685.0
2023-12-01 10:40:00,82.78,82.85,82.76,82.85,94411.0,79.9646,80.0322,79.9453,80.0322,94411.0
2023-12-01 10:50:00,82.86,82.94,82.85,82.88,87564.0,80.0419,80.1192,80.0322,80.0612,87564.0
2023-12-01 11:00:00,82.89,82.94,82.66,82.94,221559.0,80.0709,80.1192,79.8487,80.1192,221559.0
2023-12-01 11:10:00,82.94,83.15,82.92,83.1,195200.0,80.1192,80.322,80.0998,80.2737,195200.0
2023-12-01 11:20:00,83.11,83.27,83.04,83.26,105505.0,80.2834,80.4379,80.2158,80.4283,105505.0
2023-12-01 11:30:00,83.26,83.34,83.14,83.29,123140.0,80.4283,80.5056,80.3124,80.4573,123140.0
2023-12-01 11:40:00,83.28,83.52,83.25,83.52,168647.0,80.4476,80.6794,80.4186,80.6794,168647.0
2023-12-01 11:50:00,83.52,83.64,83.5,83.52,121676.0,80.6794,80.7954,80.6601,80.6794,121676.0
2023-12-01 12:00:00,83.52,83.61,83.51,83.57,95949.0,80.6794,80.7664,80.6698,80.7277,95949.0
2023-12-01 12:10:00,83.58,83.62,83.43,83.44,97051.0,80.7374,80.776,80.5925,80.6022,97051.0
2023-12-01 12:20:00,83.44,83.49,83.41,83.42,96449.0,80.6022,80.6505,80.5732,80.5828,96449.0
2023-12-01 12:30:00,83.42,83.51,83.37,83.43,102514.0,80.5828,80.6698,80.5345,80.5925,102514.0
2023-12-01 12:40:00,83.43,83.57,83.42,83.57,84727.0,80.5925,80.7277,80.5828,80.7277,84727.0
2023-12-01 12:50:00,83.56,83.57,83.51,83.55,59974.0,80.7181,80.7277,80.6698,80.7084,59974.0
2023-12-01 13:00:00,83.55,83.59,83.46,83.48,148563.0,80.7084,80.7471,80.6215,80.6408,148563.0
2023-12-01 13:10:00,83.48,83.51,83.44,83.49,90099.0,80.6408,80.6698,80.6022,80.6505,90099.0
2023-12-01 13:20:00,83.49,83.5,83.42,83.42,76621.0,80.6505,80.6601,80.5828,80.5828,76621.0
2023-12-01 13:30:00,83.41,83.45,83.36,83.38,86668.0,80.5732,80.6118,80.5249,80.5442,86668.0
2023-12-01 13:40:00,83.37,83.39,83.31,83.34,52499.0,80.5345,80.5539,80.4766,80.5056,52499.0
2023-12-01 13:50:00,83.35,83.39,83.34,83.37,66939.0,80.5152,80.5539,80.5056,80.5345,66939.0
2023-12-01 14:00:00,83.37,83.42,83.32,83.33,91840.0,80.5345,80.5828,80.4862,80.4959,91840.0
2023-12-01 14:10:00,83.33,83.4,83.29,83.35,124696.0,80.4959,80.5635,80.4573,80.5152,124696.0
2023-12-01 14:20:00,83.34,83.41,83.34,83.41,150910.0,80.5056,80.5732,80.5056,80.5732,150910.0
2023-12-01 14:30:00,83.41,83.44,83.4,83.44,76570.0,80.5732,80.6022,80.5635,80.6022,76570.0
2023-12-01 14:40:00,83.44,83.45,83.39,83.45,75322.0,80.6022,80.6118,80.5539,80.6118,75322.0
2023-12-01 14:50:00,83.45,83.49,83.44,83.48,75676.0,80.6118,80.6505,80.6022,80.6408,75676.0
2023-12-01 15:00:00,83.48,83.52,83.39,83.44,81372.0,80.6408,80.6794,80.5539,80.6022,81372.0
2023-12-01 15:10:00,83.43,83.49,83.41,83.45,109798.0,80.5925,80.6505,80.5732,80.6118,109798.0
2023-12-01 15:20:00,83.45,83.54,83.43,83.52,104333.0,80.6118,80.6988,80.5925,80.6794,104333.0
2023-12-01 15:30:00,83.53,83.53,83.37,83.38,210901.0,80.6891,80.6891,80.5345,80.5442,210901.0
2023-12-01 15:40:00,83.38,83.43,83.35,83.41,376574.0,80.5442,80.5925,80.5152,80.5732,376574.0
2023-12-01 15:50:00,83.4,83.42,83.3,83.35,941687.0,80.5635,80.5828,80.4669,80.5152,941687.0
2023-12-04 09:30:00,82.66,83.1,82.6,82.99,566138.0,79.8487,80.2737,79.7907,80.1675,566138.0
2023-12-04 09:40:00,83.0,83.26,83.0,83.17,308090.0,80.1771,80.4283,80.1771,80.3413,308090.0
2023-12-04 09:50:00,83.16,83.21,82.78,82.81,247411.0,80.3317,80.38,79.9646,79.9936,247411.0
2023-12-04 10:00:00,82.82,82.88,82.66,82.83,215942.0,80.0032,80.0612,79.8487,80.0129,215942.0
2023-12-04 10:10:00,82.83,82.84,82.52,82.6,589760.0,80.0129,80.0226,79.7135,79.7907,589760.0
2023-12-04 10:20:00,82.6,82.66,82.51,82.58,140209.0,79.7907,79.8487,79.7038,79.7714,140209.0
2023-12-04 10:30:00,82.58,82.61,82.48,82.59,187646.0,79.7714,79.8004,79.6748,79.7811,187646.0
2023-12-04 10:40:00,82.59,82.62,82.49,82.61,125431.0,79.7811,79.8101,79.6845,79.8004,125431.0
2023-12-04 10:50:00,82.61,82.62,82.4,82.45,157441.0,79.8004,79.8101,79.5975,79.6458,157441.0
2023-12-04 11:00:00,82.43,82.5,82.39,82.5,207302.0,79.6265,79.6941,79.5879,79.6941,207302.0
2023-12-04 11:10:00,82.5,82.53,82.43,82.51,136068.0,79.6941,79.7231,79.6265,79.7038,136068.0
2023-12-04 11:20:00,82.51,82.54,82.38,82.42,137635.0,79.7038,79.7328,79.5782,79.6169,137635.0
2023-12-04 11:30:00,82.41,82.47,82.38,82.44,159985.0,79.6072,79.6652,79.5782,79.6362,159985.0
2023-12-04 11:40:00,82.44,82.55,82.44,82.52,132114.0,79.6362,79.7424,79.6362,79.7135,132114.0
2023-12-04 11:50:00,82.52,82.58,82.47,82.54,120723.0,79.7135,79.7714,79.6652,79.7328,120723.0
2023-12-04 12:00:00,82.54,82.57,82.48,82.56,132699.0,79.7328,79.7618,79.6748,79.7521,132699.0
2023-12-04 12:10:00,82.56,82.58,82.5,82.52,147303.0,79.7521,79.7714,79.6941,79.7135,147303.0
2023-12-04 12:20:00,82.52,82.57,82.5,82.54,118835.0,79.7135,79.7618,79.6941,79.7328,118835.0
2023-12-04 12:30:00,82.53,82.64,82.52,82.55,144245.0,79.7231,79.8294,79.7135,79.7424,144245.0
2023-12-04 12:40:00,82.55,82.57,82.5,82.56,141015.0,79.7424,79.7618,79.6941,79.7521,141015.0
2023-12-04 12:50:00,82.55,82.64,82.54,82.64,103159.0,79.7424,79.8294,79.7328,79.8294,103159.0
2023-12-04 13:00:00,82.64,82.65,82.5,82.51,116502.0,79.8294,79.839,79.6941,79.7038,116502.0
2023-12-04 13:10:00,82.52,82.55,82.5,82.53,111805.0,79.7135,79.7424,79.6941,79.7231,111805.0
2023-12-04 13:20:00,82.53,82.53,82.43,82.43,109619.0,79.7231,79.7231,79.6265,79.6265,109619.0
2023-12-04 13:30:00,82.43,82.47,82.4,82.45,94293.0,79.6265,79.6652,79.5975,79.6458,94293.0
2023-12-04 13:40:00,82.45,82.47,82.37,82.4,118203.0,79.6458,79.6652,79.5686,79.5975,118203.0
2023-12-04 13:50:00,82.4,82.41,82.34,82.36,123903.0,79.5975,79.6072,79.5396,79.5589,123903.0
2023-12-04 14:00:00,82.36,82.43,82.35,82.42,124790.0,79.5589,79.6265,79.5492,79.6169,124790.0
2023-12-04 14:10:00,82.41,82.48,82.39,82.43,100243.0,79.6072,79.6748,79.5879,79.6265,100243.0
2023-12-04 14:20:00,82.43,82.45,82.37,82.38,83722.0,79.6265,79.6458,79.5686,79.5782,83722.0
2023-12-04 14:30:00,82.38,82.5,82.37,82.48,137139.0,79.5782,79.6941,79.5686,79.6748,137139.0
2023-12-04 14:40:00,82.48,82.54,82.45,82.52,117129.0,79.6748,79.7328,79.6458,79.7135,117129.0
2023-12-04 14:50:00,82.52,82.54,82.49,82.51,130584.0,79.7135,79.7328,79.6845,79.7038,130584.0
2023-12-04 15:00:00,82.51,82.54,82.47,82.51,149952.0,79.7038,79.7328,79.6652,79.7038,149952.0
2023-12-04 15:10:00,82.52,82.57,82.48,82.55,173439.0,79.7135,79.7618,79.6748,79.7424,173439.0
2023-12-04 15:20:00,82.55,82.56,82.42,82.45,151550.0,79.7424,79.7521,79.6169,79.6458,151550.0
2023-12-04 15:30:00,82.45,82.46,82.35,82.38,320943.0,79.6458,79.6555,79.5492,79.5782,320943.0
2023-12-04 15:40:00,82.38,82.45,82.38,82.43,489688.0,79.5782,79.6458,79.5782,79.6265,489688.0
2023-12-04 15:50:00,82.42,82.49,82.35,82.37,1263697.0,79.6169,79.6845,79.5492,79.5686,1263697.0
2023-12-05 09:30:00,81.97,82.02,81.49,81.5,749959.0,79.1822,79.2305,78.7185,78.7281,749959.0
2023-12-05 09:40:00,81.5,81.52,81.06,81.17,462861.0,78.7281,78.7475,78.3031,78.4094,462861.0
2023-12-05 09:50:00,81.16,81.31,81.08,81.28,189385.0,78.3997,78.5446,78.3224,78.5156,189385.0
2023-12-05 10:00:00,81.26,81.54,81.23,81.25,302658.0,78.4963,78.7668,78.4673,78.4866,302658.0
2023-12-05 10:10:00,81.24,81.3,81.16,81.23,151309.0,78.477,78.5349,78.3997,78.4673,151309.0
2023-12-05 10:20:00,81.23,81.35,81.23,81.33,177148.0,78.4673,78.5832,78.4673,78.5639,177148.0
2023-12-05 10:30:00,81.33,81.35,81.14,81.16,119145.0,78.5639,78.5832,78.3804,78.3997,119145.0
2023-12-05 10:40:00,81.16,81.38,81.13,81.37,103219.0,78.3997,78.6122,78.3707,78.6026,103219.0
2023-12-05 10:50:00,81.37,81.45,81.32,81.45,111636.0,78.6026,78.6798,78.5543,78.6798,111636.0
2023-12-05 11:00:00,81.45,81.51,81.41,81.45,112696.0,78.6798,78.7378,78.6412,78.6798,112696.0
2023-12-05 11:10:00,81.45,81.46,81.28,81.3,152502.0,78.6798,78.6895,78.5156,78.5349,152502.0
2023-12-05 11:20:00,81.3,81.55,81.27,81.54,74714.0,78.5349,78.7764,78.506,78.7668,74714.0
2023-12-05 11:30:00,81.53,81.58,81.53,81.56,92851.0,78.7571,78.8054,78.7571,78.7861,92851.0
2023-12-05 11:40:00,81.56,81.58,81.5,81.51,96263.0,78.7861,78.8054,78.7281,78.7378,96263.0
2023-12-05 11:50:00,81.51,81.52,81.37,81.48,69287.0,78.7378,78.7475,78.6026,78.7088,69287.0
2023-12-05 12:00:00,81.48,81.55,81.48,81.51,140781.0,78.7088,78.7764,78.7088,78.7378,140781.0
2023-12-05 12:10:00,81.52,81.54,81.46,81.51,117348.0,78.7475,78.7668,78.6895,78.7378,117348.0
2023-12-05 12:20:00,81.5,81.51,81.42,81.45,68042.0,78.7281,78.7378,78.6509,78.6798,68042.0
2023-12-05 12:30:00,81.45,81.46,81.33,81.34,73396.0,78.6798,78.6895,78.5639,78.5736,73396.0
2023-12-05 12:40:00,81.34,81.34,81.26,81.33,96879.0,78.5736,78.5736,78.4963,78.5639,96879.0
2023-12-05 12:50:00,81.33,81.42,81.28,81.41,80721.0,78.5639,78.6509,78.5156,78.6412,80721.0
2023-12-05 13:00:00,81.41,81.41,81.35,81.4,71508.0,78.6412,78.6412,78.5832,78.6315,71508.0
2023-12-05 13:10:00,81.4,81.47,81.38,81.46,58658.0,78.6315,78.6992,78.6122,78.6895,58658.0
2023-12-05 13:20:00,81.46,81.49,81.41,81.43,98175.0,78.6895,78.7185,78.6412,78.6605,98175.0
2023-12-05 13:30:00,81.43,81.46,81.38,81.4,58015.0,78.6605,78.6895,78.6122,78.6315,58015.0
2023-12-05 13:40:00,81.39,81.42,81.33,81.38,174125.0,78.6219,78.6509,78.5639,78.6122,174125.0
2023-12-05 13:50:00,81.38,81.41,81.35,81.4,62137.0,78.6122,78.6412,78.5832,78.6315,62137.0
2023-12-05 14:00:00,81.4,81.42,81.34,81.42,89753.0,78.6315,78.6509,78.5736,78.6509,89753.0
2023-12-05 14:10:00,81.42,81.48,81.37,81.38,53768.0,78.6509,78.7088,78.6026,78.6122,53768.0
2023-12-05 14:20:00,81.38,81.39,81.33,81.36,43584.0,78.6122,78.6219,78.5639,78.5929,43584.0
2023-12-05 14:30:00,81.36,81.44,81.36,81.37,79081.0,78.5929,78.6702,78.5929,78.6026,79081.0
2023-12-05 14:40:00,81.37,81.38,81.31,81.37,77640.0,78.6026,78.6122,78.5446,78.6026,77640.0
2023-12-05 14:50:00,81.37,81.44,81.36,81.44,48825.0,78.6026,78.6702,78.5929,78.6702,48825.0
2023-12-05 15:00:00,81.43,81.48,81.41,81.43,85899.0,78.6605,78.7088,78.6412,78.6605,85899.0
2023-12-05 15:10:00,81.43,81.46,81.39,81.45,93969.0,78.6605,78.6895,78.6219,78.6798,93969.0
2023-12-05 15:20:00,81.44,81.45,81.35,81.38,174623.0,78.6702,78.6798,78.5832,78.6122,174623.0
2023-12-05 15:30:00,81.38,81.4,81.32,81.32,322585.0,78.6122,78.6315,78.5543,78.5543,322585.0
2023-12-05 15:40:00,81.33,81.37,81.28,81.35,475425.0,78.5639,78.6026,78.5156,78.5832,475425.0
2023-12-05 15:50:00,81.35,81.39,81.23,81.26,1125189.0,78.5832,78.6219,78.4673,78.4963,1125189.0
2023-12-06 09:30:00,81.61,81.86,81.53,81.7,376906.0,78.8344,79.0759,78.7571,78.9213,376906.0
2023-12-06 09:40:00,81.69,81.73,81.58,81.7,125217.0,78.9117,78.9503,78.8054,78.9213,125217.0
2023-12-06 09:50:00,81.7,81.76,81.58,81.63,58397.0,78.9213,78.9793,78.8054,78.8537,58397.0
2023-12-06 10:00:00,81.63,81.88,81.63,81.84,106889.0,78.8537,79.0952,78.8537,79.0566,106889.0
2023-12-06 10:10:00,81.85,81.87,81.7,81.7,70407.0,79.0662,79.0856,78.9213,78.9213,70407.0
2023-12-06 10:20:00,81.7,81.71,81.59,81.67,104853.0,78.9213,78.931,78.8151,78.8924,104853.0
2023-12-06 10:30:00,81.68,81.79,81.67,81.76,75791.0,78.902,79.0083,78.8924,78.9793,75791.0
2023-12-06 10:40:00,81.76,81.77,81.66,81.67,54040.0,78.9793,78.989,78.8827,78.8924,54040.0
2023-12-06 10:50:00,81.66,81.67,81.51,81.57,77821.0,78.8827,78.8924,78.7378,78.7958,77821.0
2023-12-06 11:00:00,81.56,81.6,81.44,81.46,196386.0,78.7861,78.8247,78.6702,78.6895,196386.0
2023-12-06 11:10:00,81.47,81.58,81.46,81.5,105353.0,78.6992,78.8054,78.6895,78.7281,105353.0
2023-12-06 11:20:00,81.5,81.54,81.44,81.5,111553.0,78.7281,78.7668,78.6702,78.7281,111553.0
2023-12-06 11:30:00,81.49,81.5,81.38,81.42,140127.0,78.7185,78.7281,78.6122,78.6509,140127.0
2023-12-06 11:40:00,81.41,81.43,81.35,81.37,99904.0,78.6412,78.6605,78.5832,78.6026,99904.0
2023-12-06 11:50:00,81.37,81.44,81.35,81.4,92886.0,78.6026,78.6702,78.5832,78.6315,92886.0
2023-12-06 12:00:00,81.39,81.41,81.33,81.34,56369.0,78.6219,78.6412,78.5639,78.5736,56369.0
2023-12-06 12:10:00,81.35,81.38,81.27,81.27,79714.0,78.5832,78.6122,78.506,78.506,79714.0
2023-12-06 12:20:00,81.28,81.34,81.27,81.31,53821.0,78.5156,78.5736,78.506,78.5446,53821.0
2023-12-06 12:30:00,81.32,81.37,81.25,81.36,93917.0,78.5543,78.6026,78.4866,78.5929,93917.0
2023-12-06 12:40:00,81.36,81.38,81.28,81.33,89424.0,78.5929,78.6122,78.5156,78.5639,89424.0
2023-12-06 12:50:00,81.34,81.35,81.27,81.32,63088.0,78.5736,78.5832,78.506,78.5543,63088.0
2023-12-06 13:00:00,81.32,81.39,81.31,81.34,80916.0,78.5543,78.6219,78.5446,78.5736,80916.0
2023-12-06 13:10:00,81.34,81.4,81.33,81.4,58131.0,78.5736,78.6315,78.5639,78.6315,58131.0
2023-12-06 13:20:00,81.41,81.54,81.39,81.54,75378.0,78.6412,78.7668,78.6219,78.7668,75378.0
2023-12-06 13:30:00,81.55,81.56,81.51,81.56,50037.0,78.7764,78.7861,78.7378,78.7861,50037.0
2023-12-06 13:40:00,81.55,81.56,81.47,81.5,60011.0,78.7764,78.7861,78.6992,78.7281,60011.0
2023-12-06 13:50:00,81.5,81.53,81.48,81.5,54770.0,78.7281,78.7571,78.7088,78.7281,54770.0
2023-12-06 14:00:00,81.5,81.56,81.49,81.5,95085.0,78.7281,78.7861,78.7185,78.7281,95085.0
2023-12-06 14:10:00,81.5,81.51,81.43,81.44,119226.0,78.7281,78.7378,78.6605,78.6702,119226.0
2023-12-06 14:20:00,81.44,81.44,81.35,81.38,64910.0,78.6702,78.6702,78.5832,78.6122,64910.0
2023-12-06 14:30:00,81.39,81.46,81.38,81.45,115196.0,78.6219,78.6895,78.6122,78.6798,115196.0
2023-12-06 14:40:00,81.45,81.46,81.4,81.42,124006.0,78.6798,78.6895,78.6315,78.6509,124006.0
2023-12-06 14:50:00,81.43,81.45,81.37,81.39,111772.0,78.6605,78.6798,78.6026,78.6219,111772.0
2023-12-06 15:00:00,81.38,81.41,81.32,81.37,146613.0,78.6122,78.6412,78.5543,78.6026,146613.0
2023-12-06 15:10:00,81.36,81.37,81.25,81.25,145627.0,78.5929,78.6026,78.4866,78.4866,145627.0
2023-12-06 15:20:00,81.26,81.26,81.14,81.15,340318.0,78.4963,78.4963,78.3804,78.39,340318.0
2023-12-06 15:30:00,81.15,81.15,81.04,81.05,391078.0,78.39,78.39,78.2838,78.2934,391078.0
2023-12-06 15:40:00,81.05,81.14,81.02,81.12,425436.0,78.2934,78.3804,78.2645,78.3611,425436.0
2023-12-06 15:50:00,81.12,81.15,81.0,81.1,1188886.0,78.3611,78.39,78.2451,78.3417,1188886.0
2023-12-07 09:30:00,81.39,81.41,81.15,81.18,222821.0,78.6219,78.6412,78.39,78.419,222821.0
2023-12-07 09:40:00,81.18,81.42,81.17,81.31,122774.0,78.419,78.6509,78.4094,78.5446,122774.0
2023-12-07 09:50:00,81.33,81.52,81.33,81.45,81894.0,78.5639,78.7475,78.5639,78.6798,81894.0
2023-12-07 10:00:00,81.45,81.57,81.42,81.47,79662.0,78.6798,78.7958,78.6509,78.6992,79662.0
2023-12-07 10:10:00,81.47,81.56,81.44,81.55,48862.0,78.6992,78.7861,78.6702,78.7764,48862.0
2023-12-07 10:20:00,81.56,81.6,81.44,81.49,67584.0,78.7861,78.8247,78.6702,78.7185,67584.0
2023-12-07 10:30:00,81.5,81.57,81.48,81.5,79712.0,78.7281,78.7958,78.7088,78.7281,79712.0
2023-12-07 10:40:00,81.49,81.5,81.39,81.47,200334.0,78.7185,78.7281,78.6219,78.6992,200334.0
2023-12-07 10:50:00,81.47,81.53,81.45,81.53,78329.0,78.6992,78.7571,78.6798,78.7571,78329.0
2023-12-07 11:00:00,81.54,81.61,81.5,81.54,114551.0,78.7668,78.8344,78.7281,78.7668,114551.0
2023-12-07 11:10:00,81.54,81.55,81.29,81.32,117075.0,78.7668,78.7764,78.5253,78.5543,117075.0
2023-12-07 11:20:00,81.32,81.45,81.3,81.4,66875.0,78.5543,78.6798,78.5349,78.6315,66875.0
2023-12-07 11:30:00,81.41,81.47,81.39,81.47,60756.0,78.6412,78.6992,78.6219,78.6992,60756.0
2023-12-07 11:40:00,81.48,81.52,81.45,81.49,46777.0,78.7088,78.7475,78.6798,78.7185,46777.0
2023-12-07 11:50:00,81.5,81.54,81.47,81.5,46699.0,78.7281,78.7668,78.6992,78.7281,46699.0
2023-12-07 12:00:00,81.5,81.54,81.41,81.42,54276.0,78.7281,78.7668,78.6412,78.6509,54276.0
2023-12-07 12:10:00,81.42,81.46,81.36,81.42,55828.0,78.6509,78.6895,78.5929,78.6509,55828.0
2023-12-07 12:20:00,81.42,81.49,81.4,81.48,55866.0,78.6509,78.7185,78.6315,78.7088,55866.0
2023-12-07 12:30:00,81.49,81.57,81.46,81.56,124233.0,78.7185,78.7958,78.6895,78.7861,124233.0
2023-12-07 12:40:00,81.56,81.65,81.55,81.59,75451.0,78.7861,78.873,78.7764,78.8151,75451.0
2023-12-07 12:50:00,81.59,81.6,81.51,81.56,61700.0,78.8151,78.8247,78.7378,78.7861,61700.0
2023-12-07 13:00:00,81.56,81.61,81.55,81.61,49245.0,78.7861,78.8344,78.7764,78.8344,49245.0
2023-12-07 13:10:00,81.6,81.63,81.58,81.61,57548.0,78.8247,78.8537,78.8054,78.8344,57548.0
2023-12-07 13:20:00,81.62,81.63,81.58,81.61,63177.0,78.8441,78.8537,78.8054,78.8344,63177.0
2023-12-07 13:30:00,81.61,81.69,81.59,81.67,53515.0,78.8344,78.9117,78.8151,78.8924,53515.0
2023-12-07 13:40:00,81.67,81.72,81.66,81.67,82582.0,78.8924,78.9407,78.8827,78.8924,82582.0
2023-12-07 13:50:00,81.67,81.7,81.59,81.59,122173.0,78.8924,78.9213,78.8151,78.8151,122173.0
2023-12-07 14:00:00,81.59,81.61,81.56,81.59,37480.0,78.8151,78.8344,78.7861,78.8151,37480.0
2023-12-07 14:10:00,81.59,81.61,81.54,81.61,42884.0,78.8151,78.8344,78.7668,78.8344,42884.0
2023-12-07 14:20:00,81.61,81.66,81.59,81.62,65267.0,78.8344,78.8827,78.8151,78.8441,65267.0
2023-12-07 14:30:00,81.62,81.63,81.57,81.61,34433.0,78.8441,78.8537,78.7958,78.8344,34433.0
2023-12-07 14:40:00,81.61,81.64,81.56,81.6,39365.0,78.8344,78.8634,78.7861,78.8247,39365.0
2023-12-07 14:50:00,81.6,81.6,81.51,81.51,38699.0,78.8247,78.8247,78.7378,78.7378,38699.0
2023-12-07 15:00:00,81.51,81.52,81.46,81.48,92217.0,78.7378,78.7475,78.6895,78.7088,92217.0
2023-12-07 15:10:00,81.48,81.53,81.43,81.52,130212.0,78.7088,78.7571,78.6605,78.7475,130212.0
2023-12-07 15:20:00,81.52,81.53,81.45,81.48,116195.0,78.7475,78.7571,78.6798,78.7088,116195.0
2023-12-07 15:30:00,81.48,81.52,81.43,81.52,191241.0,78.7088,78.7475,78.6605,78.7475,191241.0
2023-12-07 15:40:00,81.53,81.55,81.52,81.53,183156.0,78.7571,78.7764,78.7475,78.7571,183156.0
2023-12-07 15:50:00,81.53,81.65,81.51,81.64,458810.0,78.7571,78.873,78.7378,78.8634,458810.0
2023-12-08 09:30:00,81.57,82.05,81.57,81.93,182580.0,78.7958,79.2594,78.7958,79.1435,182580.0
2023-12-08 09:40:00,81.94,82.18,81.88,82.15,144321.0,79.1532,79.385,79.0952,79.356,144321.0
2023-12-08 09:50:00,82.16,82.18,82.01,82.04,99224.0,79.3657,79.385,79.2208,79.2498,99224.0
2023-12-08 10:00:00,82.06,82.3,82.05,82.24,127861.0,79.2691,79.5009,79.2594,79.443,127861.0
2023-12-08 10:10:00,82.24,82.32,82.19,82.28,52831.0,79.443,79.5203,79.3947,79.4816,52831.0
2023-12-08 10:20:00,82.28,82.28,82.15,82.16,86587.0,79.4816,79.4816,79.356,79.3657,86587.0
2023-12-08 10:30:00,82.17,82.23,82.01,82.02,172633.0,79.3754,79.4333,79.2208,79.2305,172633.0
2023-12-08 10:40:00,82.02,82.11,82.02,82.09,82878.0,79.2305,79.3174,79.2305,79.2981,82878.0
2023-12-08 10:50:00,82.1,82.18,82.07,82.11,79329.0,79.3077,79.385,79.2788,79.3174,79329.0
2023-12-08 11:00:00,82.11,82.11,81.89,81.89,93019.0,79.3174,79.3174,79.1049,79.1049,93019.0
2023-12-08 11:10:00,81.89,81.89,81.72,81.73,106402.0,79.1049,79.1049,78.9407,78.9503,106402.0
2023-12-08 11:20:00,81.73,81.87,81.7,81.87,146356.0,78.9503,79.0856,78.9213,79.0856,146356.0
2023-12-08 11:30:00,81.88,81.94,81.76,81.79,127848.0,79.0952,79.1532,78.9793,79.0083,127848.0
2023-12-08 11:40:00,81.79,81.79,81.71,81.76,90094.0,79.0083,79.0083,78.931,78.9793,90094.0
2023-12-08 11:50:00,81.76,81.81,81.74,81.78,67487.0,78.9793,79.0276,78.96,78.9986,67487.0
2023-12-08 12:00:00,81.78,81.8,81.73,81.74,83502.0,78.9986,79.0179,78.9503,78.96,83502.0
2023-12-08 12:10:00,81.74,81.77,81.64,81.76,109364.0,78.96,78.989,78.8634,78.9793,109364.0
2023-12-08 12:20:00,81.77,81.85,81.75,81.83,85951.0,78.989,79.0662,78.9696,79.0469,85951.0
2023-12-08 12:30:00,81.83,81.84,81.76,81.79,53554.0,79.0469,79.0566,78.9793,79.0083,53554.0
2023-12-08 12:40:00,81.8,81.82,81.78,81.81,41593.0,79.0179,79.0373,78.9986,79.0276,41593.0
2023-12-08 12:50:00,81.81,81.84,81.79,81.81,22502.0,79.0276,79.0566,79.0083,79.0276,22502.0
2023-12-08 13:00:00,81.82,81.86,81.79,81.8,43573.0,79.0373,79.0759,79.0083,79.0179,43573.0
2023-12-08 13:10:00,81.8,81.93,81.79,81.92,38021.0,79.0179,79.1435,79.0083,79.1339,38021.0
2023-12-08 13:20:00,81.92,81.98,81.91,81.96,43781.0,79.1339,79.1918,79.1242,79.1725,43781.0
2023-12-08 13:30:00,81.97,81.97,81.89,81.92,67237.0,79.1822,79.1822,79.1049,79.1339,67237.0
2023-12-08 13:40:00,81.92,81.93,81.86,81.93,32932.0,79.1339,79.1435,79.0759,79.1435,32932.0
2023-12-08 13:50:00,81.93,81.96,81.87,81.88,50008.0,79.1435,79.1725,79.0856,79.0952,50008.0
2023-12-08 14:00:00,81.88,81.94,81.86,81.94,29357.0,79.0952,79.1532,79.0759,79.1532,29357.0
2023-12-08 14:10:00,81.94,81.97,81.94,81.96,57562.0,79.1532,79.1822,79.1532,79.1725,57562.0
2023-12-08 14:20:00,81.95,81.99,81.92,81.98,24373.0,79.1628,79.2015,79.1339,79.1918,24373.0
2023-12-08 14:30:00,81.99,82.01,81.89,81.94,37445.0,79.2015,79.2208,79.1049,79.1532,37445.0
2023-12-08 14:40:00,81.94,81.99,81.93,81.96,48242.0,79.1532,79.2015,79.1435,79.1725,48242.0
2023-12-08 14:50:00,81.96,82.01,81.95,81.98,67896.0,79.1725,79.2208,79.1628,79.1918,67896.0
2023-12-08 15:00:00,81.98,82.01,81.89,81.96,80669.0,79.1918,79.2208,79.1049,79.1725,80669.0
2023-12-08 15:10:00,81.96,81.96,81.89,81.91,42376.0,79.1725,79.1725,79.1049,79.1242,42376.0
2023-12-08 15:20:00,81.91,81.97,81.89,81.96,80256.0,79.1242,79.1822,79.1049,79.1725,80256.0
2023-12-08 15:30:00,81.96,82.01,81.89,81.99,115956.0,79.1725,79.2208,79.1049,79.2015,115956.0
2023-12-08 15:40:00,81.99,82.03,81.96,81.96,155417.0,79.2015,79.2401,79.1725,79.1725,155417.0
2023-12-08 15:50:00,81.96,81.99,81.9,81.91,403807.0,79.1725,79.2015,79.1145,79.1242,403807.0
2023-12-11 09:30:00,81.78,81.95,81.63,81.86,188499.0,78.9986,79.1628,78.8537,79.0759,188499.0
2023-12-11 09:40:00,81.86,81.96,81.8,81.87,82925.0,79.0759,79.1725,79.0179,79.0856,82925.0
2023-12-11 09:50:00,81.87,81.89,81.75,81.84,96702.0,79.0856,79.1049,78.9696,79.0566,96702.0
2023-12-11 10:00:00,81.85,82.06,81.82,82.05,98601.0,79.0662,79.2691,79.0373,79.2594,98601.0
2023-12-11 10:10:00,82.05,82.16,82.01,82.16,73216.0,79.2594,79.3657,79.2208,79.3657,73216.0
2023-12-11 10:20:00,82.17,82.2,82.05,82.07,50673.0,79.3754,79.4043,79.2594,79.2788,50673.0
2023-12-11 10:30:00,82.07,82.26,82.07,82.17,82292.0,79.2788,79.4623,79.2788,79.3754,82292.0
2023-12-11 10:40:00,82.18,82.31,82.18,82.3,27210.0,79.385,79.5106,79.385,79.5009,27210.0
2023-12-11 10:50:00,82.3,82.37,82.26,82.26,31377.0,79.5009,79.5686,79.4623,79.4623,31377.0
2023-12-11 11:00:00,82.26,82.34,82.24,82.25,27772.0,79.4623,79.5396,79.443,79.4526,27772.0
2023-12-11 11:10:00,82.25,82.27,82.14,82.21,40912.0,79.4526,79.472,79.3464,79.414,40912.0
2023-12-11 11:20:00,82.2,82.27,82.18,82.26,59999.0,79.4043,79.472,79.385,79.4623,59999.0
2023-12-11 11:30:00,82.27,82.31,82.2,82.29,72673.0,79.472,79.5106,79.4043,79.4913,72673.0
2023-12-11 11:40:00,82.28,82.36,82.26,82.32,45316.0,79.4816,79.5589,79.4623,79.5203,45316.0
2023-12-11 11:50:00,82.32,82.39,82.31,82.37,71839.0,79.5203,79.5879,79.5106,79.5686,71839.0
2023-12-11 12:00:00,82.36,82.36,82.24,82.25,140722.0,79.5589,79.5589,79.443,79.4526,140722.0
2023-12-11 12:10:00,82.25,82.27,82.15,82.17,147946.0,79.4526,79.472,79.356,79.3754,147946.0
2023-12-11 12:20:00,82.17,82.22,82.17,82.2,108802.0,79.3754,79.4237,79.3754,79.4043,108802.0
2023-12-11 12:30:00,82.2,82.22,82.13,82.2,130801.0,79.4043,79.4237,79.3367,79.4043,130801.0
2023-12-11 12:40:00,82.2,82.26,82.19,82.23,123088.0,79.4043,79.4623,79.3947,79.4333,123088.0
2023-12-11 12:50:00,82.23,82.24,82.19,82.21,108013.0,79.4333,79.443,79.3947,79.414,108013.0
2023-12-11 13:00:00,82.21,82.27,82.11,82.27,183595.0,79.414,79.472,79.3174,79.472,183595.0
2023-12-11 13:10:00,82.27,82.32,82.25,82.28,103594.0,79.472,79.5203,79.4526,79.4816,103594.0
2023-12-11 13:20:00,82.28,82.35,82.27,82.33,123326.0,79.4816,79.5492,79.472,79.5299,123326.0
2023-12-11 13:30:00,82.33,82.37,82.31,82.36,141209.0,79.5299,79.5686,79.5106,79.5589,141209.0
2023-12-11 13:40:00,82.36,82.37,82.28,82.3,87779.0,79.5589,79.5686,79.4816,79.5009,87779.0
2023-12-11 13:50:00,82.3,82.32,82.29,82.31,92221.0,79.5009,79.5203,79.4913,79.5106,92221.0
2023-12-11 14:00:00,82.31,82.34,82.25,82.29,94256.0,79.5106,79.5396,79.4526,79.4913,94256.0
2023-12-11 14:10:00,82.28,82.29,82.26,82.27,92742.0,79.4816,79.4913,79.4623,79.472,92742.0
2023-12-11 14:20:00,82.28,82.34,82.27,82.34,34475.0,79.4816,79.5396,79.472,79.5396,34475.0
2023-12-11 14:30:00,82.34,82.34,82.29,82.31,33612.0,79.5396,79.5396,79.4913,79.5106,33612.0
2023-12-11 14:40:00,82.31,82.34,82.29,82.34,33634.0,79.5106,79.5396,79.4913,79.5396,33634.0
2023-12-11 14:50:00,82.35,82.37,82.32,82.33,38939.0,79.5492,79.5686,79.5203,79.5299,38939.0
2023-12-11 15:00:00,82.33,82.35,82.28,82.34,42077.0,79.5299,79.5492,79.4816,79.5396,42077.0
2023-12-11 15:10:00,82.34,82.39,82.3,82.38,91836.0,79.5396,79.5879,79.5009,79.5782,91836.0
2023-12-11 15:20:00,82.39,82.4,82.34,82.34,118054.0,79.5879,79.5975,79.5396,79.5396,118054.0
2023-12-11 15:30:00,82.34,82.42,82.32,82.41,112860.0,79.5396,79.6169,79.5203,79.6072,112860.0
2023-12-11 15:40:00,82.41,82.44,82.39,82.44,119795.0,79.6072,79.6362,79.5879,79.6362,119795.0
2023-12-11 15:50:00,82.44,82.52,82.39,82.5,524129.0,79.6362,79.7135,79.5879,79.6941,524129.0
2023-12-12 09:30:00,83.28,83.6,82.69,82.69,1774057.0,80.4476,80.7567,79.8777,79.8777,1774057.0
2023-12-12 09:40:00,82.7,82.9,82.66,82.86,1291600.0,79.8873,80.0805,79.8487,80.0419,1291600.0
2023-12-12 09:50:00,82.86,82.89,82.71,82.73,407356.0,80.0419,80.0709,79.897,79.9163,407356.0
2023-12-12 10:00:00,82.73,82.9,82.7,82.9,215881.0,79.9163,80.0805,79.8873,80.0805,215881.0
2023-12-12 10:10:00,82.89,82.9,82.71,82.74,195506.0,80.0709,80.0805,79.897,79.926,195506.0
2023-12-12 10:20:00,82.74,82.75,82.67,82.7,152087.0,79.926,79.9356,79.8584,79.8873,152087.0
2023-12-12 10:30:00,82.7,82.74,82.66,82.68,144250.0,79.8873,79.926,79.8487,79.868,144250.0
2023-12-12 10:40:00,82.69,82.76,82.68,82.72,204626.0,79.8777,79.9453,79.868,79.9067,204626.0
2023-12-12 10:50:00,82.72,82.85,82.66,82.85,154028.0,79.9067,80.0322,79.8487,80.0322,154028.0
2023-12-12 11:00:00,82.86,82.88,82.76,82.78,179780.0,80.0419,80.0612,79.9453,79.9646,179780.0
2023-12-12 11:10:00,82.78,82.84,82.75,82.83,130528.0,79.9646,80.0226,79.9356,80.0129,130528.0
2023-12-12 11:20:00,82.83,82.87,82.73,82.74,147746.0,80.0129,80.0515,79.9163,79.926,147746.0
2023-12-12 11:30:00,82.74,82.84,82.74,82.84,127566.0,79.926,80.0226,79.926,80.0226,127566.0
2023-12-12 11:40:00,82.84,82.89,82.8,82.81,134803.0,80.0226,80.0709,79.9839,79.9936,134803.0
2023-12-12 11:50:00,82.81,82.86,82.73,82.76,118997.0,79.9936,80.0419,79.9163,79.9453,118997.0
2023-12-12 12:00:00,82.76,82.76,82.59,82.65,103067.0,79.9453,79.9453,79.7811,79.839,103067.0
2023-12-12 12:10:00,82.65,82.82,82.63,82.82,97570.0,79.839,80.0032,79.8197,80.0032,97570.0
2023-12-12 12:20:00,82.82,82.88,82.81,82.84,65962.0,80.0032,80.0612,79.9936,80.0226,65962.0
2023-12-12 12:30:00,82.85,82.9,82.82,82.83,64927.0,80.0322,80.0805,80.0032,80.0129,64927.0
2023-12-12 12:40:00,82.84,82.87,82.82,82.83,62581.0,80.0226,80.0515,80.0032,80.0129,62581.0
2023-12-12 12:50:00,82.83,82.84,82.75,82.76,85247.0,80.0129,80.0226,79.9356,79.9453,85247.0
2023-12-12 13:00:00,82.75,82.86,82.7,82.83,107500.0,79.9356,80.0419,79.8873,80.0129,107500.0
2023-12-12 13:10:00,82.83,82.89,82.8,82.86,87116.0,80.0129,80.0709,79.9839,80.0419,87116.0
2023-12-12 13:20:00,82.85,82.94,82.83,82.91,165616.0,80.0322,80.1192,80.0129,80.0902,165616.0
2023-12-12 13:30:00,82.92,82.96,82.89,82.92,75053.0,80.0998,80.1385,80.0709,80.0998,75053.0
2023-12-12 13:40:00,82.92,82.92,82.87,82.89,61657.0,80.0998,80.0998,80.0515,80.0709,61657.0
2023-12-12 13:50:00,82.88,82.94,82.88,82.93,64387.0,80.0612,80.1192,80.0612,80.1095,64387.0
2023-12-12 14:00:00,82.94,82.94,82.88,82.89,138967.0,80.1192,80.1192,80.0612,80.0709,138967.0
2023-12-12 14:10:00,82.88,82.94,82.87,82.9,129684.0,80.0612,80.1192,80.0515,80.0805,129684.0
2023-12-12 14:20:00,82.91,82.94,82.89,82.93,77696.0,80.0902,80.1192,80.0709,80.1095,77696.0
2023-12-12 14:30:00,82.92,82.98,82.92,82.97,89727.0,80.0998,80.1578,80.0998,80.1481,89727.0
2023-12-12 14:40:00,82.96,82.99,82.94,82.98,86348.0,80.1385,80.1675,80.1192,80.1578,86348.0
2023-12-12 14:50:00,82.98,83.05,82.95,83.03,104147.0,80.1578,80.2254,80.1288,80.2061,104147.0
2023-12-12 15:00:00,83.03,83.1,83.0,83.02,152836.0,80.2061,80.2737,80.1771,80.1964,152836.0
2023-12-12 15:10:00,83.03,83.13,83.01,83.09,177560.0,80.2061,80.3027,80.1868,80.2641,177560.0
2023-12-12 15:20:00,83.09,83.14,83.06,83.12,200186.0,80.2641,80.3124,80.2351,80.293,200186.0
2023-12-12 15:30:00,83.12,83.13,82.94,82.96,318098.0,80.293,80.3027,80.1192,80.1385,318098.0
2023-12-12 15:40:00,82.97,83.04,82.95,83.01,416425.0,80.1481,80.2158,80.1288,80.1868,416425.0
2023-12-12 15:50:00,83.01,83.03,82.94,82.96,782028.0,80.1868,80.2061,80.1192,80.1385,782028.0
2023-12-13 09:30:00,82.09,82.31,81.88,82.25,843118.0,79.2981,79.5106,79.0952,79.4526,843118.0
2023-12-13 09:40:00,82.25,82.52,82.22,82.48,223597.0,79.4526,79.7135,79.4237,79.6748,223597.0
2023-12-13 09:50:00,82.47,82.5,82.12,82.19,141540.0,79.6652,79.6941,79.3271,79.3947,141540.0
2023-12-13 10:00:00,82.19,82.32,82.14,82.31,173849.0,79.3947,79.5203,79.3464,79.5106,173849.0
2023-12-13 10:10:00,82.32,82.34,82.17,82.32,198856.0,79.5203,79.5396,79.3754,79.5203,198856.0
2023-12-13 10:20:00,82.33,82.36,82.25,82.26,162977.0,79.5299,79.5589,79.4526,79.4623,162977.0
2023-12-13 10:30:00,82.27,82.37,82.26,82.33,89568.0,79.472,79.5686,79.4623,79.5299,89568.0
2023-12-13 10:40:00,82.34,82.46,82.29,82.46,97953.0,79.5396,79.6555,79.4913,79.6555,97953.0
2023-12-13 10:50:00,82.47,82.59,82.45,82.54,89427.0,79.6652,79.7811,79.6458,79.7328,89427.0
2023-12-13 11:00:00,82.54,82.57,82.45,82.45,74115.0,79.7328,79.7618,79.6458,79.6458,74115.0
2023-12-13 11:10:00,82.46,82.5,82.43,82.45,73085.0,79.6555,79.6941,79.6265,79.6458,73085.0
2023-12-13 11:20:00,82.45,82.49,82.35,82.35,85851.0,79.6458,79.6845,79.5492,79.5492,85851.0
2023-12-13 11:30:00,82.36,82.46,82.34,82.41,45941.0,79.5589,79.6555,79.5396,79.6072,45941.0
2023-12-13 11:40:00,82.41,82.42,82.35,82.39,45795.0,79.6072,79.6169,79.5492,79.5879,45795.0
2023-12-13 11:50:00,82.39,82.39,82.28,82.3,40773.0,79.5879,79.5879,79.4816,79.5009,40773.0
2023-12-13 12:00:00,82.3,82.31,82.25,82.28,93858.0,79.5009,79.5106,79.4526,79.4816,93858.0
2023-12-13 12:10:00,82.28,82.29,82.25,82.27,108846.0,79.4816,79.4913,79.4526,79.472,108846.0
2023-12-13 12:20:00,82.26,82.27,82.22,82.22,83520.0,79.4623,79.472,79.4237,79.4237,83520.0
2023-12-13 12:30:00,82.22,82.28,82.2,82.27,94642.0,79.4237,79.4816,79.4043,79.472,94642.0
2023-12-13 12:40:00,82.28,82.3,82.24,82.29,81606.0,79.4816,79.5009,79.443,79.4913,81606.0
2023-12-13 12:50:00,82.29,82.3,82.26,82.28,68577.0,79.4913,79.5009,79.4623,79.4816,68577.0
2023-12-13 13:00:00,82.28,82.3,82.23,82.29,75902.0,79.4816,79.5009,79.4333,79.4913,75902.0
2023-12-13 13:10:00,82.29,82.32,82.24,82.25,83313.0,79.4913,79.5203,79.443,79.4526,83313.0
2023-12-13 13:20:00,82.25,82.26,82.21,82.25,67203.0,79.4526,79.4623,79.414,79.4526,67203.0
2023-12-13 13:30:00,82.25,82.28,82.22,82.28,66732.0,79.4526,79.4816,79.4237,79.4816,66732.0
2023-12-13 13:40:00,82.28,82.33,82.26,82.33,69574.0,79.4816,79.5299,79.4623,79.5299,69574.0
2023-12-13 13:50:00,82.34,82.43,82.33,82.39,110881.0,79.5396,79.6265,79.5299,79.5879,110881.0
2023-12-13 14:00:00,82.39,82.99,82.39,82.96,436770.0,79.5879,80.1675,79.5879,80.1385,436770.0
2023-12-13 14:10:00,82.97,83.1,82.97,83.06,244699.0,80.1481,80.2737,80.1481,80.2351,244699.0
2023-12-13 14:20:00,83.07,83.18,83.07,83.17,183412.0,80.2447,80.351,80.2447,80.3413,183412.0
2023-12-13 14:30:00,83.17,83.43,83.11,83.43,370452.0,80.3413,80.5925,80.2834,80.5925,370452.0
2023-12-13 14:40:00,83.44,83.62,83.43,83.59,426236.0,80.6022,80.776,80.5925,80.7471,426236.0
2023-12-13 14:50:00,83.59,83.8,83.55,83.74,333051.0,80.7471,80.9499,80.7084,80.892,333051.0
2023-12-13 15:00:00,83.75,83.99,83.73,83.81,291902.0,80.9016,81.1335,80.8823,80.9596,291902.0
2023-12-13 15:10:00,83.81,83.83,83.71,83.73,369621.0,80.9596,80.9789,80.863,80.8823,369621.0
2023-12-13 15:20:00,83.74,83.79,83.58,83.73,221949.0,80.892,80.9403,80.7374,80.8823,221949.0
2023-12-13 15:30:00,83.72,84.04,83.66,84.02,135264.0,80.8726,81.1818,80.8147,81.1624,135264.0
2023-12-13 15:40:00,84.02,84.04,83.87,83.9,246096.0,81.1624,81.1818,81.0175,81.0465,246096.0
2023-12-13 15:50:00,83.91,83.99,83.8,83.97,648208.0,81.0562,81.1335,80.9499,81.1141,648208.0
2023-12-14 09:30:00,84.51,85.39,84.51,85.38,574220.0,81.6358,82.4858,81.6358,82.4762,574220.0
2023-12-14 09:40:00,85.39,85.86,85.38,85.58,347746.0,82.4858,82.9399,82.4762,82.6694,347746.0
2023-12-14 09:50:00,85.58,85.68,85.5,85.67,307309.0,82.6694,82.766,82.5921,82.7563,307309.0
2023-12-14 10:00:00,85.67,85.8,85.59,85.59,315583.0,82.7563,82.8819,82.679,82.679,315583.0
2023-12-14 10:10:00,85.59,85.6,85.31,85.38,189139.0,82.679,82.6887,82.4086,82.4762,189139.0
2023-12-14 10:20:00,85.38,85.58,85.36,85.52,151189.0,82.4762,82.6694,82.4569,82.6114,151189.0
2023-12-14 10:30:00,85.53,85.62,85.48,85.58,106572.0,82.6211,82.708,82.5728,82.6694,106572.0
2023-12-14 10:40:00,85.59,85.62,85.45,85.55,88402.0,82.679,82.708,82.5438,82.6404,88402.0
2023-12-14 10:50:00,85.54,85.62,85.48,85.59,111039.0,82.6307,82.708,82.5728,82.679,111039.0
2023-12-14 11:00:00,85.59,85.6,85.51,85.53,101202.0,82.679,82.6887,82.6018,82.6211,101202.0
2023-12-14 11:10:00,85.54,85.61,85.37,85.44,144223.0,82.6307,82.6984,82.4665,82.5341,144223.0
2023-12-14 11:20:00,85.44,85.49,85.42,85.48,99307.0,82.5341,82.5824,82.5148,82.5728,99307.0
2023-12-14 11:30:00,85.48,85.53,85.41,85.5,67795.0,82.5728,82.6211,82.5052,82.5921,67795.0
2023-12-14 11:40:00,85.49,85.61,85.48,85.55,95782.0,82.5824,82.6984,82.5728,82.6404,95782.0
2023-12-14 11:50:00,85.55,85.63,85.52,85.63,51940.0,82.6404,82.7177,82.6114,82.7177,51940.0
2023-12-14 12:00:00,85.63,85.75,85.62,85.74,84824.0,82.7177,82.8336,82.708,82.8239,84824.0
2023-12-14 12:10:00,85.74,85.83,85.71,85.73,106721.0,82.8239,82.9109,82.795,82.8143,106721.0
2023-12-14 12:20:00,85.73,85.77,85.6,85.64,55713.0,82.8143,82.8529,82.6887,82.7273,55713.0
2023-12-14 12:30:00,85.64,85.7,85.62,85.63,44208.0,82.7273,82.7853,82.708,82.7177,44208.0
2023-12-14 12:40:00,85.63,85.67,85.61,85.63,64073.0,82.7177,82.7563,82.6984,82.7177,64073.0
2023-12-14 12:50:00,85.64,85.65,85.51,85.53,102700.0,82.7273,82.737,82.6018,82.6211,102700.0
2023-12-14 13:00:00,85.53,85.53,85.34,85.4,98628.0,82.6211,82.6211,82.4375,82.4955,98628.0
2023-12-14 13:10:00,85.4,85.51,85.4,85.51,70531.0,82.4955,82.6018,82.4955,82.6018,70531.0
2023-12-14 13:20:00,85.5,85.55,85.39,85.4,115475.0,82.5921,82.6404,82.4858,82.4955,115475.0
2023-12-14 13:30:00,85.39,85.48,85.37,85.48,76546.0,82.4858,82.5728,82.4665,82.5728,76546.0
2023-12-14 13:40:00,85.48,85.53,85.44,85.45,115864.0,82.5728,82.6211,82.5341,82.5438,115864.0
2023-12-14 13:50:00,85.44,85.45,85.22,85.31,116637.0,82.5341,82.5438,82.3216,82.4086,116637.0
2023-12-14 14:00:00,85.3,85.38,85.28,85.3,60222.0,82.3989,82.4762,82.3796,82.3989,60222.0
2023-12-14 14:10:00,85.29,85.32,85.23,85.29,77291.0,82.3892,82.4182,82.3313,82.3892,77291.0
2023-12-14 14:20:00,85.28,85.29,85.22,85.23,46097.0,82.3796,82.3892,82.3216,82.3313,46097.0
2023-12-14 14:30:00,85.22,85.31,85.19,85.22,55698.0,82.3216,82.4086,82.2926,82.3216,55698.0
2023-12-14 14:40:00,85.22,85.34,85.19,85.34,40073.0,82.3216,82.4375,82.2926,82.4375,40073.0
2023-12-14 14:50:00,85.34,85.46,85.32,85.46,62465.0,82.4375,82.5535,82.4182,82.5535,62465.0
2023-12-14 15:00:00,85.46,85.54,85.44,85.52,89529.0,82.5535,82.6307,82.5341,82.6114,89529.0
2023-12-14 15:10:00,85.52,85.58,85.46,85.5,74300.0,82.6114,82.6694,82.5535,82.5921,74300.0
2023-12-14 15:20:00,85.5,85.52,85.45,85.47,109587.0,82.5921,82.6114,82.5438,82.5631,109587.0
2023-12-14 15:30:00,85.47,85.53,85.44,85.44,235302.0,82.5631,82.6211,82.5341,82.5341,235302.0
2023-12-14 15:40:00,85.44,85.45,85.3,85.33,344826.0,82.5341,82.5438,82.3989,82.4279,344826.0
2023-12-14 15:50:00,85.32,85.41,85.31,85.39,561174.0,82.4182,82.5052,82.4086,82.4858,561174.0
2023-12-15 09:30:00,84.92,85.51,84.92,85.1,186548.0,82.0318,82.6018,82.0318,82.2057,186548.0
2023-12-15 09:40:00,85.09,85.36,85.03,85.36,164206.0,82.196,82.4569,82.1381,82.4569,164206.0
2023-12-15 09:50:00,85.37,85.44,85.19,85.25,201807.0,82.4665,82.5341,82.2926,82.3506,201807.0
2023-12-15 10:00:00,85.26,85.52,85.26,85.52,126474.0,82.3603,82.6114,82.3603,82.6114,126474.0
2023-12-15 10:10:00,85.53,85.67,85.46,85.56,115040.0,82.6211,82.7563,82.5535,82.6501,115040.0
2023-12-15 10:20:00,85.57,85.64,85.48,85.57,84579.0,82.6597,82.7273,82.5728,82.6597,84579.0
2023-12-15 10:30:00,85.56,85.69,85.54,85.59,116794.0,82.6501,82.7756,82.6307,82.679,116794.0
2023-12-15 10:40:00,85.59,85.63,85.44,85.52,172617.0,82.679,82.7177,82.5341,82.6114,172617.0
2023-12-15 10:50:00,85.51,85.7,85.5,85.6,99631.0,82.6018,82.7853,82.5921,82.6887,99631.0
2023-12-15 11:00:00,85.61,85.68,85.44,85.49,48099.0,82.6984,82.766,82.5341,82.5824,48099.0
2023-12-15 11:10:00,85.49,85.65,85.47,85.54,40127.0,82.5824,82.737,82.5631,82.6307,40127.0
2023-12-15 11:20:00,85.54,85.59,85.5,85.58,46466.0,82.6307,82.679,82.5921,82.6694,46466.0
2023-12-15 11:30:00,85.56,85.56,85.42,85.43,74176.0,82.6501,82.6501,82.5148,82.5245,74176.0
2023-12-15 11:40:00,85.43,85.5,85.42,85.43,54045.0,82.5245,82.5921,82.5148,82.5245,54045.0
2023-12-15 11:50:00,85.43,85.51,85.42,85.49,65015.0,82.5245,82.6018,82.5148,82.5824,65015.0
2023-12-15 12:00:00,85.49,85.58,85.44,85.54,84525.0,82.5824,82.6694,82.5341,82.6307,84525.0
2023-12-15 12:10:00,85.55,85.57,85.48,85.52,41746.0,82.6404,82.6597,82.5728,82.6114,41746.0
2023-12-15 12:20:00,85.52,85.52,85.46,85.5,42398.0,82.6114,82.6114,82.5535,82.5921,42398.0
2023-12-15 12:30:00,85.49,85.52,85.43,85.47,92239.0,82.5824,82.6114,82.5245,82.5631,92239.0
2023-12-15 12:40:00,85.47,85.47,85.38,85.46,72097.0,82.5631,82.5631,82.4762,82.5535,72097.0
2023-12-15 12:50:00,85.45,85.47,85.31,85.32,49470.0,82.5438,82.5631,82.4086,82.4182,49470.0
2023-12-15 13:00:00,85.32,85.37,85.29,85.3,68449.0,82.4182,82.4665,82.3892,82.3989,68449.0
2023-12-15 13:10:00,85.3,85.31,85.25,85.25,36023.0,82.3989,82.4086,82.3506,82.3506,36023.0
2023-12-15 13:20:00,85.25,85.33,85.24,85.3,37823.0,82.3506,82.4279,82.3409,82.3989,37823.0
2023-12-15 13:30:00,85.3,85.33,85.24,85.28,85887.0,82.3989,82.4279,82.3409,82.3796,85887.0
2023-12-15 13:40:00,85.27,85.27,85.14,85.19,164264.0,82.3699,82.3699,82.2443,82.2926,164264.0
2023-12-15 13:50:00,85.2,85.23,85.11,85.11,188747.0,82.3023,82.3313,82.2154,82.2154,188747.0
2023-12-15 14:00:00,85.1,85.14,85.01,85.02,76246.0,82.2057,82.2443,82.1188,82.1284,76246.0
2023-12-15 14:10:00,85.02,85.14,84.99,85.11,75611.0,82.1284,82.2443,82.0994,82.2154,75611.0
2023-12-15 14:20:00,85.11,85.11,84.94,84.94,63772.0,82.2154,82.2154,82.0511,82.0511,63772.0
2023-12-15 14:30:00,84.94,85.07,84.94,85.05,77301.0,82.0511,82.1767,82.0511,82.1574,77301.0
2023-12-15 14:40:00,85.05,85.1,85.03,85.04,48177.0,82.1574,82.2057,82.1381,82.1477,48177.0
2023-12-15 14:50:00,85.04,85.07,84.95,85.06,172316.0,82.1477,82.1767,82.0608,82.1671,172316.0
2023-12-15 15:00:00,85.07,85.15,85.04,85.05,58821.0,82.1767,82.254,82.1477,82.1574,58821.0
2023-12-15 15:10:00,85.05,85.07,85.01,85.04,71638.0,82.1574,82.1767,82.1188,82.1477,71638.0
2023-12-15 15:20:00,85.04,85.11,85.03,85.08,99835.0,82.1477,82.2154,82.1381,82.1864,99835.0
2023-12-15 15:30:00,85.08,85.1,84.92,84.97,90243.0,82.1864,82.2057,82.0318,82.0801,90243.0
2023-12-15 15:40:00,84.97,85.08,84.94,85.08,168336.0,82.0801,82.1864,82.0511,82.1864,168336.0
2023-12-15 15:50:00,85.07,85.36,85.04,85.19,987380.0,82.1767,82.4569,82.1477,82.2926,987380.0
2023-12-18 09:30:00,85.22,85.4,84.86,85.15,200887.0,82.8961,83.0712,82.5459,82.828,200887.0
2023-12-18 09:40:00,85.15,85.17,84.9,85.07,217613.0,82.828,82.8475,82.5848,82.7502,217613.0
2023-12-18 09:50:00,85.07,85.11,84.84,84.94,127279.0,82.7502,82.7891,82.5265,82.6238,127279.0
2023-12-18 10:00:00,84.95,85.09,84.94,85.0,124674.0,82.6335,82.7697,82.6238,82.6821,124674.0
2023-12-18 10:10:00,85.01,85.06,84.94,84.96,108468.0,82.6918,82.7405,82.6238,82.6432,108468.0
2023-12-18 10:20:00,84.96,84.98,84.87,84.93,140366.0,82.6432,82.6627,82.5557,82.614,140366.0
2023-12-18 10:30:00,84.95,84.96,84.82,84.85,62488.0,82.6335,82.6432,82.507,82.5362,62488.0
2023-12-18 10:40:00,84.84,84.87,84.76,84.78,69519.0,82.5265,82.5557,82.4487,82.4681,69519.0
2023-12-18 10:50:00,84.78,84.78,84.65,84.72,79306.0,82.4681,82.4681,82.3417,82.4098,79306.0
2023-12-18 11:00:00,84.73,84.78,84.67,84.78,63259.0,82.4195,82.4681,82.3611,82.4681,63259.0
2023-12-18 11:10:00,84.79,84.96,84.77,84.95,57960.0,82.4778,82.6432,82.4584,82.6335,57960.0
2023-12-18 11:20:00,84.94,84.98,84.92,84.94,44124.0,82.6238,82.6627,82.6043,82.6238,44124.0
2023-12-18 11:30:00,84.94,84.95,84.82,84.84,63326.0,82.6238,82.6335,82.507,82.5265,63326.0
2023-12-18 11:40:00,84.84,84.95,84.84,84.92,64638.0,82.5265,82.6335,82.5265,82.6043,64638.0
2023-12-18 11:50:00,84.93,84.94,84.85,84.87,57949.0,82.614,82.6238,82.5362,82.5557,57949.0
2023-12-18 12:00:00,84.87,84.93,84.83,84.86,50517.0,82.5557,82.614,82.5168,82.5459,50517.0
2023-12-18 12:10:00,84.87,84.99,84.87,84.98,62773.0,82.5557,82.6724,82.5557,82.6627,62773.0
2023-12-18 12:20:00,84.98,84.99,84.92,84.95,62000.0,82.6627,82.6724,82.6043,82.6335,62000.0
2023-12-18 12:30:00,84.96,84.97,84.88,84.89,52750.0,82.6432,82.6529,82.5654,82.5751,52750.0
2023-12-18 12:40:00,84.89,84.97,84.86,84.93,45925.0,82.5751,82.6529,82.5459,82.614,45925.0
2023-12-18 12:50:00,84.92,84.94,84.82,84.93,39843.0,82.6043,82.6238,82.507,82.614,39843.0
2023-12-18 13:00:00,84.92,84.94,84.84,84.9,51989.0,82.6043,82.6238,82.5265,82.5848,51989.0
2023-12-18 13:10:00,84.9,84.9,84.8,84.84,42305.0,82.5848,82.5848,82.4876,82.5265,42305.0
2023-12-18 13:20:00,84.84,84.86,84.79,84.81,41511.0,82.5265,82.5459,82.4778,82.4973,41511.0
2023-12-18 13:30:00,84.81,84.82,84.71,84.73,49523.0,82.4973,82.507,82.4,82.4195,49523.0
2023-12-18 13:40:00,84.73,84.77,84.72,84.75,38654.0,82.4195,82.4584,82.4098,82.4389,38654.0
2023-12-18 13:50:00,84.76,84.81,84.75,84.81,30019.0,82.4487,82.4973,82.4389,82.4973,30019.0
2023-12-18 14:00:00,84.81,84.85,84.79,84.81,49187.0,82.4973,82.5362,82.4778,82.4973,49187.0
2023-12-18 14:10:00,84.81,84.82,84.77,84.8,41530.0,82.4973,82.507,82.4584,82.4876,41530.0
2023-12-18 14:20:00,84.79,84.91,84.79,84.82,124569.0,82.4778,82.5946,82.4778,82.507,124569.0
2023-12-18 14:30:00,84.82,84.82,84.72,84.76,81365.0,82.507,82.507,82.4098,82.4487,81365.0
2023-12-18 14:40:00,84.76,84.84,84.76,84.8,48417.0,82.4487,82.5265,82.4487,82.4876,48417.0
2023-12-18 14:50:00,84.79,84.85,84.78,84.84,45111.0,82.4778,82.5362,82.4681,82.5265,45111.0
2023-12-18 15:00:00,84.83,84.86,84.77,84.78,60773.0,82.5168,82.5459,82.4584,82.4681,60773.0
2023-12-18 15:10:00,84.78,84.85,84.77,84.77,59883.0,82.4681,82.5362,82.4584,82.4584,59883.0
2023-12-18 15:20:00,84.77,84.83,84.76,84.76,58038.0,82.4584,82.5168,82.4487,82.4487,58038.0
2023-12-18 15:30:00,84.75,84.78,84.7,84.74,103277.0,82.4389,82.4681,82.3903,82.4292,103277.0
2023-12-18 15:40:00,84.74,84.77,84.7,84.77,118787.0,82.4292,82.4584,82.3903,82.4584,118787.0
2023-12-18 15:50:00,84.76,84.78,84.67,84.7,340443.0,82.4487,82.4681,82.3611,82.3903,340443.0
2023-12-19 09:30:00,85.26,85.48,85.16,85.23,194566.0,82.935,83.149,82.8378,82.9058,194566.0
2023-12-19 09:40:00,85.22,85.38,85.21,85.36,180555.0,82.8961,83.0518,82.8864,83.0323,180555.0
2023-12-19 09:50:00,85.36,85.39,85.25,85.37,101645.0,83.0323,83.0615,82.9253,83.042,101645.0
2023-12-19 10:00:00,85.37,85.49,85.3,85.42,129895.0,83.042,83.1588,82.9739,83.0907,129895.0
2023-12-19 10:10:00,85.42,85.46,85.37,85.43,135351.0,83.0907,83.1296,83.042,83.1004,135351.0
2023-12-19 10:20:00,85.43,85.54,85.4,85.49,96365.0,83.1004,83.2074,83.0712,83.1588,96365.0
2023-12-19 10:30:00,85.48,85.6,85.4,85.58,103141.0,83.149,83.2658,83.0712,83.2463,103141.0
2023-12-19 10:40:00,85.58,85.58,85.41,85.45,83099.0,83.2463,83.2463,83.0809,83.1198,83099.0
2023-12-19 10:50:00,85.45,85.52,85.37,85.51,71637.0,83.1198,83.1879,83.042,83.1782,71637.0
2023-12-19 11:00:00,85.52,85.59,85.5,85.59,84519.0,83.1879,83.256,83.1685,83.256,84519.0
2023-12-19 11:10:00,85.59,85.62,85.55,85.56,63655.0,83.256,83.2852,83.2171,83.2268,63655.0
2023-12-19 11:20:00,85.56,85.64,85.54,85.59,84126.0,83.2268,83.3047,83.2074,83.256,84126.0
2023-12-19 11:30:00,85.59,85.59,85.43,85.56,104731.0,83.256,83.256,83.1004,83.2268,104731.0
2023-12-19 11:40:00,85.56,85.62,85.55,85.61,40319.0,83.2268,83.2852,83.2171,83.2755,40319.0
2023-12-19 11:50:00,85.61,85.63,85.57,85.6,56387.0,83.2755,83.2949,83.2366,83.2658,56387.0
2023-12-19 12:00:00,85.6,85.69,85.58,85.67,70313.0,83.2658,83.3533,83.2463,83.3338,70313.0
2023-12-19 12:10:00,85.67,85.67,85.58,85.64,43060.0,83.3338,83.3338,83.2463,83.3047,43060.0
2023-12-19 12:20:00,85.64,85.64,85.59,85.62,17352.0,83.3047,83.3047,83.256,83.2852,17352.0
2023-12-19 12:30:00,85.62,85.68,85.61,85.65,39829.0,83.2852,83.3436,83.2755,83.3144,39829.0
2023-12-19 12:40:00,85.65,85.65,85.53,85.54,53802.0,83.3144,83.3144,83.1977,83.2074,53802.0
2023-12-19 12:50:00,85.55,85.62,85.55,85.6,42312.0,83.2171,83.2852,83.2171,83.2658,42312.0
2023-12-19 13:00:00,85.6,85.63,85.53,85.54,107551.0,83.2658,83.2949,83.1977,83.2074,107551.0
2023-12-19 13:10:00,85.54,85.55,85.47,85.48,68312.0,83.2074,83.2171,83.1393,83.149,68312.0
2023-12-19 13:20:00,85.48,85.53,85.48,85.52,39837.0,83.149,83.1977,83.149,83.1879,39837.0
2023-12-19 13:30:00,85.52,85.6,85.5,85.59,49820.0,83.1879,83.2658,83.1685,83.256,49820.0
2023-12-19 13:40:00,85.59,85.64,85.58,85.61,30433.0,83.256,83.3047,83.2463,83.2755,30433.0
2023-12-19 13:50:00,85.61,85.62,85.55,85.59,28416.0,83.2755,83.2852,83.2171,83.256,28416.0
2023-12-19 14:00:00,85.59,85.6,85.51,85.53,29767.0,83.256,83.2658,83.1782,83.1977,29767.0
2023-12-19 14:10:00,85.53,85.57,85.53,85.56,43422.0,83.1977,83.2366,83.1977,83.2268,43422.0
2023-12-19 14:20:00,85.56,85.58,85.52,85.58,27125.0,83.2268,83.2463,83.1879,83.2463,27125.0
2023-12-19 14:30:00,85.58,85.59,85.51,85.52,39774.0,83.2463,83.256,83.1782,83.1879,39774.0
2023-12-19 14:40:00,85.52,85.52,85.43,85.45,36524.0,83.1879,83.1879,83.1004,83.1198,36524.0
2023-12-19 14:50:00,85.44,85.45,85.4,85.45,35757.0,83.1101,83.1198,83.0712,83.1198,35757.0
2023-12-19 15:00:00,85.45,85.49,85.42,85.45,64982.0,83.1198,83.1588,83.0907,83.1198,64982.0
2023-12-19 15:10:00,85.45,85.47,85.42,85.46,41758.0,83.1198,83.1393,83.0907,83.1296,41758.0
2023-12-19 15:20:00,85.47,85.49,85.4,85.47,62617.0,83.1393,83.1588,83.0712,83.1393,62617.0
2023-12-19 15:30:00,85.46,85.48,85.41,85.47,48332.0,83.1296,83.149,83.0809,83.1393,48332.0
2023-12-19 15:40:00,85.46,85.56,85.44,85.45,138610.0,83.1296,83.2268,83.1101,83.1198,138610.0
2023-12-19 15:50:00,85.45,85.49,85.41,85.47,298099.0,83.1198,83.1588,83.0809,83.1393,298099.0
2023-12-20 09:30:00,85.26,85.36,85.1,85.24,171764.0,82.935,83.0323,82.7794,82.9156,171764.0
2023-12-20 09:40:00,85.24,85.25,85.1,85.16,113308.0,82.9156,82.9253,82.7794,82.8378,113308.0
2023-12-20 09:50:00,85.17,85.19,85.06,85.16,189165.0,82.8475,82.8669,82.7405,82.8378,189165.0
2023-12-20 10:00:00,85.16,85.27,85.12,85.27,77347.0,82.8378,82.9448,82.7988,82.9448,77347.0
2023-12-20 10:10:00,85.27,85.27,85.12,85.12,75137.0,82.9448,82.9448,82.7988,82.7988,75137.0
2023-12-20 10:20:00,85.13,85.18,85.06,85.18,46165.0,82.8086,82.8572,82.7405,82.8572,46165.0
2023-12-20 10:30:00,85.18,85.37,85.18,85.36,63561.0,82.8572,83.042,82.8572,83.0323,63561.0
2023-12-20 10:40:00,85.34,85.38,85.24,85.33,78267.0,83.0128,83.0518,82.9156,83.0031,78267.0
2023-12-20 10:50:00,85.34,85.36,85.3,85.35,80351.0,83.0128,83.0323,82.9739,83.0226,80351.0
2023-12-20 11:00:00,85.34,85.37,85.33,85.35,47650.0,83.0128,83.042,83.0031,83.0226,47650.0
2023-12-20 11:10:00,85.34,85.39,85.34,85.34,35352.0,83.0128,83.0615,83.0128,83.0128,35352.0
2023-12-20 11:20:00,85.35,85.36,85.31,85.34,39090.0,83.0226,83.0323,82.9837,83.0128,39090.0
2023-12-20 11:30:00,85.34,85.35,85.28,85.31,79784.0,83.0128,83.0226,82.9545,82.9837,79784.0
2023-12-20 11:40:00,85.32,85.33,85.27,85.28,39512.0,82.9934,83.0031,82.9448,82.9545,39512.0
2023-12-20 11:50:00,85.29,85.32,85.26,85.27,31138.0,82.9642,82.9934,82.935,82.9448,31138.0
2023-12-20 12:00:00,85.27,85.31,85.25,85.3,38903.0,82.9448,82.9837,82.9253,82.9739,38903.0
2023-12-20 12:10:00,85.29,85.3,85.26,85.27,53306.0,82.9642,82.9739,82.935,82.9448,53306.0
2023-12-20 12:20:00,85.27,85.29,85.24,85.28,17254.0,82.9448,82.9642,82.9156,82.9545,17254.0
2023-12-20 12:30:00,85.28,85.31,85.24,85.31,46184.0,82.9545,82.9837,82.9156,82.9837,46184.0
2023-12-20 12:40:00,85.3,85.39,85.3,85.38,21363.0,82.9739,83.0615,82.9739,83.0518,21363.0
2023-12-20 12:50:00,85.39,85.47,85.38,85.44,37115.0,83.0615,83.1393,83.0518,83.1101,37115.0
2023-12-20 13:00:00,85.44,85.44,85.37,85.38,40471.0,83.1101,83.1101,83.042,83.0518,40471.0
2023-12-20 13:10:00,85.38,85.38,85.31,85.35,33235.0,83.0518,83.0518,82.9837,83.0226,33235.0
2023-12-20 13:20:00,85.34,85.34,85.22,85.27,36574.0,83.0128,83.0128,82.8961,82.9448,36574.0
2023-12-20 13:30:00,85.27,85.31,85.25,85.28,47749.0,82.9448,82.9837,82.9253,82.9545,47749.0
2023-12-20 13:40:00,85.28,85.28,85.21,85.23,36242.0,82.9545,82.9545,82.8864,82.9058,36242.0
2023-12-20 13:50:00,85.23,85.29,85.21,85.22,59168.0,82.9058,82.9642,82.8864,82.8961,59168.0
2023-12-20 14:00:00,85.22,85.24,85.15,85.23,51750.0,82.8961,82.9156,82.828,82.9058,51750.0
2023-12-20 14:10:00,85.22,85.28,85.21,85.26,36518.0,82.8961,82.9545,82.8864,82.935,36518.0
2023-12-20 14:20:00,85.27,85.28,85.2,85.22,33081.0,82.9448,82.9545,82.8767,82.8961,33081.0
2023-12-20 14:30:00,85.22,85.22,85.01,85.03,83915.0,82.8961,82.8961,82.6918,82.7113,83915.0
2023-12-20 14:40:00,85.02,85.11,84.91,84.92,78578.0,82.7016,82.7891,82.5946,82.6043,78578.0
2023-12-20 14:50:00,84.92,84.94,84.46,84.51,195749.0,82.6043,82.6238,82.1568,82.2055,195749.0
2023-12-20 15:00:00,84.51,84.56,84.29,84.43,148333.0,82.2055,82.2541,81.9915,82.1277,148333.0
2023-12-20 15:10:00,84.43,84.78,84.43,84.74,187014.0,82.1277,82.4681,82.1277,82.4292,187014.0
2023-12-20 15:20:00,84.74,84.77,84.4,84.42,135931.0,82.4292,82.4584,82.0985,82.1179,135931.0
2023-12-20 15:30:00,84.41,84.54,84.36,84.4,219540.0,82.1082,82.2347,82.0596,82.0985,219540.0
2023-12-20 15:40:00,84.4,84.52,84.4,84.52,229037.0,82.0985,82.2152,82.0985,82.2152,229037.0
2023-12-20 15:50:00,84.52,84.61,84.16,84.2,726321.0,82.2152,82.3028,81.865,81.9039,726321.0
2023-12-21 09:30:00,84.89,84.97,84.68,84.82,279298.0,82.5751,82.6529,82.3708,82.507,279298.0
2023-12-21 09:40:00,84.83,84.9,84.67,84.87,205081.0,82.5168,82.5848,82.3611,82.5557,205081.0
2023-12-21 09:50:00,84.87,84.94,84.8,84.86,113528.0,82.5557,82.6238,82.4876,82.5459,113528.0
2023-12-21 10:00:00,84.84,84.88,84.72,84.75,95556.0,82.5265,82.5654,82.4098,82.4389,95556.0
2023-12-21 10:10:00,84.75,84.97,84.72,84.95,76094.0,82.4389,82.6529,82.4098,82.6335,76094.0
2023-12-21 10:20:00,84.95,85.07,84.76,84.81,73764.0,82.6335,82.7502,82.4487,82.4973,73764.0
2023-12-21 10:30:00,84.81,84.99,84.81,84.89,70495.0,82.4973,82.6724,82.4973,82.5751,70495.0
2023-12-21 10:40:00,84.89,85.03,84.84,84.93,88661.0,82.5751,82.7113,82.5265,82.614,88661.0
2023-12-21 10:50:00,84.92,84.98,84.85,84.97,60377.0,82.6043,82.6627,82.5362,82.6529,60377.0
2023-12-21 11:00:00,84.98,85.02,84.88,84.91,44850.0,82.6627,82.7016,82.5654,82.5946,44850.0
2023-12-21 11:10:00,84.92,84.96,84.87,84.93,53215.0,82.6043,82.6432,82.5557,82.614,53215.0
2023-12-21 11:20:00,84.93,85.03,84.91,85.02,75491.0,82.614,82.7113,82.5946,82.7016,75491.0
2023-12-21 11:30:00,85.02,85.03,84.93,84.96,61351.0,82.7016,82.7113,82.614,82.6432,61351.0
2023-12-21 11:40:00,84.95,84.99,84.92,84.94,38683.0,82.6335,82.6724,82.6043,82.6238,38683.0
2023-12-21 11:50:00,84.94,84.94,84.84,84.85,52919.0,82.6238,82.6238,82.5265,82.5362,52919.0
2023-12-21 12:00:00,84.84,84.87,84.66,84.67,87314.0,82.5265,82.5557,82.3514,82.3611,87314.0
2023-12-21 12:10:00,84.67,84.73,84.66,84.72,48636.0,82.3611,82.4195,82.3514,82.4098,48636.0
2023-12-21 12:20:00,84.72,84.72,84.59,84.61,43678.0,82.4098,82.4098,82.2833,82.3028,43678.0
2023-12-21 12:30:00,84.62,84.76,84.6,84.7,45695.0,82.3125,82.4487,82.293,82.3903,45695.0
2023-12-21 12:40:00,84.71,84.81,84.71,84.75,52356.0,82.4,82.4973,82.4,82.4389,52356.0
2023-12-21 12:50:00,84.74,84.78,84.66,84.73,51930.0,82.4292,82.4681,82.3514,82.4195,51930.0
2023-12-21 13:00:00,84.73,84.83,84.68,84.73,51521.0,82.4195,82.5168,82.3708,82.4195,51521.0
2023-12-21 13:10:00,84.72,84.74,84.5,84.51,60935.0,82.4098,82.4292,82.1958,82.2055,60935.0
2023-12-21 13:20:00,84.52,84.73,84.51,84.71,55213.0,82.2152,82.4195,82.2055,82.4,55213.0
2023-12-21 13:30:00,84.71,84.77,84.68,84.7,71880.0,82.4,82.4584,82.3708,82.3903,71880.0
2023-12-21 13:40:00,84.68,84.73,84.65,84.71,49315.0,82.3708,82.4195,82.3417,82.4,49315.0
2023-12-21 13:50:00,84.7,84.83,84.69,84.82,36300.0,82.3903,82.5168,82.3806,82.507,36300.0
2023-12-21 14:00:00,84.83,84.84,84.77,84.79,22559.0,82.5168,82.5265,82.4584,82.4778,22559.0
2023-12-21 14:10:00,84.78,84.84,84.74,84.84,46763.0,82.4681,82.5265,82.4292,82.5265,46763.0
2023-12-21 14:20:00,84.83,84.85,84.77,84.83,21809.0,82.5168,82.5362,82.4584,82.5168,21809.0
2023-12-21 14:30:00,84.83,84.86,84.8,84.85,28631.0,82.5168,82.5459,82.4876,82.5362,28631.0
2023-12-21 14:40:00,84.85,84.87,84.8,84.8,27514.0,82.5362,82.5557,82.4876,82.4876,27514.0
2023-12-21 14:50:00,84.8,84.82,84.69,84.78,40114.0,82.4876,82.507,82.3806,82.4681,40114.0
2023-12-21 15:00:00,84.79,84.82,84.69,84.71,48172.0,82.4778,82.507,82.3806,82.4,48172.0
2023-12-21 15:10:00,84.71,84.79,84.7,84.75,32923.0,82.4,82.4778,82.3903,82.4389,32923.0
2023-12-21 15:20:00,84.75,84.93,84.74,84.93,55582.0,82.4389,82.614,82.4292,82.614,55582.0
2023-12-21 15:30:00,84.94,85.03,84.88,84.99,106140.0,82.6238,82.7113,82.5654,82.6724,106140.0
2023-12-21 15:40:00,85.0,85.02,84.95,84.98,112253.0,82.6821,82.7016,82.6335,82.6627,112253.0
2023-12-21 15:50:00,84.98,85.09,84.96,85.05,462658.0,82.6627,82.7697,82.6432,82.7308,462658.0
2023-12-22 09:30:00,85.39,85.74,85.33,85.69,203481.0,83.0615,83.4019,83.0031,83.3533,203481.0
2023-12-22 09:40:00,85.7,85.74,85.56,85.57,151566.0,83.363,83.4019,83.2268,83.2366,151566.0
2023-12-22 09:50:00,85.57,85.65,85.53,85.59,50666.0,83.2366,83.3144,83.1977,83.256,50666.0
2023-12-22 10:00:00,85.6,85.77,85.56,85.69,120771.0,83.2658,83.4311,83.2268,83.3533,120771.0
2023-12-22 10:10:00,85.67,85.73,85.65,85.68,85483.0,83.3338,83.3922,83.3144,83.3436,85483.0
2023-12-22 10:20:00,85.68,85.73,85.59,85.73,38307.0,83.3436,83.3922,83.256,83.3922,38307.0
2023-12-22 10:30:00,85.74,85.76,85.64,85.67,44524.0,83.4019,83.4214,83.3047,83.3338,44524.0
2023-12-22 10:40:00,85.68,85.7,85.61,85.63,48730.0,83.3436,83.363,83.2755,83.2949,48730.0
2023-12-22 10:50:00,85.63,85.67,85.55,85.56,37962.0,83.2949,83.3338,83.2171,83.2268,37962.0
2023-12-22 11:00:00,85.56,85.59,85.46,85.58,140188.0,83.2268,83.256,83.1296,83.2463,140188.0
2023-12-22 11:10:00,85.58,85.64,85.57,85.64,25997.0,83.2463,83.3047,83.2366,83.3047,25997.0
2023-12-22 11:20:00,85.64,85.75,85.63,85.73,35409.0,83.3047,83.4117,83.2949,83.3922,35409.0
2023-12-22 11:30:00,85.73,85.76,85.63,85.66,34178.0,83.3922,83.4214,83.2949,83.3241,34178.0
2023-12-22 11:40:00,85.65,85.65,85.53,85.54,27390.0,83.3144,83.3144,83.1977,83.2074,27390.0
2023-12-22 11:50:00,85.54,85.63,85.54,85.54,20132.0,83.2074,83.2949,83.2074,83.2074,20132.0
2023-12-22 12:00:00,85.55,85.6,85.49,85.5,59927.0,83.2171,83.2658,83.1588,83.1685,59927.0
2023-12-22 12:10:00,85.48,85.53,85.45,85.53,30335.0,83.149,83.1977,83.1198,83.1977,30335.0
2023-12-22 12:20:00,85.54,85.67,85.53,85.66,14647.0,83.2074,83.3338,83.1977,83.3241,14647.0
2023-12-22 12:30:00,85.65,85.67,85.6,85.67,19168.0,83.3144,83.3338,83.2658,83.3338,19168.0
2023-12-22 12:40:00,85.67,85.71,85.65,85.68,22535.0,83.3338,83.3728,83.3144,83.3436,22535.0
2023-12-22 12:50:00,85.68,85.74,85.67,85.73,19103.0,83.3436,83.4019,83.3338,83.3922,19103.0
2023-12-22 13:00:00,85.74,85.76,85.71,85.74,9865.0,83.4019,83.4214,83.3728,83.4019,9865.0
2023-12-22 13:10:00,85.73,85.75,85.72,85.72,27331.0,83.3922,83.4117,83.3825,83.3825,27331.0
2023-12-22 13:20:00,85.72,85.74,85.71,85.74,16640.0,83.3825,83.4019,83.3728,83.4019,16640.0
2023-12-22 13:30:00,85.73,85.76,85.72,85.73,12094.0,83.3922,83.4214,83.3825,83.3922,12094.0
2023-12-22 13:40:00,85.73,85.77,85.68,85.77,42850.0,83.3922,83.4311,83.3436,83.4311,42850.0
2023-12-22 13:50:00,85.77,85.79,85.73,85.76,24679.0,83.4311,83.4506,83.3922,83.4214,24679.0
2023-12-22 14:00:00,85.75,85.75,85.55,85.58,68740.0,83.4117,83.4117,83.2171,83.2463,68740.0
2023-12-22 14:10:00,85.57,85.61,85.44,85.51,38944.0,83.2366,83.2755,83.1101,83.1782,38944.0
2023-12-22 14:20:00,85.51,85.54,85.29,85.3,64582.0,83.1782,83.2074,82.9642,82.9739,64582.0
2023-12-22 14:30:00,85.31,85.48,85.24,85.43,115063.0,82.9837,83.149,82.9156,83.1004,115063.0
2023-12-22 14:40:00,85.43,85.58,85.43,85.53,39001.0,83.1004,83.2463,83.1004,83.1977,39001.0
2023-12-22 14:50:00,85.54,85.6,85.53,85.6,24847.0,83.2074,83.2658,83.1977,83.2658,24847.0
2023-12-22 15:00:00,85.6,85.63,85.49,85.5,55423.0,83.2658,83.2949,83.1588,83.1685,55423.0
2023-12-22 15:10:00,85.51,85.56,85.49,85.51,29392.0,83.1782,83.2268,83.1588,83.1782,29392.0
2023-12-22 15:20:00,85.51,85.57,85.45,85.55,56244.0,83.1782,83.2366,83.1198,83.2171,56244.0
2023-12-22 15:30:00,85.57,85.57,85.46,85.46,73611.0,83.2366,83.2366,83.1296,83.1296,73611.0
2023-12-22 15:40:00,85.46,85.52,85.4,85.48,86634.0,83.1296,83.1879,83.0712,83.149,86634.0
2023-12-22 15:50:00,85.47,85.61,85.47,85.6,271551.0,83.1393,83.2755,83.1393,83.2658,271551.0
2023-12-26 09:30:00,85.71,85.9,85.6,85.79,237371.0,83.3728,83.5576,83.2658,83.4506,237371.0
2023-12-26 09:40:00,85.8,85.8,85.64,85.68,237391.0,83.4603,83.4603,83.3047,83.3436,237391.0
2023-12-26 09:50:00,85.68,85.77,85.62,85.75,96907.0,83.3436,83.4311,83.2852,83.4117,96907.0
2023-12-26 10:00:00,85.74,85.9,85.74,85.87,72818.0,83.4019,83.5576,83.4019,83.5284,72818.0
2023-12-26 10:10:00,85.87,85.9,85.82,85.84,39153.0,83.5284,83.5576,83.4798,83.4992,39153.0
2023-12-26 10:20:00,85.85,85.87,85.78,85.79,43767.0,83.5089,83.5284,83.4408,83.4506,43767.0
2023-12-26 10:30:00,85.78,85.85,85.77,85.79,54498.0,83.4408,83.5089,83.4311,83.4506,54498.0
2023-12-26 10:40:00,85.8,85.8,85.73,85.75,43686.0,83.4603,83.4603,83.3922,83.4117,43686.0
2023-12-26 10:50:00,85.74,85.84,85.73,85.83,49703.0,83.4019,83.4992,83.3922,83.4895,49703.0
2023-12-26 11:00:00,85.83,85.85,85.79,85.81,59155.0,83.4895,83.5089,83.4506,83.47,59155.0
2023-12-26 11:10:00,85.8,85.87,85.8,85.81,35899.0,83.4603,83.5284,83.4603,83.47,35899.0
2023-12-26 11:20:00,85.81,85.84,85.8,85.83,73000.0,83.47,83.4992,83.4603,83.4895,73000.0
2023-12-26 11:30:00,85.83,85.86,85.82,85.86,25520.0,83.4895,83.5187,83.4798,83.5187,25520.0
2023-12-26 11:40:00,85.86,85.87,85.83,85.84,27678.0,83.5187,83.5284,83.4895,83.4992,27678.0
2023-12-26 11:50:00,85.83,85.89,85.82,85.89,26335.0,83.4895,83.5478,83.4798,83.5478,26335.0
2023-12-26 12:00:00,85.88,85.91,85.86,85.91,21187.0,83.5381,83.5673,83.5187,83.5673,21187.0
2023-12-26 12:10:00,85.91,85.96,85.9,85.95,119811.0,83.5673,83.6159,83.5576,83.6062,119811.0
2023-12-26 12:20:00,85.95,85.99,85.94,85.95,29509.0,83.6062,83.6451,83.5965,83.6062,29509.0
2023-12-26 12:30:00,85.95,85.97,85.91,85.92,54709.0,83.6062,83.6257,83.5673,83.577,54709.0
2023-12-26 12:40:00,85.92,86.06,85.92,86.06,98440.0,83.577,83.7132,83.577,83.7132,98440.0
2023-12-26 12:50:00,86.06,86.08,85.98,85.98,46716.0,83.7132,83.7327,83.6354,83.6354,46716.0
2023-12-26 13:00:00,85.98,86.04,85.98,86.03,44476.0,83.6354,83.6938,83.6354,83.684,44476.0
2023-12-26 13:10:00,86.03,86.04,85.99,86.0,39575.0,83.684,83.6938,83.6451,83.6548,39575.0
2023-12-26 13:20:00,86.0,86.05,85.99,86.04,44491.0,83.6548,83.7035,83.6451,83.6938,44491.0
2023-12-26 13:30:00,86.04,86.05,86.01,86.02,34978.0,83.6938,83.7035,83.6646,83.6743,34978.0
2023-12-26 13:40:00,86.01,86.06,85.99,86.05,41901.0,83.6646,83.7132,83.6451,83.7035,41901.0
2023-12-26 13:50:00,86.05,86.05,86.0,86.02,38465.0,83.7035,83.7035,83.6548,83.6743,38465.0
2023-12-26 14:00:00,86.02,86.07,86.01,86.06,33512.0,83.6743,83.7229,83.6646,83.7132,33512.0
2023-12-26 14:10:00,86.06,86.08,86.05,86.08,36132.0,83.7132,83.7327,83.7035,83.7327,36132.0
2023-12-26 14:20:00,86.08,86.09,86.06,86.07,33328.0,83.7327,83.7424,83.7132,83.7229,33328.0
2023-12-26 14:30:00,86.08,86.12,86.08,86.12,39775.0,83.7327,83.7716,83.7327,83.7716,39775.0
2023-12-26 14:40:00,86.12,86.13,86.08,86.11,39712.0,83.7716,83.7813,83.7327,83.7618,39712.0
2023-12-26 14:50:00,86.11,86.17,86.1,86.16,49860.0,83.7618,83.8202,83.7521,83.8105,49860.0
2023-12-26 15:00:00,86.16,86.16,86.11,86.12,47280.0,83.8105,83.8105,83.7618,83.7716,47280.0
2023-12-26 15:10:00,86.12,86.14,86.08,86.08,36022.0,83.7716,83.791,83.7327,83.7327,36022.0
2023-12-26 15:20:00,86.08,86.25,86.07,86.17,217660.0,83.7327,83.898,83.7229,83.8202,217660.0
2023-12-26 15:30:00,86.16,86.22,86.12,86.13,94921.0,83.8105,83.8688,83.7716,83.7813,94921.0
2023-12-26 15:40:00,86.13,86.16,86.08,86.09,95402.0,83.7813,83.8105,83.7327,83.7424,95402.0
2023-12-26 15:50:00,86.08,86.09,85.96,86.0,262231.0,83.7327,83.7424,83.6159,83.6548,262231.0
2023-12-27 09:30:00,85.84,86.0,85.74,85.98,237824.0,83.4992,83.6548,83.4019,83.6354,237824.0
2023-12-27 09:40:00,85.98,86.1,85.9,86.05,73059.0,83.6354,83.7521,83.5576,83.7035,73059.0
2023-12-27 09:50:00,86.05,86.19,86.05,86.1,68278.0,83.7035,83.8397,83.7035,83.7521,68278.0
2023-12-27 10:00:00,86.11,86.17,86.08,86.16,38141.0,83.7618,83.8202,83.7327,83.8105,38141.0
2023-12-27 10:10:00,86.15,86.23,86.07,86.08,48518.0,83.8008,83.8786,83.7229,83.7327,48518.0
2023-12-27 10:20:00,86.07,86.19,86.04,86.14,35688.0,83.7229,83.8397,83.6938,83.791,35688.0
2023-12-27 10:30:00,86.13,86.16,86.09,86.1,20369.0,83.7813,83.8105,83.7424,83.7521,20369.0
2023-12-27 10:40:00,86.11,86.11,85.97,86.0,34242.0,83.7618,83.7618,83.6257,83.6548,34242.0
2023-12-27 10:50:00,85.99,86.02,85.95,85.99,22363.0,83.6451,83.6743,83.6062,83.6451,22363.0
2023-12-27 11:00:00,85.98,85.98,85.91,85.92,148139.0,83.6354,83.6354,83.5673,83.577,148139.0
2023-12-27 11:10:00,85.91,86.0,85.89,85.98,59843.0,83.5673,83.6548,83.5478,83.6354,59843.0
2023-12-27 11:20:00,85.98,86.03,85.97,85.98,69116.0,83.6354,83.684,83.6257,83.6354,69116.0
2023-12-27 11:30:00,85.98,86.02,85.96,86.02,81961.0,83.6354,83.6743,83.6159,83.6743,81961.0
2023-12-27 11:40:00,86.02,86.09,86.02,86.04,15558.0,83.6743,83.7424,83.6743,83.6938,15558.0
2023-12-27 11:50:00,86.04,86.08,86.02,86.02,14234.0,83.6938,83.7327,83.6743,83.6743,14234.0
2023-12-27 12:00:00,86.02,86.05,85.99,86.02,50926.0,83.6743,83.7035,83.6451,83.6743,50926.0
2023-12-27 12:10:00,86.03,86.13,86.03,86.07,24990.0,83.684,83.7813,83.684,83.7229,24990.0
2023-12-27 12:20:00,86.08,86.11,86.06,86.07,21657.0,83.7327,83.7618,83.7132,83.7229,21657.0
2023-12-27 12:30:00,86.08,86.09,86.03,86.04,28535.0,83.7327,83.7424,83.684,83.6938,28535.0
2023-12-27 12:40:00,86.05,86.08,86.0,86.07,34039.0,83.7035,83.7327,83.6548,83.7229,34039.0
2023-12-27 12:50:00,86.06,86.12,86.06,86.09,15345.0,83.7132,83.7716,83.7132,83.7424,15345.0
2023-12-27 13:00:00,86.1,86.3,86.09,86.26,185201.0,83.7521,83.9467,83.7424,83.9078,185201.0
2023-12-27 13:10:00,86.25,86.29,86.2,86.23,189829.0,83.898,83.9369,83.8494,83.8786,189829.0
2023-12-27 13:20:00,86.22,86.23,86.14,86.15,18132.0,83.8688,83.8786,83.791,83.8008,18132.0
2023-12-27 13:30:00,86.16,86.17,86.08,86.12,25809.0,83.8105,83.8202,83.7327,83.7716,25809.0
2023-12-27 13:40:00,86.12,86.15,86.09,86.1,28719.0,83.7716,83.8008,83.7424,83.7521,28719.0
2023-12-27 13:50:00,86.09,86.12,86.05,86.05,83843.0,83.7424,83.7716,83.7035,83.7035,83843.0
2023-12-27 14:00:00,86.04,86.04,85.85,85.93,126243.0,83.6938,83.6938,83.5089,83.5868,126243.0
2023-12-27 14:10:00,85.93,85.94,85.83,85.93,122912.0,83.5868,83.5965,83.4895,83.5868,122912.0
2023-12-27 14:20:00,85.94,86.05,85.92,85.99,118150.0,83.5965,83.7035,83.577,83.6451,118150.0
2023-12-27 14:30:00,85.98,86.0,85.92,85.94,63130.0,83.6354,83.6548,83.577,83.5965,63130.0
2023-12-27 14:40:00,85.94,85.95,85.89,85.92,27980.0,83.5965,83.6062,83.5478,83.577,27980.0
2023-12-27 14:50:00,85.93,85.96,85.89,85.95,43165.0,83.5868,83.6159,83.5478,83.6062,43165.0
2023-12-27 15:00:00,85.96,86.03,85.94,86.03,53362.0,83.6159,83.684,83.5965,83.684,53362.0
2023-12-27 15:10:00,86.03,86.1,86.02,86.05,33513.0,83.684,83.7521,83.6743,83.7035,33513.0
2023-12-27 15:20:00,86.05,86.08,85.97,86.05,36880.0,83.7035,83.7327,83.6257,83.7035,36880.0
2023-12-27 15:30:00,86.05,86.11,86.02,86.08,69650.0,83.7035,83.7618,83.6743,83.7327,69650.0
2023-12-27 15:40:00,86.08,86.1,85.98,86.0,77713.0,83.7327,83.7521,83.6354,83.6548,77713.0
2023-12-27 15:50:00,85.99,86.24,85.96,86.23,411599.0,83.6451,83.8883,83.6159,83.8786,411599.0
2023-12-28 09:30:00,86.06,86.17,86.03,86.15,126648.0,83.7132,83.8202,83.684,83.8008,126648.0
2023-12-28 09:40:00,86.16,86.18,85.92,86.05,61105.0,83.8105,83.8299,83.577,83.7035,61105.0
2023-12-28 09:50:00,86.04,86.21,86.04,86.14,114830.0,83.6938,83.8591,83.6938,83.791,114830.0
2023-12-28 10:00:00,86.15,86.17,86.09,86.1,127512.0,83.8008,83.8202,83.7424,83.7521,127512.0
2023-12-28 10:10:00,86.11,86.15,86.08,86.14,139693.0,83.7618,83.8008,83.7327,83.791,139693.0
2023-12-28 10:20:00,86.15,86.16,86.09,86.16,128061.0,83.8008,83.8105,83.7424,83.8105,128061.0
2023-12-28 10:30:00,86.16,86.18,86.07,86.07,119605.0,83.8105,83.8299,83.7229,83.7229,119605.0
2023-12-28 10:40:00,86.07,86.11,85.99,86.04,94682.0,83.7229,83.7618,83.6451,83.6938,94682.0
2023-12-28 10:50:00,86.04,86.04,85.91,85.98,67239.0,83.6938,83.6938,83.5673,83.6354,67239.0
2023-12-28 11:00:00,85.97,86.01,85.92,85.98,48408.0,83.6257,83.6646,83.577,83.6354,48408.0
2023-12-28 11:10:00,85.97,86.0,85.91,85.92,44910.0,83.6257,83.6548,83.5673,83.577,44910.0
2023-12-28 11:20:00,85.91,86.0,85.89,85.96,81304.0,83.5673,83.6548,83.5478,83.6159,81304.0
2023-12-28 11:30:00,85.96,86.0,85.9,85.94,36619.0,83.6159,83.6548,83.5576,83.5965,36619.0
2023-12-28 11:40:00,85.94,85.98,85.93,85.98,24467.0,83.5965,83.6354,83.5868,83.6354,24467.0
2023-12-28 11:50:00,85.98,86.01,85.97,85.99,21413.0,83.6354,83.6646,83.6257,83.6451,21413.0
2023-12-28 12:00:00,85.99,86.06,85.99,86.04,19151.0,83.6451,83.7132,83.6451,83.6938,19151.0
2023-12-28 12:10:00,86.04,86.06,85.97,85.99,36400.0,83.6938,83.7132,83.6257,83.6451,36400.0
2023-12-28 12:20:00,85.98,85.99,85.91,85.91,20883.0,83.6354,83.6451,83.5673,83.5673,20883.0
2023-12-28 12:30:00,85.91,85.96,85.9,85.95,20772.0,83.5673,83.6159,83.5576,83.6062,20772.0
2023-12-28 12:40:00,85.96,85.98,85.95,85.95,19500.0,83.6159,83.6354,83.6062,83.6062,19500.0
2023-12-28 12:50:00,85.94,85.99,85.93,85.96,24126.0,83.5965,83.6451,83.5868,83.6159,24126.0
2023-12-28 13:00:00,85.96,85.97,85.81,85.92,90799.0,83.6159,83.6257,83.47,83.577,90799.0
2023-12-28 13:10:00,85.93,85.95,85.86,85.91,19310.0,83.5868,83.6062,83.5187,83.5673,19310.0
2023-12-28 13:20:00,85.91,85.95,85.9,85.91,30734.0,83.5673,83.6062,83.5576,83.5673,30734.0
2023-12-28 13:30:00,85.92,86.02,85.92,85.95,39822.0,83.577,83.6743,83.577,83.6062,39822.0
2023-12-28 13:40:00,85.95,85.95,85.9,85.92,39418.0,83.6062,83.6062,83.5576,83.577,39418.0
2023-12-28 13:50:00,85.92,85.96,85.89,85.91,26659.0,83.577,83.6159,83.5478,83.5673,26659.0
2023-12-28 14:00:00,85.91,85.95,85.91,85.93,38657.0,83.5673,83.6062,83.5673,83.5868,38657.0
2023-12-28 14:10:00,85.94,85.98,85.9,85.9,34409.0,83.5965,83.6354,83.5576,83.5576,34409.0
2023-12-28 14:20:00,85.89,85.95,85.89,85.93,28968.0,83.5478,83.6062,83.5478,83.5868,28968.0
2023-12-28 14:30:00,85.94,85.98,85.91,85.93,36646.0,83.5965,83.6354,83.5673,83.5868,36646.0
2023-12-28 14:40:00,85.93,85.94,85.87,85.92,23475.0,83.5868,83.5965,83.5284,83.577,23475.0
2023-12-28 14:50:00,85.92,85.92,85.87,85.9,23725.0,83.577,83.577,83.5284,83.5576,23725.0
2023-12-28 15:00:00,85.9,85.91,85.86,85.9,31570.0,83.5576,83.5673,83.5187,83.5576,31570.0
2023-12-28 15:10:00,85.9,85.92,85.81,85.91,95734.0,83.5576,83.577,83.47,83.5673,95734.0
2023-12-28 15:20:00,85.91,85.93,85.84,85.87,58085.0,83.5673,83.5868,83.4992,83.5284,58085.0
2023-12-28 15:30:00,85.88,85.93,85.86,85.92,81528.0,83.5381,83.5868,83.5187,83.577,81528.0
2023-12-28 15:40:00,85.92,85.97,85.87,85.9,140164.0,83.577,83.6257,83.5284,83.5576,140164.0
2023-12-28 15:50:00,85.89,85.93,85.8,85.86,460478.0,83.5478,83.5868,83.4603,83.5187,460478.0
2023-12-29 09:30:00,85.59,85.76,85.48,85.73,125066.0,83.256,83.4214,83.149,83.3922,125066.0
2023-12-29 09:40:00,85.72,85.77,85.67,85.7,127318.0,83.3825,83.4311,83.3338,83.363,127318.0
2023-12-29 09:50:00,85.7,85.72,85.59,85.72,64971.0,83.363,83.3825,83.256,83.3825,64971.0
2023-12-29 10:00:00,85.73,85.78,85.68,85.69,69850.0,83.3922,83.4408,83.3436,83.3533,69850.0
2023-12-29 10:10:00,85.71,85.74,85.66,85.74,37067.0,83.3728,83.4019,83.3241,83.4019,37067.0
2023-12-29 10:20:00,85.74,85.75,85.65,85.66,40640.0,83.4019,83.4117,83.3144,83.3241,40640.0
2023-12-29 10:30:00,85.66,85.67,85.61,85.65,64693.0,83.3241,83.3338,83.2755,83.3144,64693.0
2023-12-29 10:40:00,85.65,85.65,85.5,85.63,120556.0,83.3144,83.3144,83.1685,83.2949,120556.0
2023-12-29 10:50:00,85.63,85.64,85.51,85.6,62426.0,83.2949,83.3047,83.1782,83.2658,62426.0
2023-12-29 11:00:00,85.6,85.71,85.6,85.65,78200.0,83.2658,83.3728,83.2658,83.3144,78200.0
2023-12-29 11:10:00,85.64,85.66,85.46,85.56,67723.0,83.3047,83.3241,83.1296,83.2268,67723.0
2023-12-29 11:20:00,85.56,85.57,85.45,85.45,78012.0,83.2268,83.2366,83.1198,83.1198,78012.0
2023-12-29 11:30:00,85.43,85.51,85.43,85.5,57612.0,83.1004,83.1782,83.1004,83.1685,57612.0
2023-12-29 11:40:00,85.51,85.54,85.47,85.54,42914.0,83.1782,83.2074,83.1393,83.2074,42914.0
2023-12-29 11:50:00,85.54,85.55,85.41,85.43,18606.0,83.2074,83.2171,83.0809,83.1004,18606.0
2023-12-29 12:00:00,85.44,85.48,85.37,85.39,66423.0,83.1101,83.149,83.042,83.0615,66423.0
2023-12-29 12:10:00,85.38,85.44,85.36,85.42,112679.0,83.0518,83.1101,83.0323,83.0907,112679.0
2023-12-29 12:20:00,85.43,85.48,85.39,85.43,67420.0,83.1004,83.149,83.0615,83.1004,67420.0
2023-12-29 12:30:00,85.43,85.48,85.41,85.47,30774.0,83.1004,83.149,83.0809,83.1393,30774.0
2023-12-29 12:40:00,85.47,85.54,85.45,85.47,70227.0,83.1393,83.2074,83.1198,83.1393,70227.0
2023-12-29 12:50:00,85.46,85.62,85.46,85.58,42914.0,83.1296,83.2852,83.1296,83.2463,42914.0
2023-12-29 13:00:00,85.57,85.61,85.52,85.58,40510.0,83.2366,83.2755,83.1879,83.2463,40510.0
2023-12-29 13:10:00,85.58,85.62,85.49,85.5,151905.0,83.2463,83.2852,83.1588,83.1685,151905.0
2023-12-29 13:20:00,85.5,85.52,85.46,85.48,38727.0,83.1685,83.1879,83.1296,83.149,38727.0
2023-12-29 13:30:00,85.48,85.56,85.48,85.55,40048.0,83.149,83.2268,83.149,83.2171,40048.0
2023-12-29 13:40:00,85.55,85.64,85.53,85.64,29078.0,83.2171,83.3047,83.1977,83.3047,29078.0
2023-12-29 13:50:00,85.64,85.66,85.54,85.57,43750.0,83.3047,83.3241,83.2074,83.2366,43750.0
2023-12-29 14:00:00,85.58,85.61,85.55,85.57,42276.0,83.2463,83.2755,83.2171,83.2366,42276.0
2023-12-29 14:10:00,85.58,85.62,85.55,85.61,66482.0,83.2463,83.2852,83.2171,83.2755,66482.0
2023-12-29 14:20:00,85.61,85.65,85.57,85.59,28691.0,83.2755,83.3144,83.2366,83.256,28691.0
2023-12-29 14:30:00,85.59,85.65,85.59,85.64,33824.0,83.256,83.3144,83.256,83.3047,33824.0
2023-12-29 14:40:00,85.63,85.65,85.61,85.64,36827.0,83.2949,83.3144,83.2755,83.3047,36827.0
2023-12-29 14:50:00,85.65,85.65,85.59,85.61,43163.0,83.3144,83.3144,83.256,83.2755,43163.0
2023-12-29 15:00:00,85.61,85.65,85.56,85.64,65861.0,83.2755,83.3144,83.2268,83.3047,65861.0
2023-12-29 15:10:00,85.65,85.69,85.6,85.6,117616.0,83.3144,83.3533,83.2658,83.2658,117616.0
2023-12-29 15:20:00,85.61,85.7,85.55,85.67,61251.0,83.2755,83.363,83.2171,83.3338,61251.0
2023-12-29 15:30:00,85.67,85.68,85.6,85.65,133186.0,83.3338,83.3436,83.2658,83.3144,133186.0
2023-12-29 15:40:00,85.66,85.69,85.53,85.53,105530.0,83.3241,83.3533,83.1977,83.1977,105530.0
2023-12-29 15:50:00,85.52,85.62,85.4,85.56,568570.0,83.1879,83.2852,83.0712,83.2268,568570.0
2024-01-02 09:30:00,84.92,85.37,84.8,85.1,297023.0,82.6043,83.042,82.4876,82.7794,297023.0
2024-01-02 09:40:00,85.1,85.36,85.09,85.14,253177.0,82.7794,83.0323,82.7697,82.8183,253177.0
2024-01-02 09:50:00,85.13,85.51,85.12,85.51,196056.0,82.8086,83.1782,82.7988,83.1782,196056.0
2024-01-02 10:00:00,85.49,85.53,85.35,85.39,219868.0,83.1588,83.1977,83.0226,83.0615,219868.0
2024-01-02 10:10:00,85.39,85.46,85.35,85.43,117706.0,83.0615,83.1296,83.0226,83.1004,117706.0
2024-01-02 10:20:00,85.42,85.49,85.25,85.33,113980.0,83.0907,83.1588,82.9253,83.0031,113980.0
2024-01-02 10:30:00,85.32,85.32,85.12,85.15,101820.0,82.9934,82.9934,82.7988,82.828,101820.0
2024-01-02 10:40:00,85.15,85.28,85.15,85.21,85219.0,82.828,82.9545,82.828,82.8864,85219.0
2024-01-02 10:50:00,85.21,85.27,85.04,85.06,82216.0,82.8864,82.9448,82.721,82.7405,82216.0
2024-01-02 11:00:00,85.06,85.25,85.06,85.25,78725.0,82.7405,82.9253,82.7405,82.9253,78725.0
2024-01-02 11:10:00,85.26,85.31,85.18,85.18,89862.0,82.935,82.9837,82.8572,82.8572,89862.0
2024-01-02 11:20:00,85.17,85.18,85.11,85.12,85554.0,82.8475,82.8572,82.7891,82.7988,85554.0
2024-01-02 11:30:00,85.12,85.12,85.06,85.1,93668.0,82.7988,82.7988,82.7405,82.7794,93668.0
2024-01-02 11:40:00,85.09,85.34,85.09,85.31,121299.0,82.7697,83.0128,82.7697,82.9837,121299.0
2024-01-02 11:50:00,85.31,85.35,85.27,85.34,69814.0,82.9837,83.0226,82.9448,83.0128,69814.0
2024-01-02 12:00:00,85.34,85.39,85.34,85.37,91725.0,83.0128,83.0615,83.0128,83.042,91725.0
2024-01-02 12:10:00,85.36,85.45,85.35,85.42,173116.0,83.0323,83.1198,83.0226,83.0907,173116.0
2024-01-02 12:20:00,85.42,85.46,85.35,85.35,156126.0,83.0907,83.1296,83.0226,83.0226,156126.0
2024-01-02 12:30:00,85.35,85.46,85.33,85.45,189844.0,83.0226,83.1296,83.0031,83.1198,189844.0
2024-01-02 12:40:00,85.46,85.49,85.42,85.45,107618.0,83.1296,83.1588,83.0907,83.1198,107618.0
2024-01-02 12:50:00,85.45,85.46,85.36,85.38,97684.0,83.1198,83.1296,83.0323,83.0518,97684.0
2024-01-02 13:00:00,85.38,85.41,85.36,85.38,105954.0,83.0518,83.0809,83.0323,83.0518,105954.0
2024-01-02 13:10:00,85.38,85.47,85.37,85.43,99174.0,83.0518,83.1393,83.042,83.1004,99174.0
2024-01-02 13:20:00,85.43,85.46,85.4,85.42,261257.0,83.1004,83.1296,83.0712,83.0907,261257.0
2024-01-02 13:30:00,85.41,85.43,85.33,85.42,118392.0,83.0809,83.1004,83.0031,83.0907,118392.0
2024-01-02 13:40:00,85.42,85.48,85.4,85.43,218157.0,83.0907,83.149,83.0712,83.1004,218157.0
2024-01-02 13:50:00,85.43,85.43,85.29,85.33,102831.0,83.1004,83.1004,82.9642,83.0031,102831.0
2024-01-02 14:00:00,85.32,85.35,85.21,85.28,93077.0,82.9934,83.0226,82.8864,82.9545,93077.0
2024-01-02 14:10:00,85.29,85.35,85.24,85.27,78470.0,82.9642,83.0226,82.9156,82.9448,78470.0
2024-01-02 14:20:00,85.26,85.29,85.2,85.23,78225.0,82.935,82.9642,82.8767,82.9058,78225.0
2024-01-02 14:30:00,85.22,85.25,85.11,85.12,84935.0,82.8961,82.9253,82.7891,82.7988,84935.0
2024-01-02 14:40:00,85.12,85.18,85.1,85.13,140559.0,82.7988,82.8572,82.7794,82.8086,140559.0
2024-01-02 14:50:00,85.13,85.18,85.09,85.1,115228.0,82.8086,82.8572,82.7697,82.7794,115228.0
2024-01-02 15:00:00,85.09,85.1,84.99,85.06,249451.0,82.7697,82.7794,82.6724,82.7405,249451.0
2024-01-02 15:10:00,85.06,85.15,84.98,85.1,321745.0,82.7405,82.828,82.6627,82.7794,321745.0
2024-01-02 15:20:00,85.1,85.14,85.0,85.06,278864.0,82.7794,82.8183,82.6821,82.7405,278864.0
2024-01-02 15:30:00,85.06,85.09,85.03,85.05,321312.0,82.7405,82.7697,82.7113,82.7308,321312.0
2024-01-02 15:40:00,85.05,85.11,85.03,85.09,510132.0,82.7308,82.7891,82.7113,82.7697,510132.0
2024-01-02 15:50:00,85.1,85.41,85.1,85.38,1574432.0,82.7794,83.0809,82.7794,83.0518,1574432.0
2024-01-03 09:30:00,84.5,84.74,84.12,84.42,530332.0,82.1958,82.4292,81.8261,82.1179,530332.0
2024-01-03 09:40:00,84.43,84.51,84.2,84.4,262305.0,82.1277,82.2055,81.9039,82.0985,262305.0
2024-01-03 09:50:00,84.4,84.57,84.34,84.37,306925.0,82.0985,82.2638,82.0401,82.0693,306925.0
2024-01-03 10:00:00,84.36,84.56,84.3,84.44,281694.0,82.0596,82.2541,82.0012,82.1374,281694.0
2024-01-03 10:10:00,84.43,84.44,84.25,84.27,163316.0,82.1277,82.1374,81.9526,81.972,163316.0
2024-01-03 10:20:00,84.26,84.36,84.22,84.25,141294.0,81.9623,82.0596,81.9234,81.9526,141294.0
2024-01-03 10:30:00,84.24,84.26,83.99,84.01,153642.0,81.9428,81.9623,81.6997,81.7191,153642.0
2024-01-03 10:40:00,84.01,84.04,83.92,83.97,98078.0,81.7191,81.7483,81.6316,81.6802,98078.0
2024-01-03 10:50:00,83.97,84.05,83.88,84.04,122619.0,81.6802,81.758,81.5927,81.7483,122619.0
2024-01-03 11:00:00,84.04,84.2,84.03,84.2,173979.0,81.7483,81.9039,81.7386,81.9039,173979.0
2024-01-03 11:10:00,84.21,84.33,84.2,84.26,96961.0,81.9137,82.0304,81.9039,81.9623,96961.0
2024-01-03 11:20:00,84.26,84.44,84.26,84.44,211046.0,81.9623,82.1374,81.9623,82.1374,211046.0
2024-01-03 11:30:00,84.44,84.47,84.4,84.4,131870.0,82.1374,82.1666,82.0985,82.0985,131870.0
2024-01-03 11:40:00,84.41,84.51,84.35,84.46,107867.0,82.1082,82.2055,82.0498,82.1568,107867.0
2024-01-03 11:50:00,84.47,84.53,84.39,84.4,125714.0,82.1666,82.2249,82.0887,82.0985,125714.0
2024-01-03 12:00:00,84.41,84.44,84.38,84.4,120998.0,82.1082,82.1374,82.079,82.0985,120998.0
2024-01-03 12:10:00,84.39,84.41,84.33,84.35,119371.0,82.0887,82.1082,82.0304,82.0498,119371.0
2024-01-03 12:20:00,84.35,84.45,84.34,84.45,180581.0,82.0498,82.1471,82.0401,82.1471,180581.0
2024-01-03 12:30:00,84.46,84.49,84.41,84.48,128367.0,82.1568,82.186,82.1082,82.1763,128367.0
2024-01-03 12:40:00,84.49,84.6,84.49,84.6,142149.0,82.186,82.293,82.186,82.293,142149.0
2024-01-03 12:50:00,84.59,84.66,84.51,84.66,148493.0,82.2833,82.3514,82.2055,82.3514,148493.0
2024-01-03 13:00:00,84.65,84.76,84.64,84.73,155212.0,82.3417,82.4487,82.3319,82.4195,155212.0
2024-01-03 13:10:00,84.73,84.78,84.73,84.74,113542.0,82.4195,82.4681,82.4195,82.4292,113542.0
2024-01-03 13:20:00,84.74,84.78,84.7,84.78,107234.0,82.4292,82.4681,82.3903,82.4681,107234.0
2024-01-03 13:30:00,84.78,84.78,84.68,84.76,138027.0,82.4681,82.4681,82.3708,82.4487,138027.0
2024-01-03 13:40:00,84.76,84.82,84.75,84.8,103122.0,82.4487,82.507,82.4389,82.4876,103122.0
2024-01-03 13:50:00,84.8,84.81,84.73,84.75,99511.0,82.4876,82.4973,82.4195,82.4389,99511.0
2024-01-03 14:00:00,84.74,84.84,84.55,84.66,257593.0,82.4292,82.5265,82.2444,82.3514,257593.0
2024-01-03 14:10:00,84.66,84.74,84.53,84.64,131673.0,82.3514,82.4292,82.2249,82.3319,131673.0
2024-01-03 14:20:00,84.64,84.88,84.56,84.84,171928.0,82.3319,82.5654,82.2541,82.5265,171928.0
2024-01-03 14:30:00,84.84,84.9,84.71,84.78,184111.0,82.5265,82.5848,82.4,82.4681,184111.0
2024-01-03 14:40:00,84.78,84.89,84.73,84.77,147220.0,82.4681,82.5751,82.4195,82.4584,147220.0
2024-01-03 14:50:00,84.76,84.77,84.61,84.61,110790.0,82.4487,82.4584,82.3028,82.3028,110790.0
2024-01-03 15:00:00,84.61,84.62,84.37,84.42,201379.0,82.3028,82.3125,82.0693,82.1179,201379.0
2024-01-03 15:10:00,84.42,84.43,84.3,84.36,188855.0,82.1179,82.1277,82.0012,82.0596,188855.0
2024-01-03 15:20:00,84.36,84.43,84.33,84.38,214977.0,82.0596,82.1277,82.0304,82.079,214977.0
2024-01-03 15:30:00,84.39,84.48,84.35,84.45,323953.0,82.0887,82.1763,82.0498,82.1471,323953.0
2024-01-03 15:40:00,84.45,84.49,84.39,84.44,529779.0,82.1471,82.186,82.0887,82.1374,529779.0
2024-01-03 15:50:00,84.43,84.47,84.32,84.44,2359436.0,82.1277,82.1666,82.0207,82.1374,2359436.0
2024-01-04 09:30:00,84.33,84.52,84.21,84.4,397337.0,82.0304,82.2152,81.9137,82.0985,397337.0
2024-01-04 09:40:00,84.39,84.59,84.27,84.29,193455.0,82.0887,82.2833,81.972,81.9915,193455.0
2024-01-04 09:50:00,84.29,84.49,84.28,84.4,100740.0,81.9915,82.186,81.9817,82.0985,100740.0
2024-01-04 10:00:00,84.39,84.61,84.37,84.61,140668.0,82.0887,82.3028,82.0693,82.3028,140668.0
2024-01-04 10:10:00,84.61,84.72,84.57,84.65,155826.0,82.3028,82.4098,82.2638,82.3417,155826.0
2024-01-04 10:20:00,84.64,84.64,84.51,84.56,112589.0,82.3319,82.3319,82.2055,82.2541,112589.0
2024-01-04 10:30:00,84.56,84.62,84.5,84.55,118849.0,82.2541,82.3125,82.1958,82.2444,118849.0
2024-01-04 10:40:00,84.55,84.66,84.55,84.6,85890.0,82.2444,82.3514,82.2444,82.293,85890.0
2024-01-04 10:50:00,84.6,84.6,84.47,84.52,171841.0,82.293,82.293,82.1666,82.2152,171841.0
2024-01-04 11:00:00,84.51,84.52,84.38,84.4,86504.0,82.2055,82.2152,82.079,82.0985,86504.0
2024-01-04 11:10:00,84.4,84.51,84.33,84.34,127795.0,82.0985,82.2055,82.0304,82.0401,127795.0
2024-01-04 11:20:00,84.34,84.52,84.34,84.47,117629.0,82.0401,82.2152,82.0401,82.1666,117629.0
2024-01-04 11:30:00,84.47,84.51,84.41,84.46,134497.0,82.1666,82.2055,82.1082,82.1568,134497.0
2024-01-04 11:40:00,84.46,84.46,84.34,84.35,93239.0,82.1568,82.1568,82.0401,82.0498,93239.0
2024-01-04 11:50:00,84.35,84.38,84.27,84.37,80382.0,82.0498,82.079,81.972,82.0693,80382.0
2024-01-04 12:00:00,84.36,84.37,84.23,84.25,121687.0,82.0596,82.0693,81.9331,81.9526,121687.0
2024-01-04 12:10:00,84.25,84.35,84.24,84.34,85022.0,81.9526,82.0498,81.9428,82.0401,85022.0
2024-01-04 12:20:00,84.34,84.39,84.3,84.32,226402.0,82.0401,82.0887,82.0012,82.0207,226402.0
2024-01-04 12:30:00,84.33,84.33,84.25,84.3,99200.0,82.0304,82.0304,81.9526,82.0012,99200.0
2024-01-04 12:40:00,84.3,84.32,84.21,84.3,88713.0,82.0012,82.0207,81.9137,82.0012,88713.0
2024-01-04 12:50:00,84.3,84.35,84.24,84.31,78762.0,82.0012,82.0498,81.9428,82.0109,78762.0
2024-01-04 13:00:00,84.3,84.34,84.26,84.31,138130.0,82.0012,82.0401,81.9623,82.0109,138130.0
2024-01-04 13:10:00,84.3,84.31,84.24,84.26,101516.0,82.0012,82.0109,81.9428,81.9623,101516.0
2024-01-04 13:20:00,84.26,84.31,84.25,84.26,122537.0,81.9623,82.0109,81.9526,81.9623,122537.0
2024-01-04 13:30:00,84.26,84.28,84.2,84.22,125443.0,81.9623,81.9817,81.9039,81.9234,125443.0
2024-01-04 13:40:00,84.23,84.31,84.22,84.3,107441.0,81.9331,82.0109,81.9234,82.0012,107441.0
2024-01-04 13:50:00,84.3,84.31,84.19,84.23,135078.0,82.0012,82.0109,81.8942,81.9331,135078.0
2024-01-04 14:00:00,84.22,84.27,84.18,84.19,99647.0,81.9234,81.972,81.8845,81.8942,99647.0
2024-01-04 14:10:00,84.19,84.22,84.14,84.19,113882.0,81.8942,81.9234,81.8456,81.8942,113882.0
2024-01-04 14:20:00,84.19,84.21,84.14,84.18,127658.0,81.8942,81.9137,81.8456,81.8845,127658.0
2024-01-04 14:30:00,84.17,84.17,84.09,84.1,125871.0,81.8747,81.8747,81.7969,81.8067,125871.0
2024-01-04 14:40:00,84.09,84.17,84.04,84.17,130499.0,81.7969,81.8747,81.7483,81.8747,130499.0
2024-01-04 14:50:00,84.17,84.28,84.17,84.22,156558.0,81.8747,81.9817,81.8747,81.9234,156558.0
2024-01-04 15:00:00,84.22,84.28,84.14,84.28,152668.0,81.9234,81.9817,81.8456,81.9817,152668.0
2024-01-04 15:10:00,84.27,84.28,84.15,84.21,250952.0,81.972,81.9817,81.8553,81.9137,250952.0
2024-01-04 15:20:00,84.2,84.22,84.14,84.21,283173.0,81.9039,81.9234,81.8456,81.9137,283173.0
2024-01-04 15:30:00,84.2,84.33,84.2,84.29,436555.0,81.9039,82.0304,81.9039,81.9915,436555.0
2024-01-04 15:40:00,84.3,84.32,84.16,84.17,527425.0,82.0012,82.0207,81.865,81.8747,527425.0
2024-01-04 15:50:00,84.18,84.2,84.05,84.17,1708133.0,81.8845,81.9039,81.758,81.8747,1708133.0
2024-01-05 09:30:00,83.97,84.15,83.91,84.1,220473.0,81.6802,81.8553,81.6218,81.8067,220473.0
2024-01-05 09:40:00,84.09,84.23,83.92,84.16,125529.0,81.7969,81.9331,81.6316,81.865,125529.0
2024-01-05 09:50:00,84.16,84.3,84.15,84.25,107939.0,81.865,82.0012,81.8553,81.9526,107939.0
2024-01-05 10:00:00,84.27,84.77,84.25,84.74,192352.0,81.972,82.4584,81.9526,82.4292,192352.0
2024-01-05 10:10:00,84.74,84.81,84.5,84.55,249316.0,82.4292,82.4973,82.1958,82.2444,249316.0
2024-01-05 10:20:00,84.54,84.63,84.5,84.51,67953.0,82.2347,82.3222,82.1958,82.2055,67953.0
2024-01-05 10:30:00,84.51,84.56,84.45,84.49,71468.0,82.2055,82.2541,82.1471,82.186,71468.0
2024-01-05 10:40:00,84.49,84.6,84.45,84.48,86552.0,82.186,82.293,82.1471,82.1763,86552.0
2024-01-05 10:50:00,84.49,84.6,84.43,84.55,83141.0,82.186,82.293,82.1277,82.2444,83141.0
2024-01-05 11:00:00,84.55,84.56,84.43,84.49,207800.0,82.2444,82.2541,82.1277,82.186,207800.0
2024-01-05 11:10:00,84.49,84.54,84.33,84.34,132223.0,82.186,82.2347,82.0304,82.0401,132223.0
2024-01-05 11:20:00,84.35,84.36,84.27,84.3,153649.0,82.0498,82.0596,81.972,82.0012,153649.0
2024-01-05 11:30:00,84.3,84.37,84.29,84.34,69614.0,82.0012,82.0693,81.9915,82.0401,69614.0
2024-01-05 11:40:00,84.34,84.39,84.32,84.37,98227.0,82.0401,82.0887,82.0207,82.0693,98227.0
2024-01-05 11:50:00,84.37,84.41,84.34,84.37,68657.0,82.0693,82.1082,82.0401,82.0693,68657.0
2024-01-05 12:00:00,84.37,84.37,84.14,84.14,101622.0,82.0693,82.0693,81.8456,81.8456,101622.0
2024-01-05 12:10:00,84.14,84.22,84.09,84.14,131939.0,81.8456,81.9234,81.7969,81.8456,131939.0
2024-01-05 12:20:00,84.14,84.17,84.07,84.09,98869.0,81.8456,81.8747,81.7775,81.7969,98869.0
2024-01-05 12:30:00,84.08,84.16,84.02,84.11,81991.0,81.7872,81.865,81.7288,81.8164,81991.0
2024-01-05 12:40:00,84.12,84.17,84.04,84.08,50077.0,81.8261,81.8747,81.7483,81.7872,50077.0
2024-01-05 12:50:00,84.08,84.14,84.07,84.09,59344.0,81.7872,81.8456,81.7775,81.7969,59344.0
2024-01-05 13:00:00,84.08,84.08,83.94,83.99,77046.0,81.7872,81.7872,81.651,81.6997,77046.0
2024-01-05 13:10:00,83.99,84.02,83.92,83.92,83888.0,81.6997,81.7288,81.6316,81.6316,83888.0
2024-01-05 13:20:00,83.93,84.12,83.93,84.12,60554.0,81.6413,81.8261,81.6413,81.8261,60554.0
2024-01-05 13:30:00,84.13,84.3,84.13,84.3,65594.0,81.8358,82.0012,81.8358,82.0012,65594.0
2024-01-05 13:40:00,84.3,84.32,84.21,84.23,63535.0,82.0012,82.0207,81.9137,81.9331,63535.0
2024-01-05 13:50:00,84.24,84.25,84.2,84.23,72048.0,81.9428,81.9526,81.9039,81.9331,72048.0
2024-01-05 14:00:00,84.24,84.35,84.24,84.34,53268.0,81.9428,82.0498,81.9428,82.0401,53268.0
2024-01-05 14:10:00,84.34,84.4,84.21,84.22,80267.0,82.0401,82.0985,81.9137,81.9234,80267.0
2024-01-05 14:20:00,84.21,84.26,84.18,84.19,57386.0,81.9137,81.9623,81.8845,81.8942,57386.0
2024-01-05 14:30:00,84.19,84.21,84.15,84.17,58734.0,81.8942,81.9137,81.8553,81.8747,58734.0
2024-01-05 14:40:00,84.16,84.17,84.0,84.02,128772.0,81.865,81.8747,81.7094,81.7288,128772.0
2024-01-05 14:50:00,84.01,84.02,83.87,83.9,279789.0,81.7191,81.7288,81.5829,81.6121,279789.0
2024-01-05 15:00:00,83.89,84.0,83.87,83.98,108743.0,81.6024,81.7094,81.5829,81.6899,108743.0
2024-01-05 15:10:00,83.98,84.06,83.94,83.98,94810.0,81.6899,81.7677,81.651,81.6899,94810.0
2024-01-05 15:20:00,83.98,84.08,83.95,84.06,304969.0,81.6899,81.7872,81.6607,81.7677,304969.0
2024-01-05 15:30:00,84.07,84.1,84.0,84.09,394704.0,81.7775,81.8067,81.7094,81.7969,394704.0
2024-01-05 15:40:00,84.09,84.27,84.07,84.25,464132.0,81.7969,81.972,81.7775,81.9526,464132.0
2024-01-05 15:50:00,84.24,84.34,84.17,84.31,1111507.0,81.9428,82.0401,81.8747,82.0109,1111507.0
2024-01-08 09:30:00,83.9,84.14,83.85,83.87,342989.0,81.6121,81.8456,81.5635,81.5829,342989.0
2024-01-08 09:40:00,83.88,83.88,83.6,83.73,190551.0,81.5927,81.5927,81.3203,81.4467,190551.0
2024-01-08 09:50:00,83.73,83.9,83.64,83.83,210882.0,81.4467,81.6121,81.3592,81.544,210882.0
2024-01-08 10:00:00,83.84,83.86,83.61,83.8,178020.0,81.5537,81.5732,81.33,81.5148,178020.0
2024-01-08 10:10:00,83.81,83.87,83.66,83.84,211774.0,81.5246,81.5829,81.3787,81.5537,211774.0
2024-01-08 10:20:00,83.85,83.89,83.8,83.87,87867.0,81.5635,81.6024,81.5148,81.5829,87867.0
2024-01-08 10:30:00,83.88,84.01,83.88,83.99,75466.0,81.5927,81.7191,81.5927,81.6997,75466.0
2024-01-08 10:40:00,83.98,84.1,83.92,84.1,95611.0,81.6899,81.8067,81.6316,81.8067,95611.0
2024-01-08 10:50:00,84.11,84.11,84.02,84.03,78649.0,81.8164,81.8164,81.7288,81.7386,78649.0
2024-01-08 11:00:00,84.03,84.07,83.92,84.05,104332.0,81.7386,81.7775,81.6316,81.758,104332.0
2024-01-08 11:10:00,84.06,84.1,83.99,84.09,92926.0,81.7677,81.8067,81.6997,81.7969,92926.0
2024-01-08 11:20:00,84.09,84.12,84.0,84.05,72169.0,81.7969,81.8261,81.7094,81.758,72169.0
2024-01-08 11:30:00,84.05,84.06,83.97,84.03,70628.0,81.758,81.7677,81.6802,81.7386,70628.0
2024-01-08 11:40:00,84.04,84.09,84.0,84.01,45208.0,81.7483,81.7969,81.7094,81.7191,45208.0
2024-01-08 11:50:00,84.01,84.06,84.0,84.06,64128.0,81.7191,81.7677,81.7094,81.7677,64128.0
2024-01-08 12:00:00,84.06,84.15,84.03,84.03,123074.0,81.7677,81.8553,81.7386,81.7386,123074.0
2024-01-08 12:10:00,84.02,84.09,84.02,84.08,31640.0,81.7288,81.7969,81.7288,81.7872,31640.0
2024-01-08 12:20:00,84.06,84.06,83.96,83.99,52183.0,81.7677,81.7677,81.6705,81.6997,52183.0
2024-01-08 12:30:00,83.99,84.03,83.96,84.03,30939.0,81.6997,81.7386,81.6705,81.7386,30939.0
2024-01-08 12:40:00,84.03,84.04,83.98,84.02,68747.0,81.7386,81.7483,81.6899,81.7288,68747.0
2024-01-08 12:50:00,84.02,84.1,84.01,84.08,26373.0,81.7288,81.8067,81.7191,81.7872,26373.0
2024-01-08 13:00:00,84.09,84.18,84.09,84.13,25377.0,81.7969,81.8845,81.7969,81.8358,25377.0
2024-01-08 13:10:00,84.12,84.15,84.09,84.13,38451.0,81.8261,81.8553,81.7969,81.8358,38451.0
2024-01-08 13:20:00,84.12,84.19,84.11,84.16,24613.0,81.8261,81.8942,81.8164,81.865,24613.0
2024-01-08 13:30:00,84.16,84.18,84.13,84.13,32709.0,81.865,81.8845,81.8358,81.8358,32709.0
2024-01-08 13:40:00,84.13,84.19,84.1,84.15,53771.0,81.8358,81.8942,81.8067,81.8553,53771.0
2024-01-08 13:50:00,84.15,84.19,84.13,84.19,41065.0,81.8553,81.8942,81.8358,81.8942,41065.0
2024-01-08 14:00:00,84.19,84.19,84.14,84.19,26221.0,81.8942,81.8942,81.8456,81.8942,26221.0
2024-01-08 14:10:00,84.2,84.31,84.2,84.29,64940.0,81.9039,82.0109,81.9039,81.9915,64940.0
2024-01-08 14:20:00,84.29,84.44,84.27,84.43,48440.0,81.9915,82.1374,81.972,82.1277,48440.0
2024-01-08 14:30:00,84.44,84.5,84.42,84.45,36304.0,82.1374,82.1958,82.1179,82.1471,36304.0
2024-01-08 14:40:00,84.45,84.51,84.43,84.49,68533.0,82.1471,82.2055,82.1277,82.186,68533.0
2024-01-08 14:50:00,84.49,84.58,84.46,84.55,89050.0,82.186,82.2736,82.1568,82.2444,89050.0
2024-01-08 15:00:00,84.55,84.55,84.47,84.52,67806.0,82.2444,82.2444,82.1666,82.2152,67806.0
2024-01-08 15:10:00,84.52,84.55,84.46,84.53,53073.0,82.2152,82.2444,82.1568,82.2249,53073.0
2024-01-08 15:20:00,84.53,84.6,84.52,84.58,79691.0,82.2249,82.293,82.2152,82.2736,79691.0
2024-01-08 15:30:00,84.58,84.7,84.57,84.68,127989.0,82.2736,82.3903,82.2638,82.3708,127989.0
2024-01-08 15:40:00,84.69,84.71,84.55,84.56,206346.0,82.3806,82.4,82.2444,82.2541,206346.0
2024-01-08 15:50:00,84.57,84.72,84.56,84.67,612417.0,82.2638,82.4098,82.2541,82.3611,612417.0
2024-01-09 09:30:00,84.16,84.16,83.81,83.87,187199.0,81.865,81.865,81.5246,81.5829,187199.0
2024-01-09 09:40:00,83.87,83.96,83.62,83.72,165966.0,81.5829,81.6705,81.3397,81.437,165966.0
2024-01-09 09:50:00,83.72,83.74,83.6,83.69,83779.0,81.437,81.4565,81.3203,81.4078,83779.0
2024-01-09 10:00:00,83.7,83.73,83.46,83.64,174722.0,81.4176,81.4467,81.1841,81.3592,174722.0
2024-01-09 10:10:00,83.63,83.77,83.52,83.75,98389.0,81.3495,81.4857,81.2425,81.4662,98389.0
2024-01-09 10:20:00,83.74,83.75,83.61,83.63,89991.0,81.4565,81.4662,81.33,81.3495,89991.0
2024-01-09 10:30:00,83.64,83.7,83.63,83.69,114857.0,81.3592,81.4176,81.3495,81.4078,114857.0
2024-01-09 10:40:00,83.67,83.72,83.63,83.65,80917.0,81.3884,81.437,81.3495,81.3689,80917.0
2024-01-09 10:50:00,83.65,83.65,83.5,83.51,56315.0,81.3689,81.3689,81.223,81.2327,56315.0
2024-01-09 11:00:00,83.51,83.61,83.48,83.5,74997.0,81.2327,81.33,81.2036,81.223,74997.0
2024-01-09 11:10:00,83.5,83.56,83.47,83.54,100438.0,81.223,81.2814,81.1938,81.2619,100438.0
2024-01-09 11:20:00,83.55,83.72,83.54,83.64,333477.0,81.2717,81.437,81.2619,81.3592,333477.0
2024-01-09 11:30:00,83.64,83.75,83.64,83.7,111276.0,81.3592,81.4662,81.3592,81.4176,111276.0
2024-01-09 11:40:00,83.7,83.79,83.68,83.76,113981.0,81.4176,81.5051,81.3981,81.4759,113981.0
2024-01-09 11:50:00,83.76,83.85,83.75,83.84,151348.0,81.4759,81.5635,81.4662,81.5537,151348.0
2024-01-09 12:00:00,83.84,83.84,83.77,83.81,93566.0,81.5537,81.5537,81.4857,81.5246,93566.0
2024-01-09 12:10:00,83.8,83.84,83.77,83.78,93649.0,81.5148,81.5537,81.4857,81.4954,93649.0
2024-01-09 12:20:00,83.77,83.84,83.75,83.83,103973.0,81.4857,81.5537,81.4662,81.544,103973.0
2024-01-09 12:30:00,83.83,83.84,83.79,83.79,89553.0,81.544,81.5537,81.5051,81.5051,89553.0
2024-01-09 12:40:00,83.8,83.85,83.79,83.8,126665.0,81.5148,81.5635,81.5051,81.5148,126665.0
2024-01-09 12:50:00,83.8,83.85,83.78,83.82,104625.0,81.5148,81.5635,81.4954,81.5343,104625.0
2024-01-09 13:00:00,83.83,83.95,83.75,83.77,130307.0,81.544,81.6607,81.4662,81.4857,130307.0
2024-01-09 13:10:00,83.76,83.82,83.75,83.8,106887.0,81.4759,81.5343,81.4662,81.5148,106887.0
2024-01-09 13:20:00,83.79,83.81,83.7,83.75,97186.0,81.5051,81.5246,81.4176,81.4662,97186.0
2024-01-09 13:30:00,83.75,83.75,83.63,83.73,117232.0,81.4662,81.4662,81.3495,81.4467,117232.0
2024-01-09 13:40:00,83.74,83.88,83.73,83.86,137028.0,81.4565,81.5927,81.4467,81.5732,137028.0
2024-01-09 13:50:00,83.87,83.96,83.87,83.89,73131.0,81.5829,81.6705,81.5829,81.6024,73131.0
2024-01-09 14:00:00,83.9,83.92,83.85,83.88,58840.0,81.6121,81.6316,81.5635,81.5927,58840.0
2024-01-09 14:10:00,83.88,83.89,83.7,83.75,109071.0,81.5927,81.6024,81.4176,81.4662,109071.0
2024-01-09 14:20:00,83.75,83.78,83.67,83.7,76247.0,81.4662,81.4954,81.3884,81.4176,76247.0
2024-01-09 14:30:00,83.7,83.74,83.68,83.68,84009.0,81.4176,81.4565,81.3981,81.3981,84009.0
2024-01-09 14:40:00,83.69,83.71,83.62,83.7,86879.0,81.4078,81.4273,81.3397,81.4176,86879.0
2024-01-09 14:50:00,83.7,83.72,83.63,83.7,75715.0,81.4176,81.437,81.3495,81.4176,75715.0
2024-01-09 15:00:00,83.71,83.77,83.61,83.67,169107.0,81.4273,81.4857,81.33,81.3884,169107.0
2024-01-09 15:10:00,83.68,83.76,83.68,83.73,100159.0,81.3981,81.4759,81.3981,81.4467,100159.0
2024-01-09 15:20:00,83.73,83.83,83.71,83.72,131309.0,81.4467,81.544,81.4273,81.437,131309.0
2024-01-09 15:30:00,83.73,83.74,83.67,83.68,173684.0,81.4467,81.4565,81.3884,81.3981,173684.0
2024-01-09 15:40:00,83.68,83.68,83.6,83.6,331030.0,81.3981,81.3981,81.3203,81.3203,331030.0
2024-01-09 15:50:00,83.6,83.78,83.59,83.75,552393.0,81.3203,81.4954,81.3106,81.4662,552393.0
2024-01-10 09:30:00,83.43,83.64,83.39,83.62,359611.0,81.1549,81.3592,81.116,81.3397,359611.0
2024-01-10 09:40:00,83.63,83.65,83.43,83.53,215863.0,81.3495,81.3689,81.1549,81.2522,215863.0
2024-01-10 09:50:00,83.52,83.59,83.4,83.42,117251.0,81.2425,81.3106,81.1257,81.1452,117251.0
2024-01-10 10:00:00,83.41,83.42,83.22,83.3,168180.0,81.1355,81.1452,80.9507,81.0285,168180.0
2024-01-10 10:10:00,83.29,83.36,83.26,83.27,88256.0,81.0187,81.0868,80.9896,80.9993,88256.0
2024-01-10 10:20:00,83.27,83.41,83.27,83.37,72082.0,80.9993,81.1355,80.9993,81.0966,72082.0
2024-01-10 10:30:00,83.36,83.46,83.35,83.44,69427.0,81.0868,81.1841,81.0771,81.1647,69427.0
2024-01-10 10:40:00,83.43,83.48,83.37,83.44,186401.0,81.1549,81.2036,81.0966,81.1647,186401.0
2024-01-10 10:50:00,83.43,83.47,83.41,83.46,30666.0,81.1549,81.1938,81.1355,81.1841,30666.0
2024-01-10 11:00:00,83.46,83.48,83.42,83.47,42646.0,81.1841,81.2036,81.1452,81.1938,42646.0
2024-01-10 11:10:00,83.48,83.48,83.36,83.4,54822.0,81.2036,81.2036,81.0868,81.1257,54822.0
2024-01-10 11:20:00,83.4,83.43,83.38,83.42,41092.0,81.1257,81.1549,81.1063,81.1452,41092.0
2024-01-10 11:30:00,83.42,83.43,83.36,83.41,28243.0,81.1452,81.1549,81.0868,81.1355,28243.0
2024-01-10 11:40:00,83.4,83.48,83.4,83.45,24284.0,81.1257,81.2036,81.1257,81.1744,24284.0
2024-01-10 11:50:00,83.45,83.5,83.39,83.47,33345.0,81.1744,81.223,81.116,81.1938,33345.0
2024-01-10 12:00:00,83.47,83.51,83.42,83.5,32405.0,81.1938,81.2327,81.1452,81.223,32405.0
2024-01-10 12:10:00,83.5,83.51,83.45,83.47,22892.0,81.223,81.2327,81.1744,81.1938,22892.0
2024-01-10 12:20:00,83.47,83.51,83.46,83.5,29376.0,81.1938,81.2327,81.1841,81.223,29376.0
2024-01-10 12:30:00,83.49,83.5,83.42,83.45,51476.0,81.2133,81.223,81.1452,81.1744,51476.0
2024-01-10 12:40:00,83.45,83.47,83.42,83.47,28574.0,81.1744,81.1938,81.1452,81.1938,28574.0
2024-01-10 12:50:00,83.47,83.47,83.43,83.45,32294.0,81.1938,81.1938,81.1549,81.1744,32294.0
2024-01-10 13:00:00,83.44,83.57,83.38,83.48,93953.0,81.1647,81.2911,81.1063,81.2036,93953.0
2024-01-10 13:10:00,83.47,83.48,83.37,83.45,32561.0,81.1938,81.2036,81.0966,81.1744,32561.0
2024-01-10 13:20:00,83.45,83.45,83.41,83.43,19895.0,81.1744,81.1744,81.1355,81.1549,19895.0
2024-01-10 13:30:00,83.43,83.44,83.37,83.42,25007.0,81.1549,81.1647,81.0966,81.1452,25007.0
2024-01-10 13:40:00,83.42,83.45,83.41,83.44,21474.0,81.1452,81.1744,81.1355,81.1647,21474.0
2024-01-10 13:50:00,83.43,83.47,83.42,83.45,22161.0,81.1549,81.1938,81.1452,81.1744,22161.0
2024-01-10 14:00:00,83.45,83.45,83.4,83.41,41145.0,81.1744,81.1744,81.1257,81.1355,41145.0
2024-01-10 14:10:00,83.41,83.57,83.41,83.53,118862.0,81.1355,81.2911,81.1355,81.2522,118862.0
2024-01-10 14:20:00,83.53,83.58,83.51,83.56,42377.0,81.2522,81.3008,81.2327,81.2814,42377.0
2024-01-10 14:30:00,83.57,83.59,83.55,83.58,36681.0,81.2911,81.3106,81.2717,81.3008,36681.0
2024-01-10 14:40:00,83.59,83.63,83.57,83.59,28833.0,81.3106,81.3495,81.2911,81.3106,28833.0
2024-01-10 14:50:00,83.59,83.66,83.59,83.63,46236.0,81.3106,81.3787,81.3106,81.3495,46236.0
2024-01-10 15:00:00,83.63,83.7,83.57,83.68,145972.0,81.3495,81.4176,81.2911,81.3981,145972.0
2024-01-10 15:10:00,83.69,83.69,83.57,83.57,130253.0,81.4078,81.4078,81.2911,81.2911,130253.0
2024-01-10 15:20:00,83.58,83.59,83.41,83.48,175279.0,81.3008,81.3106,81.1355,81.2036,175279.0
2024-01-10 15:30:00,83.47,83.57,83.44,83.54,141106.0,81.1938,81.2911,81.1647,81.2619,141106.0
2024-01-10 15:40:00,83.55,83.56,83.4,83.4,283742.0,81.2717,81.2814,81.1257,81.1257,283742.0
2024-01-10 15:50:00,83.4,83.64,83.37,83.6,473522.0,81.1257,81.3592,81.0966,81.3203,473522.0
2024-01-11 09:30:00,83.72,83.72,83.43,83.64,194850.0,81.437,81.437,81.1549,81.3592,194850.0
2024-01-11 09:40:00,83.66,83.68,83.32,83.39,167768.0,81.3787,81.3981,81.0479,81.116,167768.0
2024-01-11 09:50:00,83.38,83.42,83.25,83.32,83791.0,81.1063,81.1452,80.9798,81.0479,83791.0
2024-01-11 10:00:00,83.31,83.31,83.02,83.04,210363.0,81.0382,81.0382,80.7561,80.7756,210363.0
2024-01-11 10:10:00,83.04,83.28,82.98,83.28,168383.0,80.7756,81.009,80.7172,81.009,168383.0
2024-01-11 10:20:00,83.27,83.29,83.14,83.17,74406.0,80.9993,81.0187,80.8728,80.902,74406.0
2024-01-11 10:30:00,83.18,83.26,83.11,83.14,128496.0,80.9117,80.9896,80.8437,80.8728,128496.0
2024-01-11 10:40:00,83.13,83.15,82.96,82.99,64572.0,80.8631,80.8826,80.6977,80.7269,64572.0
2024-01-11 10:50:00,83.0,83.01,82.82,82.87,149222.0,80.7367,80.7464,80.5616,80.6102,149222.0
2024-01-11 11:00:00,82.87,82.96,82.86,82.96,69434.0,80.6102,80.6977,80.6005,80.6977,69434.0
2024-01-11 11:10:00,82.97,83.0,82.82,82.85,120916.0,80.7075,80.7367,80.5616,80.5907,120916.0
2024-01-11 11:20:00,82.85,82.91,82.83,82.89,70334.0,80.5907,80.6491,80.5713,80.6297,70334.0
2024-01-11 11:30:00,82.88,82.91,82.76,82.77,54040.0,80.6199,80.6491,80.5032,80.5129,54040.0
2024-01-11 11:40:00,82.77,82.95,82.76,82.95,86269.0,80.5129,80.688,80.5032,80.688,86269.0
2024-01-11 11:50:00,82.95,83.0,82.87,82.9,47701.0,80.688,80.7367,80.6102,80.6394,47701.0
2024-01-11 12:00:00,82.89,82.94,82.87,82.93,31364.0,80.6297,80.6783,80.6102,80.6686,31364.0
2024-01-11 12:10:00,82.94,82.99,82.91,82.91,89576.0,80.6783,80.7269,80.6491,80.6491,89576.0
2024-01-11 12:20:00,82.91,82.96,82.86,82.88,43071.0,80.6491,80.6977,80.6005,80.6199,43071.0
2024-01-11 12:30:00,82.89,82.96,82.87,82.93,51241.0,80.6297,80.6977,80.6102,80.6686,51241.0
2024-01-11 12:40:00,82.93,83.08,82.93,83.08,27052.0,80.6686,80.8145,80.6686,80.8145,27052.0
2024-01-11 12:50:00,83.08,83.1,83.0,83.07,29343.0,80.8145,80.8339,80.7367,80.8047,29343.0
2024-01-11 13:00:00,83.07,83.18,83.05,83.16,98101.0,80.8047,80.9117,80.7853,80.8923,98101.0
2024-01-11 13:10:00,83.16,83.18,83.11,83.14,86278.0,80.8923,80.9117,80.8437,80.8728,86278.0
2024-01-11 13:20:00,83.14,83.14,83.09,83.12,64315.0,80.8728,80.8728,80.8242,80.8534,64315.0
2024-01-11 13:30:00,83.12,83.13,83.07,83.13,84059.0,80.8534,80.8631,80.8047,80.8631,84059.0
2024-01-11 13:40:00,83.13,83.18,83.12,83.14,22077.0,80.8631,80.9117,80.8534,80.8728,22077.0
2024-01-11 13:50:00,83.15,83.26,83.13,83.26,75786.0,80.8826,80.9896,80.8631,80.9896,75786.0
2024-01-11 14:00:00,83.28,83.33,83.21,83.23,78877.0,81.009,81.0577,80.9409,80.9604,78877.0
2024-01-11 14:10:00,83.22,83.34,83.22,83.27,38238.0,80.9507,81.0674,80.9507,80.9993,38238.0
2024-01-11 14:20:00,83.29,83.38,83.24,83.36,52892.0,81.0187,81.1063,80.9701,81.0868,52892.0
2024-01-11 14:30:00,83.36,83.39,83.31,83.38,57331.0,81.0868,81.116,81.0382,81.1063,57331.0
2024-01-11 14:40:00,83.38,83.41,83.33,83.37,42538.0,81.1063,81.1355,81.0577,81.0966,42538.0
2024-01-11 14:50:00,83.37,83.51,83.36,83.48,48011.0,81.0966,81.2327,81.0868,81.2036,48011.0
2024-01-11 15:00:00,83.49,83.51,83.32,83.34,73658.0,81.2133,81.2327,81.0479,81.0674,73658.0
2024-01-11 15:10:00,83.34,83.35,83.22,83.26,118798.0,81.0674,81.0771,80.9507,80.9896,118798.0
2024-01-11 15:20:00,83.26,83.41,83.26,83.34,68956.0,80.9896,81.1355,80.9896,81.0674,68956.0
2024-01-11 15:30:00,83.33,83.37,83.27,83.27,112470.0,81.0577,81.0966,80.9993,80.9993,112470.0
2024-01-11 15:40:00,83.28,83.35,83.26,83.33,107794.0,81.009,81.0771,80.9896,81.0577,107794.0
2024-01-11 15:50:00,83.32,83.44,83.22,83.37,515198.0,81.0479,81.1647,80.9507,81.0966,515198.0
2024-01-12 09:30:00,83.85,84.04,83.77,83.85,234246.0,81.5635,81.7483,81.4857,81.5635,234246.0
2024-01-12 09:40:00,83.85,83.92,83.74,83.75,197945.0,81.5635,81.6316,81.4565,81.4662,197945.0
2024-01-12 09:50:00,83.75,83.75,83.45,83.46,125807.0,81.4662,81.4662,81.1744,81.1841,125807.0
2024-01-12 10:00:00,83.47,83.48,83.29,83.46,168087.0,81.1938,81.2036,81.0187,81.1841,168087.0
2024-01-12 10:10:00,83.47,83.47,83.28,83.3,160149.0,81.1938,81.1938,81.009,81.0285,160149.0
2024-01-12 10:20:00,83.31,83.43,83.3,83.36,114130.0,81.0382,81.1549,81.0285,81.0868,114130.0
2024-01-12 10:30:00,83.37,83.45,83.26,83.29,89344.0,81.0966,81.1744,80.9896,81.0187,89344.0
2024-01-12 10:40:00,83.29,83.35,83.21,83.22,79887.0,81.0187,81.0771,80.9409,80.9507,79887.0
2024-01-12 10:50:00,83.23,83.24,83.14,83.19,84952.0,80.9604,80.9701,80.8728,80.9215,84952.0
2024-01-12 11:00:00,83.18,83.26,83.13,83.25,87817.0,80.9117,80.9896,80.8631,80.9798,87817.0
2024-01-12 11:10:00,83.25,83.27,83.17,83.23,92187.0,80.9798,80.9993,80.902,80.9604,92187.0
2024-01-12 11:20:00,83.22,83.34,83.21,83.29,108586.0,80.9507,81.0674,80.9409,81.0187,108586.0
2024-01-12 11:30:00,83.29,83.32,83.16,83.23,38353.0,81.0187,81.0479,80.8923,80.9604,38353.0
2024-01-12 11:40:00,83.23,83.25,83.15,83.19,31252.0,80.9604,80.9798,80.8826,80.9215,31252.0
2024-01-12 11:50:00,83.2,83.25,83.18,83.22,76114.0,80.9312,80.9798,80.9117,80.9507,76114.0
2024-01-12 12:00:00,83.22,83.24,83.11,83.14,64292.0,80.9507,80.9701,80.8437,80.8728,64292.0
2024-01-12 12:10:00,83.15,83.21,83.13,83.2,47453.0,80.8826,80.9409,80.8631,80.9312,47453.0
2024-01-12 12:20:00,83.2,83.23,83.1,83.16,66876.0,80.9312,80.9604,80.8339,80.8923,66876.0
2024-01-12 12:30:00,83.16,83.18,83.09,83.17,79875.0,80.8923,80.9117,80.8242,80.902,79875.0
2024-01-12 12:40:00,83.16,83.19,83.13,83.16,53770.0,80.8923,80.9215,80.8631,80.8923,53770.0
2024-01-12 12:50:00,83.16,83.24,83.15,83.19,76552.0,80.8923,80.9701,80.8826,80.9215,76552.0
2024-01-12 13:00:00,83.19,83.27,83.19,83.26,44966.0,80.9215,80.9993,80.9215,80.9896,44966.0
2024-01-12 13:10:00,83.26,83.3,83.25,83.27,39779.0,80.9896,81.0285,80.9798,80.9993,39779.0
2024-01-12 13:20:00,83.27,83.31,83.24,83.31,50839.0,80.9993,81.0382,80.9701,81.0382,50839.0
2024-01-12 13:30:00,83.31,83.38,83.3,83.38,30649.0,81.0382,81.1063,81.0285,81.1063,30649.0
2024-01-12 13:40:00,83.37,83.4,83.36,83.39,32021.0,81.0966,81.1257,81.0868,81.116,32021.0
2024-01-12 13:50:00,83.4,83.42,83.37,83.4,52776.0,81.1257,81.1452,81.0966,81.1257,52776.0
2024-01-12 14:00:00,83.39,83.43,83.39,83.41,36636.0,81.116,81.1549,81.116,81.1355,36636.0
2024-01-12 14:10:00,83.4,83.47,83.4,83.45,41345.0,81.1257,81.1938,81.1257,81.1744,41345.0
2024-01-12 14:20:00,83.44,83.46,83.36,83.45,51912.0,81.1647,81.1841,81.0868,81.1744,51912.0
2024-01-12 14:30:00,83.44,83.44,83.32,83.36,38259.0,81.1647,81.1647,81.0479,81.0868,38259.0
2024-01-12 14:40:00,83.36,83.36,83.29,83.32,45574.0,81.0868,81.0868,81.0187,81.0479,45574.0
2024-01-12 14:50:00,83.33,83.36,83.3,83.35,54393.0,81.0577,81.0868,81.0285,81.0771,54393.0
2024-01-12 15:00:00,83.34,83.38,83.3,83.32,50951.0,81.0674,81.1063,81.0285,81.0479,50951.0
2024-01-12 15:10:00,83.33,83.36,83.27,83.29,83738.0,81.0577,81.0868,80.9993,81.0187,83738.0
2024-01-12 15:20:00,83.29,83.33,83.25,83.33,102682.0,81.0187,81.0577,80.9798,81.0577,102682.0
2024-01-12 15:30:00,83.33,83.39,83.3,83.36,150016.0,81.0577,81.116,81.0285,81.0868,150016.0
2024-01-12 15:40:00,83.36,83.43,83.31,83.43,157823.0,81.0868,81.1549,81.0382,81.1549,157823.0
2024-01-12 15:50:00,83.44,83.49,83.37,83.47,478089.0,81.1647,81.2133,81.0966,81.1938,478089.0
2024-01-16 09:30:00,82.94,83.09,82.53,82.7,252836.0,80.6783,80.8242,80.2795,80.4448,252836.0
2024-01-16 09:40:00,82.69,82.71,82.5,82.51,180830.0,80.4351,80.4546,80.2503,80.26,180830.0
2024-01-16 09:50:00,82.51,82.65,82.42,82.65,165305.0,80.26,80.3962,80.1725,80.3962,165305.0
2024-01-16 10:00:00,82.65,82.79,82.64,82.76,83316.0,80.3962,80.5324,80.3865,80.5032,83316.0
2024-01-16 10:10:00,82.77,82.87,82.76,82.84,101287.0,80.5129,80.6102,80.5032,80.581,101287.0
2024-01-16 10:20:00,82.84,83.0,82.83,82.94,277622.0,80.581,80.7367,80.5713,80.6783,277622.0
2024-01-16 10:30:00,82.94,82.99,82.9,82.98,152372.0,80.6783,80.7269,80.6394,80.7172,152372.0
2024-01-16 10:40:00,82.98,83.08,82.93,82.98,348403.0,80.7172,80.8145,80.6686,80.7172,348403.0
2024-01-16 10:50:00,82.98,82.99,82.84,82.84,84176.0,80.7172,80.7269,80.581,80.581,84176.0
2024-01-16 11:00:00,82.84,82.85,82.56,82.65,326222.0,80.581,80.5907,80.3087,80.3962,326222.0
2024-01-16 11:10:00,82.65,82.76,82.6,82.71,111377.0,80.3962,80.5032,80.3476,80.4546,111377.0
2024-01-16 11:20:00,82.72,82.83,82.69,82.72,72773.0,80.4643,80.5713,80.4351,80.4643,72773.0
2024-01-16 11:30:00,82.72,82.79,82.64,82.67,89186.0,80.4643,80.5324,80.3865,80.4157,89186.0
2024-01-16 11:40:00,82.67,82.67,82.59,82.6,40905.0,80.4157,80.4157,80.3378,80.3476,40905.0
2024-01-16 11:50:00,82.6,82.65,82.57,82.61,61214.0,80.3476,80.3962,80.3184,80.3573,61214.0
2024-01-16 12:00:00,82.6,82.61,82.49,82.52,52812.0,80.3476,80.3573,80.2406,80.2697,52812.0
2024-01-16 12:10:00,82.51,82.55,82.47,82.47,54068.0,80.26,80.2989,80.2211,80.2211,54068.0
2024-01-16 12:20:00,82.47,82.54,82.46,82.49,50307.0,80.2211,80.2892,80.2114,80.2406,50307.0
2024-01-16 12:30:00,82.49,82.51,82.42,82.48,114181.0,80.2406,80.26,80.1725,80.2308,114181.0
2024-01-16 12:40:00,82.48,82.52,82.42,82.42,41193.0,80.2308,80.2697,80.1725,80.1725,41193.0
2024-01-16 12:50:00,82.41,82.47,82.38,82.38,36719.0,80.1627,80.2211,80.1336,80.1336,36719.0
2024-01-16 13:00:00,82.37,82.48,82.36,82.46,57073.0,80.1238,80.2308,80.1141,80.2114,57073.0
2024-01-16 13:10:00,82.47,82.59,82.45,82.56,178276.0,80.2211,80.3378,80.2017,80.3087,178276.0
2024-01-16 13:20:00,82.56,82.57,82.5,82.56,53890.0,80.3087,80.3184,80.2503,80.3087,53890.0
2024-01-16 13:30:00,82.59,82.62,82.45,82.46,146420.0,80.3378,80.367,80.2017,80.2114,146420.0
2024-01-16 13:40:00,82.46,82.47,82.36,82.37,43463.0,80.2114,80.2211,80.1141,80.1238,43463.0
2024-01-16 13:50:00,82.36,82.41,82.33,82.4,35709.0,80.1141,80.1627,80.0849,80.153,35709.0
2024-01-16 14:00:00,82.41,82.44,82.35,82.36,43674.0,80.1627,80.1919,80.1044,80.1141,43674.0
2024-01-16 14:10:00,82.37,82.39,82.3,82.3,51901.0,80.1238,80.1433,80.0557,80.0557,51901.0
2024-01-16 14:20:00,82.3,82.37,82.29,82.34,35049.0,80.0557,80.1238,80.046,80.0947,35049.0
2024-01-16 14:30:00,82.33,82.41,82.3,82.36,62679.0,80.0849,80.1627,80.0557,80.1141,62679.0
2024-01-16 14:40:00,82.36,82.46,82.34,82.43,105987.0,80.1141,80.2114,80.0947,80.1822,105987.0
2024-01-16 14:50:00,82.42,82.44,82.39,82.43,40273.0,80.1725,80.1919,80.1433,80.1822,40273.0
2024-01-16 15:00:00,82.42,82.45,82.41,82.42,36655.0,80.1725,80.2017,80.1627,80.1725,36655.0
2024-01-16 15:10:00,82.43,82.47,82.41,82.45,50818.0,80.1822,80.2211,80.1627,80.2017,50818.0
2024-01-16 15:20:00,82.45,82.45,82.41,82.42,45555.0,80.2017,80.2017,80.1627,80.1725,45555.0
2024-01-16 15:30:00,82.43,82.45,82.37,82.42,156565.0,80.1822,80.2017,80.1238,80.1725,156565.0
2024-01-16 15:40:00,82.42,82.47,82.39,82.45,136545.0,80.1725,80.2211,80.1433,80.2017,136545.0
2024-01-16 15:50:00,82.45,82.52,82.4,82.49,612696.0,80.2017,80.2697,80.153,80.2406,612696.0
2024-01-17 09:30:00,81.65,81.98,81.53,81.97,419903.0,79.4235,79.7445,79.3067,79.7347,419903.0
2024-01-17 09:40:00,81.96,81.96,81.69,81.9,191409.0,79.725,79.725,79.4624,79.6667,191409.0
2024-01-17 09:50:00,81.91,81.93,81.79,81.91,137405.0,79.6764,79.6958,79.5596,79.6764,137405.0
2024-01-17 10:00:00,81.91,82.18,81.85,82.06,94806.0,79.6764,79.939,79.618,79.8223,94806.0
2024-01-17 10:10:00,82.05,82.08,81.95,81.98,54413.0,79.8126,79.8417,79.7153,79.7445,54413.0
2024-01-17 10:20:00,81.98,82.04,81.93,81.98,69610.0,79.7445,79.8028,79.6958,79.7445,69610.0
2024-01-17 10:30:00,81.97,82.08,81.92,82.06,66550.0,79.7347,79.8417,79.6861,79.8223,66550.0
2024-01-17 10:40:00,82.05,82.07,81.91,81.95,76759.0,79.8126,79.832,79.6764,79.7153,76759.0
2024-01-17 10:50:00,81.94,81.95,81.82,81.93,49483.0,79.7056,79.7153,79.5888,79.6958,49483.0
2024-01-17 11:00:00,81.93,82.0,81.93,81.95,79375.0,79.6958,79.7639,79.6958,79.7153,79375.0
2024-01-17 11:10:00,81.95,82.01,81.92,82.0,45943.0,79.7153,79.7737,79.6861,79.7639,45943.0
2024-01-17 11:20:00,82.0,82.09,81.99,81.99,56652.0,79.7639,79.8515,79.7542,79.7542,56652.0
2024-01-17 11:30:00,81.99,82.08,81.96,82.05,140054.0,79.7542,79.8417,79.725,79.8126,140054.0
2024-01-17 11:40:00,82.05,82.05,82.0,82.0,47773.0,79.8126,79.8126,79.7639,79.7639,47773.0
2024-01-17 11:50:00,82.01,82.01,81.93,81.94,31570.0,79.7737,79.7737,79.6958,79.7056,31570.0
2024-01-17 12:00:00,81.93,81.94,81.89,81.9,53064.0,79.6958,79.7056,79.6569,79.6667,53064.0
2024-01-17 12:10:00,81.9,81.95,81.87,81.88,42618.0,79.6667,79.7153,79.6375,79.6472,42618.0
2024-01-17 12:20:00,81.88,81.9,81.8,81.83,51947.0,79.6472,79.6667,79.5694,79.5986,51947.0
2024-01-17 12:30:00,81.83,81.85,81.79,81.82,30457.0,79.5986,79.618,79.5596,79.5888,30457.0
2024-01-17 12:40:00,81.83,81.87,81.79,81.84,51557.0,79.5986,79.6375,79.5596,79.6083,51557.0
2024-01-17 12:50:00,81.85,81.89,81.83,81.87,29933.0,79.618,79.6569,79.5986,79.6375,29933.0
2024-01-17 13:00:00,81.87,81.9,81.8,81.81,59699.0,79.6375,79.6667,79.5694,79.5791,59699.0
2024-01-17 13:10:00,81.81,81.84,81.73,81.84,46213.0,79.5791,79.6083,79.5013,79.6083,46213.0
2024-01-17 13:20:00,81.83,81.83,81.71,81.74,65622.0,79.5986,79.5986,79.4818,79.511,65622.0
2024-01-17 13:30:00,81.73,81.74,81.65,81.67,48566.0,79.5013,79.511,79.4235,79.4429,48566.0
2024-01-17 13:40:00,81.67,81.71,81.65,81.66,63442.0,79.4429,79.4818,79.4235,79.4332,63442.0
2024-01-17 13:50:00,81.67,81.8,81.64,81.78,91530.0,79.4429,79.5694,79.4137,79.5499,91530.0
2024-01-17 14:00:00,81.79,81.85,81.76,81.79,76713.0,79.5596,79.618,79.5305,79.5596,76713.0
2024-01-17 14:10:00,81.8,81.81,81.77,81.81,41836.0,79.5694,79.5791,79.5402,79.5791,41836.0
2024-01-17 14:20:00,81.81,81.85,81.73,81.74,92911.0,79.5791,79.618,79.5013,79.511,92911.0
2024-01-17 14:30:00,81.75,81.79,81.74,81.77,56349.0,79.5207,79.5596,79.511,79.5402,56349.0
2024-01-17 14:40:00,81.78,81.83,81.76,81.79,55661.0,79.5499,79.5986,79.5305,79.5596,55661.0
2024-01-17 14:50:00,81.79,81.79,81.7,81.76,82274.0,79.5596,79.5596,79.4721,79.5305,82274.0
2024-01-17 15:00:00,81.76,81.78,81.7,81.71,82684.0,79.5305,79.5499,79.4721,79.4818,82684.0
2024-01-17 15:10:00,81.72,81.72,81.66,81.71,75607.0,79.4916,79.4916,79.4332,79.4818,75607.0
2024-01-17 15:20:00,81.72,81.74,81.68,81.73,98883.0,79.4916,79.511,79.4526,79.5013,98883.0
2024-01-17 15:30:00,81.73,81.83,81.72,81.79,107323.0,79.5013,79.5986,79.4916,79.5596,107323.0
2024-01-17 15:40:00,81.8,81.83,81.77,81.77,133819.0,79.5694,79.5986,79.5402,79.5402,133819.0
2024-01-17 15:50:00,81.78,81.92,81.77,81.86,733557.0,79.5499,79.6861,79.5402,79.6277,733557.0
2024-01-18 09:30:00,82.05,82.05,81.78,81.86,250867.0,79.8126,79.8126,79.5499,79.6277,250867.0
2024-01-18 09:40:00,81.86,81.9,81.6,81.7,175337.0,79.6277,79.6667,79.3748,79.4721,175337.0
2024-01-18 09:50:00,81.69,81.75,81.61,81.74,114834.0,79.4624,79.5207,79.3846,79.511,114834.0
2024-01-18 10:00:00,81.73,81.93,81.67,81.81,99849.0,79.5013,79.6958,79.4429,79.5791,99849.0
2024-01-18 10:10:00,81.81,81.92,81.75,81.78,133820.0,79.5791,79.6861,79.5207,79.5499,133820.0
2024-01-18 10:20:00,81.78,81.87,81.75,81.8,89823.0,79.5499,79.6375,79.5207,79.5694,89823.0
2024-01-18 10:30:00,81.79,81.86,81.76,81.8,126623.0,79.5596,79.6277,79.5305,79.5694,126623.0
2024-01-18 10:40:00,81.8,81.82,81.66,81.68,74513.0,79.5694,79.5888,79.4332,79.4526,74513.0
2024-01-18 10:50:00,81.69,81.7,81.55,81.58,61698.0,79.4624,79.4721,79.3262,79.3554,61698.0
2024-01-18 11:00:00,81.58,81.58,81.48,81.54,96072.0,79.3554,79.3554,79.2581,79.3165,96072.0
2024-01-18 11:10:00,81.54,81.61,81.53,81.56,61455.0,79.3165,79.3846,79.3067,79.3359,61455.0
2024-01-18 11:20:00,81.56,81.65,81.53,81.62,64242.0,79.3359,79.4235,79.3067,79.3943,64242.0
2024-01-18 11:30:00,81.62,81.69,81.6,81.67,86574.0,79.3943,79.4624,79.3748,79.4429,86574.0
2024-01-18 11:40:00,81.66,81.66,81.53,81.54,91053.0,79.4332,79.4332,79.3067,79.3165,91053.0
2024-01-18 11:50:00,81.54,81.64,81.54,81.58,88955.0,79.3165,79.4137,79.3165,79.3554,88955.0
2024-01-18 12:00:00,81.57,81.58,81.46,81.56,118140.0,79.3456,79.3554,79.2386,79.3359,118140.0
2024-01-18 12:10:00,81.56,81.59,81.51,81.55,98076.0,79.3359,79.3651,79.2873,79.3262,98076.0
2024-01-18 12:20:00,81.55,81.62,81.52,81.59,69504.0,79.3262,79.3943,79.297,79.3651,69504.0
2024-01-18 12:30:00,81.59,81.59,81.53,81.58,74735.0,79.3651,79.3651,79.3067,79.3554,74735.0
2024-01-18 12:40:00,81.57,81.6,81.53,81.57,31868.0,79.3456,79.3748,79.3067,79.3456,31868.0
2024-01-18 12:50:00,81.56,81.58,81.47,81.5,33044.0,79.3359,79.3554,79.2484,79.2776,33044.0
2024-01-18 13:00:00,81.5,81.54,81.46,81.52,79331.0,79.2776,79.3165,79.2386,79.297,79331.0
2024-01-18 13:10:00,81.52,81.56,81.48,81.53,34235.0,79.297,79.3359,79.2581,79.3067,34235.0
2024-01-18 13:20:00,81.53,81.57,81.5,81.54,45848.0,79.3067,79.3456,79.2776,79.3165,45848.0
2024-01-18 13:30:00,81.53,81.67,81.53,81.66,39598.0,79.3067,79.4429,79.3067,79.4332,39598.0
2024-01-18 13:40:00,81.66,81.69,81.63,81.69,29952.0,79.4332,79.4624,79.404,79.4624,29952.0
2024-01-18 13:50:00,81.68,81.76,81.68,81.69,39742.0,79.4526,79.5305,79.4526,79.4624,39742.0
2024-01-18 14:00:00,81.69,81.75,81.69,81.73,43042.0,79.4624,79.5207,79.4624,79.5013,43042.0
2024-01-18 14:10:00,81.73,81.76,81.71,81.74,47811.0,79.5013,79.5305,79.4818,79.511,47811.0
2024-01-18 14:20:00,81.75,81.87,81.73,81.87,104988.0,79.5207,79.6375,79.5013,79.6375,104988.0
2024-01-18 14:30:00,81.88,81.93,81.88,81.9,53192.0,79.6472,79.6958,79.6472,79.6667,53192.0
2024-01-18 14:40:00,81.9,81.92,81.78,81.84,152705.0,79.6667,79.6861,79.5499,79.6083,152705.0
2024-01-18 14:50:00,81.84,81.95,81.84,81.95,58305.0,79.6083,79.7153,79.6083,79.7153,58305.0
2024-01-18 15:00:00,81.95,82.06,81.91,82.05,65295.0,79.7153,79.8223,79.6764,79.8126,65295.0
2024-01-18 15:10:00,82.04,82.09,82.01,82.07,57720.0,79.8028,79.8515,79.7737,79.832,57720.0
2024-01-18 15:20:00,82.06,82.16,82.06,82.13,68214.0,79.8223,79.9196,79.8223,79.8904,68214.0
2024-01-18 15:30:00,82.14,82.18,82.07,82.08,156342.0,79.9001,79.939,79.832,79.8417,156342.0
2024-01-18 15:40:00,82.07,82.15,82.06,82.14,160530.0,79.832,79.9098,79.8223,79.9001,160530.0
2024-01-18 15:50:00,82.14,82.27,82.12,82.15,662591.0,79.9001,80.0266,79.8807,79.9098,662591.0
2024-01-19 09:30:00,82.23,82.23,81.61,81.66,308143.0,79.9877,79.9877,79.3846,79.4332,308143.0
2024-01-19 09:40:00,81.66,81.73,81.44,81.66,131957.0,79.4332,79.5013,79.2192,79.4332,131957.0
2024-01-19 09:50:00,81.67,81.88,81.64,81.88,89703.0,79.4429,79.6472,79.4137,79.6472,89703.0
2024-01-19 10:00:00,81.89,81.97,81.67,81.74,139049.0,79.6569,79.7347,79.4429,79.511,139049.0
2024-01-19 10:10:00,81.73,81.81,81.64,81.77,77127.0,79.5013,79.5791,79.4137,79.5402,77127.0
2024-01-19 10:20:00,81.78,81.82,81.7,81.78,58437.0,79.5499,79.5888,79.4721,79.5499,58437.0
2024-01-19 10:30:00,81.76,81.78,81.61,81.72,74235.0,79.5305,79.5499,79.3846,79.4916,74235.0
2024-01-19 10:40:00,81.73,81.85,81.71,81.77,75888.0,79.5013,79.618,79.4818,79.5402,75888.0
2024-01-19 10:50:00,81.77,81.89,81.73,81.86,79570.0,79.5402,79.6569,79.5013,79.6277,79570.0
2024-01-19 11:00:00,81.85,81.87,81.74,81.8,63068.0,79.618,79.6375,79.511,79.5694,63068.0
2024-01-19 11:10:00,81.81,81.89,81.74,81.76,168980.0,79.5791,79.6569,79.511,79.5305,168980.0
2024-01-19 11:20:00,81.77,81.83,81.71,81.73,124862.0,79.5402,79.5986,79.4818,79.5013,124862.0
2024-01-19 11:30:00,81.73,81.76,81.65,81.66,78082.0,79.5013,79.5305,79.4235,79.4332,78082.0
2024-01-19 11:40:00,81.67,81.67,81.6,81.65,65582.0,79.4429,79.4429,79.3748,79.4235,65582.0
2024-01-19 11:50:00,81.66,81.77,81.65,81.75,169312.0,79.4332,79.5402,79.4235,79.5207,169312.0
2024-01-19 12:00:00,81.75,81.75,81.69,81.71,44240.0,79.5207,79.5207,79.4624,79.4818,44240.0
2024-01-19 12:10:00,81.71,81.79,81.66,81.76,65872.0,79.4818,79.5596,79.4332,79.5305,65872.0
2024-01-19 12:20:00,81.76,81.88,81.75,81.87,35540.0,79.5305,79.6472,79.5207,79.6375,35540.0
2024-01-19 12:30:00,81.87,81.99,81.86,81.9,204980.0,79.6375,79.7542,79.6277,79.6667,204980.0
2024-01-19 12:40:00,81.91,81.92,81.83,81.88,93218.0,79.6764,79.6861,79.5986,79.6472,93218.0
2024-01-19 12:50:00,81.89,81.95,81.86,81.95,68113.0,79.6569,79.7153,79.6277,79.7153,68113.0
2024-01-19 13:00:00,81.95,81.95,81.87,81.91,42432.0,79.7153,79.7153,79.6375,79.6764,42432.0
2024-01-19 13:10:00,81.91,82.04,81.9,81.98,67862.0,79.6764,79.8028,79.6667,79.7445,67862.0
2024-01-19 13:20:00,81.98,82.08,81.98,82.08,69968.0,79.7445,79.8417,79.7445,79.8417,69968.0
2024-01-19 13:30:00,82.08,82.12,82.04,82.08,83890.0,79.8417,79.8807,79.8028,79.8417,83890.0
2024-01-19 13:40:00,82.08,82.08,82.02,82.03,45963.0,79.8417,79.8417,79.7834,79.7931,45963.0
2024-01-19 13:50:00,82.04,82.11,82.01,82.1,44327.0,79.8028,79.8709,79.7737,79.8612,44327.0
2024-01-19 14:00:00,82.11,82.14,82.08,82.14,127641.0,79.8709,79.9001,79.8417,79.9001,127641.0
2024-01-19 14:10:00,82.14,82.26,82.13,82.2,86407.0,79.9001,80.0168,79.8904,79.9585,86407.0
2024-01-19 14:20:00,82.2,82.38,82.17,82.27,147347.0,79.9585,80.1336,79.9293,80.0266,147347.0
2024-01-19 14:30:00,82.27,82.3,82.17,82.22,133039.0,80.0266,80.0557,79.9293,79.9779,133039.0
2024-01-19 14:40:00,82.22,82.26,82.16,82.23,140624.0,79.9779,80.0168,79.9196,79.9877,140624.0
2024-01-19 14:50:00,82.23,82.3,82.2,82.29,37794.0,79.9877,80.0557,79.9585,80.046,37794.0
2024-01-19 15:00:00,82.28,82.33,82.23,82.24,114943.0,80.0363,80.0849,79.9877,79.9974,114943.0
2024-01-19 15:10:00,82.24,82.29,82.23,82.27,80374.0,79.9974,80.046,79.9877,80.0266,80374.0
2024-01-19 15:20:00,82.27,82.28,82.17,82.23,71972.0,80.0266,80.0363,79.9293,79.9877,71972.0
2024-01-19 15:30:00,82.23,82.28,82.18,82.25,100713.0,79.9877,80.0363,79.939,80.0071,100713.0
2024-01-19 15:40:00,82.24,82.25,82.18,82.22,140816.0,79.9974,80.0071,79.939,79.9779,140816.0
2024-01-19 15:50:00,82.21,82.26,82.14,82.25,1052518.0,79.9682,80.0168,79.9001,80.0071,1052518.0
2024-01-22 09:30:00,81.76,82.18,81.76,82.17,270384.0,79.5305,79.939,79.5305,79.9293,270384.0
2024-01-22 09:40:00,82.17,82.33,82.08,82.3,320673.0,79.9293,80.0849,79.8417,80.0557,320673.0
2024-01-22 09:50:00,82.31,82.51,82.3,82.39,151818.0,80.0655,80.26,80.0557,80.1433,151818.0
2024-01-22 10:00:00,82.39,82.52,82.37,82.44,227158.0,80.1433,80.2697,80.1238,80.1919,227158.0
2024-01-22 10:10:00,82.45,82.51,82.4,82.44,109805.0,80.2017,80.26,80.153,80.1919,109805.0
2024-01-22 10:20:00,82.45,82.56,82.44,82.48,94852.0,80.2017,80.3087,80.1919,80.2308,94852.0
2024-01-22 10:30:00,82.49,82.5,82.29,82.37,143765.0,80.2406,80.2503,80.046,80.1238,143765.0
2024-01-22 10:40:00,82.38,82.41,82.28,82.29,101522.0,80.1336,80.1627,80.0363,80.046,101522.0
2024-01-22 10:50:00,82.28,82.37,82.26,82.37,135822.0,80.0363,80.1238,80.0168,80.1238,135822.0
2024-01-22 11:00:00,82.37,82.38,82.19,82.29,116261.0,80.1238,80.1336,79.9487,80.046,116261.0
2024-01-22 11:10:00,82.3,82.42,82.29,82.41,54165.0,80.0557,80.1725,80.046,80.1627,54165.0
2024-01-22 11:20:00,82.41,82.46,82.35,82.46,83372.0,80.1627,80.2114,80.1044,80.2114,83372.0
2024-01-22 11:30:00,82.46,82.47,82.39,82.45,73440.0,80.2114,80.2211,80.1433,80.2017,73440.0
2024-01-22 11:40:00,82.44,82.45,82.38,82.42,89285.0,80.1919,80.2017,80.1336,80.1725,89285.0
2024-01-22 11:50:00,82.42,82.57,82.41,82.55,151595.0,80.1725,80.3184,80.1627,80.2989,151595.0
2024-01-22 12:00:00,82.55,82.57,82.44,82.48,67628.0,80.2989,80.3184,80.1919,80.2308,67628.0
2024-01-22 12:10:00,82.48,82.51,82.44,82.48,38355.0,80.2308,80.26,80.1919,80.2308,38355.0
2024-01-22 12:20:00,82.49,82.52,82.47,82.51,46273.0,80.2406,80.2697,80.2211,80.26,46273.0
2024-01-22 12:30:00,82.51,82.53,82.41,82.47,40081.0,80.26,80.2795,80.1627,80.2211,40081.0
2024-01-22 12:40:00,82.47,82.49,82.44,82.44,37054.0,80.2211,80.2406,80.1919,80.1919,37054.0
2024-01-22 12:50:00,82.44,82.44,82.38,82.4,30307.0,80.1919,80.1919,80.1336,80.153,30307.0
2024-01-22 13:00:00,82.41,82.42,82.36,82.4,49027.0,80.1627,80.1725,80.1141,80.153,49027.0
2024-01-22 13:10:00,82.41,82.47,82.4,82.41,47208.0,80.1627,80.2211,80.153,80.1627,47208.0
2024-01-22 13:20:00,82.41,82.44,82.29,82.31,54172.0,80.1627,80.1919,80.046,80.0655,54172.0
2024-01-22 13:30:00,82.3,82.42,82.29,82.41,42543.0,80.0557,80.1725,80.046,80.1627,42543.0
2024-01-22 13:40:00,82.41,82.45,82.38,82.42,82156.0,80.1627,80.2017,80.1336,80.1725,82156.0
2024-01-22 13:50:00,82.42,82.5,82.41,82.45,49458.0,80.1725,80.2503,80.1627,80.2017,49458.0
2024-01-22 14:00:00,82.45,82.48,82.44,82.45,29724.0,80.2017,80.2308,80.1919,80.2017,29724.0
2024-01-22 14:10:00,82.44,82.44,82.33,82.35,61872.0,80.1919,80.1919,80.0849,80.1044,61872.0
2024-01-22 14:20:00,82.34,82.4,82.31,82.4,38109.0,80.0947,80.153,80.0655,80.153,38109.0
2024-01-22 14:30:00,82.4,82.41,82.34,82.39,84284.0,80.153,80.1627,80.0947,80.1433,84284.0
2024-01-22 14:40:00,82.4,82.43,82.37,82.43,33835.0,80.153,80.1822,80.1238,80.1822,33835.0
2024-01-22 14:50:00,82.42,82.45,82.41,82.42,93127.0,80.1725,80.2017,80.1627,80.1725,93127.0
2024-01-22 15:00:00,82.42,82.49,82.38,82.48,35799.0,80.1725,80.2406,80.1336,80.2308,35799.0
2024-01-22 15:10:00,82.47,82.52,82.46,82.51,63054.0,80.2211,80.2697,80.2114,80.26,63054.0
2024-01-22 15:20:00,82.52,82.57,82.49,82.57,43392.0,80.2697,80.3184,80.2406,80.3184,43392.0
2024-01-22 15:30:00,82.56,82.62,82.51,82.51,87459.0,80.3087,80.367,80.26,80.26,87459.0
2024-01-22 15:40:00,82.51,82.54,82.46,82.48,112816.0,80.26,80.2892,80.2114,80.2308,112816.0
2024-01-22 15:50:00,82.47,82.54,82.45,82.48,702425.0,80.2211,80.2892,80.2017,80.2308,702425.0
2024-01-23 09:30:00,82.86,83.11,82.79,82.95,216193.0,80.6005,80.8437,80.5324,80.688,216193.0
2024-01-23 09:40:00,82.95,83.0,82.87,82.9,95029.0,80.688,80.7367,80.6102,80.6394,95029.0
2024-01-23 09:50:00,82.89,83.02,82.84,83.01,112001.0,80.6297,80.7561,80.581,80.7464,112001.0
2024-01-23 10:00:00,83.01,83.02,82.88,82.95,65982.0,80.7464,80.7561,80.6199,80.688,65982.0
2024-01-23 10:10:00,82.96,83.03,82.94,82.99,101772.0,80.6977,80.7658,80.6783,80.7269,101772.0
2024-01-23 10:20:00,82.99,83.0,82.8,82.81,120294.0,80.7269,80.7367,80.5421,80.5518,120294.0
2024-01-23 10:30:00,82.8,82.8,82.66,82.67,68729.0,80.5421,80.5421,80.4059,80.4157,68729.0
2024-01-23 10:40:00,82.67,82.69,82.48,82.53,77165.0,80.4157,80.4351,80.2308,80.2795,77165.0
2024-01-23 10:50:00,82.52,82.55,82.43,82.52,90494.0,80.2697,80.2989,80.1822,80.2697,90494.0
2024-01-23 11:00:00,82.53,82.58,82.51,82.57,64508.0,80.2795,80.3281,80.26,80.3184,64508.0
2024-01-23 11:10:00,82.58,82.67,82.55,82.56,59092.0,80.3281,80.4157,80.2989,80.3087,59092.0
2024-01-23 11:20:00,82.56,82.59,82.49,82.53,67125.0,80.3087,80.3378,80.2406,80.2795,67125.0
2024-01-23 11:30:00,82.53,82.59,82.51,82.59,48321.0,80.2795,80.3378,80.26,80.3378,48321.0
2024-01-23 11:40:00,82.59,82.64,82.56,82.56,36544.0,80.3378,80.3865,80.3087,80.3087,36544.0
2024-01-23 11:50:00,82.58,82.7,82.58,82.69,26212.0,80.3281,80.4448,80.3281,80.4351,26212.0
2024-01-23 12:00:00,82.69,82.71,82.6,82.63,35003.0,80.4351,80.4546,80.3476,80.3767,35003.0
2024-01-23 12:10:00,82.63,82.66,82.57,82.6,48112.0,80.3767,80.4059,80.3184,80.3476,48112.0
2024-01-23 12:20:00,82.61,82.61,82.55,82.58,27596.0,80.3573,80.3573,80.2989,80.3281,27596.0
2024-01-23 12:30:00,82.59,82.6,82.54,82.57,65795.0,80.3378,80.3476,80.2892,80.3184,65795.0
2024-01-23 12:40:00,82.58,82.62,82.56,82.58,37275.0,80.3281,80.367,80.3087,80.3281,37275.0
2024-01-23 12:50:00,82.58,82.65,82.58,82.63,41877.0,80.3281,80.3962,80.3281,80.3767,41877.0
2024-01-23 13:00:00,82.63,82.65,82.57,82.61,29953.0,80.3767,80.3962,80.3184,80.3573,29953.0
2024-01-23 13:10:00,82.62,82.69,82.62,82.67,35476.0,80.367,80.4351,80.367,80.4157,35476.0
2024-01-23 13:20:00,82.67,82.75,82.67,82.74,29277.0,80.4157,80.4935,80.4157,80.4837,29277.0
2024-01-23 13:30:00,82.73,82.74,82.7,82.73,31415.0,80.474,80.4837,80.4448,80.474,31415.0
2024-01-23 13:40:00,82.73,82.77,82.69,82.76,31134.0,80.474,80.5129,80.4351,80.5032,31134.0
2024-01-23 13:50:00,82.76,82.8,82.75,82.78,28241.0,80.5032,80.5421,80.4935,80.5227,28241.0
2024-01-23 14:00:00,82.78,82.81,82.75,82.79,27912.0,80.5227,80.5518,80.4935,80.5324,27912.0
2024-01-23 14:10:00,82.79,82.8,82.73,82.74,24228.0,80.5324,80.5421,80.474,80.4837,24228.0
2024-01-23 14:20:00,82.75,82.75,82.66,82.7,26263.0,80.4935,80.4935,80.4059,80.4448,26263.0
2024-01-23 14:30:00,82.71,82.78,82.69,82.77,28324.0,80.4546,80.5227,80.4351,80.5129,28324.0
2024-01-23 14:40:00,82.77,82.83,82.75,82.81,44358.0,80.5129,80.5713,80.4935,80.5518,44358.0
2024-01-23 14:50:00,82.81,82.81,82.75,82.76,36687.0,80.5518,80.5518,80.4935,80.5032,36687.0
2024-01-23 15:00:00,82.76,82.77,82.7,82.75,43116.0,80.5032,80.5129,80.4448,80.4935,43116.0
2024-01-23 15:10:00,82.74,82.81,82.73,82.81,75605.0,80.4837,80.5518,80.474,80.5518,75605.0
2024-01-23 15:20:00,82.81,82.82,82.74,82.79,54483.0,80.5518,80.5616,80.4837,80.5324,54483.0
2024-01-23 15:30:00,82.78,82.81,82.73,82.76,153391.0,80.5227,80.5518,80.474,80.5032,153391.0
2024-01-23 15:40:00,82.76,82.84,82.73,82.73,207481.0,80.5032,80.581,80.474,80.474,207481.0
2024-01-23 15:50:00,82.73,82.84,82.73,82.76,717574.0,80.474,80.581,80.474,80.5032,717574.0
2024-01-24 09:30:00,82.79,83.0,82.67,82.83,330288.0,80.5324,80.7367,80.4157,80.5713,330288.0
2024-01-24 09:40:00,82.83,82.84,82.53,82.56,200613.0,80.5713,80.581,80.2795,80.3087,200613.0
2024-01-24 09:50:00,82.55,82.55,82.28,82.31,150174.0,80.2989,80.2989,80.0363,80.0655,150174.0
2024-01-24 10:00:00,82.31,82.32,82.06,82.23,119453.0,80.0655,80.0752,79.8223,79.9877,119453.0
2024-01-24 10:10:00,82.23,82.36,82.15,82.31,139838.0,79.9877,80.1141,79.9098,80.0655,139838.0
2024-01-24 10:20:00,82.31,82.32,82.23,82.3,67653.0,80.0655,80.0752,79.9877,80.0557,67653.0
2024-01-24 10:30:00,82.3,82.4,82.23,82.4,98890.0,80.0557,80.153,79.9877,80.153,98890.0
2024-01-24 10:40:00,82.39,82.54,82.26,82.33,118488.0,80.1433,80.2892,80.0168,80.0849,118488.0
2024-01-24 10:50:00,82.33,82.37,82.21,82.33,346336.0,80.0849,80.1238,79.9682,80.0849,346336.0
2024-01-24 11:00:00,82.33,82.42,82.28,82.31,91644.0,80.0849,80.1725,80.0363,80.0655,91644.0
2024-01-24 11:10:00,82.31,82.37,82.29,82.34,123554.0,80.0655,80.1238,80.046,80.0947,123554.0
2024-01-24 11:20:00,82.34,82.46,82.32,82.46,77682.0,80.0947,80.2114,80.0752,80.2114,77682.0
2024-01-24 11:30:00,82.48,82.49,82.36,82.39,147946.0,80.2308,80.2406,80.1141,80.1433,147946.0
2024-01-24 11:40:00,82.4,82.41,82.33,82.36,51036.0,80.153,80.1627,80.0849,80.1141,51036.0
2024-01-24 11:50:00,82.36,82.42,82.35,82.38,32943.0,80.1141,80.1725,80.1044,80.1336,32943.0
2024-01-24 12:00:00,82.38,82.39,82.31,82.38,77405.0,80.1336,80.1433,80.0655,80.1336,77405.0
2024-01-24 12:10:00,82.37,82.37,82.25,82.28,39363.0,80.1238,80.1238,80.0071,80.0363,39363.0
2024-01-24 12:20:00,82.28,82.32,82.24,82.32,34433.0,80.0363,80.0752,79.9974,80.0752,34433.0
2024-01-24 12:30:00,82.31,82.37,82.28,82.37,83227.0,80.0655,80.1238,80.0363,80.1238,83227.0
2024-01-24 12:40:00,82.37,82.38,82.25,82.28,32079.0,80.1238,80.1336,80.0071,80.0363,32079.0
2024-01-24 12:50:00,82.29,82.34,82.27,82.33,38267.0,80.046,80.0947,80.0266,80.0849,38267.0
2024-01-24 13:00:00,82.34,82.35,82.17,82.24,108623.0,80.0947,80.1044,79.9293,79.9974,108623.0
2024-01-24 13:10:00,82.23,82.24,82.07,82.09,57938.0,79.9877,79.9974,79.832,79.8515,57938.0
2024-01-24 13:20:00,82.08,82.1,82.01,82.05,76756.0,79.8417,79.8612,79.7737,79.8126,76756.0
2024-01-24 13:30:00,82.05,82.05,81.95,81.95,65275.0,79.8126,79.8126,79.7153,79.7153,65275.0
2024-01-24 13:40:00,81.95,82.02,81.93,81.95,78486.0,79.7153,79.7834,79.6958,79.7153,78486.0
2024-01-24 13:50:00,81.95,82.0,81.92,81.95,87803.0,79.7153,79.7639,79.6861,79.7153,87803.0
2024-01-24 14:00:00,81.95,81.95,81.86,81.88,58728.0,79.7153,79.7153,79.6277,79.6472,58728.0
2024-01-24 14:10:00,81.87,81.9,81.81,81.9,48699.0,79.6375,79.6667,79.5791,79.6667,48699.0
2024-01-24 14:20:00,81.89,81.9,81.82,81.87,157543.0,79.6569,79.6667,79.5888,79.6375,157543.0
2024-01-24 14:30:00,81.87,81.93,81.81,81.84,66532.0,79.6375,79.6958,79.5791,79.6083,66532.0
2024-01-24 14:40:00,81.84,81.99,81.83,81.98,56512.0,79.6083,79.7542,79.5986,79.7445,56512.0
2024-01-24 14:50:00,81.97,81.99,81.9,81.95,43396.0,79.7347,79.7542,79.6667,79.7153,43396.0
2024-01-24 15:00:00,81.95,81.98,81.91,81.95,62968.0,79.7153,79.7445,79.6764,79.7153,62968.0
2024-01-24 15:10:00,81.94,81.94,81.76,81.79,297817.0,79.7056,79.7056,79.5305,79.5596,297817.0
2024-01-24 15:20:00,81.79,81.83,81.74,81.79,64577.0,79.5596,79.5986,79.511,79.5596,64577.0
2024-01-24 15:30:00,81.79,81.87,81.77,81.83,128623.0,79.5596,79.6375,79.5402,79.5986,128623.0
2024-01-24 15:40:00,81.82,81.9,81.67,81.68,174086.0,79.5888,79.6667,79.4429,79.4526,174086.0
2024-01-24 15:50:00,81.67,81.71,81.57,81.62,511684.0,79.4429,79.4818,79.3456,79.3943,511684.0
2024-01-25 09:30:00,82.01,82.42,81.97,82.18,433284.0,79.7737,80.1725,79.7347,79.939,433284.0
2024-01-25 09:40:00,82.18,82.3,82.06,82.22,205070.0,79.939,80.0557,79.8223,79.9779,205070.0
2024-01-25 09:50:00,82.21,82.49,82.2,82.49,105061.0,79.9682,80.2406,79.9585,80.2406,105061.0
2024-01-25 10:00:00,82.5,82.51,82.3,82.46,306176.0,80.2503,80.26,80.0557,80.2114,306176.0
2024-01-25 10:10:00,82.47,82.48,82.18,82.32,133132.0,80.2211,80.2308,79.939,80.0752,133132.0
2024-01-25 10:20:00,82.33,82.36,82.23,82.31,97036.0,80.0849,80.1141,79.9877,80.0655,97036.0
2024-01-25 10:30:00,82.31,82.34,82.01,82.02,81970.0,80.0655,80.0947,79.7737,79.7834,81970.0
2024-01-25 10:40:00,82.01,82.01,81.89,81.89,90912.0,79.7737,79.7737,79.6569,79.6569,90912.0
2024-01-25 10:50:00,81.89,81.95,81.86,81.91,69604.0,79.6569,79.7153,79.6277,79.6764,69604.0
2024-01-25 11:00:00,81.91,82.0,81.82,81.94,91954.0,79.6764,79.7639,79.5888,79.7056,91954.0
2024-01-25 11:10:00,81.95,82.07,81.93,82.05,80800.0,79.7153,79.832,79.6958,79.8126,80800.0
2024-01-25 11:20:00,82.06,82.08,82.01,82.06,72104.0,79.8223,79.8417,79.7737,79.8223,72104.0
2024-01-25 11:30:00,82.06,82.1,81.98,81.99,50840.0,79.8223,79.8612,79.7445,79.7542,50840.0
2024-01-25 11:40:00,81.99,81.99,81.9,81.95,54548.0,79.7542,79.7542,79.6667,79.7153,54548.0
2024-01-25 11:50:00,81.95,81.96,81.89,81.92,61462.0,79.7153,79.725,79.6569,79.6861,61462.0
2024-01-25 12:00:00,81.93,81.94,81.77,81.79,91759.0,79.6958,79.7056,79.5402,79.5596,91759.0
2024-01-25 12:10:00,81.79,81.89,81.78,81.87,50601.0,79.5596,79.6569,79.5499,79.6375,50601.0
2024-01-25 12:20:00,81.87,81.9,81.84,81.84,105230.0,79.6375,79.6667,79.6083,79.6083,105230.0
2024-01-25 12:30:00,81.85,81.86,81.77,81.83,64351.0,79.618,79.6277,79.5402,79.5986,64351.0
2024-01-25 12:40:00,81.83,81.86,81.82,81.82,42065.0,79.5986,79.6277,79.5888,79.5888,42065.0
2024-01-25 12:50:00,81.82,81.9,81.79,81.89,28675.0,79.5888,79.6667,79.5596,79.6569,28675.0
2024-01-25 13:00:00,81.9,81.99,81.88,81.94,51977.0,79.6667,79.7542,79.6472,79.7056,51977.0
2024-01-25 13:10:00,81.94,81.98,81.86,81.89,42275.0,79.7056,79.7445,79.6277,79.6569,42275.0
2024-01-25 13:20:00,81.9,81.96,81.87,81.89,48801.0,79.6667,79.725,79.6375,79.6569,48801.0
2024-01-25 13:30:00,81.89,82.04,81.88,82.04,43286.0,79.6569,79.8028,79.6472,79.8028,43286.0
2024-01-25 13:40:00,82.04,82.08,82.03,82.06,54983.0,79.8028,79.8417,79.7931,79.8223,54983.0
2024-01-25 13:50:00,82.06,82.06,81.97,82.0,43490.0,79.8223,79.8223,79.7347,79.7639,43490.0
2024-01-25 14:00:00,82.0,82.0,81.93,82.0,67143.0,79.7639,79.7639,79.6958,79.7639,67143.0
2024-01-25 14:10:00,81.99,82.06,81.98,82.05,37229.0,79.7542,79.8223,79.7445,79.8126,37229.0
2024-01-25 14:20:00,82.05,82.11,82.04,82.1,58898.0,79.8126,79.8709,79.8028,79.8612,58898.0
2024-01-25 14:30:00,82.1,82.14,82.08,82.14,46697.0,79.8612,79.9001,79.8417,79.9001,46697.0
2024-01-25 14:40:00,82.14,82.14,82.04,82.06,39821.0,79.9001,79.9001,79.8028,79.8223,39821.0
2024-01-25 14:50:00,82.05,82.16,82.02,82.16,58045.0,79.8126,79.9196,79.7834,79.9196,58045.0
2024-01-25 15:00:00,82.15,82.19,82.12,82.17,61675.0,79.9098,79.9487,79.8807,79.9293,61675.0
2024-01-25 15:10:00,82.16,82.21,82.13,82.17,54931.0,79.9196,79.9682,79.8904,79.9293,54931.0
2024-01-25 15:20:00,82.2,82.22,82.16,82.19,54568.0,79.9585,79.9779,79.9196,79.9487,54568.0
2024-01-25 15:30:00,82.19,82.35,82.19,82.3,137385.0,79.9487,80.1044,79.9487,80.0557,137385.0
2024-01-25 15:40:00,82.31,82.33,82.28,82.31,133948.0,80.0655,80.0849,80.0363,80.0655,133948.0
2024-01-25 15:50:00,82.31,82.52,82.26,82.51,668556.0,80.0655,80.2697,80.0168,80.26,668556.0
2024-01-26 09:30:00,82.78,82.96,82.67,82.78,226168.0,80.5227,80.6977,80.4157,80.5227,226168.0
2024-01-26 09:40:00,82.78,82.81,82.56,82.56,246934.0,80.5227,80.5518,80.3087,80.3087,246934.0
2024-01-26 09:50:00,82.57,82.62,82.48,82.62,78098.0,80.3184,80.367,80.2308,80.367,78098.0
2024-01-26 10:00:00,82.61,82.69,82.55,82.67,92390.0,80.3573,80.4351,80.2989,80.4157,92390.0
2024-01-26 10:10:00,82.68,82.76,82.63,82.67,57859.0,80.4254,80.5032,80.3767,80.4157,57859.0
2024-01-26 10:20:00,82.68,82.85,82.68,82.82,57276.0,80.4254,80.5907,80.4254,80.5616,57276.0
2024-01-26 10:30:00,82.82,82.84,82.77,82.82,61924.0,80.5616,80.581,80.5129,80.5616,61924.0
2024-01-26 10:40:00,82.83,82.97,82.82,82.9,66990.0,80.5713,80.7075,80.5616,80.6394,66990.0
2024-01-26 10:50:00,82.91,82.98,82.86,82.88,58565.0,80.6491,80.7172,80.6005,80.6199,58565.0
2024-01-26 11:00:00,82.88,82.89,82.73,82.73,46873.0,80.6199,80.6297,80.474,80.474,46873.0
2024-01-26 11:10:00,82.73,82.76,82.63,82.65,58151.0,80.474,80.5032,80.3767,80.3962,58151.0
2024-01-26 11:20:00,82.64,82.73,82.64,82.69,72240.0,80.3865,80.474,80.3865,80.4351,72240.0
2024-01-26 11:30:00,82.68,82.71,82.62,82.68,54664.0,80.4254,80.4546,80.367,80.4254,54664.0
2024-01-26 11:40:00,82.67,82.74,82.66,82.72,58831.0,80.4157,80.4837,80.4059,80.4643,58831.0
2024-01-26 11:50:00,82.72,82.75,82.69,82.7,43245.0,80.4643,80.4935,80.4351,80.4448,43245.0
2024-01-26 12:00:00,82.71,82.71,82.6,82.61,31350.0,80.4546,80.4546,80.3476,80.3573,31350.0
2024-01-26 12:10:00,82.59,82.65,82.58,82.65,61759.0,80.3378,80.3962,80.3281,80.3962,61759.0
2024-01-26 12:20:00,82.64,82.66,82.59,82.62,41082.0,80.3865,80.4059,80.3378,80.367,41082.0
2024-01-26 12:30:00,82.62,82.62,82.48,82.51,112263.0,80.367,80.367,80.2308,80.26,112263.0
2024-01-26 12:40:00,82.51,82.53,82.46,82.48,75432.0,80.26,80.2795,80.2114,80.2308,75432.0
2024-01-26 12:50:00,82.48,82.54,82.46,82.52,54863.0,80.2308,80.2892,80.2114,80.2697,54863.0
2024-01-26 13:00:00,82.51,82.56,82.47,82.56,53701.0,80.26,80.3087,80.2211,80.3087,53701.0
2024-01-26 13:10:00,82.56,82.59,82.52,82.52,41652.0,80.3087,80.3378,80.2697,80.2697,41652.0
2024-01-26 13:20:00,82.53,82.61,82.53,82.58,71699.0,80.2795,80.3573,80.2795,80.3281,71699.0
2024-01-26 13:30:00,82.59,82.61,82.54,82.58,50964.0,80.3378,80.3573,80.2892,80.3281,50964.0
2024-01-26 13:40:00,82.57,82.57,82.46,82.47,54449.0,80.3184,80.3184,80.2114,80.2211,54449.0
2024-01-26 13:50:00,82.47,82.5,82.41,82.45,42885.0,80.2211,80.2503,80.1627,80.2017,42885.0
2024-01-26 14:00:00,82.46,82.51,82.44,82.49,40965.0,80.2114,80.26,80.1919,80.2406,40965.0
2024-01-26 14:10:00,82.48,82.5,82.45,82.45,44553.0,80.2308,80.2503,80.2017,80.2017,44553.0
2024-01-26 14:20:00,82.45,82.45,82.36,82.4,49039.0,80.2017,80.2017,80.1141,80.153,49039.0
2024-01-26 14:30:00,82.4,82.42,82.34,82.4,45360.0,80.153,80.1725,80.0947,80.153,45360.0
2024-01-26 14:40:00,82.41,82.45,82.41,82.45,41561.0,80.1627,80.2017,80.1627,80.2017,41561.0
2024-01-26 14:50:00,82.45,82.51,82.42,82.47,225788.0,80.2017,80.26,80.1725,80.2211,225788.0
2024-01-26 15:00:00,82.47,82.48,82.41,82.44,48548.0,80.2211,80.2308,80.1627,80.1919,48548.0
2024-01-26 15:10:00,82.44,82.49,82.43,82.45,44783.0,80.1919,80.2406,80.1822,80.2017,44783.0
2024-01-26 15:20:00,82.46,82.47,82.41,82.43,76842.0,80.2114,80.2211,80.1627,80.1822,76842.0
2024-01-26 15:30:00,82.43,82.44,82.36,82.37,86322.0,80.1822,80.1919,80.1141,80.1238,86322.0
2024-01-26 15:40:00,82.38,82.43,82.36,82.43,112739.0,80.1336,80.1822,80.1141,80.1822,112739.0
2024-01-26 15:50:00,82.43,82.52,82.4,82.49,506597.0,80.1822,80.2697,80.153,80.2406,506597.0
2024-01-29 09:30:00,82.45,82.52,82.1,82.19,140073.0,80.2017,80.2697,79.8612,79.9487,140073.0
2024-01-29 09:40:00,82.18,82.24,82.07,82.17,146872.0,79.939,79.9974,79.832,79.9293,146872.0
2024-01-29 09:50:00,82.18,82.34,82.18,82.29,73725.0,79.939,80.0947,79.939,80.046,73725.0
2024-01-29 10:00:00,82.29,82.38,82.27,82.38,80321.0,80.046,80.1336,80.0266,80.1336,80321.0
2024-01-29 10:10:00,82.39,82.4,82.32,82.4,36587.0,80.1433,80.153,80.0752,80.153,36587.0
2024-01-29 10:20:00,82.41,82.42,82.27,82.27,114713.0,80.1627,80.1725,80.0266,80.0266,114713.0
2024-01-29 10:30:00,82.27,82.36,82.21,82.34,89554.0,80.0266,80.1141,79.9682,80.0947,89554.0
2024-01-29 10:40:00,82.35,82.37,82.26,82.37,84355.0,80.1044,80.1238,80.0168,80.1238,84355.0
2024-01-29 10:50:00,82.37,82.37,82.22,82.27,35023.0,80.1238,80.1238,79.9779,80.0266,35023.0
2024-01-29 11:00:00,82.27,82.28,82.22,82.26,35968.0,80.0266,80.0363,79.9779,80.0168,35968.0
2024-01-29 11:10:00,82.27,82.29,82.24,82.27,40817.0,80.0266,80.046,79.9974,80.0266,40817.0
2024-01-29 11:20:00,82.27,82.3,82.24,82.25,74765.0,80.0266,80.0557,79.9974,80.0071,74765.0
2024-01-29 11:30:00,82.25,82.27,82.23,82.25,41233.0,80.0071,80.0266,79.9877,80.0071,41233.0
2024-01-29 11:40:00,82.26,82.27,82.21,82.27,33276.0,80.0168,80.0266,79.9682,80.0266,33276.0
2024-01-29 11:50:00,82.27,82.28,82.24,82.28,34486.0,80.0266,80.0363,79.9974,80.0363,34486.0
2024-01-29 12:00:00,82.27,82.27,82.21,82.26,32733.0,80.0266,80.0266,79.9682,80.0168,32733.0
2024-01-29 12:10:00,82.26,82.27,82.22,82.27,15740.0,80.0168,80.0266,79.9779,80.0266,15740.0
2024-01-29 12:20:00,82.28,82.33,82.25,82.32,33387.0,80.0363,80.0849,80.0071,80.0752,33387.0
2024-01-29 12:30:00,82.33,82.39,82.33,82.36,29978.0,80.0849,80.1433,80.0849,80.1141,29978.0
2024-01-29 12:40:00,82.36,82.36,82.22,82.27,69751.0,80.1141,80.1141,79.9779,80.0266,69751.0
2024-01-29 12:50:00,82.27,82.31,82.26,82.29,30457.0,80.0266,80.0655,80.0168,80.046,30457.0
2024-01-29 13:00:00,82.29,82.3,82.24,82.27,29803.0,80.046,80.0557,79.9974,80.0266,29803.0
2024-01-29 13:10:00,82.26,82.27,82.22,82.25,21900.0,80.0168,80.0266,79.9779,80.0071,21900.0
2024-01-29 13:20:00,82.25,82.31,82.24,82.27,17579.0,80.0071,80.0655,79.9974,80.0266,17579.0
2024-01-29 13:30:00,82.26,82.28,82.23,82.23,22907.0,80.0168,80.0363,79.9877,79.9877,22907.0
2024-01-29 13:40:00,82.23,82.24,82.2,82.22,28833.0,79.9877,79.9974,79.9585,79.9779,28833.0
2024-01-29 13:50:00,82.22,82.22,82.18,82.18,28719.0,79.9779,79.9779,79.939,79.939,28719.0
2024-01-29 14:00:00,82.18,82.28,82.17,82.28,51851.0,79.939,80.0363,79.9293,80.0363,51851.0
2024-01-29 14:10:00,82.29,82.36,82.29,82.34,78020.0,80.046,80.1141,80.046,80.0947,78020.0
2024-01-29 14:20:00,82.34,82.4,82.33,82.39,36595.0,80.0947,80.153,80.0849,80.1433,36595.0
2024-01-29 14:30:00,82.39,82.42,82.36,82.4,24718.0,80.1433,80.1725,80.1141,80.153,24718.0
2024-01-29 14:40:00,82.41,82.43,82.38,82.38,99942.0,80.1627,80.1822,80.1336,80.1336,99942.0
2024-01-29 14:50:00,82.38,82.41,82.35,82.36,51358.0,80.1336,80.1627,80.1044,80.1141,51358.0
2024-01-29 15:00:00,82.37,82.56,82.36,82.52,216072.0,80.1238,80.3087,80.1141,80.2697,216072.0
2024-01-29 15:10:00,82.52,82.69,82.52,82.69,109836.0,80.2697,80.4351,80.2697,80.4351,109836.0
2024-01-29 15:20:00,82.69,82.82,82.68,82.74,227990.0,80.4351,80.5616,80.4254,80.4837,227990.0
2024-01-29 15:30:00,82.75,82.81,82.69,82.7,140943.0,80.4935,80.5518,80.4351,80.4448,140943.0
2024-01-29 15:40:00,82.7,82.71,82.62,82.64,164195.0,80.4448,80.4546,80.367,80.3865,164195.0
2024-01-29 15:50:00,82.63,82.95,82.63,82.91,426943.0,80.3767,80.688,80.3767,80.6491,426943.0
2024-01-30 09:30:00,82.75,83.01,82.59,82.82,216290.0,80.4935,80.7464,80.3378,80.5616,216290.0
2024-01-30 09:40:00,82.81,83.16,82.79,83.16,133440.0,80.5518,80.8923,80.5324,80.8923,133440.0
2024-01-30 09:50:00,83.16,83.37,83.15,83.36,147252.0,80.8923,81.0966,80.8826,81.0868,147252.0
2024-01-30 10:00:00,83.34,83.37,83.05,83.09,221990.0,81.0674,81.0966,80.7853,80.8242,221990.0
2024-01-30 10:10:00,83.1,83.13,82.89,82.94,79821.0,80.8339,80.8631,80.6297,80.6783,79821.0
2024-01-30 10:20:00,82.94,82.95,82.82,82.85,88046.0,80.6783,80.688,80.5616,80.5907,88046.0
2024-01-30 10:30:00,82.84,82.96,82.81,82.93,48579.0,80.581,80.6977,80.5518,80.6686,48579.0
2024-01-30 10:40:00,82.94,83.02,82.93,83.02,43409.0,80.6783,80.7561,80.6686,80.7561,43409.0
2024-01-30 10:50:00,83.01,83.06,82.97,83.03,84226.0,80.7464,80.795,80.7075,80.7658,84226.0
2024-01-30 11:00:00,83.02,83.05,82.97,83.01,86228.0,80.7561,80.7853,80.7075,80.7464,86228.0
2024-01-30 11:10:00,83.02,83.06,82.99,83.04,46253.0,80.7561,80.795,80.7269,80.7756,46253.0
2024-01-30 11:20:00,83.04,83.2,83.03,83.19,76590.0,80.7756,80.9312,80.7658,80.9215,76590.0
2024-01-30 11:30:00,83.19,83.26,83.16,83.26,75269.0,80.9215,80.9896,80.8923,80.9896,75269.0
2024-01-30 11:40:00,83.26,83.27,83.2,83.23,74717.0,80.9896,80.9993,80.9312,80.9604,74717.0
2024-01-30 11:50:00,83.24,83.28,83.2,83.24,46993.0,80.9701,81.009,80.9312,80.9701,46993.0
2024-01-30 12:00:00,83.25,83.3,83.23,83.29,51985.0,80.9798,81.0285,80.9604,81.0187,51985.0
2024-01-30 12:10:00,83.28,83.38,83.26,83.37,59660.0,81.009,81.1063,80.9896,81.0966,59660.0
2024-01-30 12:20:00,83.38,83.45,83.35,83.37,95220.0,81.1063,81.1744,81.0771,81.0966,95220.0
2024-01-30 12:30:00,83.36,83.36,83.25,83.28,129525.0,81.0868,81.0868,80.9798,81.009,129525.0
2024-01-30 12:40:00,83.28,83.36,83.27,83.36,424185.0,81.009,81.0868,80.9993,81.0868,424185.0
2024-01-30 12:50:00,83.35,83.36,83.27,83.28,31840.0,81.0771,81.0868,80.9993,81.009,31840.0
2024-01-30 13:00:00,83.27,83.28,83.24,83.27,73501.0,80.9993,81.009,80.9701,80.9993,73501.0
2024-01-30 13:10:00,83.28,83.33,83.25,83.31,66423.0,81.009,81.0577,80.9798,81.0382,66423.0
2024-01-30 13:20:00,83.32,83.38,83.31,83.34,281550.0,81.0479,81.1063,81.0382,81.0674,281550.0
2024-01-30 13:30:00,83.34,83.37,83.31,83.34,51573.0,81.0674,81.0966,81.0382,81.0674,51573.0
2024-01-30 13:40:00,83.35,83.39,83.32,83.35,91337.0,81.0771,81.116,81.0479,81.0771,91337.0
2024-01-30 13:50:00,83.34,83.42,83.34,83.39,59901.0,81.0674,81.1452,81.0674,81.116,59901.0
2024-01-30 14:00:00,83.4,83.47,83.4,83.46,69422.0,81.1257,81.1938,81.1257,81.1841,69422.0
2024-01-30 14:10:00,83.46,83.62,83.46,83.62,103410.0,81.1841,81.3397,81.1841,81.3397,103410.0
2024-01-30 14:20:00,83.62,83.67,83.61,83.65,85110.0,81.3397,81.3884,81.33,81.3689,85110.0
2024-01-30 14:30:00,83.65,83.69,83.58,83.59,91226.0,81.3689,81.4078,81.3008,81.3106,91226.0
2024-01-30 14:40:00,83.6,83.62,83.54,83.56,94456.0,81.3203,81.3397,81.2619,81.2814,94456.0
2024-01-30 14:50:00,83.56,83.6,83.54,83.58,133973.0,81.2814,81.3203,81.2619,81.3008,133973.0
2024-01-30 15:00:00,83.58,83.59,83.42,83.43,117845.0,81.3008,81.3106,81.1452,81.1549,117845.0
2024-01-30 15:10:00,83.43,83.47,83.41,83.45,127431.0,81.1549,81.1938,81.1355,81.1744,127431.0
2024-01-30 15:20:00,83.45,83.47,83.41,83.44,107620.0,81.1744,81.1938,81.1355,81.1647,107620.0
2024-01-30 15:30:00,83.45,83.47,83.41,83.45,130559.0,81.1744,81.1938,81.1355,81.1744,130559.0
2024-01-30 15:40:00,83.45,83.45,83.36,83.37,209540.0,81.1744,81.1744,81.0868,81.0966,209540.0
2024-01-30 15:50:00,83.37,83.42,83.27,83.29,596690.0,81.0966,81.1452,80.9993,81.0187,596690.0
2024-01-31 09:30:00,83.43,83.54,83.23,83.31,292513.0,81.1549,81.2619,80.9604,81.0382,292513.0
2024-01-31 09:40:00,83.31,83.34,83.13,83.19,238202.0,81.0382,81.0674,80.8631,80.9215,238202.0
2024-01-31 09:50:00,83.19,83.27,83.13,83.2,139953.0,80.9215,80.9993,80.8631,80.9312,139953.0
2024-01-31 10:00:00,83.19,83.33,83.13,83.33,116342.0,80.9215,81.0577,80.8631,81.0577,116342.0
2024-01-31 10:10:00,83.32,83.37,83.23,83.27,58545.0,81.0479,81.0966,80.9604,80.9993,58545.0
2024-01-31 10:20:00,83.26,83.39,83.22,83.35,41953.0,80.9896,81.116,80.9507,81.0771,41953.0
2024-01-31 10:30:00,83.36,83.44,83.27,83.3,117946.0,81.0868,81.1647,80.9993,81.0285,117946.0
2024-01-31 10:40:00,83.3,83.37,83.25,83.35,62865.0,81.0285,81.0966,80.9798,81.0771,62865.0
2024-01-31 10:50:00,83.35,83.44,83.35,83.41,61197.0,81.0771,81.1647,81.0771,81.1355,61197.0
2024-01-31 11:00:00,83.41,83.43,83.34,83.41,62764.0,81.1355,81.1549,81.0674,81.1355,62764.0
2024-01-31 11:10:00,83.41,83.41,83.28,83.28,38239.0,81.1355,81.1355,81.009,81.009,38239.0
2024-01-31 11:20:00,83.27,83.27,83.07,83.07,41155.0,80.9993,80.9993,80.8047,80.8047,41155.0
2024-01-31 11:30:00,83.07,83.08,82.94,82.95,42409.0,80.8047,80.8145,80.6783,80.688,42409.0
2024-01-31 11:40:00,82.94,82.95,82.84,82.92,58860.0,80.6783,80.688,80.581,80.6588,58860.0
2024-01-31 11:50:00,82.92,83.01,82.9,82.98,87298.0,80.6588,80.7464,80.6394,80.7172,87298.0
2024-01-31 12:00:00,82.98,83.03,82.93,83.01,60546.0,80.7172,80.7658,80.6686,80.7464,60546.0
2024-01-31 12:10:00,83.02,83.03,82.96,83.0,132790.0,80.7561,80.7658,80.6977,80.7367,132790.0
2024-01-31 12:20:00,83.0,83.11,82.97,83.1,44015.0,80.7367,80.8437,80.7075,80.8339,44015.0
2024-01-31 12:30:00,83.09,83.09,82.9,82.92,119707.0,80.8242,80.8242,80.6394,80.6588,119707.0
2024-01-31 12:40:00,82.92,83.0,82.91,83.0,37646.0,80.6588,80.7367,80.6491,80.7367,37646.0
2024-01-31 12:50:00,83.01,83.08,82.98,83.08,44556.0,80.7464,80.8145,80.7172,80.8145,44556.0
2024-01-31 13:00:00,83.07,83.07,83.0,83.03,40244.0,80.8047,80.8047,80.7367,80.7658,40244.0
2024-01-31 13:10:00,83.02,83.07,82.97,83.04,37775.0,80.7561,80.8047,80.7075,80.7756,37775.0
2024-01-31 13:20:00,83.03,83.03,82.9,82.97,65215.0,80.7658,80.7658,80.6394,80.7075,65215.0
2024-01-31 13:30:00,82.98,82.99,82.93,82.93,30306.0,80.7172,80.7269,80.6686,80.6686,30306.0
2024-01-31 13:40:00,82.93,83.08,82.93,83.08,26840.0,80.6686,80.8145,80.6686,80.8145,26840.0
2024-01-31 13:50:00,83.08,83.11,83.05,83.07,41753.0,80.8145,80.8437,80.7853,80.8047,41753.0
2024-01-31 14:00:00,83.07,83.15,82.75,82.8,351541.0,80.8047,80.8826,80.4935,80.5421,351541.0
2024-01-31 14:10:00,82.81,82.91,82.72,82.73,134761.0,80.5518,80.6491,80.4643,80.474,134761.0
2024-01-31 14:20:00,82.7,82.8,82.67,82.72,67614.0,80.4448,80.5421,80.4157,80.4643,67614.0
2024-01-31 14:30:00,82.71,83.07,82.64,83.01,265023.0,80.4546,80.8047,80.3865,80.7464,265023.0
2024-01-31 14:40:00,83.02,83.3,83.02,83.09,281336.0,80.7561,81.0285,80.7561,80.8242,281336.0
2024-01-31 14:50:00,83.09,83.09,82.67,82.7,212487.0,80.8242,80.8242,80.4157,80.4448,212487.0
2024-01-31 15:00:00,82.7,82.72,82.13,82.34,489730.0,80.4448,80.4643,79.8904,80.0947,489730.0
2024-01-31 15:10:00,82.34,82.49,82.31,82.31,252441.0,80.0947,80.2406,80.0655,80.0655,252441.0
2024-01-31 15:20:00,82.32,82.52,82.3,82.39,173567.0,80.0752,80.2697,80.0557,80.1433,173567.0
2024-01-31 15:30:00,82.38,82.43,82.26,82.34,216065.0,80.1336,80.1822,80.0168,80.0947,216065.0
2024-01-31 15:40:00,82.34,82.37,82.25,82.33,210594.0,80.0947,80.1238,80.0071,80.0849,210594.0
2024-01-31 15:50:00,82.33,82.4,82.21,82.21,1043450.0,80.0849,80.153,79.9682,79.9682,1043450.0
2024-02-01 09:30:00,83.47,83.71,83.2,83.25,405095.0,81.1938,81.4273,80.9312,80.9798,405095.0
2024-02-01 09:40:00,83.24,83.29,82.85,82.86,239586.0,80.9701,81.0187,80.5907,80.6005,239586.0
2024-02-01 09:50:00,82.86,83.01,82.8,82.84,286106.0,80.6005,80.7464,80.5421,80.581,286106.0
2024-02-01 10:00:00,82.79,82.88,82.58,82.87,327813.0,80.5324,80.6199,80.3281,80.6102,327813.0
2024-02-01 10:10:00,82.87,82.95,82.79,82.82,165601.0,80.6102,80.688,80.5324,80.5616,165601.0
2024-02-01 10:20:00,82.82,82.98,82.69,82.92,241803.0,80.5616,80.7172,80.4351,80.6588,241803.0
2024-02-01 10:30:00,82.92,82.94,82.81,82.88,269453.0,80.6588,80.6783,80.5518,80.6199,269453.0
2024-02-01 10:40:00,82.89,82.9,82.77,82.77,136925.0,80.6297,80.6394,80.5129,80.5129,136925.0
2024-02-01 10:50:00,82.76,82.76,82.59,82.6,169559.0,80.5032,80.5032,80.3378,80.3476,169559.0
2024-02-01 11:00:00,82.6,82.69,82.56,82.64,177218.0,80.3476,80.4351,80.3087,80.3865,177218.0
2024-02-01 11:10:00,82.64,82.66,82.48,82.48,210442.0,80.3865,80.4059,80.2308,80.2308,210442.0
2024-02-01 11:20:00,82.48,82.7,82.46,82.69,208496.0,80.2308,80.4448,80.2114,80.4351,208496.0
2024-02-01 11:30:00,82.7,82.82,82.69,82.76,110197.0,80.4448,80.5616,80.4351,80.5032,110197.0
2024-02-01 11:40:00,82.76,82.93,82.76,82.86,91518.0,80.5032,80.6686,80.5032,80.6005,91518.0
2024-02-01 11:50:00,82.86,82.94,82.86,82.94,102783.0,80.6005,80.6783,80.6005,80.6783,102783.0
2024-02-01 12:00:00,82.95,83.29,82.94,83.26,130326.0,80.688,81.0187,80.6783,80.9896,130326.0
2024-02-01 12:10:00,83.26,83.31,83.19,83.2,194137.0,80.9896,81.0382,80.9215,80.9312,194137.0
2024-02-01 12:20:00,83.2,83.29,83.18,83.28,105477.0,80.9312,81.0187,80.9117,81.009,105477.0
2024-02-01 12:30:00,83.28,83.33,83.23,83.3,172782.0,81.009,81.0577,80.9604,81.0285,172782.0
2024-02-01 12:40:00,83.31,83.36,83.27,83.36,131551.0,81.0382,81.0868,80.9993,81.0868,131551.0
2024-02-01 12:50:00,83.35,83.54,83.35,83.41,185942.0,81.0771,81.2619,81.0771,81.1355,185942.0
2024-02-01 13:00:00,83.41,83.45,83.17,83.18,98376.0,81.1355,81.1744,80.902,80.9117,98376.0
2024-02-01 13:10:00,83.18,83.31,83.17,83.3,101201.0,80.9117,81.0382,80.902,81.0285,101201.0
2024-02-01 13:20:00,83.31,83.36,83.23,83.25,80731.0,81.0382,81.0868,80.9604,80.9798,80731.0
2024-02-01 13:30:00,83.25,83.36,83.15,83.2,122550.0,80.9798,81.0868,80.8826,80.9312,122550.0
2024-02-01 13:40:00,83.21,83.33,83.2,83.3,76074.0,80.9409,81.0577,80.9312,81.0285,76074.0
2024-02-01 13:50:00,83.3,83.32,83.24,83.27,91828.0,81.0285,81.0479,80.9701,80.9993,91828.0
2024-02-01 14:00:00,83.28,83.41,83.28,83.39,94936.0,81.009,81.1355,81.009,81.116,94936.0
2024-02-01 14:10:00,83.39,83.4,83.27,83.29,116598.0,81.116,81.1257,80.9993,81.0187,116598.0
2024-02-01 14:20:00,83.3,83.31,83.22,83.23,116774.0,81.0285,81.0382,80.9507,80.9604,116774.0
2024-02-01 14:30:00,83.23,83.32,83.14,83.31,101536.0,80.9604,81.0479,80.8728,81.0382,101536.0
2024-02-01 14:40:00,83.31,83.49,83.3,83.46,146406.0,81.0382,81.2133,81.0285,81.1841,146406.0
2024-02-01 14:50:00,83.46,83.5,83.44,83.49,83881.0,81.1841,81.223,81.1647,81.2133,83881.0
2024-02-01 15:00:00,83.5,83.6,83.46,83.52,295565.0,81.223,81.3203,81.1841,81.2425,295565.0
2024-02-01 15:10:00,83.51,83.52,83.44,83.5,286542.0,81.2327,81.2425,81.1647,81.223,286542.0
2024-02-01 15:20:00,83.5,83.5,83.44,83.48,167369.0,81.223,81.223,81.1647,81.2036,167369.0
2024-02-01 15:30:00,83.49,83.57,83.47,83.54,252841.0,81.2133,81.2911,81.1938,81.2619,252841.0
2024-02-01 15:40:00,83.54,83.57,83.45,83.45,472786.0,81.2619,81.2911,81.1744,81.1744,472786.0
2024-02-01 15:50:00,83.45,83.6,83.42,83.59,995894.0,81.1744,81.3203,81.1452,81.3106,995894.0
2024-02-02 09:30:00,82.97,83.03,82.31,82.45,357745.0,80.7075,80.7658,80.0655,80.2017,357745.0
2024-02-02 09:40:00,82.45,82.48,82.18,82.42,494003.0,80.2017,80.2308,79.939,80.1725,494003.0
2024-02-02 09:50:00,82.42,82.68,82.32,82.65,205718.0,80.1725,80.4254,80.0752,80.3962,205718.0
2024-02-02 10:00:00,82.63,82.65,82.36,82.47,222651.0,80.3767,80.3962,80.1141,80.2211,222651.0
2024-02-02 10:10:00,82.48,82.56,82.34,82.5,144967.0,80.2308,80.3087,80.0947,80.2503,144967.0
2024-02-02 10:20:00,82.5,82.74,82.46,82.68,205902.0,80.2503,80.4837,80.2114,80.4254,205902.0
2024-02-02 10:30:00,82.69,82.72,82.48,82.57,167825.0,80.4351,80.4643,80.2308,80.3184,167825.0
2024-02-02 10:40:00,82.58,82.86,82.57,82.79,157525.0,80.3281,80.6005,80.3184,80.5324,157525.0
2024-02-02 10:50:00,82.78,82.9,82.63,82.86,157995.0,80.5227,80.6394,80.3767,80.6005,157995.0
2024-02-02 11:00:00,82.86,82.89,82.78,82.83,144113.0,80.6005,80.6297,80.5227,80.5713,144113.0
2024-02-02 11:10:00,82.83,82.83,82.7,82.74,91848.0,80.5713,80.5713,80.4448,80.4837,91848.0
2024-02-02 11:20:00,82.74,82.87,82.65,82.84,143890.0,80.4837,80.6102,80.3962,80.581,143890.0
2024-02-02 11:30:00,82.85,82.91,82.73,82.78,183275.0,80.5907,80.6491,80.474,80.5227,183275.0
2024-02-02 11:40:00,82.78,82.85,82.77,82.83,122034.0,80.5227,80.5907,80.5129,80.5713,122034.0
2024-02-02 11:50:00,82.84,82.84,82.64,82.67,110392.0,80.581,80.581,80.3865,80.4157,110392.0
2024-02-02 12:00:00,82.66,82.73,82.63,82.64,134369.0,80.4059,80.474,80.3767,80.3865,134369.0
2024-02-02 12:10:00,82.64,82.68,82.6,82.68,115116.0,80.3865,80.4254,80.3476,80.4254,115116.0
2024-02-02 12:20:00,82.69,82.8,82.62,82.79,153272.0,80.4351,80.5421,80.367,80.5324,153272.0
2024-02-02 12:30:00,82.79,82.87,82.77,82.84,209531.0,80.5324,80.6102,80.5129,80.581,209531.0
2024-02-02 12:40:00,82.84,82.85,82.51,82.63,384547.0,80.581,80.5907,80.26,80.3767,384547.0
2024-02-02 12:50:00,82.62,82.82,82.55,82.81,130998.0,80.367,80.5616,80.2989,80.5518,130998.0
2024-02-02 13:00:00,82.82,82.92,82.78,82.81,133189.0,80.5616,80.6588,80.5227,80.5518,133189.0
2024-02-02 13:10:00,82.81,82.91,82.74,82.91,143530.0,80.5518,80.6491,80.4837,80.6491,143530.0
2024-02-02 13:20:00,82.91,83.01,82.85,82.86,150152.0,80.6491,80.7464,80.5907,80.6005,150152.0
2024-02-02 13:30:00,82.87,82.94,82.83,82.92,158416.0,80.6102,80.6783,80.5713,80.6588,158416.0
2024-02-02 13:40:00,82.93,83.04,82.93,83.0,135643.0,80.6686,80.7756,80.6686,80.7367,135643.0
2024-02-02 13:50:00,83.0,83.06,82.99,83.04,107899.0,80.7367,80.795,80.7269,80.7756,107899.0
2024-02-02 14:00:00,83.05,83.17,83.05,83.13,156957.0,80.7853,80.902,80.7853,80.8631,156957.0
2024-02-02 14:10:00,83.13,83.26,83.11,83.23,128615.0,80.8631,80.9896,80.8437,80.9604,128615.0
2024-02-02 14:20:00,83.24,83.26,83.13,83.2,112488.0,80.9701,80.9896,80.8631,80.9312,112488.0
2024-02-02 14:30:00,83.2,83.31,83.18,83.3,120179.0,80.9312,81.0382,80.9117,81.0285,120179.0
2024-02-02 14:40:00,83.3,83.4,83.3,83.39,183137.0,81.0285,81.1257,81.0285,81.116,183137.0
2024-02-02 14:50:00,83.39,83.42,83.3,83.4,128312.0,81.116,81.1452,81.0285,81.1257,128312.0
2024-02-02 15:00:00,83.41,83.43,83.34,83.42,407273.0,81.1355,81.1549,81.0674,81.1452,407273.0
2024-02-02 15:10:00,83.43,83.47,83.38,83.41,380874.0,81.1549,81.1938,81.1063,81.1355,380874.0
2024-02-02 15:20:00,83.4,83.49,83.32,83.49,286646.0,81.1257,81.2133,81.0479,81.2133,286646.0
2024-02-02 15:30:00,83.48,83.48,83.2,83.22,286544.0,81.2036,81.2036,80.9312,80.9507,286544.0
2024-02-02 15:40:00,83.22,83.22,83.09,83.17,577265.0,80.9507,80.9507,80.8242,80.902,577265.0
2024-02-02 15:50:00,83.16,83.31,83.1,83.11,1595657.0,80.8923,81.0382,80.8339,80.8437,1595657.0
2024-02-05 09:30:00,81.3,81.49,80.87,81.11,694885.0,79.083,79.2678,78.6647,78.8982,694885.0
2024-02-05 09:40:00,81.1,81.35,81.02,81.35,634584.0,78.8885,79.1316,78.8106,79.1316,634584.0
2024-02-05 09:50:00,81.36,81.37,81.17,81.27,316022.0,79.1414,79.1511,78.9566,79.0538,316022.0
2024-02-05 10:00:00,81.26,81.26,80.84,80.89,319887.0,79.0441,79.0441,78.6356,78.6842,319887.0
2024-02-05 10:10:00,80.89,80.94,80.75,80.79,175909.0,78.6842,78.7328,78.548,78.5869,175909.0
2024-02-05 10:20:00,80.78,81.01,80.73,81.0,125408.0,78.5772,78.8009,78.5286,78.7912,125408.0
2024-02-05 10:30:00,81.01,81.15,80.96,81.1,145685.0,78.8009,78.9371,78.7523,78.8885,145685.0
2024-02-05 10:40:00,81.1,81.11,80.9,80.93,348856.0,78.8885,78.8982,78.6939,78.7231,348856.0
2024-02-05 10:50:00,80.94,81.0,80.85,80.95,132830.0,78.7328,78.7912,78.6453,78.7426,132830.0
2024-02-05 11:00:00,80.95,81.11,80.87,81.1,151806.0,78.7426,78.8982,78.6647,78.8885,151806.0
2024-02-05 11:10:00,81.11,81.28,81.09,81.22,278932.0,78.8982,79.0636,78.8787,79.0052,278932.0
2024-02-05 11:20:00,81.23,81.24,81.0,81.01,246006.0,79.0149,79.0246,78.7912,78.8009,246006.0
2024-02-05 11:30:00,81.02,81.17,81.02,81.1,156467.0,78.8106,78.9566,78.8106,78.8885,156467.0
2024-02-05 11:40:00,81.1,81.14,81.03,81.13,152887.0,78.8885,78.9274,78.8204,78.9176,152887.0
2024-02-05 11:50:00,81.14,81.14,81.01,81.12,126911.0,78.9274,78.9274,78.8009,78.9079,126911.0
2024-02-05 12:00:00,81.12,81.13,80.97,81.06,105718.0,78.9079,78.9176,78.762,78.8496,105718.0
2024-02-05 12:10:00,81.06,81.16,81.06,81.15,99253.0,78.8496,78.9468,78.8496,78.9371,99253.0
2024-02-05 12:20:00,81.16,81.18,81.08,81.14,143724.0,78.9468,78.9663,78.869,78.9274,143724.0
2024-02-05 12:30:00,81.14,81.21,81.08,81.17,108199.0,78.9274,78.9955,78.869,78.9566,108199.0
2024-02-05 12:40:00,81.17,81.2,81.08,81.1,95741.0,78.9566,78.9857,78.869,78.8885,95741.0
2024-02-05 12:50:00,81.1,81.16,81.08,81.14,98963.0,78.8885,78.9468,78.869,78.9274,98963.0
2024-02-05 13:00:00,81.14,81.22,81.08,81.18,150544.0,78.9274,79.0052,78.869,78.9663,150544.0
2024-02-05 13:10:00,81.18,81.26,81.18,81.23,115179.0,78.9663,79.0441,78.9663,79.0149,115179.0
2024-02-05 13:20:00,81.23,81.23,81.1,81.1,140299.0,79.0149,79.0149,78.8885,78.8885,140299.0
2024-02-05 13:30:00,81.09,81.26,81.09,81.22,114000.0,78.8787,79.0441,78.8787,79.0052,114000.0
2024-02-05 13:40:00,81.22,81.24,81.17,81.21,76580.0,79.0052,79.0246,78.9566,78.9955,76580.0
2024-02-05 13:50:00,81.21,81.23,81.16,81.18,93622.0,78.9955,79.0149,78.9468,78.9663,93622.0
2024-02-05 14:00:00,81.18,81.21,81.13,81.17,111702.0,78.9663,78.9955,78.9176,78.9566,111702.0
2024-02-05 14:10:00,81.17,81.24,81.1,81.17,136329.0,78.9566,79.0246,78.8885,78.9566,136329.0
2024-02-05 14:20:00,81.17,81.23,81.16,81.18,105712.0,78.9566,79.0149,78.9468,78.9663,105712.0
2024-02-05 14:30:00,81.17,81.28,81.17,81.25,132583.0,78.9566,79.0636,78.9566,79.0344,132583.0
2024-02-05 14:40:00,81.25,81.35,81.25,81.3,108351.0,79.0344,79.1316,79.0344,79.083,108351.0
2024-02-05 14:50:00,81.3,81.31,81.25,81.28,136625.0,79.083,79.0927,79.0344,79.0636,136625.0
2024-02-05 15:00:00,81.28,81.34,81.22,81.26,239382.0,79.0636,79.1219,79.0052,79.0441,239382.0
2024-02-05 15:10:00,81.26,81.28,81.18,81.23,194525.0,79.0441,79.0636,78.9663,79.0149,194525.0
2024-02-05 15:20:00,81.23,81.35,81.2,81.34,357673.0,79.0149,79.1316,78.9857,79.1219,357673.0
2024-02-05 15:30:00,81.34,81.43,81.27,81.28,340379.0,79.1219,79.2095,79.0538,79.0636,340379.0
2024-02-05 15:40:00,81.28,81.29,81.12,81.13,439237.0,79.0636,79.0733,78.9079,78.9176,439237.0
2024-02-05 15:50:00,81.14,81.26,80.97,81.01,1980047.0,78.9274,79.0441,78.762,78.8009,1980047.0
2024-02-06 09:30:00,81.64,82.13,81.64,82.11,772227.0,79.4137,79.8904,79.4137,79.8709,772227.0
2024-02-06 09:40:00,82.11,82.35,82.09,82.25,554718.0,79.8709,80.1044,79.8515,80.0071,554718.0
2024-02-06 09:50:00,82.26,82.33,82.09,82.11,428643.0,80.0168,80.0849,79.8515,79.8709,428643.0
2024-02-06 10:00:00,82.11,82.28,82.04,82.23,362241.0,79.8709,80.0363,79.8028,79.9877,362241.0
2024-02-06 10:10:00,82.22,82.24,81.97,82.19,259536.0,79.9779,79.9974,79.7347,79.9487,259536.0
2024-02-06 10:20:00,82.19,82.19,82.03,82.08,108124.0,79.9487,79.9487,79.7931,79.8417,108124.0
2024-02-06 10:30:00,82.07,82.13,81.98,82.01,127734.0,79.832,79.8904,79.7445,79.7737,127734.0
2024-02-06 10:40:00,82.01,82.08,81.89,82.04,151659.0,79.7737,79.8417,79.6569,79.8028,151659.0
2024-02-06 10:50:00,82.05,82.15,82.02,82.04,113663.0,79.8126,79.9098,79.7834,79.8028,113663.0
2024-02-06 11:00:00,82.04,82.14,82.0,82.09,89527.0,79.8028,79.9001,79.7639,79.8515,89527.0
2024-02-06 11:10:00,82.09,82.13,82.0,82.08,79936.0,79.8515,79.8904,79.7639,79.8417,79936.0
2024-02-06 11:20:00,82.08,82.25,82.04,82.14,109273.0,79.8417,80.0071,79.8028,79.9001,109273.0
2024-02-06 11:30:00,82.14,82.26,82.13,82.26,50262.0,79.9001,80.0168,79.8904,80.0168,50262.0
2024-02-06 11:40:00,82.26,82.36,82.21,82.34,79028.0,80.0168,80.1141,79.9682,80.0947,79028.0
2024-02-06 11:50:00,82.34,82.36,82.29,82.3,75585.0,80.0947,80.1141,80.046,80.0557,75585.0
2024-02-06 12:00:00,82.3,82.33,82.25,82.29,97920.0,80.0557,80.0849,80.0071,80.046,97920.0
2024-02-06 12:10:00,82.3,82.31,82.23,82.29,52042.0,80.0557,80.0655,79.9877,80.046,52042.0
2024-02-06 12:20:00,82.3,82.38,82.3,82.34,56372.0,80.0557,80.1336,80.0557,80.0947,56372.0
2024-02-06 12:30:00,82.35,82.4,82.31,82.38,51533.0,80.1044,80.153,80.0655,80.1336,51533.0
2024-02-06 12:40:00,82.38,82.42,82.32,82.38,70392.0,80.1336,80.1725,80.0752,80.1336,70392.0
2024-02-06 12:50:00,82.38,82.49,82.38,82.41,70847.0,80.1336,80.2406,80.1336,80.1627,70847.0
2024-02-06 13:00:00,82.41,82.51,82.4,82.48,64315.0,80.1627,80.26,80.153,80.2308,64315.0
2024-02-06 13:10:00,82.47,82.48,82.36,82.43,79674.0,80.2211,80.2308,80.1141,80.1822,79674.0
2024-02-06 13:20:00,82.43,82.43,82.36,82.43,60921.0,80.1822,80.1822,80.1141,80.1822,60921.0
2024-02-06 13:30:00,82.43,82.5,82.4,82.5,49893.0,80.1822,80.2503,80.153,80.2503,49893.0
2024-02-06 13:40:00,82.5,82.56,82.47,82.55,79324.0,80.2503,80.3087,80.2211,80.2989,79324.0
2024-02-06 13:50:00,82.55,82.57,82.51,82.55,45319.0,80.2989,80.3184,80.26,80.2989,45319.0
2024-02-06 14:00:00,82.55,82.59,82.38,82.39,186845.0,80.2989,80.3378,80.1336,80.1433,186845.0
2024-02-06 14:10:00,82.4,82.49,82.38,82.47,70658.0,80.153,80.2406,80.1336,80.2211,70658.0
2024-02-06 14:20:00,82.47,82.51,82.4,82.42,128720.0,80.2211,80.26,80.153,80.1725,128720.0
2024-02-06 14:30:00,82.42,82.44,82.39,82.42,76539.0,80.1725,80.1919,80.1433,80.1725,76539.0
2024-02-06 14:40:00,82.42,82.54,82.4,82.53,89239.0,80.1725,80.2892,80.153,80.2795,89239.0
2024-02-06 14:50:00,82.53,82.59,82.49,82.51,128732.0,80.2795,80.3378,80.2406,80.26,128732.0
2024-02-06 15:00:00,82.52,82.52,82.44,82.47,379262.0,80.2697,80.2697,80.1919,80.2211,379262.0
2024-02-06 15:10:00,82.47,82.52,82.39,82.41,257569.0,80.2211,80.2697,80.1433,80.1627,257569.0
2024-02-06 15:20:00,82.41,82.47,82.34,82.38,269865.0,80.1627,80.2211,80.0947,80.1336,269865.0
2024-02-06 15:30:00,82.39,82.45,82.34,82.41,293719.0,80.1433,80.2017,80.0947,80.1627,293719.0
2024-02-06 15:40:00,82.41,82.5,82.39,82.43,464764.0,80.1627,80.2503,80.1433,80.1822,464764.0
2024-02-06 15:50:00,82.43,82.46,82.34,82.42,1272681.0,80.1822,80.2114,80.0947,80.1725,1272681.0
2024-02-07 09:30:00,82.88,83.16,82.86,83.03,314169.0,80.6199,80.8923,80.6005,80.7658,314169.0
2024-02-07 09:40:00,83.03,83.04,82.84,83.03,180822.0,80.7658,80.7756,80.581,80.7658,180822.0
2024-02-07 09:50:00,83.04,83.07,82.86,83.01,141939.0,80.7756,80.8047,80.6005,80.7464,141939.0
2024-02-07 10:00:00,83.02,83.09,82.92,83.06,154838.0,80.7561,80.8242,80.6588,80.795,154838.0
2024-02-07 10:10:00,83.06,83.18,83.06,83.14,130562.0,80.795,80.9117,80.795,80.8728,130562.0
2024-02-07 10:20:00,83.14,83.2,83.1,83.2,124680.0,80.8728,80.9312,80.8339,80.9312,124680.0
2024-02-07 10:30:00,83.21,83.3,83.16,83.19,180198.0,80.9409,81.0285,80.8923,80.9215,180198.0
2024-02-07 10:40:00,83.19,83.28,83.13,83.23,99670.0,80.9215,81.009,80.8631,80.9604,99670.0
2024-02-07 10:50:00,83.23,83.24,83.13,83.2,90002.0,80.9604,80.9701,80.8631,80.9312,90002.0
2024-02-07 11:00:00,83.2,83.24,83.05,83.19,327293.0,80.9312,80.9701,80.7853,80.9215,327293.0
2024-02-07 11:10:00,83.19,83.2,83.08,83.15,67607.0,80.9215,80.9312,80.8145,80.8826,67607.0
2024-02-07 11:20:00,83.14,83.18,83.09,83.12,91550.0,80.8728,80.9117,80.8242,80.8534,91550.0
2024-02-07 11:30:00,83.12,83.16,83.11,83.11,736865.0,80.8534,80.8923,80.8437,80.8437,736865.0
2024-02-07 11:40:00,83.11,83.12,82.95,82.97,103464.0,80.8437,80.8534,80.688,80.7075,103464.0
2024-02-07 11:50:00,82.97,83.03,82.92,83.01,69726.0,80.7075,80.7658,80.6588,80.7464,69726.0
2024-02-07 12:00:00,83.02,83.03,82.96,83.03,100246.0,80.7561,80.7658,80.6977,80.7658,100246.0
2024-02-07 12:10:00,83.03,83.04,82.9,83.0,47252.0,80.7658,80.7756,80.6394,80.7367,47252.0
2024-02-07 12:20:00,82.99,83.02,82.94,82.95,41155.0,80.7269,80.7561,80.6783,80.688,41155.0
2024-02-07 12:30:00,82.95,83.01,82.91,83.0,41418.0,80.688,80.7464,80.6491,80.7367,41418.0
2024-02-07 12:40:00,82.99,83.1,82.95,83.02,46451.0,80.7269,80.8339,80.688,80.7561,46451.0
2024-02-07 12:50:00,83.03,83.12,83.01,83.09,52332.0,80.7658,80.8534,80.7464,80.8242,52332.0
2024-02-07 13:00:00,83.1,83.21,82.99,83.03,119693.0,80.8339,80.9409,80.7269,80.7658,119693.0
2024-02-07 13:10:00,83.04,83.1,83.02,83.03,64382.0,80.7756,80.8339,80.7561,80.7658,64382.0
2024-02-07 13:20:00,83.04,83.08,83.0,83.08,67024.0,80.7756,80.8145,80.7367,80.8145,67024.0
2024-02-07 13:30:00,83.08,83.09,83.02,83.05,52013.0,80.8145,80.8242,80.7561,80.7853,52013.0
2024-02-07 13:40:00,83.05,83.06,82.96,83.01,89744.0,80.7853,80.795,80.6977,80.7464,89744.0
2024-02-07 13:50:00,83.02,83.05,83.0,83.02,52851.0,80.7561,80.7853,80.7367,80.7561,52851.0
2024-02-07 14:00:00,83.02,83.06,83.0,83.03,44839.0,80.7561,80.795,80.7367,80.7658,44839.0
2024-02-07 14:10:00,83.03,83.04,82.96,82.97,53288.0,80.7658,80.7756,80.6977,80.7075,53288.0
2024-02-07 14:20:00,82.97,83.08,82.97,83.08,54030.0,80.7075,80.8145,80.7075,80.8145,54030.0
2024-02-07 14:30:00,83.08,83.09,83.0,83.08,45070.0,80.8145,80.8242,80.7367,80.8145,45070.0
2024-02-07 14:40:00,83.08,83.2,83.08,83.18,39343.0,80.8145,80.9312,80.8145,80.9117,39343.0
2024-02-07 14:50:00,83.18,83.21,83.16,83.17,54241.0,80.9117,80.9409,80.8923,80.902,54241.0
2024-02-07 15:00:00,83.16,83.16,83.09,83.15,66751.0,80.8923,80.8923,80.8242,80.8826,66751.0
2024-02-07 15:10:00,83.15,83.19,83.06,83.11,119021.0,80.8826,80.9215,80.795,80.8437,119021.0
2024-02-07 15:20:00,83.11,83.11,83.05,83.06,78255.0,80.8437,80.8437,80.7853,80.795,78255.0
2024-02-07 15:30:00,83.06,83.18,83.04,83.17,130899.0,80.795,80.9117,80.7756,80.902,130899.0
2024-02-07 15:40:00,83.17,83.19,83.05,83.07,242660.0,80.902,80.9215,80.7853,80.8047,242660.0
2024-02-07 15:50:00,83.08,83.11,83.0,83.09,393063.0,80.8145,80.8437,80.7367,80.8242,393063.0
2024-02-08 09:30:00,83.19,83.2,82.86,82.91,165541.0,80.9215,80.9312,80.6005,80.6491,165541.0
2024-02-08 09:40:00,82.91,83.0,82.82,82.83,110508.0,80.6491,80.7367,80.5616,80.5713,110508.0
2024-02-08 09:50:00,82.84,82.9,82.81,82.81,97805.0,80.581,80.6394,80.5518,80.5518,97805.0
2024-02-08 10:00:00,82.81,82.85,82.71,82.79,83072.0,80.5518,80.5907,80.4546,80.5324,83072.0
2024-02-08 10:10:00,82.8,82.82,82.69,82.76,61276.0,80.5421,80.5616,80.4351,80.5032,61276.0
2024-02-08 10:20:00,82.76,82.76,82.59,82.64,33832.0,80.5032,80.5032,80.3378,80.3865,33832.0
2024-02-08 10:30:00,82.62,82.67,82.51,82.54,86335.0,80.367,80.4157,80.26,80.2892,86335.0
2024-02-08 10:40:00,82.54,82.54,82.45,82.48,70528.0,80.2892,80.2892,80.2017,80.2308,70528.0
2024-02-08 10:50:00,82.48,82.49,82.37,82.49,84579.0,80.2308,80.2406,80.1238,80.2406,84579.0
2024-02-08 11:00:00,82.5,82.51,82.4,82.51,85035.0,80.2503,80.26,80.153,80.26,85035.0
2024-02-08 11:10:00,82.51,82.58,82.51,82.56,47498.0,80.26,80.3281,80.26,80.3087,47498.0
2024-02-08 11:20:00,82.55,82.58,82.46,82.48,49012.0,80.2989,80.3281,80.2114,80.2308,49012.0
2024-02-08 11:30:00,82.48,82.59,82.45,82.58,93869.0,80.2308,80.3378,80.2017,80.3281,93869.0
2024-02-08 11:40:00,82.58,82.62,82.55,82.59,76997.0,80.3281,80.367,80.2989,80.3378,76997.0
2024-02-08 11:50:00,82.6,82.67,82.59,82.65,37972.0,80.3476,80.4157,80.3378,80.3962,37972.0
2024-02-08 12:00:00,82.65,82.66,82.58,82.61,33935.0,80.3962,80.4059,80.3281,80.3573,33935.0
2024-02-08 12:10:00,82.6,82.67,82.56,82.67,56007.0,80.3476,80.4157,80.3087,80.4157,56007.0
2024-02-08 12:20:00,82.67,82.71,82.63,82.69,28969.0,80.4157,80.4546,80.3767,80.4351,28969.0
2024-02-08 12:30:00,82.68,82.75,82.66,82.74,43825.0,80.4254,80.4935,80.4059,80.4837,43825.0
2024-02-08 12:40:00,82.74,82.78,82.71,82.78,39843.0,80.4837,80.5227,80.4546,80.5227,39843.0
2024-02-08 12:50:00,82.78,82.83,82.76,82.81,27286.0,80.5227,80.5713,80.5032,80.5518,27286.0
2024-02-08 13:00:00,82.82,83.0,82.82,82.91,120615.0,80.5616,80.7367,80.5616,80.6491,120615.0
2024-02-08 13:10:00,82.92,82.94,82.89,82.89,47697.0,80.6588,80.6783,80.6297,80.6297,47697.0
2024-02-08 13:20:00,82.9,82.93,82.88,82.92,31873.0,80.6394,80.6686,80.6199,80.6588,31873.0
2024-02-08 13:30:00,82.92,82.94,82.88,82.92,66842.0,80.6588,80.6783,80.6199,80.6588,66842.0
2024-02-08 13:40:00,82.92,82.94,82.88,82.93,43378.0,80.6588,80.6783,80.6199,80.6686,43378.0
2024-02-08 13:50:00,82.93,82.94,82.86,82.93,46541.0,80.6686,80.6783,80.6005,80.6686,46541.0
2024-02-08 14:00:00,82.93,83.01,82.92,83.01,48802.0,80.6686,80.7464,80.6588,80.7464,48802.0
2024-02-08 14:10:00,83.0,83.06,82.98,83.02,76607.0,80.7367,80.795,80.7172,80.7561,76607.0
2024-02-08 14:20:00,83.02,83.04,82.99,82.99,42418.0,80.7561,80.7756,80.7269,80.7269,42418.0
2024-02-08 14:30:00,82.98,83.02,82.94,83.01,44762.0,80.7172,80.7561,80.6783,80.7464,44762.0
2024-02-08 14:40:00,83.01,83.05,82.99,83.01,43826.0,80.7464,80.7853,80.7269,80.7464,43826.0
2024-02-08 14:50:00,83.02,83.04,82.98,83.0,36362.0,80.7561,80.7756,80.7172,80.7367,36362.0
2024-02-08 15:00:00,83.0,83.02,82.95,82.98,45609.0,80.7367,80.7561,80.688,80.7172,45609.0
2024-02-08 15:10:00,82.99,83.03,82.99,83.03,83652.0,80.7269,80.7658,80.7269,80.7658,83652.0
2024-02-08 15:20:00,83.03,83.05,82.94,82.97,86948.0,80.7658,80.7853,80.6783,80.7075,86948.0
2024-02-08 15:30:00,82.98,82.99,82.92,82.92,66208.0,80.7172,80.7269,80.6588,80.6588,66208.0
2024-02-08 15:40:00,82.93,83.01,82.9,82.9,267272.0,80.6686,80.7464,80.6394,80.6394,267272.0
2024-02-08 15:50:00,82.91,82.99,82.88,82.93,387605.0,80.6491,80.7269,80.6199,80.6686,387605.0
2024-02-09 09:30:00,82.77,82.86,82.62,82.82,234576.0,80.5129,80.6005,80.367,80.5616,234576.0
2024-02-09 09:40:00,82.82,82.91,82.71,82.73,107288.0,80.5616,80.6491,80.4546,80.474,107288.0
2024-02-09 09:50:00,82.73,82.79,82.59,82.78,139431.0,80.474,80.5324,80.3378,80.5227,139431.0
2024-02-09 10:00:00,82.79,82.9,82.71,82.89,84749.0,80.5324,80.6394,80.4546,80.6297,84749.0
2024-02-09 10:10:00,82.89,82.9,82.73,82.73,87207.0,80.6297,80.6394,80.474,80.474,87207.0
2024-02-09 10:20:00,82.73,82.79,82.67,82.78,81066.0,80.474,80.5324,80.4157,80.5227,81066.0
2024-02-09 10:30:00,82.78,82.8,82.69,82.71,98312.0,80.5227,80.5421,80.4351,80.4546,98312.0
2024-02-09 10:40:00,82.7,82.72,82.6,82.69,55950.0,80.4448,80.4643,80.3476,80.4351,55950.0
2024-02-09 10:50:00,82.69,82.71,82.64,82.66,58241.0,80.4351,80.4546,80.3865,80.4059,58241.0
2024-02-09 11:00:00,82.64,82.69,82.61,82.65,122334.0,80.3865,80.4351,80.3573,80.3962,122334.0
2024-02-09 11:10:00,82.65,82.69,82.63,82.66,49834.0,80.3962,80.4351,80.3767,80.4059,49834.0
2024-02-09 11:20:00,82.65,82.67,82.6,82.63,64373.0,80.3962,80.4157,80.3476,80.3767,64373.0
2024-02-09 11:30:00,82.64,82.65,82.53,82.54,31263.0,80.3865,80.3962,80.2795,80.2892,31263.0
2024-02-09 11:40:00,82.54,82.69,82.54,82.67,40621.0,80.2892,80.4351,80.2892,80.4157,40621.0
2024-02-09 11:50:00,82.66,82.67,82.56,82.66,46456.0,80.4059,80.4157,80.3087,80.4059,46456.0
2024-02-09 12:00:00,82.67,82.74,82.63,82.74,33202.0,80.4157,80.4837,80.3767,80.4837,33202.0
2024-02-09 12:10:00,82.73,82.78,82.72,82.76,26546.0,80.474,80.5227,80.4643,80.5032,26546.0
2024-02-09 12:20:00,82.75,82.83,82.75,82.83,27054.0,80.4935,80.5713,80.4935,80.5713,27054.0
2024-02-09 12:30:00,82.82,82.84,82.74,82.8,115961.0,80.5616,80.581,80.4837,80.5421,115961.0
2024-02-09 12:40:00,82.8,82.84,82.79,82.83,28120.0,80.5421,80.581,80.5324,80.5713,28120.0
2024-02-09 12:50:00,82.83,82.87,82.82,82.86,34271.0,80.5713,80.6102,80.5616,80.6005,34271.0
2024-02-09 13:00:00,82.87,82.87,82.8,82.84,48123.0,80.6102,80.6102,80.5421,80.581,48123.0
2024-02-09 13:10:00,82.84,82.89,82.84,82.88,59517.0,80.581,80.6297,80.581,80.6199,59517.0
2024-02-09 13:20:00,82.89,82.96,82.88,82.95,50832.0,80.6297,80.6977,80.6199,80.688,50832.0
2024-02-09 13:30:00,82.95,82.97,82.91,82.92,46680.0,80.688,80.7075,80.6491,80.6588,46680.0
2024-02-09 13:40:00,82.92,82.93,82.88,82.92,35241.0,80.6588,80.6686,80.6199,80.6588,35241.0
2024-02-09 13:50:00,82.91,82.93,82.87,82.92,62105.0,80.6491,80.6686,80.6102,80.6588,62105.0
2024-02-09 14:00:00,82.92,82.99,82.91,82.97,41989.0,80.6588,80.7269,80.6491,80.7075,41989.0
2024-02-09 14:10:00,82.97,83.04,82.96,83.02,55515.0,80.7075,80.7756,80.6977,80.7561,55515.0
2024-02-09 14:20:00,83.02,83.07,83.0,83.02,32689.0,80.7561,80.8047,80.7367,80.7561,32689.0
2024-02-09 14:30:00,83.02,83.06,83.0,83.04,41826.0,80.7561,80.795,80.7367,80.7756,41826.0
2024-02-09 14:40:00,83.04,83.1,83.03,83.04,50024.0,80.7756,80.8339,80.7658,80.7756,50024.0
2024-02-09 14:50:00,83.04,83.04,82.97,82.99,42234.0,80.7756,80.7756,80.7075,80.7269,42234.0
2024-02-09 15:00:00,83.0,83.0,82.89,82.92,70374.0,80.7367,80.7367,80.6297,80.6588,70374.0
2024-02-09 15:10:00,82.93,83.0,82.92,82.95,267348.0,80.6686,80.7367,80.6588,80.688,267348.0
2024-02-09 15:20:00,82.95,82.99,82.91,82.99,68581.0,80.688,80.7269,80.6491,80.7269,68581.0
2024-02-09 15:30:00,82.99,83.0,82.93,82.97,141459.0,80.7269,80.7367,80.6686,80.7075,141459.0
2024-02-09 15:40:00,82.97,82.99,82.91,82.92,136169.0,80.7075,80.7269,80.6491,80.6588,136169.0
2024-02-09 15:50:00,82.92,83.18,82.92,83.13,451639.0,80.6588,80.9117,80.6588,80.8631,451639.0
2024-02-12 09:30:00,83.34,83.55,83.27,83.43,173788.0,81.0674,81.2717,80.9993,81.1549,173788.0
2024-02-12 09:40:00,83.43,83.62,83.39,83.62,118973.0,81.1549,81.3397,81.116,81.3397,118973.0
2024-02-12 09:50:00,83.6,83.65,83.56,83.59,81809.0,81.3203,81.3689,81.2814,81.3106,81809.0
2024-02-12 10:00:00,83.59,83.61,83.53,83.59,40321.0,81.3106,81.33,81.2522,81.3106,40321.0
2024-02-12 10:10:00,83.58,83.58,83.51,83.57,39359.0,81.3008,81.3008,81.2327,81.2911,39359.0
2024-02-12 10:20:00,83.56,83.57,83.51,83.54,31530.0,81.2814,81.2911,81.2327,81.2619,31530.0
2024-02-12 10:30:00,83.54,83.61,83.53,83.55,50260.0,81.2619,81.33,81.2522,81.2717,50260.0
2024-02-12 10:40:00,83.55,83.67,83.51,83.66,59882.0,81.2717,81.3884,81.2327,81.3787,59882.0
2024-02-12 10:50:00,83.66,83.76,83.65,83.73,43558.0,81.3787,81.4759,81.3689,81.4467,43558.0
2024-02-12 11:00:00,83.73,83.85,83.72,83.84,33474.0,81.4467,81.5635,81.437,81.5537,33474.0
2024-02-12 11:10:00,83.83,83.83,83.75,83.81,38778.0,81.544,81.544,81.4662,81.5246,38778.0
2024-02-12 11:20:00,83.81,83.86,83.79,83.84,33360.0,81.5246,81.5732,81.5051,81.5537,33360.0
2024-02-12 11:30:00,83.84,83.95,83.84,83.91,51090.0,81.5537,81.6607,81.5537,81.6218,51090.0
2024-02-12 11:40:00,83.89,83.97,83.87,83.96,30448.0,81.6024,81.6802,81.5829,81.6705,30448.0
2024-02-12 11:50:00,83.96,83.98,83.92,83.95,57432.0,81.6705,81.6899,81.6316,81.6607,57432.0
2024-02-12 12:00:00,83.94,84.02,83.91,84.0,37996.0,81.651,81.7288,81.6218,81.7094,37996.0
2024-02-12 12:10:00,84.0,84.01,83.94,84.01,56526.0,81.7094,81.7191,81.651,81.7191,56526.0
2024-02-12 12:20:00,84.02,84.04,83.99,84.03,36550.0,81.7288,81.7483,81.6997,81.7386,36550.0
2024-02-12 12:30:00,84.03,84.03,83.96,83.98,23803.0,81.7386,81.7386,81.6705,81.6899,23803.0
2024-02-12 12:40:00,83.97,84.01,83.94,83.98,34792.0,81.6802,81.7191,81.651,81.6899,34792.0
2024-02-12 12:50:00,83.98,83.99,83.95,83.98,58441.0,81.6899,81.6997,81.6607,81.6899,58441.0
2024-02-12 13:00:00,83.98,84.09,83.96,84.09,71029.0,81.6899,81.7969,81.6705,81.7969,71029.0
2024-02-12 13:10:00,84.09,84.18,84.07,84.17,73779.0,81.7969,81.8845,81.7775,81.8747,73779.0
2024-02-12 13:20:00,84.17,84.18,84.08,84.12,72777.0,81.8747,81.8845,81.7872,81.8261,72777.0
2024-02-12 13:30:00,84.12,84.19,84.09,84.1,95004.0,81.8261,81.8942,81.7969,81.8067,95004.0
2024-02-12 13:40:00,84.09,84.16,84.07,84.15,83611.0,81.7969,81.865,81.7775,81.8553,83611.0
2024-02-12 13:50:00,84.16,84.17,84.11,84.13,67342.0,81.865,81.8747,81.8164,81.8358,67342.0
2024-02-12 14:00:00,84.13,84.17,84.1,84.13,88927.0,81.8358,81.8747,81.8067,81.8358,88927.0
2024-02-12 14:10:00,84.13,84.17,83.96,83.96,88422.0,81.8358,81.8747,81.6705,81.6705,88422.0
2024-02-12 14:20:00,83.95,84.01,83.91,83.95,86620.0,81.6607,81.7191,81.6218,81.6607,86620.0
2024-02-12 14:30:00,83.95,83.98,83.92,83.96,39656.0,81.6607,81.6899,81.6316,81.6705,39656.0
2024-02-12 14:40:00,83.96,83.99,83.92,83.92,38705.0,81.6705,81.6997,81.6316,81.6316,38705.0
2024-02-12 14:50:00,83.92,83.97,83.9,83.94,45176.0,81.6316,81.6802,81.6121,81.651,45176.0
2024-02-12 15:00:00,83.94,83.97,83.87,83.88,62522.0,81.651,81.6802,81.5829,81.5927,62522.0
2024-02-12 15:10:00,83.87,83.89,83.82,83.86,56115.0,81.5829,81.6024,81.5343,81.5732,56115.0
2024-02-12 15:20:00,83.85,83.85,83.75,83.79,80025.0,81.5635,81.5635,81.4662,81.5051,80025.0
2024-02-12 15:30:00,83.79,83.88,83.77,83.87,120541.0,81.5051,81.5927,81.4857,81.5829,120541.0
2024-02-12 15:40:00,83.86,83.92,83.83,83.83,160608.0,81.5732,81.6316,81.544,81.544,160608.0
2024-02-12 15:50:00,83.83,83.87,83.73,83.79,404323.0,81.544,81.5829,81.4467,81.5051,404323.0
2024-02-13 09:30:00,83.0,83.24,82.8,82.96,439803.0,80.7367,80.9701,80.5421,80.6977,439803.0
2024-02-13 09:40:00,82.97,83.07,82.68,82.78,260686.0,80.7075,80.8047,80.4254,80.5227,260686.0
2024-02-13 09:50:00,82.78,82.83,82.47,82.48,172835.0,80.5227,80.5713,80.2211,80.2308,172835.0
2024-02-13 10:00:00,82.48,82.48,82.35,82.39,221038.0,80.2308,80.2308,80.1044,80.1433,221038.0
2024-02-13 10:10:00,82.4,82.46,82.33,82.43,144847.0,80.153,80.2114,80.0849,80.1822,144847.0
2024-02-13 10:20:00,82.43,82.48,82.35,82.46,159722.0,80.1822,80.2308,80.1044,80.2114,159722.0
2024-02-13 10:30:00,82.45,82.53,82.43,82.52,186102.0,80.2017,80.2795,80.1822,80.2697,186102.0
2024-02-13 10:40:00,82.51,82.55,82.43,82.49,172273.0,80.26,80.2989,80.1822,80.2406,172273.0
2024-02-13 10:50:00,82.5,82.55,82.43,82.5,144917.0,80.2503,80.2989,80.1822,80.2503,144917.0
2024-02-13 11:00:00,82.51,82.57,82.46,82.57,73752.0,80.26,80.3184,80.2114,80.3184,73752.0
2024-02-13 11:10:00,82.57,82.73,82.54,82.71,55117.0,80.3184,80.474,80.2892,80.4546,55117.0
2024-02-13 11:20:00,82.72,82.88,82.72,82.78,89030.0,80.4643,80.6199,80.4643,80.5227,89030.0
2024-02-13 11:30:00,82.78,82.83,82.71,82.75,134804.0,80.5227,80.5713,80.4546,80.4935,134804.0
2024-02-13 11:40:00,82.74,82.77,82.63,82.7,126901.0,80.4837,80.5129,80.3767,80.4448,126901.0
2024-02-13 11:50:00,82.7,82.71,82.6,82.64,120147.0,80.4448,80.4546,80.3476,80.3865,120147.0
2024-02-13 12:00:00,82.64,82.65,82.57,82.58,249416.0,80.3865,80.3962,80.3184,80.3281,249416.0
2024-02-13 12:10:00,82.58,82.66,82.53,82.57,113506.0,80.3281,80.4059,80.2795,80.3184,113506.0
2024-02-13 12:20:00,82.57,82.63,82.54,82.55,162152.0,80.3184,80.3767,80.2892,80.2989,162152.0
2024-02-13 12:30:00,82.55,82.67,82.51,82.67,67723.0,80.2989,80.4157,80.26,80.4157,67723.0
2024-02-13 12:40:00,82.67,82.69,82.6,82.6,36099.0,80.4157,80.4351,80.3476,80.3476,36099.0
2024-02-13 12:50:00,82.6,82.66,82.55,82.59,50032.0,80.3476,80.4059,80.2989,80.3378,50032.0
2024-02-13 13:00:00,82.59,82.59,82.45,82.46,49689.0,80.3378,80.3378,80.2017,80.2114,49689.0
2024-02-13 13:10:00,82.44,82.57,82.43,82.57,71502.0,80.1919,80.3184,80.1822,80.3184,71502.0
2024-02-13 13:20:00,82.57,82.57,82.43,82.5,48242.0,80.3184,80.3184,80.1822,80.2503,48242.0
2024-02-13 13:30:00,82.5,82.5,82.45,82.48,52577.0,80.2503,80.2503,80.2017,80.2308,52577.0
2024-02-13 13:40:00,82.46,82.51,82.41,82.48,43651.0,80.2114,80.26,80.1627,80.2308,43651.0
2024-02-13 13:50:00,82.48,82.48,82.4,82.46,57931.0,80.2308,80.2308,80.153,80.2114,57931.0
2024-02-13 14:00:00,82.46,82.46,82.3,82.32,156692.0,80.2114,80.2114,80.0557,80.0752,156692.0
2024-02-13 14:10:00,82.31,82.31,82.22,82.25,137573.0,80.0655,80.0655,79.9779,80.0071,137573.0
2024-02-13 14:20:00,82.25,82.29,82.19,82.23,78574.0,80.0071,80.046,79.9487,79.9877,78574.0
2024-02-13 14:30:00,82.23,82.33,82.22,82.3,98995.0,79.9877,80.0849,79.9779,80.0557,98995.0
2024-02-13 14:40:00,82.3,82.33,82.1,82.11,121643.0,80.0557,80.0849,79.8612,79.8709,121643.0
2024-02-13 14:50:00,82.11,82.11,82.03,82.07,94798.0,79.8709,79.8709,79.7931,79.832,94798.0
2024-02-13 15:00:00,82.07,82.1,82.02,82.09,82263.0,79.832,79.8612,79.7834,79.8515,82263.0
2024-02-13 15:10:00,82.09,82.12,82.06,82.1,79903.0,79.8515,79.8807,79.8223,79.8612,79903.0
2024-02-13 15:20:00,82.1,82.21,82.07,82.2,161050.0,79.8612,79.9682,79.832,79.9585,161050.0
2024-02-13 15:30:00,82.2,82.35,82.18,82.31,246911.0,79.9585,80.1044,79.939,80.0655,246911.0
2024-02-13 15:40:00,82.31,82.46,82.3,82.45,275920.0,80.0655,80.2114,80.0557,80.2017,275920.0
2024-02-13 15:50:00,82.46,82.61,82.38,82.6,730076.0,80.2114,80.3573,80.1336,80.3476,730076.0
2024-02-14 09:30:00,83.04,83.21,82.89,83.0,281883.0,80.7756,80.9409,80.6297,80.7367,281883.0
2024-02-14 09:40:00,83.0,83.12,82.91,82.94,218215.0,80.7367,80.8534,80.6491,80.6783,218215.0
2024-02-14 09:50:00,82.93,83.04,82.81,82.84,137640.0,80.6686,80.7756,80.5518,80.581,137640.0
2024-02-14 10:00:00,82.84,82.94,82.81,82.87,133577.0,80.581,80.6783,80.5518,80.6102,133577.0
2024-02-14 10:10:00,82.87,83.0,82.87,83.0,89897.0,80.6102,80.7367,80.6102,80.7367,89897.0
2024-02-14 10:20:00,83.01,83.17,83.0,83.05,96348.0,80.7464,80.902,80.7367,80.7853,96348.0
2024-02-14 10:30:00,83.05,83.05,82.86,82.87,103423.0,80.7853,80.7853,80.6005,80.6102,103423.0
2024-02-14 10:40:00,82.87,82.87,82.7,82.83,89681.0,80.6102,80.6102,80.4448,80.5713,89681.0
2024-02-14 10:50:00,82.83,82.86,82.75,82.81,65131.0,80.5713,80.6005,80.4935,80.5518,65131.0
2024-02-14 11:00:00,82.81,82.82,82.68,82.79,177216.0,80.5518,80.5616,80.4254,80.5324,177216.0
2024-02-14 11:10:00,82.79,82.91,82.79,82.9,58210.0,80.5324,80.6491,80.5324,80.6394,58210.0
2024-02-14 11:20:00,82.89,82.94,82.83,82.94,57572.0,80.6297,80.6783,80.5713,80.6783,57572.0
2024-02-14 11:30:00,82.95,82.96,82.83,82.84,41082.0,80.688,80.6977,80.5713,80.581,41082.0
2024-02-14 11:40:00,82.85,82.87,82.79,82.85,54081.0,80.5907,80.6102,80.5324,80.5907,54081.0
2024-02-14 11:50:00,82.84,82.87,82.76,82.77,86886.0,80.581,80.6102,80.5032,80.5129,86886.0
2024-02-14 12:00:00,82.77,82.77,82.62,82.69,117475.0,80.5129,80.5129,80.367,80.4351,117475.0
2024-02-14 12:10:00,82.7,82.9,82.7,82.89,59985.0,80.4448,80.6394,80.4448,80.6297,59985.0
2024-02-14 12:20:00,82.89,82.95,82.85,82.94,56892.0,80.6297,80.688,80.5907,80.6783,56892.0
2024-02-14 12:30:00,82.95,82.96,82.88,82.92,56876.0,80.688,80.6977,80.6199,80.6588,56876.0
2024-02-14 12:40:00,82.92,83.01,82.9,83.01,64693.0,80.6588,80.7464,80.6394,80.7464,64693.0
2024-02-14 12:50:00,83.01,83.02,82.98,83.01,36611.0,80.7464,80.7561,80.7172,80.7464,36611.0
2024-02-14 13:00:00,83.01,83.07,82.99,83.0,46029.0,80.7464,80.8047,80.7269,80.7367,46029.0
2024-02-14 13:10:00,82.98,82.99,82.9,82.95,70647.0,80.7172,80.7269,80.6394,80.688,70647.0
2024-02-14 13:20:00,82.94,82.98,82.89,82.95,44873.0,80.6783,80.7172,80.6297,80.688,44873.0
2024-02-14 13:30:00,82.95,83.06,82.93,83.06,49786.0,80.688,80.795,80.6686,80.795,49786.0
2024-02-14 13:40:00,83.06,83.12,83.02,83.07,155194.0,80.795,80.8534,80.7561,80.8047,155194.0
2024-02-14 13:50:00,83.08,83.13,83.04,83.1,33783.0,80.8145,80.8631,80.7756,80.8339,33783.0
2024-02-14 14:00:00,83.1,83.1,82.92,82.95,60468.0,80.8339,80.8339,80.6588,80.688,60468.0
2024-02-14 14:10:00,82.95,83.09,82.95,83.06,45985.0,80.688,80.8242,80.688,80.795,45985.0
2024-02-14 14:20:00,83.06,83.2,83.06,83.18,38876.0,80.795,80.9312,80.795,80.9117,38876.0
2024-02-14 14:30:00,83.19,83.29,83.15,83.24,81899.0,80.9215,81.0187,80.8826,80.9701,81899.0
2024-02-14 14:40:00,83.22,83.25,83.16,83.19,53042.0,80.9507,80.9798,80.8923,80.9215,53042.0
2024-02-14 14:50:00,83.18,83.18,83.09,83.17,49832.0,80.9117,80.9117,80.8242,80.902,49832.0
2024-02-14 15:00:00,83.17,83.22,83.11,83.2,124393.0,80.902,80.9507,80.8437,80.9312,124393.0
2024-02-14 15:10:00,83.19,83.28,83.18,83.22,83199.0,80.9215,81.009,80.9117,80.9507,83199.0
2024-02-14 15:20:00,83.22,83.31,83.2,83.26,59471.0,80.9507,81.0382,80.9312,80.9896,59471.0
2024-02-14 15:30:00,83.26,83.27,83.08,83.19,105252.0,80.9896,80.9993,80.8145,80.9215,105252.0
2024-02-14 15:40:00,83.19,83.21,83.1,83.11,218195.0,80.9215,80.9409,80.8339,80.8437,218195.0
2024-02-14 15:50:00,83.11,83.18,83.06,83.14,456595.0,80.8437,80.9117,80.795,80.8728,456595.0
2024-02-15 09:30:00,83.61,84.14,83.61,84.07,203131.0,81.33,81.8456,81.33,81.7775,203131.0
2024-02-15 09:40:00,84.08,84.36,84.03,84.24,244519.0,81.7872,82.0596,81.7386,81.9428,244519.0
2024-02-15 09:50:00,84.23,84.4,84.2,84.36,180899.0,81.9331,82.0985,81.9039,82.0596,180899.0
2024-02-15 10:00:00,84.36,84.51,84.34,84.48,135340.0,82.0596,82.2055,82.0401,82.1763,135340.0
2024-02-15 10:10:00,84.48,84.61,84.46,84.6,179459.0,82.1763,82.3028,82.1568,82.293,179459.0
2024-02-15 10:20:00,84.6,84.72,84.54,84.55,143610.0,82.293,82.4098,82.2347,82.2444,143610.0
2024-02-15 10:30:00,84.55,84.56,84.39,84.47,130685.0,82.2444,82.2541,82.0887,82.1666,130685.0
2024-02-15 10:40:00,84.46,84.49,84.38,84.44,147428.0,82.1568,82.186,82.079,82.1374,147428.0
2024-02-15 10:50:00,84.45,84.45,84.36,84.39,127064.0,82.1471,82.1471,82.0596,82.0887,127064.0
2024-02-15 11:00:00,84.39,84.44,84.32,84.32,114145.0,82.0887,82.1374,82.0207,82.0207,114145.0
2024-02-15 11:10:00,84.31,84.35,84.24,84.25,108748.0,82.0109,82.0498,81.9428,81.9526,108748.0
2024-02-15 11:20:00,84.24,84.31,84.2,84.29,134016.0,81.9428,82.0109,81.9039,81.9915,134016.0
2024-02-15 11:30:00,84.28,84.38,84.23,84.37,88679.0,81.9817,82.079,81.9331,82.0693,88679.0
2024-02-15 11:40:00,84.37,84.45,84.35,84.43,219840.0,82.0693,82.1471,82.0498,82.1277,219840.0
2024-02-15 11:50:00,84.43,84.43,84.31,84.35,63642.0,82.1277,82.1277,82.0109,82.0498,63642.0
2024-02-15 12:00:00,84.34,84.46,84.34,84.42,98784.0,82.0401,82.1568,82.0401,82.1179,98784.0
2024-02-15 12:10:00,84.42,84.56,84.41,84.55,66285.0,82.1179,82.2541,82.1082,82.2444,66285.0
2024-02-15 12:20:00,84.55,84.55,84.46,84.51,69526.0,82.2444,82.2444,82.1568,82.2055,69526.0
2024-02-15 12:30:00,84.51,84.53,84.45,84.48,236653.0,82.2055,82.2249,82.1471,82.1763,236653.0
2024-02-15 12:40:00,84.48,84.52,84.46,84.49,79856.0,82.1763,82.2152,82.1568,82.186,79856.0
2024-02-15 12:50:00,84.49,84.52,84.41,84.42,96106.0,82.186,82.2152,82.1082,82.1179,96106.0
2024-02-15 13:00:00,84.41,84.55,84.4,84.55,58557.0,82.1082,82.2444,82.0985,82.2444,58557.0
2024-02-15 13:10:00,84.55,84.61,84.53,84.61,74599.0,82.2444,82.3028,82.2249,82.3028,74599.0
2024-02-15 13:20:00,84.61,84.66,84.59,84.65,133326.0,82.3028,82.3514,82.2833,82.3417,133326.0
2024-02-15 13:30:00,84.66,84.69,84.62,84.66,64529.0,82.3514,82.3806,82.3125,82.3514,64529.0
2024-02-15 13:40:00,84.66,84.69,84.61,84.66,103118.0,82.3514,82.3806,82.3028,82.3514,103118.0
2024-02-15 13:50:00,84.66,84.72,84.66,84.71,135649.0,82.3514,82.4098,82.3514,82.4,135649.0
2024-02-15 14:00:00,84.72,84.85,84.71,84.81,79414.0,82.4098,82.5362,82.4,82.4973,79414.0
2024-02-15 14:10:00,84.81,84.82,84.72,84.78,77528.0,82.4973,82.507,82.4098,82.4681,77528.0
2024-02-15 14:20:00,84.78,84.81,84.74,84.77,100273.0,82.4681,82.4973,82.4292,82.4584,100273.0
2024-02-15 14:30:00,84.77,84.83,84.75,84.79,81830.0,82.4584,82.5168,82.4389,82.4778,81830.0
2024-02-15 14:40:00,84.79,84.81,84.77,84.79,63468.0,82.4778,82.4973,82.4584,82.4778,63468.0
2024-02-15 14:50:00,84.8,84.85,84.76,84.81,72723.0,82.4876,82.5362,82.4487,82.4973,72723.0
2024-02-15 15:00:00,84.82,84.82,84.63,84.66,79561.0,82.507,82.507,82.3222,82.3514,79561.0
2024-02-15 15:10:00,84.66,84.76,84.66,84.73,109980.0,82.3514,82.4487,82.3514,82.4195,109980.0
2024-02-15 15:20:00,84.73,84.77,84.69,84.75,105366.0,82.4195,82.4584,82.3806,82.4389,105366.0
2024-02-15 15:30:00,84.75,84.78,84.63,84.64,158756.0,82.4389,82.4681,82.3222,82.3319,158756.0
2024-02-15 15:40:00,84.64,84.67,84.55,84.58,201758.0,82.3319,82.3611,82.2444,82.2736,201758.0
2024-02-15 15:50:00,84.58,84.76,84.57,84.73,740309.0,82.2736,82.4487,82.2638,82.4195,740309.0
2024-02-16 09:30:00,85.08,85.22,84.99,85.08,247814.0,82.7599,82.8961,82.6724,82.7599,247814.0
2024-02-16 09:40:00,85.08,85.27,85.08,85.24,143783.0,82.7599,82.9448,82.7599,82.9156,143783.0
2024-02-16 09:50:00,85.24,85.38,85.22,85.3,122421.0,82.9156,83.0518,82.8961,82.9739,122421.0
2024-02-16 10:00:00,85.3,85.53,85.26,85.48,203396.0,82.9739,83.1977,82.935,83.149,203396.0
2024-02-16 10:10:00,85.48,85.67,85.46,85.57,89889.0,83.149,83.3338,83.1296,83.2366,89889.0
2024-02-16 10:20:00,85.56,85.6,85.43,85.46,114281.0,83.2268,83.2658,83.1004,83.1296,114281.0
2024-02-16 10:30:00,85.45,85.45,85.34,85.45,111261.0,83.1198,83.1198,83.0128,83.1198,111261.0
2024-02-16 10:40:00,85.45,85.57,85.4,85.52,80364.0,83.1198,83.2366,83.0712,83.1879,80364.0
2024-02-16 10:50:00,85.52,85.61,85.52,85.55,62233.0,83.1879,83.2755,83.1879,83.2171,62233.0
2024-02-16 11:00:00,85.55,85.58,85.49,85.55,90525.0,83.2171,83.2463,83.1588,83.2171,90525.0
2024-02-16 11:10:00,85.56,85.58,85.47,85.58,61121.0,83.2268,83.2463,83.1393,83.2463,61121.0
2024-02-16 11:20:00,85.58,85.62,85.57,85.59,60264.0,83.2463,83.2852,83.2366,83.256,60264.0
2024-02-16 11:30:00,85.59,85.63,85.51,85.58,86274.0,83.256,83.2949,83.1782,83.2463,86274.0
2024-02-16 11:40:00,85.57,85.68,85.54,85.68,66018.0,83.2366,83.3436,83.2074,83.3436,66018.0
2024-02-16 11:50:00,85.68,85.68,85.58,85.58,54798.0,83.3436,83.3436,83.2463,83.2463,54798.0
2024-02-16 12:00:00,85.57,85.59,85.52,85.53,121533.0,83.2366,83.256,83.1879,83.1977,121533.0
2024-02-16 12:10:00,85.53,85.6,85.5,85.6,60349.0,83.1977,83.2658,83.1685,83.2658,60349.0
2024-02-16 12:20:00,85.6,85.65,85.56,85.65,56480.0,83.2658,83.3144,83.2268,83.3144,56480.0
2024-02-16 12:30:00,85.65,85.68,85.61,85.67,89097.0,83.3144,83.3436,83.2755,83.3338,89097.0
2024-02-16 12:40:00,85.66,85.74,85.65,85.7,37130.0,83.3241,83.4019,83.3144,83.363,37130.0
2024-02-16 12:50:00,85.69,85.7,85.63,85.67,49708.0,83.3533,83.363,83.2949,83.3338,49708.0
2024-02-16 13:00:00,85.67,85.67,85.48,85.52,58486.0,83.3338,83.3338,83.149,83.1879,58486.0
2024-02-16 13:10:00,85.51,85.51,85.44,85.5,44140.0,83.1782,83.1782,83.1101,83.1685,44140.0
2024-02-16 13:20:00,85.5,85.61,85.48,85.57,80364.0,83.1685,83.2755,83.149,83.2366,80364.0
2024-02-16 13:30:00,85.57,85.59,85.55,85.56,35360.0,83.2366,83.256,83.2171,83.2268,35360.0
2024-02-16 13:40:00,85.57,85.61,85.55,85.56,42096.0,83.2366,83.2755,83.2171,83.2268,42096.0
2024-02-16 13:50:00,85.57,85.59,85.55,85.59,37354.0,83.2366,83.256,83.2171,83.256,37354.0
2024-02-16 14:00:00,85.6,85.73,85.59,85.73,63202.0,83.2658,83.3922,83.256,83.3922,63202.0
2024-02-16 14:10:00,85.73,85.75,85.7,85.72,41040.0,83.3922,83.4117,83.363,83.3825,41040.0
2024-02-16 14:20:00,85.72,85.75,85.7,85.72,44732.0,83.3825,83.4117,83.363,83.3825,44732.0
2024-02-16 14:30:00,85.71,85.72,85.55,85.59,72702.0,83.3728,83.3825,83.2171,83.256,72702.0
2024-02-16 14:40:00,85.58,85.6,85.28,85.35,165671.0,83.2463,83.2658,82.9545,83.0226,165671.0
2024-02-16 14:50:00,85.35,85.42,85.32,85.42,124912.0,83.0226,83.0907,82.9934,83.0907,124912.0
2024-02-16 15:00:00,85.42,85.44,85.38,85.4,62113.0,83.0907,83.1101,83.0518,83.0712,62113.0
2024-02-16 15:10:00,85.39,85.42,85.35,85.41,91239.0,83.0615,83.0907,83.0226,83.0809,91239.0
2024-02-16 15:20:00,85.41,85.43,85.31,85.34,94923.0,83.0809,83.1004,82.9837,83.0128,94923.0
2024-02-16 15:30:00,85.35,85.38,85.24,85.24,90323.0,83.0226,83.0518,82.9156,82.9156,90323.0
2024-02-16 15:40:00,85.24,85.25,85.07,85.08,189322.0,82.9156,82.9253,82.7502,82.7599,189322.0
2024-02-16 15:50:00,85.08,85.23,85.07,85.15,655157.0,82.7599,82.9058,82.7502,82.828,655157.0
2024-02-20 09:30:00,85.12,85.16,84.74,85.06,289678.0,82.7988,82.8378,82.4292,82.7405,289678.0
2024-02-20 09:40:00,85.06,85.14,84.84,84.97,225959.0,82.7405,82.8183,82.5265,82.6529,225959.0
2024-02-20 09:50:00,84.97,85.1,84.95,84.97,83865.0,82.6529,82.7794,82.6335,82.6529,83865.0
2024-02-20 10:00:00,84.97,85.1,84.91,85.09,74167.0,82.6529,82.7794,82.5946,82.7697,74167.0
2024-02-20 10:10:00,85.09,85.13,84.98,85.02,77486.0,82.7697,82.8086,82.6627,82.7016,77486.0
2024-02-20 10:20:00,85.01,85.13,84.95,85.06,117357.0,82.6918,82.8086,82.6335,82.7405,117357.0
2024-02-20 10:30:00,85.07,85.1,84.88,84.94,68789.0,82.7502,82.7794,82.5654,82.6238,68789.0
2024-02-20 10:40:00,84.94,85.1,84.94,85.1,54905.0,82.6238,82.7794,82.6238,82.7794,54905.0
2024-02-20 10:50:00,85.11,85.22,85.09,85.15,132199.0,82.7891,82.8961,82.7697,82.828,132199.0
2024-02-20 11:00:00,85.15,85.19,85.07,85.15,63532.0,82.828,82.8669,82.7502,82.828,63532.0
2024-02-20 11:10:00,85.15,85.21,85.11,85.19,44355.0,82.828,82.8864,82.7891,82.8669,44355.0
2024-02-20 11:20:00,85.17,85.24,85.12,85.23,57833.0,82.8475,82.9156,82.7988,82.9058,57833.0
2024-02-20 11:30:00,85.24,85.26,85.18,85.22,78928.0,82.9156,82.935,82.8572,82.8961,78928.0
2024-02-20 11:40:00,85.22,85.25,85.17,85.17,36448.0,82.8961,82.9253,82.8475,82.8475,36448.0
2024-02-20 11:50:00,85.16,85.25,85.13,85.15,53382.0,82.8378,82.9253,82.8086,82.828,53382.0
2024-02-20 12:00:00,85.15,85.15,85.02,85.1,61970.0,82.828,82.828,82.7016,82.7794,61970.0
2024-02-20 12:10:00,85.09,85.13,85.03,85.04,43692.0,82.7697,82.8086,82.7113,82.721,43692.0
2024-02-20 12:20:00,85.04,85.07,84.98,85.01,50785.0,82.721,82.7502,82.6627,82.6918,50785.0
2024-02-20 12:30:00,85.0,85.05,84.89,84.91,65593.0,82.6821,82.7308,82.5751,82.5946,65593.0
2024-02-20 12:40:00,84.91,85.01,84.91,84.98,45506.0,82.5946,82.6918,82.5946,82.6627,45506.0
2024-02-20 12:50:00,84.98,85.14,84.98,85.11,29699.0,82.6627,82.8183,82.6627,82.7891,29699.0
2024-02-20 13:00:00,85.12,85.14,85.08,85.09,30813.0,82.7988,82.8183,82.7599,82.7697,30813.0
2024-02-20 13:10:00,85.09,85.13,85.04,85.09,30212.0,82.7697,82.8086,82.721,82.7697,30212.0
2024-02-20 13:20:00,85.09,85.15,85.03,85.05,35400.0,82.7697,82.828,82.7113,82.7308,35400.0
2024-02-20 13:30:00,85.04,85.04,84.97,84.97,48860.0,82.721,82.721,82.6529,82.6529,48860.0
2024-02-20 13:40:00,84.98,85.02,84.96,84.97,23662.0,82.6627,82.7016,82.6432,82.6529,23662.0
2024-02-20 13:50:00,84.98,85.05,84.96,85.0,34029.0,82.6627,82.7308,82.6432,82.6821,34029.0
2024-02-20 14:00:00,85.0,85.02,84.94,84.97,27565.0,82.6821,82.7016,82.6238,82.6529,27565.0
2024-02-20 14:10:00,84.96,85.02,84.89,85.02,38031.0,82.6432,82.7016,82.5751,82.7016,38031.0
2024-02-20 14:20:00,85.02,85.06,84.95,85.03,60818.0,82.7016,82.7405,82.6335,82.7113,60818.0
2024-02-20 14:30:00,85.03,85.05,84.99,85.02,46720.0,82.7113,82.7308,82.6724,82.7016,46720.0
2024-02-20 14:40:00,85.02,85.14,85.01,85.14,110865.0,82.7016,82.8183,82.6918,82.8183,110865.0
2024-02-20 14:50:00,85.14,85.24,85.13,85.22,103556.0,82.8183,82.9156,82.8086,82.8961,103556.0
2024-02-20 15:00:00,85.22,85.24,85.13,85.14,53837.0,82.8961,82.9156,82.8086,82.8183,53837.0
2024-02-20 15:10:00,85.14,85.18,85.09,85.09,93450.0,82.8183,82.8572,82.7697,82.7697,93450.0
2024-02-20 15:20:00,85.09,85.18,85.07,85.17,67924.0,82.7697,82.8572,82.7502,82.8475,67924.0
2024-02-20 15:30:00,85.17,85.19,84.85,84.89,418858.0,82.8475,82.8669,82.5362,82.5751,418858.0
2024-02-20 15:40:00,84.88,84.92,84.84,84.88,231476.0,82.5654,82.6043,82.5265,82.5654,231476.0
2024-02-20 15:50:00,84.89,85.0,84.8,85.0,747636.0,82.5751,82.6821,82.4876,82.6821,747636.0
2024-02-21 09:30:00,84.97,85.09,84.65,85.07,493608.0,82.6529,82.7697,82.3417,82.7502,493608.0
2024-02-21 09:40:00,85.07,85.12,84.9,84.95,288660.0,82.7502,82.7988,82.5848,82.6335,288660.0
2024-02-21 09:50:00,84.95,85.03,84.86,84.92,182160.0,82.6335,82.7113,82.5459,82.6043,182160.0
2024-02-21 10:00:00,84.91,84.94,84.74,84.84,82510.0,82.5946,82.6238,82.4292,82.5265,82510.0
2024-02-21 10:10:00,84.84,84.87,84.79,84.86,83371.0,82.5265,82.5557,82.4778,82.5459,83371.0
2024-02-21 10:20:00,84.87,84.94,84.81,84.91,42970.0,82.5557,82.6238,82.4973,82.5946,42970.0
2024-02-21 10:30:00,84.9,84.9,84.74,84.9,47694.0,82.5848,82.5848,82.4292,82.5848,47694.0
2024-02-21 10:40:00,84.9,84.93,84.84,84.86,31676.0,82.5848,82.614,82.5265,82.5459,31676.0
2024-02-21 10:50:00,84.87,84.92,84.86,84.88,31539.0,82.5557,82.6043,82.5459,82.5654,31539.0
2024-02-21 11:00:00,84.89,85.05,84.86,85.03,149888.0,82.5751,82.7308,82.5459,82.7113,149888.0
2024-02-21 11:10:00,85.02,85.1,84.99,85.06,96769.0,82.7016,82.7794,82.6724,82.7405,96769.0
2024-02-21 11:20:00,85.06,85.09,85.0,85.04,36344.0,82.7405,82.7697,82.6821,82.721,36344.0
2024-02-21 11:30:00,85.02,85.07,84.98,84.99,60089.0,82.7016,82.7502,82.6627,82.6724,60089.0
2024-02-21 11:40:00,84.98,85.12,84.98,85.12,32309.0,82.6627,82.7988,82.6627,82.7988,32309.0
2024-02-21 11:50:00,85.13,85.15,85.11,85.12,34930.0,82.8086,82.828,82.7891,82.7988,34930.0
2024-02-21 12:00:00,85.13,85.19,85.12,85.17,36807.0,82.8086,82.8669,82.7988,82.8475,36807.0
2024-02-21 12:10:00,85.18,85.24,85.14,85.23,39802.0,82.8572,82.9156,82.8183,82.9058,39802.0
2024-02-21 12:20:00,85.24,85.26,85.21,85.22,26522.0,82.9156,82.935,82.8864,82.8961,26522.0
2024-02-21 12:30:00,85.22,85.26,85.2,85.24,32329.0,82.8961,82.935,82.8767,82.9156,32329.0
2024-02-21 12:40:00,85.24,85.25,85.14,85.22,34948.0,82.9156,82.9253,82.8183,82.8961,34948.0
2024-02-21 12:50:00,85.23,85.28,85.19,85.26,26540.0,82.9058,82.9545,82.8669,82.935,26540.0
2024-02-21 13:00:00,85.26,85.26,85.04,85.17,87750.0,82.935,82.935,82.721,82.8475,87750.0
2024-02-21 13:10:00,85.17,85.28,85.17,85.28,37354.0,82.8475,82.9545,82.8475,82.9545,37354.0
2024-02-21 13:20:00,85.29,85.34,85.25,85.34,47075.0,82.9642,83.0128,82.9253,83.0128,47075.0
2024-02-21 13:30:00,85.34,85.34,85.26,85.33,40670.0,83.0128,83.0128,82.935,83.0031,40670.0
2024-02-21 13:40:00,85.32,85.37,85.32,85.34,26529.0,82.9934,83.042,82.9934,83.0128,26529.0
2024-02-21 13:50:00,85.33,85.36,85.3,85.35,25636.0,83.0031,83.0323,82.9739,83.0226,25636.0
2024-02-21 14:00:00,85.34,85.42,85.25,85.33,79422.0,83.0128,83.0907,82.9253,83.0031,79422.0
2024-02-21 14:10:00,85.33,85.36,85.26,85.27,31433.0,83.0031,83.0323,82.935,82.9448,31433.0
2024-02-21 14:20:00,85.26,85.29,85.16,85.25,49554.0,82.935,82.9642,82.8378,82.9253,49554.0
2024-02-21 14:30:00,85.24,85.27,85.15,85.17,34829.0,82.9156,82.9448,82.828,82.8475,34829.0
2024-02-21 14:40:00,85.17,85.29,85.15,85.28,75545.0,82.8475,82.9642,82.828,82.9545,75545.0
2024-02-21 14:50:00,85.28,85.32,85.24,85.28,61607.0,82.9545,82.9934,82.9156,82.9545,61607.0
2024-02-21 15:00:00,85.27,85.27,85.19,85.2,63264.0,82.9448,82.9448,82.8669,82.8767,63264.0
2024-02-21 15:10:00,85.21,85.21,85.1,85.13,46461.0,82.8864,82.8864,82.7794,82.8086,46461.0
2024-02-21 15:20:00,85.13,85.18,85.02,85.17,68421.0,82.8086,82.8572,82.7016,82.8475,68421.0
2024-02-21 15:30:00,85.18,85.37,85.15,85.33,138549.0,82.8572,83.042,82.828,83.0031,138549.0
2024-02-21 15:40:00,85.34,85.4,85.28,85.31,103546.0,83.0128,83.0712,82.9545,82.9837,103546.0
2024-02-21 15:50:00,85.31,85.51,85.31,85.47,391715.0,82.9837,83.1782,82.9837,83.1393,391715.0
2024-02-22 09:30:00,85.62,85.88,85.55,85.64,288502.0,83.2852,83.5381,83.2171,83.3047,288502.0
2024-02-22 09:40:00,85.62,85.66,85.51,85.62,193110.0,83.2852,83.3241,83.1782,83.2852,193110.0
2024-02-22 09:50:00,85.62,85.77,85.58,85.69,215869.0,83.2852,83.4311,83.2463,83.3533,215869.0
2024-02-22 10:00:00,85.69,85.83,85.64,85.64,127423.0,83.3533,83.4895,83.3047,83.3047,127423.0
2024-02-22 10:10:00,85.65,85.77,85.6,85.67,95127.0,83.3144,83.4311,83.2658,83.3338,95127.0
2024-02-22 10:20:00,85.68,85.79,85.67,85.77,71266.0,83.3436,83.4506,83.3338,83.4311,71266.0
2024-02-22 10:30:00,85.77,85.88,85.71,85.81,195245.0,83.4311,83.5381,83.3728,83.47,195245.0
2024-02-22 10:40:00,85.81,85.9,85.77,85.82,105574.0,83.47,83.5576,83.4311,83.4798,105574.0
2024-02-22 10:50:00,85.83,85.88,85.8,85.86,75999.0,83.4895,83.5381,83.4603,83.5187,75999.0
2024-02-22 11:00:00,85.86,85.93,85.86,85.88,45440.0,83.5187,83.5868,83.5187,83.5381,45440.0
2024-02-22 11:10:00,85.88,85.95,85.85,85.86,42877.0,83.5381,83.6062,83.5089,83.5187,42877.0
2024-02-22 11:20:00,85.86,85.91,85.78,85.87,94803.0,83.5187,83.5673,83.4408,83.5284,94803.0
2024-02-22 11:30:00,85.89,85.91,85.84,85.85,79068.0,83.5478,83.5673,83.4992,83.5089,79068.0
2024-02-22 11:40:00,85.85,85.91,85.79,85.81,145276.0,83.5089,83.5673,83.4506,83.47,145276.0
2024-02-22 11:50:00,85.82,85.89,85.82,85.86,113348.0,83.4798,83.5478,83.4798,83.5187,113348.0
2024-02-22 12:00:00,85.85,85.92,85.81,85.9,80326.0,83.5089,83.577,83.47,83.5576,80326.0
2024-02-22 12:10:00,85.89,85.91,85.83,85.84,104453.0,83.5478,83.5673,83.4895,83.4992,104453.0
2024-02-22 12:20:00,85.85,85.9,85.82,85.9,36425.0,83.5089,83.5576,83.4798,83.5576,36425.0
2024-02-22 12:30:00,85.9,85.93,85.86,85.91,43471.0,83.5576,83.5868,83.5187,83.5673,43471.0
2024-02-22 12:40:00,85.91,85.95,85.89,85.93,38035.0,83.5673,83.6062,83.5478,83.5868,38035.0
2024-02-22 12:50:00,85.94,86.01,85.9,85.98,31501.0,83.5965,83.6646,83.5576,83.6354,31501.0
2024-02-22 13:00:00,85.97,85.99,85.9,85.95,29952.0,83.6257,83.6451,83.5576,83.6062,29952.0
2024-02-22 13:10:00,85.95,85.97,85.87,85.94,41048.0,83.6062,83.6257,83.5284,83.5965,41048.0
2024-02-22 13:20:00,85.95,86.08,85.94,86.06,45450.0,83.6062,83.7327,83.5965,83.7132,45450.0
2024-02-22 13:30:00,86.06,86.14,86.05,86.14,36672.0,83.7132,83.791,83.7035,83.791,36672.0
2024-02-22 13:40:00,86.13,86.16,86.08,86.09,69061.0,83.7813,83.8105,83.7327,83.7424,69061.0
2024-02-22 13:50:00,86.09,86.13,86.02,86.12,53500.0,83.7424,83.7813,83.6743,83.7716,53500.0
2024-02-22 14:00:00,86.12,86.23,86.12,86.22,29653.0,83.7716,83.8786,83.7716,83.8688,29653.0
2024-02-22 14:10:00,86.22,86.29,86.19,86.27,54778.0,83.8688,83.9369,83.8397,83.9175,54778.0
2024-02-22 14:20:00,86.27,86.36,86.27,86.36,56524.0,83.9175,84.005,83.9175,84.005,56524.0
2024-02-22 14:30:00,86.36,86.38,86.2,86.24,66173.0,84.005,84.0245,83.8494,83.8883,66173.0
2024-02-22 14:40:00,86.24,86.26,86.17,86.19,78166.0,83.8883,83.9078,83.8202,83.8397,78166.0
2024-02-22 14:50:00,86.19,86.23,86.14,86.2,172556.0,83.8397,83.8786,83.791,83.8494,172556.0
2024-02-22 15:00:00,86.19,86.25,86.17,86.2,77675.0,83.8397,83.898,83.8202,83.8494,77675.0
2024-02-22 15:10:00,86.2,86.31,86.17,86.31,146946.0,83.8494,83.9564,83.8202,83.9564,146946.0
2024-02-22 15:20:00,86.31,86.34,86.29,86.33,95303.0,83.9564,83.9856,83.9369,83.9758,95303.0
2024-02-22 15:30:00,86.33,86.36,86.24,86.36,114963.0,83.9758,84.005,83.8883,84.005,114963.0
2024-02-22 15:40:00,86.37,86.41,86.3,86.33,124923.0,84.0148,84.0537,83.9467,83.9758,124923.0
2024-02-22 15:50:00,86.33,86.45,86.28,86.3,558464.0,83.9758,84.0926,83.9272,83.9467,558464.0
2024-02-23 09:30:00,86.5,86.5,86.3,86.4,290569.0,84.1412,84.1412,83.9467,84.0439,290569.0
2024-02-23 09:40:00,86.4,86.53,86.35,86.46,177957.0,84.0439,84.1704,83.9953,84.1023,177957.0
2024-02-23 09:50:00,86.45,86.48,86.31,86.45,79009.0,84.0926,84.1218,83.9564,84.0926,79009.0
2024-02-23 10:00:00,86.45,86.47,86.29,86.42,89744.0,84.0926,84.112,83.9369,84.0634,89744.0
2024-02-23 10:10:00,86.42,86.5,86.36,86.5,61092.0,84.0634,84.1412,84.005,84.1412,61092.0
2024-02-23 10:20:00,86.5,86.6,86.49,86.54,84023.0,84.1412,84.2385,84.1315,84.1801,84023.0
2024-02-23 10:30:00,86.54,86.57,86.47,86.56,82331.0,84.1801,84.2093,84.112,84.1996,82331.0
2024-02-23 10:40:00,86.57,86.61,86.5,86.51,57914.0,84.2093,84.2482,84.1412,84.1509,57914.0
2024-02-23 10:50:00,86.52,86.59,86.48,86.57,73557.0,84.1607,84.2288,84.1218,84.2093,73557.0
2024-02-23 11:00:00,86.58,86.58,86.46,86.54,90360.0,84.219,84.219,84.1023,84.1801,90360.0
2024-02-23 11:10:00,86.54,86.54,86.41,86.51,59927.0,84.1801,84.1801,84.0537,84.1509,59927.0
2024-02-23 11:20:00,86.52,86.58,86.51,86.56,64520.0,84.1607,84.219,84.1509,84.1996,64520.0
2024-02-23 11:30:00,86.56,86.7,86.55,86.69,88008.0,84.1996,84.3358,84.1898,84.326,88008.0
2024-02-23 11:40:00,86.68,86.71,86.63,86.68,42248.0,84.3163,84.3455,84.2677,84.3163,42248.0
2024-02-23 11:50:00,86.67,86.71,86.62,86.65,62438.0,84.3066,84.3455,84.2579,84.2871,62438.0
2024-02-23 12:00:00,86.65,86.82,86.63,86.8,37252.0,84.2871,84.4525,84.2677,84.433,37252.0
2024-02-23 12:10:00,86.8,86.83,86.76,86.83,58119.0,84.433,84.4622,84.3941,84.4622,58119.0
2024-02-23 12:20:00,86.83,86.86,86.76,86.8,57243.0,84.4622,84.4914,84.3941,84.433,57243.0
2024-02-23 12:30:00,86.8,86.84,86.76,86.79,40937.0,84.433,84.4719,84.3941,84.4233,40937.0
2024-02-23 12:40:00,86.78,86.81,86.74,86.8,38093.0,84.4136,84.4428,84.3747,84.433,38093.0
2024-02-23 12:50:00,86.8,86.8,86.72,86.77,46716.0,84.433,84.433,84.3552,84.4038,46716.0
2024-02-23 13:00:00,86.76,86.77,86.72,86.75,30829.0,84.3941,84.4038,84.3552,84.3844,30829.0
2024-02-23 13:10:00,86.75,86.86,86.75,86.86,49686.0,84.3844,84.4914,84.3844,84.4914,49686.0
2024-02-23 13:20:00,86.86,86.89,86.84,86.87,49030.0,84.4914,84.5206,84.4719,84.5011,49030.0
2024-02-23 13:30:00,86.86,86.9,86.83,86.86,33052.0,84.4914,84.5303,84.4622,84.4914,33052.0
2024-02-23 13:40:00,86.86,86.87,86.81,86.85,24606.0,84.4914,84.5011,84.4428,84.4817,24606.0
2024-02-23 13:50:00,86.85,86.87,86.79,86.82,40751.0,84.4817,84.5011,84.4233,84.4525,40751.0
2024-02-23 14:00:00,86.82,86.83,86.75,86.76,36810.0,84.4525,84.4622,84.3844,84.3941,36810.0
2024-02-23 14:10:00,86.76,86.78,86.73,86.76,35668.0,84.3941,84.4136,84.3649,84.3941,35668.0
2024-02-23 14:20:00,86.76,86.79,86.67,86.7,37443.0,84.3941,84.4233,84.3066,84.3358,37443.0
2024-02-23 14:30:00,86.7,86.76,86.67,86.72,35451.0,84.3358,84.3941,84.3066,84.3552,35451.0
2024-02-23 14:40:00,86.72,86.73,86.69,86.71,30247.0,84.3552,84.3649,84.326,84.3455,30247.0
2024-02-23 14:50:00,86.71,86.8,86.7,86.8,56543.0,84.3455,84.433,84.3358,84.433,56543.0
2024-02-23 15:00:00,86.8,86.86,86.78,86.79,69164.0,84.433,84.4914,84.4136,84.4233,69164.0
2024-02-23 15:10:00,86.8,86.84,86.79,86.83,105862.0,84.433,84.4719,84.4233,84.4622,105862.0
2024-02-23 15:20:00,86.83,86.83,86.75,86.76,112294.0,84.4622,84.4622,84.3844,84.3941,112294.0
2024-02-23 15:30:00,86.77,86.84,86.76,86.8,125024.0,84.4038,84.4719,84.3941,84.433,125024.0
2024-02-23 15:40:00,86.8,86.92,86.79,86.92,127460.0,84.433,84.5498,84.4233,84.5498,127460.0
2024-02-23 15:50:00,86.93,86.96,86.82,86.82,422981.0,84.5595,84.5887,84.4525,84.4525,422981.0
2024-02-26 09:30:00,86.55,86.59,86.21,86.27,270501.0,84.1898,84.2288,83.8591,83.9175,270501.0
2024-02-26 09:40:00,86.28,86.43,86.23,86.42,144573.0,83.9272,84.0731,83.8786,84.0634,144573.0
2024-02-26 09:50:00,86.42,86.67,86.42,86.64,61061.0,84.0634,84.3066,84.0634,84.2774,61061.0
2024-02-26 10:00:00,86.65,86.67,86.49,86.58,76993.0,84.2871,84.3066,84.1315,84.219,76993.0
2024-02-26 10:10:00,86.58,86.62,86.31,86.31,63730.0,84.219,84.2579,83.9564,83.9564,63730.0
2024-02-26 10:20:00,86.32,86.42,86.29,86.4,55026.0,83.9661,84.0634,83.9369,84.0439,55026.0
2024-02-26 10:30:00,86.39,86.51,86.35,86.42,67030.0,84.0342,84.1509,83.9953,84.0634,67030.0
2024-02-26 10:40:00,86.42,86.48,86.31,86.33,49440.0,84.0634,84.1218,83.9564,83.9758,49440.0
2024-02-26 10:50:00,86.32,86.42,86.3,86.34,47686.0,83.9661,84.0634,83.9467,83.9856,47686.0
2024-02-26 11:00:00,86.34,86.35,86.23,86.27,39295.0,83.9856,83.9953,83.8786,83.9175,39295.0
2024-02-26 11:10:00,86.27,86.36,86.25,86.33,41005.0,83.9175,84.005,83.898,83.9758,41005.0
2024-02-26 11:20:00,86.33,86.34,86.27,86.33,40057.0,83.9758,83.9856,83.9175,83.9758,40057.0
2024-02-26 11:30:00,86.34,86.34,86.27,86.3,49562.0,83.9856,83.9856,83.9175,83.9467,49562.0
2024-02-26 11:40:00,86.3,86.36,86.3,86.34,50049.0,83.9467,84.005,83.9467,83.9856,50049.0
2024-02-26 11:50:00,86.35,86.43,86.35,86.4,26972.0,83.9953,84.0731,83.9953,84.0439,26972.0
2024-02-26 12:00:00,86.4,86.45,86.37,86.41,56430.0,84.0439,84.0926,84.0148,84.0537,56430.0
2024-02-26 12:10:00,86.41,86.41,86.34,86.35,22630.0,84.0537,84.0537,83.9856,83.9953,22630.0
2024-02-26 12:20:00,86.34,86.39,86.32,86.39,51106.0,83.9856,84.0342,83.9661,84.0342,51106.0
2024-02-26 12:30:00,86.39,86.4,86.31,86.36,59894.0,84.0342,84.0439,83.9564,84.005,59894.0
2024-02-26 12:40:00,86.36,86.41,86.36,86.4,27059.0,84.005,84.0537,84.005,84.0439,27059.0
2024-02-26 12:50:00,86.4,86.45,86.36,86.45,16611.0,84.0439,84.0926,84.005,84.0926,16611.0
2024-02-26 13:00:00,86.46,86.49,86.43,86.45,57905.0,84.1023,84.1315,84.0731,84.0926,57905.0
2024-02-26 13:10:00,86.44,86.53,86.44,86.46,20952.0,84.0828,84.1704,84.0828,84.1023,20952.0
2024-02-26 13:20:00,86.45,86.47,86.36,86.38,59401.0,84.0926,84.112,84.005,84.0245,59401.0
2024-02-26 13:30:00,86.37,86.39,86.31,86.36,65845.0,84.0148,84.0342,83.9564,84.005,65845.0
2024-02-26 13:40:00,86.36,86.42,86.35,86.36,28479.0,84.005,84.0634,83.9953,84.005,28479.0
2024-02-26 13:50:00,86.37,86.45,86.35,86.44,44378.0,84.0148,84.0926,83.9953,84.0828,44378.0
2024-02-26 14:00:00,86.43,86.45,86.39,86.39,32548.0,84.0731,84.0926,84.0342,84.0342,32548.0
2024-02-26 14:10:00,86.38,86.39,86.3,86.34,71368.0,84.0245,84.0342,83.9467,83.9856,71368.0
2024-02-26 14:20:00,86.34,86.39,86.28,86.39,19028.0,83.9856,84.0342,83.9272,84.0342,19028.0
2024-02-26 14:30:00,86.39,86.4,86.31,86.35,61014.0,84.0342,84.0439,83.9564,83.9953,61014.0
2024-02-26 14:40:00,86.35,86.42,86.35,86.39,42240.0,83.9953,84.0634,83.9953,84.0342,42240.0
2024-02-26 14:50:00,86.39,86.48,86.39,86.44,71364.0,84.0342,84.1218,84.0342,84.0828,71364.0
2024-02-26 15:00:00,86.44,86.53,86.42,86.53,45805.0,84.0828,84.1704,84.0634,84.1704,45805.0
2024-02-26 15:10:00,86.53,86.58,86.48,86.48,63479.0,84.1704,84.219,84.1218,84.1218,63479.0
2024-02-26 15:20:00,86.5,86.53,86.48,86.53,82982.0,84.1412,84.1704,84.1218,84.1704,82982.0
2024-02-26 15:30:00,86.53,86.53,86.42,86.45,113383.0,84.1704,84.1704,84.0634,84.0926,113383.0
2024-02-26 15:40:00,86.45,86.56,86.42,86.56,132192.0,84.0926,84.1996,84.0634,84.1996,132192.0
2024-02-26 15:50:00,86.56,86.56,86.29,86.32,401705.0,84.1996,84.1996,83.9369,83.9661,401705.0
2024-02-27 09:30:00,86.63,86.74,86.49,86.67,238025.0,84.2677,84.3747,84.1315,84.3066,238025.0
2024-02-27 09:40:00,86.67,86.85,86.64,86.72,140797.0,84.3066,84.4817,84.2774,84.3552,140797.0
2024-02-27 09:50:00,86.71,86.76,86.63,86.65,77122.0,84.3455,84.3941,84.2677,84.2871,77122.0
2024-02-27 10:00:00,86.66,86.73,86.53,86.53,110485.0,84.2968,84.3649,84.1704,84.1704,110485.0
2024-02-27 10:10:00,86.52,86.58,86.47,86.55,55186.0,84.1607,84.219,84.112,84.1898,55186.0
2024-02-27 10:20:00,86.55,86.58,86.47,86.57,42007.0,84.1898,84.219,84.112,84.2093,42007.0
2024-02-27 10:30:00,86.56,86.59,86.45,86.47,42472.0,84.1996,84.2288,84.0926,84.112,42472.0
2024-02-27 10:40:00,86.47,86.5,86.39,86.44,44867.0,84.112,84.1412,84.0342,84.0828,44867.0
2024-02-27 10:50:00,86.46,86.53,86.46,86.5,38541.0,84.1023,84.1704,84.1023,84.1412,38541.0
2024-02-27 11:00:00,86.5,86.54,86.42,86.45,138683.0,84.1412,84.1801,84.0634,84.0926,138683.0
2024-02-27 11:10:00,86.45,86.5,86.43,86.46,51061.0,84.0926,84.1412,84.0731,84.1023,51061.0
2024-02-27 11:20:00,86.45,86.47,86.41,86.42,33714.0,84.0926,84.112,84.0537,84.0634,33714.0
2024-02-27 11:30:00,86.41,86.45,86.38,86.45,34453.0,84.0537,84.0926,84.0245,84.0926,34453.0
2024-02-27 11:40:00,86.45,86.51,86.41,86.5,57307.0,84.0926,84.1509,84.0537,84.1412,57307.0
2024-02-27 11:50:00,86.51,86.53,86.44,86.46,34053.0,84.1509,84.1704,84.0828,84.1023,34053.0
2024-02-27 12:00:00,86.47,86.47,86.39,86.44,49248.0,84.112,84.112,84.0342,84.0828,49248.0
2024-02-27 12:10:00,86.44,86.5,86.42,86.5,57500.0,84.0828,84.1412,84.0634,84.1412,57500.0
2024-02-27 12:20:00,86.5,86.53,86.45,86.48,32648.0,84.1412,84.1704,84.0926,84.1218,32648.0
2024-02-27 12:30:00,86.47,86.55,86.45,86.46,191443.0,84.112,84.1898,84.0926,84.1023,191443.0
2024-02-27 12:40:00,86.46,86.49,86.42,86.45,32475.0,84.1023,84.1315,84.0634,84.0926,32475.0
2024-02-27 12:50:00,86.46,86.5,86.45,86.47,38181.0,84.1023,84.1412,84.0926,84.112,38181.0
2024-02-27 13:00:00,86.46,86.61,86.44,86.59,58418.0,84.1023,84.2482,84.0828,84.2288,58418.0
2024-02-27 13:10:00,86.59,86.6,86.52,86.56,38330.0,84.2288,84.2385,84.1607,84.1996,38330.0
2024-02-27 13:20:00,86.57,86.59,86.52,86.55,72693.0,84.2093,84.2288,84.1607,84.1898,72693.0
2024-02-27 13:30:00,86.54,86.6,86.52,86.6,52661.0,84.1801,84.2385,84.1607,84.2385,52661.0
2024-02-27 13:40:00,86.6,86.61,86.54,86.58,33084.0,84.2385,84.2482,84.1801,84.219,33084.0
2024-02-27 13:50:00,86.59,86.64,86.57,86.61,56034.0,84.2288,84.2774,84.2093,84.2482,56034.0
2024-02-27 14:00:00,86.61,86.61,86.53,86.6,35178.0,84.2482,84.2482,84.1704,84.2385,35178.0
2024-02-27 14:10:00,86.59,86.6,86.51,86.52,69047.0,84.2288,84.2385,84.1509,84.1607,69047.0
2024-02-27 14:20:00,86.52,86.53,86.47,86.49,65182.0,84.1607,84.1704,84.112,84.1315,65182.0
2024-02-27 14:30:00,86.48,86.52,86.44,86.44,51057.0,84.1218,84.1607,84.0828,84.0828,51057.0
2024-02-27 14:40:00,86.44,86.44,86.39,86.41,117441.0,84.0828,84.0828,84.0342,84.0537,117441.0
2024-02-27 14:50:00,86.41,86.47,86.39,86.47,32360.0,84.0537,84.112,84.0342,84.112,32360.0
2024-02-27 15:00:00,86.47,86.53,86.47,86.49,48813.0,84.112,84.1704,84.112,84.1315,48813.0
2024-02-27 15:10:00,86.49,86.56,86.48,86.51,62117.0,84.1315,84.1996,84.1218,84.1509,62117.0
2024-02-27 15:20:00,86.5,86.58,86.48,86.56,67621.0,84.1412,84.219,84.1218,84.1996,67621.0
2024-02-27 15:30:00,86.56,86.59,86.52,86.56,129480.0,84.1996,84.2288,84.1607,84.1996,129480.0
2024-02-27 15:40:00,86.56,86.65,86.55,86.65,175216.0,84.1996,84.2871,84.1898,84.2871,175216.0
2024-02-27 15:50:00,86.65,86.68,86.62,86.65,906932.0,84.2871,84.3163,84.2579,84.2871,906932.0
2024-02-28 09:30:00,86.38,86.41,86.15,86.37,225509.0,84.0245,84.0537,83.8008,84.0148,225509.0
2024-02-28 09:40:00,86.38,86.66,86.38,86.61,78177.0,84.0245,84.2968,84.0245,84.2482,78177.0
2024-02-28 09:50:00,86.6,86.7,86.56,86.67,86454.0,84.2385,84.3358,84.1996,84.3066,86454.0
2024-02-28 10:00:00,86.67,86.83,86.67,86.77,142996.0,84.3066,84.4622,84.3066,84.4038,142996.0
2024-02-28 10:10:00,86.77,86.9,86.76,86.77,61653.0,84.4038,84.5303,84.3941,84.4038,61653.0
2024-02-28 10:20:00,86.77,86.91,86.75,86.9,63235.0,84.4038,84.54,84.3844,84.5303,63235.0
2024-02-28 10:30:00,86.9,86.97,86.87,86.89,46320.0,84.5303,84.5984,84.5011,84.5206,46320.0
2024-02-28 10:40:00,86.89,87.04,86.88,87.03,50379.0,84.5206,84.6665,84.5108,84.6568,50379.0
2024-02-28 10:50:00,87.04,87.2,87.03,87.17,65336.0,84.6665,84.8221,84.6568,84.7929,65336.0
2024-02-28 11:00:00,87.17,87.22,87.12,87.16,66012.0,84.7929,84.8416,84.7443,84.7832,66012.0
2024-02-28 11:10:00,87.16,87.16,87.01,87.03,44725.0,84.7832,84.7832,84.6373,84.6568,44725.0
2024-02-28 11:20:00,87.03,87.05,86.96,87.01,105819.0,84.6568,84.6762,84.5887,84.6373,105819.0
2024-02-28 11:30:00,87.01,87.02,86.88,86.93,55911.0,84.6373,84.647,84.5108,84.5595,55911.0
2024-02-28 11:40:00,86.94,87.01,86.91,86.92,139684.0,84.5692,84.6373,84.54,84.5498,139684.0
2024-02-28 11:50:00,86.92,87.03,86.92,87.03,48083.0,84.5498,84.6568,84.5498,84.6568,48083.0
2024-02-28 12:00:00,87.03,87.07,86.98,87.02,72823.0,84.6568,84.6957,84.6081,84.647,72823.0
2024-02-28 12:10:00,87.02,87.06,86.98,86.99,26671.0,84.647,84.6859,84.6081,84.6178,26671.0
2024-02-28 12:20:00,86.98,87.02,86.97,87.02,36098.0,84.6081,84.647,84.5984,84.647,36098.0
2024-02-28 12:30:00,87.01,87.02,86.95,86.95,28503.0,84.6373,84.647,84.5789,84.5789,28503.0
2024-02-28 12:40:00,86.95,87.01,86.95,87.01,39553.0,84.5789,84.6373,84.5789,84.6373,39553.0
2024-02-28 12:50:00,87.01,87.03,86.97,86.98,51139.0,84.6373,84.6568,84.5984,84.6081,51139.0
2024-02-28 13:00:00,86.98,86.99,86.94,86.97,69074.0,84.6081,84.6178,84.5692,84.5984,69074.0
2024-02-28 13:10:00,86.97,87.02,86.95,87.0,44431.0,84.5984,84.647,84.5789,84.6276,44431.0
2024-02-28 13:20:00,87.0,87.1,86.99,87.08,69992.0,84.6276,84.7249,84.6178,84.7054,69992.0
2024-02-28 13:30:00,87.08,87.11,87.06,87.09,52841.0,84.7054,84.7346,84.6859,84.7151,52841.0
2024-02-28 13:40:00,87.09,87.09,87.02,87.04,52122.0,84.7151,84.7151,84.647,84.6665,52122.0
2024-02-28 13:50:00,87.04,87.09,87.03,87.06,58677.0,84.6665,84.7151,84.6568,84.6859,58677.0
2024-02-28 14:00:00,87.07,87.09,87.0,87.02,72692.0,84.6957,84.7151,84.6276,84.647,72692.0
2024-02-28 14:10:00,87.01,87.01,86.87,86.98,146157.0,84.6373,84.6373,84.5011,84.6081,146157.0
2024-02-28 14:20:00,86.97,87.01,86.95,86.97,64565.0,84.5984,84.6373,84.5789,84.5984,64565.0
2024-02-28 14:30:00,86.96,86.96,86.88,86.9,63460.0,84.5887,84.5887,84.5108,84.5303,63460.0
2024-02-28 14:40:00,86.91,86.95,86.89,86.91,67521.0,84.54,84.5789,84.5206,84.54,67521.0
2024-02-28 14:50:00,86.91,86.94,86.87,86.92,62921.0,84.54,84.5692,84.5011,84.5498,62921.0
2024-02-28 15:00:00,86.92,87.01,86.87,86.9,96258.0,84.5498,84.6373,84.5011,84.5303,96258.0
2024-02-28 15:10:00,86.89,86.93,86.87,86.89,88254.0,84.5206,84.5595,84.5011,84.5206,88254.0
2024-02-28 15:20:00,86.89,86.89,86.82,86.88,119452.0,84.5206,84.5206,84.4525,84.5108,119452.0
2024-02-28 15:30:00,86.87,86.87,86.8,86.84,171767.0,84.5011,84.5011,84.433,84.4719,171767.0
2024-02-28 15:40:00,86.84,86.91,86.79,86.9,211692.0,84.4719,84.54,84.4233,84.5303,211692.0
2024-02-28 15:50:00,86.89,86.91,86.76,86.91,834599.0,84.5206,84.54,84.3941,84.54,834599.0
2024-02-29 09:30:00,87.43,87.72,87.26,87.7,280697.0,85.0459,85.3279,84.8805,85.3085,280697.0
2024-02-29 09:40:00,87.71,87.78,87.65,87.68,157711.0,85.3182,85.3863,85.2599,85.289,157711.0
2024-02-29 09:50:00,87.68,87.68,87.33,87.37,394104.0,85.289,85.289,84.9486,84.9875,394104.0
2024-02-29 10:00:00,87.37,87.44,87.26,87.31,478925.0,84.9875,85.0556,84.8805,84.9291,478925.0
2024-02-29 10:10:00,87.31,87.33,87.13,87.23,235810.0,84.9291,84.9486,84.754,84.8513,235810.0
2024-02-29 10:20:00,87.23,87.43,87.21,87.4,130561.0,84.8513,85.0459,84.8319,85.0167,130561.0
2024-02-29 10:30:00,87.4,87.48,87.37,87.4,55347.0,85.0167,85.0945,84.9875,85.0167,55347.0
2024-02-29 10:40:00,87.39,87.44,87.32,87.43,66435.0,85.0069,85.0556,84.9389,85.0459,66435.0
2024-02-29 10:50:00,87.44,87.5,87.35,87.48,53986.0,85.0556,85.1139,84.968,85.0945,53986.0
2024-02-29 11:00:00,87.48,87.51,87.44,87.47,57177.0,85.0945,85.1237,85.0556,85.0848,57177.0
2024-02-29 11:10:00,87.47,87.5,87.43,87.49,42646.0,85.0848,85.1139,85.0459,85.1042,42646.0
2024-02-29 11:20:00,87.5,87.52,87.46,87.47,37806.0,85.1139,85.1334,85.075,85.0848,37806.0
2024-02-29 11:30:00,87.46,87.48,87.27,87.27,62306.0,85.075,85.0945,84.8902,84.8902,62306.0
2024-02-29 11:40:00,87.26,87.33,87.2,87.3,55436.0,84.8805,84.9486,84.8221,84.9194,55436.0
2024-02-29 11:50:00,87.3,87.31,87.24,87.25,42027.0,84.9194,84.9291,84.861,84.8708,42027.0
2024-02-29 12:00:00,87.24,87.31,87.21,87.22,89029.0,84.861,84.9291,84.8319,84.8416,89029.0
2024-02-29 12:10:00,87.23,87.27,87.22,87.26,36103.0,84.8513,84.8902,84.8416,84.8805,36103.0
2024-02-29 12:20:00,87.25,87.31,87.25,87.27,46239.0,84.8708,84.9291,84.8708,84.8902,46239.0
2024-02-29 12:30:00,87.27,87.33,87.23,87.31,89500.0,84.8902,84.9486,84.8513,84.9291,89500.0
2024-02-29 12:40:00,87.32,87.44,87.32,87.42,57477.0,84.9389,85.0556,84.9389,85.0361,57477.0
2024-02-29 12:50:00,87.43,87.45,87.39,87.41,44298.0,85.0459,85.0653,85.0069,85.0264,44298.0
2024-02-29 13:00:00,87.42,87.43,87.36,87.39,44958.0,85.0361,85.0459,84.9778,85.0069,44958.0
2024-02-29 13:10:00,87.39,87.45,87.39,87.45,43412.0,85.0069,85.0653,85.0069,85.0653,43412.0
2024-02-29 13:20:00,87.45,87.47,87.38,87.41,41167.0,85.0653,85.0848,84.9972,85.0264,41167.0
2024-02-29 13:30:00,87.41,87.47,87.38,87.44,35861.0,85.0264,85.0848,84.9972,85.0556,35861.0
2024-02-29 13:40:00,87.45,87.48,87.43,87.46,31887.0,85.0653,85.0945,85.0459,85.075,31887.0
2024-02-29 13:50:00,87.47,87.55,87.46,87.52,35760.0,85.0848,85.1626,85.075,85.1334,35760.0
2024-02-29 14:00:00,87.53,87.57,87.52,87.54,49953.0,85.1431,85.182,85.1334,85.1529,49953.0
2024-02-29 14:10:00,87.55,87.58,87.5,87.55,57860.0,85.1626,85.1918,85.1139,85.1626,57860.0
2024-02-29 14:20:00,87.56,87.57,87.48,87.5,34652.0,85.1723,85.182,85.0945,85.1139,34652.0
2024-02-29 14:30:00,87.5,87.54,87.45,87.48,62972.0,85.1139,85.1529,85.0653,85.0945,62972.0
2024-02-29 14:40:00,87.48,87.51,87.44,87.48,45668.0,85.0945,85.1237,85.0556,85.0945,45668.0
2024-02-29 14:50:00,87.49,87.49,87.41,87.46,52865.0,85.1042,85.1042,85.0264,85.075,52865.0
2024-02-29 15:00:00,87.47,87.56,87.47,87.56,45570.0,85.0848,85.1723,85.0848,85.1723,45570.0
2024-02-29 15:10:00,87.55,87.65,87.54,87.64,95941.0,85.1626,85.2599,85.1529,85.2501,95941.0
2024-02-29 15:20:00,87.64,87.67,87.6,87.64,138953.0,85.2501,85.2793,85.2112,85.2501,138953.0
2024-02-29 15:30:00,87.65,87.72,87.64,87.72,208899.0,85.2599,85.3279,85.2501,85.3279,208899.0
2024-02-29 15:40:00,87.71,87.8,87.7,87.76,236317.0,85.3182,85.4058,85.3085,85.3669,236317.0
2024-02-29 15:50:00,87.76,87.76,87.51,87.51,1465922.0,85.3669,85.3669,85.1237,85.1237,1465922.0
2024-03-01 09:30:00,87.56,87.79,87.49,87.71,276927.0,85.1723,85.396,85.1042,85.3182,276927.0
2024-03-01 09:40:00,87.71,87.77,87.56,87.7,181792.0,85.3182,85.3766,85.1723,85.3085,181792.0
2024-03-01 09:50:00,87.69,87.75,87.55,87.75,65526.0,85.2988,85.3571,85.1626,85.3571,65526.0
2024-03-01 10:00:00,87.76,87.93,87.72,87.93,207955.0,85.3669,85.5322,85.3279,85.5322,207955.0
2024-03-01 10:10:00,87.93,87.97,87.85,87.9,82398.0,85.5322,85.5711,85.4544,85.503,82398.0
2024-03-01 10:20:00,87.92,88.14,87.91,88.13,76690.0,85.5225,85.7365,85.5128,85.7268,76690.0
2024-03-01 10:30:00,88.14,88.18,87.97,87.98,105496.0,85.7365,85.7754,85.5711,85.5809,105496.0
2024-03-01 10:40:00,87.97,88.05,87.96,87.96,49363.0,85.5711,85.6489,85.5614,85.5614,49363.0
2024-03-01 10:50:00,87.97,88.08,87.97,88.07,63984.0,85.5711,85.6781,85.5711,85.6684,63984.0
2024-03-01 11:00:00,88.08,88.11,88.04,88.06,74171.0,85.6781,85.7073,85.6392,85.6587,74171.0
2024-03-01 11:10:00,88.06,88.1,88.01,88.04,75735.0,85.6587,85.6976,85.61,85.6392,75735.0
2024-03-01 11:20:00,88.05,88.13,88.0,88.01,73055.0,85.6489,85.7268,85.6003,85.61,73055.0
2024-03-01 11:30:00,88.01,88.07,87.94,88.06,89015.0,85.61,85.6684,85.5419,85.6587,89015.0
2024-03-01 11:40:00,88.06,88.11,88.02,88.1,67749.0,85.6587,85.7073,85.6198,85.6976,67749.0
2024-03-01 11:50:00,88.11,88.13,88.03,88.07,78635.0,85.7073,85.7268,85.6295,85.6684,78635.0
2024-03-01 12:00:00,88.07,88.1,88.02,88.03,31741.0,85.6684,85.6976,85.6198,85.6295,31741.0
2024-03-01 12:10:00,88.02,88.08,88.01,88.07,38426.0,85.6198,85.6781,85.61,85.6684,38426.0
2024-03-01 12:20:00,88.06,88.12,88.05,88.08,46465.0,85.6587,85.717,85.6489,85.6781,46465.0
2024-03-01 12:30:00,88.09,88.11,88.03,88.04,74615.0,85.6879,85.7073,85.6295,85.6392,74615.0
2024-03-01 12:40:00,88.05,88.05,87.98,88.05,33285.0,85.6489,85.6489,85.5809,85.6489,33285.0
2024-03-01 12:50:00,88.07,88.07,87.99,88.0,31984.0,85.6684,85.6684,85.5906,85.6003,31984.0
2024-03-01 13:00:00,87.99,88.01,87.95,87.97,30185.0,85.5906,85.61,85.5517,85.5711,30185.0
2024-03-01 13:10:00,87.97,88.02,87.89,87.89,53693.0,85.5711,85.6198,85.4933,85.4933,53693.0
2024-03-01 13:20:00,87.89,87.96,87.87,87.91,68715.0,85.4933,85.5614,85.4739,85.5128,68715.0
2024-03-01 13:30:00,87.9,87.94,87.9,87.92,29329.0,85.503,85.5419,85.503,85.5225,29329.0
2024-03-01 13:40:00,87.92,87.94,87.88,87.89,48922.0,85.5225,85.5419,85.4836,85.4933,48922.0
2024-03-01 13:50:00,87.89,87.97,87.88,87.96,86868.0,85.4933,85.5711,85.4836,85.5614,86868.0
2024-03-01 14:00:00,87.97,88.03,87.97,88.0,35104.0,85.5711,85.6295,85.5711,85.6003,35104.0
2024-03-01 14:10:00,88.0,88.06,87.97,87.98,56157.0,85.6003,85.6587,85.5711,85.5809,56157.0
2024-03-01 14:20:00,87.98,88.02,87.95,88.02,21524.0,85.5809,85.6198,85.5517,85.6198,21524.0
2024-03-01 14:30:00,88.03,88.05,87.95,87.95,48753.0,85.6295,85.6489,85.5517,85.5517,48753.0
2024-03-01 14:40:00,87.94,87.94,87.89,87.92,45543.0,85.5419,85.5419,85.4933,85.5225,45543.0
2024-03-01 14:50:00,87.91,87.97,87.91,87.95,45704.0,85.5128,85.5711,85.5128,85.5517,45704.0
2024-03-01 15:00:00,87.94,87.94,87.85,87.87,212697.0,85.5419,85.5419,85.4544,85.4739,212697.0
2024-03-01 15:10:00,87.87,87.89,87.81,87.86,75799.0,85.4739,85.4933,85.4155,85.4641,75799.0
2024-03-01 15:20:00,87.87,87.96,87.85,87.95,112446.0,85.4739,85.5614,85.4544,85.5517,112446.0
2024-03-01 15:30:00,87.95,87.98,87.92,87.95,111343.0,85.5517,85.5809,85.5225,85.5517,111343.0
2024-03-01 15:40:00,87.95,87.98,87.9,87.93,477368.0,85.5517,85.5809,85.503,85.5322,477368.0
2024-03-01 15:50:00,87.93,88.0,87.89,87.95,1180109.0,85.5322,85.6003,85.4933,85.5517,1180109.0
2024-03-04 09:30:00,88.06,88.39,87.96,88.28,246860.0,85.6587,85.9797,85.5614,85.8727,246860.0
2024-03-04 09:40:00,88.3,88.48,88.26,88.36,198241.0,85.8921,86.0672,85.8532,85.9505,198241.0
2024-03-04 09:50:00,88.38,88.5,88.34,88.45,108147.0,85.9699,86.0867,85.931,86.038,108147.0
2024-03-04 10:00:00,88.45,88.46,88.36,88.45,58678.0,86.038,86.0478,85.9505,86.038,58678.0
2024-03-04 10:10:00,88.44,88.59,88.41,88.5,75480.0,86.0283,86.1742,85.9991,86.0867,75480.0
2024-03-04 10:20:00,88.5,88.66,88.48,88.64,63276.0,86.0867,86.2423,86.0672,86.2229,63276.0
2024-03-04 10:30:00,88.65,88.69,88.51,88.55,132335.0,86.2326,86.2715,86.0964,86.1353,132335.0
2024-03-04 10:40:00,88.55,88.65,88.53,88.56,110353.0,86.1353,86.2326,86.1159,86.145,110353.0
2024-03-04 10:50:00,88.56,88.56,88.41,88.47,257986.0,86.145,86.145,85.9991,86.0575,257986.0
2024-03-04 11:00:00,88.48,88.55,88.44,88.55,57993.0,86.0672,86.1353,86.0283,86.1353,57993.0
2024-03-04 11:10:00,88.56,88.57,88.48,88.52,81781.0,86.145,86.1548,86.0672,86.1061,81781.0
2024-03-04 11:20:00,88.51,88.55,88.5,88.52,67751.0,86.0964,86.1353,86.0867,86.1061,67751.0
2024-03-04 11:30:00,88.51,88.6,88.51,88.6,61550.0,86.0964,86.1839,86.0964,86.1839,61550.0
2024-03-04 11:40:00,88.59,88.65,88.56,88.56,41595.0,86.1742,86.2326,86.145,86.145,41595.0
2024-03-04 11:50:00,88.55,88.61,88.54,88.58,38864.0,86.1353,86.1937,86.1256,86.1645,38864.0
2024-03-04 12:00:00,88.59,88.63,88.56,88.62,72268.0,86.1742,86.2131,86.145,86.2034,72268.0
2024-03-04 12:10:00,88.61,88.62,88.52,88.55,57764.0,86.1937,86.2034,86.1061,86.1353,57764.0
2024-03-04 12:20:00,88.55,88.58,88.52,88.54,55832.0,86.1353,86.1645,86.1061,86.1256,55832.0
2024-03-04 12:30:00,88.54,88.59,88.53,88.59,52342.0,86.1256,86.1742,86.1159,86.1742,52342.0
2024-03-04 12:40:00,88.59,88.63,88.56,88.61,68179.0,86.1742,86.2131,86.145,86.1937,68179.0
2024-03-04 12:50:00,88.6,88.64,88.55,88.57,46895.0,86.1839,86.2229,86.1353,86.1548,46895.0
2024-03-04 13:00:00,88.57,88.63,88.55,88.61,48900.0,86.1548,86.2131,86.1353,86.1937,48900.0
2024-03-04 13:10:00,88.61,88.62,88.53,88.56,34412.0,86.1937,86.2034,86.1159,86.145,34412.0
2024-03-04 13:20:00,88.56,88.58,88.53,88.57,29070.0,86.145,86.1645,86.1159,86.1548,29070.0
2024-03-04 13:30:00,88.56,88.6,88.54,88.57,25516.0,86.145,86.1839,86.1256,86.1548,25516.0
2024-03-04 13:40:00,88.57,88.59,88.53,88.57,36784.0,86.1548,86.1742,86.1159,86.1548,36784.0
2024-03-04 13:50:00,88.58,88.61,88.56,88.59,36613.0,86.1645,86.1937,86.145,86.1742,36613.0
2024-03-04 14:00:00,88.59,88.59,88.53,88.55,42766.0,86.1742,86.1742,86.1159,86.1353,42766.0
2024-03-04 14:10:00,88.55,88.57,88.51,88.51,56846.0,86.1353,86.1548,86.0964,86.0964,56846.0
2024-03-04 14:20:00,88.52,88.53,88.45,88.53,39711.0,86.1061,86.1159,86.038,86.1159,39711.0
2024-03-04 14:30:00,88.53,88.64,88.52,88.64,107245.0,86.1159,86.2229,86.1061,86.2229,107245.0
2024-03-04 14:40:00,88.65,88.69,88.62,88.67,115562.0,86.2326,86.2715,86.2034,86.252,115562.0
2024-03-04 14:50:00,88.67,88.75,88.67,88.7,41438.0,86.252,86.3299,86.252,86.2812,41438.0
2024-03-04 15:00:00,88.7,88.71,88.61,88.66,47634.0,86.2812,86.2909,86.1937,86.2423,47634.0
2024-03-04 15:10:00,88.66,88.68,88.61,88.65,92744.0,86.2423,86.2618,86.1937,86.2326,92744.0
2024-03-04 15:20:00,88.64,88.66,88.57,88.62,74317.0,86.2229,86.2423,86.1548,86.2034,74317.0
2024-03-04 15:30:00,88.62,88.67,88.55,88.64,138748.0,86.2034,86.252,86.1353,86.2229,138748.0
2024-03-04 15:40:00,88.64,88.71,88.61,88.66,328186.0,86.2229,86.2909,86.1937,86.2423,328186.0
2024-03-04 15:50:00,88.66,88.69,88.54,88.58,767082.0,86.2423,86.2715,86.1256,86.1645,767082.0
2024-03-05 09:30:00,88.3,88.51,88.27,88.44,237282.0,85.8921,86.0964,85.8629,86.0283,237282.0
2024-03-05 09:40:00,88.45,88.64,88.42,88.52,218770.0,86.038,86.2229,86.0089,86.1061,218770.0
2024-03-05 09:50:00,88.52,88.72,88.51,88.72,133820.0,86.1061,86.3007,86.0964,86.3007,133820.0
2024-03-05 10:00:00,88.73,88.87,88.69,88.7,162522.0,86.3104,86.4466,86.2715,86.2812,162522.0
2024-03-05 10:10:00,88.69,88.7,88.51,88.55,100464.0,86.2715,86.2812,86.0964,86.1353,100464.0
2024-03-05 10:20:00,88.55,88.63,88.52,88.6,104814.0,86.1353,86.2131,86.1061,86.1839,104814.0
2024-03-05 10:30:00,88.6,88.65,88.54,88.59,102083.0,86.1839,86.2326,86.1256,86.1742,102083.0
2024-03-05 10:40:00,88.59,88.73,88.47,88.5,109841.0,86.1742,86.3104,86.0575,86.0867,109841.0
2024-03-05 10:50:00,88.5,88.56,88.43,88.53,98586.0,86.0867,86.145,86.0186,86.1159,98586.0
2024-03-05 11:00:00,88.52,88.57,88.48,88.55,42387.0,86.1061,86.1548,86.0672,86.1353,42387.0
2024-03-05 11:10:00,88.54,88.56,88.48,88.52,55150.0,86.1256,86.145,86.0672,86.1061,55150.0
2024-03-05 11:20:00,88.51,88.54,88.43,88.54,52180.0,86.0964,86.1256,86.0186,86.1256,52180.0
2024-03-05 11:30:00,88.55,88.65,88.55,88.57,43302.0,86.1353,86.2326,86.1353,86.1548,43302.0
2024-03-05 11:40:00,88.56,88.57,88.43,88.49,66678.0,86.145,86.1548,86.0186,86.0769,66678.0
2024-03-05 11:50:00,88.49,88.53,88.44,88.52,43349.0,86.0769,86.1159,86.0283,86.1061,43349.0
2024-03-05 12:00:00,88.52,88.55,88.46,88.55,35026.0,86.1061,86.1353,86.0478,86.1353,35026.0
2024-03-05 12:10:00,88.54,88.59,88.51,88.57,52241.0,86.1256,86.1742,86.0964,86.1548,52241.0
2024-03-05 12:20:00,88.56,88.59,88.55,88.55,71157.0,86.145,86.1742,86.1353,86.1353,71157.0
2024-03-05 12:30:00,88.55,88.55,88.45,88.45,35478.0,86.1353,86.1353,86.038,86.038,35478.0
2024-03-05 12:40:00,88.45,88.56,88.42,88.53,30154.0,86.038,86.145,86.0089,86.1159,30154.0
2024-03-05 12:50:00,88.53,88.57,88.5,88.54,21640.0,86.1159,86.1548,86.0867,86.1256,21640.0
2024-03-05 13:00:00,88.55,88.61,88.52,88.61,40375.0,86.1353,86.1937,86.1061,86.1937,40375.0
2024-03-05 13:10:00,88.61,88.62,88.5,88.51,33432.0,86.1937,86.2034,86.0867,86.0964,33432.0
2024-03-05 13:20:00,88.5,88.57,88.48,88.56,32952.0,86.0867,86.1548,86.0672,86.145,32952.0
2024-03-05 13:30:00,88.55,88.61,88.51,88.53,43982.0,86.1353,86.1937,86.0964,86.1159,43982.0
2024-03-05 13:40:00,88.52,88.54,88.45,88.47,38460.0,86.1061,86.1256,86.038,86.0575,38460.0
2024-03-05 13:50:00,88.47,88.47,88.37,88.38,38030.0,86.0575,86.0575,85.9602,85.9699,38030.0
2024-03-05 14:00:00,88.38,88.44,88.34,88.42,38474.0,85.9699,86.0283,85.931,86.0089,38474.0
2024-03-05 14:10:00,88.41,88.48,88.4,88.41,40450.0,85.9991,86.0672,85.9894,85.9991,40450.0
2024-03-05 14:20:00,88.42,88.44,88.38,88.42,32210.0,86.0089,86.0283,85.9699,86.0089,32210.0
2024-03-05 14:30:00,88.42,88.42,88.28,88.31,109537.0,86.0089,86.0089,85.8727,85.9019,109537.0
2024-03-05 14:40:00,88.31,88.31,88.09,88.1,79865.0,85.9019,85.9019,85.6879,85.6976,79865.0
2024-03-05 14:50:00,88.11,88.15,88.02,88.06,66113.0,85.7073,85.7462,85.6198,85.6587,66113.0
2024-03-05 15:00:00,88.05,88.07,87.97,88.03,70384.0,85.6489,85.6684,85.5711,85.6295,70384.0
2024-03-05 15:10:00,88.03,88.05,87.9,87.95,79455.0,85.6295,85.6489,85.503,85.5517,79455.0
2024-03-05 15:20:00,87.95,87.99,87.85,87.86,145170.0,85.5517,85.5906,85.4544,85.4641,145170.0
2024-03-05 15:30:00,87.86,88.03,87.83,87.98,95961.0,85.4641,85.6295,85.4349,85.5809,95961.0
2024-03-05 15:40:00,87.97,88.06,87.89,88.06,269002.0,85.5711,85.6587,85.4933,85.6587,269002.0
2024-03-05 15:50:00,88.06,88.18,88.0,88.13,605070.0,85.6587,85.7754,85.6003,85.7268,605070.0
2024-03-06 09:30:00,88.61,89.09,88.56,88.65,324861.0,86.1937,86.6606,86.145,86.2326,324861.0
2024-03-06 09:40:00,88.65,88.71,88.55,88.66,219985.0,86.2326,86.2909,86.1353,86.2423,219985.0
2024-03-06 09:50:00,88.66,88.94,88.62,88.94,152903.0,86.2423,86.5147,86.2034,86.5147,152903.0
2024-03-06 10:00:00,88.94,88.97,88.76,88.87,160962.0,86.5147,86.5439,86.3396,86.4466,160962.0
2024-03-06 10:10:00,88.87,89.02,88.86,88.98,72127.0,86.4466,86.5925,86.4369,86.5536,72127.0
2024-03-06 10:20:00,88.99,88.99,88.89,88.89,109420.0,86.5633,86.5633,86.466,86.466,109420.0
2024-03-06 10:30:00,88.89,88.93,88.76,88.92,94810.0,86.466,86.5049,86.3396,86.4952,94810.0
2024-03-06 10:40:00,88.91,88.92,88.78,88.78,65346.0,86.4855,86.4952,86.359,86.359,65346.0
2024-03-06 10:50:00,88.78,88.88,88.76,88.87,52606.0,86.359,86.4563,86.3396,86.4466,52606.0
2024-03-06 11:00:00,88.86,88.91,88.82,88.83,59761.0,86.4369,86.4855,86.3979,86.4077,59761.0
2024-03-06 11:10:00,88.84,88.94,88.84,88.92,53539.0,86.4174,86.5147,86.4174,86.4952,53539.0
2024-03-06 11:20:00,88.91,88.91,88.81,88.85,181744.0,86.4855,86.4855,86.3882,86.4271,181744.0
2024-03-06 11:30:00,88.86,88.9,88.77,88.87,64322.0,86.4369,86.4758,86.3493,86.4466,64322.0
2024-03-06 11:40:00,88.88,88.94,88.84,88.9,45343.0,86.4563,86.5147,86.4174,86.4758,45343.0
2024-03-06 11:50:00,88.9,88.98,88.8,88.8,71979.0,86.4758,86.5536,86.3785,86.3785,71979.0
2024-03-06 12:00:00,88.81,88.89,88.79,88.88,87053.0,86.3882,86.466,86.3688,86.4563,87053.0
2024-03-06 12:10:00,88.89,88.97,88.89,88.92,44987.0,86.466,86.5439,86.466,86.4952,44987.0
2024-03-06 12:20:00,88.92,88.99,88.91,88.91,151861.0,86.4952,86.5633,86.4855,86.4855,151861.0
2024-03-06 12:30:00,88.91,88.95,88.89,88.91,48593.0,86.4855,86.5244,86.466,86.4855,48593.0
2024-03-06 12:40:00,88.9,88.91,88.87,88.9,35882.0,86.4758,86.4855,86.4466,86.4758,35882.0
2024-03-06 12:50:00,88.91,88.92,88.85,88.92,64288.0,86.4855,86.4952,86.4271,86.4952,64288.0
2024-03-06 13:00:00,88.92,88.95,88.88,88.92,41676.0,86.4952,86.5244,86.4563,86.4952,41676.0
2024-03-06 13:10:00,88.93,89.0,88.91,89.0,46291.0,86.5049,86.573,86.4855,86.573,46291.0
2024-03-06 13:20:00,89.02,89.05,88.99,89.03,38465.0,86.5925,86.6217,86.5633,86.6022,38465.0
2024-03-06 13:30:00,89.04,89.05,88.71,88.82,121665.0,86.6119,86.6217,86.2909,86.3979,121665.0
2024-03-06 13:40:00,88.82,88.89,88.64,88.64,72992.0,86.3979,86.466,86.2229,86.2229,72992.0
2024-03-06 13:50:00,88.63,88.74,88.61,88.71,126205.0,86.2131,86.3201,86.1937,86.2909,126205.0
2024-03-06 14:00:00,88.7,88.76,88.6,88.72,160136.0,86.2812,86.3396,86.1839,86.3007,160136.0
2024-03-06 14:10:00,88.71,88.71,88.48,88.59,145931.0,86.2909,86.2909,86.0672,86.1742,145931.0
2024-03-06 14:20:00,88.58,88.67,88.56,88.65,98089.0,86.1645,86.252,86.145,86.2326,98089.0
2024-03-06 14:30:00,88.65,88.67,88.55,88.59,123205.0,86.2326,86.252,86.1353,86.1742,123205.0
2024-03-06 14:40:00,88.59,88.62,88.49,88.59,88138.0,86.1742,86.2034,86.0769,86.1742,88138.0
2024-03-06 14:50:00,88.59,88.69,88.58,88.6,76246.0,86.1742,86.2715,86.1645,86.1839,76246.0
2024-03-06 15:00:00,88.6,88.67,88.56,88.6,81028.0,86.1839,86.252,86.145,86.1839,81028.0
2024-03-06 15:10:00,88.6,88.66,88.51,88.61,86160.0,86.1839,86.2423,86.0964,86.1937,86160.0
2024-03-06 15:20:00,88.61,88.73,88.55,88.72,124314.0,86.1937,86.3104,86.1353,86.3007,124314.0
2024-03-06 15:30:00,88.73,88.77,88.65,88.75,129154.0,86.3104,86.3493,86.2326,86.3299,129154.0
2024-03-06 15:40:00,88.76,88.87,88.75,88.82,171179.0,86.3396,86.4466,86.3299,86.3979,171179.0
2024-03-06 15:50:00,88.82,88.87,88.71,88.8,461412.0,86.3979,86.4466,86.2909,86.3785,461412.0
2024-03-07 09:30:00,89.48,89.89,89.45,89.84,399604.0,87.0399,87.4388,87.0108,87.3901,399604.0
2024-03-07 09:40:00,89.84,90.07,89.83,90.05,153784.0,87.3901,87.6139,87.3804,87.5944,153784.0
2024-03-07 09:50:00,90.08,90.26,90.01,90.26,85177.0,87.6236,87.7987,87.5555,87.7987,85177.0
2024-03-07 10:00:00,90.26,90.29,90.1,90.13,105797.0,87.7987,87.8279,87.643,87.6722,105797.0
2024-03-07 10:10:00,90.13,90.28,90.13,90.14,92583.0,87.6722,87.8181,87.6722,87.682,92583.0
2024-03-07 10:20:00,90.14,90.2,90.09,90.19,95401.0,87.682,87.7403,87.6333,87.7306,95401.0
2024-03-07 10:30:00,90.2,90.22,90.12,90.13,99280.0,87.7403,87.7598,87.6625,87.6722,99280.0
2024-03-07 10:40:00,90.14,90.17,90.07,90.09,78630.0,87.682,87.7111,87.6139,87.6333,78630.0
2024-03-07 10:50:00,90.1,90.17,90.06,90.17,52663.0,87.643,87.7111,87.6041,87.7111,52663.0
2024-03-07 11:00:00,90.18,90.19,90.07,90.09,32099.0,87.7209,87.7306,87.6139,87.6333,32099.0
2024-03-07 11:10:00,90.09,90.09,90.0,90.02,45309.0,87.6333,87.6333,87.5458,87.5652,45309.0
2024-03-07 11:20:00,90.01,90.04,89.82,89.84,71797.0,87.5555,87.5847,87.3707,87.3901,71797.0
2024-03-07 11:30:00,89.83,89.83,89.7,89.75,68244.0,87.3804,87.3804,87.254,87.3026,68244.0
2024-03-07 11:40:00,89.75,89.76,89.65,89.66,32620.0,87.3026,87.3123,87.2053,87.215,32620.0
2024-03-07 11:50:00,89.66,89.79,89.66,89.79,40035.0,87.215,87.3415,87.215,87.3415,40035.0
2024-03-07 12:00:00,89.79,89.8,89.73,89.75,43258.0,87.3415,87.3512,87.2831,87.3026,43258.0
2024-03-07 12:10:00,89.74,89.82,89.73,89.82,45489.0,87.2929,87.3707,87.2831,87.3707,45489.0
2024-03-07 12:20:00,89.81,89.85,89.76,89.76,38879.0,87.361,87.3999,87.3123,87.3123,38879.0
2024-03-07 12:30:00,89.76,89.76,89.69,89.72,31516.0,87.3123,87.3123,87.2442,87.2734,31516.0
2024-03-07 12:40:00,89.73,89.74,89.66,89.71,40866.0,87.2831,87.2929,87.215,87.2637,40866.0
2024-03-07 12:50:00,89.71,89.76,89.68,89.75,30832.0,87.2637,87.3123,87.2345,87.3026,30832.0
2024-03-07 13:00:00,89.76,89.83,89.74,89.82,36173.0,87.3123,87.3804,87.2929,87.3707,36173.0
2024-03-07 13:10:00,89.82,89.84,89.78,89.8,37872.0,87.3707,87.3901,87.3318,87.3512,37872.0
2024-03-07 13:20:00,89.81,89.81,89.71,89.73,37186.0,87.361,87.361,87.2637,87.2831,37186.0
2024-03-07 13:30:00,89.73,89.75,89.68,89.71,87898.0,87.2831,87.3026,87.2345,87.2637,87898.0
2024-03-07 13:40:00,89.71,89.8,89.68,89.76,79120.0,87.2637,87.3512,87.2345,87.3123,79120.0
2024-03-07 13:50:00,89.77,89.82,89.75,89.79,46820.0,87.322,87.3707,87.3026,87.3415,46820.0
2024-03-07 14:00:00,89.79,89.8,89.73,89.76,45422.0,87.3415,87.3512,87.2831,87.3123,45422.0
2024-03-07 14:10:00,89.77,89.82,89.75,89.79,37767.0,87.322,87.3707,87.3026,87.3415,37767.0
2024-03-07 14:20:00,89.79,89.8,89.66,89.67,70280.0,87.3415,87.3512,87.215,87.2248,70280.0
2024-03-07 14:30:00,89.65,89.72,89.64,89.72,47352.0,87.2053,87.2734,87.1956,87.2734,47352.0
2024-03-07 14:40:00,89.73,89.76,89.68,89.7,61442.0,87.2831,87.3123,87.2345,87.254,61442.0
2024-03-07 14:50:00,89.71,89.76,89.68,89.73,57217.0,87.2637,87.3123,87.2345,87.2831,57217.0
2024-03-07 15:00:00,89.72,89.74,89.63,89.73,68784.0,87.2734,87.2929,87.1859,87.2831,68784.0
2024-03-07 15:10:00,89.73,89.78,89.7,89.77,54972.0,87.2831,87.3318,87.254,87.322,54972.0
2024-03-07 15:20:00,89.78,89.79,89.73,89.78,62445.0,87.3318,87.3415,87.2831,87.3318,62445.0
2024-03-07 15:30:00,89.78,89.9,89.76,89.9,120255.0,87.3318,87.4485,87.3123,87.4485,120255.0
2024-03-07 15:40:00,89.9,89.97,89.87,89.88,166269.0,87.4485,87.5166,87.4193,87.429,166269.0
2024-03-07 15:50:00,89.87,90.04,89.86,89.86,567029.0,87.4193,87.5847,87.4096,87.4096,567029.0
2024-03-08 09:30:00,90.15,90.2,89.95,89.96,416862.0,87.6917,87.7403,87.4971,87.5069,416862.0
2024-03-08 09:40:00,89.97,90.14,89.91,90.04,178433.0,87.5166,87.682,87.4582,87.5847,178433.0
2024-03-08 09:50:00,90.05,90.17,90.02,90.16,107780.0,87.5944,87.7111,87.5652,87.7014,107780.0
2024-03-08 10:00:00,90.16,90.17,89.91,89.93,136533.0,87.7014,87.7111,87.4582,87.4777,136533.0
2024-03-08 10:10:00,89.91,89.97,89.86,89.9,63773.0,87.4582,87.5166,87.4096,87.4485,63773.0
2024-03-08 10:20:00,89.91,89.97,89.81,89.81,61574.0,87.4582,87.5166,87.361,87.361,61574.0
2024-03-08 10:30:00,89.82,89.93,89.79,89.91,71022.0,87.3707,87.4777,87.3415,87.4582,71022.0
2024-03-08 10:40:00,89.91,90.01,89.87,90.0,56980.0,87.4582,87.5555,87.4193,87.5458,56980.0
2024-03-08 10:50:00,90.0,90.13,89.99,90.09,61663.0,87.5458,87.6722,87.536,87.6333,61663.0
2024-03-08 11:00:00,90.09,90.09,89.95,89.97,85326.0,87.6333,87.6333,87.4971,87.5166,85326.0
2024-03-08 11:10:00,89.97,90.08,89.92,89.98,64635.0,87.5166,87.6236,87.468,87.5263,64635.0
2024-03-08 11:20:00,89.97,90.0,89.91,89.93,89351.0,87.5166,87.5458,87.4582,87.4777,89351.0
2024-03-08 11:30:00,89.94,90.0,89.83,89.95,174961.0,87.4874,87.5458,87.3804,87.4971,174961.0
2024-03-08 11:40:00,89.94,89.96,89.78,89.83,112983.0,87.4874,87.5069,87.3318,87.3804,112983.0
2024-03-08 11:50:00,89.84,89.91,89.78,89.81,66601.0,87.3901,87.4582,87.3318,87.361,66601.0
2024-03-08 12:00:00,89.81,89.93,89.8,89.88,69550.0,87.361,87.4777,87.3512,87.429,69550.0
2024-03-08 12:10:00,89.87,89.92,89.85,89.9,125486.0,87.4193,87.468,87.3999,87.4485,125486.0
2024-03-08 12:20:00,89.9,89.95,89.87,89.93,46994.0,87.4485,87.4971,87.4193,87.4777,46994.0
2024-03-08 12:30:00,89.94,89.95,89.85,89.92,35396.0,87.4874,87.4971,87.3999,87.468,35396.0
2024-03-08 12:40:00,89.92,89.93,89.76,89.8,85851.0,87.468,87.4777,87.3123,87.3512,85851.0
2024-03-08 12:50:00,89.8,89.82,89.67,89.76,139818.0,87.3512,87.3707,87.2248,87.3123,139818.0
2024-03-08 13:00:00,89.75,89.78,89.67,89.77,101496.0,87.3026,87.3318,87.2248,87.322,101496.0
2024-03-08 13:10:00,89.78,89.79,89.74,89.75,49436.0,87.3318,87.3415,87.2929,87.3026,49436.0
2024-03-08 13:20:00,89.75,89.82,89.74,89.74,85151.0,87.3026,87.3707,87.2929,87.2929,85151.0
2024-03-08 13:30:00,89.72,89.76,89.59,89.59,88317.0,87.2734,87.3123,87.1469,87.1469,88317.0
2024-03-08 13:40:00,89.59,89.59,89.5,89.51,58531.0,87.1469,87.1469,87.0594,87.0691,58531.0
2024-03-08 13:50:00,89.52,89.56,89.46,89.5,62717.0,87.0789,87.1178,87.0205,87.0594,62717.0
2024-03-08 14:00:00,89.5,89.6,89.5,89.55,41768.0,87.0594,87.1567,87.0594,87.108,41768.0
2024-03-08 14:10:00,89.56,89.66,89.54,89.65,41736.0,87.1178,87.215,87.0983,87.2053,41736.0
2024-03-08 14:20:00,89.67,89.76,89.67,89.75,41878.0,87.2248,87.3123,87.2248,87.3026,41878.0
2024-03-08 14:30:00,89.75,89.79,89.73,89.73,60718.0,87.3026,87.3415,87.2831,87.2831,60718.0
2024-03-08 14:40:00,89.74,89.83,89.74,89.79,49612.0,87.2929,87.3804,87.2929,87.3415,49612.0
2024-03-08 14:50:00,89.8,89.88,89.74,89.79,122259.0,87.3512,87.429,87.2929,87.3415,122259.0
2024-03-08 15:00:00,89.78,89.82,89.74,89.74,69899.0,87.3318,87.3707,87.2929,87.2929,69899.0
2024-03-08 15:10:00,89.74,89.74,89.62,89.69,74972.0,87.2929,87.2929,87.1761,87.2442,74972.0
2024-03-08 15:20:00,89.68,89.72,89.52,89.55,117857.0,87.2345,87.2734,87.0789,87.108,117857.0
2024-03-08 15:30:00,89.54,89.61,89.43,89.43,180580.0,87.0983,87.1664,86.9913,86.9913,180580.0
2024-03-08 15:40:00,89.44,89.51,89.4,89.42,161070.0,87.001,87.0691,86.9621,86.9816,161070.0
2024-03-08 15:50:00,89.42,89.5,89.33,89.36,604315.0,86.9816,87.0594,86.894,86.9232,604315.0
2024-03-11 09:30:00,89.77,90.0,89.66,89.72,412204.0,87.322,87.5458,87.215,87.2734,412204.0
2024-03-11 09:40:00,89.73,89.83,89.57,89.81,247109.0,87.2831,87.3804,87.1275,87.361,247109.0
2024-03-11 09:50:00,89.81,89.84,89.71,89.79,170950.0,87.361,87.3901,87.2637,87.3415,170950.0
2024-03-11 10:00:00,89.8,89.81,89.61,89.64,121314.0,87.3512,87.361,87.1664,87.1956,121314.0
2024-03-11 10:10:00,89.64,89.65,89.54,89.65,112879.0,87.1956,87.2053,87.0983,87.2053,112879.0
2024-03-11 10:20:00,89.65,89.69,89.45,89.5,107619.0,87.2053,87.2442,87.0108,87.0594,107619.0
2024-03-11 10:30:00,89.49,89.62,89.48,89.54,127087.0,87.0497,87.1761,87.0399,87.0983,127087.0
2024-03-11 10:40:00,89.54,89.77,89.53,89.77,97500.0,87.0983,87.322,87.0886,87.322,97500.0
2024-03-11 10:50:00,89.78,89.89,89.75,89.89,149271.0,87.3318,87.4388,87.3026,87.4388,149271.0
2024-03-11 11:00:00,89.89,89.91,89.83,89.88,82907.0,87.4388,87.4582,87.3804,87.429,82907.0
2024-03-11 11:10:00,89.88,89.88,89.75,89.79,96519.0,87.429,87.429,87.3026,87.3415,96519.0
2024-03-11 11:20:00,89.79,89.8,89.69,89.7,129828.0,87.3415,87.3512,87.2442,87.254,129828.0
2024-03-11 11:30:00,89.7,89.72,89.6,89.71,78581.0,87.254,87.2734,87.1567,87.2637,78581.0
2024-03-11 11:40:00,89.7,89.77,89.7,89.77,94613.0,87.254,87.322,87.254,87.322,94613.0
2024-03-11 11:50:00,89.77,89.85,89.75,89.8,90801.0,87.322,87.3999,87.3026,87.3512,90801.0
2024-03-11 12:00:00,89.8,89.82,89.7,89.8,112890.0,87.3512,87.3707,87.254,87.3512,112890.0
2024-03-11 12:10:00,89.8,89.93,89.76,89.92,56241.0,87.3512,87.4777,87.3123,87.468,56241.0
2024-03-11 12:20:00,89.91,89.95,89.88,89.9,73289.0,87.4582,87.4971,87.429,87.4485,73289.0
2024-03-11 12:30:00,89.92,90.05,89.9,90.04,70346.0,87.468,87.5944,87.4485,87.5847,70346.0
2024-03-11 12:40:00,90.04,90.14,90.04,90.11,91317.0,87.5847,87.682,87.5847,87.6528,91317.0
2024-03-11 12:50:00,90.1,90.2,90.09,90.1,103089.0,87.643,87.7403,87.6333,87.643,103089.0
2024-03-11 13:00:00,90.1,90.15,90.07,90.12,93756.0,87.643,87.6917,87.6139,87.6625,93756.0
2024-03-11 13:10:00,90.11,90.19,90.04,90.19,77092.0,87.6528,87.7306,87.5847,87.7306,77092.0
2024-03-11 13:20:00,90.2,90.29,90.19,90.24,86983.0,87.7403,87.8279,87.7306,87.7792,86983.0
2024-03-11 13:30:00,90.25,90.28,90.16,90.18,69021.0,87.789,87.8181,87.7014,87.7209,69021.0
2024-03-11 13:40:00,90.18,90.24,90.16,90.24,60385.0,87.7209,87.7792,87.7014,87.7792,60385.0
2024-03-11 13:50:00,90.23,90.25,90.19,90.23,75650.0,87.7695,87.789,87.7306,87.7695,75650.0
2024-03-11 14:00:00,90.23,90.29,90.23,90.28,64896.0,87.7695,87.8279,87.7695,87.8181,64896.0
2024-03-11 14:10:00,90.27,90.3,90.21,90.27,69534.0,87.8084,87.8376,87.75,87.8084,69534.0
2024-03-11 14:20:00,90.27,90.29,90.19,90.27,72481.0,87.8084,87.8279,87.7306,87.8084,72481.0
2024-03-11 14:30:00,90.27,90.3,90.24,90.26,63349.0,87.8084,87.8376,87.7792,87.7987,63349.0
2024-03-11 14:40:00,90.27,90.34,90.23,90.33,80645.0,87.8084,87.8765,87.7695,87.8668,80645.0
2024-03-11 14:50:00,90.34,90.39,90.31,90.36,101289.0,87.8765,87.9251,87.8473,87.896,101289.0
2024-03-11 15:00:00,90.36,90.55,90.3,90.55,124745.0,87.896,88.0808,87.8376,88.0808,124745.0
2024-03-11 15:10:00,90.55,90.74,90.54,90.59,253893.0,88.0808,88.2656,88.071,88.1197,253893.0
2024-03-11 15:20:00,90.59,90.62,90.44,90.45,135829.0,88.1197,88.1489,87.9738,87.9835,135829.0
2024-03-11 15:30:00,90.45,90.49,90.3,90.39,521631.0,87.9835,88.0224,87.8376,87.9251,521631.0
2024-03-11 15:40:00,90.39,90.42,90.27,90.29,625786.0,87.9251,87.9543,87.8084,87.8279,625786.0
2024-03-11 15:50:00,90.29,90.38,90.24,90.37,1590018.0,87.8279,87.9154,87.7792,87.9057,1590018.0
2024-03-12 09:30:00,90.35,90.46,89.9,90.06,302502.0,87.8862,87.9932,87.4485,87.6041,302502.0
2024-03-12 09:40:00,90.07,90.17,89.98,90.04,183319.0,87.6139,87.7111,87.5263,87.5847,183319.0
2024-03-12 09:50:00,90.04,90.36,90.02,90.36,144309.0,87.5847,87.896,87.5652,87.896,144309.0
2024-03-12 10:00:00,90.37,90.42,90.19,90.22,118402.0,87.9057,87.9543,87.7306,87.7598,118402.0
2024-03-12 10:10:00,90.22,90.27,90.17,90.22,98081.0,87.7598,87.8084,87.7111,87.7598,98081.0
2024-03-12 10:20:00,90.22,90.33,90.18,90.31,47277.0,87.7598,87.8668,87.7209,87.8473,47277.0
2024-03-12 10:30:00,90.32,90.36,90.21,90.25,120118.0,87.857,87.896,87.75,87.789,120118.0
2024-03-12 10:40:00,90.25,90.37,90.25,90.34,61995.0,87.789,87.9057,87.789,87.8765,61995.0
2024-03-12 10:50:00,90.34,90.46,90.25,90.31,162215.0,87.8765,87.9932,87.789,87.8473,162215.0
2024-03-12 11:00:00,90.31,90.32,90.19,90.23,111088.0,87.8473,87.857,87.7306,87.7695,111088.0
2024-03-12 11:10:00,90.23,90.32,90.22,90.28,44654.0,87.7695,87.857,87.7598,87.8181,44654.0
2024-03-12 11:20:00,90.28,90.3,90.12,90.15,63225.0,87.8181,87.8376,87.6625,87.6917,63225.0
2024-03-12 11:30:00,90.15,90.24,90.1,90.23,85928.0,87.6917,87.7792,87.643,87.7695,85928.0
2024-03-12 11:40:00,90.23,90.23,90.07,90.09,82558.0,87.7695,87.7695,87.6139,87.6333,82558.0
2024-03-12 11:50:00,90.1,90.18,90.06,90.18,110027.0,87.643,87.7209,87.6041,87.7209,110027.0
2024-03-12 12:00:00,90.18,90.22,90.12,90.14,47490.0,87.7209,87.7598,87.6625,87.682,47490.0
2024-03-12 12:10:00,90.14,90.21,90.11,90.15,47391.0,87.682,87.75,87.6528,87.6917,47391.0
2024-03-12 12:20:00,90.15,90.23,90.13,90.22,37478.0,87.6917,87.7695,87.6722,87.7598,37478.0
2024-03-12 12:30:00,90.22,90.22,90.06,90.09,67588.0,87.7598,87.7598,87.6041,87.6333,67588.0
2024-03-12 12:40:00,90.1,90.1,89.92,90.03,102153.0,87.643,87.643,87.468,87.575,102153.0
2024-03-12 12:50:00,90.02,90.11,90.02,90.09,114284.0,87.5652,87.6528,87.5652,87.6333,114284.0
2024-03-12 13:00:00,90.09,90.1,89.94,89.98,104918.0,87.6333,87.643,87.4874,87.5263,104918.0
2024-03-12 13:10:00,89.98,90.11,89.95,90.11,94610.0,87.5263,87.6528,87.4971,87.6528,94610.0
2024-03-12 13:20:00,90.12,90.17,90.08,90.1,36787.0,87.6625,87.7111,87.6236,87.643,36787.0
2024-03-12 13:30:00,90.09,90.15,90.07,90.13,45297.0,87.6333,87.6917,87.6139,87.6722,45297.0
2024-03-12 13:40:00,90.13,90.17,90.1,90.15,24973.0,87.6722,87.7111,87.643,87.6917,24973.0
2024-03-12 13:50:00,90.16,90.25,90.13,90.21,71289.0,87.7014,87.789,87.6722,87.75,71289.0
2024-03-12 14:00:00,90.22,90.23,90.15,90.2,31388.0,87.7598,87.7695,87.6917,87.7403,31388.0
2024-03-12 14:10:00,90.2,90.25,90.16,90.21,64884.0,87.7403,87.789,87.7014,87.75,64884.0
2024-03-12 14:20:00,90.22,90.32,90.21,90.32,68063.0,87.7598,87.857,87.75,87.857,68063.0
2024-03-12 14:30:00,90.32,90.34,90.23,90.25,48535.0,87.857,87.8765,87.7695,87.789,48535.0
2024-03-12 14:40:00,90.26,90.26,90.14,90.23,100129.0,87.7987,87.7987,87.682,87.7695,100129.0
2024-03-12 14:50:00,90.23,90.33,90.22,90.3,65069.0,87.7695,87.8668,87.7598,87.8376,65069.0
2024-03-12 15:00:00,90.31,90.35,90.28,90.35,64163.0,87.8473,87.8862,87.8181,87.8862,64163.0
2024-03-12 15:10:00,90.35,90.36,90.29,90.32,82592.0,87.8862,87.896,87.8279,87.857,82592.0
2024-03-12 15:20:00,90.31,90.44,90.3,90.4,103240.0,87.8473,87.9738,87.8376,87.9349,103240.0
2024-03-12 15:30:00,90.4,90.41,90.24,90.29,360947.0,87.9349,87.9446,87.7792,87.8279,360947.0
2024-03-12 15:40:00,90.3,90.34,90.24,90.31,226156.0,87.8376,87.8765,87.7792,87.8473,226156.0
2024-03-12 15:50:00,90.31,90.47,90.29,90.33,645955.0,87.8473,88.003,87.8279,87.8668,645955.0
2024-03-13 09:30:00,90.63,91.05,90.63,91.02,263535.0,88.1586,88.5671,88.1586,88.538,263535.0
2024-03-13 09:40:00,91.03,91.14,90.96,91.08,492248.0,88.5477,88.6547,88.4796,88.5963,492248.0
2024-03-13 09:50:00,91.09,91.09,90.91,90.98,376711.0,88.606,88.606,88.431,88.499,376711.0
2024-03-13 10:00:00,90.98,91.01,90.84,90.89,324055.0,88.499,88.5282,88.3629,88.4115,324055.0
2024-03-13 10:10:00,90.89,91.06,90.88,90.97,403553.0,88.4115,88.5769,88.4018,88.4893,403553.0
2024-03-13 10:20:00,90.97,91.05,90.96,91.05,429023.0,88.4893,88.5671,88.4796,88.5671,429023.0
2024-03-13 10:30:00,91.06,91.13,91.02,91.13,191398.0,88.5769,88.645,88.538,88.645,191398.0
2024-03-13 10:40:00,91.12,91.13,91.0,91.01,93216.0,88.6352,88.645,88.5185,88.5282,93216.0
2024-03-13 10:50:00,91.01,91.07,90.93,91.03,86561.0,88.5282,88.5866,88.4504,88.5477,86561.0
2024-03-13 11:00:00,91.02,91.05,90.99,91.05,38980.0,88.538,88.5671,88.5088,88.5671,38980.0
2024-03-13 11:10:00,91.04,91.21,91.02,91.2,64106.0,88.5574,88.7228,88.538,88.713,64106.0
2024-03-13 11:20:00,91.2,91.3,91.2,91.3,116837.0,88.713,88.8103,88.713,88.8103,116837.0
2024-03-13 11:30:00,91.3,91.38,91.28,91.35,113492.0,88.8103,88.8881,88.7909,88.859,113492.0
2024-03-13 11:40:00,91.35,91.45,91.35,91.45,134923.0,88.859,88.9562,88.859,88.9562,134923.0
2024-03-13 11:50:00,91.44,91.48,91.41,91.48,103902.0,88.9465,88.9854,88.9173,88.9854,103902.0
2024-03-13 12:00:00,91.47,91.47,91.43,91.47,78923.0,88.9757,88.9757,88.9368,88.9757,78923.0
2024-03-13 12:10:00,91.46,91.53,91.45,91.48,81764.0,88.966,89.034,88.9562,88.9854,81764.0
2024-03-13 12:20:00,91.48,91.49,91.4,91.41,49253.0,88.9854,88.9951,88.9076,88.9173,49253.0
2024-03-13 12:30:00,91.42,91.57,91.42,91.57,141783.0,88.927,89.073,88.927,89.073,141783.0
2024-03-13 12:40:00,91.58,91.58,91.45,91.46,92698.0,89.0827,89.0827,88.9562,88.966,92698.0
2024-03-13 12:50:00,91.45,91.55,91.44,91.47,63341.0,88.9562,89.0535,88.9465,88.9757,63341.0
2024-03-13 13:00:00,91.47,91.54,91.42,91.5,205691.0,88.9757,89.0438,88.927,89.0049,205691.0
2024-03-13 13:10:00,91.51,91.58,91.5,91.56,107361.0,89.0146,89.0827,89.0049,89.0632,107361.0
2024-03-13 13:20:00,91.57,91.66,91.56,91.56,129117.0,89.073,89.1605,89.0632,89.0632,129117.0
2024-03-13 13:30:00,91.55,91.58,91.48,91.55,76392.0,89.0535,89.0827,88.9854,89.0535,76392.0
2024-03-13 13:40:00,91.55,91.58,91.44,91.44,48380.0,89.0535,89.0827,88.9465,88.9465,48380.0
2024-03-13 13:50:00,91.44,91.52,91.43,91.47,51065.0,88.9465,89.0243,88.9368,88.9757,51065.0
2024-03-13 14:00:00,91.47,91.49,91.4,91.41,102638.0,88.9757,88.9951,88.9076,88.9173,102638.0
2024-03-13 14:10:00,91.41,91.44,91.38,91.4,75252.0,88.9173,88.9465,88.8881,88.9076,75252.0
2024-03-13 14:20:00,91.4,91.42,91.35,91.36,55327.0,88.9076,88.927,88.859,88.8687,55327.0
2024-03-13 14:30:00,91.36,91.38,91.32,91.33,38078.0,88.8687,88.8881,88.8298,88.8395,38078.0
2024-03-13 14:40:00,91.33,91.34,91.27,91.28,81912.0,88.8395,88.8492,88.7811,88.7909,81912.0
2024-03-13 14:50:00,91.27,91.32,91.25,91.29,118770.0,88.7811,88.8298,88.7617,88.8006,118770.0
2024-03-13 15:00:00,91.29,91.29,91.15,91.2,75854.0,88.8006,88.8006,88.6644,88.713,75854.0
2024-03-13 15:10:00,91.19,91.24,91.17,91.18,105474.0,88.7033,88.752,88.6839,88.6936,105474.0
2024-03-13 15:20:00,91.17,91.23,90.95,91.06,232973.0,88.6839,88.7422,88.4699,88.5769,232973.0
2024-03-13 15:30:00,91.06,91.27,91.04,91.23,248010.0,88.5769,88.7811,88.5574,88.7422,248010.0
2024-03-13 15:40:00,91.23,91.3,91.2,91.25,289059.0,88.7422,88.8103,88.713,88.7617,289059.0
2024-03-13 15:50:00,91.26,91.27,91.14,91.23,530286.0,88.7714,88.7811,88.6547,88.7422,530286.0
2024-03-14 09:30:00,90.99,91.2,90.86,91.07,253523.0,88.5088,88.713,88.3823,88.5866,253523.0
2024-03-14 09:40:00,91.08,91.16,90.8,90.81,334551.0,88.5963,88.6741,88.324,88.3337,334551.0
2024-03-14 09:50:00,90.81,90.83,90.66,90.7,690740.0,88.3337,88.3531,88.1878,88.2267,690740.0
2024-03-14 10:00:00,90.7,90.94,90.65,90.93,233745.0,88.2267,88.4601,88.178,88.4504,233745.0
2024-03-14 10:10:00,90.94,90.94,90.81,90.91,179428.0,88.4601,88.4601,88.3337,88.431,179428.0
2024-03-14 10:20:00,90.91,90.93,90.81,90.83,362889.0,88.431,88.4504,88.3337,88.3531,362889.0
2024-03-14 10:30:00,90.83,90.95,90.82,90.86,226437.0,88.3531,88.4699,88.3434,88.3823,226437.0
2024-03-14 10:40:00,90.86,90.88,90.74,90.79,190811.0,88.3823,88.4018,88.2656,88.3142,190811.0
2024-03-14 10:50:00,90.79,90.8,90.61,90.65,169097.0,88.3142,88.324,88.1391,88.178,169097.0
2024-03-14 11:00:00,90.65,90.71,90.61,90.66,98053.0,88.178,88.2364,88.1391,88.1878,98053.0
2024-03-14 11:10:00,90.65,90.69,90.63,90.66,71061.0,88.178,88.217,88.1586,88.1878,71061.0
2024-03-14 11:20:00,90.66,90.72,90.64,90.71,439384.0,88.1878,88.2461,88.1683,88.2364,439384.0
2024-03-14 11:30:00,90.71,90.77,90.65,90.73,114560.0,88.2364,88.2948,88.178,88.2559,114560.0
2024-03-14 11:40:00,90.74,90.84,90.68,90.79,93980.0,88.2656,88.3629,88.2072,88.3142,93980.0
2024-03-14 11:50:00,90.8,90.9,90.77,90.88,72323.0,88.324,88.4212,88.2948,88.4018,72323.0
2024-03-14 12:00:00,90.89,90.92,90.78,90.81,85374.0,88.4115,88.4407,88.3045,88.3337,85374.0
2024-03-14 12:10:00,90.81,90.82,90.73,90.73,48344.0,88.3337,88.3434,88.2559,88.2559,48344.0
2024-03-14 12:20:00,90.73,90.82,90.72,90.74,60442.0,88.2559,88.3434,88.2461,88.2656,60442.0
2024-03-14 12:30:00,90.73,90.83,90.73,90.79,53138.0,88.2559,88.3531,88.2559,88.3142,53138.0
2024-03-14 12:40:00,90.78,90.8,90.73,90.76,51688.0,88.3045,88.324,88.2559,88.285,51688.0
2024-03-14 12:50:00,90.75,90.77,90.68,90.69,137908.0,88.2753,88.2948,88.2072,88.217,137908.0
2024-03-14 13:00:00,90.68,90.69,90.58,90.69,94129.0,88.2072,88.217,88.11,88.217,94129.0
2024-03-14 13:10:00,90.68,90.7,90.55,90.55,80784.0,88.2072,88.2267,88.0808,88.0808,80784.0
2024-03-14 13:20:00,90.55,90.6,90.51,90.51,64850.0,88.0808,88.1294,88.0419,88.0419,64850.0
2024-03-14 13:30:00,90.51,90.56,90.43,90.53,157235.0,88.0419,88.0905,87.964,88.0613,157235.0
2024-03-14 13:40:00,90.53,90.66,90.52,90.66,64181.0,88.0613,88.1878,88.0516,88.1878,64181.0
2024-03-14 13:50:00,90.65,90.74,90.63,90.73,86524.0,88.178,88.2656,88.1586,88.2559,86524.0
2024-03-14 14:00:00,90.73,90.85,90.69,90.84,133476.0,88.2559,88.3726,88.217,88.3629,133476.0
2024-03-14 14:10:00,90.84,90.87,90.79,90.86,71778.0,88.3629,88.392,88.3142,88.3823,71778.0
2024-03-14 14:20:00,90.86,90.87,90.76,90.77,85794.0,88.3823,88.392,88.285,88.2948,85794.0
2024-03-14 14:30:00,90.76,90.76,90.66,90.73,160352.0,88.285,88.285,88.1878,88.2559,160352.0
2024-03-14 14:40:00,90.73,90.81,90.71,90.81,262479.0,88.2559,88.3337,88.2364,88.3337,262479.0
2024-03-14 14:50:00,90.81,90.86,90.77,90.81,558119.0,88.3337,88.3823,88.2948,88.3337,558119.0
2024-03-14 15:00:00,90.81,90.81,90.62,90.67,620761.0,88.3337,88.3337,88.1489,88.1975,620761.0
2024-03-14 15:10:00,90.66,90.68,90.57,90.57,232556.0,88.1878,88.2072,88.1002,88.1002,232556.0
2024-03-14 15:20:00,90.57,90.59,90.43,90.52,197345.0,88.1002,88.1197,87.964,88.0516,197345.0
2024-03-14 15:30:00,90.53,90.53,90.35,90.44,175605.0,88.0613,88.0613,87.8862,87.9738,175605.0
2024-03-14 15:40:00,90.44,90.61,90.43,90.61,210936.0,87.9738,88.1391,87.964,88.1391,210936.0
2024-03-14 15:50:00,90.61,90.78,90.57,90.76,741659.0,88.1391,88.3045,88.1002,88.285,741659.0
2024-03-15 09:30:00,90.17,90.94,90.11,90.93,479321.0,87.7111,88.4601,87.6528,88.4504,479321.0
2024-03-15 09:40:00,90.95,91.2,90.89,90.98,808574.0,88.4699,88.713,88.4115,88.499,808574.0
2024-03-15 09:50:00,90.98,91.09,90.85,90.86,164247.0,88.499,88.606,88.3726,88.3823,164247.0
2024-03-15 10:00:00,90.85,90.96,90.73,90.81,210753.0,88.3726,88.4796,88.2559,88.3337,210753.0
2024-03-15 10:10:00,90.81,91.06,90.8,91.0,120529.0,88.3337,88.5769,88.324,88.5185,120529.0
2024-03-15 10:20:00,91.0,91.02,90.85,90.92,116242.0,88.5185,88.538,88.3726,88.4407,116242.0
2024-03-15 10:30:00,90.91,91.01,90.88,90.97,106835.0,88.431,88.5282,88.4018,88.4893,106835.0
2024-03-15 10:40:00,90.97,91.1,90.91,91.08,97532.0,88.4893,88.6158,88.431,88.5963,97532.0
2024-03-15 10:50:00,91.08,91.15,90.99,91.04,108616.0,88.5963,88.6644,88.5088,88.5574,108616.0
2024-03-15 11:00:00,91.05,91.06,90.94,91.0,110468.0,88.5671,88.5769,88.4601,88.5185,110468.0
2024-03-15 11:10:00,90.99,91.05,90.86,90.87,116613.0,88.5088,88.5671,88.3823,88.392,116613.0
2024-03-15 11:20:00,90.88,91.03,90.86,91.01,77476.0,88.4018,88.5477,88.3823,88.5282,77476.0
2024-03-15 11:30:00,90.99,91.0,90.87,90.95,80648.0,88.5088,88.5185,88.392,88.4699,80648.0
2024-03-15 11:40:00,90.94,90.95,90.87,90.88,61865.0,88.4601,88.4699,88.392,88.4018,61865.0
2024-03-15 11:50:00,90.89,90.92,90.79,90.83,75076.0,88.4115,88.4407,88.3142,88.3531,75076.0
2024-03-15 12:00:00,90.83,90.88,90.8,90.85,65037.0,88.3531,88.4018,88.324,88.3726,65037.0
2024-03-15 12:10:00,90.84,90.87,90.82,90.84,60654.0,88.3629,88.392,88.3434,88.3629,60654.0
2024-03-15 12:20:00,90.84,90.88,90.8,90.86,89926.0,88.3629,88.4018,88.324,88.3823,89926.0
2024-03-15 12:30:00,90.86,90.93,90.8,90.82,74014.0,88.3823,88.4504,88.324,88.3434,74014.0
2024-03-15 12:40:00,90.82,90.82,90.71,90.74,66041.0,88.3434,88.3434,88.2364,88.2656,66041.0
2024-03-15 12:50:00,90.73,90.77,90.69,90.75,53289.0,88.2559,88.2948,88.217,88.2753,53289.0
2024-03-15 13:00:00,90.74,90.86,90.72,90.86,57047.0,88.2656,88.3823,88.2461,88.3823,57047.0
2024-03-15 13:10:00,90.85,90.89,90.81,90.81,90588.0,88.3726,88.4115,88.3337,88.3337,90588.0
2024-03-15 13:20:00,90.81,90.98,90.81,90.92,78259.0,88.3337,88.499,88.3337,88.4407,78259.0
2024-03-15 13:30:00,90.92,91.01,90.91,91.01,64180.0,88.4407,88.5282,88.431,88.5282,64180.0
2024-03-15 13:40:00,91.01,91.03,90.97,90.97,64927.0,88.5282,88.5477,88.4893,88.4893,64927.0
2024-03-15 13:50:00,90.97,91.03,90.95,91.01,65563.0,88.4893,88.5477,88.4699,88.5282,65563.0
2024-03-15 14:00:00,91.0,91.07,90.93,90.94,63995.0,88.5185,88.5866,88.4504,88.4601,63995.0
2024-03-15 14:10:00,90.93,90.98,90.9,90.98,78195.0,88.4504,88.499,88.4212,88.499,78195.0
2024-03-15 14:20:00,90.98,91.0,90.88,90.93,79708.0,88.499,88.5185,88.4018,88.4504,79708.0
2024-03-15 14:30:00,90.93,90.96,90.84,90.95,126305.0,88.4504,88.4796,88.3629,88.4699,126305.0
2024-03-15 14:40:00,90.96,91.04,90.85,90.87,124173.0,88.4796,88.5574,88.3726,88.392,124173.0
2024-03-15 14:50:00,90.87,90.98,90.86,90.96,140949.0,88.392,88.499,88.3823,88.4796,140949.0
2024-03-15 15:00:00,90.97,91.02,90.92,90.96,152513.0,88.4893,88.538,88.4407,88.4796,152513.0
2024-03-15 15:10:00,90.97,91.0,90.88,90.9,151775.0,88.4893,88.5185,88.4018,88.4212,151775.0
2024-03-15 15:20:00,90.9,90.97,90.86,90.94,233409.0,88.4212,88.4893,88.3823,88.4601,233409.0
2024-03-15 15:30:00,90.94,90.94,90.75,90.77,322632.0,88.4601,88.4601,88.2753,88.2948,322632.0
2024-03-15 15:40:00,90.77,90.95,90.76,90.93,467166.0,88.2948,88.4699,88.285,88.4504,467166.0
2024-03-15 15:50:00,90.93,90.95,90.72,90.79,2349964.0,88.4504,88.4699,88.2461,88.3142,2349964.0
2024-03-18 09:30:00,90.76,91.11,90.74,90.92,570287.0,88.6015,88.9432,88.582,88.7577,570287.0
2024-03-18 09:40:00,90.92,91.01,90.65,90.69,521067.0,88.7577,88.8456,88.4941,88.5332,521067.0
2024-03-18 09:50:00,90.7,90.82,90.66,90.78,157699.0,88.5429,88.6601,88.5039,88.621,157699.0
2024-03-18 10:00:00,90.78,91.18,90.77,91.14,144950.0,88.621,89.0115,88.6113,88.9725,144950.0
2024-03-18 10:10:00,91.13,91.18,91.1,91.17,61515.0,88.9627,89.0115,88.9334,89.0018,61515.0
2024-03-18 10:20:00,91.18,91.22,91.12,91.17,55070.0,89.0115,89.0506,88.953,89.0018,55070.0
2024-03-18 10:30:00,91.15,91.18,91.08,91.14,322358.0,88.9822,89.0115,88.9139,88.9725,322358.0
2024-03-18 10:40:00,91.14,91.17,91.03,91.17,61939.0,88.9725,89.0018,88.8651,89.0018,61939.0
2024-03-18 10:50:00,91.17,91.21,91.1,91.14,79897.0,89.0018,89.0408,88.9334,88.9725,79897.0
2024-03-18 11:00:00,91.15,91.21,91.12,91.17,59429.0,88.9822,89.0408,88.953,89.0018,59429.0
2024-03-18 11:10:00,91.16,91.17,91.11,91.13,52359.0,88.992,89.0018,88.9432,88.9627,52359.0
2024-03-18 11:20:00,91.14,91.21,91.12,91.2,67066.0,88.9725,89.0408,88.953,89.0311,67066.0
2024-03-18 11:30:00,91.2,91.25,91.14,91.18,165893.0,89.0311,89.0799,88.9725,89.0115,165893.0
2024-03-18 11:40:00,91.17,91.27,91.17,91.22,42090.0,89.0018,89.0994,89.0018,89.0506,42090.0
2024-03-18 11:50:00,91.23,91.24,91.18,91.23,47454.0,89.0603,89.0701,89.0115,89.0603,47454.0
2024-03-18 12:00:00,91.23,91.24,91.09,91.17,44887.0,89.0603,89.0701,88.9237,89.0018,44887.0
2024-03-18 12:10:00,91.18,91.3,91.18,91.28,43629.0,89.0115,89.1287,89.0115,89.1091,43629.0
2024-03-18 12:20:00,91.28,91.36,91.27,91.35,49032.0,89.1091,89.1872,89.0994,89.1775,49032.0
2024-03-18 12:30:00,91.35,91.36,91.22,91.23,35251.0,89.1775,89.1872,89.0506,89.0603,35251.0
2024-03-18 12:40:00,91.23,91.24,91.17,91.17,29068.0,89.0603,89.0701,89.0018,89.0018,29068.0
2024-03-18 12:50:00,91.17,91.25,91.12,91.25,67281.0,89.0018,89.0799,88.953,89.0799,67281.0
2024-03-18 13:00:00,91.25,91.28,91.22,91.27,55772.0,89.0799,89.1091,89.0506,89.0994,55772.0
2024-03-18 13:10:00,91.27,91.31,91.24,91.27,31869.0,89.0994,89.1384,89.0701,89.0994,31869.0
2024-03-18 13:20:00,91.27,91.27,91.23,91.27,64720.0,89.0994,89.0994,89.0603,89.0994,64720.0
2024-03-18 13:30:00,91.26,91.27,91.14,91.14,176942.0,89.0896,89.0994,88.9725,88.9725,176942.0
2024-03-18 13:40:00,91.15,91.15,91.08,91.13,89255.0,88.9822,88.9822,88.9139,88.9627,89255.0
2024-03-18 13:50:00,91.14,91.15,91.08,91.09,28356.0,88.9725,88.9822,88.9139,88.9237,28356.0
2024-03-18 14:00:00,91.09,91.1,90.95,90.98,224651.0,88.9237,88.9334,88.787,88.8163,224651.0
2024-03-18 14:10:00,90.98,91.04,90.97,91.04,37765.0,88.8163,88.8749,88.8065,88.8749,37765.0
2024-03-18 14:20:00,91.02,91.04,90.98,91.04,25748.0,88.8553,88.8749,88.8163,88.8749,25748.0
2024-03-18 14:30:00,91.04,91.1,91.03,91.05,70121.0,88.8749,88.9334,88.8651,88.8846,70121.0
2024-03-18 14:40:00,91.05,91.05,90.92,91.0,82578.0,88.8846,88.8846,88.7577,88.8358,82578.0
2024-03-18 14:50:00,91.0,91.02,90.96,90.97,55509.0,88.8358,88.8553,88.7968,88.8065,55509.0
2024-03-18 15:00:00,90.97,91.01,90.96,90.98,46382.0,88.8065,88.8456,88.7968,88.8163,46382.0
2024-03-18 15:10:00,90.98,90.99,90.93,90.95,274991.0,88.8163,88.826,88.7675,88.787,274991.0
2024-03-18 15:20:00,90.94,90.96,90.86,90.9,132797.0,88.7772,88.7968,88.6991,88.7382,132797.0
2024-03-18 15:30:00,90.9,90.98,90.85,90.85,202041.0,88.7382,88.8163,88.6894,88.6894,202041.0
2024-03-18 15:40:00,90.85,90.89,90.79,90.79,153724.0,88.6894,88.7284,88.6308,88.6308,153724.0
2024-03-18 15:50:00,90.78,90.8,90.6,90.65,764116.0,88.621,88.6406,88.4453,88.4941,764116.0
2024-03-19 09:30:00,90.53,90.71,90.47,90.67,307285.0,88.377,88.5527,88.3184,88.5137,307285.0
2024-03-19 09:40:00,90.68,90.81,90.56,90.58,158125.0,88.5234,88.6503,88.4063,88.4258,158125.0
2024-03-19 09:50:00,90.59,90.65,90.53,90.54,94128.0,88.4356,88.4941,88.377,88.3867,94128.0
2024-03-19 10:00:00,90.54,90.57,90.4,90.43,135411.0,88.3867,88.416,88.2501,88.2794,135411.0
2024-03-19 10:10:00,90.43,90.47,90.34,90.37,62950.0,88.2794,88.3184,88.1915,88.2208,62950.0
2024-03-19 10:20:00,90.37,90.45,90.3,90.36,73273.0,88.2208,88.2989,88.1525,88.211,73273.0
2024-03-19 10:30:00,90.37,90.39,90.26,90.35,67399.0,88.2208,88.2403,88.1134,88.2013,67399.0
2024-03-19 10:40:00,90.34,90.39,90.28,90.3,57555.0,88.1915,88.2403,88.1329,88.1525,57555.0
2024-03-19 10:50:00,90.3,90.41,90.28,90.33,72036.0,88.1525,88.2598,88.1329,88.1817,72036.0
2024-03-19 11:00:00,90.33,90.38,90.31,90.35,66837.0,88.1817,88.2306,88.1622,88.2013,66837.0
2024-03-19 11:10:00,90.35,90.41,90.32,90.38,53744.0,88.2013,88.2598,88.172,88.2306,53744.0
2024-03-19 11:20:00,90.37,90.47,90.37,90.46,50010.0,88.2208,88.3184,88.2208,88.3086,50010.0
2024-03-19 11:30:00,90.47,90.54,90.46,90.51,98857.0,88.3184,88.3867,88.3086,88.3575,98857.0
2024-03-19 11:40:00,90.52,90.56,90.47,90.52,69713.0,88.3672,88.4063,88.3184,88.3672,69713.0
2024-03-19 11:50:00,90.51,90.51,90.48,90.48,101294.0,88.3575,88.3575,88.3282,88.3282,101294.0
2024-03-19 12:00:00,90.47,90.52,90.45,90.5,59153.0,88.3184,88.3672,88.2989,88.3477,59153.0
2024-03-19 12:10:00,90.5,90.58,90.49,90.56,43392.0,88.3477,88.4258,88.3379,88.4063,43392.0
2024-03-19 12:20:00,90.56,90.61,90.54,90.57,51159.0,88.4063,88.4551,88.3867,88.416,51159.0
2024-03-19 12:30:00,90.58,90.64,90.57,90.63,87870.0,88.4258,88.4844,88.416,88.4746,87870.0
2024-03-19 12:40:00,90.63,90.73,90.63,90.67,116559.0,88.4746,88.5722,88.4746,88.5137,116559.0
2024-03-19 12:50:00,90.67,90.67,90.58,90.6,55335.0,88.5137,88.5137,88.4258,88.4453,55335.0
2024-03-19 13:00:00,90.61,90.73,90.55,90.58,242263.0,88.4551,88.5722,88.3965,88.4258,242263.0
2024-03-19 13:10:00,90.58,90.62,90.55,90.56,30397.0,88.4258,88.4648,88.3965,88.4063,30397.0
2024-03-19 13:20:00,90.56,90.64,90.54,90.64,76423.0,88.4063,88.4844,88.3867,88.4844,76423.0
2024-03-19 13:30:00,90.64,90.64,90.57,90.58,56375.0,88.4844,88.4844,88.416,88.4258,56375.0
2024-03-19 13:40:00,90.58,90.62,90.54,90.59,36670.0,88.4258,88.4648,88.3867,88.4356,36670.0
2024-03-19 13:50:00,90.6,90.65,90.58,90.64,35685.0,88.4453,88.4941,88.4258,88.4844,35685.0
2024-03-19 14:00:00,90.64,90.64,90.53,90.62,42455.0,88.4844,88.4844,88.377,88.4648,42455.0
2024-03-19 14:10:00,90.62,90.62,90.57,90.59,71974.0,88.4648,88.4648,88.416,88.4356,71974.0
2024-03-19 14:20:00,90.59,90.68,90.58,90.67,30092.0,88.4356,88.5234,88.4258,88.5137,30092.0
2024-03-19 14:30:00,90.66,90.7,90.65,90.7,27447.0,88.5039,88.5429,88.4941,88.5429,27447.0
2024-03-19 14:40:00,90.7,90.72,90.67,90.71,282390.0,88.5429,88.5625,88.5137,88.5527,282390.0
2024-03-19 14:50:00,90.71,90.73,90.52,90.58,416179.0,88.5527,88.5722,88.3672,88.4258,416179.0
2024-03-19 15:00:00,90.58,90.6,90.5,90.54,125293.0,88.4258,88.4453,88.3477,88.3867,125293.0
2024-03-19 15:10:00,90.55,90.61,90.52,90.61,104931.0,88.3965,88.4551,88.3672,88.4551,104931.0
2024-03-19 15:20:00,90.6,90.62,90.56,90.6,50813.0,88.4453,88.4648,88.4063,88.4453,50813.0
2024-03-19 15:30:00,90.6,90.64,90.56,90.64,128397.0,88.4453,88.4844,88.4063,88.4844,128397.0
2024-03-19 15:40:00,90.63,90.66,90.55,90.58,156690.0,88.4746,88.5039,88.3965,88.4258,156690.0
2024-03-19 15:50:00,90.59,90.71,90.54,90.67,537998.0,88.4356,88.5527,88.3867,88.5137,537998.0
2024-03-20 09:30:00,90.58,90.69,90.4,90.69,245188.0,88.4258,88.5332,88.2501,88.5332,245188.0
2024-03-20 09:40:00,90.69,90.81,90.65,90.8,144828.0,88.5332,88.6503,88.4941,88.6406,144828.0
2024-03-20 09:50:00,90.81,90.81,90.73,90.79,101051.0,88.6503,88.6503,88.5722,88.6308,101051.0
2024-03-20 10:00:00,90.79,90.9,90.73,90.88,82085.0,88.6308,88.7382,88.5722,88.7187,82085.0
2024-03-20 10:10:00,90.88,90.92,90.82,90.87,48981.0,88.7187,88.7577,88.6601,88.7089,48981.0
2024-03-20 10:20:00,90.87,91.05,90.87,91.03,81711.0,88.7089,88.8846,88.7089,88.8651,81711.0
2024-03-20 10:30:00,91.03,91.04,90.92,90.95,85636.0,88.8651,88.8749,88.7577,88.787,85636.0
2024-03-20 10:40:00,90.94,90.97,90.9,90.93,43500.0,88.7772,88.8065,88.7382,88.7675,43500.0
2024-03-20 10:50:00,90.93,91.02,90.88,90.99,78868.0,88.7675,88.8553,88.7187,88.826,78868.0
2024-03-20 11:00:00,90.98,91.01,90.92,91.01,64331.0,88.8163,88.8456,88.7577,88.8456,64331.0
2024-03-20 11:10:00,91.02,91.07,90.99,91.04,45336.0,88.8553,88.9041,88.826,88.8749,45336.0
2024-03-20 11:20:00,91.04,91.04,90.92,90.95,108496.0,88.8749,88.8749,88.7577,88.787,108496.0
2024-03-20 11:30:00,90.95,90.97,90.9,90.91,57940.0,88.787,88.8065,88.7382,88.7479,57940.0
2024-03-20 11:40:00,90.91,90.93,90.84,90.86,47765.0,88.7479,88.7675,88.6796,88.6991,47765.0
2024-03-20 11:50:00,90.85,90.88,90.81,90.85,38686.0,88.6894,88.7187,88.6503,88.6894,38686.0
2024-03-20 12:00:00,90.85,90.91,90.85,90.91,28100.0,88.6894,88.7479,88.6894,88.7479,28100.0
2024-03-20 12:10:00,90.92,90.94,90.87,90.89,39100.0,88.7577,88.7772,88.7089,88.7284,39100.0
2024-03-20 12:20:00,90.89,90.95,90.87,90.94,53116.0,88.7284,88.787,88.7089,88.7772,53116.0
2024-03-20 12:30:00,90.94,90.94,90.88,90.94,43285.0,88.7772,88.7772,88.7187,88.7772,43285.0
2024-03-20 12:40:00,90.94,90.99,90.93,90.97,26879.0,88.7772,88.826,88.7675,88.8065,26879.0
2024-03-20 12:50:00,90.97,91.01,90.97,91.0,44694.0,88.8065,88.8456,88.8065,88.8358,44694.0
2024-03-20 13:00:00,90.99,91.0,90.9,90.93,54561.0,88.826,88.8358,88.7382,88.7675,54561.0
2024-03-20 13:10:00,90.92,91.02,90.91,91.02,55114.0,88.7577,88.8553,88.7479,88.8553,55114.0
2024-03-20 13:20:00,91.02,91.02,90.95,91.01,56180.0,88.8553,88.8553,88.787,88.8456,56180.0
2024-03-20 13:30:00,91.0,91.0,90.94,90.95,57446.0,88.8358,88.8358,88.7772,88.787,57446.0
2024-03-20 13:40:00,90.95,90.99,90.91,90.99,60696.0,88.787,88.826,88.7479,88.826,60696.0
2024-03-20 13:50:00,91.0,91.02,90.97,90.98,52825.0,88.8358,88.8553,88.8065,88.8163,52825.0
2024-03-20 14:00:00,91.0,91.42,90.99,91.25,380055.0,88.8358,89.2458,88.826,89.0799,380055.0
2024-03-20 14:10:00,91.25,91.35,91.05,91.06,124060.0,89.0799,89.1775,88.8846,88.8944,124060.0
2024-03-20 14:20:00,91.06,91.19,91.01,91.19,131108.0,88.8944,89.0213,88.8456,89.0213,131108.0
2024-03-20 14:30:00,91.2,91.3,90.91,91.22,180589.0,89.0311,89.1287,88.7479,89.0506,180589.0
2024-03-20 14:40:00,91.24,91.54,91.16,91.54,179671.0,89.0701,89.363,88.992,89.363,179671.0
2024-03-20 14:50:00,91.54,91.55,91.35,91.44,165517.0,89.363,89.3727,89.1775,89.2653,165517.0
2024-03-20 15:00:00,91.44,91.56,91.38,91.52,248170.0,89.2653,89.3825,89.2068,89.3434,248170.0
2024-03-20 15:10:00,91.52,91.64,91.49,91.63,280154.0,89.3434,89.4606,89.3142,89.4508,280154.0
2024-03-20 15:20:00,91.63,91.9,91.6,91.86,201899.0,89.4508,89.7144,89.4215,89.6754,201899.0
2024-03-20 15:30:00,91.85,91.86,91.7,91.8,176136.0,89.6656,89.6754,89.5192,89.6168,176136.0
2024-03-20 15:40:00,91.81,91.86,91.49,91.49,272109.0,89.6265,89.6754,89.3142,89.3142,272109.0
2024-03-20 15:50:00,91.49,91.6,91.49,91.57,664857.0,89.3142,89.4215,89.3142,89.3923,664857.0
2024-03-21 09:30:00,91.8,91.87,91.63,91.68,213365.0,89.6168,89.6851,89.4508,89.4996,213365.0
2024-03-21 09:40:00,91.69,91.77,91.57,91.6,185988.0,89.5094,89.5875,89.3923,89.4215,185988.0
2024-03-21 09:50:00,91.61,91.72,91.58,91.69,111860.0,89.4313,89.5387,89.402,89.5094,111860.0
2024-03-21 10:00:00,91.68,91.74,91.46,91.5,96870.0,89.4996,89.5582,89.2849,89.3239,96870.0
2024-03-21 10:10:00,91.5,91.63,91.44,91.63,100523.0,89.3239,89.4508,89.2653,89.4508,100523.0
2024-03-21 10:20:00,91.63,91.72,91.59,91.7,95099.0,89.4508,89.5387,89.4118,89.5192,95099.0
2024-03-21 10:30:00,91.71,91.76,91.64,91.7,154391.0,89.5289,89.5777,89.4606,89.5192,154391.0
2024-03-21 10:40:00,91.69,91.88,91.67,91.76,92836.0,89.5094,89.6949,89.4899,89.5777,92836.0
2024-03-21 10:50:00,91.76,91.86,91.73,91.85,35659.0,89.5777,89.6754,89.5484,89.6656,35659.0
2024-03-21 11:00:00,91.85,91.86,91.78,91.79,105343.0,89.6656,89.6754,89.5973,89.607,105343.0
2024-03-21 11:10:00,91.8,91.8,91.72,91.73,58519.0,89.6168,89.6168,89.5387,89.5484,58519.0
2024-03-21 11:20:00,91.73,91.8,91.73,91.78,106063.0,89.5484,89.6168,89.5484,89.5973,106063.0
2024-03-21 11:30:00,91.79,91.88,91.76,91.82,49692.0,89.607,89.6949,89.5777,89.6363,49692.0
2024-03-21 11:40:00,91.83,91.88,91.81,91.83,60463.0,89.6461,89.6949,89.6265,89.6461,60463.0
2024-03-21 11:50:00,91.83,91.94,91.81,91.92,46039.0,89.6461,89.7535,89.6265,89.7339,46039.0
2024-03-21 12:00:00,91.92,91.93,91.86,91.89,56840.0,89.7339,89.7437,89.6754,89.7046,56840.0
2024-03-21 12:10:00,91.89,91.94,91.88,91.92,92212.0,89.7046,89.7535,89.6949,89.7339,92212.0
2024-03-21 12:20:00,91.92,91.93,91.86,91.93,47903.0,89.7339,89.7437,89.6754,89.7437,47903.0
2024-03-21 12:30:00,91.95,91.96,91.87,91.9,42578.0,89.7632,89.773,89.6851,89.7144,42578.0
2024-03-21 12:40:00,91.9,91.92,91.85,91.9,100146.0,89.7144,89.7339,89.6656,89.7144,100146.0
2024-03-21 12:50:00,91.9,91.94,91.89,91.94,42597.0,89.7144,89.7535,89.7046,89.7535,42597.0
2024-03-21 13:00:00,91.93,91.93,91.81,91.87,86093.0,89.7437,89.7437,89.6265,89.6851,86093.0
2024-03-21 13:10:00,91.87,91.9,91.84,91.88,111170.0,89.6851,89.7144,89.6558,89.6949,111170.0
2024-03-21 13:20:00,91.87,91.88,91.81,91.87,50174.0,89.6851,89.6949,89.6265,89.6851,50174.0
2024-03-21 13:30:00,91.87,91.88,91.83,91.85,71273.0,89.6851,89.6949,89.6461,89.6656,71273.0
2024-03-21 13:40:00,91.85,91.88,91.83,91.85,29656.0,89.6656,89.6949,89.6461,89.6656,29656.0
2024-03-21 13:50:00,91.86,91.98,91.84,91.95,92135.0,89.6754,89.7925,89.6558,89.7632,92135.0
2024-03-21 14:00:00,91.95,92.01,91.94,91.98,62831.0,89.7632,89.8218,89.7535,89.7925,62831.0
2024-03-21 14:10:00,91.98,91.99,91.93,91.96,52275.0,89.7925,89.8023,89.7437,89.773,52275.0
2024-03-21 14:20:00,91.97,92.01,91.93,91.98,98805.0,89.7827,89.8218,89.7437,89.7925,98805.0
2024-03-21 14:30:00,91.99,91.99,91.87,91.91,79651.0,89.8023,89.8023,89.6851,89.7242,79651.0
2024-03-21 14:40:00,91.91,91.97,91.89,91.9,65473.0,89.7242,89.7827,89.7046,89.7144,65473.0
2024-03-21 14:50:00,91.89,91.92,91.87,91.9,49001.0,89.7046,89.7339,89.6851,89.7144,49001.0
2024-03-21 15:00:00,91.9,91.97,91.89,91.97,74054.0,89.7144,89.7827,89.7046,89.7827,74054.0
2024-03-21 15:10:00,91.96,91.99,91.92,91.98,77341.0,89.773,89.8023,89.7339,89.7925,77341.0
2024-03-21 15:20:00,91.98,92.0,91.93,91.98,89661.0,89.7925,89.812,89.7437,89.7925,89661.0
2024-03-21 15:30:00,91.98,92.03,91.94,91.94,174553.0,89.7925,89.8413,89.7535,89.7535,174553.0
2024-03-21 15:40:00,91.94,92.09,91.94,92.05,171973.0,89.7535,89.8999,89.7535,89.8608,171973.0
2024-03-21 15:50:00,92.05,92.06,91.9,91.92,549216.0,89.8608,89.8706,89.7144,89.7339,549216.0
2024-03-22 09:30:00,91.74,91.96,91.67,91.89,225463.0,89.5582,89.773,89.4899,89.7046,225463.0
2024-03-22 09:40:00,91.9,91.9,91.79,91.87,133622.0,89.7144,89.7144,89.607,89.6851,133622.0
2024-03-22 09:50:00,91.87,91.91,91.8,91.84,79122.0,89.6851,89.7242,89.6168,89.6558,79122.0
2024-03-22 10:00:00,91.84,91.88,91.78,91.8,51755.0,89.6558,89.6949,89.5973,89.6168,51755.0
2024-03-22 10:10:00,91.8,91.8,91.67,91.78,56644.0,89.6168,89.6168,89.4899,89.5973,56644.0
2024-03-22 10:20:00,91.77,91.83,91.74,91.83,54909.0,89.5875,89.6461,89.5582,89.6461,54909.0
2024-03-22 10:30:00,91.83,91.83,91.7,91.77,144785.0,89.6461,89.6461,89.5192,89.5875,144785.0
2024-03-22 10:40:00,91.76,91.77,91.62,91.63,55660.0,89.5777,89.5875,89.4411,89.4508,55660.0
2024-03-22 10:50:00,91.64,91.68,91.56,91.59,70644.0,89.4606,89.4996,89.3825,89.4118,70644.0
2024-03-22 11:00:00,91.59,91.67,91.57,91.61,29680.0,89.4118,89.4899,89.3923,89.4313,29680.0
2024-03-22 11:10:00,91.62,91.64,91.55,91.57,35624.0,89.4411,89.4606,89.3727,89.3923,35624.0
2024-03-22 11:20:00,91.58,91.62,91.55,91.6,35076.0,89.402,89.4411,89.3727,89.4215,35076.0
2024-03-22 11:30:00,91.61,91.64,91.56,91.56,88094.0,89.4313,89.4606,89.3825,89.3825,88094.0
2024-03-22 11:40:00,91.57,91.59,91.51,91.53,37348.0,89.3923,89.4118,89.3337,89.3532,37348.0
2024-03-22 11:50:00,91.53,91.55,91.44,91.51,52162.0,89.3532,89.3727,89.2653,89.3337,52162.0
2024-03-22 12:00:00,91.49,91.54,91.45,91.51,41004.0,89.3142,89.363,89.2751,89.3337,41004.0
2024-03-22 12:10:00,91.5,91.5,91.42,91.43,43820.0,89.3239,89.3239,89.2458,89.2556,43820.0
2024-03-22 12:20:00,91.43,91.49,91.42,91.48,31230.0,89.2556,89.3142,89.2458,89.3044,31230.0
2024-03-22 12:30:00,91.49,91.51,91.46,91.51,20274.0,89.3142,89.3337,89.2849,89.3337,20274.0
2024-03-22 12:40:00,91.51,91.53,91.45,91.47,40995.0,89.3337,89.3532,89.2751,89.2946,40995.0
2024-03-22 12:50:00,91.46,91.47,91.39,91.41,41913.0,89.2849,89.2946,89.2165,89.2361,41913.0
2024-03-22 13:00:00,91.4,91.4,91.35,91.36,32908.0,89.2263,89.2263,89.1775,89.1872,32908.0
2024-03-22 13:10:00,91.36,91.43,91.31,91.41,68161.0,89.1872,89.2556,89.1384,89.2361,68161.0
2024-03-22 13:20:00,91.41,91.48,91.41,91.48,38221.0,89.2361,89.3044,89.2361,89.3044,38221.0
2024-03-22 13:30:00,91.48,91.49,91.43,91.45,38986.0,89.3044,89.3142,89.2556,89.2751,38986.0
2024-03-22 13:40:00,91.45,91.51,91.44,91.48,27230.0,89.2751,89.3337,89.2653,89.3044,27230.0
2024-03-22 13:50:00,91.48,91.57,91.48,91.56,33284.0,89.3044,89.3923,89.3044,89.3825,33284.0
2024-03-22 14:00:00,91.56,91.61,91.56,91.58,28968.0,89.3825,89.4313,89.3825,89.402,28968.0
2024-03-22 14:10:00,91.59,91.63,91.57,91.62,35378.0,89.4118,89.4508,89.3923,89.4411,35378.0
2024-03-22 14:20:00,91.62,91.65,91.6,91.62,38100.0,89.4411,89.4703,89.4215,89.4411,38100.0
2024-03-22 14:30:00,91.63,91.63,91.57,91.59,24033.0,89.4508,89.4508,89.3923,89.4118,24033.0
2024-03-22 14:40:00,91.59,91.61,91.54,91.56,41118.0,89.4118,89.4313,89.363,89.3825,41118.0
2024-03-22 14:50:00,91.57,91.59,91.53,91.59,30053.0,89.3923,89.4118,89.3532,89.4118,30053.0
2024-03-22 15:00:00,91.59,91.61,91.53,91.53,35388.0,89.4118,89.4313,89.3532,89.3532,35388.0
2024-03-22 15:10:00,91.53,91.54,91.38,91.4,46306.0,89.3532,89.363,89.2068,89.2263,46306.0
2024-03-22 15:20:00,91.4,91.49,91.36,91.48,58179.0,89.2263,89.3142,89.1872,89.3044,58179.0
2024-03-22 15:30:00,91.47,91.51,91.45,91.47,77535.0,89.2946,89.3337,89.2751,89.2946,77535.0
2024-03-22 15:40:00,91.47,91.51,91.44,91.51,81786.0,89.2946,89.3337,89.2653,89.3337,81786.0
2024-03-22 15:50:00,91.51,91.56,91.36,91.36,348176.0,89.3337,89.3825,89.1872,89.1872,348176.0
2024-03-25 09:30:00,91.32,91.72,91.24,91.65,273093.0,89.1482,89.5387,89.0701,89.4703,273093.0
2024-03-25 09:40:00,91.64,91.77,91.54,91.57,135897.0,89.4606,89.5875,89.363,89.3923,135897.0
2024-03-25 09:50:00,91.57,91.6,91.47,91.58,107899.0,89.3923,89.4215,89.2946,89.402,107899.0
2024-03-25 10:00:00,91.57,91.61,91.46,91.46,104169.0,89.3923,89.4313,89.2849,89.2849,104169.0
2024-03-25 10:10:00,91.46,91.54,91.44,91.49,106754.0,89.2849,89.363,89.2653,89.3142,106754.0
2024-03-25 10:20:00,91.49,91.61,91.49,91.59,40315.0,89.3142,89.4313,89.3142,89.4118,40315.0
2024-03-25 10:30:00,91.59,91.63,91.57,91.61,37197.0,89.4118,89.4508,89.3923,89.4313,37197.0
2024-03-25 10:40:00,91.61,91.63,91.55,91.59,32166.0,89.4313,89.4508,89.3727,89.4118,32166.0
2024-03-25 10:50:00,91.59,91.62,91.56,91.59,40079.0,89.4118,89.4411,89.3825,89.4118,40079.0
2024-03-25 11:00:00,91.59,91.6,91.54,91.58,46515.0,89.4118,89.4215,89.363,89.402,46515.0
2024-03-25 11:10:00,91.58,91.61,91.56,91.57,49386.0,89.402,89.4313,89.3825,89.3923,49386.0
2024-03-25 11:20:00,91.57,91.61,91.55,91.61,46987.0,89.3923,89.4313,89.3727,89.4313,46987.0
2024-03-25 11:30:00,91.6,91.61,91.52,91.53,50579.0,89.4215,89.4313,89.3434,89.3532,50579.0
2024-03-25 11:40:00,91.53,91.57,91.49,91.49,38684.0,89.3532,89.3923,89.3142,89.3142,38684.0
2024-03-25 11:50:00,91.49,91.57,91.48,91.54,42982.0,89.3142,89.3923,89.3044,89.363,42982.0
2024-03-25 12:00:00,91.55,91.58,91.51,91.56,25262.0,89.3727,89.402,89.3337,89.3825,25262.0
2024-03-25 12:10:00,91.57,91.6,91.53,91.55,39210.0,89.3923,89.4215,89.3532,89.3727,39210.0
2024-03-25 12:20:00,91.55,91.55,91.51,91.54,21685.0,89.3727,89.3727,89.3337,89.363,21685.0
2024-03-25 12:30:00,91.55,91.55,91.47,91.5,29403.0,89.3727,89.3727,89.2946,89.3239,29403.0
2024-03-25 12:40:00,91.48,91.52,91.46,91.47,20970.0,89.3044,89.3434,89.2849,89.2946,20970.0
2024-03-25 12:50:00,91.47,91.52,91.43,91.52,38361.0,89.2946,89.3434,89.2556,89.3434,38361.0
2024-03-25 13:00:00,91.52,91.54,91.49,91.53,37678.0,89.3434,89.363,89.3142,89.3532,37678.0
2024-03-25 13:10:00,91.52,91.53,91.48,91.5,61916.0,89.3434,89.3532,89.3044,89.3239,61916.0
2024-03-25 13:20:00,91.5,91.55,91.45,91.52,30948.0,89.3239,89.3727,89.2751,89.3434,30948.0
2024-03-25 13:30:00,91.51,91.53,91.46,91.48,22356.0,89.3337,89.3532,89.2849,89.3044,22356.0
2024-03-25 13:40:00,91.48,91.51,91.47,91.48,10204.0,89.3044,89.3337,89.2946,89.3044,10204.0
2024-03-25 13:50:00,91.49,91.53,91.48,91.51,19683.0,89.3142,89.3532,89.3044,89.3337,19683.0
2024-03-25 14:00:00,91.5,91.5,91.46,91.48,27557.0,89.3239,89.3239,89.2849,89.3044,27557.0
2024-03-25 14:10:00,91.48,91.51,91.46,91.5,33288.0,89.3044,89.3337,89.2849,89.3239,33288.0
2024-03-25 14:20:00,91.5,91.53,91.48,91.53,34456.0,89.3239,89.3532,89.3044,89.3532,34456.0
2024-03-25 14:30:00,91.52,91.54,91.5,91.52,38255.0,89.3434,89.363,89.3239,89.3434,38255.0
2024-03-25 14:40:00,91.52,91.54,91.47,91.49,27348.0,89.3434,89.363,89.2946,89.3142,27348.0
2024-03-25 14:50:00,91.49,91.49,91.45,91.46,33152.0,89.3142,89.3142,89.2751,89.2849,33152.0
2024-03-25 15:00:00,91.46,91.46,91.4,91.41,29798.0,89.2849,89.2849,89.2263,89.2361,29798.0
2024-03-25 15:10:00,91.41,91.42,91.38,91.4,32231.0,89.2361,89.2458,89.2068,89.2263,32231.0
2024-03-25 15:20:00,91.39,91.42,91.36,91.42,46008.0,89.2165,89.2458,89.1872,89.2458,46008.0
2024-03-25 15:30:00,91.42,91.45,91.37,91.4,71764.0,89.2458,89.2751,89.197,89.2263,71764.0
2024-03-25 15:40:00,91.4,91.43,91.33,91.34,64842.0,89.2263,89.2556,89.158,89.1677,64842.0
2024-03-25 15:50:00,91.34,91.43,91.31,91.4,411355.0,89.1677,89.2556,89.1384,89.2263,411355.0
2024-03-26 09:30:00,91.55,91.72,91.48,91.56,161513.0,89.3727,89.5387,89.3044,89.3825,161513.0
2024-03-26 09:40:00,91.54,91.65,91.51,91.63,64970.0,89.363,89.4703,89.3337,89.4508,64970.0
2024-03-26 09:50:00,91.63,91.69,91.59,91.6,22785.0,89.4508,89.5094,89.4118,89.4215,22785.0
2024-03-26 10:00:00,91.61,91.64,91.53,91.56,58963.0,89.4313,89.4606,89.3532,89.3825,58963.0
2024-03-26 10:10:00,91.56,91.6,91.51,91.53,62578.0,89.3825,89.4215,89.3337,89.3532,62578.0
2024-03-26 10:20:00,91.52,91.58,91.49,91.58,42294.0,89.3434,89.402,89.3142,89.402,42294.0
2024-03-26 10:30:00,91.59,91.61,91.54,91.61,24233.0,89.4118,89.4313,89.363,89.4313,24233.0
2024-03-26 10:40:00,91.61,91.64,91.55,91.6,58075.0,89.4313,89.4606,89.3727,89.4215,58075.0
2024-03-26 10:50:00,91.6,91.66,91.58,91.64,25000.0,89.4215,89.4801,89.402,89.4606,25000.0
2024-03-26 11:00:00,91.63,91.65,91.52,91.55,35355.0,89.4508,89.4703,89.3434,89.3727,35355.0
2024-03-26 11:10:00,91.55,91.58,91.52,91.56,24173.0,89.3727,89.402,89.3434,89.3825,24173.0
2024-03-26 11:20:00,91.56,91.56,91.49,91.5,42690.0,89.3825,89.3825,89.3142,89.3239,42690.0
2024-03-26 11:30:00,91.49,91.5,91.43,91.43,54725.0,89.3142,89.3239,89.2556,89.2556,54725.0
2024-03-26 11:40:00,91.43,91.54,91.41,91.53,25808.0,89.2556,89.363,89.2361,89.3532,25808.0
2024-03-26 11:50:00,91.53,91.58,91.52,91.58,34412.0,89.3532,89.402,89.3434,89.402,34412.0
2024-03-26 12:00:00,91.57,91.57,91.52,91.54,38594.0,89.3923,89.3923,89.3434,89.363,38594.0
2024-03-26 12:10:00,91.54,91.59,91.53,91.56,25736.0,89.363,89.4118,89.3532,89.3825,25736.0
2024-03-26 12:20:00,91.56,91.61,91.54,91.56,24091.0,89.3825,89.4313,89.363,89.3825,24091.0
2024-03-26 12:30:00,91.55,91.57,91.49,91.52,28638.0,89.3727,89.3923,89.3142,89.3434,28638.0
2024-03-26 12:40:00,91.52,91.55,91.48,91.54,28932.0,89.3434,89.3727,89.3044,89.363,28932.0
2024-03-26 12:50:00,91.53,91.6,91.53,91.58,49698.0,89.3532,89.4215,89.3532,89.402,49698.0
2024-03-26 13:00:00,91.57,91.61,91.47,91.5,77484.0,89.3923,89.4313,89.2946,89.3239,77484.0
2024-03-26 13:10:00,91.51,91.52,91.43,91.49,36377.0,89.3337,89.3434,89.2556,89.3142,36377.0
2024-03-26 13:20:00,91.49,91.49,91.41,91.43,159050.0,89.3142,89.3142,89.2361,89.2556,159050.0
2024-03-26 13:30:00,91.43,91.46,91.37,91.38,61539.0,89.2556,89.2849,89.197,89.2068,61539.0
2024-03-26 13:40:00,91.37,91.38,91.31,91.34,25170.0,89.197,89.2068,89.1384,89.1677,25170.0
2024-03-26 13:50:00,91.34,91.37,91.33,91.35,26025.0,89.1677,89.197,89.158,89.1775,26025.0
2024-03-26 14:00:00,91.35,91.39,91.34,91.36,24033.0,89.1775,89.2165,89.1677,89.1872,24033.0
2024-03-26 14:10:00,91.36,91.42,91.34,91.41,23682.0,89.1872,89.2458,89.1677,89.2361,23682.0
2024-03-26 14:20:00,91.42,91.46,91.4,91.44,95460.0,89.2458,89.2849,89.2263,89.2653,95460.0
2024-03-26 14:30:00,91.44,91.48,91.38,91.39,30836.0,89.2653,89.3044,89.2068,89.2165,30836.0
2024-03-26 14:40:00,91.38,91.4,91.33,91.39,27682.0,89.2068,89.2263,89.158,89.2165,27682.0
2024-03-26 14:50:00,91.39,91.39,91.34,91.38,41624.0,89.2165,89.2165,89.1677,89.2068,41624.0
2024-03-26 15:00:00,91.37,91.38,91.33,91.37,45106.0,89.197,89.2068,89.158,89.197,45106.0
2024-03-26 15:10:00,91.37,91.41,91.35,91.38,22625.0,89.197,89.2361,89.1775,89.2068,22625.0
2024-03-26 15:20:00,91.38,91.39,91.27,91.32,66768.0,89.2068,89.2165,89.0994,89.1482,66768.0
2024-03-26 15:30:00,91.31,91.4,91.28,91.39,85336.0,89.1384,89.2263,89.1091,89.2165,85336.0
2024-03-26 15:40:00,91.38,91.48,91.29,91.33,140767.0,89.2068,89.3044,89.1189,89.158,140767.0
2024-03-26 15:50:00,91.33,91.44,91.31,91.34,364503.0,89.158,89.2653,89.1384,89.1677,364503.0
2024-03-27 09:30:00,91.56,92.03,91.48,91.94,272993.0,89.3825,89.8413,89.3044,89.7535,272993.0
2024-03-27 09:40:00,91.94,92.05,91.92,91.96,88324.0,89.7535,89.8608,89.7339,89.773,88324.0
2024-03-27 09:50:00,91.96,92.05,91.92,92.04,82818.0,89.773,89.8608,89.7339,89.8511,82818.0
2024-03-27 10:00:00,92.05,92.08,91.97,92.07,119885.0,89.8608,89.8901,89.7827,89.8804,119885.0
2024-03-27 10:10:00,92.07,92.18,92.06,92.18,126395.0,89.8804,89.9877,89.8706,89.9877,126395.0
2024-03-27 10:20:00,92.19,92.19,92.06,92.15,71374.0,89.9975,89.9975,89.8706,89.9585,71374.0
2024-03-27 10:30:00,92.16,92.25,92.15,92.2,50454.0,89.9682,90.0561,89.9585,90.0073,50454.0
2024-03-27 10:40:00,92.19,92.22,92.09,92.12,107549.0,89.9975,90.0268,89.8999,89.9292,107549.0
2024-03-27 10:50:00,92.12,92.15,92.08,92.12,67239.0,89.9292,89.9585,89.8901,89.9292,67239.0
2024-03-27 11:00:00,92.12,92.19,92.11,92.17,57132.0,89.9292,89.9975,89.9194,89.978,57132.0
2024-03-27 11:10:00,92.17,92.17,92.06,92.06,47198.0,89.978,89.978,89.8706,89.8706,47198.0
2024-03-27 11:20:00,92.06,92.12,92.0,92.12,67318.0,89.8706,89.9292,89.812,89.9292,67318.0
2024-03-27 11:30:00,92.12,92.12,91.99,91.99,111248.0,89.9292,89.9292,89.8023,89.8023,111248.0
2024-03-27 11:40:00,91.99,92.03,91.97,91.97,47243.0,89.8023,89.8413,89.7827,89.7827,47243.0
2024-03-27 11:50:00,91.97,91.98,91.87,91.89,44219.0,89.7827,89.7925,89.6851,89.7046,44219.0
2024-03-27 12:00:00,91.89,91.9,91.81,91.86,77507.0,89.7046,89.7144,89.6265,89.6754,77507.0
2024-03-27 12:10:00,91.86,91.88,91.8,91.86,42475.0,89.6754,89.6949,89.6168,89.6754,42475.0
2024-03-27 12:20:00,91.86,91.93,91.85,91.93,30913.0,89.6754,89.7437,89.6656,89.7437,30913.0
2024-03-27 12:30:00,91.93,92.02,91.92,92.02,31071.0,89.7437,89.8315,89.7339,89.8315,31071.0
2024-03-27 12:40:00,92.02,92.05,92.0,92.01,31275.0,89.8315,89.8608,89.812,89.8218,31275.0
2024-03-27 12:50:00,92.01,92.03,91.96,91.98,36354.0,89.8218,89.8413,89.773,89.7925,36354.0
2024-03-27 13:00:00,91.98,92.0,91.94,91.95,33844.0,89.7925,89.812,89.7535,89.7632,33844.0
2024-03-27 13:10:00,91.95,92.04,91.92,92.04,35703.0,89.7632,89.8511,89.7339,89.8511,35703.0
2024-03-27 13:20:00,92.04,92.08,92.02,92.08,43690.0,89.8511,89.8901,89.8315,89.8901,43690.0
2024-03-27 13:30:00,92.08,92.1,92.06,92.09,35544.0,89.8901,89.9096,89.8706,89.8999,35544.0
2024-03-27 13:40:00,92.09,92.14,92.08,92.13,38000.0,89.8999,89.9487,89.8901,89.9389,38000.0
2024-03-27 13:50:00,92.13,92.14,92.1,92.14,33390.0,89.9389,89.9487,89.9096,89.9487,33390.0
2024-03-27 14:00:00,92.14,92.17,92.13,92.17,41800.0,89.9487,89.978,89.9389,89.978,41800.0
2024-03-27 14:10:00,92.17,92.24,92.17,92.23,53465.0,89.978,90.0463,89.978,90.0366,53465.0
2024-03-27 14:20:00,92.23,92.26,92.21,92.26,49128.0,90.0366,90.0658,90.017,90.0658,49128.0
2024-03-27 14:30:00,92.26,92.28,92.21,92.22,66900.0,90.0658,90.0854,90.017,90.0268,66900.0
2024-03-27 14:40:00,92.22,92.29,92.21,92.28,44186.0,90.0268,90.0951,90.017,90.0854,44186.0
2024-03-27 14:50:00,92.28,92.28,92.22,92.23,46994.0,90.0854,90.0854,90.0268,90.0366,46994.0
2024-03-27 15:00:00,92.23,92.3,92.23,92.25,37414.0,90.0366,90.1049,90.0366,90.0561,37414.0
2024-03-27 15:10:00,92.26,92.26,92.19,92.2,47750.0,90.0658,90.0658,89.9975,90.0073,47750.0
2024-03-27 15:20:00,92.18,92.32,92.16,92.29,100944.0,89.9877,90.1244,89.9682,90.0951,100944.0
2024-03-27 15:30:00,92.3,92.46,92.29,92.45,185670.0,90.1049,90.2611,90.0951,90.2513,185670.0
2024-03-27 15:40:00,92.45,92.49,92.38,92.39,311957.0,90.2513,90.2904,90.183,90.1927,311957.0
2024-03-27 15:50:00,92.39,92.67,92.36,92.66,677914.0,90.1927,90.4661,90.1635,90.4563,677914.0
2024-03-28 09:30:00,92.65,92.87,92.65,92.7,191162.0,90.4466,90.6613,90.4466,90.4954,191162.0
2024-03-28 09:40:00,92.7,92.73,92.58,92.59,92848.0,90.4954,90.5247,90.3782,90.388,92848.0
2024-03-28 09:50:00,92.59,92.61,92.47,92.58,82072.0,90.388,90.4075,90.2708,90.3782,82072.0
2024-03-28 10:00:00,92.59,92.71,92.59,92.7,59943.0,90.388,90.5051,90.388,90.4954,59943.0
2024-03-28 10:10:00,92.7,92.74,92.61,92.61,86649.0,90.4954,90.5344,90.4075,90.4075,86649.0
2024-03-28 10:20:00,92.61,92.71,92.59,92.7,42744.0,90.4075,90.5051,90.388,90.4954,42744.0
2024-03-28 10:30:00,92.71,92.77,92.7,92.75,80550.0,90.5051,90.5637,90.4954,90.5442,80550.0
2024-03-28 10:40:00,92.76,92.78,92.69,92.69,43764.0,90.5539,90.5735,90.4856,90.4856,43764.0
2024-03-28 10:50:00,92.7,92.84,92.7,92.78,40646.0,90.4954,90.632,90.4954,90.5735,40646.0
2024-03-28 11:00:00,92.77,92.78,92.72,92.72,33986.0,90.5637,90.5735,90.5149,90.5149,33986.0
2024-03-28 11:10:00,92.72,92.8,92.7,92.79,70815.0,90.5149,90.593,90.4954,90.5832,70815.0
2024-03-28 11:20:00,92.78,92.81,92.77,92.8,56203.0,90.5735,90.6028,90.5637,90.593,56203.0
2024-03-28 11:30:00,92.8,92.8,92.76,92.78,125881.0,90.593,90.593,90.5539,90.5735,125881.0
2024-03-28 11:40:00,92.79,92.81,92.74,92.8,109102.0,90.5832,90.6028,90.5344,90.593,109102.0
2024-03-28 11:50:00,92.8,92.89,92.79,92.85,64586.0,90.593,90.6809,90.5832,90.6418,64586.0
2024-03-28 12:00:00,92.85,92.92,92.83,92.89,77323.0,90.6418,90.7101,90.6223,90.6809,77323.0
2024-03-28 12:10:00,92.9,92.9,92.86,92.88,90974.0,90.6906,90.6906,90.6516,90.6711,90974.0
2024-03-28 12:20:00,92.88,92.9,92.84,92.89,90580.0,90.6711,90.6906,90.632,90.6809,90580.0
2024-03-28 12:30:00,92.89,92.89,92.81,92.85,31798.0,90.6809,90.6809,90.6028,90.6418,31798.0
2024-03-28 12:40:00,92.84,92.88,92.79,92.82,32515.0,90.632,90.6711,90.5832,90.6125,32515.0
2024-03-28 12:50:00,92.83,92.9,92.83,92.85,41036.0,90.6223,90.6906,90.6223,90.6418,41036.0
2024-03-28 13:00:00,92.86,92.92,92.84,92.91,44218.0,90.6516,90.7101,90.632,90.7004,44218.0
2024-03-28 13:10:00,92.91,92.96,92.89,92.9,84802.0,90.7004,90.7492,90.6809,90.6906,84802.0
2024-03-28 13:20:00,92.89,92.93,92.84,92.86,53741.0,90.6809,90.7199,90.632,90.6516,53741.0
2024-03-28 13:30:00,92.86,92.88,92.82,92.88,30758.0,90.6516,90.6711,90.6125,90.6711,30758.0
2024-03-28 13:40:00,92.88,92.92,92.85,92.92,23592.0,90.6711,90.7101,90.6418,90.7101,23592.0
2024-03-28 13:50:00,92.92,92.97,92.91,92.97,43379.0,90.7101,90.759,90.7004,90.759,43379.0
2024-03-28 14:00:00,92.97,93.02,92.95,93.01,71943.0,90.759,90.8078,90.7394,90.798,71943.0
2024-03-28 14:10:00,93.01,93.03,92.99,93.01,56716.0,90.798,90.8175,90.7785,90.798,56716.0
2024-03-28 14:20:00,93.01,93.07,93.0,93.04,67519.0,90.798,90.8566,90.7882,90.8273,67519.0
2024-03-28 14:30:00,93.03,93.03,92.97,93.01,70831.0,90.8175,90.8175,90.759,90.798,70831.0
2024-03-28 14:40:00,93.0,93.0,92.93,92.95,48583.0,90.7882,90.7882,90.7199,90.7394,48583.0
2024-03-28 14:50:00,92.95,93.09,92.92,93.07,46110.0,90.7394,90.8761,90.7101,90.8566,46110.0
2024-03-28 15:00:00,93.06,93.08,93.02,93.08,80183.0,90.8468,90.8663,90.8078,90.8663,80183.0
2024-03-28 15:10:00,93.08,93.12,93.05,93.11,79048.0,90.8663,90.9054,90.8371,90.8956,79048.0
2024-03-28 15:20:00,93.11,93.18,93.09,93.17,111212.0,90.8956,90.964,90.8761,90.9542,111212.0
2024-03-28 15:30:00,93.18,93.21,93.0,93.02,130601.0,90.964,90.9932,90.7882,90.8078,130601.0
2024-03-28 15:40:00,93.02,93.06,92.96,92.98,223698.0,90.8078,90.8468,90.7492,90.7687,223698.0
2024-03-28 15:50:00,92.98,93.03,92.86,92.87,962810.0,90.7687,90.8175,90.6516,90.6613,962810.0
2024-04-01 09:30:00,93.33,93.33,92.67,92.74,307001.0,91.1104,91.1104,90.4661,90.5344,307001.0
2024-04-01 09:40:00,92.73,92.87,92.68,92.84,274860.0,90.5247,90.6613,90.4759,90.632,274860.0
2024-04-01 09:50:00,92.84,92.99,92.8,92.91,125427.0,90.632,90.7785,90.593,90.7004,125427.0
2024-04-01 10:00:00,92.89,92.92,92.77,92.81,204165.0,90.6809,90.7101,90.5637,90.6028,204165.0
2024-04-01 10:10:00,92.8,92.89,92.78,92.86,145140.0,90.593,90.6809,90.5735,90.6516,145140.0
2024-04-01 10:20:00,92.85,92.87,92.71,92.71,90814.0,90.6418,90.6613,90.5051,90.5051,90814.0
2024-04-01 10:30:00,92.7,92.79,92.65,92.76,65265.0,90.4954,90.5832,90.4466,90.5539,65265.0
2024-04-01 10:40:00,92.76,92.76,92.71,92.75,56235.0,90.5539,90.5539,90.5051,90.5442,56235.0
2024-04-01 10:50:00,92.76,92.79,92.71,92.77,40820.0,90.5539,90.5832,90.5051,90.5637,40820.0
2024-04-01 11:00:00,92.76,92.81,92.74,92.77,43563.0,90.5539,90.6028,90.5344,90.5637,43563.0
2024-04-01 11:10:00,92.78,92.89,92.76,92.86,41308.0,90.5735,90.6809,90.5539,90.6516,41308.0
2024-04-01 11:20:00,92.86,92.93,92.85,92.92,71195.0,90.6516,90.7199,90.6418,90.7101,71195.0
2024-04-01 11:30:00,92.91,92.93,92.81,92.83,34905.0,90.7004,90.7199,90.6028,90.6223,34905.0
2024-04-01 11:40:00,92.82,92.82,92.75,92.8,52402.0,90.6125,90.6125,90.5442,90.593,52402.0
2024-04-01 11:50:00,92.8,92.8,92.74,92.74,44771.0,90.593,90.593,90.5344,90.5344,44771.0
2024-04-01 12:00:00,92.74,92.81,92.72,92.78,91658.0,90.5344,90.6028,90.5149,90.5735,91658.0
2024-04-01 12:10:00,92.79,92.8,92.73,92.75,46844.0,90.5832,90.593,90.5247,90.5442,46844.0
2024-04-01 12:20:00,92.76,92.83,92.75,92.81,26050.0,90.5539,90.6223,90.5442,90.6028,26050.0
2024-04-01 12:30:00,92.8,92.82,92.74,92.77,28250.0,90.593,90.6125,90.5344,90.5637,28250.0
2024-04-01 12:40:00,92.76,92.78,92.71,92.72,13431.0,90.5539,90.5735,90.5051,90.5149,13431.0
2024-04-01 12:50:00,92.73,92.73,92.63,92.65,20519.0,90.5247,90.5247,90.427,90.4466,20519.0
2024-04-01 13:00:00,92.63,92.63,92.51,92.56,27375.0,90.427,90.427,90.3099,90.3587,27375.0
2024-04-01 13:10:00,92.55,92.58,92.52,92.54,18413.0,90.3489,90.3782,90.3197,90.3392,18413.0
2024-04-01 13:20:00,92.53,92.57,92.5,92.56,28418.0,90.3294,90.3685,90.3001,90.3587,28418.0
2024-04-01 13:30:00,92.56,92.63,92.54,92.61,47254.0,90.3587,90.427,90.3392,90.4075,47254.0
2024-04-01 13:40:00,92.61,92.66,92.6,92.64,24908.0,90.4075,90.4563,90.3978,90.4368,24908.0
2024-04-01 13:50:00,92.65,92.68,92.63,92.67,24250.0,90.4466,90.4759,90.427,90.4661,24250.0
2024-04-01 14:00:00,92.67,92.73,92.66,92.71,142557.0,90.4661,90.5247,90.4563,90.5051,142557.0
2024-04-01 14:10:00,92.71,92.78,92.7,92.78,20504.0,90.5051,90.5735,90.4954,90.5735,20504.0
2024-04-01 14:20:00,92.79,92.8,92.75,92.76,15736.0,90.5832,90.593,90.5442,90.5539,15736.0
2024-04-01 14:30:00,92.76,92.77,92.67,92.69,22791.0,90.5539,90.5637,90.4661,90.4856,22791.0
2024-04-01 14:40:00,92.71,92.73,92.65,92.67,171452.0,90.5051,90.5247,90.4466,90.4661,171452.0
2024-04-01 14:50:00,92.67,92.67,92.61,92.62,40530.0,90.4661,90.4661,90.4075,90.4173,40530.0
2024-04-01 15:00:00,92.62,92.66,92.6,92.66,28981.0,90.4173,90.4563,90.3978,90.4563,28981.0
2024-04-01 15:10:00,92.66,92.7,92.64,92.65,64393.0,90.4563,90.4954,90.4368,90.4466,64393.0
2024-04-01 15:20:00,92.65,92.69,92.61,92.65,45412.0,90.4466,90.4856,90.4075,90.4466,45412.0
2024-04-01 15:30:00,92.65,92.73,92.63,92.65,134701.0,90.4466,90.5247,90.427,90.4466,134701.0
2024-04-01 15:40:00,92.65,92.74,92.64,92.68,108968.0,90.4466,90.5344,90.4368,90.4759,108968.0
2024-04-01 15:50:00,92.68,92.77,92.63,92.65,608026.0,90.4759,90.5637,90.427,90.4466,608026.0
2024-04-02 09:30:00,92.58,92.66,92.21,92.46,294104.0,90.3782,90.4563,90.017,90.2611,294104.0
2024-04-02 09:40:00,92.46,92.51,92.29,92.33,119405.0,90.2611,90.3099,90.0951,90.1342,119405.0
2024-04-02 09:50:00,92.34,92.36,92.21,92.33,120776.0,90.1439,90.1635,90.017,90.1342,120776.0
2024-04-02 10:00:00,92.33,92.48,92.26,92.3,91333.0,90.1342,90.2806,90.0658,90.1049,91333.0
2024-04-02 10:10:00,92.3,92.3,92.16,92.24,75621.0,90.1049,90.1049,89.9682,90.0463,75621.0
2024-04-02 10:20:00,92.24,92.32,92.21,92.3,78076.0,90.0463,90.1244,90.017,90.1049,78076.0
2024-04-02 10:30:00,92.3,92.33,92.24,92.29,68759.0,90.1049,90.1342,90.0463,90.0951,68759.0
2024-04-02 10:40:00,92.28,92.32,92.16,92.17,68776.0,90.0854,90.1244,89.9682,89.978,68776.0
2024-04-02 10:50:00,92.18,92.2,92.07,92.07,81921.0,89.9877,90.0073,89.8804,89.8804,81921.0
2024-04-02 11:00:00,92.09,92.14,92.05,92.13,60213.0,89.8999,89.9487,89.8608,89.9389,60213.0
2024-04-02 11:10:00,92.12,92.18,92.1,92.14,68971.0,89.9292,89.9877,89.9096,89.9487,68971.0
2024-04-02 11:20:00,92.13,92.14,92.06,92.07,65380.0,89.9389,89.9487,89.8706,89.8804,65380.0
2024-04-02 11:30:00,92.06,92.08,91.97,92.01,77530.0,89.8706,89.8901,89.7827,89.8218,77530.0
2024-04-02 11:40:00,92.0,92.05,91.99,92.0,28048.0,89.812,89.8608,89.8023,89.812,28048.0
2024-04-02 11:50:00,91.99,92.08,91.98,92.04,23066.0,89.8023,89.8901,89.7925,89.8511,23066.0
2024-04-02 12:00:00,92.03,92.06,91.95,91.97,55363.0,89.8413,89.8706,89.7632,89.7827,55363.0
2024-04-02 12:10:00,91.97,91.98,91.92,91.94,29007.0,89.7827,89.7925,89.7339,89.7535,29007.0
2024-04-02 12:20:00,91.95,92.06,91.94,92.06,55405.0,89.7632,89.8706,89.7535,89.8706,55405.0
2024-04-02 12:30:00,92.05,92.08,92.0,92.08,36041.0,89.8608,89.8901,89.812,89.8901,36041.0
2024-04-02 12:40:00,92.07,92.17,92.06,92.16,17716.0,89.8804,89.978,89.8706,89.9682,17716.0
2024-04-02 12:50:00,92.16,92.21,92.1,92.19,38332.0,89.9682,90.017,89.9096,89.9975,38332.0
2024-04-02 13:00:00,92.2,92.21,92.1,92.11,43730.0,90.0073,90.017,89.9096,89.9194,43730.0
2024-04-02 13:10:00,92.1,92.11,92.03,92.04,46097.0,89.9096,89.9194,89.8413,89.8511,46097.0
2024-04-02 13:20:00,92.04,92.04,91.96,92.02,40858.0,89.8511,89.8511,89.773,89.8315,40858.0
2024-04-02 13:30:00,92.02,92.03,91.98,91.99,55487.0,89.8315,89.8413,89.7925,89.8023,55487.0
2024-04-02 13:40:00,91.99,92.06,91.99,92.05,42273.0,89.8023,89.8706,89.8023,89.8608,42273.0
2024-04-02 13:50:00,92.05,92.13,92.05,92.12,46702.0,89.8608,89.9389,89.8608,89.9292,46702.0
2024-04-02 14:00:00,92.11,92.17,92.08,92.16,90718.0,89.9194,89.978,89.8901,89.9682,90718.0
2024-04-02 14:10:00,92.16,92.16,92.11,92.14,59407.0,89.9682,89.9682,89.9194,89.9487,59407.0
2024-04-02 14:20:00,92.13,92.17,92.09,92.15,74719.0,89.9389,89.978,89.8999,89.9585,74719.0
2024-04-02 14:30:00,92.14,92.2,92.14,92.16,48438.0,89.9487,90.0073,89.9487,89.9682,48438.0
2024-04-02 14:40:00,92.17,92.22,92.15,92.18,54962.0,89.978,90.0268,89.9585,89.9877,54962.0
2024-04-02 14:50:00,92.18,92.22,92.17,92.19,123089.0,89.9877,90.0268,89.978,89.9975,123089.0
2024-04-02 15:00:00,92.19,92.28,92.18,92.24,56699.0,89.9975,90.0854,89.9877,90.0463,56699.0
2024-04-02 15:10:00,92.25,92.33,92.24,92.32,154726.0,90.0561,90.1342,90.0463,90.1244,154726.0
2024-04-02 15:20:00,92.33,92.41,92.33,92.38,48485.0,90.1342,90.2123,90.1342,90.183,48485.0
2024-04-02 15:30:00,92.38,92.46,92.35,92.42,160050.0,90.183,90.2611,90.1537,90.222,160050.0
2024-04-02 15:40:00,92.42,92.42,92.31,92.4,170562.0,90.222,90.222,90.1147,90.2025,170562.0
2024-04-02 15:50:00,92.39,92.39,92.27,92.32,1186349.0,90.1927,90.1927,90.0756,90.1244,1186349.0
2024-04-03 09:30:00,92.43,92.79,92.35,92.79,188068.0,90.2318,90.5832,90.1537,90.5832,188068.0
2024-04-03 09:40:00,92.79,92.81,92.64,92.69,120328.0,90.5832,90.6028,90.4368,90.4856,120328.0
2024-04-03 09:50:00,92.68,92.69,92.61,92.66,38157.0,90.4759,90.4856,90.4075,90.4563,38157.0
2024-04-03 10:00:00,92.67,93.0,92.67,92.8,119047.0,90.4661,90.7882,90.4661,90.593,119047.0
2024-04-03 10:10:00,92.8,92.93,92.78,92.87,153409.0,90.593,90.7199,90.5735,90.6613,153409.0
2024-04-03 10:20:00,92.86,92.87,92.76,92.76,45269.0,90.6516,90.6613,90.5539,90.5539,45269.0
2024-04-03 10:30:00,92.76,92.82,92.7,92.73,72596.0,90.5539,90.6125,90.4954,90.5247,72596.0
2024-04-03 10:40:00,92.73,92.75,92.63,92.69,71103.0,90.5247,90.5442,90.427,90.4856,71103.0
2024-04-03 10:50:00,92.69,92.82,92.68,92.74,56616.0,90.4856,90.6125,90.4759,90.5344,56616.0
2024-04-03 11:00:00,92.73,92.75,92.66,92.73,69715.0,90.5247,90.5442,90.4563,90.5247,69715.0
2024-04-03 11:10:00,92.72,92.77,92.71,92.76,88922.0,90.5149,90.5637,90.5051,90.5539,88922.0
2024-04-03 11:20:00,92.77,92.84,92.76,92.83,51642.0,90.5637,90.632,90.5539,90.6223,51642.0
2024-04-03 11:30:00,92.84,92.86,92.78,92.79,90585.0,90.632,90.6516,90.5735,90.5832,90585.0
2024-04-03 11:40:00,92.79,92.79,92.72,92.76,75645.0,90.5832,90.5832,90.5149,90.5539,75645.0
2024-04-03 11:50:00,92.76,92.77,92.67,92.7,53355.0,90.5539,90.5637,90.4661,90.4954,53355.0
2024-04-03 12:00:00,92.71,92.74,92.67,92.73,81240.0,90.5051,90.5344,90.4661,90.5247,81240.0
2024-04-03 12:10:00,92.73,92.79,92.67,92.72,62926.0,90.5247,90.5832,90.4661,90.5149,62926.0
2024-04-03 12:20:00,92.71,92.82,92.69,92.82,65949.0,90.5051,90.6125,90.4856,90.6125,65949.0
2024-04-03 12:30:00,92.82,92.85,92.66,92.66,198272.0,90.6125,90.6418,90.4563,90.4563,198272.0
2024-04-03 12:40:00,92.66,92.81,92.66,92.81,98728.0,90.4563,90.6028,90.4563,90.6028,98728.0
2024-04-03 12:50:00,92.81,92.92,92.8,92.88,90659.0,90.6028,90.7101,90.593,90.6711,90659.0
2024-04-03 13:00:00,92.88,92.93,92.85,92.92,67775.0,90.6711,90.7199,90.6418,90.7101,67775.0
2024-04-03 13:10:00,92.92,92.94,92.87,92.91,87711.0,90.7101,90.7297,90.6613,90.7004,87711.0
2024-04-03 13:20:00,92.91,92.94,92.89,92.94,54733.0,90.7004,90.7297,90.6809,90.7297,54733.0
2024-04-03 13:30:00,92.94,92.94,92.89,92.9,79380.0,90.7297,90.7297,90.6809,90.6906,79380.0
2024-04-03 13:40:00,92.91,92.96,92.91,92.93,44828.0,90.7004,90.7492,90.7004,90.7199,44828.0
2024-04-03 13:50:00,92.93,92.94,92.86,92.89,46199.0,90.7199,90.7297,90.6516,90.6809,46199.0
2024-04-03 14:00:00,92.88,92.89,92.85,92.88,38904.0,90.6711,90.6809,90.6418,90.6711,38904.0
2024-04-03 14:10:00,92.88,92.9,92.83,92.84,40190.0,90.6711,90.6906,90.6223,90.632,40190.0
2024-04-03 14:20:00,92.84,92.85,92.79,92.81,39556.0,90.632,90.6418,90.5832,90.6028,39556.0
2024-04-03 14:30:00,92.81,92.88,92.79,92.87,147416.0,90.6028,90.6711,90.5832,90.6613,147416.0
2024-04-03 14:40:00,92.87,92.91,92.82,92.84,53368.0,90.6613,90.7004,90.6125,90.632,53368.0
2024-04-03 14:50:00,92.84,92.85,92.78,92.81,61867.0,90.632,90.6418,90.5735,90.6028,61867.0
2024-04-03 15:00:00,92.81,92.86,92.76,92.84,51710.0,90.6028,90.6516,90.5539,90.632,51710.0
2024-04-03 15:10:00,92.84,92.85,92.54,92.65,207878.0,90.632,90.6418,90.3392,90.4466,207878.0
2024-04-03 15:20:00,92.65,92.73,92.63,92.69,64747.0,90.4466,90.5247,90.427,90.4856,64747.0
2024-04-03 15:30:00,92.69,92.86,92.67,92.84,116663.0,90.4856,90.6516,90.4661,90.632,116663.0
2024-04-03 15:40:00,92.84,92.98,92.83,92.98,98186.0,90.632,90.7687,90.6223,90.7687,98186.0
2024-04-03 15:50:00,92.97,92.99,92.85,92.9,1215179.0,90.759,90.7785,90.6418,90.6906,1215179.0
2024-04-04 09:30:00,93.39,93.49,93.04,93.16,246512.0,91.169,91.2666,90.8273,90.9444,246512.0
2024-04-04 09:40:00,93.17,93.45,93.13,93.45,96561.0,90.9542,91.2275,90.9152,91.2275,96561.0
2024-04-04 09:50:00,93.45,93.56,93.41,93.52,136624.0,91.2275,91.3349,91.1885,91.2959,136624.0
2024-04-04 10:00:00,93.52,93.57,93.42,93.48,95779.0,91.2959,91.3447,91.1983,91.2568,95779.0
2024-04-04 10:10:00,93.47,93.48,93.38,93.42,89428.0,91.2471,91.2568,91.1592,91.1983,89428.0
2024-04-04 10:20:00,93.42,93.62,93.41,93.59,123752.0,91.1983,91.3935,91.1885,91.3642,123752.0
2024-04-04 10:30:00,93.6,93.64,93.57,93.59,102197.0,91.374,91.413,91.3447,91.3642,102197.0
2024-04-04 10:40:00,93.59,93.71,93.59,93.7,61902.0,91.3642,91.4814,91.3642,91.4716,61902.0
2024-04-04 10:50:00,93.7,93.72,93.6,93.61,186559.0,91.4716,91.4911,91.374,91.3837,186559.0
2024-04-04 11:00:00,93.6,93.6,93.48,93.51,58546.0,91.374,91.374,91.2568,91.2861,58546.0
2024-04-04 11:10:00,93.51,93.52,93.44,93.48,59957.0,91.2861,91.2959,91.2178,91.2568,59957.0
2024-04-04 11:20:00,93.48,93.53,93.46,93.51,76138.0,91.2568,91.3056,91.2373,91.2861,76138.0
2024-04-04 11:30:00,93.51,93.55,93.45,93.45,187529.0,91.2861,91.3252,91.2275,91.2275,187529.0
2024-04-04 11:40:00,93.46,93.52,93.46,93.48,61638.0,91.2373,91.2959,91.2373,91.2568,61638.0
2024-04-04 11:50:00,93.48,93.58,93.48,93.56,39706.0,91.2568,91.3544,91.2568,91.3349,39706.0
2024-04-04 12:00:00,93.56,93.68,93.53,93.66,87906.0,91.3349,91.4521,91.3056,91.4325,87906.0
2024-04-04 12:10:00,93.66,93.68,93.51,93.51,65478.0,91.4325,91.4521,91.2861,91.2861,65478.0
2024-04-04 12:20:00,93.52,93.52,93.48,93.49,47390.0,91.2959,91.2959,91.2568,91.2666,47390.0
2024-04-04 12:30:00,93.49,93.5,93.41,93.43,42715.0,91.2666,91.2764,91.1885,91.208,42715.0
2024-04-04 12:40:00,93.43,93.47,93.42,93.47,39437.0,91.208,91.2471,91.1983,91.2471,39437.0
2024-04-04 12:50:00,93.47,93.48,93.41,93.43,60505.0,91.2471,91.2568,91.1885,91.208,60505.0
2024-04-04 13:00:00,93.43,93.44,93.37,93.42,48662.0,91.208,91.2178,91.1494,91.1983,48662.0
2024-04-04 13:10:00,93.42,93.47,93.4,93.41,30449.0,91.1983,91.2471,91.1787,91.1885,30449.0
2024-04-04 13:20:00,93.41,93.44,93.38,93.41,30159.0,91.1885,91.2178,91.1592,91.1885,30159.0
2024-04-04 13:30:00,93.41,93.42,93.35,93.35,46854.0,91.1885,91.1983,91.1299,91.1299,46854.0
2024-04-04 13:40:00,93.36,93.36,93.29,93.31,32107.0,91.1397,91.1397,91.0713,91.0909,32107.0
2024-04-04 13:50:00,93.31,93.32,93.19,93.23,50520.0,91.0909,91.1006,90.9737,91.0128,50520.0
2024-04-04 14:00:00,93.22,93.23,92.98,92.98,94177.0,91.003,91.0128,90.7687,90.7687,94177.0
2024-04-04 14:10:00,92.98,93.01,92.77,92.78,84156.0,90.7687,90.798,90.5637,90.5735,84156.0
2024-04-04 14:20:00,92.77,92.89,92.6,92.61,107894.0,90.5637,90.6809,90.3978,90.4075,107894.0
2024-04-04 14:30:00,92.61,92.65,92.41,92.59,126434.0,90.4075,90.4466,90.2123,90.388,126434.0
2024-04-04 14:40:00,92.59,92.59,92.4,92.52,143902.0,90.388,90.388,90.2025,90.3197,143902.0
2024-04-04 14:50:00,92.52,92.53,92.22,92.28,192596.0,90.3197,90.3294,90.0268,90.0854,192596.0
2024-04-04 15:00:00,92.27,92.31,92.06,92.25,209117.0,90.0756,90.1147,89.8706,90.0561,209117.0
2024-04-04 15:10:00,92.24,92.24,92.07,92.13,107336.0,90.0463,90.0463,89.8804,89.9389,107336.0
2024-04-04 15:20:00,92.13,92.26,91.87,91.88,189759.0,89.9389,90.0658,89.6851,89.6949,189759.0
2024-04-04 15:30:00,91.88,92.03,91.81,91.83,256630.0,89.6949,89.8413,89.6265,89.6461,256630.0
2024-04-04 15:40:00,91.84,92.03,91.73,92.02,169308.0,89.6558,89.8413,89.5484,89.8315,169308.0
2024-04-04 15:50:00,92.02,92.1,91.85,91.95,901485.0,89.8315,89.9096,89.6656,89.7632,901485.0
2024-04-05 09:30:00,91.93,92.17,91.86,92.01,209502.0,89.7437,89.978,89.6754,89.8218,209502.0
2024-04-05 09:40:00,92.0,92.09,91.84,91.91,137396.0,89.812,89.8999,89.6558,89.7242,137396.0
2024-04-05 09:50:00,91.9,92.07,91.88,91.99,175365.0,89.7144,89.8804,89.6949,89.8023,175365.0
2024-04-05 10:00:00,91.99,92.11,91.85,91.93,142853.0,89.8023,89.9194,89.6656,89.7437,142853.0
2024-04-05 10:10:00,91.93,92.11,91.93,92.08,121111.0,89.7437,89.9194,89.7437,89.8901,121111.0
2024-04-05 10:20:00,92.08,92.18,92.05,92.18,78435.0,89.8901,89.9877,89.8608,89.9877,78435.0
2024-04-05 10:30:00,92.17,92.28,92.14,92.23,72157.0,89.978,90.0854,89.9487,90.0366,72157.0
2024-04-05 10:40:00,92.25,92.4,92.24,92.4,744452.0,90.0561,90.2025,90.0463,90.2025,744452.0
2024-04-05 10:50:00,92.41,92.55,92.41,92.52,75857.0,90.2123,90.3489,90.2123,90.3197,75857.0
2024-04-05 11:00:00,92.51,92.51,92.33,92.4,89026.0,90.3099,90.3099,90.1342,90.2025,89026.0
2024-04-05 11:10:00,92.4,92.44,92.33,92.4,100068.0,90.2025,90.2416,90.1342,90.2025,100068.0
2024-04-05 11:20:00,92.39,92.64,92.39,92.64,76506.0,90.1927,90.4368,90.1927,90.4368,76506.0
2024-04-05 11:30:00,92.63,92.64,92.5,92.56,88026.0,90.427,90.4368,90.3001,90.3587,88026.0
2024-04-05 11:40:00,92.56,92.71,92.56,92.65,85813.0,90.3587,90.5051,90.3587,90.4466,85813.0
2024-04-05 11:50:00,92.65,92.81,92.63,92.79,60664.0,90.4466,90.6028,90.427,90.5832,60664.0
2024-04-05 12:00:00,92.79,92.82,92.68,92.75,100994.0,90.5832,90.6125,90.4759,90.5442,100994.0
2024-04-05 12:10:00,92.74,92.77,92.7,92.74,98874.0,90.5344,90.5637,90.4954,90.5344,98874.0
2024-04-05 12:20:00,92.75,92.8,92.7,92.71,66283.0,90.5442,90.593,90.4954,90.5051,66283.0
2024-04-05 12:30:00,92.7,92.72,92.58,92.72,84584.0,90.4954,90.5149,90.3782,90.5149,84584.0
2024-04-05 12:40:00,92.72,92.76,92.69,92.72,33798.0,90.5149,90.5539,90.4856,90.5149,33798.0
2024-04-05 12:50:00,92.72,92.84,92.71,92.83,47925.0,90.5149,90.632,90.5051,90.6223,47925.0
2024-04-05 13:00:00,92.82,92.83,92.63,92.67,101199.0,90.6125,90.6223,90.427,90.4661,101199.0
2024-04-05 13:10:00,92.67,92.71,92.59,92.6,46990.0,90.4661,90.5051,90.388,90.3978,46990.0
2024-04-05 13:20:00,92.59,92.69,92.59,92.69,27916.0,90.388,90.4856,90.388,90.4856,27916.0
2024-04-05 13:30:00,92.69,92.74,92.68,92.7,21025.0,90.4856,90.5344,90.4759,90.4954,21025.0
2024-04-05 13:40:00,92.7,92.72,92.58,92.63,58569.0,90.4954,90.5149,90.3782,90.427,58569.0
2024-04-05 13:50:00,92.62,92.66,92.5,92.57,79338.0,90.4173,90.4563,90.3001,90.3685,79338.0
2024-04-05 14:00:00,92.58,92.76,92.44,92.74,98816.0,90.3782,90.5539,90.2416,90.5344,98816.0
2024-04-05 14:10:00,92.74,92.79,92.69,92.76,75463.0,90.5344,90.5832,90.4856,90.5539,75463.0
2024-04-05 14:20:00,92.77,92.84,92.6,92.6,64533.0,90.5637,90.632,90.3978,90.3978,64533.0
2024-04-05 14:30:00,92.59,92.77,92.59,92.74,97843.0,90.388,90.5637,90.388,90.5344,97843.0
2024-04-05 14:40:00,92.74,92.76,92.57,92.58,64301.0,90.5344,90.5539,90.3685,90.3782,64301.0
2024-04-05 14:50:00,92.58,92.63,92.54,92.63,72923.0,90.3782,90.427,90.3392,90.427,72923.0
2024-04-05 15:00:00,92.62,92.71,92.62,92.67,66282.0,90.4173,90.5051,90.4173,90.4661,66282.0
2024-04-05 15:10:00,92.67,92.74,92.63,92.74,62139.0,90.4661,90.5344,90.427,90.5344,62139.0
2024-04-05 15:20:00,92.74,92.78,92.7,92.77,56623.0,90.5344,90.5735,90.4954,90.5637,56623.0
2024-04-05 15:30:00,92.76,92.89,92.71,92.77,118430.0,90.5539,90.6809,90.5051,90.5637,118430.0
2024-04-05 15:40:00,92.78,92.82,92.72,92.81,96938.0,90.5735,90.6125,90.5149,90.6028,96938.0
2024-04-05 15:50:00,92.81,92.88,92.76,92.76,388011.0,90.6028,90.6711,90.5539,90.5539,388011.0
2024-04-08 09:30:00,93.07,93.17,92.85,93.0,210138.0,90.8566,90.9542,90.6418,90.7882,210138.0
2024-04-08 09:40:00,92.99,93.06,92.76,92.77,71068.0,90.7785,90.8468,90.5539,90.5637,71068.0
2024-04-08 09:50:00,92.77,92.88,92.76,92.81,52718.0,90.5637,90.6711,90.5539,90.6028,52718.0
2024-04-08 10:00:00,92.8,92.8,92.59,92.69,81035.0,90.593,90.593,90.388,90.4856,81035.0
2024-04-08 10:10:00,92.7,92.78,92.69,92.74,114027.0,90.4954,90.5735,90.4856,90.5344,114027.0
2024-04-08 10:20:00,92.74,92.95,92.74,92.93,60092.0,90.5344,90.7394,90.5344,90.7199,60092.0
2024-04-08 10:30:00,92.92,93.01,92.9,93.0,105457.0,90.7101,90.798,90.6906,90.7882,105457.0
2024-04-08 10:40:00,93.0,93.02,92.91,92.96,64685.0,90.7882,90.8078,90.7004,90.7492,64685.0
2024-04-08 10:50:00,92.97,93.01,92.92,93.01,162704.0,90.759,90.798,90.7101,90.798,162704.0
2024-04-08 11:00:00,93.01,93.03,92.92,92.95,54312.0,90.798,90.8175,90.7101,90.7394,54312.0
2024-04-08 11:10:00,92.96,93.02,92.91,92.91,24207.0,90.7492,90.8078,90.7004,90.7004,24207.0
2024-04-08 11:20:00,92.91,93.01,92.89,92.91,52734.0,90.7004,90.798,90.6809,90.7004,52734.0
2024-04-08 11:30:00,92.91,92.92,92.78,92.84,34159.0,90.7004,90.7101,90.5735,90.632,34159.0
2024-04-08 11:40:00,92.84,92.85,92.74,92.8,23202.0,90.632,90.6418,90.5344,90.593,23202.0
2024-04-08 11:50:00,92.79,92.79,92.65,92.68,22316.0,90.5832,90.5832,90.4466,90.4759,22316.0
2024-04-08 12:00:00,92.67,92.76,92.63,92.72,45507.0,90.4661,90.5539,90.427,90.5149,45507.0
2024-04-08 12:10:00,92.72,92.78,92.71,92.76,53459.0,90.5149,90.5735,90.5051,90.5539,53459.0
2024-04-08 12:20:00,92.76,92.87,92.74,92.87,62746.0,90.5539,90.6613,90.5344,90.6613,62746.0
2024-04-08 12:30:00,92.88,92.89,92.83,92.84,56565.0,90.6711,90.6809,90.6223,90.632,56565.0
2024-04-08 12:40:00,92.84,92.94,92.84,92.94,57660.0,90.632,90.7297,90.632,90.7297,57660.0
2024-04-08 12:50:00,92.94,92.99,92.94,92.98,53043.0,90.7297,90.7785,90.7297,90.7687,53043.0
2024-04-08 13:00:00,92.98,93.0,92.9,92.91,17331.0,90.7687,90.7882,90.6906,90.7004,17331.0
2024-04-08 13:10:00,92.9,92.94,92.86,92.93,114251.0,90.6906,90.7297,90.6516,90.7199,114251.0
2024-04-08 13:20:00,92.92,92.97,92.9,92.95,30173.0,90.7101,90.759,90.6906,90.7394,30173.0
2024-04-08 13:30:00,92.95,92.96,92.89,92.89,24234.0,90.7394,90.7492,90.6809,90.6809,24234.0
2024-04-08 13:40:00,92.89,92.9,92.84,92.87,27132.0,90.6809,90.6906,90.632,90.6613,27132.0
2024-04-08 13:50:00,92.87,92.95,92.86,92.92,28188.0,90.6613,90.7394,90.6516,90.7101,28188.0
2024-04-08 14:00:00,92.92,92.95,92.85,92.88,31148.0,90.7101,90.7394,90.6418,90.6711,31148.0
2024-04-08 14:10:00,92.89,92.9,92.84,92.84,29703.0,90.6809,90.6906,90.632,90.632,29703.0
2024-04-08 14:20:00,92.84,92.87,92.8,92.84,27772.0,90.632,90.6613,90.593,90.632,27772.0
2024-04-08 14:30:00,92.84,92.87,92.81,92.82,20262.0,90.632,90.6613,90.6028,90.6125,20262.0
2024-04-08 14:40:00,92.81,92.82,92.77,92.79,25132.0,90.6028,90.6125,90.5637,90.5832,25132.0
2024-04-08 14:50:00,92.8,92.8,92.74,92.8,49402.0,90.593,90.593,90.5344,90.593,49402.0
2024-04-08 15:00:00,92.81,92.84,92.74,92.81,31158.0,90.6028,90.632,90.5344,90.6028,31158.0
2024-04-08 15:10:00,92.81,92.86,92.79,92.85,64634.0,90.6028,90.6516,90.5832,90.6418,64634.0
2024-04-08 15:20:00,92.86,92.88,92.8,92.84,50471.0,90.6516,90.6711,90.593,90.632,50471.0
2024-04-08 15:30:00,92.84,92.93,92.81,92.81,62796.0,90.632,90.7199,90.6028,90.6028,62796.0
2024-04-08 15:40:00,92.81,92.83,92.71,92.83,137899.0,90.6028,90.6223,90.5051,90.6223,137899.0
2024-04-08 15:50:00,92.83,92.86,92.69,92.83,393246.0,90.6223,90.6516,90.4856,90.6223,393246.0
2024-04-09 09:30:00,93.56,93.59,93.36,93.44,323789.0,91.3349,91.3642,91.1397,91.2178,323789.0
2024-04-09 09:40:00,93.43,93.43,93.15,93.16,134636.0,91.208,91.208,90.9347,90.9444,134636.0
2024-04-09 09:50:00,93.15,93.18,92.97,92.98,119649.0,90.9347,90.964,90.759,90.7687,119649.0
2024-04-09 10:00:00,93.0,93.0,92.77,92.79,103168.0,90.7882,90.7882,90.5637,90.5832,103168.0
2024-04-09 10:10:00,92.79,92.88,92.71,92.87,147169.0,90.5832,90.6711,90.5051,90.6613,147169.0
2024-04-09 10:20:00,92.88,92.9,92.64,92.64,170572.0,90.6711,90.6906,90.4368,90.4368,170572.0
2024-04-09 10:30:00,92.64,92.64,92.35,92.36,177451.0,90.4368,90.4368,90.1537,90.1635,177451.0
2024-04-09 10:40:00,92.36,92.38,92.14,92.16,150972.0,90.1635,90.183,89.9487,89.9682,150972.0
2024-04-09 10:50:00,92.14,92.42,92.1,92.42,157381.0,89.9487,90.222,89.9096,90.222,157381.0
2024-04-09 11:00:00,92.42,92.52,92.36,92.51,133170.0,90.222,90.3197,90.1635,90.3099,133170.0
2024-04-09 11:10:00,92.5,92.62,92.46,92.6,175116.0,90.3001,90.4173,90.2611,90.3978,175116.0
2024-04-09 11:20:00,92.59,92.61,92.49,92.5,90864.0,90.388,90.4075,90.2904,90.3001,90864.0
2024-04-09 11:30:00,92.51,92.53,92.46,92.52,75110.0,90.3099,90.3294,90.2611,90.3197,75110.0
2024-04-09 11:40:00,92.53,92.71,92.52,92.68,90494.0,90.3294,90.5051,90.3197,90.4759,90494.0
2024-04-09 11:50:00,92.68,92.69,92.62,92.64,98619.0,90.4759,90.4856,90.4173,90.4368,98619.0
2024-04-09 12:00:00,92.64,92.67,92.61,92.66,98921.0,90.4368,90.4661,90.4075,90.4563,98921.0
2024-04-09 12:10:00,92.66,92.77,92.65,92.73,107033.0,90.4563,90.5637,90.4466,90.5247,107033.0
2024-04-09 12:20:00,92.73,92.74,92.67,92.69,107039.0,90.5247,90.5344,90.4661,90.4856,107039.0
2024-04-09 12:30:00,92.7,92.75,92.69,92.71,132033.0,90.4954,90.5442,90.4856,90.5051,132033.0
2024-04-09 12:40:00,92.71,92.74,92.66,92.7,67817.0,90.5051,90.5344,90.4563,90.4954,67817.0
2024-04-09 12:50:00,92.69,92.7,92.59,92.66,79124.0,90.4856,90.4954,90.388,90.4563,79124.0
2024-04-09 13:00:00,92.65,92.72,92.6,92.7,67142.0,90.4466,90.5149,90.3978,90.4954,67142.0
2024-04-09 13:10:00,92.71,92.74,92.68,92.72,68300.0,90.5051,90.5344,90.4759,90.5149,68300.0
2024-04-09 13:20:00,92.72,92.8,92.71,92.77,48755.0,90.5149,90.593,90.5051,90.5637,48755.0
2024-04-09 13:30:00,92.77,92.81,92.74,92.76,76464.0,90.5637,90.6028,90.5344,90.5539,76464.0
2024-04-09 13:40:00,92.76,92.79,92.66,92.7,91977.0,90.5539,90.5832,90.4563,90.4954,91977.0
2024-04-09 13:50:00,92.7,92.72,92.63,92.63,73364.0,90.4954,90.5149,90.427,90.427,73364.0
2024-04-09 14:00:00,92.63,92.67,92.55,92.66,107257.0,90.427,90.4661,90.3489,90.4563,107257.0
2024-04-09 14:10:00,92.66,92.71,92.63,92.69,50444.0,90.4563,90.5051,90.427,90.4856,50444.0
2024-04-09 14:20:00,92.69,92.73,92.63,92.64,97416.0,90.4856,90.5247,90.427,90.4368,97416.0
2024-04-09 14:30:00,92.64,92.7,92.6,92.65,72757.0,90.4368,90.4954,90.3978,90.4466,72757.0
2024-04-09 14:40:00,92.65,92.7,92.64,92.68,89881.0,90.4466,90.4954,90.4368,90.4759,89881.0
2024-04-09 14:50:00,92.68,92.75,92.67,92.71,84391.0,90.4759,90.5442,90.4661,90.5051,84391.0
2024-04-09 15:00:00,92.71,92.71,92.61,92.63,105098.0,90.5051,90.5051,90.4075,90.427,105098.0
2024-04-09 15:10:00,92.63,92.82,92.6,92.82,90282.0,90.427,90.6125,90.3978,90.6125,90282.0
2024-04-09 15:20:00,92.81,93.12,92.81,93.11,130069.0,90.6028,90.9054,90.6028,90.8956,130069.0
2024-04-09 15:30:00,93.1,93.16,92.93,92.93,176237.0,90.8859,90.9444,90.7199,90.7199,176237.0
2024-04-09 15:40:00,92.94,93.0,92.9,92.95,191474.0,90.7297,90.7882,90.6906,90.7394,191474.0
2024-04-09 15:50:00,92.95,93.09,92.91,93.07,603185.0,90.7394,90.8761,90.7004,90.8566,603185.0
2024-04-10 09:30:00,91.63,91.72,91.38,91.45,397239.0,89.4508,89.5387,89.2068,89.2751,397239.0
2024-04-10 09:40:00,91.45,91.7,91.36,91.48,240841.0,89.2751,89.5192,89.1872,89.3044,240841.0
2024-04-10 09:50:00,91.5,91.76,91.46,91.68,162916.0,89.3239,89.5777,89.2849,89.4996,162916.0
2024-04-10 10:00:00,91.69,91.88,91.61,91.85,125246.0,89.5094,89.6949,89.4313,89.6656,125246.0
2024-04-10 10:10:00,91.84,91.92,91.69,91.9,189742.0,89.6558,89.7339,89.5094,89.7144,189742.0
2024-04-10 10:20:00,91.89,92.08,91.85,91.92,99719.0,89.7046,89.8901,89.6656,89.7339,99719.0
2024-04-10 10:30:00,91.92,92.16,91.9,92.12,121444.0,89.7339,89.9682,89.7144,89.9292,121444.0
2024-04-10 10:40:00,92.11,92.13,91.95,91.99,53163.0,89.9194,89.9389,89.7632,89.8023,53163.0
2024-04-10 10:50:00,91.99,92.02,91.85,91.9,51434.0,89.8023,89.8315,89.6656,89.7144,51434.0
2024-04-10 11:00:00,91.92,91.93,91.77,91.81,111690.0,89.7339,89.7437,89.5875,89.6265,111690.0
2024-04-10 11:10:00,91.8,91.8,91.62,91.67,91832.0,89.6168,89.6168,89.4411,89.4899,91832.0
2024-04-10 11:20:00,91.66,91.77,91.61,91.77,109740.0,89.4801,89.5875,89.4313,89.5875,109740.0
2024-04-10 11:30:00,91.77,91.77,91.56,91.56,96584.0,89.5875,89.5875,89.3825,89.3825,96584.0
2024-04-10 11:40:00,91.57,91.59,91.5,91.53,90358.0,89.3923,89.4118,89.3239,89.3532,90358.0
2024-04-10 11:50:00,91.53,91.6,91.5,91.51,56916.0,89.3532,89.4215,89.3239,89.3337,56916.0
2024-04-10 12:00:00,91.51,91.56,91.43,91.55,64012.0,89.3337,89.3825,89.2556,89.3727,64012.0
2024-04-10 12:10:00,91.56,91.58,91.47,91.51,49755.0,89.3825,89.402,89.2946,89.3337,49755.0
2024-04-10 12:20:00,91.51,91.59,91.5,91.53,61827.0,89.3337,89.4118,89.3239,89.3532,61827.0
2024-04-10 12:30:00,91.53,91.6,91.5,91.58,58044.0,89.3532,89.4215,89.3239,89.402,58044.0
2024-04-10 12:40:00,91.57,91.61,91.53,91.59,46934.0,89.3923,89.4313,89.3532,89.4118,46934.0
2024-04-10 12:50:00,91.58,91.7,91.56,91.67,57455.0,89.402,89.5192,89.3825,89.4899,57455.0
2024-04-10 13:00:00,91.68,91.7,91.3,91.31,185606.0,89.4996,89.5192,89.1287,89.1384,185606.0
2024-04-10 13:10:00,91.31,91.56,91.27,91.51,205752.0,89.1384,89.3825,89.0994,89.3337,205752.0
2024-04-10 13:20:00,91.52,91.81,91.51,91.62,380594.0,89.3434,89.6265,89.3337,89.4411,380594.0
2024-04-10 13:30:00,91.61,91.65,91.36,91.37,157667.0,89.4313,89.4703,89.1872,89.197,157667.0
2024-04-10 13:40:00,91.38,91.51,91.34,91.5,62664.0,89.2068,89.3337,89.1677,89.3239,62664.0
2024-04-10 13:50:00,91.5,91.79,91.44,91.61,258774.0,89.3239,89.607,89.2653,89.4313,258774.0
2024-04-10 14:00:00,91.61,91.7,91.52,91.66,109161.0,89.4313,89.5192,89.3434,89.4801,109161.0
2024-04-10 14:10:00,91.66,91.74,91.55,91.57,69985.0,89.4801,89.5582,89.3727,89.3923,69985.0
2024-04-10 14:20:00,91.58,91.63,91.43,91.43,106011.0,89.402,89.4508,89.2556,89.2556,106011.0
2024-04-10 14:30:00,91.43,91.56,91.41,91.55,67232.0,89.2556,89.3825,89.2361,89.3727,67232.0
2024-04-10 14:40:00,91.54,91.58,91.5,91.52,66424.0,89.363,89.402,89.3239,89.3434,66424.0
2024-04-10 14:50:00,91.52,91.56,91.28,91.33,120329.0,89.3434,89.3825,89.1091,89.158,120329.0
2024-04-10 15:00:00,91.33,91.53,91.33,91.53,98927.0,89.158,89.3532,89.158,89.3532,98927.0
2024-04-10 15:10:00,91.53,91.7,91.52,91.68,209955.0,89.3532,89.5192,89.3434,89.4996,209955.0
2024-04-10 15:20:00,91.68,91.76,91.62,91.63,199514.0,89.4996,89.5777,89.4411,89.4508,199514.0
2024-04-10 15:30:00,91.63,91.64,91.45,91.48,171092.0,89.4508,89.4606,89.2751,89.3044,171092.0
2024-04-10 15:40:00,91.48,91.7,91.48,91.67,226961.0,89.3044,89.5192,89.3044,89.4899,226961.0
2024-04-10 15:50:00,91.67,91.72,91.55,91.6,484199.0,89.4899,89.5387,89.3727,89.4215,484199.0
2024-04-11 09:30:00,91.7,91.79,91.53,91.57,310722.0,89.5192,89.607,89.3532,89.3923,310722.0
2024-04-11 09:40:00,91.56,91.66,91.49,91.62,111854.0,89.3825,89.4801,89.3142,89.4411,111854.0
2024-04-11 09:50:00,91.62,91.67,91.54,91.58,105984.0,89.4411,89.4899,89.363,89.402,105984.0
2024-04-11 10:00:00,91.58,91.6,91.22,91.27,102489.0,89.402,89.4215,89.0506,89.0994,102489.0
2024-04-11 10:10:00,91.27,91.34,91.19,91.2,67150.0,89.0994,89.1677,89.0213,89.0311,67150.0
2024-04-11 10:20:00,91.19,91.29,91.08,91.12,163763.0,89.0213,89.1189,88.9139,88.953,163763.0
2024-04-11 10:30:00,91.12,91.25,91.07,91.15,111897.0,88.953,89.0799,88.9041,88.9822,111897.0
2024-04-11 10:40:00,91.16,91.18,91.06,91.15,91109.0,88.992,89.0115,88.8944,88.9822,91109.0
2024-04-11 10:50:00,91.16,91.23,91.1,91.15,89389.0,88.992,89.0603,88.9334,88.9822,89389.0
2024-04-11 11:00:00,91.15,91.2,91.1,91.15,119338.0,88.9822,89.0311,88.9334,88.9822,119338.0
2024-04-11 11:10:00,91.15,91.26,91.14,91.26,74819.0,88.9822,89.0896,88.9725,89.0896,74819.0
2024-04-11 11:20:00,91.26,91.31,91.19,91.22,53531.0,89.0896,89.1384,89.0213,89.0506,53531.0
2024-04-11 11:30:00,91.22,91.25,91.19,91.23,58516.0,89.0506,89.0799,89.0213,89.0603,58516.0
2024-04-11 11:40:00,91.23,91.29,91.2,91.25,39078.0,89.0603,89.1189,89.0311,89.0799,39078.0
2024-04-11 11:50:00,91.26,91.45,91.24,91.42,40820.0,89.0896,89.2751,89.0701,89.2458,40820.0
2024-04-11 12:00:00,91.41,91.42,91.36,91.39,34704.0,89.2361,89.2458,89.1872,89.2165,34704.0
2024-04-11 12:10:00,91.39,91.42,91.34,91.41,54422.0,89.2165,89.2458,89.1677,89.2361,54422.0
2024-04-11 12:20:00,91.41,91.42,91.32,91.32,41127.0,89.2361,89.2458,89.1482,89.1482,41127.0
2024-04-11 12:30:00,91.32,91.34,91.26,91.28,33318.0,89.1482,89.1677,89.0896,89.1091,33318.0
2024-04-11 12:40:00,91.28,91.37,91.28,91.37,29853.0,89.1091,89.197,89.1091,89.197,29853.0
2024-04-11 12:50:00,91.38,91.4,91.35,91.38,37510.0,89.2068,89.2263,89.1775,89.2068,37510.0
2024-04-11 13:00:00,91.38,91.66,91.33,91.59,134562.0,89.2068,89.4801,89.158,89.4118,134562.0
2024-04-11 13:10:00,91.59,91.66,91.58,91.66,47413.0,89.4118,89.4801,89.402,89.4801,47413.0
2024-04-11 13:20:00,91.66,91.74,91.65,91.65,136915.0,89.4801,89.5582,89.4703,89.4703,136915.0
2024-04-11 13:30:00,91.66,91.7,91.64,91.65,38471.0,89.4801,89.5192,89.4606,89.4703,38471.0
2024-04-11 13:40:00,91.65,91.69,91.58,91.68,38753.0,89.4703,89.5094,89.402,89.4996,38753.0
2024-04-11 13:50:00,91.69,91.74,91.65,91.7,25936.0,89.5094,89.5582,89.4703,89.5192,25936.0
2024-04-11 14:00:00,91.7,91.88,91.69,91.81,126183.0,89.5192,89.6949,89.5094,89.6265,126183.0
2024-04-11 14:10:00,91.82,91.84,91.74,91.75,59814.0,89.6363,89.6558,89.5582,89.568,59814.0
2024-04-11 14:20:00,91.75,91.83,91.74,91.8,33272.0,89.568,89.6461,89.5582,89.6168,33272.0
2024-04-11 14:30:00,91.81,91.9,91.77,91.9,64147.0,89.6265,89.7144,89.5875,89.7144,64147.0
2024-04-11 14:40:00,91.91,91.93,91.84,91.85,57787.0,89.7242,89.7437,89.6558,89.6656,57787.0
2024-04-11 14:50:00,91.86,91.89,91.82,91.86,80898.0,89.6754,89.7046,89.6363,89.6754,80898.0
2024-04-11 15:00:00,91.86,91.93,91.86,91.9,65074.0,89.6754,89.7437,89.6754,89.7144,65074.0
2024-04-11 15:10:00,91.91,91.92,91.8,91.8,92548.0,89.7242,89.7339,89.6168,89.6168,92548.0
2024-04-11 15:20:00,91.8,91.85,91.78,91.81,59411.0,89.6168,89.6656,89.5973,89.6265,59411.0
2024-04-11 15:30:00,91.8,91.84,91.76,91.81,128322.0,89.6168,89.6558,89.5777,89.6265,128322.0
2024-04-11 15:40:00,91.81,91.91,91.79,91.82,103176.0,89.6265,89.7242,89.607,89.6363,103176.0
2024-04-11 15:50:00,91.81,91.81,91.51,91.52,595752.0,89.6265,89.6265,89.3337,89.3434,595752.0
2024-04-12 09:30:00,91.27,91.45,91.2,91.39,225291.0,89.0994,89.2751,89.0311,89.2165,225291.0
2024-04-12 09:40:00,91.38,91.44,91.29,91.33,158217.0,89.2068,89.2653,89.1189,89.158,158217.0
2024-04-12 09:50:00,91.34,91.35,90.95,91.05,89737.0,89.1677,89.1775,88.787,88.8846,89737.0
2024-04-12 10:00:00,91.04,91.06,90.87,90.96,154661.0,88.8749,88.8944,88.7089,88.7968,154661.0
2024-04-12 10:10:00,90.95,90.96,90.84,90.91,119083.0,88.787,88.7968,88.6796,88.7479,119083.0
2024-04-12 10:20:00,90.91,90.98,90.89,90.91,77495.0,88.7479,88.8163,88.7284,88.7479,77495.0
2024-04-12 10:30:00,90.9,90.98,90.74,90.79,88995.0,88.7382,88.8163,88.582,88.6308,88995.0
2024-04-12 10:40:00,90.8,90.83,90.66,90.76,118241.0,88.6406,88.6698,88.5039,88.6015,118241.0
2024-04-12 10:50:00,90.74,90.88,90.72,90.81,79062.0,88.582,88.7187,88.5625,88.6503,79062.0
2024-04-12 11:00:00,90.8,90.95,90.77,90.79,124968.0,88.6406,88.787,88.6113,88.6308,124968.0
2024-04-12 11:10:00,90.8,90.87,90.76,90.81,77054.0,88.6406,88.7089,88.6015,88.6503,77054.0
2024-04-12 11:20:00,90.81,90.82,90.67,90.71,63682.0,88.6503,88.6601,88.5137,88.5527,63682.0
2024-04-12 11:30:00,90.71,90.74,90.55,90.55,51533.0,88.5527,88.582,88.3965,88.3965,51533.0
2024-04-12 11:40:00,90.54,90.65,90.51,90.65,57218.0,88.3867,88.4941,88.3575,88.4941,57218.0
2024-04-12 11:50:00,90.65,90.66,90.56,90.64,41272.0,88.4941,88.5039,88.4063,88.4844,41272.0
2024-04-12 12:00:00,90.64,90.66,90.56,90.6,68352.0,88.4844,88.5039,88.4063,88.4453,68352.0
2024-04-12 12:10:00,90.61,90.61,90.37,90.37,102419.0,88.4551,88.4551,88.2208,88.2208,102419.0
2024-04-12 12:20:00,90.38,90.4,90.25,90.27,53950.0,88.2306,88.2501,88.1036,88.1232,53950.0
2024-04-12 12:30:00,90.27,90.31,90.03,90.07,257328.0,88.1232,88.1622,87.8889,87.9279,257328.0
2024-04-12 12:40:00,90.07,90.12,89.95,89.95,116809.0,87.9279,87.9767,87.8108,87.8108,116809.0
2024-04-12 12:50:00,89.95,90.07,89.95,89.99,76600.0,87.8108,87.9279,87.8108,87.8498,76600.0
2024-04-12 13:00:00,89.98,90.04,89.89,89.92,98356.0,87.8401,87.8986,87.7522,87.7815,98356.0
2024-04-12 13:10:00,89.93,90.05,89.92,89.93,125550.0,87.7913,87.9084,87.7815,87.7913,125550.0
2024-04-12 13:20:00,89.92,89.93,89.75,89.77,93776.0,87.7815,87.7913,87.6155,87.6351,93776.0
2024-04-12 13:30:00,89.77,89.78,89.67,89.73,104409.0,87.6351,87.6448,87.5374,87.596,104409.0
2024-04-12 13:40:00,89.73,89.98,89.73,89.95,107875.0,87.596,87.8401,87.596,87.8108,107875.0
2024-04-12 13:50:00,89.97,90.02,89.87,89.89,104143.0,87.8303,87.8791,87.7327,87.7522,104143.0
2024-04-12 14:00:00,89.88,90.01,89.8,89.99,128448.0,87.7424,87.8694,87.6643,87.8498,128448.0
2024-04-12 14:10:00,90.0,90.04,89.91,89.93,86886.0,87.8596,87.8986,87.7717,87.7913,86886.0
2024-04-12 14:20:00,89.94,89.99,89.83,89.87,106374.0,87.801,87.8498,87.6936,87.7327,106374.0
2024-04-12 14:30:00,89.87,89.87,89.64,89.66,160713.0,87.7327,87.7327,87.5082,87.5277,160713.0
2024-04-12 14:40:00,89.66,89.77,89.63,89.73,160981.0,87.5277,87.6351,87.4984,87.596,160981.0
2024-04-12 14:50:00,89.74,89.76,89.66,89.67,99132.0,87.6058,87.6253,87.5277,87.5374,99132.0
2024-04-12 15:00:00,89.67,89.72,89.57,89.68,168188.0,87.5374,87.5862,87.4398,87.5472,168188.0
2024-04-12 15:10:00,89.69,89.7,89.53,89.62,173652.0,87.557,87.5667,87.4008,87.4886,173652.0
2024-04-12 15:20:00,89.62,89.73,89.6,89.63,161066.0,87.4886,87.596,87.4691,87.4984,161066.0
2024-04-12 15:30:00,89.64,89.71,89.51,89.53,157907.0,87.5082,87.5765,87.3812,87.4008,157907.0
2024-04-12 15:40:00,89.54,89.87,89.54,89.81,281197.0,87.4105,87.7327,87.4105,87.6741,281197.0
2024-04-12 15:50:00,89.82,89.94,89.7,89.94,562210.0,87.6839,87.801,87.5667,87.801,562210.0
2024-04-15 09:30:00,90.88,91.22,90.86,91.03,372077.0,88.7187,89.0506,88.6991,88.8651,372077.0
2024-04-15 09:40:00,91.04,91.07,90.86,90.88,144532.0,88.8749,88.9041,88.6991,88.7187,144532.0
2024-04-15 09:50:00,90.88,90.91,90.66,90.77,91671.0,88.7187,88.7479,88.5039,88.6113,91671.0
2024-04-15 10:00:00,90.78,90.79,90.36,90.36,113534.0,88.621,88.6308,88.211,88.211,113534.0
2024-04-15 10:10:00,90.35,90.52,90.21,90.48,121151.0,88.2013,88.3672,88.0646,88.3282,121151.0
2024-04-15 10:20:00,90.5,90.5,90.3,90.33,98591.0,88.3477,88.3477,88.1525,88.1817,98591.0
2024-04-15 10:30:00,90.34,90.48,90.32,90.36,99542.0,88.1915,88.3282,88.172,88.211,99542.0
2024-04-15 10:40:00,90.37,90.47,90.31,90.45,172338.0,88.2208,88.3184,88.1622,88.2989,172338.0
2024-04-15 10:50:00,90.45,90.46,90.23,90.23,68496.0,88.2989,88.3086,88.0841,88.0841,68496.0
2024-04-15 11:00:00,90.24,90.26,90.17,90.18,58925.0,88.0939,88.1134,88.0255,88.0353,58925.0
2024-04-15 11:10:00,90.17,90.23,90.12,90.14,68452.0,88.0255,88.0841,87.9767,87.9963,68452.0
2024-04-15 11:20:00,90.14,90.26,90.11,90.26,72131.0,87.9963,88.1134,87.967,88.1134,72131.0
2024-04-15 11:30:00,90.26,90.41,90.25,90.38,113743.0,88.1134,88.2598,88.1036,88.2306,113743.0
2024-04-15 11:40:00,90.38,90.45,90.32,90.35,49962.0,88.2306,88.2989,88.172,88.2013,49962.0
2024-04-15 11:50:00,90.35,90.51,90.34,90.5,85022.0,88.2013,88.3575,88.1915,88.3477,85022.0
2024-04-15 12:00:00,90.5,90.5,90.42,90.45,94711.0,88.3477,88.3477,88.2696,88.2989,94711.0
2024-04-15 12:10:00,90.45,90.46,90.29,90.3,168815.0,88.2989,88.3086,88.1427,88.1525,168815.0
2024-04-15 12:20:00,90.31,90.33,90.13,90.15,93199.0,88.1622,88.1817,87.9865,88.006,93199.0
2024-04-15 12:30:00,90.14,90.14,89.99,90.02,70418.0,87.9963,87.9963,87.8498,87.8791,70418.0
2024-04-15 12:40:00,90.02,90.09,89.98,90.02,65802.0,87.8791,87.9474,87.8401,87.8791,65802.0
2024-04-15 12:50:00,90.02,90.1,90.02,90.06,43843.0,87.8791,87.9572,87.8791,87.9182,43843.0
2024-04-15 13:00:00,90.06,90.1,89.97,90.06,79127.0,87.9182,87.9572,87.8303,87.9182,79127.0
2024-04-15 13:10:00,90.07,90.07,89.83,89.84,69761.0,87.9279,87.9279,87.6936,87.7034,69761.0
2024-04-15 13:20:00,89.84,89.84,89.61,89.62,111718.0,87.7034,87.7034,87.4789,87.4886,111718.0
2024-04-15 13:30:00,89.61,89.73,89.46,89.64,141428.0,87.4789,87.596,87.3324,87.5082,141428.0
2024-04-15 13:40:00,89.62,89.8,89.52,89.55,160765.0,87.4886,87.6643,87.391,87.4203,160765.0
2024-04-15 13:50:00,89.55,89.7,89.47,89.66,119584.0,87.4203,87.5667,87.3422,87.5277,119584.0
2024-04-15 14:00:00,89.65,89.66,89.51,89.52,102391.0,87.5179,87.5277,87.3812,87.391,102391.0
2024-04-15 14:10:00,89.53,89.53,89.34,89.43,127628.0,87.4008,87.4008,87.2153,87.3031,127628.0
2024-04-15 14:20:00,89.42,89.46,89.31,89.32,89575.0,87.2934,87.3324,87.186,87.1958,89575.0
2024-04-15 14:30:00,89.31,89.53,89.27,89.4,133952.0,87.186,87.4008,87.1469,87.2739,133952.0
2024-04-15 14:40:00,89.41,89.47,89.26,89.27,73795.0,87.2836,87.3422,87.1372,87.1469,73795.0
2024-04-15 14:50:00,89.28,89.42,89.22,89.35,121397.0,87.1567,87.2934,87.0981,87.225,121397.0
2024-04-15 15:00:00,89.35,89.38,89.19,89.29,246354.0,87.225,87.2543,87.0689,87.1665,246354.0
2024-04-15 15:10:00,89.3,89.34,89.18,89.2,125989.0,87.1762,87.2153,87.0591,87.0786,125989.0
2024-04-15 15:20:00,89.2,89.43,89.18,89.32,109933.0,87.0786,87.3031,87.0591,87.1958,109933.0
2024-04-15 15:30:00,89.32,89.51,89.32,89.39,122866.0,87.1958,87.3812,87.1958,87.2641,122866.0
2024-04-15 15:40:00,89.39,89.5,89.3,89.49,156924.0,87.2641,87.3715,87.1762,87.3617,156924.0
2024-04-15 15:50:00,89.48,89.57,89.42,89.48,432055.0,87.352,87.4398,87.2934,87.352,432055.0
2024-04-16 09:30:00,89.0,89.09,88.55,88.64,405951.0,86.8834,86.9712,86.4441,86.5319,405951.0
2024-04-16 09:40:00,88.63,88.66,88.49,88.56,186863.0,86.5222,86.5515,86.3855,86.4538,186863.0
2024-04-16 09:50:00,88.57,88.69,88.52,88.6,188339.0,86.4636,86.5807,86.4148,86.4929,188339.0
2024-04-16 10:00:00,88.59,88.79,88.53,88.76,119156.0,86.4831,86.6784,86.4245,86.6491,119156.0
2024-04-16 10:10:00,88.75,88.97,88.73,88.83,58525.0,86.6393,86.8541,86.6198,86.7174,58525.0
2024-04-16 10:20:00,88.84,88.88,88.67,88.67,129421.0,86.7272,86.7662,86.5612,86.5612,129421.0
2024-04-16 10:30:00,88.67,88.73,88.57,88.64,131640.0,86.5612,86.6198,86.4636,86.5319,131640.0
2024-04-16 10:40:00,88.65,88.86,88.62,88.8,73859.0,86.5417,86.7467,86.5124,86.6881,73859.0
2024-04-16 10:50:00,88.8,88.81,88.53,88.58,77483.0,86.6881,86.6979,86.4245,86.4734,77483.0
2024-04-16 11:00:00,88.59,88.79,88.56,88.78,149889.0,86.4831,86.6784,86.4538,86.6686,149889.0
2024-04-16 11:10:00,88.8,88.88,88.71,88.81,86972.0,86.6881,86.7662,86.6003,86.6979,86972.0
2024-04-16 11:20:00,88.81,88.87,88.78,88.83,60830.0,86.6979,86.7565,86.6686,86.7174,60830.0
2024-04-16 11:30:00,88.82,88.96,88.73,88.92,170602.0,86.7077,86.8443,86.6198,86.8053,170602.0
2024-04-16 11:40:00,88.92,89.06,88.92,88.98,83163.0,86.8053,86.9419,86.8053,86.8638,83163.0
2024-04-16 11:50:00,88.99,89.17,88.99,89.04,76774.0,86.8736,87.0493,86.8736,86.9224,76774.0
2024-04-16 12:00:00,89.04,89.12,88.93,89.1,113437.0,86.9224,87.0005,86.815,86.981,113437.0
2024-04-16 12:10:00,89.1,89.12,89.02,89.09,44344.0,86.981,87.0005,86.9029,86.9712,44344.0
2024-04-16 12:20:00,89.09,89.12,89.05,89.06,31740.0,86.9712,87.0005,86.9322,86.9419,31740.0
2024-04-16 12:30:00,89.06,89.12,89.01,89.03,59698.0,86.9419,87.0005,86.8931,86.9127,59698.0
2024-04-16 12:40:00,89.04,89.15,89.01,89.15,128343.0,86.9224,87.0298,86.8931,87.0298,128343.0
2024-04-16 12:50:00,89.14,89.18,89.06,89.13,90474.0,87.02,87.0591,86.9419,87.0103,90474.0
2024-04-16 13:00:00,89.15,89.16,88.96,89.08,61110.0,87.0298,87.0396,86.8443,86.9615,61110.0
2024-04-16 13:10:00,89.08,89.16,89.02,89.14,64744.0,86.9615,87.0396,86.9029,87.02,64744.0
2024-04-16 13:20:00,89.13,89.21,89.03,89.06,133445.0,87.0103,87.0884,86.9127,86.9419,133445.0
2024-04-16 13:30:00,89.06,89.08,88.7,88.97,395229.0,86.9419,86.9615,86.5905,86.8541,395229.0
2024-04-16 13:40:00,88.98,89.12,88.87,88.87,142036.0,86.8638,87.0005,86.7565,86.7565,142036.0
2024-04-16 13:50:00,88.87,88.94,88.73,88.9,155009.0,86.7565,86.8248,86.6198,86.7857,155009.0
2024-04-16 14:00:00,88.89,89.28,88.82,89.27,191753.0,86.776,87.1567,86.7077,87.1469,191753.0
2024-04-16 14:10:00,89.26,89.28,88.76,88.76,174787.0,87.1372,87.1567,86.6491,86.6491,174787.0
2024-04-16 14:20:00,88.77,88.85,88.63,88.75,164462.0,86.6588,86.7369,86.5222,86.6393,164462.0
2024-04-16 14:30:00,88.73,88.93,88.71,88.91,140870.0,86.6198,86.815,86.6003,86.7955,140870.0
2024-04-16 14:40:00,88.91,89.01,88.87,88.96,65146.0,86.7955,86.8931,86.7565,86.8443,65146.0
2024-04-16 14:50:00,88.97,89.23,88.97,89.23,94397.0,86.8541,87.1079,86.8541,87.1079,94397.0
2024-04-16 15:00:00,89.24,89.25,89.08,89.13,87262.0,87.1177,87.1274,86.9615,87.0103,87262.0
2024-04-16 15:10:00,89.12,89.18,89.07,89.15,157835.0,87.0005,87.0591,86.9517,87.0298,157835.0
2024-04-16 15:20:00,89.16,89.23,89.1,89.19,137380.0,87.0396,87.1079,86.981,87.0689,137380.0
2024-04-16 15:30:00,89.18,89.18,88.75,88.91,154618.0,87.0591,87.0591,86.6393,86.7955,154618.0
2024-04-16 15:40:00,88.9,88.95,88.83,88.94,264015.0,86.7857,86.8346,86.7174,86.8248,264015.0
2024-04-16 15:50:00,88.93,88.99,88.75,88.82,569684.0,86.815,86.8736,86.6393,86.7077,569684.0
2024-04-17 09:30:00,89.4,89.52,89.1,89.41,201707.0,87.2739,87.391,86.981,87.2836,201707.0
2024-04-17 09:40:00,89.42,89.69,89.37,89.6,270982.0,87.2934,87.557,87.2446,87.4691,270982.0
2024-04-17 09:50:00,89.59,89.8,89.59,89.7,96297.0,87.4593,87.6643,87.4593,87.5667,96297.0
2024-04-17 10:00:00,89.7,89.72,89.45,89.59,161665.0,87.5667,87.5862,87.3227,87.4593,161665.0
2024-04-17 10:10:00,89.59,89.63,89.51,89.54,93706.0,87.4593,87.4984,87.3812,87.4105,93706.0
2024-04-17 10:20:00,89.53,89.58,89.37,89.56,73770.0,87.4008,87.4496,87.2446,87.4301,73770.0
2024-04-17 10:30:00,89.57,89.57,89.44,89.47,62758.0,87.4398,87.4398,87.3129,87.3422,62758.0
2024-04-17 10:40:00,89.47,89.5,89.43,89.44,115469.0,87.3422,87.3715,87.3031,87.3129,115469.0
2024-04-17 10:50:00,89.42,89.43,89.07,89.19,113178.0,87.2934,87.3031,86.9517,87.0689,113178.0
2024-04-17 11:00:00,89.2,89.32,89.12,89.14,91820.0,87.0786,87.1958,87.0005,87.02,91820.0
2024-04-17 11:10:00,89.14,89.19,89.08,89.09,102162.0,87.02,87.0689,86.9615,86.9712,102162.0
2024-04-17 11:20:00,89.09,89.13,89.03,89.04,75599.0,86.9712,87.0103,86.9127,86.9224,75599.0
2024-04-17 11:30:00,89.03,89.03,88.82,88.97,98029.0,86.9127,86.9127,86.7077,86.8541,98029.0
2024-04-17 11:40:00,88.97,89.1,88.95,88.98,83146.0,86.8541,86.981,86.8346,86.8638,83146.0
2024-04-17 11:50:00,88.99,89.12,88.97,89.07,66894.0,86.8736,87.0005,86.8541,86.9517,66894.0
2024-04-17 12:00:00,89.06,89.06,88.79,88.84,69120.0,86.9419,86.9419,86.6784,86.7272,69120.0
2024-04-17 12:10:00,88.85,89.04,88.85,88.92,79150.0,86.7369,86.9224,86.7369,86.8053,79150.0
2024-04-17 12:20:00,88.93,89.0,88.87,88.89,66704.0,86.815,86.8834,86.7565,86.776,66704.0
2024-04-17 12:30:00,88.89,88.89,88.8,88.87,44787.0,86.776,86.776,86.6881,86.7565,44787.0
2024-04-17 12:40:00,88.86,88.92,88.75,88.89,95148.0,86.7467,86.8053,86.6393,86.776,95148.0
2024-04-17 12:50:00,88.88,88.9,88.77,88.79,54230.0,86.7662,86.7857,86.6588,86.6784,54230.0
2024-04-17 13:00:00,88.79,88.88,88.73,88.88,103812.0,86.6784,86.7662,86.6198,86.7662,103812.0
2024-04-17 13:10:00,88.87,89.05,88.86,89.0,70981.0,86.7565,86.9322,86.7467,86.8834,70981.0
2024-04-17 13:20:00,89.0,89.07,88.96,89.03,62298.0,86.8834,86.9517,86.8443,86.9127,62298.0
2024-04-17 13:30:00,89.04,89.06,88.98,89.04,38128.0,86.9224,86.9419,86.8638,86.9224,38128.0
2024-04-17 13:40:00,89.04,89.09,88.93,89.04,60511.0,86.9224,86.9712,86.815,86.9224,60511.0
2024-04-17 13:50:00,89.05,89.19,89.01,89.15,72791.0,86.9322,87.0689,86.8931,87.0298,72791.0
2024-04-17 14:00:00,89.16,89.22,89.13,89.16,56248.0,87.0396,87.0981,87.0103,87.0396,56248.0
2024-04-17 14:10:00,89.15,89.16,89.05,89.11,55063.0,87.0298,87.0396,86.9322,86.9908,55063.0
2024-04-17 14:20:00,89.12,89.13,89.04,89.07,51298.0,87.0005,87.0103,86.9224,86.9517,51298.0
2024-04-17 14:30:00,89.08,89.15,89.06,89.14,40755.0,86.9615,87.0298,86.9419,87.02,40755.0
2024-04-17 14:40:00,89.13,89.39,89.13,89.21,127947.0,87.0103,87.2641,87.0103,87.0884,127947.0
2024-04-17 14:50:00,89.21,89.26,88.97,89.03,78081.0,87.0884,87.1372,86.8541,86.9127,78081.0
2024-04-17 15:00:00,89.02,89.02,88.86,88.86,98043.0,86.9029,86.9029,86.7467,86.7467,98043.0
2024-04-17 15:10:00,88.85,88.94,88.77,88.89,103144.0,86.7369,86.8248,86.6588,86.776,103144.0
2024-04-17 15:20:00,88.89,88.95,88.82,88.83,73291.0,86.776,86.8346,86.7077,86.7174,73291.0
2024-04-17 15:30:00,88.83,89.01,88.83,88.93,94004.0,86.7174,86.8931,86.7174,86.815,94004.0
2024-04-17 15:40:00,88.94,89.05,88.88,89.03,139912.0,86.8248,86.9322,86.7662,86.9127,139912.0
2024-04-17 15:50:00,89.04,89.09,88.91,88.98,436946.0,86.9224,86.9712,86.7955,86.8638,436946.0
2024-04-18 09:30:00,89.72,89.79,89.11,89.26,217483.0,87.5862,87.6546,86.9908,87.1372,217483.0
2024-04-18 09:40:00,89.26,89.3,89.01,89.19,150430.0,87.1372,87.1762,86.8931,87.0689,150430.0
2024-04-18 09:50:00,89.19,89.45,89.16,89.45,75370.0,87.0689,87.3227,87.0396,87.3227,75370.0
2024-04-18 10:00:00,89.43,89.47,89.27,89.47,92982.0,87.3031,87.3422,87.1469,87.3422,92982.0
2024-04-18 10:10:00,89.46,89.59,89.42,89.56,54816.0,87.3324,87.4593,87.2934,87.4301,54816.0
2024-04-18 10:20:00,89.56,89.58,89.46,89.57,61124.0,87.4301,87.4496,87.3324,87.4398,61124.0
2024-04-18 10:30:00,89.57,89.64,89.47,89.52,76123.0,87.4398,87.5082,87.3422,87.391,76123.0
2024-04-18 10:40:00,89.52,89.64,89.5,89.53,64113.0,87.391,87.5082,87.3715,87.4008,64113.0
2024-04-18 10:50:00,89.52,89.63,89.47,89.51,75650.0,87.391,87.4984,87.3422,87.3812,75650.0
2024-04-18 11:00:00,89.52,89.62,89.5,89.53,129467.0,87.391,87.4886,87.3715,87.4008,129467.0
2024-04-18 11:10:00,89.54,89.63,89.53,89.59,140815.0,87.4105,87.4984,87.4008,87.4593,140815.0
2024-04-18 11:20:00,89.59,89.71,89.59,89.62,59669.0,87.4593,87.5765,87.4593,87.4886,59669.0
2024-04-18 11:30:00,89.63,89.65,89.51,89.57,41350.0,87.4984,87.5179,87.3812,87.4398,41350.0
2024-04-18 11:40:00,89.56,89.56,89.38,89.42,40083.0,87.4301,87.4301,87.2543,87.2934,40083.0
2024-04-18 11:50:00,89.42,89.5,89.39,89.48,26164.0,87.2934,87.3715,87.2641,87.352,26164.0
2024-04-18 12:00:00,89.49,89.54,89.38,89.43,35715.0,87.3617,87.4105,87.2543,87.3031,35715.0
2024-04-18 12:10:00,89.44,89.49,89.42,89.48,22356.0,87.3129,87.3617,87.2934,87.352,22356.0
2024-04-18 12:20:00,89.47,89.49,89.39,89.47,25067.0,87.3422,87.3617,87.2641,87.3422,25067.0
2024-04-18 12:30:00,89.47,89.48,89.31,89.38,93894.0,87.3422,87.352,87.186,87.2543,93894.0
2024-04-18 12:40:00,89.38,89.39,89.22,89.25,50073.0,87.2543,87.2641,87.0981,87.1274,50073.0
2024-04-18 12:50:00,89.25,89.27,89.12,89.14,44453.0,87.1274,87.1469,87.0005,87.02,44453.0
2024-04-18 13:00:00,89.14,89.18,89.05,89.09,43426.0,87.02,87.0591,86.9322,86.9712,43426.0
2024-04-18 13:10:00,89.09,89.09,88.85,88.92,55364.0,86.9712,86.9712,86.7369,86.8053,55364.0
2024-04-18 13:20:00,88.92,89.03,88.79,89.03,104660.0,86.8053,86.9127,86.6784,86.9127,104660.0
2024-04-18 13:30:00,89.03,89.03,88.86,88.87,44252.0,86.9127,86.9127,86.7467,86.7565,44252.0
2024-04-18 13:40:00,88.88,88.94,88.79,88.93,55161.0,86.7662,86.8248,86.6784,86.815,55161.0
2024-04-18 13:50:00,88.92,88.92,88.8,88.9,45460.0,86.8053,86.8053,86.6881,86.7857,45460.0
2024-04-18 14:00:00,88.9,88.9,88.73,88.76,53344.0,86.7857,86.7857,86.6198,86.6491,53344.0
2024-04-18 14:10:00,88.77,88.92,88.69,88.87,95746.0,86.6588,86.8053,86.5807,86.7565,95746.0
2024-04-18 14:20:00,88.87,88.94,88.77,88.8,71107.0,86.7565,86.8248,86.6588,86.6881,71107.0
2024-04-18 14:30:00,88.8,88.8,88.61,88.72,93706.0,86.6881,86.6881,86.5026,86.61,93706.0
2024-04-18 14:40:00,88.71,88.87,88.7,88.85,91838.0,86.6003,86.7565,86.5905,86.7369,91838.0
2024-04-18 14:50:00,88.84,88.85,88.76,88.76,42785.0,86.7272,86.7369,86.6491,86.6491,42785.0
2024-04-18 15:00:00,88.77,88.94,88.74,88.91,59124.0,86.6588,86.8248,86.6296,86.7955,59124.0
2024-04-18 15:10:00,88.91,89.0,88.86,88.9,59293.0,86.7955,86.8834,86.7467,86.7857,59293.0
2024-04-18 15:20:00,88.91,88.99,88.85,88.98,86043.0,86.7955,86.8736,86.7369,86.8638,86043.0
2024-04-18 15:30:00,89.0,89.09,88.99,89.0,68414.0,86.8834,86.9712,86.8736,86.8834,68414.0
2024-04-18 15:40:00,89.0,89.09,88.99,89.08,110415.0,86.8834,86.9712,86.8736,86.9615,110415.0
2024-04-18 15:50:00,89.09,89.2,88.94,89.04,327322.0,86.9712,87.0786,86.8248,86.9224,327322.0
2024-04-19 09:30:00,89.26,89.39,89.01,89.38,234222.0,87.1372,87.2641,86.8931,87.2543,234222.0
2024-04-19 09:40:00,89.38,89.49,89.29,89.37,187118.0,87.2543,87.3617,87.1665,87.2446,187118.0
2024-04-19 09:50:00,89.37,89.56,89.3,89.52,78900.0,87.2446,87.4301,87.1762,87.391,78900.0
2024-04-19 10:00:00,89.53,89.59,89.42,89.56,94794.0,87.4008,87.4593,87.2934,87.4301,94794.0
2024-04-19 10:10:00,89.56,89.56,89.41,89.47,109263.0,87.4301,87.4301,87.2836,87.3422,109263.0
2024-04-19 10:20:00,89.48,89.64,89.4,89.64,118494.0,87.352,87.5082,87.2739,87.5082,118494.0
2024-04-19 10:30:00,89.63,89.63,89.33,89.35,118684.0,87.4984,87.4984,87.2055,87.225,118684.0
2024-04-19 10:40:00,89.36,89.55,89.35,89.41,140144.0,87.2348,87.4203,87.225,87.2836,140144.0
2024-04-19 10:50:00,89.41,89.48,89.33,89.37,103314.0,87.2836,87.352,87.2055,87.2446,103314.0
2024-04-19 11:00:00,89.37,89.49,89.32,89.49,47134.0,87.2446,87.3617,87.1958,87.3617,47134.0
2024-04-19 11:10:00,89.51,89.51,89.35,89.35,144711.0,87.3812,87.3812,87.225,87.225,144711.0
2024-04-19 11:20:00,89.35,89.37,89.26,89.33,98663.0,87.225,87.2446,87.1372,87.2055,98663.0
2024-04-19 11:30:00,89.32,89.34,89.17,89.28,82779.0,87.1958,87.2153,87.0493,87.1567,82779.0
2024-04-19 11:40:00,89.28,89.32,89.19,89.24,44242.0,87.1567,87.1958,87.0689,87.1177,44242.0
2024-04-19 11:50:00,89.25,89.3,89.11,89.14,57771.0,87.1274,87.1762,86.9908,87.02,57771.0
2024-04-19 12:00:00,89.13,89.23,89.06,89.1,129271.0,87.0103,87.1079,86.9419,86.981,129271.0
2024-04-19 12:10:00,89.1,89.1,88.75,88.76,106025.0,86.981,86.981,86.6393,86.6491,106025.0
2024-04-19 12:20:00,88.76,88.81,88.67,88.67,80864.0,86.6491,86.6979,86.5612,86.5612,80864.0
2024-04-19 12:30:00,88.67,88.75,88.65,88.66,70387.0,86.5612,86.6393,86.5417,86.5515,70387.0
2024-04-19 12:40:00,88.67,88.85,88.63,88.85,111459.0,86.5612,86.7369,86.5222,86.7369,111459.0
2024-04-19 12:50:00,88.86,89.05,88.86,89.05,83215.0,86.7467,86.9322,86.7467,86.9322,83215.0
2024-04-19 13:00:00,89.06,89.09,89.0,89.04,56304.0,86.9419,86.9712,86.8834,86.9224,56304.0
2024-04-19 13:10:00,89.03,89.08,88.96,89.05,81041.0,86.9127,86.9615,86.8443,86.9322,81041.0
2024-04-19 13:20:00,89.06,89.08,88.92,88.93,54840.0,86.9419,86.9615,86.8053,86.815,54840.0
2024-04-19 13:30:00,88.92,89.0,88.92,88.92,38481.0,86.8053,86.8834,86.8053,86.8053,38481.0
2024-04-19 13:40:00,88.93,89.07,88.93,89.07,36022.0,86.815,86.9517,86.815,86.9517,36022.0
2024-04-19 13:50:00,89.07,89.18,89.01,89.09,94427.0,86.9517,87.0591,86.8931,86.9712,94427.0
2024-04-19 14:00:00,89.1,89.1,88.86,88.98,129274.0,86.981,86.981,86.7467,86.8638,129274.0
2024-04-19 14:10:00,88.99,89.03,88.92,89.01,42989.0,86.8736,86.9127,86.8053,86.8931,42989.0
2024-04-19 14:20:00,89.0,89.05,88.9,88.92,67123.0,86.8834,86.9322,86.7857,86.8053,67123.0
2024-04-19 14:30:00,88.92,88.97,88.82,88.83,87990.0,86.8053,86.8541,86.7077,86.7174,87990.0
2024-04-19 14:40:00,88.83,88.86,88.71,88.8,128227.0,86.7174,86.7467,86.6003,86.6881,128227.0
2024-04-19 14:50:00,88.81,88.88,88.75,88.88,61441.0,86.6979,86.7662,86.6393,86.7662,61441.0
2024-04-19 15:00:00,88.86,88.94,88.76,88.84,95901.0,86.7467,86.8248,86.6491,86.7272,95901.0
2024-04-19 15:10:00,88.84,88.99,88.81,88.88,61110.0,86.7272,86.8736,86.6979,86.7662,61110.0
2024-04-19 15:20:00,88.87,88.93,88.79,88.88,132331.0,86.7565,86.815,86.6784,86.7662,132331.0
2024-04-19 15:30:00,88.87,88.91,88.74,88.83,166005.0,86.7565,86.7955,86.6296,86.7174,166005.0
2024-04-19 15:40:00,88.82,88.9,88.75,88.82,153677.0,86.7077,86.7857,86.6393,86.7077,153677.0
2024-04-19 15:50:00,88.82,88.98,88.76,88.94,467064.0,86.7077,86.8638,86.6491,86.8248,467064.0
2024-04-22 09:30:00,88.47,88.63,88.16,88.2,331980.0,86.366,86.5222,86.0633,86.1024,331980.0
2024-04-22 09:40:00,88.19,88.49,88.13,88.49,270395.0,86.0926,86.3855,86.0341,86.3855,270395.0
2024-04-22 09:50:00,88.5,88.71,88.45,88.69,130241.0,86.3953,86.6003,86.3465,86.5807,130241.0
2024-04-22 10:00:00,88.7,88.81,88.69,88.71,74863.0,86.5905,86.6979,86.5807,86.6003,74863.0
2024-04-22 10:10:00,88.72,88.78,88.66,88.71,57505.0,86.61,86.6686,86.5515,86.6003,57505.0
2024-04-22 10:20:00,88.72,88.86,88.71,88.81,74850.0,86.61,86.7467,86.6003,86.6979,74850.0
2024-04-22 10:30:00,88.81,88.86,88.74,88.79,62924.0,86.6979,86.7467,86.6296,86.6784,62924.0
2024-04-22 10:40:00,88.79,88.82,88.72,88.75,46434.0,86.6784,86.7077,86.61,86.6393,46434.0
2024-04-22 10:50:00,88.75,88.79,88.71,88.74,91853.0,86.6393,86.6784,86.6003,86.6296,91853.0
2024-04-22 11:00:00,88.73,88.73,88.58,88.59,52809.0,86.6198,86.6198,86.4734,86.4831,52809.0
2024-04-22 11:10:00,88.59,88.6,88.51,88.57,48838.0,86.4831,86.4929,86.405,86.4636,48838.0
2024-04-22 11:20:00,88.57,88.6,88.5,88.55,63457.0,86.4636,86.4929,86.3953,86.4441,63457.0
2024-04-22 11:30:00,88.56,88.64,88.5,88.54,121447.0,86.4538,86.5319,86.3953,86.4343,121447.0
2024-04-22 11:40:00,88.54,88.55,88.42,88.52,39298.0,86.4343,86.4441,86.3172,86.4148,39298.0
2024-04-22 11:50:00,88.53,88.62,88.51,88.62,44397.0,86.4245,86.5124,86.405,86.5124,44397.0
2024-04-22 12:00:00,88.62,88.77,88.61,88.77,59768.0,86.5124,86.6588,86.5026,86.6588,59768.0
2024-04-22 12:10:00,88.77,88.9,88.72,88.81,61106.0,86.6588,86.7857,86.61,86.6979,61106.0
2024-04-22 12:20:00,88.8,88.82,88.73,88.75,44582.0,86.6881,86.7077,86.6198,86.6393,44582.0
2024-04-22 12:30:00,88.76,88.78,88.7,88.78,26825.0,86.6491,86.6686,86.5905,86.6686,26825.0
2024-04-22 12:40:00,88.78,88.86,88.76,88.84,61354.0,86.6686,86.7467,86.6491,86.7272,61354.0
2024-04-22 12:50:00,88.85,88.91,88.82,88.91,31711.0,86.7369,86.7955,86.7077,86.7955,31711.0
2024-04-22 13:00:00,88.92,88.97,88.88,88.95,36528.0,86.8053,86.8541,86.7662,86.8346,36528.0
2024-04-22 13:10:00,88.95,89.01,88.91,88.92,17282.0,86.8346,86.8931,86.7955,86.8053,17282.0
2024-04-22 13:20:00,88.92,89.14,88.91,89.13,38761.0,86.8053,87.02,86.7955,87.0103,38761.0
2024-04-22 13:30:00,89.13,89.17,89.1,89.16,47926.0,87.0103,87.0493,86.981,87.0396,47926.0
2024-04-22 13:40:00,89.17,89.26,89.12,89.24,30803.0,87.0493,87.1372,87.0005,87.1177,30803.0
2024-04-22 13:50:00,89.25,89.47,89.25,89.39,125624.0,87.1274,87.3422,87.1274,87.2641,125624.0
2024-04-22 14:00:00,89.4,89.43,89.36,89.39,63287.0,87.2739,87.3031,87.2348,87.2641,63287.0
2024-04-22 14:10:00,89.38,89.46,89.36,89.45,40854.0,87.2543,87.3324,87.2348,87.3227,40854.0
2024-04-22 14:20:00,89.45,89.51,89.44,89.46,36287.0,87.3227,87.3812,87.3129,87.3324,36287.0
2024-04-22 14:30:00,89.46,89.52,89.38,89.41,58562.0,87.3324,87.391,87.2543,87.2836,58562.0
2024-04-22 14:40:00,89.42,89.43,89.23,89.26,68881.0,87.2934,87.3031,87.1079,87.1372,68881.0
2024-04-22 14:50:00,89.25,89.34,89.22,89.34,35582.0,87.1274,87.2153,87.0981,87.2153,35582.0
2024-04-22 15:00:00,89.34,89.36,89.28,89.33,45869.0,87.2153,87.2348,87.1567,87.2055,45869.0
2024-04-22 15:10:00,89.34,89.35,89.27,89.27,49166.0,87.2153,87.225,87.1469,87.1469,49166.0
2024-04-22 15:20:00,89.27,89.3,89.2,89.29,118378.0,87.1469,87.1762,87.0786,87.1665,118378.0
2024-04-22 15:30:00,89.28,89.29,89.06,89.14,111887.0,87.1567,87.1665,86.9419,87.02,111887.0
2024-04-22 15:40:00,89.14,89.18,89.09,89.16,154306.0,87.02,87.0591,86.9712,87.0396,154306.0
2024-04-22 15:50:00,89.16,89.16,88.96,89.05,283284.0,87.0396,87.0396,86.8443,86.9322,283284.0
2024-04-23 09:30:00,87.94,88.33,87.77,88.24,353923.0,85.8486,86.2293,85.6826,86.1414,353923.0
2024-04-23 09:40:00,88.25,88.25,88.1,88.17,214136.0,86.1512,86.1512,86.0048,86.0731,214136.0
2024-04-23 09:50:00,88.18,88.31,88.07,88.2,127293.0,86.0829,86.2098,85.9755,86.1024,127293.0
2024-04-23 10:00:00,88.2,88.28,88.09,88.2,155463.0,86.1024,86.1805,85.995,86.1024,155463.0
2024-04-23 10:10:00,88.2,88.34,88.15,88.25,453622.0,86.1024,86.2391,86.0536,86.1512,453622.0
2024-04-23 10:20:00,88.25,88.43,88.23,88.4,93017.0,86.1512,86.3269,86.1317,86.2976,93017.0
2024-04-23 10:30:00,88.4,88.51,88.3,88.35,179427.0,86.2976,86.405,86.2,86.2488,179427.0
2024-04-23 10:40:00,88.35,88.43,88.27,88.32,134945.0,86.2488,86.3269,86.1707,86.2195,134945.0
2024-04-23 10:50:00,88.31,88.5,88.31,88.43,89943.0,86.2098,86.3953,86.2098,86.3269,89943.0
2024-04-23 11:00:00,88.44,88.45,88.17,88.17,187705.0,86.3367,86.3465,86.0731,86.0731,187705.0
2024-04-23 11:10:00,88.17,88.35,88.17,88.33,79188.0,86.0731,86.2488,86.0731,86.2293,79188.0
2024-04-23 11:20:00,88.33,88.4,88.31,88.31,138189.0,86.2293,86.2976,86.2098,86.2098,138189.0
2024-04-23 11:30:00,88.31,88.36,88.24,88.33,131488.0,86.2098,86.2586,86.1414,86.2293,131488.0
2024-04-23 11:40:00,88.32,88.36,88.28,88.34,89809.0,86.2195,86.2586,86.1805,86.2391,89809.0
2024-04-23 11:50:00,88.35,88.39,88.31,88.32,59935.0,86.2488,86.2879,86.2098,86.2195,59935.0
2024-04-23 12:00:00,88.33,88.45,88.29,88.42,132791.0,86.2293,86.3465,86.1903,86.3172,132791.0
2024-04-23 12:10:00,88.42,88.49,88.4,88.43,119907.0,86.3172,86.3855,86.2976,86.3269,119907.0
2024-04-23 12:20:00,88.42,88.5,88.42,88.5,72815.0,86.3172,86.3953,86.3172,86.3953,72815.0
2024-04-23 12:30:00,88.51,88.63,88.49,88.63,83022.0,86.405,86.5222,86.3855,86.5222,83022.0
2024-04-23 12:40:00,88.63,88.63,88.55,88.57,61763.0,86.5222,86.5222,86.4441,86.4636,61763.0
2024-04-23 12:50:00,88.57,88.59,88.52,88.56,96722.0,86.4636,86.4831,86.4148,86.4538,96722.0
2024-04-23 13:00:00,88.57,88.6,88.49,88.51,83105.0,86.4636,86.4929,86.3855,86.405,83105.0
2024-04-23 13:10:00,88.51,88.53,88.41,88.48,84817.0,86.405,86.4245,86.3074,86.3757,84817.0
2024-04-23 13:20:00,88.49,88.61,88.44,88.6,45333.0,86.3855,86.5026,86.3367,86.4929,45333.0
2024-04-23 13:30:00,88.61,88.66,88.6,88.63,44359.0,86.5026,86.5515,86.4929,86.5222,44359.0
2024-04-23 13:40:00,88.64,88.71,88.61,88.69,31328.0,86.5319,86.6003,86.5026,86.5807,31328.0
2024-04-23 13:50:00,88.68,88.69,88.57,88.61,51735.0,86.571,86.5807,86.4636,86.5026,51735.0
2024-04-23 14:00:00,88.61,88.61,88.55,88.57,41689.0,86.5026,86.5026,86.4441,86.4636,41689.0
2024-04-23 14:10:00,88.58,88.62,88.53,88.59,51062.0,86.4734,86.5124,86.4245,86.4831,51062.0
2024-04-23 14:20:00,88.59,88.64,88.57,88.58,51807.0,86.4831,86.5319,86.4636,86.4734,51807.0
2024-04-23 14:30:00,88.57,88.57,88.48,88.52,52288.0,86.4636,86.4636,86.3757,86.4148,52288.0
2024-04-23 14:40:00,88.52,88.53,88.43,88.44,40882.0,86.4148,86.4245,86.3269,86.3367,40882.0
2024-04-23 14:50:00,88.43,88.44,88.34,88.39,61933.0,86.3269,86.3367,86.2391,86.2879,61933.0
2024-04-23 15:00:00,88.39,88.4,88.29,88.34,61164.0,86.2879,86.2976,86.1903,86.2391,61164.0
2024-04-23 15:10:00,88.34,88.39,88.31,88.33,77783.0,86.2391,86.2879,86.2098,86.2293,77783.0
2024-04-23 15:20:00,88.33,88.34,88.24,88.26,99701.0,86.2293,86.2391,86.1414,86.161,99701.0
2024-04-23 15:30:00,88.27,88.29,88.23,88.25,113360.0,86.1707,86.1903,86.1317,86.1512,113360.0
2024-04-23 15:40:00,88.26,88.3,88.23,88.3,145010.0,86.161,86.2,86.1317,86.2,145010.0
2024-04-23 15:50:00,88.3,88.36,88.21,88.31,416668.0,86.2,86.2586,86.1122,86.2098,416668.0
2024-04-24 09:30:00,87.92,88.14,87.79,88.11,404402.0,85.8291,86.0438,85.7021,86.0145,404402.0
2024-04-24 09:40:00,88.11,88.2,87.99,88.08,249334.0,86.0145,86.1024,85.8974,85.9853,249334.0
2024-04-24 09:50:00,88.08,88.17,87.95,88.01,114793.0,85.9853,86.0731,85.8583,85.9169,114793.0
2024-04-24 10:00:00,88.01,88.07,87.94,88.02,115520.0,85.9169,85.9755,85.8486,85.9267,115520.0
2024-04-24 10:10:00,88.03,88.09,87.91,87.92,118890.0,85.9364,85.995,85.8193,85.8291,118890.0
2024-04-24 10:20:00,87.92,87.99,87.87,87.97,97471.0,85.8291,85.8974,85.7802,85.8779,97471.0
2024-04-24 10:30:00,87.97,87.99,87.83,87.84,88995.0,85.8779,85.8974,85.7412,85.751,88995.0
2024-04-24 10:40:00,87.84,87.88,87.74,87.84,160475.0,85.751,85.79,85.6533,85.751,160475.0
2024-04-24 10:50:00,87.84,87.93,87.83,87.88,71375.0,85.751,85.8388,85.7412,85.79,71375.0
2024-04-24 11:00:00,87.89,87.94,87.79,87.8,124827.0,85.7998,85.8486,85.7021,85.7119,124827.0
2024-04-24 11:10:00,87.8,87.85,87.77,87.85,106716.0,85.7119,85.7607,85.6826,85.7607,106716.0
2024-04-24 11:20:00,87.85,87.94,87.81,87.89,98605.0,85.7607,85.8486,85.7217,85.7998,98605.0
2024-04-24 11:30:00,87.9,88.01,87.86,87.89,88869.0,85.8095,85.9169,85.7705,85.7998,88869.0
2024-04-24 11:40:00,87.89,87.9,87.71,87.78,83997.0,85.7998,85.8095,85.6241,85.6924,83997.0
2024-04-24 11:50:00,87.79,87.81,87.74,87.8,53366.0,85.7021,85.7217,85.6533,85.7119,53366.0
2024-04-24 12:00:00,87.8,87.9,87.79,87.84,52465.0,85.7119,85.8095,85.7021,85.751,52465.0
2024-04-24 12:10:00,87.84,87.86,87.78,87.83,51610.0,85.751,85.7705,85.6924,85.7412,51610.0
2024-04-24 12:20:00,87.83,87.88,87.83,87.87,51551.0,85.7412,85.79,85.7412,85.7802,51551.0
2024-04-24 12:30:00,87.87,87.87,87.7,87.72,50979.0,85.7802,85.7802,85.6143,85.6338,50979.0
2024-04-24 12:40:00,87.72,87.72,87.66,87.7,59129.0,85.6338,85.6338,85.5752,85.6143,59129.0
2024-04-24 12:50:00,87.7,87.86,87.67,87.85,50311.0,85.6143,85.7705,85.585,85.7607,50311.0
2024-04-24 13:00:00,87.85,87.87,87.79,87.83,51287.0,85.7607,85.7802,85.7021,85.7412,51287.0
2024-04-24 13:10:00,87.83,87.91,87.83,87.85,61578.0,85.7412,85.8193,85.7412,85.7607,61578.0
2024-04-24 13:20:00,87.85,87.91,87.81,87.9,28290.0,85.7607,85.8193,85.7217,85.8095,28290.0
2024-04-24 13:30:00,87.9,88.05,87.9,88.01,62899.0,85.8095,85.956,85.8095,85.9169,62899.0
2024-04-24 13:40:00,88.02,88.1,88.01,88.06,31579.0,85.9267,86.0048,85.9169,85.9657,31579.0
2024-04-24 13:50:00,88.06,88.17,88.05,88.11,35543.0,85.9657,86.0731,85.956,86.0145,35543.0
2024-04-24 14:00:00,88.12,88.12,87.98,88.05,42217.0,86.0243,86.0243,85.8876,85.956,42217.0
2024-04-24 14:10:00,88.06,88.09,87.91,87.94,69829.0,85.9657,85.995,85.8193,85.8486,69829.0
2024-04-24 14:20:00,87.95,88.05,87.93,88.0,32344.0,85.8583,85.956,85.8388,85.9072,32344.0
2024-04-24 14:30:00,88.0,88.04,87.91,88.02,51947.0,85.9072,85.9462,85.8193,85.9267,51947.0
2024-04-24 14:40:00,88.01,88.08,88.0,88.04,55039.0,85.9169,85.9853,85.9072,85.9462,55039.0
2024-04-24 14:50:00,88.04,88.07,88.0,88.01,31720.0,85.9462,85.9755,85.9072,85.9169,31720.0
2024-04-24 15:00:00,88.0,88.08,87.96,88.08,60076.0,85.9072,85.9853,85.8681,85.9853,60076.0
2024-04-24 15:10:00,88.07,88.15,88.05,88.13,51060.0,85.9755,86.0536,85.956,86.0341,51060.0
2024-04-24 15:20:00,88.13,88.25,88.11,88.2,95967.0,86.0341,86.1512,86.0145,86.1024,95967.0
2024-04-24 15:30:00,88.2,88.21,88.09,88.09,108071.0,86.1024,86.1122,85.995,85.995,108071.0
2024-04-24 15:40:00,88.1,88.23,88.06,88.2,142959.0,86.0048,86.1317,85.9657,86.1024,142959.0
2024-04-24 15:50:00,88.2,88.42,88.14,88.33,444163.0,86.1024,86.3172,86.0438,86.2293,444163.0
2024-04-25 09:30:00,88.34,88.49,87.96,87.98,419124.0,86.2391,86.3855,85.8681,85.8876,419124.0
2024-04-25 09:40:00,87.98,88.03,87.75,87.77,276632.0,85.8876,85.9364,85.6631,85.6826,276632.0
2024-04-25 09:50:00,87.78,87.87,87.55,87.82,161315.0,85.6924,85.7802,85.4679,85.7314,161315.0
2024-04-25 10:00:00,87.83,87.84,87.61,87.74,139426.0,85.7412,85.751,85.5264,85.6533,139426.0
2024-04-25 10:10:00,87.74,88.02,87.73,88.01,56686.0,85.6533,85.9267,85.6436,85.9169,56686.0
2024-04-25 10:20:00,88.01,88.16,87.99,88.13,59742.0,85.9169,86.0633,85.8974,86.0341,59742.0
2024-04-25 10:30:00,88.14,88.25,88.1,88.22,79009.0,86.0438,86.1512,86.0048,86.1219,79009.0
2024-04-25 10:40:00,88.23,88.24,88.0,88.08,71929.0,86.1317,86.1414,85.9072,85.9853,71929.0
2024-04-25 10:50:00,88.08,88.12,87.99,88.03,77818.0,85.9853,86.0243,85.8974,85.9364,77818.0
2024-04-25 11:00:00,88.02,88.14,87.96,88.13,76950.0,85.9267,86.0438,85.8681,86.0341,76950.0
2024-04-25 11:10:00,88.13,88.24,88.09,88.22,71336.0,86.0341,86.1414,85.995,86.1219,71336.0
2024-04-25 11:20:00,88.22,88.35,88.19,88.31,94572.0,86.1219,86.2488,86.0926,86.2098,94572.0
2024-04-25 11:30:00,88.33,88.38,88.28,88.34,61735.0,86.2293,86.2781,86.1805,86.2391,61735.0
2024-04-25 11:40:00,88.35,88.39,88.26,88.3,65277.0,86.2488,86.2879,86.161,86.2,65277.0
2024-04-25 11:50:00,88.3,88.44,88.29,88.44,61687.0,86.2,86.3367,86.1903,86.3367,61687.0
2024-04-25 12:00:00,88.42,88.46,88.37,88.42,94782.0,86.3172,86.3562,86.2684,86.3172,94782.0
2024-04-25 12:10:00,88.42,88.48,88.34,88.43,77063.0,86.3172,86.3757,86.2391,86.3269,77063.0
2024-04-25 12:20:00,88.43,88.58,88.42,88.56,54651.0,86.3269,86.4734,86.3172,86.4538,54651.0
2024-04-25 12:30:00,88.56,88.59,88.5,88.51,52784.0,86.4538,86.4831,86.3953,86.405,52784.0
2024-04-25 12:40:00,88.5,88.6,88.47,88.56,50037.0,86.3953,86.4929,86.366,86.4538,50037.0
2024-04-25 12:50:00,88.57,88.66,88.56,88.64,34626.0,86.4636,86.5515,86.4538,86.5319,34626.0
2024-04-25 13:00:00,88.64,88.73,88.6,88.69,44919.0,86.5319,86.6198,86.4929,86.5807,44919.0
2024-04-25 13:10:00,88.69,88.7,88.61,88.68,33552.0,86.5807,86.5905,86.5026,86.571,33552.0
2024-04-25 13:20:00,88.67,88.73,88.58,88.72,48960.0,86.5612,86.6198,86.4734,86.61,48960.0
2024-04-25 13:30:00,88.71,88.93,88.69,88.92,64977.0,86.6003,86.815,86.5807,86.8053,64977.0
2024-04-25 13:40:00,88.92,88.98,88.86,88.95,56051.0,86.8053,86.8638,86.7467,86.8346,56051.0
2024-04-25 13:50:00,88.95,89.02,88.93,88.98,103987.0,86.8346,86.9029,86.815,86.8638,103987.0
2024-04-25 14:00:00,88.99,89.05,88.96,89.04,59510.0,86.8736,86.9322,86.8443,86.9224,59510.0
2024-04-25 14:10:00,89.03,89.06,89.0,89.03,47965.0,86.9127,86.9419,86.8834,86.9127,47965.0
2024-04-25 14:20:00,89.02,89.03,88.76,88.77,101113.0,86.9029,86.9127,86.6491,86.6588,101113.0
2024-04-25 14:30:00,88.77,88.93,88.75,88.86,77125.0,86.6588,86.815,86.6393,86.7467,77125.0
2024-04-25 14:40:00,88.87,88.9,88.8,88.83,60781.0,86.7565,86.7857,86.6881,86.7174,60781.0
2024-04-25 14:50:00,88.82,88.94,88.79,88.93,76352.0,86.7077,86.8248,86.6784,86.815,76352.0
2024-04-25 15:00:00,88.93,89.04,88.92,89.03,82669.0,86.815,86.9224,86.8053,86.9127,82669.0
2024-04-25 15:10:00,89.03,89.14,89.01,89.14,79109.0,86.9127,87.02,86.8931,87.02,79109.0
2024-04-25 15:20:00,89.13,89.17,89.09,89.16,72630.0,87.0103,87.0493,86.9712,87.0396,72630.0
2024-04-25 15:30:00,89.16,89.16,89.02,89.07,116087.0,87.0396,87.0396,86.9029,86.9517,116087.0
2024-04-25 15:40:00,89.06,89.07,88.87,88.88,129242.0,86.9419,86.9517,86.7565,86.7662,129242.0
2024-04-25 15:50:00,88.87,89.01,88.83,88.98,402737.0,86.7565,86.8931,86.7174,86.8638,402737.0
2024-04-26 09:30:00,89.01,89.57,88.99,89.52,214952.0,86.8931,87.4398,86.8736,87.391,214952.0
2024-04-26 09:40:00,89.52,89.74,89.48,89.68,185134.0,87.391,87.6058,87.352,87.5472,185134.0
2024-04-26 09:50:00,89.68,89.68,89.52,89.65,99582.0,87.5472,87.5472,87.391,87.5179,99582.0
2024-04-26 10:00:00,89.65,89.87,89.58,89.85,93716.0,87.5179,87.7327,87.4496,87.7132,93716.0
2024-04-26 10:10:00,89.86,89.9,89.6,89.67,65385.0,87.7229,87.762,87.4691,87.5374,65385.0
2024-04-26 10:20:00,89.68,89.75,89.58,89.59,136491.0,87.5472,87.6155,87.4496,87.4593,136491.0
2024-04-26 10:30:00,89.61,89.69,89.49,89.49,85000.0,87.4789,87.557,87.3617,87.3617,85000.0
2024-04-26 10:40:00,89.5,89.53,89.35,89.45,38425.0,87.3715,87.4008,87.225,87.3227,38425.0
2024-04-26 10:50:00,89.45,89.45,89.33,89.39,38707.0,87.3227,87.3227,87.2055,87.2641,38707.0
2024-04-26 11:00:00,89.39,89.49,89.34,89.34,70121.0,87.2641,87.3617,87.2153,87.2153,70121.0
2024-04-26 11:10:00,89.35,89.35,89.18,89.2,72515.0,87.225,87.225,87.0591,87.0786,72515.0
2024-04-26 11:20:00,89.2,89.22,89.16,89.2,68855.0,87.0786,87.0981,87.0396,87.0786,68855.0
2024-04-26 11:30:00,89.2,89.23,89.14,89.15,51212.0,87.0786,87.1079,87.02,87.0298,51212.0
2024-04-26 11:40:00,89.14,89.28,89.14,89.24,67074.0,87.02,87.1567,87.02,87.1177,67074.0
2024-04-26 11:50:00,89.25,89.33,89.23,89.32,37975.0,87.1274,87.2055,87.1079,87.1958,37975.0
2024-04-26 12:00:00,89.32,89.35,89.27,89.35,26617.0,87.1958,87.225,87.1469,87.225,26617.0
2024-04-26 12:10:00,89.34,89.39,89.32,89.38,29635.0,87.2153,87.2641,87.1958,87.2543,29635.0
2024-04-26 12:20:00,89.38,89.44,89.37,89.41,38134.0,87.2543,87.3129,87.2446,87.2836,38134.0
2024-04-26 12:30:00,89.42,89.48,89.41,89.45,16145.0,87.2934,87.352,87.2836,87.3227,16145.0
2024-04-26 12:40:00,89.45,89.51,89.45,89.5,38812.0,87.3227,87.3812,87.3227,87.3715,38812.0
2024-04-26 12:50:00,89.51,89.57,89.48,89.55,23986.0,87.3812,87.4398,87.352,87.4203,23986.0
2024-04-26 13:00:00,89.55,89.57,89.51,89.53,30252.0,87.4203,87.4398,87.3812,87.4008,30252.0
2024-04-26 13:10:00,89.54,89.59,89.52,89.58,90981.0,87.4105,87.4593,87.391,87.4496,90981.0
2024-04-26 13:20:00,89.58,89.63,89.56,89.58,20766.0,87.4496,87.4984,87.4301,87.4496,20766.0
2024-04-26 13:30:00,89.58,89.64,89.54,89.61,37676.0,87.4496,87.5082,87.4105,87.4789,37676.0
2024-04-26 13:40:00,89.61,89.65,89.53,89.65,28130.0,87.4789,87.5179,87.4008,87.5179,28130.0
2024-04-26 13:50:00,89.65,89.7,89.63,89.67,31370.0,87.5179,87.5667,87.4984,87.5374,31370.0
2024-04-26 14:00:00,89.67,89.74,89.65,89.73,37006.0,87.5374,87.6058,87.5179,87.596,37006.0
2024-04-26 14:10:00,89.73,89.77,89.72,89.75,35218.0,87.596,87.6351,87.5862,87.6155,35218.0
2024-04-26 14:20:00,89.75,89.75,89.68,89.73,40198.0,87.6155,87.6155,87.5472,87.596,40198.0
2024-04-26 14:30:00,89.73,89.74,89.67,89.73,47538.0,87.596,87.6058,87.5374,87.596,47538.0
2024-04-26 14:40:00,89.73,89.78,89.72,89.74,29013.0,87.596,87.6448,87.5862,87.6058,29013.0
2024-04-26 14:50:00,89.74,89.79,89.72,89.79,34146.0,87.6058,87.6546,87.5862,87.6546,34146.0
2024-04-26 15:00:00,89.79,89.83,89.76,89.83,43306.0,87.6546,87.6936,87.6253,87.6936,43306.0
2024-04-26 15:10:00,89.83,89.84,89.76,89.76,39118.0,87.6936,87.7034,87.6253,87.6253,39118.0
2024-04-26 15:20:00,89.76,89.78,89.74,89.76,60798.0,87.6253,87.6448,87.6058,87.6253,60798.0
2024-04-26 15:30:00,89.75,89.76,89.57,89.59,62819.0,87.6155,87.6253,87.4398,87.4593,62819.0
2024-04-26 15:40:00,89.59,89.62,89.53,89.57,124012.0,87.4593,87.4886,87.4008,87.4398,124012.0
2024-04-26 15:50:00,89.58,89.61,89.48,89.5,234506.0,87.4496,87.4789,87.352,87.3715,234506.0
2024-04-29 09:30:00,89.92,90.38,89.92,90.22,177627.0,87.7815,88.2306,87.7815,88.0744,177627.0
2024-04-29 09:40:00,90.21,90.24,90.01,90.18,147402.0,88.0646,88.0939,87.8694,88.0353,147402.0
2024-04-29 09:50:00,90.17,90.17,89.88,89.91,74212.0,88.0255,88.0255,87.7424,87.7717,74212.0
2024-04-29 10:00:00,89.92,90.12,89.91,90.03,81615.0,87.7815,87.9767,87.7717,87.8889,81615.0
2024-04-29 10:10:00,90.02,90.13,90.02,90.04,43000.0,87.8791,87.9865,87.8791,87.8986,43000.0
2024-04-29 10:20:00,90.05,90.13,90.0,90.13,30073.0,87.9084,87.9865,87.8596,87.9865,30073.0
2024-04-29 10:30:00,90.14,90.19,90.08,90.14,58041.0,87.9963,88.0451,87.9377,87.9963,58041.0
2024-04-29 10:40:00,90.14,90.18,90.06,90.1,35315.0,87.9963,88.0353,87.9182,87.9572,35315.0
2024-04-29 10:50:00,90.09,90.16,90.07,90.13,36295.0,87.9474,88.0158,87.9279,87.9865,36295.0
2024-04-29 11:00:00,90.12,90.16,90.06,90.06,51058.0,87.9767,88.0158,87.9182,87.9182,51058.0
2024-04-29 11:10:00,90.06,90.18,90.04,90.17,34231.0,87.9182,88.0353,87.8986,88.0255,34231.0
2024-04-29 11:20:00,90.18,90.26,90.18,90.24,48391.0,88.0353,88.1134,88.0353,88.0939,48391.0
2024-04-29 11:30:00,90.23,90.23,90.16,90.18,30746.0,88.0841,88.0841,88.0158,88.0353,30746.0
2024-04-29 11:40:00,90.18,90.25,90.15,90.16,22096.0,88.0353,88.1036,88.006,88.0158,22096.0
2024-04-29 11:50:00,90.16,90.19,90.12,90.17,20311.0,88.0158,88.0451,87.9767,88.0255,20311.0
2024-04-29 12:00:00,90.16,90.17,90.13,90.16,29182.0,88.0158,88.0255,87.9865,88.0158,29182.0
2024-04-29 12:10:00,90.16,90.18,90.12,90.17,28026.0,88.0158,88.0353,87.9767,88.0255,28026.0
2024-04-29 12:20:00,90.17,90.21,90.16,90.17,74062.0,88.0255,88.0646,88.0158,88.0255,74062.0
2024-04-29 12:30:00,90.18,90.22,90.15,90.21,31564.0,88.0353,88.0744,88.006,88.0646,31564.0
2024-04-29 12:40:00,90.21,90.21,90.14,90.19,28455.0,88.0646,88.0646,87.9963,88.0451,28455.0
2024-04-29 12:50:00,90.19,90.19,90.11,90.16,19697.0,88.0451,88.0451,87.967,88.0158,19697.0
2024-04-29 13:00:00,90.15,90.18,90.14,90.18,16423.0,88.006,88.0353,87.9963,88.0353,16423.0
2024-04-29 13:10:00,90.17,90.21,90.13,90.2,14033.0,88.0255,88.0646,87.9865,88.0548,14033.0
2024-04-29 13:20:00,90.21,90.26,90.2,90.22,15970.0,88.0646,88.1134,88.0548,88.0744,15970.0
2024-04-29 13:30:00,90.23,90.23,90.17,90.17,27753.0,88.0841,88.0841,88.0255,88.0255,27753.0
2024-04-29 13:40:00,90.17,90.18,90.13,90.13,78888.0,88.0255,88.0353,87.9865,87.9865,78888.0
2024-04-29 13:50:00,90.14,90.2,90.13,90.17,68720.0,87.9963,88.0548,87.9865,88.0255,68720.0
2024-04-29 14:00:00,90.16,90.19,90.1,90.19,29422.0,88.0158,88.0451,87.9572,88.0451,29422.0
2024-04-29 14:10:00,90.19,90.29,90.17,90.23,46042.0,88.0451,88.1427,88.0255,88.0841,46042.0
2024-04-29 14:20:00,90.23,90.25,90.15,90.15,51025.0,88.0841,88.1036,88.006,88.006,51025.0
2024-04-29 14:30:00,90.15,90.15,89.98,90.08,80286.0,88.006,88.006,87.8401,87.9377,80286.0
2024-04-29 14:40:00,90.09,90.17,90.09,90.15,31595.0,87.9474,88.0255,87.9474,88.006,31595.0
2024-04-29 14:50:00,90.16,90.22,90.14,90.2,35316.0,88.0158,88.0744,87.9963,88.0548,35316.0
2024-04-29 15:00:00,90.2,90.2,89.83,89.96,177930.0,88.0548,88.0548,87.6936,87.8205,177930.0
2024-04-29 15:10:00,89.97,89.99,89.92,89.99,49456.0,87.8303,87.8498,87.7815,87.8498,49456.0
2024-04-29 15:20:00,89.99,90.07,89.99,90.06,37563.0,87.8498,87.9279,87.8498,87.9182,37563.0
2024-04-29 15:30:00,90.06,90.08,90.01,90.04,60611.0,87.9182,87.9377,87.8694,87.8986,60611.0
2024-04-29 15:40:00,90.04,90.13,89.99,89.99,82434.0,87.8986,87.9865,87.8498,87.8498,82434.0
2024-04-29 15:50:00,89.99,90.29,89.99,90.28,293172.0,87.8498,88.1427,87.8498,88.1329,293172.0
2024-04-30 09:30:00,89.52,89.67,89.33,89.54,532458.0,87.391,87.5374,87.2055,87.4105,532458.0
2024-04-30 09:40:00,89.54,89.68,89.47,89.67,210104.0,87.4105,87.5472,87.3422,87.5374,210104.0
2024-04-30 09:50:00,89.67,89.73,89.46,89.49,88736.0,87.5374,87.596,87.3324,87.3617,88736.0
2024-04-30 10:00:00,89.49,89.71,89.48,89.56,129243.0,87.3617,87.5765,87.352,87.4301,129243.0
2024-04-30 10:10:00,89.57,89.7,89.49,89.59,59100.0,87.4398,87.5667,87.3617,87.4593,59100.0
2024-04-30 10:20:00,89.6,89.63,89.46,89.47,78554.0,87.4691,87.4984,87.3324,87.3422,78554.0
2024-04-30 10:30:00,89.46,89.5,89.33,89.38,87715.0,87.3324,87.3715,87.2055,87.2543,87715.0
2024-04-30 10:40:00,89.38,89.53,89.37,89.46,68955.0,87.2543,87.4008,87.2446,87.3324,68955.0
2024-04-30 10:50:00,89.45,89.46,89.34,89.34,44780.0,87.3227,87.3324,87.2153,87.2153,44780.0
2024-04-30 11:00:00,89.34,89.35,89.16,89.17,49457.0,87.2153,87.225,87.0396,87.0493,49457.0
2024-04-30 11:10:00,89.17,89.19,89.04,89.09,78354.0,87.0493,87.0689,86.9224,86.9712,78354.0
2024-04-30 11:20:00,89.1,89.17,89.07,89.13,59935.0,86.981,87.0493,86.9517,87.0103,59935.0
2024-04-30 11:30:00,89.14,89.15,89.05,89.15,44062.0,87.02,87.0298,86.9322,87.0298,44062.0
2024-04-30 11:40:00,89.15,89.15,88.96,89.06,89083.0,87.0298,87.0298,86.8443,86.9419,89083.0
2024-04-30 11:50:00,89.06,89.09,88.94,89.04,222116.0,86.9419,86.9712,86.8248,86.9224,222116.0
2024-04-30 12:00:00,89.04,89.05,88.92,89.0,49806.0,86.9224,86.9322,86.8053,86.8834,49806.0
2024-04-30 12:10:00,89.0,89.12,88.99,89.12,30167.0,86.8834,87.0005,86.8736,87.0005,30167.0
2024-04-30 12:20:00,89.12,89.17,89.06,89.07,61426.0,87.0005,87.0493,86.9419,86.9517,61426.0
2024-04-30 12:30:00,89.08,89.08,88.87,88.93,44443.0,86.9615,86.9615,86.7565,86.815,44443.0
2024-04-30 12:40:00,88.93,88.94,88.85,88.94,44276.0,86.815,86.8248,86.7369,86.8248,44276.0
2024-04-30 12:50:00,88.94,88.98,88.92,88.94,51201.0,86.8248,86.8638,86.8053,86.8248,51201.0
2024-04-30 13:00:00,88.93,88.97,88.85,88.91,52925.0,86.815,86.8541,86.7369,86.7955,52925.0
2024-04-30 13:10:00,88.91,88.95,88.87,88.91,45884.0,86.7955,86.8346,86.7565,86.7955,45884.0
2024-04-30 13:20:00,88.91,89.0,88.91,88.97,34094.0,86.7955,86.8834,86.7955,86.8541,34094.0
2024-04-30 13:30:00,88.97,89.02,88.95,88.97,31266.0,86.8541,86.9029,86.8346,86.8541,31266.0
2024-04-30 13:40:00,88.96,89.06,88.93,89.06,37433.0,86.8443,86.9419,86.815,86.9419,37433.0
2024-04-30 13:50:00,89.06,89.15,89.06,89.14,53323.0,86.9419,87.0298,86.9419,87.02,53323.0
2024-04-30 14:00:00,89.14,89.21,89.11,89.12,50834.0,87.02,87.0884,86.9908,87.0005,50834.0
2024-04-30 14:10:00,89.11,89.14,89.07,89.12,40518.0,86.9908,87.02,86.9517,87.0005,40518.0
2024-04-30 14:20:00,89.12,89.15,89.01,89.01,55429.0,87.0005,87.0298,86.8931,86.8931,55429.0
2024-04-30 14:30:00,89.01,89.13,89.01,89.1,54930.0,86.8931,87.0103,86.8931,86.981,54930.0
2024-04-30 14:40:00,89.1,89.12,88.96,88.96,80322.0,86.981,87.0005,86.8443,86.8443,80322.0
2024-04-30 14:50:00,88.96,88.96,88.88,88.95,98353.0,86.8443,86.8443,86.7662,86.8346,98353.0
2024-04-30 15:00:00,88.96,89.05,88.94,89.02,87944.0,86.8443,86.9322,86.8248,86.9029,87944.0
2024-04-30 15:10:00,89.01,89.05,88.89,88.89,76305.0,86.8931,86.9322,86.776,86.776,76305.0
2024-04-30 15:20:00,88.9,88.93,88.81,88.87,68852.0,86.7857,86.815,86.6979,86.7565,68852.0
2024-04-30 15:30:00,88.88,88.9,88.8,88.84,102494.0,86.7662,86.7857,86.6881,86.7272,102494.0
2024-04-30 15:40:00,88.84,88.93,88.83,88.91,167732.0,86.7272,86.815,86.7174,86.7955,167732.0
2024-04-30 15:50:00,88.91,88.92,88.61,88.65,981579.0,86.7955,86.8053,86.5026,86.5417,981579.0
2024-05-01 09:30:00,88.96,89.57,88.96,89.31,372970.0,86.8443,87.4398,86.8443,87.186,372970.0
2024-05-01 09:40:00,89.31,89.31,89.01,89.14,148929.0,87.186,87.186,86.8931,87.02,148929.0
2024-05-01 09:50:00,89.12,89.13,88.99,89.02,108330.0,87.0005,87.0103,86.8736,86.9029,108330.0
2024-05-01 10:00:00,89.04,89.09,88.86,89.05,188170.0,86.9224,86.9712,86.7467,86.9322,188170.0
2024-05-01 10:10:00,89.05,89.18,88.98,89.03,347700.0,86.9322,87.0591,86.8638,86.9127,347700.0
2024-05-01 10:20:00,89.03,89.03,88.88,88.94,102927.0,86.9127,86.9127,86.7662,86.8248,102927.0
2024-05-01 10:30:00,88.94,88.94,88.82,88.85,104317.0,86.8248,86.8248,86.7077,86.7369,104317.0
2024-05-01 10:40:00,88.84,88.94,88.74,88.94,100967.0,86.7272,86.8248,86.6296,86.8248,100967.0
2024-05-01 10:50:00,88.95,89.12,88.91,89.09,84613.0,86.8346,87.0005,86.7955,86.9712,84613.0
2024-05-01 11:00:00,89.1,89.11,89.03,89.09,155395.0,86.981,86.9908,86.9127,86.9712,155395.0
2024-05-01 11:10:00,89.09,89.1,88.92,88.95,118031.0,86.9712,86.981,86.8053,86.8346,118031.0
2024-05-01 11:20:00,88.94,88.98,88.9,88.98,122126.0,86.8248,86.8638,86.7857,86.8638,122126.0
2024-05-01 11:30:00,88.99,89.03,88.95,89.0,116853.0,86.8736,86.9127,86.8346,86.8834,116853.0
2024-05-01 11:40:00,89.01,89.1,89.0,89.08,82149.0,86.8931,86.981,86.8834,86.9615,82149.0
2024-05-01 11:50:00,89.07,89.1,89.03,89.04,135966.0,86.9517,86.981,86.9127,86.9224,135966.0
2024-05-01 12:00:00,89.04,89.05,88.97,88.98,184717.0,86.9224,86.9322,86.8541,86.8638,184717.0
2024-05-01 12:10:00,88.98,89.09,88.98,89.07,60929.0,86.8638,86.9712,86.8638,86.9517,60929.0
2024-05-01 12:20:00,89.06,89.19,89.03,89.16,71051.0,86.9419,87.0689,86.9127,87.0396,71051.0
2024-05-01 12:30:00,89.16,89.18,89.14,89.16,44200.0,87.0396,87.0591,87.02,87.0396,44200.0
2024-05-01 12:40:00,89.17,89.17,89.12,89.16,91341.0,87.0493,87.0493,87.0005,87.0396,91341.0
2024-05-01 12:50:00,89.15,89.17,89.08,89.09,34455.0,87.0298,87.0493,86.9615,86.9712,34455.0
2024-05-01 13:00:00,89.09,89.09,89.02,89.03,55774.0,86.9712,86.9712,86.9029,86.9127,55774.0
2024-05-01 13:10:00,89.03,89.08,89.0,89.03,45362.0,86.9127,86.9615,86.8834,86.9127,45362.0
2024-05-01 13:20:00,89.02,89.11,89.01,89.1,66527.0,86.9029,86.9908,86.8931,86.981,66527.0
2024-05-01 13:30:00,89.1,89.22,89.1,89.18,34345.0,86.981,87.0981,86.981,87.0591,34345.0
2024-05-01 13:40:00,89.18,89.18,89.1,89.12,76570.0,87.0591,87.0591,86.981,87.0005,76570.0
2024-05-01 13:50:00,89.12,89.13,89.07,89.12,59612.0,87.0005,87.0103,86.9517,87.0005,59612.0
2024-05-01 14:00:00,89.13,89.37,89.09,89.18,319852.0,87.0103,87.2446,86.9712,87.0591,319852.0
2024-05-01 14:10:00,89.17,89.32,89.13,89.29,120689.0,87.0493,87.1958,87.0103,87.1665,120689.0
2024-05-01 14:20:00,89.29,89.54,89.27,89.54,94208.0,87.1665,87.4105,87.1469,87.4105,94208.0
2024-05-01 14:30:00,89.53,89.72,89.13,89.67,583489.0,87.4008,87.5862,87.0103,87.5374,583489.0
2024-05-01 14:40:00,89.67,90.23,89.64,90.22,355574.0,87.5374,88.0841,87.5082,88.0744,355574.0
2024-05-01 14:50:00,90.22,90.4,90.21,90.34,189737.0,88.0744,88.2501,88.0646,88.1915,189737.0
2024-05-01 15:00:00,90.34,90.52,90.16,90.27,256892.0,88.1915,88.3672,88.0158,88.1232,256892.0
2024-05-01 15:10:00,90.27,90.3,90.05,90.07,210028.0,88.1232,88.1525,87.9084,87.9279,210028.0
2024-05-01 15:20:00,90.06,90.22,89.92,90.01,229961.0,87.9182,88.0744,87.7815,87.8694,229961.0
2024-05-01 15:30:00,90.0,90.0,89.47,89.56,248030.0,87.8596,87.8596,87.3422,87.4301,248030.0
2024-05-01 15:40:00,89.57,89.67,89.42,89.55,218630.0,87.4398,87.5374,87.2934,87.4203,218630.0
2024-05-01 15:50:00,89.54,89.54,89.03,89.06,676613.0,87.4105,87.4105,86.9127,86.9419,676613.0
2024-05-02 09:30:00,88.61,88.85,88.14,88.17,841630.0,86.5026,86.7369,86.0438,86.0731,841630.0
2024-05-02 09:40:00,88.17,88.2,87.99,88.09,528480.0,86.0731,86.1024,85.8974,85.995,528480.0
2024-05-02 09:50:00,88.08,88.27,88.03,88.23,258870.0,85.9853,86.1707,85.9364,86.1317,258870.0
2024-05-02 10:00:00,88.24,88.24,87.9,87.93,238638.0,86.1414,86.1414,85.8095,85.8388,238638.0
2024-05-02 10:10:00,87.94,88.29,87.9,88.29,190779.0,85.8486,86.1903,85.8095,86.1903,190779.0
2024-05-02 10:20:00,88.29,88.42,88.2,88.37,170823.0,86.1903,86.3172,86.1024,86.2684,170823.0
2024-05-02 10:30:00,88.36,88.41,88.23,88.32,144506.0,86.2586,86.3074,86.1317,86.2195,144506.0
2024-05-02 10:40:00,88.31,88.35,88.08,88.33,188944.0,86.2098,86.2488,85.9853,86.2293,188944.0
2024-05-02 10:50:00,88.32,88.56,88.26,88.5,106495.0,86.2195,86.4538,86.161,86.3953,106495.0
2024-05-02 11:00:00,88.5,88.54,88.42,88.44,142589.0,86.3953,86.4343,86.3172,86.3367,142589.0
2024-05-02 11:10:00,88.43,88.44,88.23,88.23,114148.0,86.3269,86.3367,86.1317,86.1317,114148.0
2024-05-02 11:20:00,88.24,88.28,88.1,88.11,133489.0,86.1414,86.1805,86.0048,86.0145,133489.0
2024-05-02 11:30:00,88.12,88.21,88.05,88.17,132124.0,86.0243,86.1122,85.956,86.0731,132124.0
2024-05-02 11:40:00,88.16,88.23,88.14,88.15,97701.0,86.0633,86.1317,86.0438,86.0536,97701.0
2024-05-02 11:50:00,88.15,88.31,88.14,88.25,89518.0,86.0536,86.2098,86.0438,86.1512,89518.0
2024-05-02 12:00:00,88.26,88.31,88.19,88.2,54871.0,86.161,86.2098,86.0926,86.1024,54871.0
2024-05-02 12:10:00,88.21,88.22,88.02,88.08,81990.0,86.1122,86.1219,85.9267,85.9853,81990.0
2024-05-02 12:20:00,88.07,88.15,88.04,88.1,65741.0,85.9755,86.0536,85.9462,86.0048,65741.0
2024-05-02 12:30:00,88.11,88.17,88.02,88.16,99597.0,86.0145,86.0731,85.9267,86.0633,99597.0
2024-05-02 12:40:00,88.15,88.24,88.14,88.22,81623.0,86.0536,86.1414,86.0438,86.1219,81623.0
2024-05-02 12:50:00,88.22,88.31,88.2,88.3,83256.0,86.1219,86.2098,86.1024,86.2,83256.0
2024-05-02 13:00:00,88.31,88.41,88.3,88.41,75991.0,86.2098,86.3074,86.2,86.3074,75991.0
2024-05-02 13:10:00,88.4,88.51,88.38,88.47,57953.0,86.2976,86.405,86.2781,86.366,57953.0
2024-05-02 13:20:00,88.46,88.51,88.42,88.49,94953.0,86.3562,86.405,86.3172,86.3855,94953.0
2024-05-02 13:30:00,88.5,88.57,88.37,88.45,111282.0,86.3953,86.4636,86.2684,86.3465,111282.0
2024-05-02 13:40:00,88.45,88.51,88.37,88.48,69804.0,86.3465,86.405,86.2684,86.3757,69804.0
2024-05-02 13:50:00,88.48,88.56,88.47,88.52,102614.0,86.3757,86.4538,86.366,86.4148,102614.0
2024-05-02 14:00:00,88.53,88.72,88.53,88.7,96664.0,86.4245,86.61,86.4245,86.5905,96664.0
2024-05-02 14:10:00,88.69,88.73,88.57,88.58,166338.0,86.5807,86.6198,86.4636,86.4734,166338.0
2024-05-02 14:20:00,88.58,88.64,88.51,88.64,95670.0,86.4734,86.5319,86.405,86.5319,95670.0
2024-05-02 14:30:00,88.64,88.84,88.62,88.81,175219.0,86.5319,86.7272,86.5124,86.6979,175219.0
2024-05-02 14:40:00,88.82,88.95,88.81,88.94,101209.0,86.7077,86.8346,86.6979,86.8248,101209.0
2024-05-02 14:50:00,88.94,88.97,88.88,88.9,125628.0,86.8248,86.8541,86.7662,86.7857,125628.0
2024-05-02 15:00:00,88.9,88.96,88.81,88.95,150323.0,86.7857,86.8443,86.6979,86.8346,150323.0
2024-05-02 15:10:00,88.96,89.01,88.76,88.79,112727.0,86.8443,86.8931,86.6491,86.6784,112727.0
2024-05-02 15:20:00,88.8,88.92,88.79,88.86,82212.0,86.6881,86.8053,86.6784,86.7467,82212.0
2024-05-02 15:30:00,88.85,88.85,88.6,88.65,276261.0,86.7369,86.7369,86.4929,86.5417,276261.0
2024-05-02 15:40:00,88.65,88.69,88.47,88.55,179629.0,86.5417,86.5807,86.366,86.4441,179629.0
2024-05-02 15:50:00,88.56,88.67,88.5,88.65,617419.0,86.4538,86.5612,86.3953,86.5417,617419.0
2024-05-03 09:30:00,89.37,89.52,89.2,89.3,283441.0,87.2446,87.391,87.0786,87.1762,283441.0
2024-05-03 09:40:00,89.31,89.66,89.29,89.6,179871.0,87.186,87.5277,87.1665,87.4691,179871.0
2024-05-03 09:50:00,89.6,89.73,89.54,89.62,104776.0,87.4691,87.596,87.4105,87.4886,104776.0
2024-05-03 10:00:00,89.65,89.77,89.3,89.4,378029.0,87.5179,87.6351,87.1762,87.2739,378029.0
2024-05-03 10:10:00,89.4,89.45,89.22,89.33,90445.0,87.2739,87.3227,87.0981,87.2055,90445.0
2024-05-03 10:20:00,89.34,89.35,89.1,89.23,98851.0,87.2153,87.225,86.981,87.1079,98851.0
2024-05-03 10:30:00,89.24,89.32,89.05,89.24,141035.0,87.1177,87.1958,86.9322,87.1177,141035.0
2024-05-03 10:40:00,89.26,89.36,89.18,89.31,122236.0,87.1372,87.2348,87.0591,87.186,122236.0
2024-05-03 10:50:00,89.32,89.32,89.14,89.16,87799.0,87.1958,87.1958,87.02,87.0396,87799.0
2024-05-03 11:00:00,89.18,89.25,89.13,89.16,70547.0,87.0591,87.1274,87.0103,87.0396,70547.0
2024-05-03 11:10:00,89.16,89.22,89.12,89.2,103458.0,87.0396,87.0981,87.0005,87.0786,103458.0
2024-05-03 11:20:00,89.21,89.28,89.16,89.23,59255.0,87.0884,87.1567,87.0396,87.1079,59255.0
2024-05-03 11:30:00,89.22,89.38,89.22,89.34,43983.0,87.0981,87.2543,87.0981,87.2153,43983.0
2024-05-03 11:40:00,89.35,89.4,89.26,89.29,49428.0,87.225,87.2739,87.1372,87.1665,49428.0
2024-05-03 11:50:00,89.29,89.48,89.28,89.38,60104.0,87.1665,87.352,87.1567,87.2543,60104.0
2024-05-03 12:00:00,89.39,89.46,89.39,89.45,62859.0,87.2641,87.3324,87.2641,87.3227,62859.0
2024-05-03 12:10:00,89.45,89.5,89.43,89.46,25525.0,87.3227,87.3715,87.3031,87.3324,25525.0
2024-05-03 12:20:00,89.47,89.54,89.46,89.49,34690.0,87.3422,87.4105,87.3324,87.3617,34690.0
2024-05-03 12:30:00,89.5,89.55,89.47,89.52,34313.0,87.3715,87.4203,87.3422,87.391,34313.0
2024-05-03 12:40:00,89.53,89.55,89.49,89.52,18588.0,87.4008,87.4203,87.3617,87.391,18588.0
2024-05-03 12:50:00,89.53,89.53,89.43,89.48,29063.0,87.4008,87.4008,87.3031,87.352,29063.0
2024-05-03 13:00:00,89.48,89.56,89.46,89.53,19453.0,87.352,87.4301,87.3324,87.4008,19453.0
2024-05-03 13:10:00,89.53,89.54,89.44,89.45,59676.0,87.4008,87.4105,87.3129,87.3227,59676.0
2024-05-03 13:20:00,89.45,89.48,89.39,89.48,34434.0,87.3227,87.352,87.2641,87.352,34434.0
2024-05-03 13:30:00,89.48,89.52,89.42,89.52,40530.0,87.352,87.391,87.2934,87.391,40530.0
2024-05-03 13:40:00,89.53,89.6,89.53,89.56,82351.0,87.4008,87.4691,87.4008,87.4301,82351.0
2024-05-03 13:50:00,89.57,89.64,89.56,89.59,30510.0,87.4398,87.5082,87.4301,87.4593,30510.0
2024-05-03 14:00:00,89.59,89.62,89.54,89.59,52521.0,87.4593,87.4886,87.4105,87.4593,52521.0
2024-05-03 14:10:00,89.59,89.59,89.49,89.58,43084.0,87.4593,87.4593,87.3617,87.4496,43084.0
2024-05-03 14:20:00,89.57,89.59,89.54,89.55,34640.0,87.4398,87.4593,87.4105,87.4203,34640.0
2024-05-03 14:30:00,89.55,89.6,89.5,89.5,55989.0,87.4203,87.4691,87.3715,87.3715,55989.0
2024-05-03 14:40:00,89.5,89.55,89.48,89.51,137480.0,87.3715,87.4203,87.352,87.3812,137480.0
2024-05-03 14:50:00,89.51,89.56,89.5,89.52,88736.0,87.3812,87.4301,87.3715,87.391,88736.0
2024-05-03 15:00:00,89.51,89.62,89.49,89.56,67383.0,87.3812,87.4886,87.3617,87.4301,67383.0
2024-05-03 15:10:00,89.56,89.6,89.53,89.58,55574.0,87.4301,87.4691,87.4008,87.4496,55574.0
2024-05-03 15:20:00,89.57,89.61,89.54,89.59,103857.0,87.4398,87.4789,87.4105,87.4593,103857.0
2024-05-03 15:30:00,89.58,89.6,89.51,89.56,92966.0,87.4496,87.4691,87.3812,87.4301,92966.0
2024-05-03 15:40:00,89.57,89.61,89.53,89.54,98748.0,87.4398,87.4789,87.4008,87.4105,98748.0
2024-05-03 15:50:00,89.55,89.62,89.51,89.53,288552.0,87.4203,87.4886,87.3812,87.4008,288552.0
2024-05-06 09:30:00,90.08,90.42,89.83,90.06,242984.0,87.9377,88.2696,87.6936,87.9182,242984.0
2024-05-06 09:40:00,90.07,90.25,90.07,90.15,136528.0,87.9279,88.1036,87.9279,88.006,136528.0
2024-05-06 09:50:00,90.16,90.16,90.03,90.05,72307.0,88.0158,88.0158,87.8889,87.9084,72307.0
2024-05-06 10:00:00,90.06,90.25,90.06,90.22,55098.0,87.9182,88.1036,87.9182,88.0744,55098.0
2024-05-06 10:10:00,90.22,90.25,90.19,90.2,53079.0,88.0744,88.1036,88.0451,88.0548,53079.0
2024-05-06 10:20:00,90.19,90.22,90.06,90.09,57542.0,88.0451,88.0744,87.9182,87.9474,57542.0
2024-05-06 10:30:00,90.09,90.11,90.03,90.06,39749.0,87.9474,87.967,87.8889,87.9182,39749.0
2024-05-06 10:40:00,90.06,90.07,89.92,89.96,45803.0,87.9182,87.9279,87.7815,87.8205,45803.0
2024-05-06 10:50:00,89.96,89.96,89.9,89.92,34657.0,87.8205,87.8205,87.762,87.7815,34657.0
2024-05-06 11:00:00,89.92,89.92,89.76,89.85,53043.0,87.7815,87.7815,87.6253,87.7132,53043.0
2024-05-06 11:10:00,89.85,89.85,89.75,89.76,33172.0,87.7132,87.7132,87.6155,87.6253,33172.0
2024-05-06 11:20:00,89.76,89.76,89.67,89.72,98444.0,87.6253,87.6253,87.5374,87.5862,98444.0
2024-05-06 11:30:00,89.72,89.74,89.67,89.73,40988.0,87.5862,87.6058,87.5374,87.596,40988.0
2024-05-06 11:40:00,89.71,89.78,89.71,89.75,27260.0,87.5765,87.6448,87.5765,87.6155,27260.0
2024-05-06 11:50:00,89.76,89.79,89.73,89.74,42222.0,87.6253,87.6546,87.596,87.6058,42222.0
2024-05-06 12:00:00,89.73,89.79,89.68,89.77,36581.0,87.596,87.6546,87.5472,87.6351,36581.0
2024-05-06 12:10:00,89.77,89.78,89.72,89.73,28505.0,87.6351,87.6448,87.5862,87.596,28505.0
2024-05-06 12:20:00,89.74,89.81,89.73,89.81,27268.0,87.6058,87.6741,87.596,87.6741,27268.0
2024-05-06 12:30:00,89.81,89.84,89.79,89.82,30328.0,87.6741,87.7034,87.6546,87.6839,30328.0
2024-05-06 12:40:00,89.83,89.86,89.77,89.82,80758.0,87.6936,87.7229,87.6351,87.6839,80758.0
2024-05-06 12:50:00,89.82,89.88,89.8,89.87,25832.0,87.6839,87.7424,87.6643,87.7327,25832.0
2024-05-06 13:00:00,89.87,89.89,89.81,89.81,36253.0,87.7327,87.7522,87.6741,87.6741,36253.0
2024-05-06 13:10:00,89.81,89.83,89.78,89.81,47132.0,87.6741,87.6936,87.6448,87.6741,47132.0
2024-05-06 13:20:00,89.81,89.88,89.8,89.87,16572.0,87.6741,87.7424,87.6643,87.7327,16572.0
2024-05-06 13:30:00,89.87,89.92,89.86,89.89,25985.0,87.7327,87.7815,87.7229,87.7522,25985.0
2024-05-06 13:40:00,89.89,89.9,89.87,89.89,28717.0,87.7522,87.762,87.7327,87.7522,28717.0
2024-05-06 13:50:00,89.89,89.96,89.89,89.93,27240.0,87.7522,87.8205,87.7522,87.7913,27240.0
2024-05-06 14:00:00,89.93,89.97,89.92,89.97,58177.0,87.7913,87.8303,87.7815,87.8303,58177.0
2024-05-06 14:10:00,89.97,89.99,89.94,89.96,34426.0,87.8303,87.8498,87.801,87.8205,34426.0
2024-05-06 14:20:00,89.96,90.05,89.92,90.03,41288.0,87.8205,87.9084,87.7815,87.8889,41288.0
2024-05-06 14:30:00,90.03,90.07,90.0,90.0,41337.0,87.8889,87.9279,87.8596,87.8596,41337.0
2024-05-06 14:40:00,90.0,90.01,89.95,89.97,36211.0,87.8596,87.8694,87.8108,87.8303,36211.0
2024-05-06 14:50:00,89.97,89.99,89.92,89.93,37933.0,87.8303,87.8498,87.7815,87.7913,37933.0
2024-05-06 15:00:00,89.93,90.0,89.91,89.97,51343.0,87.7913,87.8596,87.7717,87.8303,51343.0
2024-05-06 15:10:00,89.97,89.98,89.9,89.92,88266.0,87.8303,87.8401,87.762,87.7815,88266.0
2024-05-06 15:20:00,89.92,89.95,89.9,89.9,73926.0,87.7815,87.8108,87.762,87.762,73926.0
2024-05-06 15:30:00,89.9,89.96,89.89,89.93,81044.0,87.762,87.8205,87.7522,87.7913,81044.0
2024-05-06 15:40:00,89.93,89.96,89.91,89.95,102344.0,87.7913,87.8205,87.7717,87.8108,102344.0
2024-05-06 15:50:00,89.94,90.09,89.91,90.09,452447.0,87.801,87.9474,87.7717,87.9474,452447.0
2024-05-07 09:30:00,90.41,90.75,90.4,90.75,224794.0,88.2598,88.5918,88.2501,88.5918,224794.0
2024-05-07 09:40:00,90.77,90.92,90.7,90.74,256520.0,88.6113,88.7577,88.5429,88.582,256520.0
2024-05-07 09:50:00,90.74,90.85,90.72,90.8,89432.0,88.582,88.6894,88.5625,88.6406,89432.0
2024-05-07 10:00:00,90.8,90.85,90.7,90.71,131852.0,88.6406,88.6894,88.5429,88.5527,131852.0
2024-05-07 10:10:00,90.7,90.83,90.7,90.81,97627.0,88.5429,88.6698,88.5429,88.6503,97627.0
2024-05-07 10:20:00,90.81,90.88,90.78,90.83,81836.0,88.6503,88.7187,88.621,88.6698,81836.0
2024-05-07 10:30:00,90.82,90.84,90.76,90.76,38578.0,88.6601,88.6796,88.6015,88.6015,38578.0
2024-05-07 10:40:00,90.75,90.83,90.72,90.83,34878.0,88.5918,88.6698,88.5625,88.6698,34878.0
2024-05-07 10:50:00,90.83,90.85,90.79,90.82,40474.0,88.6698,88.6894,88.6308,88.6601,40474.0
2024-05-07 11:00:00,90.82,90.91,90.82,90.88,49810.0,88.6601,88.7479,88.6601,88.7187,49810.0
2024-05-07 11:10:00,90.89,90.94,90.86,90.86,93617.0,88.7284,88.7772,88.6991,88.6991,93617.0
2024-05-07 11:20:00,90.86,90.93,90.84,90.92,75911.0,88.6991,88.7675,88.6796,88.7577,75911.0
2024-05-07 11:30:00,90.92,90.97,90.87,90.95,73457.0,88.7577,88.8065,88.7089,88.787,73457.0
2024-05-07 11:40:00,90.95,90.96,90.9,90.91,75548.0,88.787,88.7968,88.7382,88.7479,75548.0
2024-05-07 11:50:00,90.91,90.97,90.9,90.95,61789.0,88.7479,88.8065,88.7382,88.787,61789.0
2024-05-07 12:00:00,90.95,90.96,90.92,90.96,36892.0,88.787,88.7968,88.7577,88.7968,36892.0
2024-05-07 12:10:00,90.95,90.97,90.92,90.95,38455.0,88.787,88.8065,88.7577,88.787,38455.0
2024-05-07 12:20:00,90.95,91.03,90.92,91.01,66797.0,88.787,88.8651,88.7577,88.8456,66797.0
2024-05-07 12:30:00,91.02,91.04,90.99,91.02,38517.0,88.8553,88.8749,88.826,88.8553,38517.0
2024-05-07 12:40:00,91.02,91.05,90.95,91.02,59405.0,88.8553,88.8846,88.787,88.8553,59405.0
2024-05-07 12:50:00,91.01,91.05,90.98,91.01,48673.0,88.8456,88.8846,88.8163,88.8456,48673.0
2024-05-07 13:00:00,91.0,91.03,90.96,91.02,34878.0,88.8358,88.8651,88.7968,88.8553,34878.0
2024-05-07 13:10:00,91.02,91.08,91.01,91.04,30011.0,88.8553,88.9139,88.8456,88.8749,30011.0
2024-05-07 13:20:00,91.04,91.13,91.04,91.12,35678.0,88.8749,88.9627,88.8749,88.953,35678.0
2024-05-07 13:30:00,91.12,91.15,91.05,91.05,36293.0,88.953,88.9822,88.8846,88.8846,36293.0
2024-05-07 13:40:00,91.05,91.07,90.94,90.94,36835.0,88.8846,88.9041,88.7772,88.7772,36835.0
2024-05-07 13:50:00,90.93,91.0,90.91,90.95,67563.0,88.7675,88.8358,88.7479,88.787,67563.0
2024-05-07 14:00:00,90.95,91.02,90.94,90.98,65028.0,88.787,88.8553,88.7772,88.8163,65028.0
2024-05-07 14:10:00,90.98,91.04,90.97,90.98,60098.0,88.8163,88.8749,88.8065,88.8163,60098.0
2024-05-07 14:20:00,90.98,91.04,90.97,91.02,51273.0,88.8163,88.8749,88.8065,88.8553,51273.0
2024-05-07 14:30:00,91.02,91.03,90.95,91.0,61935.0,88.8553,88.8651,88.787,88.8358,61935.0
2024-05-07 14:40:00,91.0,91.06,91.0,91.03,46312.0,88.8358,88.8944,88.8358,88.8651,46312.0
2024-05-07 14:50:00,91.03,91.05,90.99,91.03,85427.0,88.8651,88.8846,88.826,88.8651,85427.0
2024-05-07 15:00:00,91.02,91.18,91.02,91.18,70382.0,88.8553,89.0115,88.8553,89.0115,70382.0
2024-05-07 15:10:00,91.18,91.19,91.11,91.16,104181.0,89.0115,89.0213,88.9432,88.992,104181.0
2024-05-07 15:20:00,91.16,91.29,91.15,91.22,134633.0,88.992,89.1189,88.9822,89.0506,134633.0
2024-05-07 15:30:00,91.21,91.26,91.2,91.23,117977.0,89.0408,89.0896,89.0311,89.0603,117977.0
2024-05-07 15:40:00,91.24,91.25,91.19,91.2,206352.0,89.0701,89.0799,89.0213,89.0311,206352.0
2024-05-07 15:50:00,91.21,91.28,91.13,91.14,768074.0,89.0408,89.1091,88.9627,88.9725,768074.0
2024-05-08 09:30:00,90.8,90.93,90.71,90.74,135105.0,88.6406,88.7675,88.5527,88.582,135105.0
2024-05-08 09:40:00,90.75,90.85,90.69,90.81,231039.0,88.5918,88.6894,88.5332,88.6503,231039.0
2024-05-08 09:50:00,90.81,90.85,90.74,90.76,167211.0,88.6503,88.6894,88.582,88.6015,167211.0
2024-05-08 10:00:00,90.77,91.14,90.77,91.0,441937.0,88.6113,88.9725,88.6113,88.8358,441937.0
2024-05-08 10:10:00,90.99,91.03,90.91,91.0,57020.0,88.826,88.8651,88.7479,88.8358,57020.0
2024-05-08 10:20:00,91.0,91.03,90.96,90.96,16622.0,88.8358,88.8651,88.7968,88.7968,16622.0
2024-05-08 10:30:00,90.96,91.0,90.91,90.94,33818.0,88.7968,88.8358,88.7479,88.7772,33818.0
2024-05-08 10:40:00,90.93,91.03,90.92,91.03,36146.0,88.7675,88.8651,88.7577,88.8651,36146.0
2024-05-08 10:50:00,91.02,91.07,91.01,91.06,27713.0,88.8553,88.9041,88.8456,88.8944,27713.0
2024-05-08 11:00:00,91.06,91.08,90.99,91.0,36517.0,88.8944,88.9139,88.826,88.8358,36517.0
2024-05-08 11:10:00,91.01,91.02,90.91,90.96,81980.0,88.8456,88.8553,88.7479,88.7968,81980.0
2024-05-08 11:20:00,90.96,91.01,90.93,90.94,60008.0,88.7968,88.8456,88.7675,88.7772,60008.0
2024-05-08 11:30:00,90.94,90.97,90.88,90.93,49786.0,88.7772,88.8065,88.7187,88.7675,49786.0
2024-05-08 11:40:00,90.92,90.92,90.86,90.9,12976.0,88.7577,88.7577,88.6991,88.7382,12976.0
2024-05-08 11:50:00,90.9,90.93,90.83,90.85,26918.0,88.7382,88.7675,88.6698,88.6894,26918.0
2024-05-08 12:00:00,90.86,90.87,90.81,90.83,19455.0,88.6991,88.7089,88.6503,88.6698,19455.0
2024-05-08 12:10:00,90.83,90.88,90.81,90.88,27520.0,88.6698,88.7187,88.6503,88.7187,27520.0
2024-05-08 12:20:00,90.88,90.88,90.8,90.83,34090.0,88.7187,88.7187,88.6406,88.6698,34090.0
2024-05-08 12:30:00,90.83,90.83,90.72,90.74,48835.0,88.6698,88.6698,88.5625,88.582,48835.0
2024-05-08 12:40:00,90.74,90.78,90.72,90.77,48960.0,88.582,88.621,88.5625,88.6113,48960.0
2024-05-08 12:50:00,90.78,90.79,90.71,90.73,22173.0,88.621,88.6308,88.5527,88.5722,22173.0
2024-05-08 13:00:00,90.73,90.75,90.63,90.72,60579.0,88.5722,88.5918,88.4746,88.5625,60579.0
2024-05-08 13:10:00,90.72,90.77,90.72,90.73,21400.0,88.5625,88.6113,88.5625,88.5722,21400.0
2024-05-08 13:20:00,90.73,90.74,90.67,90.7,27904.0,88.5722,88.582,88.5137,88.5429,27904.0
2024-05-08 13:30:00,90.69,90.72,90.66,90.66,38735.0,88.5332,88.5625,88.5039,88.5039,38735.0
2024-05-08 13:40:00,90.67,90.73,90.66,90.73,29450.0,88.5137,88.5722,88.5039,88.5722,29450.0
2024-05-08 13:50:00,90.74,90.77,90.72,90.74,40881.0,88.582,88.6113,88.5625,88.582,40881.0
2024-05-08 14:00:00,90.74,90.76,90.72,90.75,22107.0,88.582,88.6015,88.5625,88.5918,22107.0
2024-05-08 14:10:00,90.75,90.76,90.71,90.73,32238.0,88.5918,88.6015,88.5527,88.5722,32238.0
2024-05-08 14:20:00,90.74,90.75,90.67,90.71,28005.0,88.582,88.5918,88.5137,88.5527,28005.0
2024-05-08 14:30:00,90.71,90.75,90.71,90.75,45991.0,88.5527,88.5918,88.5527,88.5918,45991.0
2024-05-08 14:40:00,90.75,90.76,90.71,90.73,25876.0,88.5918,88.6015,88.5527,88.5722,25876.0
2024-05-08 14:50:00,90.72,90.74,90.67,90.69,33573.0,88.5625,88.582,88.5137,88.5332,33573.0
2024-05-08 15:00:00,90.69,90.75,90.63,90.75,57782.0,88.5332,88.5918,88.4746,88.5918,57782.0
2024-05-08 15:10:00,90.74,90.75,90.7,90.75,63549.0,88.582,88.5918,88.5429,88.5918,63549.0
2024-05-08 15:20:00,90.75,90.78,90.72,90.72,33118.0,88.5918,88.621,88.5625,88.5625,33118.0
2024-05-08 15:30:00,90.72,90.76,90.71,90.72,27906.0,88.5625,88.6015,88.5527,88.5625,27906.0
2024-05-08 15:40:00,90.72,90.8,90.71,90.8,72630.0,88.5625,88.6406,88.5527,88.6406,72630.0
2024-05-08 15:50:00,90.8,90.8,90.68,90.72,394726.0,88.6406,88.6406,88.5234,88.5625,394726.0
2024-05-09 09:30:00,90.96,91.12,90.89,90.92,219134.0,88.7968,88.953,88.7284,88.7577,219134.0
2024-05-09 09:40:00,90.92,91.14,90.84,91.12,190996.0,88.7577,88.9725,88.6796,88.953,190996.0
2024-05-09 09:50:00,91.12,91.13,91.04,91.06,101337.0,88.953,88.9627,88.8749,88.8944,101337.0
2024-05-09 10:00:00,91.06,91.19,91.03,91.19,88160.0,88.8944,89.0213,88.8651,89.0213,88160.0
2024-05-09 10:10:00,91.2,91.33,91.17,91.31,120825.0,89.0311,89.158,89.0018,89.1384,120825.0
2024-05-09 10:20:00,91.32,91.51,91.32,91.46,74516.0,89.1482,89.3337,89.1482,89.2849,74516.0
2024-05-09 10:30:00,91.47,91.63,91.45,91.59,70162.0,89.2946,89.4508,89.2751,89.4118,70162.0
2024-05-09 10:40:00,91.59,91.61,91.48,91.51,79871.0,89.4118,89.4313,89.3044,89.3337,79871.0
2024-05-09 10:50:00,91.5,91.59,91.49,91.56,92598.0,89.3239,89.4118,89.3142,89.3825,92598.0
2024-05-09 11:00:00,91.56,91.58,91.52,91.55,55985.0,89.3825,89.402,89.3434,89.3727,55985.0
2024-05-09 11:10:00,91.55,91.57,91.47,91.49,42493.0,89.3727,89.3923,89.2946,89.3142,42493.0
2024-05-09 11:20:00,91.49,91.51,91.41,91.5,28865.0,89.3142,89.3337,89.2361,89.3239,28865.0
2024-05-09 11:30:00,91.51,91.51,91.44,91.44,51030.0,89.3337,89.3337,89.2653,89.2653,51030.0
2024-05-09 11:40:00,91.44,91.46,91.42,91.44,57106.0,89.2653,89.2849,89.2458,89.2653,57106.0
2024-05-09 11:50:00,91.43,91.43,91.37,91.41,23087.0,89.2556,89.2556,89.197,89.2361,23087.0
2024-05-09 12:00:00,91.4,91.43,91.4,91.42,51316.0,89.2263,89.2556,89.2263,89.2458,51316.0
2024-05-09 12:10:00,91.42,91.47,91.42,91.45,20379.0,89.2458,89.2946,89.2458,89.2751,20379.0
2024-05-09 12:20:00,91.46,91.48,91.43,91.44,20885.0,89.2849,89.3044,89.2556,89.2653,20885.0
2024-05-09 12:30:00,91.44,91.46,91.39,91.45,39846.0,89.2653,89.2849,89.2165,89.2751,39846.0
2024-05-09 12:40:00,91.45,91.46,91.35,91.37,34922.0,89.2751,89.2849,89.1775,89.197,34922.0
2024-05-09 12:50:00,91.37,91.37,91.3,91.32,31794.0,89.197,89.197,89.1287,89.1482,31794.0
2024-05-09 13:00:00,91.32,91.4,91.29,91.35,72734.0,89.1482,89.2263,89.1189,89.1775,72734.0
2024-05-09 13:10:00,91.36,91.4,91.36,91.39,21334.0,89.1872,89.2263,89.1872,89.2165,21334.0
2024-05-09 13:20:00,91.39,91.44,91.35,91.44,41598.0,89.2165,89.2653,89.1775,89.2653,41598.0
2024-05-09 13:30:00,91.44,91.47,91.41,91.45,32232.0,89.2653,89.2946,89.2361,89.2751,32232.0
2024-05-09 13:40:00,91.45,91.49,91.43,91.47,31950.0,89.2751,89.3142,89.2556,89.2946,31950.0
2024-05-09 13:50:00,91.48,91.48,91.42,91.43,28967.0,89.3044,89.3044,89.2458,89.2556,28967.0
2024-05-09 14:00:00,91.43,91.5,91.42,91.5,37834.0,89.2556,89.3239,89.2458,89.3239,37834.0
2024-05-09 14:10:00,91.51,91.57,91.51,91.55,43116.0,89.3337,89.3923,89.3337,89.3727,43116.0
2024-05-09 14:20:00,91.56,91.6,91.51,91.6,64402.0,89.3825,89.4215,89.3337,89.4215,64402.0
2024-05-09 14:30:00,91.59,91.6,91.57,91.59,73432.0,89.4118,89.4215,89.3923,89.4118,73432.0
2024-05-09 14:40:00,91.59,91.67,91.58,91.67,202888.0,89.4118,89.4899,89.402,89.4899,202888.0
2024-05-09 14:50:00,91.67,91.71,91.65,91.69,71742.0,89.4899,89.5289,89.4703,89.5094,71742.0
2024-05-09 15:00:00,91.69,91.71,91.66,91.69,54667.0,89.5094,89.5289,89.4801,89.5094,54667.0
2024-05-09 15:10:00,91.69,91.7,91.66,91.69,52025.0,89.5094,89.5192,89.4801,89.5094,52025.0
2024-05-09 15:20:00,91.69,91.72,91.67,91.69,48335.0,89.5094,89.5387,89.4899,89.5094,48335.0
2024-05-09 15:30:00,91.69,91.77,91.68,91.75,84528.0,89.5094,89.5875,89.4996,89.568,84528.0
2024-05-09 15:40:00,91.73,91.75,91.69,91.73,97738.0,89.5484,89.568,89.5094,89.5484,97738.0
2024-05-09 15:50:00,91.74,91.81,91.69,91.75,457283.0,89.5582,89.6265,89.5094,89.568,457283.0
2024-05-10 09:30:00,92.12,92.21,91.97,92.05,213634.0,89.9292,90.017,89.7827,89.8608,213634.0
2024-05-10 09:40:00,92.06,92.14,92.01,92.11,89387.0,89.8706,89.9487,89.8218,89.9194,89387.0
2024-05-10 09:50:00,92.11,92.17,92.07,92.15,52474.0,89.9194,89.978,89.8804,89.9585,52474.0
2024-05-10 10:00:00,92.15,92.15,91.94,92.08,75593.0,89.9585,89.9585,89.7535,89.8901,75593.0
2024-05-10 10:10:00,92.08,92.14,92.04,92.12,99152.0,89.8901,89.9487,89.8511,89.9292,99152.0
2024-05-10 10:20:00,92.12,92.13,92.03,92.07,50036.0,89.9292,89.9389,89.8413,89.8804,50036.0
2024-05-10 10:30:00,92.07,92.16,92.05,92.15,54927.0,89.8804,89.9682,89.8608,89.9585,54927.0
2024-05-10 10:40:00,92.16,92.21,92.07,92.08,40243.0,89.9682,90.017,89.8804,89.8901,40243.0
2024-05-10 10:50:00,92.06,92.07,91.93,91.95,54903.0,89.8706,89.8804,89.7437,89.7632,54903.0
2024-05-10 11:00:00,91.96,91.96,91.84,91.85,44712.0,89.773,89.773,89.6558,89.6656,44712.0
2024-05-10 11:10:00,91.84,91.91,91.83,91.84,51050.0,89.6558,89.7242,89.6461,89.6558,51050.0
2024-05-10 11:20:00,91.84,91.89,91.82,91.89,48936.0,89.6558,89.7046,89.6363,89.7046,48936.0
2024-05-10 11:30:00,91.89,91.91,91.82,91.88,85710.0,89.7046,89.7242,89.6363,89.6949,85710.0
2024-05-10 11:40:00,91.88,91.9,91.81,91.89,59838.0,89.6949,89.7144,89.6265,89.7046,59838.0
2024-05-10 11:50:00,91.89,91.93,91.86,91.91,34030.0,89.7046,89.7437,89.6754,89.7242,34030.0
2024-05-10 12:00:00,91.9,91.92,91.78,91.84,41904.0,89.7144,89.7339,89.5973,89.6558,41904.0
2024-05-10 12:10:00,91.84,91.88,91.83,91.85,26901.0,89.6558,89.6949,89.6461,89.6656,26901.0
2024-05-10 12:20:00,91.86,91.88,91.82,91.83,34956.0,89.6754,89.6949,89.6363,89.6461,34956.0
2024-05-10 12:30:00,91.83,91.85,91.79,91.8,21811.0,89.6461,89.6656,89.607,89.6168,21811.0
2024-05-10 12:40:00,91.8,91.92,91.79,91.92,18477.0,89.6168,89.7339,89.607,89.7339,18477.0
2024-05-10 12:50:00,91.92,91.93,91.9,91.91,28693.0,89.7339,89.7437,89.7144,89.7242,28693.0
2024-05-10 13:00:00,91.91,91.94,91.83,91.83,33889.0,89.7242,89.7535,89.6461,89.6461,33889.0
2024-05-10 13:10:00,91.83,91.87,91.82,91.85,43116.0,89.6461,89.6851,89.6363,89.6656,43116.0
2024-05-10 13:20:00,91.85,91.85,91.82,91.84,26683.0,89.6656,89.6656,89.6363,89.6558,26683.0
2024-05-10 13:30:00,91.85,91.88,91.84,91.86,23980.0,89.6656,89.6949,89.6558,89.6754,23980.0
2024-05-10 13:40:00,91.86,91.88,91.82,91.86,35946.0,89.6754,89.6949,89.6363,89.6754,35946.0
2024-05-10 13:50:00,91.86,91.89,91.83,91.89,26847.0,89.6754,89.7046,89.6461,89.7046,26847.0
2024-05-10 14:00:00,91.89,91.89,91.78,91.84,30077.0,89.7046,89.7046,89.5973,89.6558,30077.0
2024-05-10 14:10:00,91.84,91.89,91.83,91.89,28504.0,89.6558,89.7046,89.6461,89.7046,28504.0
2024-05-10 14:20:00,91.88,91.89,91.84,91.87,23807.0,89.6949,89.7046,89.6558,89.6851,23807.0
2024-05-10 14:30:00,91.87,91.88,91.81,91.83,29211.0,89.6851,89.6949,89.6265,89.6461,29211.0
2024-05-10 14:40:00,91.83,91.94,91.83,91.92,37537.0,89.6461,89.7535,89.6461,89.7339,37537.0
2024-05-10 14:50:00,91.92,91.94,91.87,91.9,30165.0,89.7339,89.7535,89.6851,89.7144,30165.0
2024-05-10 15:00:00,91.9,91.92,91.85,91.9,25711.0,89.7144,89.7339,89.6656,89.7144,25711.0
2024-05-10 15:10:00,91.9,91.94,91.9,91.93,67597.0,89.7144,89.7535,89.7144,89.7437,67597.0
2024-05-10 15:20:00,91.93,91.93,91.88,91.89,42207.0,89.7437,89.7437,89.6949,89.7046,42207.0
2024-05-10 15:30:00,91.89,91.94,91.86,91.94,108713.0,89.7046,89.7535,89.6754,89.7535,108713.0
2024-05-10 15:40:00,91.94,91.94,91.85,91.85,74766.0,89.7535,89.7535,89.6656,89.6656,74766.0
2024-05-10 15:50:00,91.86,91.96,91.83,91.83,333059.0,89.6754,89.773,89.6461,89.6461,333059.0
2024-05-13 09:30:00,92.01,92.29,92.01,92.14,212839.0,89.8218,90.0951,89.8218,89.9487,212839.0
2024-05-13 09:40:00,92.13,92.29,92.1,92.25,70180.0,89.9389,90.0951,89.9096,90.0561,70180.0
2024-05-13 09:50:00,92.26,92.29,92.24,92.24,57332.0,90.0658,90.0951,90.0463,90.0463,57332.0
2024-05-13 10:00:00,92.24,92.32,92.23,92.29,95558.0,90.0463,90.1244,90.0366,90.0951,95558.0
2024-05-13 10:10:00,92.28,92.33,92.23,92.23,58717.0,90.0854,90.1342,90.0366,90.0366,58717.0
2024-05-13 10:20:00,92.23,92.31,92.19,92.28,28142.0,90.0366,90.1147,89.9975,90.0854,28142.0
2024-05-13 10:30:00,92.28,92.3,92.23,92.27,36320.0,90.0854,90.1049,90.0366,90.0756,36320.0
2024-05-13 10:40:00,92.27,92.3,92.22,92.22,33518.0,90.0756,90.1049,90.0268,90.0268,33518.0
2024-05-13 10:50:00,92.21,92.23,92.13,92.18,48497.0,90.017,90.0366,89.9389,89.9877,48497.0
2024-05-13 11:00:00,92.18,92.19,92.02,92.08,48325.0,89.9877,89.9975,89.8315,89.8901,48325.0
2024-05-13 11:10:00,92.09,92.1,92.05,92.06,49645.0,89.8999,89.9096,89.8608,89.8706,49645.0
2024-05-13 11:20:00,92.06,92.14,92.04,92.04,63676.0,89.8706,89.9487,89.8511,89.8511,63676.0
2024-05-13 11:30:00,92.04,92.04,91.95,92.02,79007.0,89.8511,89.8511,89.7632,89.8315,79007.0
2024-05-13 11:40:00,92.03,92.03,91.96,91.97,37661.0,89.8413,89.8413,89.773,89.7827,37661.0
2024-05-13 11:50:00,91.97,91.98,91.92,91.97,50153.0,89.7827,89.7925,89.7339,89.7827,50153.0
2024-05-13 12:00:00,91.96,91.98,91.92,91.94,34691.0,89.773,89.7925,89.7339,89.7535,34691.0
2024-05-13 12:10:00,91.94,91.95,91.89,91.93,19819.0,89.7535,89.7632,89.7046,89.7437,19819.0
2024-05-13 12:20:00,91.93,91.93,91.88,91.93,27567.0,89.7437,89.7437,89.6949,89.7437,27567.0
2024-05-13 12:30:00,91.92,91.95,91.9,91.94,45075.0,89.7339,89.7632,89.7144,89.7535,45075.0
2024-05-13 12:40:00,91.94,91.97,91.92,91.95,20924.0,89.7535,89.7827,89.7339,89.7632,20924.0
2024-05-13 12:50:00,91.94,91.95,91.91,91.92,17460.0,89.7535,89.7632,89.7242,89.7339,17460.0
2024-05-13 13:00:00,91.92,91.93,91.79,91.83,39662.0,89.7339,89.7437,89.607,89.6461,39662.0
2024-05-13 13:10:00,91.83,91.85,91.77,91.84,60160.0,89.6461,89.6656,89.5875,89.6558,60160.0
2024-05-13 13:20:00,91.83,91.84,91.77,91.81,26227.0,89.6461,89.6558,89.5875,89.6265,26227.0
2024-05-13 13:30:00,91.8,91.82,91.77,91.81,26466.0,89.6168,89.6363,89.5875,89.6265,26466.0
2024-05-13 13:40:00,91.8,91.82,91.77,91.78,20651.0,89.6168,89.6363,89.5875,89.5973,20651.0
2024-05-13 13:50:00,91.78,91.8,91.76,91.79,11069.0,89.5973,89.6168,89.5777,89.607,11069.0
2024-05-13 14:00:00,91.78,91.78,91.7,91.73,28723.0,89.5973,89.5973,89.5192,89.5484,28723.0
2024-05-13 14:10:00,91.73,91.81,91.73,91.8,27523.0,89.5484,89.6265,89.5484,89.6168,27523.0
2024-05-13 14:20:00,91.79,91.82,91.77,91.8,16501.0,89.607,89.6363,89.5875,89.6168,16501.0
2024-05-13 14:30:00,91.8,91.84,91.79,91.84,16752.0,89.6168,89.6558,89.607,89.6558,16752.0
2024-05-13 14:40:00,91.84,91.86,91.81,91.82,19935.0,89.6558,89.6754,89.6265,89.6363,19935.0
2024-05-13 14:50:00,91.82,91.91,91.81,91.91,22741.0,89.6363,89.7242,89.6265,89.7242,22741.0
2024-05-13 15:00:00,91.91,91.95,91.9,91.9,33907.0,89.7242,89.7632,89.7144,89.7144,33907.0
2024-05-13 15:10:00,91.89,91.94,91.87,91.94,30584.0,89.7046,89.7535,89.6851,89.7535,30584.0
2024-05-13 15:20:00,91.93,91.95,91.81,91.87,44359.0,89.7437,89.7632,89.6265,89.6851,44359.0
2024-05-13 15:30:00,91.87,91.91,91.86,91.87,41325.0,89.6851,89.7242,89.6754,89.6851,41325.0
2024-05-13 15:40:00,91.87,91.89,91.79,91.8,62439.0,89.6851,89.7046,89.607,89.6168,62439.0
2024-05-13 15:50:00,91.8,91.89,91.75,91.79,351178.0,89.6168,89.7046,89.568,89.607,351178.0
2024-05-14 09:30:00,92.03,92.2,91.84,91.98,174451.0,89.8413,90.0073,89.6558,89.7925,174451.0
2024-05-14 09:40:00,91.98,92.07,91.98,92.04,69536.0,89.7925,89.8804,89.7925,89.8511,69536.0
2024-05-14 09:50:00,92.04,92.2,92.04,92.12,117334.0,89.8511,90.0073,89.8511,89.9292,117334.0
2024-05-14 10:00:00,92.12,92.13,92.02,92.08,59583.0,89.9292,89.9389,89.8315,89.8901,59583.0
2024-05-14 10:10:00,92.1,92.11,91.93,91.93,32084.0,89.9096,89.9194,89.7437,89.7437,32084.0
2024-05-14 10:20:00,91.92,92.04,91.91,91.99,33673.0,89.7339,89.8511,89.7242,89.8023,33673.0
2024-05-14 10:30:00,91.99,92.0,91.8,91.84,58992.0,89.8023,89.812,89.6168,89.6558,58992.0
2024-05-14 10:40:00,91.85,91.86,91.81,91.84,37278.0,89.6656,89.6754,89.6265,89.6558,37278.0
2024-05-14 10:50:00,91.83,91.94,91.83,91.92,20794.0,89.6461,89.7535,89.6461,89.7339,20794.0
2024-05-14 11:00:00,91.92,91.93,91.85,91.9,31845.0,89.7339,89.7437,89.6656,89.7144,31845.0
2024-05-14 11:10:00,91.9,91.9,91.85,91.86,19711.0,89.7144,89.7144,89.6656,89.6754,19711.0
2024-05-14 11:20:00,91.85,91.93,91.84,91.93,14181.0,89.6656,89.7437,89.6558,89.7437,14181.0
2024-05-14 11:30:00,91.94,91.94,91.87,91.9,31398.0,89.7535,89.7535,89.6851,89.7144,31398.0
2024-05-14 11:40:00,91.9,91.95,91.89,91.94,10518.0,89.7144,89.7632,89.7046,89.7535,10518.0
2024-05-14 11:50:00,91.94,91.96,91.85,91.86,23480.0,89.7535,89.773,89.6656,89.6754,23480.0
2024-05-14 12:00:00,91.86,91.87,91.81,91.83,15568.0,89.6754,89.6851,89.6265,89.6461,15568.0
2024-05-14 12:10:00,91.83,91.85,91.77,91.77,15403.0,89.6461,89.6656,89.5875,89.5875,15403.0
2024-05-14 12:20:00,91.77,91.79,91.7,91.7,26349.0,89.5875,89.607,89.5192,89.5192,26349.0
2024-05-14 12:30:00,91.69,91.71,91.61,91.62,135210.0,89.5094,89.5289,89.4313,89.4411,135210.0
2024-05-14 12:40:00,91.62,91.68,91.62,91.66,16920.0,89.4411,89.4996,89.4411,89.4801,16920.0
2024-05-14 12:50:00,91.66,91.68,91.58,91.61,102033.0,89.4801,89.4996,89.402,89.4313,102033.0
2024-05-14 13:00:00,91.62,91.62,91.56,91.59,28693.0,89.4411,89.4411,89.3825,89.4118,28693.0
2024-05-14 13:10:00,91.59,91.62,91.57,91.62,15769.0,89.4118,89.4411,89.3923,89.4411,15769.0
2024-05-14 13:20:00,91.63,91.65,91.59,91.59,228847.0,89.4508,89.4703,89.4118,89.4118,228847.0
2024-05-14 13:30:00,91.59,91.67,91.59,91.66,49653.0,89.4118,89.4899,89.4118,89.4801,49653.0
2024-05-14 13:40:00,91.66,91.71,91.66,91.68,39083.0,89.4801,89.5289,89.4801,89.4996,39083.0
2024-05-14 13:50:00,91.68,91.71,91.66,91.68,16315.0,89.4996,89.5289,89.4801,89.4996,16315.0
2024-05-14 14:00:00,91.69,91.79,91.68,91.78,13710.0,89.5094,89.607,89.4996,89.5973,13710.0
2024-05-14 14:10:00,91.79,91.85,91.78,91.8,49269.0,89.607,89.6656,89.5973,89.6168,49269.0
2024-05-14 14:20:00,91.81,91.84,91.77,91.78,44624.0,89.6265,89.6558,89.5875,89.5973,44624.0
2024-05-14 14:30:00,91.78,91.87,91.72,91.86,184980.0,89.5973,89.6851,89.5387,89.6754,184980.0
2024-05-14 14:40:00,91.87,91.95,91.85,91.88,40412.0,89.6851,89.7632,89.6656,89.6949,40412.0
2024-05-14 14:50:00,91.89,91.97,91.88,91.95,22701.0,89.7046,89.7827,89.6949,89.7632,22701.0
2024-05-14 15:00:00,91.95,91.97,91.91,91.93,106073.0,89.7632,89.7827,89.7242,89.7437,106073.0
2024-05-14 15:10:00,91.93,91.96,91.91,91.95,112385.0,89.7437,89.773,89.7242,89.7632,112385.0
2024-05-14 15:20:00,91.95,92.01,91.92,91.96,94166.0,89.7632,89.8218,89.7339,89.773,94166.0
2024-05-14 15:30:00,91.96,91.98,91.91,91.96,151178.0,89.773,89.7925,89.7242,89.773,151178.0
2024-05-14 15:40:00,91.97,92.03,91.94,91.95,200943.0,89.7827,89.8413,89.7535,89.7632,200943.0
2024-05-14 15:50:00,91.96,92.08,91.84,91.85,762126.0,89.773,89.8901,89.6558,89.6656,762126.0
2024-05-15 09:30:00,92.5,92.56,92.23,92.31,448058.0,90.3001,90.3587,90.0366,90.1147,448058.0
2024-05-15 09:40:00,92.31,92.36,92.13,92.13,108399.0,90.1147,90.1635,89.9389,89.9389,108399.0
2024-05-15 09:50:00,92.14,92.14,91.86,91.86,111854.0,89.9487,89.9487,89.6754,89.6754,111854.0
2024-05-15 10:00:00,91.86,91.92,91.77,91.82,131291.0,89.6754,89.7339,89.5875,89.6363,131291.0
2024-05-15 10:10:00,91.83,91.83,91.61,91.64,67990.0,89.6461,89.6461,89.4313,89.4606,67990.0
2024-05-15 10:20:00,91.65,91.69,91.61,91.65,46394.0,89.4703,89.5094,89.4313,89.4703,46394.0
2024-05-15 10:30:00,91.64,91.78,91.63,91.71,61817.0,89.4606,89.5973,89.4508,89.5289,61817.0
2024-05-15 10:40:00,91.71,91.76,91.7,91.75,56812.0,89.5289,89.5777,89.5192,89.568,56812.0
2024-05-15 10:50:00,91.76,91.82,91.76,91.82,37656.0,89.5777,89.6363,89.5777,89.6363,37656.0
2024-05-15 11:00:00,91.82,91.94,91.79,91.91,97980.0,89.6363,89.7535,89.607,89.7242,97980.0
2024-05-15 11:10:00,91.9,91.99,91.89,91.97,91295.0,89.7144,89.8023,89.7046,89.7827,91295.0
2024-05-15 11:20:00,91.98,92.04,91.96,92.0,58068.0,89.7925,89.8511,89.773,89.812,58068.0
2024-05-15 11:30:00,92.01,92.1,92.0,92.03,94057.0,89.8218,89.9096,89.812,89.8413,94057.0
2024-05-15 11:40:00,92.03,92.04,91.99,92.01,43511.0,89.8413,89.8511,89.8023,89.8218,43511.0
2024-05-15 11:50:00,92.0,92.0,91.9,91.9,76987.0,89.812,89.812,89.7144,89.7144,76987.0
2024-05-15 12:00:00,91.9,91.9,91.83,91.86,33828.0,89.7144,89.7144,89.6461,89.6754,33828.0
2024-05-15 12:10:00,91.87,91.92,91.87,91.92,33757.0,89.6851,89.7339,89.6851,89.7339,33757.0
2024-05-15 12:20:00,91.91,91.91,91.86,91.89,34948.0,89.7242,89.7242,89.6754,89.7046,34948.0
2024-05-15 12:30:00,91.88,91.93,91.86,91.86,21193.0,89.6949,89.7437,89.6754,89.6754,21193.0
2024-05-15 12:40:00,91.86,91.93,91.86,91.89,27798.0,89.6754,89.7437,89.6754,89.7046,27798.0
2024-05-15 12:50:00,91.9,91.94,91.88,91.94,32517.0,89.7144,89.7535,89.6949,89.7535,32517.0
2024-05-15 13:00:00,91.94,91.96,91.89,91.9,34236.0,89.7535,89.773,89.7046,89.7144,34236.0
2024-05-15 13:10:00,91.91,91.95,91.88,91.95,25426.0,89.7242,89.7632,89.6949,89.7632,25426.0
2024-05-15 13:20:00,91.95,91.95,91.87,91.93,26353.0,89.7632,89.7632,89.6851,89.7437,26353.0
2024-05-15 13:30:00,91.93,91.97,91.9,91.95,24901.0,89.7437,89.7827,89.7144,89.7632,24901.0
2024-05-15 13:40:00,91.95,91.95,91.86,91.88,48145.0,89.7632,89.7632,89.6754,89.6949,48145.0
2024-05-15 13:50:00,91.89,92.0,91.88,91.97,149099.0,89.7046,89.812,89.6949,89.7827,149099.0
2024-05-15 14:00:00,91.97,91.97,91.9,91.94,194833.0,89.7827,89.7827,89.7144,89.7535,194833.0
2024-05-15 14:10:00,91.95,91.99,91.89,91.92,54363.0,89.7632,89.8023,89.7046,89.7339,54363.0
2024-05-15 14:20:00,91.91,91.91,91.85,91.89,54671.0,89.7242,89.7242,89.6656,89.7046,54671.0
2024-05-15 14:30:00,91.89,91.9,91.82,91.87,44058.0,89.7046,89.7144,89.6363,89.6851,44058.0
2024-05-15 14:40:00,91.87,91.87,91.83,91.84,41345.0,89.6851,89.6851,89.6461,89.6558,41345.0
2024-05-15 14:50:00,91.84,91.86,91.82,91.85,95115.0,89.6558,89.6754,89.6363,89.6656,95115.0
2024-05-15 15:00:00,91.85,91.85,91.8,91.81,60858.0,89.6656,89.6656,89.6168,89.6265,60858.0
2024-05-15 15:10:00,91.81,91.86,91.81,91.86,70990.0,89.6265,89.6754,89.6265,89.6754,70990.0
2024-05-15 15:20:00,91.86,91.97,91.86,91.94,147974.0,89.6754,89.7827,89.6754,89.7535,147974.0
2024-05-15 15:30:00,91.93,91.94,91.89,91.93,85896.0,89.7437,89.7535,89.7046,89.7437,85896.0
2024-05-15 15:40:00,91.94,91.96,91.9,91.91,70182.0,89.7535,89.773,89.7144,89.7242,70182.0
2024-05-15 15:50:00,91.9,92.08,91.88,92.02,352405.0,89.7144,89.8901,89.6949,89.8315,352405.0
2024-05-16 09:30:00,92.06,92.13,91.65,91.66,257674.0,89.8706,89.9389,89.4703,89.4801,257674.0
2024-05-16 09:40:00,91.65,91.72,91.56,91.64,168599.0,89.4703,89.5387,89.3825,89.4606,168599.0
2024-05-16 09:50:00,91.64,91.65,91.54,91.61,101311.0,89.4606,89.4703,89.363,89.4313,101311.0
2024-05-16 10:00:00,91.61,91.71,91.57,91.66,90327.0,89.4313,89.5289,89.3923,89.4801,90327.0
2024-05-16 10:10:00,91.66,91.75,91.65,91.72,50962.0,89.4801,89.568,89.4703,89.5387,50962.0
2024-05-16 10:20:00,91.71,91.72,91.65,91.69,26730.0,89.5289,89.5387,89.4703,89.5094,26730.0
2024-05-16 10:30:00,91.69,91.74,91.66,91.73,62998.0,89.5094,89.5582,89.4801,89.5484,62998.0
2024-05-16 10:40:00,91.73,91.79,91.71,91.72,31511.0,89.5484,89.607,89.5289,89.5387,31511.0
2024-05-16 10:50:00,91.73,91.76,91.69,91.71,27707.0,89.5484,89.5777,89.5094,89.5289,27707.0
2024-05-16 11:00:00,91.71,91.76,91.68,91.73,44964.0,89.5289,89.5777,89.4996,89.5484,44964.0
2024-05-16 11:10:00,91.73,91.73,91.58,91.62,34921.0,89.5484,89.5484,89.402,89.4411,34921.0
2024-05-16 11:20:00,91.62,91.69,91.57,91.64,25895.0,89.4411,89.5094,89.3923,89.4606,25895.0
2024-05-16 11:30:00,91.64,91.67,91.56,91.59,23100.0,89.4606,89.4899,89.3825,89.4118,23100.0
2024-05-16 11:40:00,91.58,91.67,91.57,91.67,27852.0,89.402,89.4899,89.3923,89.4899,27852.0
2024-05-16 11:50:00,91.66,91.76,91.66,91.73,21281.0,89.4801,89.5777,89.4801,89.5484,21281.0
2024-05-16 12:00:00,91.73,91.74,91.66,91.7,55956.0,89.5484,89.5582,89.4801,89.5192,55956.0
2024-05-16 12:10:00,91.7,91.76,91.66,91.67,17481.0,89.5192,89.5777,89.4801,89.4899,17481.0
2024-05-16 12:20:00,91.67,91.68,91.62,91.62,18041.0,89.4899,89.4996,89.4411,89.4411,18041.0
2024-05-16 12:30:00,91.61,91.61,91.56,91.56,37585.0,89.4313,89.4313,89.3825,89.3825,37585.0
2024-05-16 12:40:00,91.57,91.61,91.53,91.6,25977.0,89.3923,89.4313,89.3532,89.4215,25977.0
2024-05-16 12:50:00,91.59,91.62,91.57,91.59,29495.0,89.4118,89.4411,89.3923,89.4118,29495.0
2024-05-16 13:00:00,91.6,91.63,91.58,91.63,18032.0,89.4215,89.4508,89.402,89.4508,18032.0
2024-05-16 13:10:00,91.62,91.63,91.58,91.61,29898.0,89.4411,89.4508,89.402,89.4313,29898.0
2024-05-16 13:20:00,91.61,91.62,91.44,91.49,97751.0,89.4313,89.4411,89.2653,89.3142,97751.0
2024-05-16 13:30:00,91.48,91.52,91.4,91.4,26159.0,89.3044,89.3434,89.2263,89.2263,26159.0
2024-05-16 13:40:00,91.4,91.43,91.34,91.37,45569.0,89.2263,89.2556,89.1677,89.197,45569.0
2024-05-16 13:50:00,91.36,91.45,91.36,91.44,26505.0,89.1872,89.2751,89.1872,89.2653,26505.0
2024-05-16 14:00:00,91.44,91.45,91.4,91.42,34921.0,89.2653,89.2751,89.2263,89.2458,34921.0
2024-05-16 14:10:00,91.42,91.42,91.31,91.35,36546.0,89.2458,89.2458,89.1384,89.1775,36546.0
2024-05-16 14:20:00,91.35,91.45,91.35,91.42,28415.0,89.1775,89.2751,89.1775,89.2458,28415.0
2024-05-16 14:30:00,91.43,91.47,91.42,91.45,58311.0,89.2556,89.2946,89.2458,89.2751,58311.0
2024-05-16 14:40:00,91.46,91.5,91.44,91.44,26506.0,89.2849,89.3239,89.2653,89.2653,26506.0
2024-05-16 14:50:00,91.44,91.49,91.43,91.47,42472.0,89.2653,89.3142,89.2556,89.2946,42472.0
2024-05-16 15:00:00,91.47,91.57,91.47,91.53,62368.0,89.2946,89.3923,89.2946,89.3532,62368.0
2024-05-16 15:10:00,91.53,91.53,91.46,91.48,47018.0,89.3532,89.3532,89.2849,89.3044,47018.0
2024-05-16 15:20:00,91.48,91.5,91.44,91.48,61960.0,89.3044,89.3239,89.2653,89.3044,61960.0
2024-05-16 15:30:00,91.48,91.5,91.37,91.41,115757.0,89.3044,89.3239,89.197,89.2361,115757.0
2024-05-16 15:40:00,91.41,91.42,91.33,91.38,414994.0,89.2361,89.2458,89.158,89.2068,414994.0
2024-05-16 15:50:00,91.38,91.54,91.34,91.36,631706.0,89.2068,89.363,89.1677,89.1872,631706.0
2024-05-17 09:30:00,91.71,91.86,91.6,91.65,209443.0,89.5289,89.6754,89.4215,89.4703,209443.0
2024-05-17 09:40:00,91.66,91.73,91.57,91.73,78278.0,89.4801,89.5484,89.3923,89.5484,78278.0
2024-05-17 09:50:00,91.74,91.87,91.69,91.86,140734.0,89.5582,89.6851,89.5094,89.6754,140734.0
2024-05-17 10:00:00,91.86,91.89,91.76,91.77,138321.0,89.6754,89.7046,89.5777,89.5875,138321.0
2024-05-17 10:10:00,91.77,91.84,91.73,91.82,44847.0,89.5875,89.6558,89.5484,89.6363,44847.0
2024-05-17 10:20:00,91.82,91.86,91.79,91.86,156294.0,89.6363,89.6754,89.607,89.6754,156294.0
2024-05-17 10:30:00,91.86,91.88,91.81,91.84,105110.0,89.6754,89.6949,89.6265,89.6558,105110.0
2024-05-17 10:40:00,91.86,91.93,91.85,91.92,142874.0,89.6754,89.7437,89.6656,89.7339,142874.0
2024-05-17 10:50:00,91.93,92.03,91.93,92.01,138104.0,89.7437,89.8413,89.7437,89.8218,138104.0
2024-05-17 11:00:00,92.01,92.03,91.98,92.02,72345.0,89.8218,89.8413,89.7925,89.8315,72345.0
2024-05-17 11:10:00,92.02,92.02,91.93,91.94,67905.0,89.8315,89.8315,89.7437,89.7535,67905.0
2024-05-17 11:20:00,91.95,91.95,91.83,91.85,65253.0,89.7632,89.7632,89.6461,89.6656,65253.0
2024-05-17 11:30:00,91.85,91.85,91.79,91.84,39096.0,89.6656,89.6656,89.607,89.6558,39096.0
2024-05-17 11:40:00,91.84,91.92,91.83,91.89,30074.0,89.6558,89.7339,89.6461,89.7046,30074.0
2024-05-17 11:50:00,91.89,91.93,91.88,91.9,51779.0,89.7046,89.7437,89.6949,89.7144,51779.0
2024-05-17 12:00:00,91.89,91.97,91.89,91.95,56021.0,89.7046,89.7827,89.7046,89.7632,56021.0
2024-05-17 12:10:00,91.95,91.96,91.91,91.94,61571.0,89.7632,89.773,89.7242,89.7535,61571.0
2024-05-17 12:20:00,91.94,91.94,91.85,91.86,23388.0,89.7535,89.7535,89.6656,89.6754,23388.0
2024-05-17 12:30:00,91.86,91.89,91.83,91.89,13423.0,89.6754,89.7046,89.6461,89.7046,13423.0
2024-05-17 12:40:00,91.88,91.91,91.81,91.91,27065.0,89.6949,89.7242,89.6265,89.7242,27065.0
2024-05-17 12:50:00,91.9,91.99,91.9,91.94,15311.0,89.7144,89.8023,89.7144,89.7535,15311.0
2024-05-17 13:00:00,91.94,91.97,91.93,91.97,17923.0,89.7535,89.7827,89.7437,89.7827,17923.0
2024-05-17 13:10:00,91.97,92.01,91.93,91.93,154646.0,89.7827,89.8218,89.7437,89.7437,154646.0
2024-05-17 13:20:00,91.93,91.97,91.91,91.94,30559.0,89.7437,89.7827,89.7242,89.7535,30559.0
2024-05-17 13:30:00,91.94,91.96,91.89,91.95,83783.0,89.7535,89.773,89.7046,89.7632,83783.0
2024-05-17 13:40:00,91.95,91.96,91.92,91.95,19980.0,89.7632,89.773,89.7339,89.7632,19980.0
2024-05-17 13:50:00,91.94,91.98,91.93,91.96,18966.0,89.7535,89.7925,89.7437,89.773,18966.0
2024-05-17 14:00:00,91.95,92.01,91.94,91.97,18664.0,89.7632,89.8218,89.7535,89.7827,18664.0
2024-05-17 14:10:00,91.97,91.97,91.9,91.91,75480.0,89.7827,89.7827,89.7144,89.7242,75480.0
2024-05-17 14:20:00,91.92,91.92,91.84,91.9,40675.0,89.7339,89.7339,89.6558,89.7144,40675.0
2024-05-17 14:30:00,91.91,91.96,91.9,91.95,24551.0,89.7242,89.773,89.7144,89.7632,24551.0
2024-05-17 14:40:00,91.95,91.98,91.92,91.98,51547.0,89.7632,89.7925,89.7339,89.7925,51547.0
2024-05-17 14:50:00,91.98,92.04,91.97,92.0,90350.0,89.7925,89.8511,89.7827,89.812,90350.0
2024-05-17 15:00:00,91.99,92.04,91.96,92.03,83234.0,89.8023,89.8511,89.773,89.8413,83234.0
2024-05-17 15:10:00,92.03,92.07,91.99,92.04,103313.0,89.8413,89.8804,89.8023,89.8511,103313.0
2024-05-17 15:20:00,92.04,92.09,92.01,92.04,70119.0,89.8511,89.8999,89.8218,89.8511,70119.0
2024-05-17 15:30:00,92.04,92.07,91.97,92.05,91131.0,89.8511,89.8804,89.7827,89.8608,91131.0
2024-05-17 15:40:00,92.05,92.06,91.97,92.0,111904.0,89.8608,89.8706,89.7827,89.812,111904.0
2024-05-17 15:50:00,91.99,92.15,91.97,92.14,325860.0,89.8023,89.9585,89.7827,89.9487,325860.0
2024-05-20 09:30:00,92.02,92.16,91.77,91.83,147337.0,89.8315,89.9682,89.5875,89.6461,147337.0
2024-05-20 09:40:00,91.84,91.87,91.8,91.85,115543.0,89.6558,89.6851,89.6168,89.6656,115543.0
2024-05-20 09:50:00,91.87,92.06,91.87,92.06,62099.0,89.6851,89.8706,89.6851,89.8706,62099.0
2024-05-20 10:00:00,92.06,92.19,92.05,92.17,86836.0,89.8706,89.9975,89.8608,89.978,86836.0
2024-05-20 10:10:00,92.16,92.19,92.09,92.09,32116.0,89.9682,89.9975,89.8999,89.8999,32116.0
2024-05-20 10:20:00,92.09,92.09,92.03,92.08,25630.0,89.8999,89.8999,89.8413,89.8901,25630.0
2024-05-20 10:30:00,92.09,92.15,92.07,92.1,38007.0,89.8999,89.9585,89.8804,89.9096,38007.0
2024-05-20 10:40:00,92.11,92.22,92.11,92.2,27464.0,89.9194,90.0268,89.9194,90.0073,27464.0
2024-05-20 10:50:00,92.2,92.28,92.19,92.28,35853.0,90.0073,90.0854,89.9975,90.0854,35853.0
2024-05-20 11:00:00,92.29,92.33,92.23,92.32,88094.0,90.0951,90.1342,90.0366,90.1244,88094.0
2024-05-20 11:10:00,92.31,92.44,92.3,92.42,70851.0,90.1147,90.2416,90.1049,90.222,70851.0
2024-05-20 11:20:00,92.43,92.43,92.39,92.4,39118.0,90.2318,90.2318,90.1927,90.2025,39118.0
2024-05-20 11:30:00,92.4,92.43,92.37,92.37,28968.0,90.2025,90.2318,90.1732,90.1732,28968.0
2024-05-20 11:40:00,92.37,92.38,92.32,92.35,25042.0,90.1732,90.183,90.1244,90.1537,25042.0
2024-05-20 11:50:00,92.36,92.41,92.35,92.39,14260.0,90.1635,90.2123,90.1537,90.1927,14260.0
2024-05-20 12:00:00,92.4,92.42,92.37,92.4,9385.0,90.2025,90.222,90.1732,90.2025,9385.0
2024-05-20 12:10:00,92.4,92.41,92.34,92.34,17437.0,90.2025,90.2123,90.1439,90.1439,17437.0
2024-05-20 12:20:00,92.35,92.41,92.35,92.41,15556.0,90.1537,90.2123,90.1537,90.2123,15556.0
2024-05-20 12:30:00,92.4,92.4,92.34,92.35,6188.0,90.2025,90.2025,90.1439,90.1537,6188.0
2024-05-20 12:40:00,92.35,92.35,92.29,92.3,9692.0,90.1537,90.1537,90.0951,90.1049,9692.0
2024-05-20 12:50:00,92.31,92.31,92.26,92.3,30969.0,90.1147,90.1147,90.0658,90.1049,30969.0
2024-05-20 13:00:00,92.29,92.35,92.27,92.33,23747.0,90.0951,90.1537,90.0756,90.1342,23747.0
2024-05-20 13:10:00,92.33,92.36,92.31,92.34,18086.0,90.1342,90.1635,90.1147,90.1439,18086.0
2024-05-20 13:20:00,92.35,92.38,92.31,92.35,21569.0,90.1537,90.183,90.1147,90.1537,21569.0
2024-05-20 13:30:00,92.34,92.34,92.28,92.32,11525.0,90.1439,90.1439,90.0854,90.1244,11525.0
2024-05-20 13:40:00,92.32,92.38,92.32,92.35,10966.0,90.1244,90.183,90.1244,90.1537,10966.0
2024-05-20 13:50:00,92.34,92.38,92.28,92.31,15146.0,90.1439,90.183,90.0854,90.1147,15146.0
2024-05-20 14:00:00,92.31,92.32,92.12,92.19,48862.0,90.1147,90.1244,89.9292,89.9975,48862.0
2024-05-20 14:10:00,92.19,92.27,92.18,92.21,10968.0,89.9975,90.0756,89.9877,90.017,10968.0
2024-05-20 14:20:00,92.22,92.25,92.21,92.25,9623.0,90.0268,90.0561,90.017,90.0561,9623.0
2024-05-20 14:30:00,92.25,92.3,92.24,92.28,20120.0,90.0561,90.1049,90.0463,90.0854,20120.0
2024-05-20 14:40:00,92.28,92.32,92.28,92.29,12991.0,90.0854,90.1244,90.0854,90.0951,12991.0
2024-05-20 14:50:00,92.28,92.3,92.22,92.22,18713.0,90.0854,90.1049,90.0268,90.0268,18713.0
2024-05-20 15:00:00,92.21,92.25,92.18,92.25,21062.0,90.017,90.0561,89.9877,90.0561,21062.0
2024-05-20 15:10:00,92.26,92.31,92.25,92.28,23857.0,90.0658,90.1147,90.0561,90.0854,23857.0
2024-05-20 15:20:00,92.27,92.28,92.24,92.26,47476.0,90.0756,90.0854,90.0463,90.0658,47476.0
2024-05-20 15:30:00,92.27,92.31,92.24,92.27,43309.0,90.0756,90.1147,90.0463,90.0756,43309.0
2024-05-20 15:40:00,92.26,92.27,92.15,92.17,79787.0,90.0658,90.0756,89.9585,89.978,79787.0
2024-05-20 15:50:00,92.17,92.3,92.17,92.29,403659.0,89.978,90.1049,89.978,90.0951,403659.0
2024-05-21 09:30:00,92.28,92.3,92.08,92.12,173244.0,90.0854,90.1049,89.8901,89.9292,173244.0
2024-05-21 09:40:00,92.13,92.21,92.04,92.16,88900.0,89.9389,90.017,89.8511,89.9682,88900.0
2024-05-21 09:50:00,92.15,92.15,91.99,92.0,80049.0,89.9585,89.9585,89.8023,89.812,80049.0
2024-05-21 10:00:00,92.0,92.23,91.99,92.23,101201.0,89.812,90.0366,89.8023,90.0366,101201.0
2024-05-21 10:10:00,92.23,92.24,92.12,92.14,86029.0,90.0366,90.0463,89.9292,89.9487,86029.0
2024-05-21 10:20:00,92.14,92.16,92.1,92.15,26475.0,89.9487,89.9682,89.9096,89.9585,26475.0
2024-05-21 10:30:00,92.15,92.16,92.06,92.14,75339.0,89.9585,89.9682,89.8706,89.9487,75339.0
2024-05-21 10:40:00,92.13,92.22,92.12,92.19,17843.0,89.9389,90.0268,89.9292,89.9975,17843.0
2024-05-21 10:50:00,92.2,92.2,92.14,92.18,26179.0,90.0073,90.0073,89.9487,89.9877,26179.0
2024-05-21 11:00:00,92.18,92.2,92.15,92.19,23791.0,89.9877,90.0073,89.9585,89.9975,23791.0
2024-05-21 11:10:00,92.2,92.27,92.19,92.24,21251.0,90.0073,90.0756,89.9975,90.0463,21251.0
2024-05-21 11:20:00,92.23,92.25,92.2,92.23,23156.0,90.0366,90.0561,90.0073,90.0366,23156.0
2024-05-21 11:30:00,92.23,92.23,92.1,92.12,41160.0,90.0366,90.0366,89.9096,89.9292,41160.0
2024-05-21 11:40:00,92.12,92.13,92.07,92.1,44983.0,89.9292,89.9389,89.8804,89.9096,44983.0
2024-05-21 11:50:00,92.09,92.1,91.99,91.99,19543.0,89.8999,89.9096,89.8023,89.8023,19543.0
2024-05-21 12:00:00,91.99,92.0,91.87,91.89,54629.0,89.8023,89.812,89.6851,89.7046,54629.0
2024-05-21 12:10:00,91.89,91.97,91.89,91.94,48176.0,89.7046,89.7827,89.7046,89.7535,48176.0
2024-05-21 12:20:00,91.94,91.96,91.92,91.95,32860.0,89.7535,89.773,89.7339,89.7632,32860.0
2024-05-21 12:30:00,91.95,91.98,91.92,91.93,24287.0,89.7632,89.7925,89.7339,89.7437,24287.0
2024-05-21 12:40:00,91.93,91.95,91.9,91.95,28513.0,89.7437,89.7632,89.7144,89.7632,28513.0
2024-05-21 12:50:00,91.96,92.0,91.93,91.96,41193.0,89.773,89.812,89.7437,89.773,41193.0
2024-05-21 13:00:00,91.95,91.98,91.93,91.95,23238.0,89.7632,89.7925,89.7437,89.7632,23238.0
2024-05-21 13:10:00,91.95,91.96,91.9,91.96,24319.0,89.7632,89.773,89.7144,89.773,24319.0
2024-05-21 13:20:00,91.95,91.98,91.93,91.98,30368.0,89.7632,89.7925,89.7437,89.7925,30368.0
2024-05-21 13:30:00,91.98,92.01,91.97,92.01,21770.0,89.7925,89.8218,89.7827,89.8218,21770.0
2024-05-21 13:40:00,92.02,92.11,92.02,92.08,26685.0,89.8315,89.9194,89.8315,89.8901,26685.0
2024-05-21 13:50:00,92.09,92.18,92.09,92.15,24135.0,89.8999,89.9877,89.8999,89.9585,24135.0
2024-05-21 14:00:00,92.15,92.16,92.08,92.09,26949.0,89.9585,89.9682,89.8901,89.8999,26949.0
2024-05-21 14:10:00,92.09,92.1,92.03,92.06,21763.0,89.8999,89.9096,89.8413,89.8706,21763.0
2024-05-21 14:20:00,92.06,92.09,92.05,92.07,37027.0,89.8706,89.8999,89.8608,89.8804,37027.0
2024-05-21 14:30:00,92.08,92.09,92.02,92.02,62342.0,89.8901,89.8999,89.8315,89.8315,62342.0
2024-05-21 14:40:00,92.02,92.02,91.97,92.02,41512.0,89.8315,89.8315,89.7827,89.8315,41512.0
2024-05-21 14:50:00,92.01,92.07,92.0,92.04,27795.0,89.8218,89.8804,89.812,89.8511,27795.0
2024-05-21 15:00:00,92.04,92.08,92.02,92.08,58557.0,89.8511,89.8901,89.8315,89.8901,58557.0
2024-05-21 15:10:00,92.08,92.16,92.08,92.12,41251.0,89.8901,89.9682,89.8901,89.9292,41251.0
2024-05-21 15:20:00,92.11,92.14,92.09,92.13,27937.0,89.9194,89.9487,89.8999,89.9389,27937.0
2024-05-21 15:30:00,92.13,92.21,92.12,92.15,58445.0,89.9389,90.017,89.9292,89.9585,58445.0
2024-05-21 15:40:00,92.16,92.18,92.11,92.13,104471.0,89.9682,89.9877,89.9194,89.9389,104471.0
2024-05-21 15:50:00,92.13,92.3,92.13,92.28,446796.0,89.9389,90.1049,89.9389,90.0854,446796.0
2024-05-22 09:30:00,91.42,91.75,91.36,91.44,162334.0,89.2458,89.568,89.1872,89.2653,162334.0
2024-05-22 09:40:00,91.43,91.62,91.22,91.24,94866.0,89.2556,89.4411,89.0506,89.0701,94866.0
2024-05-22 09:50:00,91.23,91.37,91.2,91.36,68405.0,89.0603,89.197,89.0311,89.1872,68405.0
2024-05-22 10:00:00,91.36,91.37,91.14,91.16,36618.0,89.1872,89.197,88.9725,88.992,36618.0
2024-05-22 10:10:00,91.16,91.23,91.15,91.21,43758.0,88.992,89.0603,88.9822,89.0408,43758.0
2024-05-22 10:20:00,91.22,91.26,91.13,91.18,48392.0,89.0506,89.0896,88.9627,89.0115,48392.0
2024-05-22 10:30:00,91.17,91.26,91.13,91.26,44273.0,89.0018,89.0896,88.9627,89.0896,44273.0
2024-05-22 10:40:00,91.27,91.29,91.2,91.26,53465.0,89.0994,89.1189,89.0311,89.0896,53465.0
2024-05-22 10:50:00,91.25,91.36,91.25,91.36,62003.0,89.0799,89.1872,89.0799,89.1872,62003.0
2024-05-22 11:00:00,91.36,91.39,91.33,91.35,70767.0,89.1872,89.2165,89.158,89.1775,70767.0
2024-05-22 11:10:00,91.36,91.36,91.25,91.3,73143.0,89.1872,89.1872,89.0799,89.1287,73143.0
2024-05-22 11:20:00,91.31,91.33,91.25,91.33,57122.0,89.1384,89.158,89.0799,89.158,57122.0
2024-05-22 11:30:00,91.33,91.35,91.29,91.34,43994.0,89.158,89.1775,89.1189,89.1677,43994.0
2024-05-22 11:40:00,91.34,91.43,91.34,91.35,22667.0,89.1677,89.2556,89.1677,89.1775,22667.0
2024-05-22 11:50:00,91.34,91.42,91.25,91.42,26883.0,89.1677,89.2458,89.0799,89.2458,26883.0
2024-05-22 12:00:00,91.43,91.44,91.41,91.44,25051.0,89.2556,89.2653,89.2361,89.2653,25051.0
2024-05-22 12:10:00,91.44,91.46,91.42,91.45,16949.0,89.2653,89.2849,89.2458,89.2751,16949.0
2024-05-22 12:20:00,91.46,91.6,91.45,91.59,15288.0,89.2849,89.4215,89.2751,89.4118,15288.0
2024-05-22 12:30:00,91.59,91.6,91.54,91.57,27491.0,89.4118,89.4215,89.363,89.3923,27491.0
2024-05-22 12:40:00,91.58,91.61,91.52,91.54,28658.0,89.402,89.4313,89.3434,89.363,28658.0
2024-05-22 12:50:00,91.54,91.6,91.52,91.57,13905.0,89.363,89.4215,89.3434,89.3923,13905.0
2024-05-22 13:00:00,91.58,91.65,91.58,91.64,68783.0,89.402,89.4703,89.402,89.4606,68783.0
2024-05-22 13:10:00,91.64,91.65,91.62,91.63,21531.0,89.4606,89.4703,89.4411,89.4508,21531.0
2024-05-22 13:20:00,91.63,91.63,91.56,91.57,20484.0,89.4508,89.4508,89.3825,89.3923,20484.0
2024-05-22 13:30:00,91.56,91.58,91.44,91.5,38050.0,89.3825,89.402,89.2653,89.3239,38050.0
2024-05-22 13:40:00,91.5,91.5,91.41,91.47,41791.0,89.3239,89.3239,89.2361,89.2946,41791.0
2024-05-22 13:50:00,91.47,91.48,91.41,91.48,22529.0,89.2946,89.3044,89.2361,89.3044,22529.0
2024-05-22 14:00:00,91.47,91.47,91.19,91.32,105957.0,89.2946,89.2946,89.0213,89.1482,105957.0
2024-05-22 14:10:00,91.32,91.35,91.19,91.21,18135.0,89.1482,89.1775,89.0213,89.0408,18135.0
2024-05-22 14:20:00,91.21,91.21,91.06,91.07,30774.0,89.0408,89.0408,88.8944,88.9041,30774.0
2024-05-22 14:30:00,91.06,91.13,91.06,91.07,67877.0,88.8944,88.9627,88.8944,88.9041,67877.0
2024-05-22 14:40:00,91.07,91.14,90.96,91.12,228237.0,88.9041,88.9725,88.7968,88.953,228237.0
2024-05-22 14:50:00,91.12,91.14,91.06,91.13,34312.0,88.953,88.9725,88.8944,88.9627,34312.0
2024-05-22 15:00:00,91.12,91.24,91.11,91.23,161890.0,88.953,89.0701,88.9432,89.0603,161890.0
2024-05-22 15:10:00,91.22,91.22,91.05,91.09,174014.0,89.0506,89.0506,88.8846,88.9237,174014.0
2024-05-22 15:20:00,91.09,91.21,91.08,91.19,149114.0,88.9237,89.0408,88.9139,89.0213,149114.0
2024-05-22 15:30:00,91.2,91.36,91.18,91.24,272949.0,89.0311,89.1872,89.0115,89.0701,272949.0
2024-05-22 15:40:00,91.24,91.25,91.14,91.14,306589.0,89.0701,89.0799,88.9725,88.9725,306589.0
2024-05-22 15:50:00,91.14,91.37,91.12,91.37,926846.0,88.9725,89.197,88.953,89.197,926846.0
2024-05-23 09:30:00,91.51,91.6,91.17,91.23,230814.0,89.3337,89.4215,89.0018,89.0603,230814.0
2024-05-23 09:40:00,91.24,91.4,91.19,91.28,202825.0,89.0701,89.2263,89.0213,89.1091,202825.0
2024-05-23 09:50:00,91.28,91.29,91.09,91.21,44095.0,89.1091,89.1189,88.9237,89.0408,44095.0
2024-05-23 10:00:00,91.21,91.33,91.03,91.06,89699.0,89.0408,89.158,88.8651,88.8944,89699.0
2024-05-23 10:10:00,91.06,91.11,91.03,91.05,52744.0,88.8944,88.9432,88.8651,88.8846,52744.0
2024-05-23 10:20:00,91.05,91.06,90.97,91.01,31668.0,88.8846,88.8944,88.8065,88.8456,31668.0
2024-05-23 10:30:00,91.02,91.02,90.88,90.99,29937.0,88.8553,88.8553,88.7187,88.826,29937.0
2024-05-23 10:40:00,90.98,91.0,90.84,90.84,31268.0,88.8163,88.8358,88.6796,88.6796,31268.0
2024-05-23 10:50:00,90.84,90.85,90.72,90.78,35235.0,88.6796,88.6894,88.5625,88.621,35235.0
2024-05-23 11:00:00,90.8,90.99,90.77,90.99,56374.0,88.6406,88.826,88.6113,88.826,56374.0
2024-05-23 11:10:00,90.99,91.02,90.93,90.95,56218.0,88.826,88.8553,88.7675,88.787,56218.0
2024-05-23 11:20:00,90.96,90.97,90.87,90.93,29335.0,88.7968,88.8065,88.7089,88.7675,29335.0
2024-05-23 11:30:00,90.93,91.0,90.9,90.98,14145.0,88.7675,88.8358,88.7382,88.8163,14145.0
2024-05-23 11:40:00,91.0,91.01,90.92,90.95,20924.0,88.8358,88.8456,88.7577,88.787,20924.0
2024-05-23 11:50:00,90.95,91.02,90.93,90.94,21231.0,88.787,88.8553,88.7675,88.7772,21231.0
2024-05-23 12:00:00,90.93,90.98,90.88,90.89,15047.0,88.7675,88.8163,88.7187,88.7284,15047.0
2024-05-23 12:10:00,90.9,90.92,90.88,90.9,32541.0,88.7382,88.7577,88.7187,88.7382,32541.0
2024-05-23 12:20:00,90.91,91.01,90.91,91.01,16643.0,88.7479,88.8456,88.7479,88.8456,16643.0
2024-05-23 12:30:00,91.02,91.08,91.01,91.04,11738.0,88.8553,88.9139,88.8456,88.8749,11738.0
2024-05-23 12:40:00,91.04,91.05,90.86,90.88,16523.0,88.8749,88.8846,88.6991,88.7187,16523.0
2024-05-23 12:50:00,90.88,90.89,90.77,90.8,16356.0,88.7187,88.7284,88.6113,88.6406,16356.0
2024-05-23 13:00:00,90.8,90.83,90.78,90.8,25587.0,88.6406,88.6698,88.621,88.6406,25587.0
2024-05-23 13:10:00,90.8,90.82,90.73,90.73,38644.0,88.6406,88.6601,88.5722,88.5722,38644.0
2024-05-23 13:20:00,90.73,90.73,90.65,90.71,34666.0,88.5722,88.5722,88.4941,88.5527,34666.0
2024-05-23 13:30:00,90.71,90.71,90.53,90.55,78588.0,88.5527,88.5527,88.377,88.3965,78588.0
2024-05-23 13:40:00,90.55,90.65,90.5,90.56,48650.0,88.3965,88.4941,88.3477,88.4063,48650.0
2024-05-23 13:50:00,90.57,90.62,90.47,90.51,26867.0,88.416,88.4648,88.3184,88.3575,26867.0
2024-05-23 14:00:00,90.52,90.52,90.39,90.5,32100.0,88.3672,88.3672,88.2403,88.3477,32100.0
2024-05-23 14:10:00,90.5,90.52,90.39,90.39,16107.0,88.3477,88.3672,88.2403,88.2403,16107.0
2024-05-23 14:20:00,90.39,90.52,90.39,90.51,56829.0,88.2403,88.3672,88.2403,88.3575,56829.0
2024-05-23 14:30:00,90.5,90.61,90.46,90.59,42418.0,88.3477,88.4551,88.3086,88.4356,42418.0
2024-05-23 14:40:00,90.59,90.62,90.51,90.52,20758.0,88.4356,88.4648,88.3575,88.3672,20758.0
2024-05-23 14:50:00,90.5,90.51,90.46,90.48,20499.0,88.3477,88.3575,88.3086,88.3282,20499.0
2024-05-23 15:00:00,90.47,90.53,90.45,90.51,59409.0,88.3184,88.377,88.2989,88.3575,59409.0
2024-05-23 15:10:00,90.51,90.57,90.46,90.54,55776.0,88.3575,88.416,88.3086,88.3867,55776.0
2024-05-23 15:20:00,90.55,90.6,90.49,90.51,32131.0,88.3965,88.4453,88.3379,88.3575,32131.0
2024-05-23 15:30:00,90.51,90.56,90.47,90.5,60324.0,88.3575,88.4063,88.3184,88.3477,60324.0
2024-05-23 15:40:00,90.5,90.55,90.43,90.54,147148.0,88.3477,88.3965,88.2794,88.3867,147148.0
2024-05-23 15:50:00,90.55,90.6,90.5,90.58,351049.0,88.3965,88.4453,88.3477,88.4258,351049.0
2024-05-24 09:30:00,90.99,91.39,90.99,91.34,112149.0,88.826,89.2165,88.826,89.1677,112149.0
2024-05-24 09:40:00,91.33,91.34,91.13,91.15,104248.0,89.158,89.1677,88.9627,88.9822,104248.0
2024-05-24 09:50:00,91.14,91.2,91.08,91.09,40119.0,88.9725,89.0311,88.9139,88.9237,40119.0
2024-05-24 10:00:00,91.1,91.36,91.1,91.26,88812.0,88.9334,89.1872,88.9334,89.0896,88812.0
2024-05-24 10:10:00,91.27,91.28,91.18,91.24,35167.0,89.0994,89.1091,89.0115,89.0701,35167.0
2024-05-24 10:20:00,91.24,91.32,91.19,91.28,18947.0,89.0701,89.1482,89.0213,89.1091,18947.0
2024-05-24 10:30:00,91.27,91.31,91.19,91.2,31448.0,89.0994,89.1384,89.0213,89.0311,31448.0
2024-05-24 10:40:00,91.2,91.22,91.1,91.19,13375.0,89.0311,89.0506,88.9334,89.0213,13375.0
2024-05-24 10:50:00,91.2,91.32,91.18,91.32,17322.0,89.0311,89.1482,89.0115,89.1482,17322.0
2024-05-24 11:00:00,91.33,91.46,91.32,91.44,24870.0,89.158,89.2849,89.1482,89.2653,24870.0
2024-05-24 11:10:00,91.44,91.48,91.42,91.45,39313.0,89.2653,89.3044,89.2458,89.2751,39313.0
2024-05-24 11:20:00,91.44,91.44,91.33,91.35,49993.0,89.2653,89.2653,89.158,89.1775,49993.0
2024-05-24 11:30:00,91.34,91.44,91.26,91.26,101862.0,89.1677,89.2653,89.0896,89.0896,101862.0
2024-05-24 11:40:00,91.27,91.3,91.19,91.25,53260.0,89.0994,89.1287,89.0213,89.0799,53260.0
2024-05-24 11:50:00,91.25,91.31,91.23,91.31,107325.0,89.0799,89.1384,89.0603,89.1384,107325.0
2024-05-24 12:00:00,91.31,91.34,91.29,91.31,31021.0,89.1384,89.1677,89.1189,89.1384,31021.0
2024-05-24 12:10:00,91.32,91.41,91.32,91.4,36243.0,89.1482,89.2361,89.1482,89.2263,36243.0
2024-05-24 12:20:00,91.4,91.43,91.38,91.43,11180.0,89.2263,89.2556,89.2068,89.2556,11180.0
2024-05-24 12:30:00,91.43,91.43,91.34,91.37,22201.0,89.2556,89.2556,89.1677,89.197,22201.0
2024-05-24 12:40:00,91.36,91.38,91.33,91.38,14889.0,89.1872,89.2068,89.158,89.2068,14889.0
2024-05-24 12:50:00,91.37,91.39,91.33,91.33,9489.0,89.197,89.2165,89.158,89.158,9489.0
2024-05-24 13:00:00,91.34,91.35,91.28,91.28,7569.0,89.1677,89.1775,89.1091,89.1091,7569.0
2024-05-24 13:10:00,91.28,91.37,91.28,91.37,15685.0,89.1091,89.197,89.1091,89.197,15685.0
2024-05-24 13:20:00,91.37,91.41,91.34,91.35,21083.0,89.197,89.2361,89.1677,89.1775,21083.0
2024-05-24 13:30:00,91.35,91.37,91.32,91.37,14193.0,89.1775,89.197,89.1482,89.197,14193.0
2024-05-24 13:40:00,91.37,91.37,91.32,91.34,18403.0,89.197,89.197,89.1482,89.1677,18403.0
2024-05-24 13:50:00,91.34,91.36,91.33,91.34,21932.0,89.1677,89.1872,89.158,89.1677,21932.0
2024-05-24 14:00:00,91.34,91.42,91.32,91.41,47684.0,89.1677,89.2458,89.1482,89.2361,47684.0
2024-05-24 14:10:00,91.41,91.41,91.34,91.36,41892.0,89.2361,89.2361,89.1677,89.1872,41892.0
2024-05-24 14:20:00,91.36,91.36,91.26,91.27,15539.0,89.1872,89.1872,89.0896,89.0994,15539.0
2024-05-24 14:30:00,91.27,91.32,91.26,91.32,22120.0,89.0994,89.1482,89.0896,89.1482,22120.0
2024-05-24 14:40:00,91.32,91.35,91.3,91.34,10563.0,89.1482,89.1775,89.1287,89.1677,10563.0
2024-05-24 14:50:00,91.34,91.36,91.28,91.29,19212.0,89.1677,89.1872,89.1091,89.1189,19212.0
2024-05-24 15:00:00,91.28,91.28,91.15,91.21,37710.0,89.1091,89.1091,88.9822,89.0408,37710.0
2024-05-24 15:10:00,91.2,91.26,91.2,91.26,18784.0,89.0311,89.0896,89.0311,89.0896,18784.0
2024-05-24 15:20:00,91.26,91.28,91.23,91.27,21541.0,89.0896,89.1091,89.0603,89.0994,21541.0
2024-05-24 15:30:00,91.26,91.39,91.24,91.37,61040.0,89.0896,89.2165,89.0701,89.197,61040.0
2024-05-24 15:40:00,91.37,91.38,91.27,91.27,113418.0,89.197,89.2068,89.0994,89.0994,113418.0
2024-05-24 15:50:00,91.28,91.38,91.25,91.37,272712.0,89.1091,89.2068,89.0799,89.197,272712.0
2024-05-28 09:30:00,91.34,91.5,91.11,91.17,149136.0,89.1677,89.3239,88.9432,89.0018,149136.0
2024-05-28 09:40:00,91.19,91.38,91.17,91.3,98548.0,89.0213,89.2068,89.0018,89.1287,98548.0
2024-05-28 09:50:00,91.31,91.36,91.04,91.09,43549.0,89.1384,89.1872,88.8749,88.9237,43549.0
2024-05-28 10:00:00,91.08,91.16,91.02,91.14,60453.0,88.9139,88.992,88.8553,88.9725,60453.0
2024-05-28 10:10:00,91.1,91.22,91.07,91.18,33634.0,88.9334,89.0506,88.9041,89.0115,33634.0
2024-05-28 10:20:00,91.16,91.22,91.13,91.17,17969.0,88.992,89.0506,88.9627,89.0018,17969.0
2024-05-28 10:30:00,91.16,91.17,91.05,91.05,23481.0,88.992,89.0018,88.8846,88.8846,23481.0
2024-05-28 10:40:00,91.06,91.25,91.05,91.22,20456.0,88.8944,89.0799,88.8846,89.0506,20456.0
2024-05-28 10:50:00,91.23,91.31,91.19,91.22,20840.0,89.0603,89.1384,89.0213,89.0506,20840.0
2024-05-28 11:00:00,91.22,91.23,91.11,91.15,43852.0,89.0506,89.0603,88.9432,88.9822,43852.0
2024-05-28 11:10:00,91.16,91.27,91.12,91.27,40092.0,88.992,89.0994,88.953,89.0994,40092.0
2024-05-28 11:20:00,91.27,91.34,91.25,91.31,21633.0,89.0994,89.1677,89.0799,89.1384,21633.0
2024-05-28 11:30:00,91.32,91.33,91.23,91.27,26746.0,89.1482,89.158,89.0603,89.0994,26746.0
2024-05-28 11:40:00,91.28,91.33,91.27,91.31,17883.0,89.1091,89.158,89.0994,89.1384,17883.0
2024-05-28 11:50:00,91.31,91.32,91.29,91.32,14753.0,89.1384,89.1482,89.1189,89.1482,14753.0
2024-05-28 12:00:00,91.31,91.33,91.29,91.32,13140.0,89.1384,89.158,89.1189,89.1482,13140.0
2024-05-28 12:10:00,91.33,91.38,91.31,91.34,15965.0,89.158,89.2068,89.1384,89.1677,15965.0
2024-05-28 12:20:00,91.33,91.33,91.29,91.31,58722.0,89.158,89.158,89.1189,89.1384,58722.0
2024-05-28 12:30:00,91.31,91.35,91.29,91.33,22596.0,89.1384,89.1775,89.1189,89.158,22596.0
2024-05-28 12:40:00,91.34,91.36,91.25,91.28,12446.0,89.1677,89.1872,89.0799,89.1091,12446.0
2024-05-28 12:50:00,91.28,91.29,91.23,91.24,10252.0,89.1091,89.1189,89.0603,89.0701,10252.0
2024-05-28 13:00:00,91.23,91.24,91.09,91.18,27713.0,89.0603,89.0701,88.9237,89.0115,27713.0
2024-05-28 13:10:00,91.18,91.19,91.1,91.14,14228.0,89.0115,89.0213,88.9334,88.9725,14228.0
2024-05-28 13:20:00,91.14,91.15,91.1,91.1,14816.0,88.9725,88.9822,88.9334,88.9334,14816.0
2024-05-28 13:30:00,91.1,91.15,91.08,91.12,13358.0,88.9334,88.9822,88.9139,88.953,13358.0
2024-05-28 13:40:00,91.12,91.12,90.99,91.03,18463.0,88.953,88.953,88.826,88.8651,18463.0
2024-05-28 13:50:00,91.01,91.02,90.9,90.99,90956.0,88.8456,88.8553,88.7382,88.826,90956.0
2024-05-28 14:00:00,90.98,91.05,90.93,91.03,35285.0,88.8163,88.8846,88.7675,88.8651,35285.0
2024-05-28 14:10:00,91.05,91.05,90.98,91.0,19151.0,88.8846,88.8846,88.8163,88.8358,19151.0
2024-05-28 14:20:00,91.0,91.0,90.79,90.81,46884.0,88.8358,88.8358,88.6308,88.6503,46884.0
2024-05-28 14:30:00,90.8,90.8,90.68,90.72,46053.0,88.6406,88.6406,88.5234,88.5625,46053.0
2024-05-28 14:40:00,90.73,90.81,90.73,90.8,28169.0,88.5722,88.6503,88.5722,88.6406,28169.0
2024-05-28 14:50:00,90.8,90.86,90.75,90.86,60140.0,88.6406,88.6991,88.5918,88.6991,60140.0
2024-05-28 15:00:00,90.86,90.89,90.79,90.88,57701.0,88.6991,88.7284,88.6308,88.7187,57701.0
2024-05-28 15:10:00,90.88,90.88,90.81,90.85,46077.0,88.7187,88.7187,88.6503,88.6894,46077.0
2024-05-28 15:20:00,90.85,90.92,90.82,90.84,60480.0,88.6894,88.7577,88.6601,88.6796,60480.0
2024-05-28 15:30:00,90.84,90.93,90.82,90.92,81515.0,88.6796,88.7675,88.6601,88.7577,81515.0
2024-05-28 15:40:00,90.91,90.96,90.89,90.93,53527.0,88.7479,88.7968,88.7284,88.7675,53527.0
2024-05-28 15:50:00,90.94,91.05,90.92,91.02,197784.0,88.7772,88.8846,88.7577,88.8553,197784.0
2024-05-29 09:30:00,90.15,90.38,90.08,90.38,181536.0,88.006,88.2306,87.9377,88.2306,181536.0
2024-05-29 09:40:00,90.38,90.38,90.15,90.18,65022.0,88.2306,88.2306,88.006,88.0353,65022.0
2024-05-29 09:50:00,90.17,90.21,90.14,90.19,71357.0,88.0255,88.0646,87.9963,88.0451,71357.0
2024-05-29 10:00:00,90.18,90.26,90.14,90.17,35929.0,88.0353,88.1134,87.9963,88.0255,35929.0
2024-05-29 10:10:00,90.17,90.18,90.03,90.06,27144.0,88.0255,88.0353,87.8889,87.9182,27144.0
2024-05-29 10:20:00,90.06,90.09,89.94,90.05,30416.0,87.9182,87.9474,87.801,87.9084,30416.0
2024-05-29 10:30:00,90.07,90.12,89.94,90.12,36196.0,87.9279,87.9767,87.801,87.9767,36196.0
2024-05-29 10:40:00,90.12,90.16,89.95,90.0,26591.0,87.9767,88.0158,87.8108,87.8596,26591.0
2024-05-29 10:50:00,90.0,90.07,89.95,90.06,27317.0,87.8596,87.9279,87.8108,87.9182,27317.0
2024-05-29 11:00:00,90.05,90.07,90.0,90.03,38991.0,87.9084,87.9279,87.8596,87.8889,38991.0
2024-05-29 11:10:00,90.02,90.08,89.95,90.06,29665.0,87.8791,87.9377,87.8108,87.9182,29665.0
2024-05-29 11:20:00,90.07,90.13,90.06,90.07,47132.0,87.9279,87.9865,87.9182,87.9279,47132.0
2024-05-29 11:30:00,90.07,90.12,90.03,90.11,21229.0,87.9279,87.9767,87.8889,87.967,21229.0
2024-05-29 11:40:00,90.11,90.15,90.08,90.15,16392.0,87.967,88.006,87.9377,88.006,16392.0
2024-05-29 11:50:00,90.15,90.19,90.13,90.17,45321.0,88.006,88.0451,87.9865,88.0255,45321.0
2024-05-29 12:00:00,90.16,90.16,90.0,90.04,26432.0,88.0158,88.0158,87.8596,87.8986,26432.0
2024-05-29 12:10:00,90.03,90.08,90.0,90.08,23528.0,87.8889,87.9377,87.8596,87.9377,23528.0
2024-05-29 12:20:00,90.09,90.14,90.08,90.12,26073.0,87.9474,87.9963,87.9377,87.9767,26073.0
2024-05-29 12:30:00,90.12,90.13,90.03,90.08,15082.0,87.9767,87.9865,87.8889,87.9377,15082.0
2024-05-29 12:40:00,90.07,90.08,90.01,90.06,22063.0,87.9279,87.9377,87.8694,87.9182,22063.0
2024-05-29 12:50:00,90.05,90.08,90.01,90.01,21128.0,87.9084,87.9377,87.8694,87.8694,21128.0
2024-05-29 13:00:00,90.01,90.02,89.91,89.98,67744.0,87.8694,87.8791,87.7717,87.8401,67744.0
2024-05-29 13:10:00,89.98,89.99,89.9,89.93,26042.0,87.8401,87.8498,87.762,87.7913,26042.0
2024-05-29 13:20:00,89.93,90.0,89.91,90.0,31337.0,87.7913,87.8596,87.7717,87.8596,31337.0
2024-05-29 13:30:00,90.0,90.01,89.91,89.93,38339.0,87.8596,87.8694,87.7717,87.7913,38339.0
2024-05-29 13:40:00,89.93,89.95,89.9,89.94,20342.0,87.7913,87.8108,87.762,87.801,20342.0
2024-05-29 13:50:00,89.94,90.0,89.93,89.97,24207.0,87.801,87.8596,87.7913,87.8303,24207.0
2024-05-29 14:00:00,89.97,89.98,89.91,89.92,31885.0,87.8303,87.8401,87.7717,87.7815,31885.0
2024-05-29 14:10:00,89.92,89.93,89.78,89.78,17196.0,87.7815,87.7913,87.6448,87.6448,17196.0
2024-05-29 14:20:00,89.79,89.84,89.78,89.79,34529.0,87.6546,87.7034,87.6448,87.6546,34529.0
2024-05-29 14:30:00,89.79,89.81,89.74,89.74,35977.0,87.6546,87.6741,87.6058,87.6058,35977.0
2024-05-29 14:40:00,89.74,89.8,89.69,89.71,46675.0,87.6058,87.6643,87.557,87.5765,46675.0
2024-05-29 14:50:00,89.72,89.73,89.67,89.69,44742.0,87.5862,87.596,87.5374,87.557,44742.0
2024-05-29 15:00:00,89.69,89.79,89.69,89.75,94993.0,87.557,87.6546,87.557,87.6155,94993.0
2024-05-29 15:10:00,89.76,89.82,89.71,89.77,106477.0,87.6253,87.6839,87.5765,87.6351,106477.0
2024-05-29 15:20:00,89.77,89.88,89.76,89.83,257159.0,87.6351,87.7424,87.6253,87.6936,257159.0
2024-05-29 15:30:00,89.82,89.85,89.76,89.84,308414.0,87.6839,87.7132,87.6253,87.7034,308414.0
2024-05-29 15:40:00,89.84,89.84,89.74,89.74,358061.0,87.7034,87.7034,87.6058,87.6058,358061.0
2024-05-29 15:50:00,89.74,89.75,89.64,89.73,1185044.0,87.6058,87.6155,87.5082,87.596,1185044.0
2024-05-30 09:30:00,89.53,89.93,89.53,89.73,311592.0,87.4008,87.7913,87.4008,87.596,311592.0
2024-05-30 09:40:00,89.73,89.88,89.7,89.86,182201.0,87.596,87.7424,87.5667,87.7229,182201.0
2024-05-30 09:50:00,89.87,90.13,89.83,90.12,69488.0,87.7327,87.9865,87.6936,87.9767,69488.0
2024-05-30 10:00:00,90.14,90.15,90.02,90.09,67894.0,87.9963,88.006,87.8791,87.9474,67894.0
2024-05-30 10:10:00,90.09,90.11,89.9,89.94,100952.0,87.9474,87.967,87.762,87.801,100952.0
2024-05-30 10:20:00,89.96,90.08,89.96,90.07,38014.0,87.8205,87.9377,87.8205,87.9279,38014.0
2024-05-30 10:30:00,90.06,90.07,90.0,90.05,45316.0,87.9182,87.9279,87.8596,87.9084,45316.0
2024-05-30 10:40:00,90.05,90.13,90.01,90.11,25465.0,87.9084,87.9865,87.8694,87.967,25465.0
2024-05-30 10:50:00,90.11,90.16,90.08,90.12,48716.0,87.967,88.0158,87.9377,87.9767,48716.0
2024-05-30 11:00:00,90.12,90.16,90.06,90.12,32894.0,87.9767,88.0158,87.9182,87.9767,32894.0
2024-05-30 11:10:00,90.13,90.16,90.08,90.16,28271.0,87.9865,88.0158,87.9377,88.0158,28271.0
2024-05-30 11:20:00,90.16,90.23,90.1,90.21,52143.0,88.0158,88.0841,87.9572,88.0646,52143.0
2024-05-30 11:30:00,90.21,90.25,90.14,90.16,55448.0,88.0646,88.1036,87.9963,88.0158,55448.0
2024-05-30 11:40:00,90.16,90.21,90.12,90.14,27215.0,88.0158,88.0646,87.9767,87.9963,27215.0
2024-05-30 11:50:00,90.14,90.18,90.12,90.17,22280.0,87.9963,88.0353,87.9767,88.0255,22280.0
2024-05-30 12:00:00,90.17,90.3,90.16,90.23,26677.0,88.0255,88.1525,88.0158,88.0841,26677.0
2024-05-30 12:10:00,90.24,90.27,90.22,90.26,25601.0,88.0939,88.1232,88.0744,88.1134,25601.0
2024-05-30 12:20:00,90.27,90.3,90.25,90.26,26944.0,88.1232,88.1525,88.1036,88.1134,26944.0
2024-05-30 12:30:00,90.26,90.37,90.25,90.36,15253.0,88.1134,88.2208,88.1036,88.211,15253.0
2024-05-30 12:40:00,90.35,90.41,90.34,90.39,20165.0,88.2013,88.2598,88.1915,88.2403,20165.0
2024-05-30 12:50:00,90.39,90.46,90.39,90.44,35153.0,88.2403,88.3086,88.2403,88.2891,35153.0
2024-05-30 13:00:00,90.44,90.48,90.38,90.41,26853.0,88.2891,88.3282,88.2306,88.2598,26853.0
2024-05-30 13:10:00,90.4,90.43,90.32,90.33,59201.0,88.2501,88.2794,88.172,88.1817,59201.0
2024-05-30 13:20:00,90.33,90.4,90.32,90.38,16493.0,88.1817,88.2501,88.172,88.2306,16493.0
2024-05-30 13:30:00,90.38,90.45,90.38,90.44,29317.0,88.2306,88.2989,88.2306,88.2891,29317.0
2024-05-30 13:40:00,90.44,90.48,90.38,90.39,42560.0,88.2891,88.3282,88.2306,88.2403,42560.0
2024-05-30 13:50:00,90.39,90.42,90.36,90.42,30530.0,88.2403,88.2696,88.211,88.2696,30530.0
2024-05-30 14:00:00,90.41,90.43,90.37,90.42,40451.0,88.2598,88.2794,88.2208,88.2696,40451.0
2024-05-30 14:10:00,90.41,90.44,90.29,90.37,45892.0,88.2598,88.2891,88.1427,88.2208,45892.0
2024-05-30 14:20:00,90.37,90.42,90.31,90.41,36441.0,88.2208,88.2696,88.1622,88.2598,36441.0
2024-05-30 14:30:00,90.41,90.46,90.36,90.36,38472.0,88.2598,88.3086,88.211,88.211,38472.0
2024-05-30 14:40:00,90.36,90.39,90.31,90.39,40620.0,88.211,88.2403,88.1622,88.2403,40620.0
2024-05-30 14:50:00,90.39,90.43,90.39,90.43,38331.0,88.2403,88.2794,88.2403,88.2794,38331.0
2024-05-30 15:00:00,90.43,90.44,90.34,90.42,136939.0,88.2794,88.2891,88.1915,88.2696,136939.0
2024-05-30 15:10:00,90.41,90.48,90.4,90.45,51234.0,88.2598,88.3282,88.2501,88.2989,51234.0
2024-05-30 15:20:00,90.45,90.46,90.37,90.42,78472.0,88.2989,88.3086,88.2208,88.2696,78472.0
2024-05-30 15:30:00,90.42,90.47,90.36,90.39,87432.0,88.2696,88.3184,88.211,88.2403,87432.0
2024-05-30 15:40:00,90.39,90.43,90.26,90.26,154081.0,88.2403,88.2794,88.1134,88.1134,154081.0
2024-05-30 15:50:00,90.26,90.49,90.24,90.46,391449.0,88.1134,88.3379,88.0939,88.3086,391449.0
2024-05-31 09:30:00,90.53,90.78,90.39,90.77,155228.0,88.377,88.621,88.2403,88.6113,155228.0
2024-05-31 09:40:00,90.77,90.86,90.64,90.69,123468.0,88.6113,88.6991,88.4844,88.5332,123468.0
2024-05-31 09:50:00,90.69,90.73,90.51,90.56,80976.0,88.5332,88.5722,88.3575,88.4063,80976.0
2024-05-31 10:00:00,90.56,90.6,90.42,90.45,61505.0,88.4063,88.4453,88.2696,88.2989,61505.0
2024-05-31 10:10:00,90.44,90.46,90.24,90.3,61047.0,88.2891,88.3086,88.0939,88.1525,61047.0
2024-05-31 10:20:00,90.3,90.41,90.28,90.3,70888.0,88.1525,88.2598,88.1329,88.1525,70888.0
2024-05-31 10:30:00,90.31,90.37,90.24,90.33,101393.0,88.1622,88.2208,88.0939,88.1817,101393.0
2024-05-31 10:40:00,90.31,90.32,90.22,90.22,67305.0,88.1622,88.172,88.0744,88.0744,67305.0
2024-05-31 10:50:00,90.22,90.24,90.13,90.23,58574.0,88.0744,88.0939,87.9865,88.0841,58574.0
2024-05-31 11:00:00,90.23,90.25,90.1,90.15,67348.0,88.0841,88.1036,87.9572,88.006,67348.0
2024-05-31 11:10:00,90.15,90.23,90.12,90.13,51715.0,88.006,88.0841,87.9767,87.9865,51715.0
2024-05-31 11:20:00,90.12,90.17,90.07,90.08,46101.0,87.9767,88.0255,87.9279,87.9377,46101.0
2024-05-31 11:30:00,90.08,90.08,89.97,90.02,66276.0,87.9377,87.9377,87.8303,87.8791,66276.0
2024-05-31 11:40:00,90.02,90.1,90.02,90.09,68272.0,87.8791,87.9572,87.8791,87.9474,68272.0
2024-05-31 11:50:00,90.1,90.14,90.03,90.05,85435.0,87.9572,87.9963,87.8889,87.9084,85435.0
2024-05-31 12:00:00,90.04,90.04,89.97,89.99,53301.0,87.8986,87.8986,87.8303,87.8498,53301.0
2024-05-31 12:10:00,89.98,90.01,89.92,89.96,53609.0,87.8401,87.8694,87.7815,87.8205,53609.0
2024-05-31 12:20:00,89.94,89.97,89.88,89.96,45073.0,87.801,87.8303,87.7424,87.8205,45073.0
2024-05-31 12:30:00,89.96,90.03,89.96,90.03,30866.0,87.8205,87.8889,87.8205,87.8889,30866.0
2024-05-31 12:40:00,90.03,90.07,90.01,90.05,37113.0,87.8889,87.9279,87.8694,87.9084,37113.0
2024-05-31 12:50:00,90.06,90.14,90.03,90.14,37538.0,87.9182,87.9963,87.8889,87.9963,37538.0
2024-05-31 13:00:00,90.14,90.27,90.14,90.25,25942.0,87.9963,88.1232,87.9963,88.1036,25942.0
2024-05-31 13:10:00,90.26,90.33,90.23,90.32,89191.0,88.1134,88.1817,88.0841,88.172,89191.0
2024-05-31 13:20:00,90.33,90.35,90.28,90.34,16964.0,88.1817,88.2013,88.1329,88.1915,16964.0
2024-05-31 13:30:00,90.34,90.37,90.31,90.35,25283.0,88.1915,88.2208,88.1622,88.2013,25283.0
2024-05-31 13:40:00,90.35,90.39,90.32,90.38,23666.0,88.2013,88.2403,88.172,88.2306,23666.0
2024-05-31 13:50:00,90.37,90.4,90.3,90.37,46925.0,88.2208,88.2501,88.1525,88.2208,46925.0
2024-05-31 14:00:00,90.36,90.48,90.35,90.47,54712.0,88.211,88.3282,88.2013,88.3184,54712.0
2024-05-31 14:10:00,90.48,90.58,90.46,90.58,48720.0,88.3282,88.4258,88.3086,88.4258,48720.0
2024-05-31 14:20:00,90.57,90.57,90.5,90.53,39269.0,88.416,88.416,88.3477,88.377,39269.0
2024-05-31 14:30:00,90.53,90.6,90.52,90.59,37933.0,88.377,88.4453,88.3672,88.4356,37933.0
2024-05-31 14:40:00,90.59,90.7,90.59,90.62,52226.0,88.4356,88.5429,88.4356,88.4648,52226.0
2024-05-31 14:50:00,90.61,90.62,90.53,90.59,40659.0,88.4551,88.4648,88.377,88.4356,40659.0
2024-05-31 15:00:00,90.58,90.6,90.49,90.58,91135.0,88.4258,88.4453,88.3379,88.4258,91135.0
2024-05-31 15:10:00,90.57,90.63,90.57,90.58,43415.0,88.416,88.4746,88.416,88.4258,43415.0
2024-05-31 15:20:00,90.59,90.69,90.57,90.59,48476.0,88.4356,88.5332,88.416,88.4356,48476.0
2024-05-31 15:30:00,90.58,90.68,90.54,90.67,163885.0,88.4258,88.5234,88.3867,88.5137,163885.0
2024-05-31 15:40:00,90.68,91.06,90.67,91.06,177303.0,88.5234,88.8944,88.5137,88.8944,177303.0
2024-05-31 15:50:00,91.05,91.55,91.01,91.53,944037.0,88.8846,89.3727,88.8456,89.3532,944037.0
2024-06-03 09:30:00,91.51,91.55,91.15,91.24,577945.0,89.3337,89.3727,88.9822,89.0701,577945.0
2024-06-03 09:40:00,91.25,91.39,91.15,91.23,412160.0,89.0799,89.2165,88.9822,89.0603,412160.0
2024-06-03 09:50:00,91.23,91.29,90.89,90.91,266490.0,89.0603,89.1189,88.7284,88.7479,266490.0
2024-06-03 10:00:00,90.92,91.17,90.87,90.89,119989.0,88.7577,89.0018,88.7089,88.7284,119989.0
2024-06-03 10:10:00,90.89,91.06,90.88,90.91,102861.0,88.7284,88.8944,88.7187,88.7479,102861.0
2024-06-03 10:20:00,90.91,90.91,90.75,90.78,80394.0,88.7479,88.7479,88.5918,88.621,80394.0
2024-06-03 10:30:00,90.78,90.8,90.71,90.78,77235.0,88.621,88.6406,88.5527,88.621,77235.0
2024-06-03 10:40:00,90.76,90.88,90.66,90.77,127978.0,88.6015,88.7187,88.5039,88.6113,127978.0
2024-06-03 10:50:00,90.77,90.84,90.69,90.76,94897.0,88.6113,88.6796,88.5332,88.6015,94897.0
2024-06-03 11:00:00,90.76,90.76,90.63,90.72,100755.0,88.6015,88.6015,88.4746,88.5625,100755.0
2024-06-03 11:10:00,90.72,90.8,90.65,90.68,76918.0,88.5625,88.6406,88.4941,88.5234,76918.0
2024-06-03 11:20:00,90.68,90.72,90.53,90.6,81811.0,88.5234,88.5625,88.377,88.4453,81811.0
2024-06-03 11:30:00,90.6,90.67,90.55,90.59,60536.0,88.4453,88.5137,88.3965,88.4356,60536.0
2024-06-03 11:40:00,90.59,90.6,90.41,90.42,73577.0,88.4356,88.4453,88.2598,88.2696,73577.0
2024-06-03 11:50:00,90.43,90.52,90.41,90.5,579674.0,88.2794,88.3672,88.2598,88.3477,579674.0
2024-06-03 12:00:00,90.51,90.61,90.48,90.53,64122.0,88.3575,88.4551,88.3282,88.377,64122.0
2024-06-03 12:10:00,90.53,90.56,90.26,90.29,62814.0,88.377,88.4063,88.1134,88.1427,62814.0
2024-06-03 12:20:00,90.28,90.37,90.23,90.33,76082.0,88.1329,88.2208,88.0841,88.1817,76082.0
2024-06-03 12:30:00,90.32,90.42,90.21,90.42,109766.0,88.172,88.2696,88.0646,88.2696,109766.0
2024-06-03 12:40:00,90.42,90.42,90.28,90.39,61960.0,88.2696,88.2696,88.1329,88.2403,61960.0
2024-06-03 12:50:00,90.39,90.39,90.24,90.37,95824.0,88.2403,88.2403,88.0939,88.2208,95824.0
2024-06-03 13:00:00,90.36,90.4,90.29,90.36,110214.0,88.211,88.2501,88.1427,88.211,110214.0
2024-06-03 13:10:00,90.35,90.49,90.24,90.46,120669.0,88.2013,88.3379,88.0939,88.3086,120669.0
2024-06-03 13:20:00,90.47,90.54,90.44,90.52,112889.0,88.3184,88.3867,88.2891,88.3672,112889.0
2024-06-03 13:30:00,90.53,90.56,90.45,90.52,63848.0,88.377,88.4063,88.2989,88.3672,63848.0
2024-06-03 13:40:00,90.52,90.57,90.49,90.55,36792.0,88.3672,88.416,88.3379,88.3965,36792.0
2024-06-03 13:50:00,90.55,90.58,90.5,90.57,58624.0,88.3965,88.4258,88.3477,88.416,58624.0
2024-06-03 14:00:00,90.58,90.66,90.57,90.62,57065.0,88.4258,88.5039,88.416,88.4648,57065.0
2024-06-03 14:10:00,90.62,90.65,90.52,90.65,55380.0,88.4648,88.4941,88.3672,88.4941,55380.0
2024-06-03 14:20:00,90.63,90.73,90.61,90.61,50342.0,88.4746,88.5722,88.4551,88.4551,50342.0
2024-06-03 14:30:00,90.61,90.68,90.6,90.68,40476.0,88.4551,88.5234,88.4453,88.5234,40476.0
2024-06-03 14:40:00,90.68,90.76,90.67,90.71,39522.0,88.5234,88.6015,88.5137,88.5527,39522.0
2024-06-03 14:50:00,90.72,90.73,90.65,90.73,60731.0,88.5625,88.5722,88.4941,88.5722,60731.0
2024-06-03 15:00:00,90.74,90.82,90.71,90.75,87269.0,88.582,88.6601,88.5527,88.5918,87269.0
2024-06-03 15:10:00,90.74,90.83,90.73,90.79,55645.0,88.582,88.6698,88.5722,88.6308,55645.0
2024-06-03 15:20:00,90.8,90.88,90.79,90.84,88862.0,88.6406,88.7187,88.6308,88.6796,88862.0
2024-06-03 15:30:00,90.84,90.89,90.77,90.79,90077.0,88.6796,88.7284,88.6113,88.6308,90077.0
2024-06-03 15:40:00,90.8,90.86,90.77,90.81,99726.0,88.6406,88.6991,88.6113,88.6503,99726.0
2024-06-03 15:50:00,90.82,91.01,90.79,91.01,438964.0,88.6601,88.8456,88.6308,88.8456,438964.0
2024-06-04 09:30:00,90.26,90.43,90.2,90.26,202696.0,88.1134,88.2794,88.0548,88.1134,202696.0
2024-06-04 09:40:00,90.26,90.27,90.08,90.11,98490.0,88.1134,88.1232,87.9377,87.967,98490.0
2024-06-04 09:50:00,90.12,90.17,89.92,89.93,46653.0,87.9767,88.0255,87.7815,87.7913,46653.0
2024-06-04 10:00:00,89.94,90.16,89.92,89.92,140274.0,87.801,88.0158,87.7815,87.7815,140274.0
2024-06-04 10:10:00,89.91,90.14,89.89,90.11,61310.0,87.7717,87.9963,87.7522,87.967,61310.0
2024-06-04 10:20:00,90.11,90.15,89.91,90.06,36246.0,87.967,88.006,87.7717,87.9182,36246.0
2024-06-04 10:30:00,90.07,90.16,89.89,89.96,54561.0,87.9279,88.0158,87.7522,87.8205,54561.0
2024-06-04 10:40:00,89.97,90.02,89.85,89.91,63573.0,87.8303,87.8791,87.7132,87.7717,63573.0
2024-06-04 10:50:00,89.9,89.97,89.73,89.74,53243.0,87.762,87.8303,87.596,87.6058,53243.0
2024-06-04 11:00:00,89.74,89.78,89.66,89.69,68963.0,87.6058,87.6448,87.5277,87.557,68963.0
2024-06-04 11:10:00,89.7,89.82,89.68,89.8,36637.0,87.5667,87.6839,87.5472,87.6643,36637.0
2024-06-04 11:20:00,89.81,89.85,89.69,89.7,39064.0,87.6741,87.7132,87.557,87.5667,39064.0
2024-06-04 11:30:00,89.7,89.71,89.55,89.64,158963.0,87.5667,87.5765,87.4203,87.5082,158963.0
2024-06-04 11:40:00,89.63,89.65,89.54,89.58,136772.0,87.4984,87.5179,87.4105,87.4496,136772.0
2024-06-04 11:50:00,89.59,89.63,89.51,89.52,59812.0,87.4593,87.4984,87.3812,87.391,59812.0
2024-06-04 12:00:00,89.52,89.57,89.46,89.53,40493.0,87.391,87.4398,87.3324,87.4008,40493.0
2024-06-04 12:10:00,89.54,89.58,89.53,89.55,17424.0,87.4105,87.4496,87.4008,87.4203,17424.0
2024-06-04 12:20:00,89.55,89.68,89.53,89.66,33769.0,87.4203,87.5472,87.4008,87.5277,33769.0
2024-06-04 12:30:00,89.65,89.65,89.55,89.62,45912.0,87.5179,87.5179,87.4203,87.4886,45912.0
2024-06-04 12:40:00,89.63,89.83,89.61,89.82,26720.0,87.4984,87.6936,87.4789,87.6839,26720.0
2024-06-04 12:50:00,89.81,89.81,89.64,89.74,19968.0,87.6741,87.6741,87.5082,87.6058,19968.0
2024-06-04 13:00:00,89.75,89.75,89.62,89.66,79651.0,87.6155,87.6155,87.4886,87.5277,79651.0
2024-06-04 13:10:00,89.66,89.85,89.66,89.83,27335.0,87.5277,87.7132,87.5277,87.6936,27335.0
2024-06-04 13:20:00,89.84,89.88,89.75,89.88,26080.0,87.7034,87.7424,87.6155,87.7424,26080.0
2024-06-04 13:30:00,89.89,89.91,89.8,89.87,31567.0,87.7522,87.7717,87.6643,87.7327,31567.0
2024-06-04 13:40:00,89.87,89.88,89.81,89.86,28995.0,87.7327,87.7424,87.6741,87.7229,28995.0
2024-06-04 13:50:00,89.86,89.94,89.83,89.9,27261.0,87.7229,87.801,87.6936,87.762,27261.0
2024-06-04 14:00:00,89.9,89.9,89.85,89.89,26525.0,87.762,87.762,87.7132,87.7522,26525.0
2024-06-04 14:10:00,89.9,90.09,89.88,90.06,35439.0,87.762,87.9474,87.7424,87.9182,35439.0
2024-06-04 14:20:00,90.06,90.2,90.06,90.13,36901.0,87.9182,88.0548,87.9182,87.9865,36901.0
2024-06-04 14:30:00,90.13,90.14,90.04,90.08,45538.0,87.9865,87.9963,87.8986,87.9377,45538.0
2024-06-04 14:40:00,90.08,90.14,90.02,90.1,32274.0,87.9377,87.9963,87.8791,87.9572,32274.0
2024-06-04 14:50:00,90.11,90.13,90.02,90.05,30528.0,87.967,87.9865,87.8791,87.9084,30528.0
2024-06-04 15:00:00,90.04,90.05,89.82,89.94,84563.0,87.8986,87.9084,87.6839,87.801,84563.0
2024-06-04 15:10:00,89.95,90.04,89.94,89.98,80272.0,87.8108,87.8986,87.801,87.8401,80272.0
2024-06-04 15:20:00,89.97,90.03,89.94,89.97,55834.0,87.8303,87.8889,87.801,87.8303,55834.0
2024-06-04 15:30:00,89.97,89.97,89.84,89.9,82281.0,87.8303,87.8303,87.7034,87.762,82281.0
2024-06-04 15:40:00,89.91,89.98,89.85,89.9,144886.0,87.7717,87.8401,87.7132,87.762,144886.0
2024-06-04 15:50:00,89.89,89.99,89.87,89.97,361438.0,87.7522,87.8498,87.7327,87.8303,361438.0
2024-06-05 09:30:00,90.0,90.21,89.93,89.98,210621.0,87.8596,88.0646,87.7913,87.8401,210621.0
2024-06-05 09:40:00,89.98,90.04,89.84,89.86,128107.0,87.8401,87.8986,87.7034,87.7229,128107.0
2024-06-05 09:50:00,89.85,89.91,89.8,89.87,70545.0,87.7132,87.7717,87.6643,87.7327,70545.0
2024-06-05 10:00:00,89.86,89.88,89.62,89.69,164575.0,87.7229,87.7424,87.4886,87.557,164575.0
2024-06-05 10:10:00,89.69,89.8,89.67,89.74,46297.0,87.557,87.6643,87.5374,87.6058,46297.0
2024-06-05 10:20:00,89.75,89.95,89.74,89.95,59778.0,87.6155,87.8108,87.6058,87.8108,59778.0
2024-06-05 10:30:00,89.95,90.1,89.92,90.01,42388.0,87.8108,87.9572,87.7815,87.8694,42388.0
2024-06-05 10:40:00,90.02,90.08,89.94,89.98,32620.0,87.8791,87.9377,87.801,87.8401,32620.0
2024-06-05 10:50:00,89.99,90.0,89.84,89.87,29768.0,87.8498,87.8596,87.7034,87.7327,29768.0
2024-06-05 11:00:00,89.87,89.96,89.87,89.91,25998.0,87.7327,87.8205,87.7327,87.7717,25998.0
2024-06-05 11:10:00,89.92,90.06,89.92,90.02,45666.0,87.7815,87.9182,87.7815,87.8791,45666.0
2024-06-05 11:20:00,90.02,90.04,89.95,89.96,45765.0,87.8791,87.8986,87.8108,87.8205,45765.0
2024-06-05 11:30:00,89.97,90.13,89.94,90.13,56272.0,87.8303,87.9865,87.801,87.9865,56272.0
2024-06-05 11:40:00,90.14,90.26,90.14,90.23,72814.0,87.9963,88.1134,87.9963,88.0841,72814.0
2024-06-05 11:50:00,90.24,90.27,90.19,90.26,22656.0,88.0939,88.1232,88.0451,88.1134,22656.0
2024-06-05 12:00:00,90.25,90.29,90.24,90.27,13789.0,88.1036,88.1427,88.0939,88.1232,13789.0
2024-06-05 12:10:00,90.27,90.28,90.16,90.17,29497.0,88.1232,88.1329,88.0158,88.0255,29497.0
2024-06-05 12:20:00,90.16,90.17,90.13,90.14,16396.0,88.0158,88.0255,87.9865,87.9963,16396.0
2024-06-05 12:30:00,90.14,90.24,90.13,90.22,11973.0,87.9963,88.0939,87.9865,88.0744,11973.0
2024-06-05 12:40:00,90.23,90.26,90.15,90.17,11526.0,88.0841,88.1134,88.006,88.0255,11526.0
2024-06-05 12:50:00,90.18,90.21,90.15,90.15,13100.0,88.0353,88.0646,88.006,88.006,13100.0
2024-06-05 13:00:00,90.15,90.15,90.09,90.13,19224.0,88.006,88.006,87.9474,87.9865,19224.0
2024-06-05 13:10:00,90.13,90.13,90.06,90.08,48968.0,87.9865,87.9865,87.9182,87.9377,48968.0
2024-06-05 13:20:00,90.07,90.08,90.01,90.08,28118.0,87.9279,87.9377,87.8694,87.9377,28118.0
2024-06-05 13:30:00,90.08,90.14,90.08,90.14,22859.0,87.9377,87.9963,87.9377,87.9963,22859.0
2024-06-05 13:40:00,90.13,90.2,90.09,90.2,22520.0,87.9865,88.0548,87.9474,88.0548,22520.0
2024-06-05 13:50:00,90.2,90.21,90.18,90.2,19621.0,88.0548,88.0646,88.0353,88.0548,19621.0
2024-06-05 14:00:00,90.21,90.25,90.19,90.22,30558.0,88.0646,88.1036,88.0451,88.0744,30558.0
2024-06-05 14:10:00,90.23,90.3,90.22,90.28,21605.0,88.0841,88.1525,88.0744,88.1329,21605.0
2024-06-05 14:20:00,90.28,90.35,90.26,90.34,33744.0,88.1329,88.2013,88.1134,88.1915,33744.0
2024-06-05 14:30:00,90.34,90.43,90.34,90.39,33124.0,88.1915,88.2794,88.1915,88.2403,33124.0
2024-06-05 14:40:00,90.4,90.45,90.39,90.42,56309.0,88.2501,88.2989,88.2403,88.2696,56309.0
2024-06-05 14:50:00,90.42,90.49,90.41,90.47,48095.0,88.2696,88.3379,88.2598,88.3184,48095.0
2024-06-05 15:00:00,90.46,90.55,90.45,90.55,107338.0,88.3086,88.3965,88.2989,88.3965,107338.0
2024-06-05 15:10:00,90.54,90.54,90.5,90.51,68865.0,88.3867,88.3867,88.3477,88.3575,68865.0
2024-06-05 15:20:00,90.51,90.53,90.44,90.45,113157.0,88.3575,88.377,88.2891,88.2989,113157.0
2024-06-05 15:30:00,90.44,90.54,90.42,90.54,105372.0,88.2891,88.3867,88.2696,88.3867,105372.0
2024-06-05 15:40:00,90.54,90.54,90.42,90.43,152764.0,88.3867,88.3867,88.2696,88.2794,152764.0
2024-06-05 15:50:00,90.44,90.64,90.38,90.63,323336.0,88.2891,88.4844,88.2306,88.4746,323336.0
2024-06-06 09:30:00,90.6,90.6,90.21,90.29,124057.0,88.4453,88.4453,88.0646,88.1427,124057.0
2024-06-06 09:40:00,90.28,90.38,90.2,90.32,76641.0,88.1329,88.2306,88.0548,88.172,76641.0
2024-06-06 09:50:00,90.32,90.53,90.27,90.49,65369.0,88.172,88.377,88.1232,88.3379,65369.0
2024-06-06 10:00:00,90.49,90.5,90.37,90.5,44711.0,88.3379,88.3477,88.2208,88.3477,44711.0
2024-06-06 10:10:00,90.51,90.51,90.24,90.29,38816.0,88.3575,88.3575,88.0939,88.1427,38816.0
2024-06-06 10:20:00,90.3,90.34,90.21,90.28,86578.0,88.1525,88.1915,88.0646,88.1329,86578.0
2024-06-06 10:30:00,90.27,90.27,90.2,90.25,29258.0,88.1232,88.1232,88.0548,88.1036,29258.0
2024-06-06 10:40:00,90.25,90.3,90.21,90.3,13283.0,88.1036,88.1525,88.0646,88.1525,13283.0
2024-06-06 10:50:00,90.29,90.32,90.23,90.25,20471.0,88.1427,88.172,88.0841,88.1036,20471.0
2024-06-06 11:00:00,90.24,90.36,90.23,90.36,19815.0,88.0939,88.211,88.0841,88.211,19815.0
2024-06-06 11:10:00,90.37,90.44,90.37,90.42,80273.0,88.2208,88.2891,88.2208,88.2696,80273.0
2024-06-06 11:20:00,90.42,90.48,90.42,90.47,23900.0,88.2696,88.3282,88.2696,88.3184,23900.0
2024-06-06 11:30:00,90.47,90.52,90.42,90.48,31108.0,88.3184,88.3672,88.2696,88.3282,31108.0
2024-06-06 11:40:00,90.48,90.5,90.45,90.47,21402.0,88.3282,88.3477,88.2989,88.3184,21402.0
2024-06-06 11:50:00,90.47,90.5,90.42,90.42,50690.0,88.3184,88.3477,88.2696,88.2696,50690.0
2024-06-06 12:00:00,90.4,90.41,90.33,90.34,51639.0,88.2501,88.2598,88.1817,88.1915,51639.0
2024-06-06 12:10:00,90.34,90.4,90.31,90.39,57984.0,88.1915,88.2501,88.1622,88.2403,57984.0
2024-06-06 12:20:00,90.39,90.45,90.36,90.44,22911.0,88.2403,88.2989,88.211,88.2891,22911.0
2024-06-06 12:30:00,90.44,90.44,90.38,90.42,24394.0,88.2891,88.2891,88.2306,88.2696,24394.0
2024-06-06 12:40:00,90.42,90.46,90.39,90.45,17311.0,88.2696,88.3086,88.2403,88.2989,17311.0
2024-06-06 12:50:00,90.44,90.47,90.43,90.47,27903.0,88.2891,88.3184,88.2794,88.3184,27903.0
2024-06-06 13:00:00,90.47,90.5,90.42,90.42,16824.0,88.3184,88.3477,88.2696,88.2696,16824.0
2024-06-06 13:10:00,90.42,90.46,90.41,90.45,66411.0,88.2696,88.3086,88.2598,88.2989,66411.0
2024-06-06 13:20:00,90.45,90.46,90.41,90.42,31135.0,88.2989,88.3086,88.2598,88.2696,31135.0
2024-06-06 13:30:00,90.42,90.47,90.41,90.45,44878.0,88.2696,88.3184,88.2598,88.2989,44878.0
2024-06-06 13:40:00,90.45,90.46,90.39,90.4,10913.0,88.2989,88.3086,88.2403,88.2501,10913.0
2024-06-06 13:50:00,90.4,90.47,90.4,90.47,14801.0,88.2501,88.3184,88.2501,88.3184,14801.0
2024-06-06 14:00:00,90.47,90.49,90.28,90.29,27361.0,88.3184,88.3379,88.1329,88.1427,27361.0
2024-06-06 14:10:00,90.27,90.41,90.24,90.41,25554.0,88.1232,88.2598,88.0939,88.2598,25554.0
2024-06-06 14:20:00,90.42,90.48,90.4,90.45,15284.0,88.2696,88.3282,88.2501,88.2989,15284.0
2024-06-06 14:30:00,90.45,90.5,90.44,90.48,21098.0,88.2989,88.3477,88.2891,88.3282,21098.0
2024-06-06 14:40:00,90.49,90.6,90.48,90.58,20387.0,88.3379,88.4453,88.3282,88.4258,20387.0
2024-06-06 14:50:00,90.59,90.66,90.58,90.63,26683.0,88.4356,88.5039,88.4258,88.4746,26683.0
2024-06-06 15:00:00,90.63,90.67,90.6,90.64,40993.0,88.4746,88.5137,88.4453,88.4844,40993.0
2024-06-06 15:10:00,90.63,90.66,90.57,90.58,30325.0,88.4746,88.5039,88.416,88.4258,30325.0
2024-06-06 15:20:00,90.58,90.62,90.56,90.62,18493.0,88.4258,88.4648,88.4063,88.4648,18493.0
2024-06-06 15:30:00,90.61,90.63,90.58,90.58,37507.0,88.4551,88.4746,88.4258,88.4258,37507.0
2024-06-06 15:40:00,90.59,90.65,90.55,90.64,92661.0,88.4356,88.4941,88.3965,88.4844,92661.0
2024-06-06 15:50:00,90.64,90.72,90.56,90.72,245042.0,88.4844,88.5625,88.4063,88.5625,245042.0
2024-06-07 09:30:00,89.76,89.81,89.4,89.8,241104.0,87.6253,87.6741,87.2739,87.6643,241104.0
2024-06-07 09:40:00,89.78,90.11,89.78,90.04,119424.0,87.6448,87.967,87.6448,87.8986,119424.0
2024-06-07 09:50:00,90.04,90.15,90.01,90.11,99472.0,87.8986,88.006,87.8694,87.967,99472.0
2024-06-07 10:00:00,90.11,90.22,90.07,90.2,80118.0,87.967,88.0744,87.9279,88.0548,80118.0
2024-06-07 10:10:00,90.2,90.26,90.1,90.26,52301.0,88.0548,88.1134,87.9572,88.1134,52301.0
2024-06-07 10:20:00,90.26,90.33,90.23,90.28,24977.0,88.1134,88.1817,88.0841,88.1329,24977.0
2024-06-07 10:30:00,90.28,90.39,90.18,90.39,34054.0,88.1329,88.2403,88.0353,88.2403,34054.0
2024-06-07 10:40:00,90.4,90.54,90.4,90.51,16351.0,88.2501,88.3867,88.2501,88.3575,16351.0
2024-06-07 10:50:00,90.48,90.51,90.29,90.31,28917.0,88.3282,88.3575,88.1427,88.1622,28917.0
2024-06-07 11:00:00,90.29,90.29,90.14,90.18,27608.0,88.1427,88.1427,87.9963,88.0353,27608.0
2024-06-07 11:10:00,90.16,90.24,90.13,90.19,38789.0,88.0158,88.0939,87.9865,88.0451,38789.0
2024-06-07 11:20:00,90.19,90.19,90.08,90.14,64210.0,88.0451,88.0451,87.9377,87.9963,64210.0
2024-06-07 11:30:00,90.14,90.19,89.97,89.99,118155.0,87.9963,88.0451,87.8303,87.8498,118155.0
2024-06-07 11:40:00,90.0,90.06,89.99,90.04,33642.0,87.8596,87.9182,87.8498,87.8986,33642.0
2024-06-07 11:50:00,90.05,90.06,89.89,89.9,53677.0,87.9084,87.9182,87.7522,87.762,53677.0
2024-06-07 12:00:00,89.9,89.93,89.83,89.9,58673.0,87.762,87.7913,87.6936,87.762,58673.0
2024-06-07 12:10:00,89.9,89.93,89.86,89.87,49593.0,87.762,87.7913,87.7229,87.7327,49593.0
2024-06-07 12:20:00,89.86,89.93,89.85,89.93,48821.0,87.7229,87.7913,87.7132,87.7913,48821.0
2024-06-07 12:30:00,89.92,89.98,89.79,89.81,38957.0,87.7815,87.8401,87.6546,87.6741,38957.0
2024-06-07 12:40:00,89.81,89.86,89.8,89.83,30625.0,87.6741,87.7229,87.6643,87.6936,30625.0
2024-06-07 12:50:00,89.82,89.95,89.82,89.94,150893.0,87.6839,87.8108,87.6839,87.801,150893.0
2024-06-07 13:00:00,89.95,89.95,89.82,89.85,127556.0,87.8108,87.8108,87.6839,87.7132,127556.0
2024-06-07 13:10:00,89.85,89.99,89.84,89.98,123685.0,87.7132,87.8498,87.7034,87.8401,123685.0
2024-06-07 13:20:00,89.97,90.07,89.93,89.94,135666.0,87.8303,87.9279,87.7913,87.801,135666.0
2024-06-07 13:30:00,89.93,90.02,89.9,90.02,20265.0,87.7913,87.8791,87.762,87.8791,20265.0
2024-06-07 13:40:00,90.02,90.07,90.0,90.05,24269.0,87.8791,87.9279,87.8596,87.9084,24269.0
2024-06-07 13:50:00,90.05,90.1,90.0,90.02,27598.0,87.9084,87.9572,87.8596,87.8791,27598.0
2024-06-07 14:00:00,90.01,90.01,89.77,89.82,59770.0,87.8694,87.8694,87.6351,87.6839,59770.0
2024-06-07 14:10:00,89.82,89.84,89.73,89.84,43905.0,87.6839,87.7034,87.596,87.7034,43905.0
2024-06-07 14:20:00,89.84,90.0,89.84,89.97,22439.0,87.7034,87.8596,87.7034,87.8303,22439.0
2024-06-07 14:30:00,89.96,90.04,89.96,90.04,25601.0,87.8205,87.8986,87.8205,87.8986,25601.0
2024-06-07 14:40:00,90.04,90.12,90.03,90.1,22541.0,87.8986,87.9767,87.8889,87.9572,22541.0
2024-06-07 14:50:00,90.09,90.1,90.0,90.02,61120.0,87.9474,87.9572,87.8596,87.8791,61120.0
2024-06-07 15:00:00,90.01,90.05,89.94,89.95,138758.0,87.8694,87.9084,87.801,87.8108,138758.0
2024-06-07 15:10:00,89.96,90.0,89.87,89.95,101523.0,87.8205,87.8596,87.7327,87.8108,101523.0
2024-06-07 15:20:00,89.95,89.98,89.9,89.95,82216.0,87.8108,87.8401,87.762,87.8108,82216.0
2024-06-07 15:30:00,89.95,89.96,89.85,89.88,117865.0,87.8108,87.8205,87.7132,87.7424,117865.0
2024-06-07 15:40:00,89.88,89.94,89.8,89.81,144671.0,87.7424,87.801,87.6643,87.6741,144671.0
2024-06-07 15:50:00,89.8,89.92,89.75,89.79,408911.0,87.6643,87.7815,87.6155,87.6546,408911.0
2024-06-10 09:30:00,89.55,89.73,89.41,89.47,229110.0,87.4203,87.596,87.2836,87.3422,229110.0
2024-06-10 09:40:00,89.47,89.52,89.34,89.47,178201.0,87.3422,87.391,87.2153,87.3422,178201.0
2024-06-10 09:50:00,89.47,89.62,89.47,89.6,82923.0,87.3422,87.4886,87.3422,87.4691,82923.0
2024-06-10 10:00:00,89.59,89.64,89.51,89.62,69683.0,87.4593,87.5082,87.3812,87.4886,69683.0
2024-06-10 10:10:00,89.62,89.66,89.55,89.59,73430.0,87.4886,87.5277,87.4203,87.4593,73430.0
2024-06-10 10:20:00,89.59,89.59,89.41,89.43,42125.0,87.4593,87.4593,87.2836,87.3031,42125.0
2024-06-10 10:30:00,89.44,89.55,89.42,89.52,27033.0,87.3129,87.4203,87.2934,87.391,27033.0
2024-06-10 10:40:00,89.52,89.57,89.48,89.56,43718.0,87.391,87.4398,87.352,87.4301,43718.0
2024-06-10 10:50:00,89.57,89.57,89.38,89.39,31231.0,87.4398,87.4398,87.2543,87.2641,31231.0
2024-06-10 11:00:00,89.39,89.43,89.36,89.4,57777.0,87.2641,87.3031,87.2348,87.2739,57777.0
2024-06-10 11:10:00,89.38,89.49,89.37,89.47,31671.0,87.2543,87.3617,87.2446,87.3422,31671.0
2024-06-10 11:20:00,89.48,89.55,89.47,89.51,36191.0,87.352,87.4203,87.3422,87.3812,36191.0
2024-06-10 11:30:00,89.52,89.55,89.45,89.47,85973.0,87.391,87.4203,87.3227,87.3422,85973.0
2024-06-10 11:40:00,89.47,89.52,89.44,89.45,26365.0,87.3422,87.391,87.3129,87.3227,26365.0
2024-06-10 11:50:00,89.45,89.5,89.45,89.47,39138.0,87.3227,87.3715,87.3227,87.3422,39138.0
2024-06-10 12:00:00,89.47,89.5,89.46,89.48,24532.0,87.3422,87.3715,87.3324,87.352,24532.0
2024-06-10 12:10:00,89.48,89.55,89.47,89.52,17664.0,87.352,87.4203,87.3422,87.391,17664.0
2024-06-10 12:20:00,89.52,89.55,89.48,89.51,25118.0,87.391,87.4203,87.352,87.3812,25118.0
2024-06-10 12:30:00,89.5,89.51,89.46,89.51,37851.0,87.3715,87.3812,87.3324,87.3812,37851.0
2024-06-10 12:40:00,89.51,89.53,89.46,89.47,33005.0,87.3812,87.4008,87.3324,87.3422,33005.0
2024-06-10 12:50:00,89.47,89.51,89.46,89.48,21535.0,87.3422,87.3812,87.3324,87.352,21535.0
2024-06-10 13:00:00,89.48,89.48,89.41,89.42,37255.0,87.352,87.352,87.2836,87.2934,37255.0
2024-06-10 13:10:00,89.42,89.49,89.41,89.49,21726.0,87.2934,87.3617,87.2836,87.3617,21726.0
2024-06-10 13:20:00,89.5,89.53,89.48,89.51,25879.0,87.3715,87.4008,87.352,87.3812,25879.0
2024-06-10 13:30:00,89.51,89.59,89.49,89.57,29420.0,87.3812,87.4593,87.3617,87.4398,29420.0
2024-06-10 13:40:00,89.57,89.75,89.57,89.72,25376.0,87.4398,87.6155,87.4398,87.5862,25376.0
2024-06-10 13:50:00,89.72,89.72,89.64,89.65,13151.0,87.5862,87.5862,87.5082,87.5179,13151.0
2024-06-10 14:00:00,89.64,89.66,89.59,89.65,35536.0,87.5082,87.5277,87.4593,87.5179,35536.0
2024-06-10 14:10:00,89.65,89.74,89.63,89.74,26321.0,87.5179,87.6058,87.4984,87.6058,26321.0
2024-06-10 14:20:00,89.74,89.78,89.7,89.73,32199.0,87.6058,87.6448,87.5667,87.596,32199.0
2024-06-10 14:30:00,89.72,89.78,89.71,89.73,35808.0,87.5862,87.6448,87.5765,87.596,35808.0
2024-06-10 14:40:00,89.74,89.77,89.71,89.76,29640.0,87.6058,87.6351,87.5765,87.6253,29640.0
2024-06-10 14:50:00,89.76,89.76,89.69,89.73,17634.0,87.6253,87.6253,87.557,87.596,17634.0
2024-06-10 15:00:00,89.73,89.77,89.71,89.73,32683.0,87.596,87.6351,87.5765,87.596,32683.0
2024-06-10 15:10:00,89.72,89.77,89.69,89.74,37884.0,87.5862,87.6351,87.557,87.6058,37884.0
2024-06-10 15:20:00,89.75,89.79,89.72,89.75,22589.0,87.6155,87.6546,87.5862,87.6155,22589.0
2024-06-10 15:30:00,89.73,89.73,89.64,89.65,43734.0,87.596,87.596,87.5082,87.5179,43734.0
2024-06-10 15:40:00,89.65,89.74,89.63,89.68,70521.0,87.5179,87.6058,87.4984,87.5472,70521.0
2024-06-10 15:50:00,89.67,89.72,89.63,89.71,211741.0,87.5374,87.5862,87.4984,87.5765,211741.0
2024-06-11 09:30:00,89.2,89.2,88.84,88.96,187732.0,87.0786,87.0786,86.7272,86.8443,187732.0
2024-06-11 09:40:00,88.97,89.09,88.87,88.94,122933.0,86.8541,86.9712,86.7565,86.8248,122933.0
2024-06-11 09:50:00,88.94,89.05,88.91,89.04,77319.0,86.8248,86.9322,86.7955,86.9224,77319.0
2024-06-11 10:00:00,89.04,89.05,88.86,89.0,81638.0,86.9224,86.9322,86.7467,86.8834,81638.0
2024-06-11 10:10:00,89.01,89.1,88.96,89.09,34622.0,86.8931,86.981,86.8443,86.9712,34622.0
2024-06-11 10:20:00,89.09,89.13,89.05,89.07,27030.0,86.9712,87.0103,86.9322,86.9517,27030.0
2024-06-11 10:30:00,89.08,89.17,89.03,89.1,34974.0,86.9615,87.0493,86.9127,86.981,34974.0
2024-06-11 10:40:00,89.1,89.18,89.1,89.12,28404.0,86.981,87.0591,86.981,87.0005,28404.0
2024-06-11 10:50:00,89.12,89.26,89.08,89.26,32243.0,87.0005,87.1372,86.9615,87.1372,32243.0
2024-06-11 11:00:00,89.25,89.36,89.24,89.34,39787.0,87.1274,87.2348,87.1177,87.2153,39787.0
2024-06-11 11:10:00,89.34,89.36,89.3,89.34,35648.0,87.2153,87.2348,87.1762,87.2153,35648.0
2024-06-11 11:20:00,89.33,89.35,89.29,89.33,61759.0,87.2055,87.225,87.1665,87.2055,61759.0
2024-06-11 11:30:00,89.33,89.41,89.32,89.34,55598.0,87.2055,87.2836,87.1958,87.2153,55598.0
2024-06-11 11:40:00,89.34,89.36,89.25,89.26,26942.0,87.2153,87.2348,87.1274,87.1372,26942.0
2024-06-11 11:50:00,89.27,89.32,89.26,89.28,17870.0,87.1469,87.1958,87.1372,87.1567,17870.0
2024-06-11 12:00:00,89.28,89.31,89.24,89.3,21355.0,87.1567,87.186,87.1177,87.1762,21355.0
2024-06-11 12:10:00,89.29,89.31,89.26,89.27,21599.0,87.1665,87.186,87.1372,87.1469,21599.0
2024-06-11 12:20:00,89.27,89.32,89.23,89.31,27012.0,87.1469,87.1958,87.1079,87.186,27012.0
2024-06-11 12:30:00,89.32,89.45,89.31,89.45,18592.0,87.1958,87.3227,87.186,87.3227,18592.0
2024-06-11 12:40:00,89.44,89.45,89.34,89.37,27767.0,87.3129,87.3227,87.2153,87.2446,27767.0
2024-06-11 12:50:00,89.37,89.44,89.37,89.42,25540.0,87.2446,87.3129,87.2446,87.2934,25540.0
2024-06-11 13:00:00,89.42,89.49,89.35,89.41,81805.0,87.2934,87.3617,87.225,87.2836,81805.0
2024-06-11 13:10:00,89.41,89.43,89.36,89.38,35068.0,87.2836,87.3031,87.2348,87.2543,35068.0
2024-06-11 13:20:00,89.38,89.39,89.32,89.39,17040.0,87.2543,87.2641,87.1958,87.2641,17040.0
2024-06-11 13:30:00,89.39,89.45,89.38,89.45,12178.0,87.2641,87.3227,87.2543,87.3227,12178.0
2024-06-11 13:40:00,89.45,89.46,89.41,89.44,18171.0,87.3227,87.3324,87.2836,87.3129,18171.0
2024-06-11 13:50:00,89.44,89.52,89.42,89.51,16957.0,87.3129,87.391,87.2934,87.3812,16957.0
2024-06-11 14:00:00,89.5,89.53,89.42,89.42,30457.0,87.3715,87.4008,87.2934,87.2934,30457.0
2024-06-11 14:10:00,89.43,89.52,89.42,89.52,26637.0,87.3031,87.391,87.2934,87.391,26637.0
2024-06-11 14:20:00,89.52,89.58,89.52,89.57,38186.0,87.391,87.4496,87.391,87.4398,38186.0
2024-06-11 14:30:00,89.58,89.66,89.53,89.54,38879.0,87.4496,87.5277,87.4008,87.4105,38879.0
2024-06-11 14:40:00,89.54,89.6,89.53,89.56,221087.0,87.4105,87.4691,87.4008,87.4301,221087.0
2024-06-11 14:50:00,89.55,89.57,89.51,89.56,45618.0,87.4203,87.4398,87.3812,87.4301,45618.0
2024-06-11 15:00:00,89.56,89.59,89.54,89.56,35551.0,87.4301,87.4593,87.4105,87.4301,35551.0
2024-06-11 15:10:00,89.56,89.58,89.52,89.54,30877.0,87.4301,87.4496,87.391,87.4105,30877.0
2024-06-11 15:20:00,89.53,89.53,89.48,89.48,20720.0,87.4008,87.4008,87.352,87.352,20720.0
2024-06-11 15:30:00,89.48,89.53,89.44,89.52,47594.0,87.352,87.4008,87.3129,87.391,47594.0
2024-06-11 15:40:00,89.52,89.54,89.45,89.46,45672.0,87.391,87.4105,87.3227,87.3324,45672.0
2024-06-11 15:50:00,89.47,89.66,89.46,89.65,276938.0,87.3422,87.5277,87.3324,87.5179,276938.0
2024-06-12 09:30:00,90.75,91.02,90.51,90.59,222630.0,88.5918,88.8553,88.3575,88.4356,222630.0
2024-06-12 09:40:00,90.59,90.89,90.56,90.84,140418.0,88.4356,88.7284,88.4063,88.6796,140418.0
2024-06-12 09:50:00,90.83,90.83,90.62,90.66,143455.0,88.6698,88.6698,88.4648,88.5039,143455.0
2024-06-12 10:00:00,90.67,90.77,90.61,90.75,87952.0,88.5137,88.6113,88.4551,88.5918,87952.0
2024-06-12 10:10:00,90.75,90.88,90.67,90.8,61594.0,88.5918,88.7187,88.5137,88.6406,61594.0
2024-06-12 10:20:00,90.8,90.89,90.76,90.83,38654.0,88.6406,88.7284,88.6015,88.6698,38654.0
2024-06-12 10:30:00,90.82,90.82,90.66,90.67,126109.0,88.6601,88.6601,88.5039,88.5137,126109.0
2024-06-12 10:40:00,90.67,90.67,90.45,90.47,78361.0,88.5137,88.5137,88.2989,88.3184,78361.0
2024-06-12 10:50:00,90.47,90.47,90.34,90.37,66672.0,88.3184,88.3184,88.1915,88.2208,66672.0
2024-06-12 11:00:00,90.36,90.38,90.3,90.36,47369.0,88.211,88.2306,88.1525,88.211,47369.0
2024-06-12 11:10:00,90.36,90.38,90.31,90.36,44003.0,88.211,88.2306,88.1622,88.211,44003.0
2024-06-12 11:20:00,90.35,90.38,90.3,90.33,42333.0,88.2013,88.2306,88.1525,88.1817,42333.0
2024-06-12 11:30:00,90.32,90.35,90.24,90.27,27624.0,88.172,88.2013,88.0939,88.1232,27624.0
2024-06-12 11:40:00,90.27,90.32,90.23,90.27,32080.0,88.1232,88.172,88.0841,88.1232,32080.0
2024-06-12 11:50:00,90.28,90.39,90.24,90.34,51097.0,88.1329,88.2403,88.0939,88.1915,51097.0
2024-06-12 12:00:00,90.35,90.36,90.3,90.33,43397.0,88.2013,88.211,88.1525,88.1817,43397.0
2024-06-12 12:10:00,90.33,90.37,90.32,90.34,27932.0,88.1817,88.2208,88.172,88.1915,27932.0
2024-06-12 12:20:00,90.34,90.36,90.29,90.33,24088.0,88.1915,88.211,88.1427,88.1817,24088.0
2024-06-12 12:30:00,90.33,90.37,90.3,90.33,34652.0,88.1817,88.2208,88.1525,88.1817,34652.0
2024-06-12 12:40:00,90.33,90.34,90.31,90.33,19067.0,88.1817,88.1915,88.1622,88.1817,19067.0
2024-06-12 12:50:00,90.32,90.33,90.28,90.3,21748.0,88.172,88.1817,88.1329,88.1525,21748.0
2024-06-12 13:00:00,90.31,90.33,90.27,90.28,16855.0,88.1622,88.1817,88.1232,88.1329,16855.0
2024-06-12 13:10:00,90.27,90.32,90.24,90.3,22245.0,88.1232,88.172,88.0939,88.1525,22245.0
2024-06-12 13:20:00,90.31,90.35,90.29,90.29,29202.0,88.1622,88.2013,88.1427,88.1427,29202.0
2024-06-12 13:30:00,90.28,90.28,90.17,90.18,39655.0,88.1329,88.1329,88.0255,88.0353,39655.0
2024-06-12 13:40:00,90.17,90.19,90.09,90.13,52072.0,88.0255,88.0451,87.9474,87.9865,52072.0
2024-06-12 13:50:00,90.13,90.18,90.12,90.14,26017.0,87.9865,88.0353,87.9767,87.9963,26017.0
2024-06-12 14:00:00,90.13,90.13,89.68,89.96,287025.0,87.9865,87.9865,87.5472,87.8205,287025.0
2024-06-12 14:10:00,89.98,90.09,89.89,90.02,79627.0,87.8401,87.9474,87.7522,87.8791,79627.0
2024-06-12 14:20:00,90.02,90.08,89.99,90.06,27841.0,87.8791,87.9377,87.8498,87.9182,27841.0
2024-06-12 14:30:00,90.07,90.2,89.93,90.13,207492.0,87.9279,88.0548,87.7913,87.9865,207492.0
2024-06-12 14:40:00,90.12,90.14,89.84,89.89,133079.0,87.9767,87.9963,87.7034,87.7522,133079.0
2024-06-12 14:50:00,89.9,90.14,89.84,90.04,92268.0,87.762,87.9963,87.7034,87.8986,92268.0
2024-06-12 15:00:00,90.02,90.16,89.95,90.01,69250.0,87.8791,88.0158,87.8108,87.8694,69250.0
2024-06-12 15:10:00,90.01,90.06,89.92,90.03,60104.0,87.8694,87.9182,87.7815,87.8889,60104.0
2024-06-12 15:20:00,90.03,90.05,89.61,89.67,86085.0,87.8889,87.9084,87.4789,87.5374,86085.0
2024-06-12 15:30:00,89.67,89.86,89.62,89.73,169178.0,87.5374,87.7229,87.4886,87.596,169178.0
2024-06-12 15:40:00,89.73,89.85,89.69,89.81,161046.0,87.596,87.7132,87.557,87.6741,161046.0
2024-06-12 15:50:00,89.81,89.94,89.75,89.82,406308.0,87.6741,87.801,87.6155,87.6839,406308.0
2024-06-13 09:30:00,89.34,89.72,89.34,89.51,151013.0,87.2153,87.5862,87.2153,87.3812,151013.0
2024-06-13 09:40:00,89.52,89.57,89.27,89.35,122627.0,87.391,87.4398,87.1469,87.225,122627.0
2024-06-13 09:50:00,89.35,89.39,89.18,89.2,72932.0,87.225,87.2641,87.0591,87.0786,72932.0
2024-06-13 10:00:00,89.19,89.32,89.13,89.29,84800.0,87.0689,87.1958,87.0103,87.1665,84800.0
2024-06-13 10:10:00,89.28,89.37,89.19,89.32,119170.0,87.1567,87.2446,87.0689,87.1958,119170.0
2024-06-13 10:20:00,89.32,89.37,89.17,89.23,148882.0,87.1958,87.2446,87.0493,87.1079,148882.0
2024-06-13 10:30:00,89.22,89.25,89.09,89.21,52867.0,87.0981,87.1274,86.9712,87.0884,52867.0
2024-06-13 10:40:00,89.2,89.2,89.0,89.05,176486.0,87.0786,87.0786,86.8834,86.9322,176486.0
2024-06-13 10:50:00,89.05,89.15,89.02,89.13,71498.0,86.9322,87.0298,86.9029,87.0103,71498.0
2024-06-13 11:00:00,89.12,89.17,89.06,89.13,71959.0,87.0005,87.0493,86.9419,87.0103,71959.0
2024-06-13 11:10:00,89.14,89.16,89.07,89.12,83648.0,87.02,87.0396,86.9517,87.0005,83648.0
2024-06-13 11:20:00,89.12,89.23,89.09,89.21,84430.0,87.0005,87.1079,86.9712,87.0884,84430.0
2024-06-13 11:30:00,89.21,89.26,89.17,89.24,57685.0,87.0884,87.1372,87.0493,87.1177,57685.0
2024-06-13 11:40:00,89.24,89.26,89.2,89.25,51296.0,87.1177,87.1372,87.0786,87.1274,51296.0
2024-06-13 11:50:00,89.26,89.28,89.23,89.23,54161.0,87.1372,87.1567,87.1079,87.1079,54161.0
2024-06-13 12:00:00,89.22,89.22,89.1,89.14,125535.0,87.0981,87.0981,86.981,87.02,125535.0
2024-06-13 12:10:00,89.14,89.22,89.12,89.15,68903.0,87.02,87.0981,87.0005,87.0298,68903.0
2024-06-13 12:20:00,89.15,89.27,89.14,89.27,99683.0,87.0298,87.1469,87.02,87.1469,99683.0
2024-06-13 12:30:00,89.26,89.37,89.24,89.33,38059.0,87.1372,87.2446,87.1177,87.2055,38059.0
2024-06-13 12:40:00,89.34,89.38,89.32,89.37,38539.0,87.2153,87.2543,87.1958,87.2446,38539.0
2024-06-13 12:50:00,89.38,89.48,89.38,89.45,38892.0,87.2543,87.352,87.2543,87.3227,38892.0
2024-06-13 13:00:00,89.44,89.55,89.42,89.52,42796.0,87.3129,87.4203,87.2934,87.391,42796.0
2024-06-13 13:10:00,89.52,89.56,89.51,89.56,31113.0,87.391,87.4301,87.3812,87.4301,31113.0
2024-06-13 13:20:00,89.56,89.63,89.55,89.62,33872.0,87.4301,87.4984,87.4203,87.4886,33872.0
2024-06-13 13:30:00,89.63,89.64,89.53,89.58,53048.0,87.4984,87.5082,87.4008,87.4496,53048.0
2024-06-13 13:40:00,89.58,89.6,89.53,89.58,58471.0,87.4496,87.4691,87.4008,87.4496,58471.0
2024-06-13 13:50:00,89.58,89.64,89.58,89.59,43896.0,87.4496,87.5082,87.4496,87.4593,43896.0
2024-06-13 14:00:00,89.59,89.64,89.52,89.64,44146.0,87.4593,87.5082,87.391,87.5082,44146.0
2024-06-13 14:10:00,89.64,89.69,89.62,89.63,43184.0,87.5082,87.557,87.4886,87.4984,43184.0
2024-06-13 14:20:00,89.64,89.66,89.62,89.65,42157.0,87.5082,87.5277,87.4886,87.5179,42157.0
2024-06-13 14:30:00,89.65,89.67,89.61,89.63,65177.0,87.5179,87.5374,87.4789,87.4984,65177.0
2024-06-13 14:40:00,89.63,89.7,89.63,89.65,43845.0,87.4984,87.5667,87.4984,87.5179,43845.0
2024-06-13 14:50:00,89.65,89.7,89.63,89.69,35759.0,87.5179,87.5667,87.4984,87.557,35759.0
2024-06-13 15:00:00,89.68,89.79,89.65,89.74,70138.0,87.5472,87.6546,87.5179,87.6058,70138.0
2024-06-13 15:10:00,89.74,89.76,89.7,89.73,82609.0,87.6058,87.6253,87.5667,87.596,82609.0
2024-06-13 15:20:00,89.74,89.77,89.69,89.69,59414.0,87.6058,87.6351,87.557,87.557,59414.0
2024-06-13 15:30:00,89.69,89.75,89.65,89.75,127369.0,87.557,87.6155,87.5179,87.6155,127369.0
2024-06-13 15:40:00,89.75,89.83,89.72,89.82,168729.0,87.6155,87.6936,87.5862,87.6839,168729.0
2024-06-13 15:50:00,89.82,89.92,89.78,89.8,486581.0,87.6839,87.7815,87.6448,87.6643,486581.0
2024-06-14 09:30:00,89.29,89.44,89.15,89.32,161628.0,87.1665,87.3129,87.0298,87.1958,161628.0
2024-06-14 09:40:00,89.32,89.38,89.18,89.22,124938.0,87.1958,87.2543,87.0591,87.0981,124938.0
2024-06-14 09:50:00,89.21,89.21,88.94,88.95,74335.0,87.0884,87.0884,86.8248,86.8346,74335.0
2024-06-14 10:00:00,88.94,88.94,88.6,88.71,82491.0,86.8248,86.8248,86.4929,86.6003,82491.0
2024-06-14 10:10:00,88.71,88.76,88.6,88.66,50575.0,86.6003,86.6491,86.4929,86.5515,50575.0
2024-06-14 10:20:00,88.65,88.72,88.62,88.63,43763.0,86.5417,86.61,86.5124,86.5222,43763.0
2024-06-14 10:30:00,88.64,88.64,88.47,88.47,40595.0,86.5319,86.5319,86.366,86.366,40595.0
2024-06-14 10:40:00,88.46,88.58,88.42,88.58,42538.0,86.3562,86.4734,86.3172,86.4734,42538.0
2024-06-14 10:50:00,88.58,88.71,88.55,88.7,34984.0,86.4734,86.6003,86.4441,86.5905,34984.0
2024-06-14 11:00:00,88.69,88.73,88.61,88.63,58501.0,86.5807,86.6198,86.5026,86.5222,58501.0
2024-06-14 11:10:00,88.63,88.81,88.63,88.81,71639.0,86.5222,86.6979,86.5222,86.6979,71639.0
2024-06-14 11:20:00,88.81,88.91,88.78,88.9,52146.0,86.6979,86.7955,86.6686,86.7857,52146.0
2024-06-14 11:30:00,88.9,88.97,88.87,88.94,57559.0,86.7857,86.8541,86.7565,86.8248,57559.0
2024-06-14 11:40:00,88.94,88.94,88.88,88.92,52205.0,86.8248,86.8248,86.7662,86.8053,52205.0
2024-06-14 11:50:00,88.92,88.97,88.87,88.97,22027.0,86.8053,86.8541,86.7565,86.8541,22027.0
2024-06-14 12:00:00,88.95,89.01,88.89,89.01,25268.0,86.8346,86.8931,86.776,86.8931,25268.0
2024-06-14 12:10:00,89.01,89.09,89.0,89.05,15127.0,86.8931,86.9712,86.8834,86.9322,15127.0
2024-06-14 12:20:00,89.06,89.08,89.02,89.03,13288.0,86.9419,86.9615,86.9029,86.9127,13288.0
2024-06-14 12:30:00,89.03,89.12,89.02,89.12,19115.0,86.9127,87.0005,86.9029,87.0005,19115.0
2024-06-14 12:40:00,89.11,89.12,89.05,89.08,18925.0,86.9908,87.0005,86.9322,86.9615,18925.0
2024-06-14 12:50:00,89.08,89.09,88.98,89.03,22284.0,86.9615,86.9712,86.8638,86.9127,22284.0
2024-06-14 13:00:00,89.03,89.11,89.03,89.1,19102.0,86.9127,86.9908,86.9127,86.981,19102.0
2024-06-14 13:10:00,89.1,89.12,89.04,89.07,12732.0,86.981,87.0005,86.9224,86.9517,12732.0
2024-06-14 13:20:00,89.08,89.12,88.98,89.0,19474.0,86.9615,87.0005,86.8638,86.8834,19474.0
2024-06-14 13:30:00,89.0,89.01,88.97,88.97,23460.0,86.8834,86.8931,86.8541,86.8541,23460.0
2024-06-14 13:40:00,88.97,88.97,88.88,88.91,24946.0,86.8541,86.8541,86.7662,86.7955,24946.0
2024-06-14 13:50:00,88.9,88.93,88.86,88.89,21758.0,86.7857,86.815,86.7467,86.776,21758.0
2024-06-14 14:00:00,88.89,88.9,88.79,88.8,19407.0,86.776,86.7857,86.6784,86.6881,19407.0
2024-06-14 14:10:00,88.8,88.85,88.76,88.85,22997.0,86.6881,86.7369,86.6491,86.7369,22997.0
2024-06-14 14:20:00,88.85,88.87,88.82,88.83,12354.0,86.7369,86.7565,86.7077,86.7174,12354.0
2024-06-14 14:30:00,88.82,88.9,88.8,88.89,13134.0,86.7077,86.7857,86.6881,86.776,13134.0
2024-06-14 14:40:00,88.89,88.95,88.85,88.94,22295.0,86.776,86.8346,86.7369,86.8248,22295.0
2024-06-14 14:50:00,88.95,88.98,88.9,88.94,31751.0,86.8346,86.8638,86.7857,86.8248,31751.0
2024-06-14 15:00:00,88.93,88.98,88.91,88.95,115377.0,86.815,86.8638,86.7955,86.8346,115377.0
2024-06-14 15:10:00,88.95,89.02,88.92,89.02,34516.0,86.8346,86.9029,86.8053,86.9029,34516.0
2024-06-14 15:20:00,89.02,89.02,88.98,89.02,94267.0,86.9029,86.9029,86.8638,86.9029,94267.0
2024-06-14 15:30:00,89.02,89.03,88.96,88.96,59638.0,86.9029,86.9127,86.8443,86.8443,59638.0
2024-06-14 15:40:00,88.94,88.97,88.9,88.93,154039.0,86.8248,86.8541,86.7857,86.815,154039.0
2024-06-14 15:50:00,88.92,89.01,88.88,89.01,348252.0,86.8053,86.8931,86.7662,86.8931,348252.0
2024-06-17 09:30:00,88.66,88.95,88.6,88.62,205901.0,86.5515,86.8346,86.4929,86.5124,205901.0
2024-06-17 09:40:00,88.61,88.73,88.5,88.7,122293.0,86.5026,86.6198,86.3953,86.5905,122293.0
2024-06-17 09:50:00,88.72,88.81,88.54,88.55,121412.0,86.61,86.6979,86.4343,86.4441,121412.0
2024-06-17 10:00:00,88.55,88.64,88.44,88.64,56838.0,86.4441,86.5319,86.3367,86.5319,56838.0
2024-06-17 10:10:00,88.65,88.67,88.44,88.67,57877.0,86.5417,86.5612,86.3367,86.5612,57877.0
2024-06-17 10:20:00,88.65,88.69,88.55,88.63,48657.0,86.5417,86.5807,86.4441,86.5222,48657.0
2024-06-17 10:30:00,88.63,88.67,88.58,88.59,49331.0,86.5222,86.5612,86.4734,86.4831,49331.0
2024-06-17 10:40:00,88.59,88.68,88.59,88.68,35345.0,86.4831,86.571,86.4831,86.571,35345.0
2024-06-17 10:50:00,88.68,88.73,88.64,88.72,25567.0,86.571,86.6198,86.5319,86.61,25567.0
2024-06-17 11:00:00,88.73,88.85,88.73,88.84,64406.0,86.6198,86.7369,86.6198,86.7272,64406.0
2024-06-17 11:10:00,88.84,88.94,88.84,88.94,51586.0,86.7272,86.8248,86.7272,86.8248,51586.0
2024-06-17 11:20:00,88.94,89.0,88.93,88.96,102162.0,86.8248,86.8834,86.815,86.8443,102162.0
2024-06-17 11:30:00,88.97,88.97,88.85,88.85,38577.0,86.8541,86.8541,86.7369,86.7369,38577.0
2024-06-17 11:40:00,88.83,88.87,88.81,88.84,131866.0,86.7174,86.7565,86.6979,86.7272,131866.0
2024-06-17 11:50:00,88.84,88.92,88.84,88.89,115859.0,86.7272,86.8053,86.7272,86.776,115859.0
2024-06-17 12:00:00,88.89,89.0,88.88,88.98,146297.0,86.776,86.8834,86.7662,86.8638,146297.0
2024-06-17 12:10:00,88.98,89.03,88.96,89.03,110006.0,86.8638,86.9127,86.8443,86.9127,110006.0
2024-06-17 12:20:00,89.02,89.18,89.0,89.17,141766.0,86.9029,87.0591,86.8834,87.0493,141766.0
2024-06-17 12:30:00,89.17,89.19,89.09,89.1,96070.0,87.0493,87.0689,86.9712,86.981,96070.0
2024-06-17 12:40:00,89.1,89.13,89.05,89.13,39545.0,86.981,87.0103,86.9322,87.0103,39545.0
2024-06-17 12:50:00,89.13,89.18,89.12,89.16,83182.0,87.0103,87.0591,87.0005,87.0396,83182.0
2024-06-17 13:00:00,89.16,89.21,89.15,89.17,23988.0,87.0396,87.0884,87.0298,87.0493,23988.0
2024-06-17 13:10:00,89.16,89.24,89.14,89.24,18407.0,87.0396,87.1177,87.02,87.1177,18407.0
2024-06-17 13:20:00,89.23,89.25,89.17,89.22,23863.0,87.1079,87.1274,87.0493,87.0981,23863.0
2024-06-17 13:30:00,89.22,89.38,89.22,89.38,53991.0,87.0981,87.2543,87.0981,87.2543,53991.0
2024-06-17 13:40:00,89.38,89.38,89.3,89.33,28139.0,87.2543,87.2543,87.1762,87.2055,28139.0
2024-06-17 13:50:00,89.33,89.42,89.33,89.4,23196.0,87.2055,87.2934,87.2055,87.2739,23196.0
2024-06-17 14:00:00,89.41,89.58,89.4,89.56,48134.0,87.2836,87.4496,87.2739,87.4301,48134.0
2024-06-17 14:10:00,89.56,89.59,89.51,89.54,63443.0,87.4301,87.4593,87.3812,87.4105,63443.0
2024-06-17 14:20:00,89.54,89.66,89.53,89.65,33253.0,87.4105,87.5277,87.4008,87.5179,33253.0
2024-06-17 14:30:00,89.65,89.67,89.62,89.67,32512.0,87.5179,87.5374,87.4886,87.5374,32512.0
2024-06-17 14:40:00,89.67,89.69,89.61,89.65,53884.0,87.5374,87.557,87.4789,87.5179,53884.0
2024-06-17 14:50:00,89.65,89.65,89.59,89.65,107754.0,87.5179,87.5179,87.4593,87.5179,107754.0
2024-06-17 15:00:00,89.64,89.7,89.61,89.68,36208.0,87.5082,87.5667,87.4789,87.5472,36208.0
2024-06-17 15:10:00,89.68,89.76,89.66,89.73,72109.0,87.5472,87.6253,87.5277,87.596,72109.0
2024-06-17 15:20:00,89.73,89.77,89.69,89.76,48741.0,87.596,87.6351,87.557,87.6253,48741.0
2024-06-17 15:30:00,89.76,89.78,89.71,89.73,88460.0,87.6253,87.6448,87.5765,87.596,88460.0
2024-06-17 15:40:00,89.74,89.79,89.65,89.69,114488.0,87.6058,87.6546,87.5179,87.557,114488.0
2024-06-17 15:50:00,89.68,89.76,89.62,89.66,329630.0,87.5472,87.6253,87.4886,87.5277,329630.0
2024-06-18 09:30:00,89.66,89.84,89.55,89.84,242092.0,87.5277,87.7034,87.4203,87.7034,242092.0
2024-06-18 09:40:00,89.84,89.99,89.67,89.73,162970.0,87.7034,87.8498,87.5374,87.596,162970.0
2024-06-18 09:50:00,89.74,89.78,89.54,89.59,119578.0,87.6058,87.6448,87.4105,87.4593,119578.0
2024-06-18 10:00:00,89.59,89.68,89.44,89.54,76721.0,87.4593,87.5472,87.3129,87.4105,76721.0
2024-06-18 10:10:00,89.53,89.54,89.4,89.44,82976.0,87.4008,87.4105,87.2739,87.3129,82976.0
2024-06-18 10:20:00,89.44,89.48,89.32,89.41,107581.0,87.3129,87.352,87.1958,87.2836,107581.0
2024-06-18 10:30:00,89.42,89.5,89.38,89.41,36745.0,87.2934,87.3715,87.2543,87.2836,36745.0
2024-06-18 10:40:00,89.41,89.41,89.29,89.3,36949.0,87.2836,87.2836,87.1665,87.1762,36949.0
2024-06-18 10:50:00,89.3,89.3,89.22,89.23,46153.0,87.1762,87.1762,87.0981,87.1079,46153.0
2024-06-18 11:00:00,89.22,89.25,89.14,89.22,70371.0,87.0981,87.1274,87.02,87.0981,70371.0
2024-06-18 11:10:00,89.22,89.3,89.21,89.29,90179.0,87.0981,87.1762,87.0884,87.1665,90179.0
2024-06-18 11:20:00,89.29,89.3,89.12,89.19,29963.0,87.1665,87.1762,87.0005,87.0689,29963.0
2024-06-18 11:30:00,89.18,89.27,89.17,89.27,28158.0,87.0591,87.1469,87.0493,87.1469,28158.0
2024-06-18 11:40:00,89.27,89.38,89.27,89.38,70997.0,87.1469,87.2543,87.1469,87.2543,70997.0
2024-06-18 11:50:00,89.39,89.44,89.38,89.43,26724.0,87.2641,87.3129,87.2543,87.3031,26724.0
2024-06-18 12:00:00,89.43,89.5,89.43,89.5,36898.0,87.3031,87.3715,87.3031,87.3715,36898.0
2024-06-18 12:10:00,89.5,89.58,89.5,89.58,18168.0,87.3715,87.4496,87.3715,87.4496,18168.0
2024-06-18 12:20:00,89.58,89.62,89.54,89.55,16405.0,87.4496,87.4886,87.4105,87.4203,16405.0
2024-06-18 12:30:00,89.54,89.54,89.43,89.48,35260.0,87.4105,87.4105,87.3031,87.352,35260.0
2024-06-18 12:40:00,89.48,89.57,89.48,89.5,21913.0,87.352,87.4398,87.352,87.3715,21913.0
2024-06-18 12:50:00,89.5,89.53,89.44,89.45,29685.0,87.3715,87.4008,87.3129,87.3227,29685.0
2024-06-18 13:00:00,89.44,89.5,89.37,89.44,50412.0,87.3129,87.3715,87.2446,87.3129,50412.0
2024-06-18 13:10:00,89.43,89.48,89.42,89.47,24312.0,87.3031,87.352,87.2934,87.3422,24312.0
2024-06-18 13:20:00,89.47,89.53,89.44,89.48,47019.0,87.3422,87.4008,87.3129,87.352,47019.0
2024-06-18 13:30:00,89.48,89.57,89.47,89.54,22211.0,87.352,87.4398,87.3422,87.4105,22211.0
2024-06-18 13:40:00,89.54,89.57,89.51,89.57,94045.0,87.4105,87.4398,87.3812,87.4398,94045.0
2024-06-18 13:50:00,89.57,89.59,89.55,89.56,24485.0,87.4398,87.4593,87.4203,87.4301,24485.0
2024-06-18 14:00:00,89.57,89.65,89.49,89.65,26815.0,87.4398,87.5179,87.3617,87.5179,26815.0
2024-06-18 14:10:00,89.65,89.7,89.6,89.62,56335.0,87.5179,87.5667,87.4691,87.4886,56335.0
2024-06-18 14:20:00,89.62,89.65,89.55,89.62,30160.0,87.4886,87.5179,87.4203,87.4886,30160.0
2024-06-18 14:30:00,89.62,89.66,89.56,89.56,21267.0,87.4886,87.5277,87.4301,87.4301,21267.0
2024-06-18 14:40:00,89.57,89.65,89.55,89.59,78690.0,87.4398,87.5179,87.4203,87.4593,78690.0
2024-06-18 14:50:00,89.59,89.61,89.56,89.61,104054.0,87.4593,87.4789,87.4301,87.4789,104054.0
2024-06-18 15:00:00,89.6,89.6,89.47,89.51,36253.0,87.4691,87.4691,87.3422,87.3812,36253.0
2024-06-18 15:10:00,89.51,89.55,89.5,89.54,83706.0,87.3812,87.4203,87.3715,87.4105,83706.0
2024-06-18 15:20:00,89.53,89.62,89.53,89.57,83387.0,87.4008,87.4886,87.4008,87.4398,83387.0
2024-06-18 15:30:00,89.57,89.64,89.54,89.62,48349.0,87.4398,87.5082,87.4105,87.4886,48349.0
2024-06-18 15:40:00,89.61,89.63,89.57,89.58,62638.0,87.4789,87.4984,87.4398,87.4496,62638.0
2024-06-18 15:50:00,89.57,89.6,89.48,89.55,254619.0,87.4398,87.4691,87.352,87.4203,254619.0
2024-06-20 09:30:00,89.49,89.64,89.42,89.47,117700.0,87.3617,87.5082,87.2934,87.3422,117700.0
2024-06-20 09:40:00,89.47,89.68,89.43,89.64,140750.0,87.3422,87.5472,87.3031,87.5082,140750.0
2024-06-20 09:50:00,89.64,89.74,89.6,89.63,92246.0,87.5082,87.6058,87.4691,87.4984,92246.0
2024-06-20 10:00:00,89.64,89.87,89.64,89.75,71763.0,87.5082,87.7327,87.5082,87.6155,71763.0
2024-06-20 10:10:00,89.76,89.83,89.7,89.8,54939.0,87.6253,87.6936,87.5667,87.6643,54939.0
2024-06-20 10:20:00,89.8,89.84,89.75,89.81,69102.0,87.6643,87.7034,87.6155,87.6741,69102.0
2024-06-20 10:30:00,89.81,89.87,89.73,89.75,35272.0,87.6741,87.7327,87.596,87.6155,35272.0
2024-06-20 10:40:00,89.72,89.72,89.61,89.66,58294.0,87.5862,87.5862,87.4789,87.5277,58294.0
2024-06-20 10:50:00,89.66,89.67,89.57,89.63,36970.0,87.5277,87.5374,87.4398,87.4984,36970.0
2024-06-20 11:00:00,89.64,89.75,89.64,89.7,39542.0,87.5082,87.6155,87.5082,87.5667,39542.0
2024-06-20 11:10:00,89.69,89.81,89.67,89.79,40583.0,87.557,87.6741,87.5374,87.6546,40583.0
2024-06-20 11:20:00,89.79,89.79,89.57,89.61,91929.0,87.6546,87.6546,87.4398,87.4789,91929.0
2024-06-20 11:30:00,89.6,89.68,89.59,89.61,49397.0,87.4691,87.5472,87.4593,87.4789,49397.0
2024-06-20 11:40:00,89.61,89.69,89.6,89.67,66052.0,87.4789,87.557,87.4691,87.5374,66052.0
2024-06-20 11:50:00,89.67,89.73,89.65,89.66,88774.0,87.5374,87.596,87.5179,87.5277,88774.0
2024-06-20 12:00:00,89.66,89.66,89.57,89.61,42943.0,87.5277,87.5277,87.4398,87.4789,42943.0
2024-06-20 12:10:00,89.61,89.76,89.6,89.76,33707.0,87.4789,87.6253,87.4691,87.6253,33707.0
2024-06-20 12:20:00,89.77,89.81,89.71,89.76,48347.0,87.6351,87.6741,87.5765,87.6253,48347.0
2024-06-20 12:30:00,89.75,89.83,89.7,89.81,78655.0,87.6155,87.6936,87.5667,87.6741,78655.0
2024-06-20 12:40:00,89.81,89.86,89.8,89.86,44126.0,87.6741,87.7229,87.6643,87.7229,44126.0
2024-06-20 12:50:00,89.86,89.92,89.83,89.9,43078.0,87.7229,87.7815,87.6936,87.762,43078.0
2024-06-20 13:00:00,89.89,89.89,89.76,89.77,35955.0,87.7522,87.7522,87.6253,87.6351,35955.0
2024-06-20 13:10:00,89.78,89.86,89.77,89.8,27845.0,87.6448,87.7229,87.6351,87.6643,27845.0
2024-06-20 13:20:00,89.81,89.81,89.74,89.77,32630.0,87.6741,87.6741,87.6058,87.6351,32630.0
2024-06-20 13:30:00,89.77,89.82,89.71,89.81,83747.0,87.6351,87.6839,87.5765,87.6741,83747.0
2024-06-20 13:40:00,89.81,89.93,89.8,89.88,38493.0,87.6741,87.7913,87.6643,87.7424,38493.0
2024-06-20 13:50:00,89.88,89.99,89.86,89.97,38962.0,87.7424,87.8498,87.7229,87.8303,38962.0
2024-06-20 14:00:00,89.99,90.07,89.97,89.98,58905.0,87.8498,87.9279,87.8303,87.8401,58905.0
2024-06-20 14:10:00,89.99,90.02,89.96,90.01,28452.0,87.8498,87.8791,87.8205,87.8694,28452.0
2024-06-20 14:20:00,90.0,90.07,89.95,90.06,25539.0,87.8596,87.9279,87.8108,87.9182,25539.0
2024-06-20 14:30:00,90.06,90.07,89.96,90.0,44968.0,87.9182,87.9279,87.8205,87.8596,44968.0
2024-06-20 14:40:00,90.01,90.02,89.93,90.01,41122.0,87.8694,87.8791,87.7913,87.8694,41122.0
2024-06-20 14:50:00,90.02,90.04,89.97,89.97,45262.0,87.8791,87.8986,87.8303,87.8303,45262.0
2024-06-20 15:00:00,89.96,89.98,89.82,89.84,67595.0,87.8205,87.8401,87.6839,87.7034,67595.0
2024-06-20 15:10:00,89.84,89.87,89.81,89.85,47313.0,87.7034,87.7327,87.6741,87.7132,47313.0
2024-06-20 15:20:00,89.85,89.9,89.79,89.9,44867.0,87.7132,87.762,87.6546,87.762,44867.0
2024-06-20 15:30:00,89.9,89.9,89.72,89.78,63248.0,87.762,87.762,87.5862,87.6448,63248.0
2024-06-20 15:40:00,89.79,89.79,89.65,89.66,98118.0,87.6546,87.6546,87.5179,87.5277,98118.0
2024-06-20 15:50:00,89.66,89.8,89.59,89.65,234754.0,87.5277,87.6643,87.4593,87.5179,234754.0
2024-06-21 09:30:00,89.39,89.65,89.37,89.37,226736.0,87.2641,87.5179,87.2446,87.2446,226736.0
2024-06-21 09:40:00,89.36,89.41,88.97,89.27,170844.0,87.2348,87.2836,86.8541,87.1469,170844.0
2024-06-21 09:50:00,89.28,89.36,89.19,89.28,182251.0,87.1567,87.2348,87.0689,87.1567,182251.0
2024-06-21 10:00:00,89.29,89.57,89.29,89.56,100256.0,87.1665,87.4398,87.1665,87.4301,100256.0
2024-06-21 10:10:00,89.56,89.58,89.47,89.5,67850.0,87.4301,87.4496,87.3422,87.3715,67850.0
2024-06-21 10:20:00,89.5,89.56,89.41,89.41,47008.0,87.3715,87.4301,87.2836,87.2836,47008.0
2024-06-21 10:30:00,89.4,89.47,89.3,89.34,41090.0,87.2739,87.3422,87.1762,87.2153,41090.0
2024-06-21 10:40:00,89.34,89.44,89.33,89.44,51461.0,87.2153,87.3129,87.2055,87.3129,51461.0
2024-06-21 10:50:00,89.43,89.5,89.39,89.4,25957.0,87.3031,87.3715,87.2641,87.2739,25957.0
2024-06-21 11:00:00,89.4,89.46,89.39,89.43,33073.0,87.2739,87.3324,87.2641,87.3031,33073.0
2024-06-21 11:10:00,89.43,89.46,89.35,89.37,29967.0,87.3031,87.3324,87.225,87.2446,29967.0
2024-06-21 11:20:00,89.36,89.44,89.32,89.43,37789.0,87.2348,87.3129,87.1958,87.3031,37789.0
2024-06-21 11:30:00,89.42,89.43,89.33,89.37,42110.0,87.2934,87.3031,87.2055,87.2446,42110.0
2024-06-21 11:40:00,89.36,89.43,89.35,89.42,29281.0,87.2348,87.3031,87.225,87.2934,29281.0
2024-06-21 11:50:00,89.44,89.48,89.41,89.47,30556.0,87.3129,87.352,87.2836,87.3422,30556.0
2024-06-21 12:00:00,89.48,89.49,89.41,89.42,36149.0,87.352,87.3617,87.2836,87.2934,36149.0
2024-06-21 12:10:00,89.42,89.46,89.39,89.42,42675.0,87.2934,87.3324,87.2641,87.2934,42675.0
2024-06-21 12:20:00,89.42,89.43,89.38,89.4,20297.0,87.2934,87.3031,87.2543,87.2739,20297.0
2024-06-21 12:30:00,89.4,89.44,89.4,89.44,94174.0,87.2739,87.3129,87.2739,87.3129,94174.0
2024-06-21 12:40:00,89.44,89.48,89.41,89.44,55709.0,87.3129,87.352,87.2836,87.3129,55709.0
2024-06-21 12:50:00,89.44,89.5,89.41,89.46,23664.0,87.3129,87.3715,87.2836,87.3324,23664.0
2024-06-21 13:00:00,89.47,89.51,89.46,89.48,56341.0,87.3422,87.3812,87.3324,87.352,56341.0
2024-06-21 13:10:00,89.49,89.51,89.44,89.47,51963.0,87.3617,87.3812,87.3129,87.3422,51963.0
2024-06-21 13:20:00,89.46,89.49,89.43,89.47,17002.0,87.3324,87.3617,87.3031,87.3422,17002.0
2024-06-21 13:30:00,89.47,89.48,89.4,89.47,26639.0,87.3422,87.352,87.2739,87.3422,26639.0
2024-06-21 13:40:00,89.47,89.5,89.42,89.43,23391.0,87.3422,87.3715,87.2934,87.3031,23391.0
2024-06-21 13:50:00,89.43,89.51,89.42,89.44,53609.0,87.3031,87.3812,87.2934,87.3129,53609.0
2024-06-21 14:00:00,89.43,89.5,89.37,89.5,38464.0,87.3031,87.3715,87.2446,87.3715,38464.0
2024-06-21 14:10:00,89.5,89.54,89.47,89.48,22349.0,87.3715,87.4105,87.3422,87.352,22349.0
2024-06-21 14:20:00,89.48,89.54,89.44,89.54,22514.0,87.352,87.4105,87.3129,87.4105,22514.0
2024-06-21 14:30:00,89.54,89.54,89.47,89.47,57302.0,87.4105,87.4105,87.3422,87.3422,57302.0
2024-06-21 14:40:00,89.47,89.53,89.46,89.47,42160.0,87.3422,87.4008,87.3324,87.3422,42160.0
2024-06-21 14:50:00,89.47,89.48,89.44,89.48,44329.0,87.3422,87.352,87.3129,87.352,44329.0
2024-06-21 15:00:00,89.48,89.52,89.46,89.46,41374.0,87.352,87.391,87.3324,87.3324,41374.0
2024-06-21 15:10:00,89.47,89.52,89.47,89.51,62650.0,87.3422,87.391,87.3422,87.3812,62650.0
2024-06-21 15:20:00,89.51,89.57,89.49,89.53,54231.0,87.3812,87.4398,87.3617,87.4008,54231.0
2024-06-21 15:30:00,89.54,89.61,89.51,89.58,85680.0,87.4105,87.4789,87.3812,87.4496,85680.0
2024-06-21 15:40:00,89.58,89.58,89.51,89.53,151825.0,87.4496,87.4496,87.3812,87.4008,151825.0
2024-06-21 15:50:00,89.54,89.81,89.54,89.67,899327.0,87.4105,87.6741,87.4105,87.5374,899327.0
2024-06-24 09:30:00,89.59,89.77,89.34,89.75,235778.0,87.8738,88.0503,87.6286,88.0307,235778.0
2024-06-24 09:40:00,89.76,89.95,89.62,89.94,111837.0,88.0405,88.2269,87.9032,88.2171,111837.0
2024-06-24 09:50:00,89.95,90.05,89.94,90.01,113087.0,88.2269,88.325,88.2171,88.2857,113087.0
2024-06-24 10:00:00,90.02,90.1,89.97,90.09,78303.0,88.2955,88.374,88.2465,88.3642,78303.0
2024-06-24 10:10:00,90.09,90.11,89.86,89.92,99513.0,88.3642,88.3838,88.1386,88.1975,99513.0
2024-06-24 10:20:00,89.94,89.99,89.81,89.86,49123.0,88.2171,88.2661,88.0896,88.1386,49123.0
2024-06-24 10:30:00,89.85,89.98,89.83,89.98,37802.0,88.1288,88.2563,88.1092,88.2563,37802.0
2024-06-24 10:40:00,89.98,90.16,89.95,90.11,71750.0,88.2563,88.4329,88.2269,88.3838,71750.0
2024-06-24 10:50:00,90.1,90.12,90.01,90.11,72498.0,88.374,88.3936,88.2857,88.3838,72498.0
2024-06-24 11:00:00,90.11,90.14,90.02,90.04,46319.0,88.3838,88.4132,88.2955,88.3152,46319.0
2024-06-24 11:10:00,90.04,90.05,89.97,89.99,133162.0,88.3152,88.325,88.2465,88.2661,133162.0
2024-06-24 11:20:00,89.99,89.99,89.92,89.97,49222.0,88.2661,88.2661,88.1975,88.2465,49222.0
2024-06-24 11:30:00,89.97,90.02,89.83,89.85,41187.0,88.2465,88.2955,88.1092,88.1288,41187.0
2024-06-24 11:40:00,89.85,89.88,89.8,89.81,46095.0,88.1288,88.1582,88.0798,88.0896,46095.0
2024-06-24 11:50:00,89.81,89.9,89.79,89.88,45233.0,88.0896,88.1778,88.07,88.1582,45233.0
2024-06-24 12:00:00,89.87,89.89,89.83,89.87,33896.0,88.1484,88.168,88.1092,88.1484,33896.0
2024-06-24 12:10:00,89.87,89.94,89.86,89.94,33181.0,88.1484,88.2171,88.1386,88.2171,33181.0
2024-06-24 12:20:00,89.94,89.98,89.91,89.91,33675.0,88.2171,88.2563,88.1877,88.1877,33675.0
2024-06-24 12:30:00,89.91,89.92,89.85,89.88,42353.0,88.1877,88.1975,88.1288,88.1582,42353.0
2024-06-24 12:40:00,89.87,89.93,89.83,89.9,42893.0,88.1484,88.2073,88.1092,88.1778,42893.0
2024-06-24 12:50:00,89.9,89.9,89.8,89.85,34026.0,88.1778,88.1778,88.0798,88.1288,34026.0
2024-06-24 13:00:00,89.85,89.86,89.74,89.77,52680.0,88.1288,88.1386,88.0209,88.0503,52680.0
2024-06-24 13:10:00,89.78,89.82,89.75,89.75,33743.0,88.0601,88.0994,88.0307,88.0307,33743.0
2024-06-24 13:20:00,89.75,89.8,89.69,89.77,28693.0,88.0307,88.0798,87.9719,88.0503,28693.0
2024-06-24 13:30:00,89.77,89.82,89.73,89.82,46947.0,88.0503,88.0994,88.0111,88.0994,46947.0
2024-06-24 13:40:00,89.81,89.82,89.68,89.7,34863.0,88.0896,88.0994,87.9621,87.9817,34863.0
2024-06-24 13:50:00,89.7,89.73,89.66,89.69,28934.0,87.9817,88.0111,87.9424,87.9719,28934.0
2024-06-24 14:00:00,89.68,89.72,89.63,89.69,47184.0,87.9621,88.0013,87.913,87.9719,47184.0
2024-06-24 14:10:00,89.69,89.77,89.68,89.74,44647.0,87.9719,88.0503,87.9621,88.0209,44647.0
2024-06-24 14:20:00,89.75,89.83,89.73,89.82,57628.0,88.0307,88.1092,88.0111,88.0994,57628.0
2024-06-24 14:30:00,89.81,89.89,89.8,89.89,41675.0,88.0896,88.168,88.0798,88.168,41675.0
2024-06-24 14:40:00,89.89,89.92,89.88,89.9,43051.0,88.168,88.1975,88.1582,88.1778,43051.0
2024-06-24 14:50:00,89.9,90.0,89.9,89.96,54833.0,88.1778,88.2759,88.1778,88.2367,54833.0
2024-06-24 15:00:00,89.96,89.99,89.9,89.93,39632.0,88.2367,88.2661,88.1778,88.2073,39632.0
2024-06-24 15:10:00,89.93,89.93,89.83,89.86,39026.0,88.2073,88.2073,88.1092,88.1386,39026.0
2024-06-24 15:20:00,89.86,89.86,89.81,89.84,26777.0,88.1386,88.1386,88.0896,88.119,26777.0
2024-06-24 15:30:00,89.84,89.86,89.8,89.85,66645.0,88.119,88.1386,88.0798,88.1288,66645.0
2024-06-24 15:40:00,89.86,89.87,89.81,89.87,104047.0,88.1386,88.1484,88.0896,88.1484,104047.0
2024-06-24 15:50:00,89.86,89.93,89.74,89.77,802016.0,88.1386,88.2073,88.0209,88.0503,802016.0
2024-06-25 09:30:00,89.62,89.64,89.08,89.41,201993.0,87.9032,87.9228,87.3736,87.6972,201993.0
2024-06-25 09:40:00,89.41,89.42,89.06,89.23,123943.0,87.6972,87.707,87.3539,87.5207,123943.0
2024-06-25 09:50:00,89.23,89.29,89.01,89.03,68955.0,87.5207,87.5795,87.3049,87.3245,68955.0
2024-06-25 10:00:00,89.01,89.08,88.89,88.9,80009.0,87.3049,87.3736,87.1872,87.197,80009.0
2024-06-25 10:10:00,88.9,89.13,88.9,89.09,70022.0,87.197,87.4226,87.197,87.3834,70022.0
2024-06-25 10:20:00,89.1,89.15,88.94,88.97,60080.0,87.3932,87.4422,87.2362,87.2657,60080.0
2024-06-25 10:30:00,88.97,89.0,88.9,88.95,41766.0,87.2657,87.2951,87.197,87.246,41766.0
2024-06-25 10:40:00,88.96,89.01,88.85,88.87,49541.0,87.2559,87.3049,87.148,87.1676,49541.0
2024-06-25 10:50:00,88.87,88.89,88.82,88.88,54491.0,87.1676,87.1872,87.1185,87.1774,54491.0
2024-06-25 11:00:00,88.87,88.87,88.74,88.77,75175.0,87.1676,87.1676,87.0401,87.0695,75175.0
2024-06-25 11:10:00,88.76,88.82,88.71,88.73,45667.0,87.0597,87.1185,87.0106,87.0303,45667.0
2024-06-25 11:20:00,88.73,88.77,88.68,88.7,42618.0,87.0303,87.0695,86.9812,87.0008,42618.0
2024-06-25 11:30:00,88.69,88.72,88.64,88.65,50105.0,86.991,87.0205,86.942,86.9518,50105.0
2024-06-25 11:40:00,88.65,88.75,88.62,88.72,31726.0,86.9518,87.0499,86.9224,87.0205,31726.0
2024-06-25 11:50:00,88.72,88.72,88.66,88.69,28702.0,87.0205,87.0205,86.9616,86.991,28702.0
2024-06-25 12:00:00,88.68,88.68,88.59,88.64,28464.0,86.9812,86.9812,86.8929,86.942,28464.0
2024-06-25 12:10:00,88.64,88.65,88.54,88.54,32734.0,86.942,86.9518,86.8439,86.8439,32734.0
2024-06-25 12:20:00,88.54,88.58,88.51,88.54,21498.0,86.8439,86.8831,86.8145,86.8439,21498.0
2024-06-25 12:30:00,88.53,88.53,88.46,88.48,24567.0,86.8341,86.8341,86.7654,86.785,24567.0
2024-06-25 12:40:00,88.48,88.49,88.36,88.43,36694.0,86.785,86.7949,86.6673,86.736,36694.0
2024-06-25 12:50:00,88.44,88.49,88.43,88.48,38430.0,86.7458,86.7949,86.736,86.785,38430.0
2024-06-25 13:00:00,88.47,88.49,88.42,88.48,22020.0,86.7752,86.7949,86.7262,86.785,22020.0
2024-06-25 13:10:00,88.48,88.52,88.47,88.48,20812.0,86.785,86.8243,86.7752,86.785,20812.0
2024-06-25 13:20:00,88.48,88.55,88.48,88.55,26505.0,86.785,86.8537,86.785,86.8537,26505.0
2024-06-25 13:30:00,88.55,88.55,88.5,88.51,32159.0,86.8537,86.8537,86.8047,86.8145,32159.0
2024-06-25 13:40:00,88.52,88.57,88.52,88.56,14960.0,86.8243,86.8733,86.8243,86.8635,14960.0
2024-06-25 13:50:00,88.56,88.6,88.56,88.56,16696.0,86.8635,86.9027,86.8635,86.8635,16696.0
2024-06-25 14:00:00,88.56,88.58,88.52,88.56,48080.0,86.8635,86.8831,86.8243,86.8635,48080.0
2024-06-25 14:10:00,88.57,88.68,88.57,88.66,23476.0,86.8733,86.9812,86.8733,86.9616,23476.0
2024-06-25 14:20:00,88.67,88.77,88.66,88.77,39288.0,86.9714,87.0695,86.9616,87.0695,39288.0
2024-06-25 14:30:00,88.77,88.8,88.73,88.76,33895.0,87.0695,87.0989,87.0303,87.0597,33895.0
2024-06-25 14:40:00,88.77,88.8,88.64,88.67,33888.0,87.0695,87.0989,86.942,86.9714,33888.0
2024-06-25 14:50:00,88.67,88.7,88.65,88.7,25741.0,86.9714,87.0008,86.9518,87.0008,25741.0
2024-06-25 15:00:00,88.69,88.73,88.67,88.7,37271.0,86.991,87.0303,86.9714,87.0008,37271.0
2024-06-25 15:10:00,88.7,88.75,88.68,88.71,37209.0,87.0008,87.0499,86.9812,87.0106,37209.0
2024-06-25 15:20:00,88.71,88.76,88.7,88.74,50282.0,87.0106,87.0597,87.0008,87.0401,50282.0
2024-06-25 15:30:00,88.74,88.74,88.64,88.67,57035.0,87.0401,87.0401,86.942,86.9714,57035.0
2024-06-25 15:40:00,88.67,88.67,88.57,88.58,148465.0,86.9714,86.9714,86.8733,86.8831,148465.0
2024-06-25 15:50:00,88.58,88.67,88.54,88.63,802784.0,86.8831,86.9714,86.8439,86.9322,802784.0
2024-06-26 09:30:00,88.21,88.37,88.05,88.29,179821.0,86.5202,86.6772,86.3633,86.5987,179821.0
2024-06-26 09:40:00,88.29,88.41,88.22,88.28,123904.0,86.5987,86.7164,86.53,86.5889,123904.0
2024-06-26 09:50:00,88.29,88.38,88.22,88.3,51006.0,86.5987,86.687,86.53,86.6085,51006.0
2024-06-26 10:00:00,88.3,88.31,88.07,88.09,100347.0,86.6085,86.6183,86.3829,86.4025,100347.0
2024-06-26 10:10:00,88.1,88.26,88.1,88.15,104017.0,86.4123,86.5693,86.4123,86.4614,104017.0
2024-06-26 10:20:00,88.16,88.18,88.07,88.09,126420.0,86.4712,86.4908,86.3829,86.4025,126420.0
2024-06-26 10:30:00,88.08,88.1,87.95,87.99,43338.0,86.3927,86.4123,86.2652,86.3044,43338.0
2024-06-26 10:40:00,87.99,88.06,87.96,88.04,47225.0,86.3044,86.3731,86.275,86.3535,47225.0
2024-06-26 10:50:00,88.04,88.19,88.04,88.19,80308.0,86.3535,86.5006,86.3535,86.5006,80308.0
2024-06-26 11:00:00,88.19,88.2,88.11,88.16,52803.0,86.5006,86.5104,86.4221,86.4712,52803.0
2024-06-26 11:10:00,88.15,88.2,88.07,88.2,48251.0,86.4614,86.5104,86.3829,86.5104,48251.0
2024-06-26 11:20:00,88.2,88.25,88.15,88.23,67787.0,86.5104,86.5595,86.4614,86.5398,67787.0
2024-06-26 11:30:00,88.23,88.24,88.2,88.22,24209.0,86.5398,86.5496,86.5104,86.53,24209.0
2024-06-26 11:40:00,88.23,88.36,88.22,88.36,36675.0,86.5398,86.6673,86.53,86.6673,36675.0
2024-06-26 11:50:00,88.37,88.43,88.35,88.41,66280.0,86.6772,86.736,86.6575,86.7164,66280.0
2024-06-26 12:00:00,88.41,88.44,88.38,88.41,97478.0,86.7164,86.7458,86.687,86.7164,97478.0
2024-06-26 12:10:00,88.41,88.42,88.35,88.42,52005.0,86.7164,86.7262,86.6575,86.7262,52005.0
2024-06-26 12:20:00,88.42,88.43,88.36,88.4,27445.0,86.7262,86.736,86.6673,86.7066,27445.0
2024-06-26 12:30:00,88.4,88.4,88.32,88.35,31758.0,86.7066,86.7066,86.6281,86.6575,31758.0
2024-06-26 12:40:00,88.35,88.37,88.3,88.31,29746.0,86.6575,86.6772,86.6085,86.6183,29746.0
2024-06-26 12:50:00,88.31,88.33,88.27,88.3,27928.0,86.6183,86.6379,86.5791,86.6085,27928.0
2024-06-26 13:00:00,88.29,88.3,88.21,88.25,31845.0,86.5987,86.6085,86.5202,86.5595,31845.0
2024-06-26 13:10:00,88.24,88.3,88.23,88.25,36739.0,86.5496,86.6085,86.5398,86.5595,36739.0
2024-06-26 13:20:00,88.25,88.27,88.22,88.27,26960.0,86.5595,86.5791,86.53,86.5791,26960.0
2024-06-26 13:30:00,88.26,88.29,88.25,88.28,23172.0,86.5693,86.5987,86.5595,86.5889,23172.0
2024-06-26 13:40:00,88.27,88.29,88.22,88.23,26472.0,86.5791,86.5987,86.53,86.5398,26472.0
2024-06-26 13:50:00,88.23,88.28,88.21,88.27,30406.0,86.5398,86.5889,86.5202,86.5791,30406.0
2024-06-26 14:00:00,88.27,88.31,88.23,88.29,23622.0,86.5791,86.6183,86.5398,86.5987,23622.0
2024-06-26 14:10:00,88.28,88.3,88.26,88.3,26370.0,86.5889,86.6085,86.5693,86.6085,26370.0
2024-06-26 14:20:00,88.3,88.33,88.29,88.3,51116.0,86.6085,86.6379,86.5987,86.6085,51116.0
2024-06-26 14:30:00,88.3,88.32,88.23,88.23,27336.0,86.6085,86.6281,86.5398,86.5398,27336.0
2024-06-26 14:40:00,88.23,88.34,88.23,88.33,38809.0,86.5398,86.6477,86.5398,86.6379,38809.0
2024-06-26 14:50:00,88.33,88.39,88.31,88.38,32016.0,86.6379,86.6968,86.6183,86.687,32016.0
2024-06-26 15:00:00,88.37,88.38,88.33,88.37,41008.0,86.6772,86.687,86.6379,86.6772,41008.0
2024-06-26 15:10:00,88.37,88.39,88.34,88.36,80241.0,86.6772,86.6968,86.6477,86.6673,80241.0
2024-06-26 15:20:00,88.36,88.38,88.32,88.34,34590.0,86.6673,86.687,86.6281,86.6477,34590.0
2024-06-26 15:30:00,88.34,88.36,88.29,88.36,73877.0,86.6477,86.6673,86.5987,86.6673,73877.0
2024-06-26 15:40:00,88.36,88.37,88.28,88.31,63221.0,86.6673,86.6772,86.5889,86.6183,63221.0
2024-06-26 15:50:00,88.31,88.67,88.31,88.56,280859.0,86.6183,86.9714,86.6183,86.8635,280859.0
2024-06-27 09:30:00,88.58,88.62,88.38,88.41,375643.0,86.8831,86.9224,86.687,86.7164,375643.0
2024-06-27 09:40:00,88.4,88.49,88.32,88.32,147424.0,86.7066,86.7949,86.6281,86.6281,147424.0
2024-06-27 09:50:00,88.31,88.41,88.22,88.41,76542.0,86.6183,86.7164,86.53,86.7164,76542.0
2024-06-27 10:00:00,88.4,88.46,88.34,88.44,43301.0,86.7066,86.7654,86.6477,86.7458,43301.0
2024-06-27 10:10:00,88.44,88.47,88.34,88.34,43401.0,86.7458,86.7752,86.6477,86.6477,43401.0
2024-06-27 10:20:00,88.34,88.42,88.29,88.41,32985.0,86.6477,86.7262,86.5987,86.7164,32985.0
2024-06-27 10:30:00,88.41,88.52,88.41,88.51,134730.0,86.7164,86.8243,86.7164,86.8145,134730.0
2024-06-27 10:40:00,88.5,88.57,88.47,88.55,110655.0,86.8047,86.8733,86.7752,86.8537,110655.0
2024-06-27 10:50:00,88.54,88.54,88.36,88.4,60008.0,86.8439,86.8439,86.6673,86.7066,60008.0
2024-06-27 11:00:00,88.4,88.4,88.28,88.33,31557.0,86.7066,86.7066,86.5889,86.6379,31557.0
2024-06-27 11:10:00,88.33,88.34,88.26,88.3,25139.0,86.6379,86.6477,86.5693,86.6085,25139.0
2024-06-27 11:20:00,88.3,88.32,88.19,88.23,33580.0,86.6085,86.6281,86.5006,86.5398,33580.0
2024-06-27 11:30:00,88.24,88.31,88.16,88.31,20542.0,86.5496,86.6183,86.4712,86.6183,20542.0
2024-06-27 11:40:00,88.31,88.37,88.28,88.35,21730.0,86.6183,86.6772,86.5889,86.6575,21730.0
2024-06-27 11:50:00,88.34,88.38,88.33,88.36,15040.0,86.6477,86.687,86.6379,86.6673,15040.0
2024-06-27 12:00:00,88.36,88.36,88.32,88.34,10665.0,86.6673,86.6673,86.6281,86.6477,10665.0
2024-06-27 12:10:00,88.35,88.38,88.32,88.33,12648.0,86.6575,86.687,86.6281,86.6379,12648.0
2024-06-27 12:20:00,88.32,88.35,88.3,88.34,27388.0,86.6281,86.6575,86.6085,86.6477,27388.0
2024-06-27 12:30:00,88.34,88.34,88.25,88.26,15160.0,86.6477,86.6477,86.5595,86.5693,15160.0
2024-06-27 12:40:00,88.26,88.26,88.19,88.26,25782.0,86.5693,86.5693,86.5006,86.5693,25782.0
2024-06-27 12:50:00,88.26,88.3,88.24,88.24,10435.0,86.5693,86.6085,86.5496,86.5496,10435.0
2024-06-27 13:00:00,88.25,88.31,88.25,88.27,12588.0,86.5595,86.6183,86.5595,86.5791,12588.0
2024-06-27 13:10:00,88.28,88.28,88.23,88.27,12664.0,86.5889,86.5889,86.5398,86.5791,12664.0
2024-06-27 13:20:00,88.26,88.34,88.26,88.31,21795.0,86.5693,86.6477,86.5693,86.6183,21795.0
2024-06-27 13:30:00,88.3,88.3,88.23,88.29,9361.0,86.6085,86.6085,86.5398,86.5987,9361.0
2024-06-27 13:40:00,88.29,88.3,88.22,88.22,7824.0,86.5987,86.6085,86.53,86.53,7824.0
2024-06-27 13:50:00,88.23,88.27,88.21,88.25,35470.0,86.5398,86.5791,86.5202,86.5595,35470.0
2024-06-27 14:00:00,88.25,88.25,88.14,88.2,88827.0,86.5595,86.5595,86.4516,86.5104,88827.0
2024-06-27 14:10:00,88.2,88.21,88.12,88.15,23101.0,86.5104,86.5202,86.4319,86.4614,23101.0
2024-06-27 14:20:00,88.15,88.19,88.13,88.18,12240.0,86.4614,86.5006,86.4418,86.4908,12240.0
2024-06-27 14:30:00,88.16,88.19,88.13,88.17,17913.0,86.4712,86.5006,86.4418,86.481,17913.0
2024-06-27 14:40:00,88.17,88.25,88.16,88.25,22682.0,86.481,86.5595,86.4712,86.5595,22682.0
2024-06-27 14:50:00,88.26,88.32,88.25,88.28,24715.0,86.5693,86.6281,86.5595,86.5889,24715.0
2024-06-27 15:00:00,88.28,88.3,88.24,88.28,11734.0,86.5889,86.6085,86.5496,86.5889,11734.0
2024-06-27 15:10:00,88.28,88.33,88.27,88.31,16221.0,86.5889,86.6379,86.5791,86.6183,16221.0
2024-06-27 15:20:00,88.31,88.37,88.29,88.36,98015.0,86.6183,86.6772,86.5987,86.6673,98015.0
2024-06-27 15:30:00,88.37,88.38,88.32,88.36,48572.0,86.6772,86.687,86.6281,86.6673,48572.0
2024-06-27 15:40:00,88.36,88.4,88.27,88.28,90669.0,86.6673,86.7066,86.5791,86.5889,90669.0
2024-06-27 15:50:00,88.27,88.37,88.19,88.32,1379903.0,86.5791,86.6772,86.5006,86.6281,1379903.0
2024-06-28 09:30:00,88.35,88.96,88.35,88.89,191030.0,86.6575,87.2559,86.6575,87.1872,191030.0
2024-06-28 09:40:00,88.9,88.93,88.53,88.58,114264.0,87.197,87.2264,86.8341,86.8831,114264.0
2024-06-28 09:50:00,88.59,88.72,88.53,88.54,65496.0,86.8929,87.0205,86.8341,86.8439,65496.0
2024-06-28 10:00:00,88.54,88.8,88.54,88.78,89031.0,86.8439,87.0989,86.8439,87.0793,89031.0
2024-06-28 10:10:00,88.79,88.83,88.67,88.68,64211.0,87.0891,87.1283,86.9714,86.9812,64211.0
2024-06-28 10:20:00,88.66,88.84,88.64,88.77,79039.0,86.9616,87.1382,86.942,87.0695,79039.0
2024-06-28 10:30:00,88.78,88.84,88.77,88.79,43506.0,87.0793,87.1382,87.0695,87.0891,43506.0
2024-06-28 10:40:00,88.79,88.87,88.74,88.86,21068.0,87.0891,87.1676,87.0401,87.1578,21068.0
2024-06-28 10:50:00,88.86,88.88,88.74,88.78,40537.0,87.1578,87.1774,87.0401,87.0793,40537.0
2024-06-28 11:00:00,88.78,88.78,88.64,88.65,70814.0,87.0793,87.0793,86.942,86.9518,70814.0
2024-06-28 11:10:00,88.66,88.7,88.63,88.65,44952.0,86.9616,87.0008,86.9322,86.9518,44952.0
2024-06-28 11:20:00,88.64,88.65,88.55,88.59,31134.0,86.942,86.9518,86.8537,86.8929,31134.0
2024-06-28 11:30:00,88.59,88.67,88.54,88.67,22500.0,86.8929,86.9714,86.8439,86.9714,22500.0
2024-06-28 11:40:00,88.68,88.69,88.6,88.6,30647.0,86.9812,86.991,86.9027,86.9027,30647.0
2024-06-28 11:50:00,88.61,88.65,88.59,88.65,20968.0,86.9126,86.9518,86.8929,86.9518,20968.0
2024-06-28 12:00:00,88.65,88.68,88.58,88.59,34860.0,86.9518,86.9812,86.8831,86.8929,34860.0
2024-06-28 12:10:00,88.58,88.62,88.56,88.62,13450.0,86.8831,86.9224,86.8635,86.9224,13450.0
2024-06-28 12:20:00,88.62,88.66,88.59,88.66,64919.0,86.9224,86.9616,86.8929,86.9616,64919.0
2024-06-28 12:30:00,88.66,88.71,88.59,88.6,76403.0,86.9616,87.0106,86.8929,86.9027,76403.0
2024-06-28 12:40:00,88.59,88.66,88.58,88.63,56904.0,86.8929,86.9616,86.8831,86.9322,56904.0
2024-06-28 12:50:00,88.63,88.63,88.6,88.62,25742.0,86.9322,86.9322,86.9027,86.9224,25742.0
2024-06-28 13:00:00,88.62,88.68,88.59,88.68,49708.0,86.9224,86.9812,86.8929,86.9812,49708.0
2024-06-28 13:10:00,88.69,88.69,88.64,88.67,24550.0,86.991,86.991,86.942,86.9714,24550.0
2024-06-28 13:20:00,88.67,88.69,88.58,88.59,29222.0,86.9714,86.991,86.8831,86.8929,29222.0
2024-06-28 13:30:00,88.59,88.59,88.52,88.56,22391.0,86.8929,86.8929,86.8243,86.8635,22391.0
2024-06-28 13:40:00,88.56,88.58,88.5,88.53,24644.0,86.8635,86.8831,86.8047,86.8341,24644.0
2024-06-28 13:50:00,88.53,88.57,88.53,88.55,34649.0,86.8341,86.8733,86.8341,86.8537,34649.0
2024-06-28 14:00:00,88.55,88.56,88.48,88.53,48069.0,86.8537,86.8635,86.785,86.8341,48069.0
2024-06-28 14:10:00,88.53,88.57,88.53,88.57,17204.0,86.8341,86.8733,86.8341,86.8733,17204.0
2024-06-28 14:20:00,88.56,88.56,88.42,88.42,78332.0,86.8635,86.8635,86.7262,86.7262,78332.0
2024-06-28 14:30:00,88.42,88.44,88.38,88.39,29435.0,86.7262,86.7458,86.687,86.6968,29435.0
2024-06-28 14:40:00,88.39,88.43,88.31,88.33,33429.0,86.6968,86.736,86.6183,86.6379,33429.0
2024-06-28 14:50:00,88.33,88.35,88.29,88.3,30688.0,86.6379,86.6575,86.5987,86.6085,30688.0
2024-06-28 15:00:00,88.3,88.31,88.24,88.28,77444.0,86.6085,86.6183,86.5496,86.5889,77444.0
2024-06-28 15:10:00,88.27,88.28,88.17,88.21,85614.0,86.5791,86.5889,86.481,86.5202,85614.0
2024-06-28 15:20:00,88.21,88.24,88.17,88.21,38642.0,86.5202,86.5496,86.481,86.5202,38642.0
2024-06-28 15:30:00,88.21,88.26,88.04,88.23,103393.0,86.5202,86.5693,86.3535,86.5398,103393.0
2024-06-28 15:40:00,88.23,88.3,88.2,88.2,233241.0,86.5398,86.6085,86.5104,86.5104,233241.0
2024-06-28 15:50:00,88.2,88.35,88.18,88.31,662052.0,86.5104,86.6575,86.4908,86.6183,662052.0
2024-07-01 09:30:00,88.38,88.71,88.38,88.5,252219.0,86.687,87.0106,86.687,86.8047,252219.0
2024-07-01 09:40:00,88.51,88.65,88.36,88.5,96517.0,86.8145,86.9518,86.6673,86.8047,96517.0
2024-07-01 09:50:00,88.5,88.64,88.41,88.41,68053.0,86.8047,86.942,86.7164,86.7164,68053.0
2024-07-01 10:00:00,88.43,88.53,88.19,88.19,94477.0,86.736,86.8341,86.5006,86.5006,94477.0
2024-07-01 10:10:00,88.18,88.18,87.74,87.8,90542.0,86.4908,86.4908,86.0592,86.1181,90542.0
2024-07-01 10:20:00,87.8,87.8,87.56,87.63,91961.0,86.1181,86.1181,85.8827,85.9513,91961.0
2024-07-01 10:30:00,87.63,87.66,87.37,87.42,77926.0,85.9513,85.9808,85.6963,85.7454,77926.0
2024-07-01 10:40:00,87.41,87.42,87.21,87.22,59276.0,85.7355,85.7454,85.5394,85.5492,59276.0
2024-07-01 10:50:00,87.22,87.3,87.17,87.17,128902.0,85.5492,85.6277,85.5001,85.5001,128902.0
2024-07-01 11:00:00,87.18,87.31,87.03,87.24,104091.0,85.51,85.6375,85.3628,85.5688,104091.0
2024-07-01 11:10:00,87.24,87.25,87.11,87.17,88057.0,85.5688,85.5786,85.4413,85.5001,88057.0
2024-07-01 11:20:00,87.17,87.21,87.12,87.16,49839.0,85.5001,85.5394,85.4511,85.4903,49839.0
2024-07-01 11:30:00,87.17,87.22,87.06,87.1,60498.0,85.5001,85.5492,85.3922,85.4315,60498.0
2024-07-01 11:40:00,87.11,87.12,87.06,87.12,92454.0,85.4413,85.4511,85.3922,85.4511,92454.0
2024-07-01 11:50:00,87.12,87.17,87.06,87.13,66296.0,85.4511,85.5001,85.3922,85.4609,66296.0
2024-07-01 12:00:00,87.13,87.14,87.0,87.08,67536.0,85.4609,85.4707,85.3334,85.4119,67536.0
2024-07-01 12:10:00,87.09,87.09,87.02,87.06,50224.0,85.4217,85.4217,85.353,85.3922,50224.0
2024-07-01 12:20:00,87.07,87.09,87.01,87.03,28438.0,85.4021,85.4217,85.3432,85.3628,28438.0
2024-07-01 12:30:00,87.03,87.03,86.95,86.95,20525.0,85.3628,85.3628,85.2844,85.2844,20525.0
2024-07-01 12:40:00,86.95,86.99,86.91,86.94,132471.0,85.2844,85.3236,85.2451,85.2745,132471.0
2024-07-01 12:50:00,86.93,86.93,86.86,86.9,37847.0,85.2647,85.2647,85.1961,85.2353,37847.0
2024-07-01 13:00:00,86.91,86.93,86.84,86.91,38605.0,85.2451,85.2647,85.1765,85.2451,38605.0
2024-07-01 13:10:00,86.91,86.93,86.87,86.91,79307.0,85.2451,85.2647,85.2059,85.2451,79307.0
2024-07-01 13:20:00,86.92,87.0,86.89,86.98,72271.0,85.2549,85.3334,85.2255,85.3138,72271.0
2024-07-01 13:30:00,86.97,86.98,86.92,86.94,59807.0,85.304,85.3138,85.2549,85.2745,59807.0
2024-07-01 13:40:00,86.94,86.99,86.91,86.98,53906.0,85.2745,85.3236,85.2451,85.3138,53906.0
2024-07-01 13:50:00,86.98,87.03,86.92,86.94,62450.0,85.3138,85.3628,85.2549,85.2745,62450.0
2024-07-01 14:00:00,86.93,87.01,86.9,86.99,81017.0,85.2647,85.3432,85.2353,85.3236,81017.0
2024-07-01 14:10:00,86.98,87.04,86.98,87.01,68568.0,85.3138,85.3726,85.3138,85.3432,68568.0
2024-07-01 14:20:00,87.01,87.03,86.87,86.88,38910.0,85.3432,85.3628,85.2059,85.2157,38910.0
2024-07-01 14:30:00,86.87,86.93,86.84,86.93,33032.0,85.2059,85.2647,85.1765,85.2647,33032.0
2024-07-01 14:40:00,86.92,86.93,86.81,86.83,70960.0,85.2549,85.2647,85.147,85.1667,70960.0
2024-07-01 14:50:00,86.84,86.87,86.83,86.84,34289.0,85.1765,85.2059,85.1667,85.1765,34289.0
2024-07-01 15:00:00,86.83,86.84,86.74,86.77,61327.0,85.1667,85.1765,85.0784,85.1078,61327.0
2024-07-01 15:10:00,86.77,86.77,86.69,86.75,58636.0,85.1078,85.1078,85.0293,85.0882,58636.0
2024-07-01 15:20:00,86.75,86.77,86.68,86.76,103360.0,85.0882,85.1078,85.0195,85.098,103360.0
2024-07-01 15:30:00,86.76,86.92,86.75,86.89,92239.0,85.098,85.2549,85.0882,85.2255,92239.0
2024-07-01 15:40:00,86.88,86.95,86.86,86.9,114712.0,85.2157,85.2844,85.1961,85.2353,114712.0
2024-07-01 15:50:00,86.9,87.08,86.9,86.96,574318.0,85.2353,85.4119,85.2353,85.2942,574318.0
2024-07-02 09:30:00,86.74,87.23,86.73,87.21,309092.0,85.0784,85.559,85.0686,85.5394,309092.0
2024-07-02 09:40:00,87.22,87.35,87.12,87.16,250258.0,85.5492,85.6767,85.4511,85.4903,250258.0
2024-07-02 09:50:00,87.16,87.17,86.97,86.99,153591.0,85.4903,85.5001,85.304,85.3236,153591.0
2024-07-02 10:00:00,87.0,87.07,86.89,86.89,94868.0,85.3334,85.4021,85.2255,85.2255,94868.0
2024-07-02 10:10:00,86.89,86.93,86.83,86.88,40329.0,85.2255,85.2647,85.1667,85.2157,40329.0
2024-07-02 10:20:00,86.88,86.92,86.85,86.92,40277.0,85.2157,85.2549,85.1863,85.2549,40277.0
2024-07-02 10:30:00,86.91,87.0,86.9,86.92,90100.0,85.2451,85.3334,85.2353,85.2549,90100.0
2024-07-02 10:40:00,86.91,86.91,86.75,86.79,60308.0,85.2451,85.2451,85.0882,85.1274,60308.0
2024-07-02 10:50:00,86.79,86.8,86.7,86.72,44210.0,85.1274,85.1372,85.0391,85.0588,44210.0
2024-07-02 11:00:00,86.73,86.75,86.68,86.69,39583.0,85.0686,85.0882,85.0195,85.0293,39583.0
2024-07-02 11:10:00,86.69,86.85,86.69,86.84,26890.0,85.0293,85.1863,85.0293,85.1765,26890.0
2024-07-02 11:20:00,86.84,86.88,86.79,86.81,421354.0,85.1765,85.2157,85.1274,85.147,421354.0
2024-07-02 11:30:00,86.81,86.82,86.72,86.79,404624.0,85.147,85.1568,85.0588,85.1274,404624.0
2024-07-02 11:40:00,86.79,86.81,86.74,86.79,208571.0,85.1274,85.147,85.0784,85.1274,208571.0
2024-07-02 11:50:00,86.79,86.8,86.73,86.74,167367.0,85.1274,85.1372,85.0686,85.0784,167367.0
2024-07-02 12:00:00,86.73,86.75,86.64,86.67,128440.0,85.0686,85.0882,84.9803,85.0097,128440.0
2024-07-02 12:10:00,86.67,86.68,86.6,86.62,63077.0,85.0097,85.0195,84.9411,84.9607,63077.0
2024-07-02 12:20:00,86.61,86.64,86.59,86.61,163584.0,84.9509,84.9803,84.9313,84.9509,163584.0
2024-07-02 12:30:00,86.6,86.62,86.56,86.56,60336.0,84.9411,84.9607,84.9018,84.9018,60336.0
2024-07-02 12:40:00,86.55,86.55,86.48,86.48,206469.0,84.892,84.892,84.8234,84.8234,206469.0
2024-07-02 12:50:00,86.49,86.51,86.42,86.42,76848.0,84.8332,84.8528,84.7645,84.7645,76848.0
2024-07-02 13:00:00,86.43,86.49,86.42,86.49,56950.0,84.7743,84.8332,84.7645,84.8332,56950.0
2024-07-02 13:10:00,86.49,86.5,86.45,86.48,29188.0,84.8332,84.843,84.7939,84.8234,29188.0
2024-07-02 13:20:00,86.47,86.49,86.42,86.47,68216.0,84.8136,84.8332,84.7645,84.8136,68216.0
2024-07-02 13:30:00,86.47,86.48,86.41,86.43,32822.0,84.8136,84.8234,84.7547,84.7743,32822.0
2024-07-02 13:40:00,86.43,86.46,86.4,86.45,63374.0,84.7743,84.8037,84.7449,84.7939,63374.0
2024-07-02 13:50:00,86.45,86.56,86.45,86.53,65691.0,84.7939,84.9018,84.7939,84.8724,65691.0
2024-07-02 14:00:00,86.53,86.57,86.52,86.57,81290.0,84.8724,84.9116,84.8626,84.9116,81290.0
2024-07-02 14:10:00,86.57,86.62,86.57,86.58,39243.0,84.9116,84.9607,84.9116,84.9214,39243.0
2024-07-02 14:20:00,86.58,86.6,86.55,86.57,112068.0,84.9214,84.9411,84.892,84.9116,112068.0
2024-07-02 14:30:00,86.56,86.58,86.54,86.55,31683.0,84.9018,84.9214,84.8822,84.892,31683.0
2024-07-02 14:40:00,86.55,86.59,86.54,86.59,48299.0,84.892,84.9313,84.8822,84.9313,48299.0
2024-07-02 14:50:00,86.58,86.65,86.58,86.62,56686.0,84.9214,84.9901,84.9214,84.9607,56686.0
2024-07-02 15:00:00,86.62,86.71,86.58,86.7,115395.0,84.9607,85.049,84.9214,85.0391,115395.0
2024-07-02 15:10:00,86.7,86.71,86.66,86.69,105363.0,85.0391,85.049,84.9999,85.0293,105363.0
2024-07-02 15:20:00,86.7,86.76,86.69,86.74,53055.0,85.0391,85.098,85.0293,85.0784,53055.0
2024-07-02 15:30:00,86.74,86.76,86.72,86.74,97570.0,85.0784,85.098,85.0588,85.0784,97570.0
2024-07-02 15:40:00,86.73,86.86,86.73,86.85,116198.0,85.0686,85.1961,85.0686,85.1863,116198.0
2024-07-02 15:50:00,86.84,87.13,86.83,87.1,742021.0,85.1765,85.4609,85.1667,85.4315,742021.0
2024-07-03 09:30:00,87.4,87.71,87.32,87.7,220478.0,85.7257,86.0298,85.6473,86.02,220478.0
2024-07-03 09:40:00,87.71,87.83,87.49,87.75,139245.0,86.0298,86.1475,85.814,86.069,139245.0
2024-07-03 09:50:00,87.74,87.86,87.7,87.82,126413.0,86.0592,86.1769,86.02,86.1377,126413.0
2024-07-03 10:00:00,87.82,87.98,87.79,87.88,175516.0,86.1377,86.2946,86.1083,86.1965,175516.0
2024-07-03 10:10:00,87.88,87.97,87.84,87.85,92236.0,86.1965,86.2848,86.1573,86.1671,92236.0
2024-07-03 10:20:00,87.85,87.92,87.79,87.84,61224.0,86.1671,86.2358,86.1083,86.1573,61224.0
2024-07-03 10:30:00,87.84,87.91,87.78,87.82,82926.0,86.1573,86.226,86.0985,86.1377,82926.0
2024-07-03 10:40:00,87.83,87.83,87.69,87.78,44766.0,86.1475,86.1475,86.0102,86.0985,44766.0
2024-07-03 10:50:00,87.79,87.86,87.72,87.73,49700.0,86.1083,86.1769,86.0396,86.0494,49700.0
2024-07-03 11:00:00,87.73,87.8,87.69,87.73,60765.0,86.0494,86.1181,86.0102,86.0494,60765.0
2024-07-03 11:10:00,87.73,87.73,87.59,87.6,38327.0,86.0494,86.0494,85.9121,85.9219,38327.0
2024-07-03 11:20:00,87.61,87.67,87.56,87.56,39418.0,85.9317,85.9906,85.8827,85.8827,39418.0
2024-07-03 11:30:00,87.56,87.65,87.56,87.63,44733.0,85.8827,85.9709,85.8827,85.9513,44733.0
2024-07-03 11:40:00,87.62,87.62,87.49,87.56,27803.0,85.9415,85.9415,85.814,85.8827,27803.0
2024-07-03 11:50:00,87.56,87.6,87.52,87.59,53478.0,85.8827,85.9219,85.8434,85.9121,53478.0
2024-07-03 12:00:00,87.58,87.69,87.53,87.68,45234.0,85.9023,86.0102,85.8532,86.0004,45234.0
2024-07-03 12:10:00,87.69,87.74,87.66,87.73,36314.0,86.0102,86.0592,85.9808,86.0494,36314.0
2024-07-03 12:20:00,87.73,87.75,87.69,87.7,44465.0,86.0494,86.069,86.0102,86.02,44465.0
2024-07-03 12:30:00,87.7,87.75,87.68,87.71,60776.0,86.02,86.069,86.0004,86.0298,60776.0
2024-07-03 12:40:00,87.71,87.78,87.69,87.73,73811.0,86.0298,86.0985,86.0102,86.0494,73811.0
2024-07-03 12:50:00,87.73,87.92,87.73,87.77,311128.0,86.0494,86.2358,86.0494,86.0886,311128.0
2024-07-05 09:30:00,87.71,87.82,87.5,87.61,195607.0,86.0298,86.1377,85.8238,85.9317,195607.0
2024-07-05 09:40:00,87.63,87.65,87.31,87.33,126317.0,85.9513,85.9709,85.6375,85.6571,126317.0
2024-07-05 09:50:00,87.33,87.5,87.29,87.45,113305.0,85.6571,85.8238,85.6178,85.7748,113305.0
2024-07-05 10:00:00,87.45,87.45,87.25,87.34,174667.0,85.7748,85.7748,85.5786,85.6669,174667.0
2024-07-05 10:10:00,87.32,87.44,87.22,87.34,112829.0,85.6473,85.765,85.5492,85.6669,112829.0
2024-07-05 10:20:00,87.35,87.4,87.3,87.33,58908.0,85.6767,85.7257,85.6277,85.6571,58908.0
2024-07-05 10:30:00,87.32,87.42,87.29,87.34,92405.0,85.6473,85.7454,85.6178,85.6669,92405.0
2024-07-05 10:40:00,87.34,87.47,87.33,87.39,121227.0,85.6669,85.7944,85.6571,85.7159,121227.0
2024-07-05 10:50:00,87.39,87.43,87.32,87.34,53365.0,85.7159,85.7552,85.6473,85.6669,53365.0
2024-07-05 11:00:00,87.34,87.45,87.29,87.42,63654.0,85.6669,85.7748,85.6178,85.7454,63654.0
2024-07-05 11:10:00,87.43,87.5,87.39,87.47,28583.0,85.7552,85.8238,85.7159,85.7944,28583.0
2024-07-05 11:20:00,87.48,87.49,87.4,87.42,215417.0,85.8042,85.814,85.7257,85.7454,215417.0
2024-07-05 11:30:00,87.42,87.43,87.36,87.36,558894.0,85.7454,85.7552,85.6865,85.6865,558894.0
2024-07-05 11:40:00,87.37,87.51,87.36,87.5,114377.0,85.6963,85.8336,85.6865,85.8238,114377.0
2024-07-05 11:50:00,87.51,87.52,87.46,87.47,39119.0,85.8336,85.8434,85.7846,85.7944,39119.0
2024-07-05 12:00:00,87.46,87.49,87.44,87.48,36831.0,85.7846,85.814,85.765,85.8042,36831.0
2024-07-05 12:10:00,87.48,87.52,87.47,87.48,12955.0,85.8042,85.8434,85.7944,85.8042,12955.0
2024-07-05 12:20:00,87.49,87.56,87.48,87.5,22893.0,85.814,85.8827,85.8042,85.8238,22893.0
2024-07-05 12:30:00,87.5,87.62,87.49,87.61,25832.0,85.8238,85.9415,85.814,85.9317,25832.0
2024-07-05 12:40:00,87.61,87.65,87.6,87.65,17802.0,85.9317,85.9709,85.9219,85.9709,17802.0
2024-07-05 12:50:00,87.65,87.69,87.63,87.67,20730.0,85.9709,86.0102,85.9513,85.9906,20730.0
2024-07-05 13:00:00,87.68,87.7,87.62,87.69,20564.0,86.0004,86.02,85.9415,86.0102,20564.0
2024-07-05 13:10:00,87.68,87.69,87.61,87.61,15448.0,86.0004,86.0102,85.9317,85.9317,15448.0
2024-07-05 13:20:00,87.61,87.7,87.61,87.66,29474.0,85.9317,86.02,85.9317,85.9808,29474.0
2024-07-05 13:30:00,87.66,87.75,87.64,87.75,24168.0,85.9808,86.069,85.9611,86.069,24168.0
2024-07-05 13:40:00,87.75,87.81,87.74,87.78,30392.0,86.069,86.1279,86.0592,86.0985,30392.0
2024-07-05 13:50:00,87.78,87.82,87.77,87.81,160740.0,86.0985,86.1377,86.0886,86.1279,160740.0
2024-07-05 14:00:00,87.81,87.81,87.7,87.71,55010.0,86.1279,86.1279,86.02,86.0298,55010.0
2024-07-05 14:10:00,87.71,87.78,87.7,87.75,20503.0,86.0298,86.0985,86.02,86.069,20503.0
2024-07-05 14:20:00,87.76,87.78,87.72,87.75,20920.0,86.0788,86.0985,86.0396,86.069,20920.0
2024-07-05 14:30:00,87.75,87.8,87.74,87.76,71619.0,86.069,86.1181,86.0592,86.0788,71619.0
2024-07-05 14:40:00,87.77,87.83,87.77,87.83,35994.0,86.0886,86.1475,86.0886,86.1475,35994.0
2024-07-05 14:50:00,87.84,87.85,87.81,87.84,29565.0,86.1573,86.1671,86.1279,86.1573,29565.0
2024-07-05 15:00:00,87.84,87.87,87.8,87.81,41138.0,86.1573,86.1867,86.1181,86.1279,41138.0
2024-07-05 15:10:00,87.8,87.84,87.8,87.83,38597.0,86.1181,86.1573,86.1181,86.1475,38597.0
2024-07-05 15:20:00,87.82,87.84,87.79,87.81,41320.0,86.1377,86.1573,86.1083,86.1279,41320.0
2024-07-05 15:30:00,87.8,87.85,87.8,87.85,44853.0,86.1181,86.1671,86.1181,86.1671,44853.0
2024-07-05 15:40:00,87.85,87.9,87.84,87.89,75667.0,86.1671,86.2162,86.1573,86.2064,75667.0
2024-07-05 15:50:00,87.9,88.01,87.86,87.9,792718.0,86.2162,86.3241,86.1769,86.2162,792718.0
2024-07-08 09:30:00,88.16,88.47,87.9,88.32,247799.0,86.4712,86.7752,86.2162,86.6281,247799.0
2024-07-08 09:40:00,88.31,88.39,88.27,88.3,241247.0,86.6183,86.6968,86.5791,86.6085,241247.0
2024-07-08 09:50:00,88.29,88.32,88.22,88.3,171192.0,86.5987,86.6281,86.53,86.6085,171192.0
2024-07-08 10:00:00,88.3,88.37,88.18,88.24,132735.0,86.6085,86.6772,86.4908,86.5496,132735.0
2024-07-08 10:10:00,88.25,88.3,88.17,88.2,76162.0,86.5595,86.6085,86.481,86.5104,76162.0
2024-07-08 10:20:00,88.2,88.28,88.14,88.2,106681.0,86.5104,86.5889,86.4516,86.5104,106681.0
2024-07-08 10:30:00,88.2,88.32,88.16,88.28,74005.0,86.5104,86.6281,86.4712,86.5889,74005.0
2024-07-08 10:40:00,88.27,88.3,88.24,88.28,53160.0,86.5791,86.6085,86.5496,86.5889,53160.0
2024-07-08 10:50:00,88.28,88.32,88.26,88.27,47823.0,86.5889,86.6281,86.5693,86.5791,47823.0
2024-07-08 11:00:00,88.28,88.3,88.2,88.2,56605.0,86.5889,86.6085,86.5104,86.5104,56605.0
2024-07-08 11:10:00,88.21,88.24,88.16,88.17,133602.0,86.5202,86.5496,86.4712,86.481,133602.0
2024-07-08 11:20:00,88.17,88.19,88.14,88.14,83926.0,86.481,86.5006,86.4516,86.4516,83926.0
2024-07-08 11:30:00,88.14,88.14,87.97,87.98,91264.0,86.4516,86.4516,86.2848,86.2946,91264.0
2024-07-08 11:40:00,87.98,87.98,87.89,87.92,60976.0,86.2946,86.2946,86.2064,86.2358,60976.0
2024-07-08 11:50:00,87.92,87.92,87.84,87.87,37398.0,86.2358,86.2358,86.1573,86.1867,37398.0
2024-07-08 12:00:00,87.88,87.89,87.84,87.87,46494.0,86.1965,86.2064,86.1573,86.1867,46494.0
2024-07-08 12:10:00,87.87,87.94,87.86,87.94,103521.0,86.1867,86.2554,86.1769,86.2554,103521.0
2024-07-08 12:20:00,87.94,88.02,87.92,88.02,39338.0,86.2554,86.3339,86.2358,86.3339,39338.0
2024-07-08 12:30:00,88.01,88.08,88.0,88.08,43038.0,86.3241,86.3927,86.3142,86.3927,43038.0
2024-07-08 12:40:00,88.08,88.11,88.05,88.09,69341.0,86.3927,86.4221,86.3633,86.4025,69341.0
2024-07-08 12:50:00,88.11,88.12,88.09,88.12,64760.0,86.4221,86.4319,86.4025,86.4319,64760.0
2024-07-08 13:00:00,88.11,88.12,88.03,88.05,92008.0,86.4221,86.4319,86.3437,86.3633,92008.0
2024-07-08 13:10:00,88.04,88.09,88.03,88.08,131023.0,86.3535,86.4025,86.3437,86.3927,131023.0
2024-07-08 13:20:00,88.09,88.13,88.07,88.07,113990.0,86.4025,86.4418,86.3829,86.3829,113990.0
2024-07-08 13:30:00,88.07,88.17,88.06,88.17,69563.0,86.3829,86.481,86.3731,86.481,69563.0
2024-07-08 13:40:00,88.17,88.17,88.12,88.13,74730.0,86.481,86.481,86.4319,86.4418,74730.0
2024-07-08 13:50:00,88.12,88.14,88.1,88.12,28720.0,86.4319,86.4516,86.4123,86.4319,28720.0
2024-07-08 14:00:00,88.12,88.13,88.07,88.09,55305.0,86.4319,86.4418,86.3829,86.4025,55305.0
2024-07-08 14:10:00,88.09,88.1,88.05,88.05,32016.0,86.4025,86.4123,86.3633,86.3633,32016.0
2024-07-08 14:20:00,88.05,88.07,88.03,88.06,87699.0,86.3633,86.3829,86.3437,86.3731,87699.0
2024-07-08 14:30:00,88.06,88.1,88.05,88.05,73373.0,86.3731,86.4123,86.3633,86.3633,73373.0
2024-07-08 14:40:00,88.05,88.05,87.92,87.98,83469.0,86.3633,86.3633,86.2358,86.2946,83469.0
2024-07-08 14:50:00,87.98,88.01,87.95,88.01,74297.0,86.2946,86.3241,86.2652,86.3241,74297.0
2024-07-08 15:00:00,88.01,88.02,87.99,88.01,54576.0,86.3241,86.3339,86.3044,86.3241,54576.0
2024-07-08 15:10:00,88.0,88.04,88.0,88.02,64283.0,86.3142,86.3535,86.3142,86.3339,64283.0
2024-07-08 15:20:00,88.02,88.03,87.99,88.02,72568.0,86.3339,86.3437,86.3044,86.3339,72568.0
2024-07-08 15:30:00,88.01,88.08,88.0,88.06,61389.0,86.3241,86.3927,86.3142,86.3731,61389.0
2024-07-08 15:40:00,88.06,88.1,88.03,88.05,103942.0,86.3731,86.4123,86.3437,86.3633,103942.0
2024-07-08 15:50:00,88.05,88.16,88.04,88.15,641355.0,86.3633,86.4712,86.3535,86.4614,641355.0
2024-07-09 09:30:00,87.77,87.91,87.65,87.75,159719.0,86.0886,86.226,85.9709,86.069,159719.0
2024-07-09 09:40:00,87.76,87.95,87.73,87.92,74796.0,86.0788,86.2652,86.0494,86.2358,74796.0
2024-07-09 09:50:00,87.92,87.95,87.86,87.87,35055.0,86.2358,86.2652,86.1769,86.1867,35055.0
2024-07-09 10:00:00,87.87,87.94,87.74,87.76,73209.0,86.1867,86.2554,86.0592,86.0788,73209.0
2024-07-09 10:10:00,87.75,87.8,87.67,87.68,47023.0,86.069,86.1181,85.9906,86.0004,47023.0
2024-07-09 10:20:00,87.67,87.75,87.66,87.73,36729.0,85.9906,86.069,85.9808,86.0494,36729.0
2024-07-09 10:30:00,87.73,87.82,87.69,87.81,23811.0,86.0494,86.1377,86.0102,86.1279,23811.0
2024-07-09 10:40:00,87.8,87.8,87.68,87.73,23041.0,86.1181,86.1181,86.0004,86.0494,23041.0
2024-07-09 10:50:00,87.72,87.72,87.61,87.62,40019.0,86.0396,86.0396,85.9317,85.9415,40019.0
2024-07-09 11:00:00,87.61,87.64,87.59,87.62,50468.0,85.9317,85.9611,85.9121,85.9415,50468.0
2024-07-09 11:10:00,87.61,87.63,87.53,87.54,20594.0,85.9317,85.9513,85.8532,85.8631,20594.0
2024-07-09 11:20:00,87.54,87.57,87.49,87.52,44257.0,85.8631,85.8925,85.814,85.8434,44257.0
2024-07-09 11:30:00,87.53,87.58,87.51,87.57,26968.0,85.8532,85.9023,85.8336,85.8925,26968.0
2024-07-09 11:40:00,87.57,87.62,87.55,87.59,50505.0,85.8925,85.9415,85.8729,85.9121,50505.0
2024-07-09 11:50:00,87.59,87.66,87.58,87.66,48738.0,85.9121,85.9808,85.9023,85.9808,48738.0
2024-07-09 12:00:00,87.66,87.69,87.64,87.67,26350.0,85.9808,86.0102,85.9611,85.9906,26350.0
2024-07-09 12:10:00,87.66,87.66,87.62,87.64,17323.0,85.9808,85.9808,85.9415,85.9611,17323.0
2024-07-09 12:20:00,87.62,87.63,87.6,87.62,21439.0,85.9415,85.9513,85.9219,85.9415,21439.0
2024-07-09 12:30:00,87.63,87.65,87.58,87.6,22023.0,85.9513,85.9709,85.9023,85.9219,22023.0
2024-07-09 12:40:00,87.61,87.75,87.6,87.72,34803.0,85.9317,86.069,85.9219,86.0396,34803.0
2024-07-09 12:50:00,87.71,87.72,87.64,87.7,21496.0,86.0298,86.0396,85.9611,86.02,21496.0
2024-07-09 13:00:00,87.71,87.84,87.71,87.8,27517.0,86.0298,86.1573,86.0298,86.1181,27517.0
2024-07-09 13:10:00,87.81,87.83,87.64,87.69,31182.0,86.1279,86.1475,85.9611,86.0102,31182.0
2024-07-09 13:20:00,87.7,87.71,87.64,87.71,12162.0,86.02,86.0298,85.9611,86.0298,12162.0
2024-07-09 13:30:00,87.7,87.73,87.66,87.67,14774.0,86.02,86.0494,85.9808,85.9906,14774.0
2024-07-09 13:40:00,87.66,87.66,87.61,87.65,21877.0,85.9808,85.9808,85.9317,85.9709,21877.0
2024-07-09 13:50:00,87.64,87.64,87.55,87.56,23425.0,85.9611,85.9611,85.8729,85.8827,23425.0
2024-07-09 14:00:00,87.55,87.55,87.5,87.54,19027.0,85.8729,85.8729,85.8238,85.8631,19027.0
2024-07-09 14:10:00,87.54,87.56,87.51,87.52,31106.0,85.8631,85.8827,85.8336,85.8434,31106.0
2024-07-09 14:20:00,87.52,87.55,87.47,87.48,38511.0,85.8434,85.8729,85.7944,85.8042,38511.0
2024-07-09 14:30:00,87.48,87.51,87.47,87.51,41845.0,85.8042,85.8336,85.7944,85.8336,41845.0
2024-07-09 14:40:00,87.51,87.51,87.46,87.49,54854.0,85.8336,85.8336,85.7846,85.814,54854.0
2024-07-09 14:50:00,87.5,87.5,87.44,87.46,77148.0,85.8238,85.8238,85.765,85.7846,77148.0
2024-07-09 15:00:00,87.46,87.46,87.35,87.38,218513.0,85.7846,85.7846,85.6767,85.7061,218513.0
2024-07-09 15:10:00,87.38,87.38,87.34,87.35,213549.0,85.7061,85.7061,85.6669,85.6767,213549.0
2024-07-09 15:20:00,87.35,87.36,87.31,87.34,121944.0,85.6767,85.6865,85.6375,85.6669,121944.0
2024-07-09 15:30:00,87.34,87.39,87.29,87.38,110478.0,85.6669,85.7159,85.6178,85.7061,110478.0
2024-07-09 15:40:00,87.38,87.4,87.33,87.36,150902.0,85.7061,85.7257,85.6571,85.6865,150902.0
2024-07-09 15:50:00,87.36,87.39,87.24,87.28,353037.0,85.6865,85.7159,85.5688,85.608,353037.0
2024-07-10 09:30:00,87.7,87.86,87.56,87.77,188911.0,86.02,86.1769,85.8827,86.0886,188911.0
2024-07-10 09:40:00,87.77,87.85,87.69,87.81,106462.0,86.0886,86.1671,86.0102,86.1279,106462.0
2024-07-10 09:50:00,87.81,87.85,87.76,87.76,70935.0,86.1279,86.1671,86.0788,86.0788,70935.0
2024-07-10 10:00:00,87.75,87.91,87.75,87.83,75895.0,86.069,86.226,86.069,86.1475,75895.0
2024-07-10 10:10:00,87.82,87.82,87.66,87.66,54306.0,86.1377,86.1377,85.9808,85.9808,54306.0
2024-07-10 10:20:00,87.67,87.72,87.63,87.71,40694.0,85.9906,86.0396,85.9513,86.0298,40694.0
2024-07-10 10:30:00,87.71,87.82,87.67,87.7,41953.0,86.0298,86.1377,85.9906,86.02,41953.0
2024-07-10 10:40:00,87.7,87.7,87.63,87.68,161187.0,86.02,86.02,85.9513,86.0004,161187.0
2024-07-10 10:50:00,87.67,87.78,87.65,87.75,34243.0,85.9906,86.0985,85.9709,86.069,34243.0
2024-07-10 11:00:00,87.75,87.86,87.73,87.84,47387.0,86.069,86.1769,86.0494,86.1573,47387.0
2024-07-10 11:10:00,87.85,87.91,87.81,87.91,20361.0,86.1671,86.226,86.1279,86.226,20361.0
2024-07-10 11:20:00,87.92,87.95,87.87,87.93,87752.0,86.2358,86.2652,86.1867,86.2456,87752.0
2024-07-10 11:30:00,87.93,87.97,87.9,87.95,48213.0,86.2456,86.2848,86.2162,86.2652,48213.0
2024-07-10 11:40:00,87.96,87.97,87.93,87.93,40782.0,86.275,86.2848,86.2456,86.2456,40782.0
2024-07-10 11:50:00,87.93,88.03,87.92,87.99,42242.0,86.2456,86.3437,86.2358,86.3044,42242.0
2024-07-10 12:00:00,88.0,88.1,87.99,88.09,40081.0,86.3142,86.4123,86.3044,86.4025,40081.0
2024-07-10 12:10:00,88.09,88.17,88.09,88.16,39671.0,86.4025,86.481,86.4025,86.4712,39671.0
2024-07-10 12:20:00,88.16,88.25,88.15,88.23,40990.0,86.4712,86.5595,86.4614,86.5398,40990.0
2024-07-10 12:30:00,88.23,88.24,88.16,88.19,35670.0,86.5398,86.5496,86.4712,86.5006,35670.0
2024-07-10 12:40:00,88.19,88.22,88.18,88.19,34479.0,86.5006,86.53,86.4908,86.5006,34479.0
2024-07-10 12:50:00,88.2,88.25,88.17,88.25,159650.0,86.5104,86.5595,86.481,86.5595,159650.0
2024-07-10 13:00:00,88.24,88.31,88.21,88.29,26357.0,86.5496,86.6183,86.5202,86.5987,26357.0
2024-07-10 13:10:00,88.3,88.3,88.22,88.26,23324.0,86.6085,86.6085,86.53,86.5693,23324.0
2024-07-10 13:20:00,88.26,88.26,88.14,88.15,16475.0,86.5693,86.5693,86.4516,86.4614,16475.0
2024-07-10 13:30:00,88.15,88.16,88.0,88.06,106404.0,86.4614,86.4712,86.3142,86.3731,106404.0
2024-07-10 13:40:00,88.06,88.09,88.03,88.04,79482.0,86.3731,86.4025,86.3437,86.3535,79482.0
2024-07-10 13:50:00,88.03,88.1,88.0,88.09,73172.0,86.3437,86.4123,86.3142,86.4025,73172.0
2024-07-10 14:00:00,88.1,88.1,88.03,88.08,15819.0,86.4123,86.4123,86.3437,86.3927,15819.0
2024-07-10 14:10:00,88.08,88.15,88.06,88.13,18461.0,86.3927,86.4614,86.3731,86.4418,18461.0
2024-07-10 14:20:00,88.14,88.16,88.09,88.15,27530.0,86.4516,86.4712,86.4025,86.4614,27530.0
2024-07-10 14:30:00,88.14,88.2,88.13,88.19,18808.0,86.4516,86.5104,86.4418,86.5006,18808.0
2024-07-10 14:40:00,88.19,88.25,88.18,88.22,29720.0,86.5006,86.5595,86.4908,86.53,29720.0
2024-07-10 14:50:00,88.23,88.25,88.2,88.22,88578.0,86.5398,86.5595,86.5104,86.53,88578.0
2024-07-10 15:00:00,88.22,88.22,88.17,88.19,121910.0,86.53,86.53,86.481,86.5006,121910.0
2024-07-10 15:10:00,88.19,88.25,88.17,88.25,138369.0,86.5006,86.5595,86.481,86.5595,138369.0
2024-07-10 15:20:00,88.25,88.27,88.22,88.25,118827.0,86.5595,86.5791,86.53,86.5595,118827.0
2024-07-10 15:30:00,88.25,88.32,88.23,88.31,124206.0,86.5595,86.6281,86.5398,86.6183,124206.0
2024-07-10 15:40:00,88.32,88.35,88.27,88.34,156650.0,86.6281,86.6575,86.5791,86.6477,156650.0
2024-07-10 15:50:00,88.34,88.48,88.33,88.41,632472.0,86.6477,86.785,86.6379,86.7164,632472.0
2024-07-11 09:30:00,88.87,89.04,88.81,88.97,260675.0,87.1676,87.3343,87.1087,87.2657,260675.0
2024-07-11 09:40:00,88.99,89.17,88.87,89.15,164870.0,87.2853,87.4618,87.1676,87.4422,164870.0
2024-07-11 09:50:00,89.14,89.3,89.1,89.18,80350.0,87.4324,87.5893,87.3932,87.4716,80350.0
2024-07-11 10:00:00,89.18,89.47,89.16,89.46,84496.0,87.4716,87.7561,87.452,87.7463,84496.0
2024-07-11 10:10:00,89.47,89.64,89.45,89.57,99121.0,87.7561,87.9228,87.7365,87.8542,99121.0
2024-07-11 10:20:00,89.58,89.58,89.36,89.41,95961.0,87.864,87.864,87.6482,87.6972,95961.0
2024-07-11 10:30:00,89.4,89.54,89.38,89.51,78254.0,87.6874,87.8247,87.6678,87.7953,78254.0
2024-07-11 10:40:00,89.51,89.54,89.38,89.53,79111.0,87.7953,87.8247,87.6678,87.8149,79111.0
2024-07-11 10:50:00,89.52,89.54,89.35,89.47,113544.0,87.8051,87.8247,87.6384,87.7561,113544.0
2024-07-11 11:00:00,89.48,89.55,89.38,89.53,96514.0,87.7659,87.8346,87.6678,87.8149,96514.0
2024-07-11 11:10:00,89.53,89.56,89.47,89.52,92239.0,87.8149,87.8444,87.7561,87.8051,92239.0
2024-07-11 11:20:00,89.52,89.56,89.45,89.53,126713.0,87.8051,87.8444,87.7365,87.8149,126713.0
2024-07-11 11:30:00,89.53,89.65,89.52,89.64,132629.0,87.8149,87.9326,87.8051,87.9228,132629.0
2024-07-11 11:40:00,89.64,89.69,89.55,89.62,122024.0,87.9228,87.9719,87.8346,87.9032,122024.0
2024-07-11 11:50:00,89.62,89.74,89.61,89.66,86645.0,87.9032,88.0209,87.8934,87.9424,86645.0
2024-07-11 12:00:00,89.65,89.65,89.4,89.48,137393.0,87.9326,87.9326,87.6874,87.7659,137393.0
2024-07-11 12:10:00,89.47,89.49,89.4,89.42,83492.0,87.7561,87.7757,87.6874,87.707,83492.0
2024-07-11 12:20:00,89.41,89.43,89.37,89.41,62165.0,87.6972,87.7168,87.658,87.6972,62165.0
2024-07-11 12:30:00,89.4,89.48,89.34,89.39,72698.0,87.6874,87.7659,87.6286,87.6776,72698.0
2024-07-11 12:40:00,89.38,89.42,89.36,89.38,59025.0,87.6678,87.707,87.6482,87.6678,59025.0
2024-07-11 12:50:00,89.38,89.47,89.36,89.44,118965.0,87.6678,87.7561,87.6482,87.7267,118965.0
2024-07-11 13:00:00,89.45,89.51,89.35,89.45,206803.0,87.7365,87.7953,87.6384,87.7365,206803.0
2024-07-11 13:10:00,89.45,89.6,89.44,89.59,64377.0,87.7365,87.8836,87.7267,87.8738,64377.0
2024-07-11 13:20:00,89.59,89.63,89.54,89.59,92286.0,87.8738,87.913,87.8247,87.8738,92286.0
2024-07-11 13:30:00,89.59,89.6,89.52,89.53,80933.0,87.8738,87.8836,87.8051,87.8149,80933.0
2024-07-11 13:40:00,89.53,89.62,89.51,89.56,68101.0,87.8149,87.9032,87.7953,87.8444,68101.0
2024-07-11 13:50:00,89.56,89.65,89.56,89.64,79816.0,87.8444,87.9326,87.8444,87.9228,79816.0
2024-07-11 14:00:00,89.65,89.68,89.62,89.66,71685.0,87.9326,87.9621,87.9032,87.9424,71685.0
2024-07-11 14:10:00,89.66,89.7,89.64,89.68,66518.0,87.9424,87.9817,87.9228,87.9621,66518.0
2024-07-11 14:20:00,89.69,89.69,89.58,89.59,96686.0,87.9719,87.9719,87.864,87.8738,96686.0
2024-07-11 14:30:00,89.6,89.71,89.59,89.65,103723.0,87.8836,87.9915,87.8738,87.9326,103723.0
2024-07-11 14:40:00,89.65,89.69,89.61,89.67,75566.0,87.9326,87.9719,87.8934,87.9523,75566.0
2024-07-11 14:50:00,89.67,89.71,89.65,89.68,68143.0,87.9523,87.9915,87.9326,87.9621,68143.0
2024-07-11 15:00:00,89.68,89.68,89.59,89.6,104926.0,87.9621,87.9621,87.8738,87.8836,104926.0
2024-07-11 15:10:00,89.59,89.68,89.59,89.67,131019.0,87.8738,87.9621,87.8738,87.9523,131019.0
2024-07-11 15:20:00,89.67,89.73,89.65,89.66,136359.0,87.9523,88.0111,87.9326,87.9424,136359.0
2024-07-11 15:30:00,89.66,89.72,89.65,89.67,134585.0,87.9424,88.0013,87.9326,87.9523,134585.0
2024-07-11 15:40:00,89.68,89.74,89.66,89.73,308678.0,87.9621,88.0209,87.9424,88.0111,308678.0
2024-07-11 15:50:00,89.72,89.77,89.66,89.66,780380.0,88.0013,88.0503,87.9424,87.9424,780380.0
2024-07-12 09:30:00,90.15,90.22,90.01,90.06,181709.0,88.4231,88.4917,88.2857,88.3348,181709.0
2024-07-12 09:40:00,90.06,90.19,89.91,90.12,141774.0,88.3348,88.4623,88.1877,88.3936,141774.0
2024-07-12 09:50:00,90.13,90.13,89.94,89.97,101391.0,88.4034,88.4034,88.2171,88.2465,101391.0
2024-07-12 10:00:00,89.98,90.13,89.97,90.06,100301.0,88.2563,88.4034,88.2465,88.3348,100301.0
2024-07-12 10:10:00,90.06,90.33,90.06,90.31,78123.0,88.3348,88.5996,88.3348,88.58,78123.0
2024-07-12 10:20:00,90.32,90.47,90.28,90.47,116503.0,88.5898,88.7369,88.5506,88.7369,116503.0
2024-07-12 10:30:00,90.46,90.49,90.3,90.35,70405.0,88.7271,88.7565,88.5702,88.6192,70405.0
2024-07-12 10:40:00,90.35,90.36,90.25,90.28,89843.0,88.6192,88.629,88.5211,88.5506,89843.0
2024-07-12 10:50:00,90.28,90.33,90.24,90.33,41785.0,88.5506,88.5996,88.5113,88.5996,41785.0
2024-07-12 11:00:00,90.33,90.52,90.33,90.51,72528.0,88.5996,88.786,88.5996,88.7762,72528.0
2024-07-12 11:10:00,90.52,90.57,90.48,90.57,49071.0,88.786,88.835,88.7467,88.835,49071.0
2024-07-12 11:20:00,90.58,90.58,90.48,90.52,50364.0,88.8448,88.8448,88.7467,88.786,50364.0
2024-07-12 11:30:00,90.52,90.52,90.44,90.48,108544.0,88.786,88.786,88.7075,88.7467,108544.0
2024-07-12 11:40:00,90.48,90.55,90.47,90.55,68560.0,88.7467,88.8154,88.7369,88.8154,68560.0
2024-07-12 11:50:00,90.55,90.56,90.51,90.51,32903.0,88.8154,88.8252,88.7762,88.7762,32903.0
2024-07-12 12:00:00,90.5,90.54,90.47,90.49,31652.0,88.7664,88.8056,88.7369,88.7565,31652.0
2024-07-12 12:10:00,90.5,90.59,90.49,90.57,61311.0,88.7664,88.8546,88.7565,88.835,61311.0
2024-07-12 12:20:00,90.57,90.58,90.51,90.53,51842.0,88.835,88.8448,88.7762,88.7958,51842.0
2024-07-12 12:30:00,90.52,90.52,90.47,90.51,30109.0,88.786,88.786,88.7369,88.7762,30109.0
2024-07-12 12:40:00,90.51,90.52,90.48,90.5,19143.0,88.7762,88.786,88.7467,88.7664,19143.0
2024-07-12 12:50:00,90.5,90.62,90.48,90.62,19671.0,88.7664,88.8841,88.7467,88.8841,19671.0
2024-07-12 13:00:00,90.61,90.61,90.56,90.6,30789.0,88.8742,88.8742,88.8252,88.8644,30789.0
2024-07-12 13:10:00,90.6,90.7,90.6,90.68,28967.0,88.8644,88.9625,88.8644,88.9429,28967.0
2024-07-12 13:20:00,90.69,90.73,90.67,90.72,24138.0,88.9527,88.9919,88.9331,88.9821,24138.0
2024-07-12 13:30:00,90.73,90.8,90.71,90.77,33737.0,88.9919,89.0606,88.9723,89.0312,33737.0
2024-07-12 13:40:00,90.77,90.9,90.75,90.9,38567.0,89.0312,89.1587,89.0116,89.1587,38567.0
2024-07-12 13:50:00,90.9,90.9,90.82,90.83,30087.0,89.1587,89.1587,89.0802,89.09,30087.0
2024-07-12 14:00:00,90.84,90.88,90.8,90.87,20933.0,89.0998,89.1391,89.0606,89.1293,20933.0
2024-07-12 14:10:00,90.87,90.93,90.86,90.88,31986.0,89.1293,89.1881,89.1195,89.1391,31986.0
2024-07-12 14:20:00,90.88,90.91,90.85,90.9,15348.0,89.1391,89.1685,89.1096,89.1587,15348.0
2024-07-12 14:30:00,90.9,90.9,90.82,90.89,22888.0,89.1587,89.1587,89.0802,89.1489,22888.0
2024-07-12 14:40:00,90.89,90.92,90.86,90.91,41569.0,89.1489,89.1783,89.1195,89.1685,41569.0
2024-07-12 14:50:00,90.91,90.93,90.86,90.92,45771.0,89.1685,89.1881,89.1195,89.1783,45771.0
2024-07-12 15:00:00,90.92,90.92,90.86,90.88,99469.0,89.1783,89.1783,89.1195,89.1391,99469.0
2024-07-12 15:10:00,90.87,90.89,90.81,90.83,97515.0,89.1293,89.1489,89.0704,89.09,97515.0
2024-07-12 15:20:00,90.83,90.86,90.8,90.83,126776.0,89.09,89.1195,89.0606,89.09,126776.0
2024-07-12 15:30:00,90.83,90.84,90.73,90.75,165137.0,89.09,89.0998,88.9919,89.0116,165137.0
2024-07-12 15:40:00,90.75,90.75,90.59,90.61,178987.0,89.0116,89.0116,88.8546,88.8742,178987.0
2024-07-12 15:50:00,90.6,90.61,90.46,90.52,838782.0,88.8644,88.8742,88.7271,88.786,838782.0
2024-07-15 09:30:00,90.51,90.51,90.16,90.44,287638.0,88.7762,88.7762,88.4329,88.7075,287638.0
2024-07-15 09:40:00,90.45,90.49,90.21,90.49,115289.0,88.7173,88.7565,88.4819,88.7565,115289.0
2024-07-15 09:50:00,90.48,90.58,90.43,90.46,82283.0,88.7467,88.8448,88.6977,88.7271,82283.0
2024-07-15 10:00:00,90.46,90.58,90.42,90.58,68264.0,88.7271,88.8448,88.6879,88.8448,68264.0
2024-07-15 10:10:00,90.57,90.66,90.49,90.62,61246.0,88.835,88.9233,88.7565,88.8841,61246.0
2024-07-15 10:20:00,90.62,90.68,90.6,90.6,51168.0,88.8841,88.9429,88.8644,88.8644,51168.0
2024-07-15 10:30:00,90.6,90.68,90.57,90.6,57797.0,88.8644,88.9429,88.835,88.8644,57797.0
2024-07-15 10:40:00,90.61,90.67,90.55,90.63,55916.0,88.8742,88.9331,88.8154,88.8939,55916.0
2024-07-15 10:50:00,90.62,90.73,90.57,90.7,62790.0,88.8841,88.9919,88.835,88.9625,62790.0
2024-07-15 11:00:00,90.71,90.82,90.71,90.8,27025.0,88.9723,89.0802,88.9723,89.0606,27025.0
2024-07-15 11:10:00,90.81,90.83,90.72,90.73,26754.0,89.0704,89.09,88.9821,88.9919,26754.0
2024-07-15 11:20:00,90.74,90.76,90.67,90.68,38326.0,89.0018,89.0214,88.9331,88.9429,38326.0
2024-07-15 11:30:00,90.68,90.76,90.63,90.75,140244.0,88.9429,89.0214,88.8939,89.0116,140244.0
2024-07-15 11:40:00,90.74,90.86,90.74,90.82,46866.0,89.0018,89.1195,89.0018,89.0802,46866.0
2024-07-15 11:50:00,90.82,90.88,90.81,90.84,19706.0,89.0802,89.1391,89.0704,89.0998,19706.0
2024-07-15 12:00:00,90.83,90.84,90.72,90.83,26193.0,89.09,89.0998,88.9821,89.09,26193.0
2024-07-15 12:10:00,90.83,90.87,90.78,90.84,84166.0,89.09,89.1293,89.041,89.0998,84166.0
2024-07-15 12:20:00,90.83,90.84,90.75,90.75,74593.0,89.09,89.0998,89.0116,89.0116,74593.0
2024-07-15 12:30:00,90.75,90.77,90.7,90.74,25840.0,89.0116,89.0312,88.9625,89.0018,25840.0
2024-07-15 12:40:00,90.73,90.8,90.67,90.68,70971.0,88.9919,89.0606,88.9331,88.9429,70971.0
2024-07-15 12:50:00,90.68,90.73,90.66,90.66,20960.0,88.9429,88.9919,88.9233,88.9233,20960.0
2024-07-15 13:00:00,90.66,90.66,90.56,90.63,77743.0,88.9233,88.9233,88.8252,88.8939,77743.0
2024-07-15 13:10:00,90.64,90.64,90.56,90.62,38342.0,88.9037,88.9037,88.8252,88.8841,38342.0
2024-07-15 13:20:00,90.61,90.64,90.5,90.51,18518.0,88.8742,88.9037,88.7664,88.7762,18518.0
2024-07-15 13:30:00,90.51,90.51,90.38,90.41,29923.0,88.7762,88.7762,88.6487,88.6781,29923.0
2024-07-15 13:40:00,90.41,90.44,90.3,90.31,32455.0,88.6781,88.7075,88.5702,88.58,32455.0
2024-07-15 13:50:00,90.32,90.46,90.32,90.41,59979.0,88.5898,88.7271,88.5898,88.6781,59979.0
2024-07-15 14:00:00,90.41,90.41,90.35,90.4,32061.0,88.6781,88.6781,88.6192,88.6683,32061.0
2024-07-15 14:10:00,90.41,90.43,90.39,90.43,20986.0,88.6781,88.6977,88.6585,88.6977,20986.0
2024-07-15 14:20:00,90.44,90.47,90.42,90.45,46274.0,88.7075,88.7369,88.6879,88.7173,46274.0
2024-07-15 14:30:00,90.45,90.51,90.43,90.45,31608.0,88.7173,88.7762,88.6977,88.7173,31608.0
2024-07-15 14:40:00,90.45,90.47,90.43,90.43,17720.0,88.7173,88.7369,88.6977,88.6977,17720.0
2024-07-15 14:50:00,90.42,90.45,90.39,90.42,31106.0,88.6879,88.7173,88.6585,88.6879,31106.0
2024-07-15 15:00:00,90.42,90.45,90.38,90.41,39544.0,88.6879,88.7173,88.6487,88.6781,39544.0
2024-07-15 15:10:00,90.4,90.45,90.39,90.44,34380.0,88.6683,88.7173,88.6585,88.7075,34380.0
2024-07-15 15:20:00,90.43,90.46,90.39,90.4,27419.0,88.6977,88.7271,88.6585,88.6683,27419.0
2024-07-15 15:30:00,90.4,90.43,90.34,90.34,59388.0,88.6683,88.6977,88.6094,88.6094,59388.0
2024-07-15 15:40:00,90.34,90.35,90.19,90.2,89493.0,88.6094,88.6192,88.4623,88.4721,89493.0
2024-07-15 15:50:00,90.19,90.29,90.06,90.28,434546.0,88.4623,88.5604,88.3348,88.5506,434546.0
2024-07-16 09:30:00,90.19,90.36,90.15,90.33,161481.0,88.4623,88.629,88.4231,88.5996,161481.0
2024-07-16 09:40:00,90.33,90.74,90.31,90.7,104233.0,88.5996,89.0018,88.58,88.9625,104233.0
2024-07-16 09:50:00,90.69,91.04,90.68,91.04,89816.0,88.9527,89.296,88.9429,89.296,89816.0
2024-07-16 10:00:00,91.04,91.2,91.03,91.06,147063.0,89.296,89.4529,89.2862,89.3156,147063.0
2024-07-16 10:10:00,91.06,91.1,91.01,91.02,69218.0,89.3156,89.3549,89.2666,89.2764,69218.0
2024-07-16 10:20:00,91.02,91.16,91.0,91.15,66491.0,89.2764,89.4137,89.2568,89.4039,66491.0
2024-07-16 10:30:00,91.15,91.2,91.1,91.16,35632.0,89.4039,89.4529,89.3549,89.4137,35632.0
2024-07-16 10:40:00,91.15,91.3,91.08,91.29,128437.0,89.4039,89.551,89.3352,89.5412,128437.0
2024-07-16 10:50:00,91.29,91.39,91.25,91.32,112380.0,89.5412,89.6393,89.502,89.5706,112380.0
2024-07-16 11:00:00,91.32,91.5,91.29,91.46,72299.0,89.5706,89.7472,89.5412,89.708,72299.0
2024-07-16 11:10:00,91.45,91.56,91.45,91.56,60681.0,89.6982,89.806,89.6982,89.806,60681.0
2024-07-16 11:20:00,91.54,91.57,91.51,91.51,41741.0,89.7864,89.8159,89.757,89.757,41741.0
2024-07-16 11:30:00,91.51,91.53,91.44,91.53,38114.0,89.757,89.7766,89.6883,89.7766,38114.0
2024-07-16 11:40:00,91.52,91.57,91.48,91.49,42642.0,89.7668,89.8159,89.7276,89.7374,42642.0
2024-07-16 11:50:00,91.48,91.55,91.42,91.54,72759.0,89.7276,89.7962,89.6687,89.7864,72759.0
2024-07-16 12:00:00,91.55,91.58,91.48,91.53,62967.0,89.7962,89.8257,89.7276,89.7766,62967.0
2024-07-16 12:10:00,91.54,91.63,91.51,91.63,53501.0,89.7864,89.8747,89.757,89.8747,53501.0
2024-07-16 12:20:00,91.63,91.72,91.62,91.7,39323.0,89.8747,89.963,89.8649,89.9434,39323.0
2024-07-16 12:30:00,91.7,91.77,91.67,91.77,36119.0,89.9434,90.012,89.9139,90.012,36119.0
2024-07-16 12:40:00,91.77,91.82,91.68,91.78,44095.0,90.012,90.0611,89.9237,90.0218,44095.0
2024-07-16 12:50:00,91.78,91.82,91.74,91.82,29763.0,90.0218,90.0611,89.9826,90.0611,29763.0
2024-07-16 13:00:00,91.82,91.89,91.8,91.87,45701.0,90.0611,90.1297,90.0414,90.1101,45701.0
2024-07-16 13:10:00,91.87,91.87,91.74,91.74,44260.0,90.1101,90.1101,89.9826,89.9826,44260.0
2024-07-16 13:20:00,91.75,91.82,91.75,91.77,43594.0,89.9924,90.0611,89.9924,90.012,43594.0
2024-07-16 13:30:00,91.77,91.84,91.73,91.83,48215.0,90.012,90.0807,89.9728,90.0709,48215.0
2024-07-16 13:40:00,91.84,91.92,91.8,91.91,74674.0,90.0807,90.1592,90.0414,90.1493,74674.0
2024-07-16 13:50:00,91.91,91.91,91.86,91.89,58522.0,90.1493,90.1493,90.1003,90.1297,58522.0
2024-07-16 14:00:00,91.88,91.93,91.87,91.9,60834.0,90.1199,90.169,90.1101,90.1395,60834.0
2024-07-16 14:10:00,91.9,91.96,91.8,91.83,47799.0,90.1395,90.1984,90.0414,90.0709,47799.0
2024-07-16 14:20:00,91.84,91.93,91.82,91.88,52781.0,90.0807,90.169,90.0611,90.1199,52781.0
2024-07-16 14:30:00,91.87,91.95,91.81,91.95,61955.0,90.1101,90.1886,90.0513,90.1886,61955.0
2024-07-16 14:40:00,91.94,91.99,91.91,91.98,36448.0,90.1788,90.2278,90.1493,90.218,36448.0
2024-07-16 14:50:00,91.98,92.0,91.93,91.95,35799.0,90.218,90.2376,90.169,90.1886,35799.0
2024-07-16 15:00:00,91.95,91.96,91.88,91.89,36277.0,90.1886,90.1984,90.1199,90.1297,36277.0
2024-07-16 15:10:00,91.88,91.93,91.85,91.93,37375.0,90.1199,90.169,90.0905,90.169,37375.0
2024-07-16 15:20:00,91.92,92.0,91.89,91.98,85915.0,90.1592,90.2376,90.1297,90.218,85915.0
2024-07-16 15:30:00,91.98,92.07,91.94,92.01,83753.0,90.218,90.3063,90.1788,90.2474,83753.0
2024-07-16 15:40:00,92.0,92.02,91.93,91.95,117810.0,90.2376,90.2572,90.169,90.1886,117810.0
2024-07-16 15:50:00,91.94,92.1,91.94,92.02,568527.0,90.1788,90.3357,90.1788,90.2572,568527.0
2024-07-17 09:30:00,91.97,92.22,91.79,92.12,303610.0,90.2082,90.4534,90.0316,90.3553,303610.0
2024-07-17 09:40:00,92.11,92.22,91.95,92.07,233884.0,90.3455,90.4534,90.1886,90.3063,233884.0
2024-07-17 09:50:00,92.08,92.27,92.07,92.25,72748.0,90.3161,90.5024,90.3063,90.4828,72748.0
2024-07-17 10:00:00,92.24,92.3,92.05,92.06,133381.0,90.473,90.5319,90.2867,90.2965,133381.0
2024-07-17 10:10:00,92.06,92.38,92.03,92.31,99099.0,90.2965,90.6103,90.267,90.5417,99099.0
2024-07-17 10:20:00,92.3,92.3,92.06,92.09,61660.0,90.5319,90.5319,90.2965,90.3259,61660.0
2024-07-17 10:30:00,92.08,92.13,91.96,92.0,79792.0,90.3161,90.3651,90.1984,90.2376,79792.0
2024-07-17 10:40:00,92.0,92.13,91.99,92.09,64214.0,90.2376,90.3651,90.2278,90.3259,64214.0
2024-07-17 10:50:00,92.08,92.2,92.07,92.09,72305.0,90.3161,90.4338,90.3063,90.3259,72305.0
2024-07-17 11:00:00,92.08,92.17,92.04,92.14,75530.0,90.3161,90.4044,90.2769,90.3749,75530.0
2024-07-17 11:10:00,92.14,92.23,92.11,92.23,65122.0,90.3749,90.4632,90.3455,90.4632,65122.0
2024-07-17 11:20:00,92.23,92.24,92.17,92.19,95703.0,90.4632,90.473,90.4044,90.424,95703.0
2024-07-17 11:30:00,92.18,92.18,91.97,92.09,138650.0,90.4142,90.4142,90.2082,90.3259,138650.0
2024-07-17 11:40:00,92.09,92.18,92.05,92.17,69466.0,90.3259,90.4142,90.2867,90.4044,69466.0
2024-07-17 11:50:00,92.18,92.18,92.1,92.15,71090.0,90.4142,90.4142,90.3357,90.3847,71090.0
2024-07-17 12:00:00,92.15,92.19,92.07,92.11,35953.0,90.3847,90.424,90.3063,90.3455,35953.0
2024-07-17 12:10:00,92.1,92.17,92.06,92.17,45719.0,90.3357,90.4044,90.2965,90.4044,45719.0
2024-07-17 12:20:00,92.17,92.21,92.13,92.14,44704.0,90.4044,90.4436,90.3651,90.3749,44704.0
2024-07-17 12:30:00,92.14,92.18,92.09,92.09,53679.0,90.3749,90.4142,90.3259,90.3259,53679.0
2024-07-17 12:40:00,92.11,92.15,92.08,92.14,95774.0,90.3455,90.3847,90.3161,90.3749,95774.0
2024-07-17 12:50:00,92.13,92.22,92.08,92.18,146125.0,90.3651,90.4534,90.3161,90.4142,146125.0
2024-07-17 13:00:00,92.17,92.17,92.06,92.08,153041.0,90.4044,90.4044,90.2965,90.3161,153041.0
2024-07-17 13:10:00,92.09,92.09,91.95,91.98,34868.0,90.3259,90.3259,90.1886,90.218,34868.0
2024-07-17 13:20:00,91.98,92.05,91.94,92.0,63500.0,90.218,90.2867,90.1788,90.2376,63500.0
2024-07-17 13:30:00,92.0,92.04,91.92,91.98,35340.0,90.2376,90.2769,90.1592,90.218,35340.0
2024-07-17 13:40:00,91.98,92.08,91.95,92.03,39977.0,90.218,90.3161,90.1886,90.267,39977.0
2024-07-17 13:50:00,92.03,92.03,91.94,91.96,33280.0,90.267,90.267,90.1788,90.1984,33280.0
2024-07-17 14:00:00,91.95,91.97,91.88,91.95,50677.0,90.1886,90.2082,90.1199,90.1886,50677.0
2024-07-17 14:10:00,91.94,92.01,91.94,91.99,23551.0,90.1788,90.2474,90.1788,90.2278,23551.0
2024-07-17 14:20:00,92.0,92.04,91.98,92.02,39196.0,90.2376,90.2769,90.218,90.2572,39196.0
2024-07-17 14:30:00,92.02,92.05,91.97,91.99,46961.0,90.2572,90.2867,90.2082,90.2278,46961.0
2024-07-17 14:40:00,92.0,92.03,91.97,92.01,51354.0,90.2376,90.267,90.2082,90.2474,51354.0
2024-07-17 14:50:00,92.0,92.04,91.96,91.97,44860.0,90.2376,90.2769,90.1984,90.2082,44860.0
2024-07-17 15:00:00,91.96,92.01,91.94,91.96,58690.0,90.1984,90.2474,90.1788,90.1984,58690.0
2024-07-17 15:10:00,91.96,92.04,91.93,91.95,74926.0,90.1984,90.2769,90.169,90.1886,74926.0
2024-07-17 15:20:00,91.95,92.04,91.94,92.01,61010.0,90.1886,90.2769,90.1788,90.2474,61010.0
2024-07-17 15:30:00,92.01,92.04,91.92,91.92,52285.0,90.2474,90.2769,90.1592,90.1592,52285.0
2024-07-17 15:40:00,91.93,91.93,91.81,91.83,116391.0,90.169,90.169,90.0513,90.0709,116391.0
2024-07-17 15:50:00,91.83,91.9,91.79,91.84,445852.0,90.0709,90.1395,90.0316,90.0807,445852.0
2024-07-18 09:30:00,91.29,91.61,91.17,91.59,332854.0,89.5412,89.8551,89.4235,89.8355,332854.0
2024-07-18 09:40:00,91.59,91.84,91.56,91.74,195136.0,89.8355,90.0807,89.806,89.9826,195136.0
2024-07-18 09:50:00,91.75,92.16,91.69,92.15,169073.0,89.9924,90.3946,89.9336,90.3847,169073.0
2024-07-18 10:00:00,92.14,92.29,92.08,92.08,165361.0,90.3749,90.5221,90.3161,90.3161,165361.0
2024-07-18 10:10:00,92.08,92.19,92.05,92.13,88997.0,90.3161,90.424,90.2867,90.3651,88997.0
2024-07-18 10:20:00,92.13,92.18,92.08,92.16,54235.0,90.3651,90.4142,90.3161,90.3946,54235.0
2024-07-18 10:30:00,92.16,92.21,91.85,91.87,94289.0,90.3946,90.4436,90.0905,90.1101,94289.0
2024-07-18 10:40:00,91.87,91.97,91.77,91.85,101780.0,90.1101,90.2082,90.012,90.0905,101780.0
2024-07-18 10:50:00,91.83,91.95,91.75,91.83,42520.0,90.0709,90.1886,89.9924,90.0709,42520.0
2024-07-18 11:00:00,91.81,91.96,91.8,91.85,58047.0,90.0513,90.1984,90.0414,90.0905,58047.0
2024-07-18 11:10:00,91.86,91.89,91.76,91.78,82005.0,90.1003,90.1297,90.0022,90.0218,82005.0
2024-07-18 11:20:00,91.77,91.81,91.72,91.77,108061.0,90.012,90.0513,89.963,90.012,108061.0
2024-07-18 11:30:00,91.76,91.85,91.63,91.63,89688.0,90.0022,90.0905,89.8747,89.8747,89688.0
2024-07-18 11:40:00,91.62,91.73,91.56,91.57,61949.0,89.8649,89.9728,89.806,89.8159,61949.0
2024-07-18 11:50:00,91.57,91.65,91.54,91.63,50411.0,89.8159,89.8943,89.7864,89.8747,50411.0
2024-07-18 12:00:00,91.64,91.67,91.57,91.64,58953.0,89.8845,89.9139,89.8159,89.8845,58953.0
2024-07-18 12:10:00,91.63,91.64,91.49,91.55,43277.0,89.8747,89.8845,89.7374,89.7962,43277.0
2024-07-18 12:20:00,91.56,91.57,91.43,91.45,47862.0,89.806,89.8159,89.6785,89.6982,47862.0
2024-07-18 12:30:00,91.44,91.5,91.42,91.47,28483.0,89.6883,89.7472,89.6687,89.7178,28483.0
2024-07-18 12:40:00,91.46,91.53,91.4,91.49,64617.0,89.708,89.7766,89.6491,89.7374,64617.0
2024-07-18 12:50:00,91.49,91.56,91.48,91.56,32379.0,89.7374,89.806,89.7276,89.806,32379.0
2024-07-18 13:00:00,91.56,91.62,91.53,91.54,29388.0,89.806,89.8649,89.7766,89.7864,29388.0
2024-07-18 13:10:00,91.55,91.61,91.55,91.58,27528.0,89.7962,89.8551,89.7962,89.8257,27528.0
2024-07-18 13:20:00,91.58,91.58,91.49,91.52,39694.0,89.8257,89.8257,89.7374,89.7668,39694.0
2024-07-18 13:30:00,91.52,91.55,91.51,91.55,22716.0,89.7668,89.7962,89.757,89.7962,22716.0
2024-07-18 13:40:00,91.55,91.56,91.52,91.54,18126.0,89.7962,89.806,89.7668,89.7864,18126.0
2024-07-18 13:50:00,91.53,91.53,91.38,91.38,41278.0,89.7766,89.7766,89.6295,89.6295,41278.0
2024-07-18 14:00:00,91.39,91.39,91.19,91.2,38420.0,89.6393,89.6393,89.4431,89.4529,38420.0
2024-07-18 14:10:00,91.19,91.22,91.11,91.13,49840.0,89.4431,89.4726,89.3647,89.3843,49840.0
2024-07-18 14:20:00,91.13,91.18,91.1,91.14,68575.0,89.3843,89.4333,89.3549,89.3941,68575.0
2024-07-18 14:30:00,91.13,91.18,91.02,91.03,53086.0,89.3843,89.4333,89.2764,89.2862,53086.0
2024-07-18 14:40:00,91.02,91.07,90.99,91.01,43661.0,89.2764,89.3254,89.247,89.2666,43661.0
2024-07-18 14:50:00,91.0,91.08,90.94,91.08,80377.0,89.2568,89.3352,89.1979,89.3352,80377.0
2024-07-18 15:00:00,91.06,91.12,90.99,91.01,38795.0,89.3156,89.3745,89.247,89.2666,38795.0
2024-07-18 15:10:00,91.01,91.02,90.8,90.9,104965.0,89.2666,89.2764,89.0606,89.1587,104965.0
2024-07-18 15:20:00,90.9,91.0,90.84,90.95,55978.0,89.1587,89.2568,89.0998,89.2077,55978.0
2024-07-18 15:30:00,90.95,91.01,90.9,90.97,95468.0,89.2077,89.2666,89.1587,89.2273,95468.0
2024-07-18 15:40:00,90.98,91.05,90.93,91.05,219899.0,89.2372,89.3058,89.1881,89.3058,219899.0
2024-07-18 15:50:00,91.05,91.13,90.87,90.9,648532.0,89.3058,89.3843,89.1293,89.1587,648532.0
2024-07-19 09:30:00,90.49,90.69,90.12,90.25,306278.0,88.7565,88.9527,88.3936,88.5211,306278.0
2024-07-19 09:40:00,90.24,90.48,90.11,90.13,211949.0,88.5113,88.7467,88.3838,88.4034,211949.0
2024-07-19 09:50:00,90.14,90.21,89.88,90.2,126460.0,88.4132,88.4819,88.1582,88.4721,126460.0
2024-07-19 10:00:00,90.19,90.24,90.04,90.15,145157.0,88.4623,88.5113,88.3152,88.4231,145157.0
2024-07-19 10:10:00,90.15,90.36,90.14,90.24,117121.0,88.4231,88.629,88.4132,88.5113,117121.0
2024-07-19 10:20:00,90.24,90.25,90.01,90.03,37184.0,88.5113,88.5211,88.2857,88.3054,37184.0
2024-07-19 10:30:00,90.02,90.21,90.0,90.15,61216.0,88.2955,88.4819,88.2759,88.4231,61216.0
2024-07-19 10:40:00,90.15,90.15,90.05,90.12,44945.0,88.4231,88.4231,88.325,88.3936,44945.0
2024-07-19 10:50:00,90.12,90.12,89.95,89.96,51395.0,88.3936,88.3936,88.2269,88.2367,51395.0
2024-07-19 11:00:00,89.97,90.15,89.97,90.15,105731.0,88.2465,88.4231,88.2465,88.4231,105731.0
2024-07-19 11:10:00,90.16,90.17,90.04,90.14,55143.0,88.4329,88.4427,88.3152,88.4132,55143.0
2024-07-19 11:20:00,90.13,90.17,89.91,89.92,50359.0,88.4034,88.4427,88.1877,88.1975,50359.0
2024-07-19 11:30:00,89.92,90.03,89.86,90.01,55331.0,88.1975,88.3054,88.1386,88.2857,55331.0
2024-07-19 11:40:00,90.02,90.05,89.88,89.98,60068.0,88.2955,88.325,88.1582,88.2563,60068.0
2024-07-19 11:50:00,89.99,90.18,89.94,90.18,40160.0,88.2661,88.4525,88.2171,88.4525,40160.0
2024-07-19 12:00:00,90.19,90.31,90.15,90.26,36479.0,88.4623,88.58,88.4231,88.5309,36479.0
2024-07-19 12:10:00,90.26,90.31,90.16,90.26,23369.0,88.5309,88.58,88.4329,88.5309,23369.0
2024-07-19 12:20:00,90.24,90.24,90.06,90.11,26586.0,88.5113,88.5113,88.3348,88.3838,26586.0
2024-07-19 12:30:00,90.11,90.14,90.0,90.09,33385.0,88.3838,88.4132,88.2759,88.3642,33385.0
2024-07-19 12:40:00,90.1,90.13,90.02,90.04,42474.0,88.374,88.4034,88.2955,88.3152,42474.0
2024-07-19 12:50:00,90.05,90.05,89.97,90.01,48713.0,88.325,88.325,88.2465,88.2857,48713.0
2024-07-19 13:00:00,89.98,89.98,89.88,89.93,20131.0,88.2563,88.2563,88.1582,88.2073,20131.0
2024-07-19 13:10:00,89.91,89.97,89.88,89.95,21766.0,88.1877,88.2465,88.1582,88.2269,21766.0
2024-07-19 13:20:00,89.96,90.0,89.91,89.91,49176.0,88.2367,88.2759,88.1877,88.1877,49176.0
2024-07-19 13:30:00,89.9,90.03,89.88,90.03,16438.0,88.1778,88.3054,88.1582,88.3054,16438.0
2024-07-19 13:40:00,90.03,90.07,89.92,90.06,73768.0,88.3054,88.3446,88.1975,88.3348,73768.0
2024-07-19 13:50:00,90.06,90.08,89.99,90.05,92495.0,88.3348,88.3544,88.2661,88.325,92495.0
2024-07-19 14:00:00,90.04,90.07,89.99,90.01,53626.0,88.3152,88.3446,88.2661,88.2857,53626.0
2024-07-19 14:10:00,90.0,90.03,89.95,89.98,46859.0,88.2759,88.3054,88.2269,88.2563,46859.0
2024-07-19 14:20:00,89.99,90.0,89.91,89.93,55184.0,88.2661,88.2759,88.1877,88.2073,55184.0
2024-07-19 14:30:00,89.93,89.97,89.91,89.93,53646.0,88.2073,88.2465,88.1877,88.2073,53646.0
2024-07-19 14:40:00,89.94,89.96,89.84,89.89,38137.0,88.2171,88.2367,88.119,88.168,38137.0
2024-07-19 14:50:00,89.9,90.0,89.9,89.94,45059.0,88.1778,88.2759,88.1778,88.2171,45059.0
2024-07-19 15:00:00,89.94,90.11,89.93,90.09,67345.0,88.2171,88.3838,88.2073,88.3642,67345.0
2024-07-19 15:10:00,90.09,90.14,90.08,90.13,87699.0,88.3642,88.4132,88.3544,88.4034,87699.0
2024-07-19 15:20:00,90.13,90.19,90.08,90.09,92123.0,88.4034,88.4623,88.3544,88.3642,92123.0
2024-07-19 15:30:00,90.09,90.1,89.98,90.0,143978.0,88.3642,88.374,88.2563,88.2759,143978.0
2024-07-19 15:40:00,90.0,90.05,89.93,90.02,165300.0,88.2759,88.325,88.2073,88.2955,165300.0
2024-07-19 15:50:00,90.02,90.14,89.99,90.13,452479.0,88.2955,88.4132,88.2661,88.4034,452479.0
2024-07-22 09:30:00,90.34,90.46,90.2,90.41,187818.0,88.6094,88.7271,88.4721,88.6781,187818.0
2024-07-22 09:40:00,90.42,90.46,90.08,90.14,201074.0,88.6879,88.7271,88.3544,88.4132,201074.0
2024-07-22 09:50:00,90.14,90.21,89.79,89.81,146474.0,88.4132,88.4819,88.07,88.0896,146474.0
2024-07-22 10:00:00,89.81,89.84,89.66,89.72,102938.0,88.0896,88.119,87.9424,88.0013,102938.0
2024-07-22 10:10:00,89.72,89.93,89.72,89.87,117616.0,88.0013,88.2073,88.0013,88.1484,117616.0
2024-07-22 10:20:00,89.88,90.03,89.86,89.97,42886.0,88.1582,88.3054,88.1386,88.2465,42886.0
2024-07-22 10:30:00,89.97,90.08,89.92,90.04,61069.0,88.2465,88.3544,88.1975,88.3152,61069.0
2024-07-22 10:40:00,90.04,90.13,90.03,90.07,38216.0,88.3152,88.4034,88.3054,88.3446,38216.0
2024-07-22 10:50:00,90.08,90.3,90.04,90.3,46241.0,88.3544,88.5702,88.3152,88.5702,46241.0
2024-07-22 11:00:00,90.31,90.38,90.19,90.2,51161.0,88.58,88.6487,88.4623,88.4721,51161.0
2024-07-22 11:10:00,90.19,90.3,90.16,90.25,70245.0,88.4623,88.5702,88.4329,88.5211,70245.0
2024-07-22 11:20:00,90.26,90.27,90.09,90.09,68847.0,88.5309,88.5408,88.3642,88.3642,68847.0
2024-07-22 11:30:00,90.09,90.14,90.05,90.05,61603.0,88.3642,88.4132,88.325,88.325,61603.0
2024-07-22 11:40:00,90.04,90.09,89.98,90.06,61671.0,88.3152,88.3642,88.2563,88.3348,61671.0
2024-07-22 11:50:00,90.06,90.14,90.04,90.13,27158.0,88.3348,88.4132,88.3152,88.4034,27158.0
2024-07-22 12:00:00,90.13,90.2,90.09,90.19,64999.0,88.4034,88.4721,88.3642,88.4623,64999.0
2024-07-22 12:10:00,90.19,90.2,90.14,90.18,69360.0,88.4623,88.4721,88.4132,88.4525,69360.0
2024-07-22 12:20:00,90.17,90.2,90.07,90.08,71802.0,88.4427,88.4721,88.3446,88.3544,71802.0
2024-07-22 12:30:00,90.07,90.13,90.03,90.12,32252.0,88.3446,88.4034,88.3054,88.3936,32252.0
2024-07-22 12:40:00,90.12,90.15,90.06,90.12,21121.0,88.3936,88.4231,88.3348,88.3936,21121.0
2024-07-22 12:50:00,90.11,90.33,90.11,90.3,25442.0,88.3838,88.5996,88.3838,88.5702,25442.0
2024-07-22 13:00:00,90.31,90.42,90.3,90.38,20685.0,88.58,88.6879,88.5702,88.6487,20685.0
2024-07-22 13:10:00,90.38,90.47,90.32,90.47,17687.0,88.6487,88.7369,88.5898,88.7369,17687.0
2024-07-22 13:20:00,90.47,90.5,90.39,90.44,36690.0,88.7369,88.7664,88.6585,88.7075,36690.0
2024-07-22 13:30:00,90.45,90.52,90.39,90.45,34317.0,88.7173,88.786,88.6585,88.7173,34317.0
2024-07-22 13:40:00,90.44,90.46,90.37,90.41,30311.0,88.7075,88.7271,88.6388,88.6781,30311.0
2024-07-22 13:50:00,90.41,90.47,90.4,90.46,26600.0,88.6781,88.7369,88.6683,88.7271,26600.0
2024-07-22 14:00:00,90.46,90.46,90.29,90.3,54865.0,88.7271,88.7271,88.5604,88.5702,54865.0
2024-07-22 14:10:00,90.3,90.3,90.18,90.22,32074.0,88.5702,88.5702,88.4525,88.4917,32074.0
2024-07-22 14:20:00,90.22,90.25,90.19,90.21,47690.0,88.4917,88.5211,88.4623,88.4819,47690.0
2024-07-22 14:30:00,90.2,90.32,90.2,90.3,35343.0,88.4721,88.5898,88.4721,88.5702,35343.0
2024-07-22 14:40:00,90.3,90.37,90.29,90.33,26464.0,88.5702,88.6388,88.5604,88.5996,26464.0
2024-07-22 14:50:00,90.32,90.39,90.32,90.36,56015.0,88.5898,88.6585,88.5898,88.629,56015.0
2024-07-22 15:00:00,90.35,90.42,90.27,90.38,70498.0,88.6192,88.6879,88.5408,88.6487,70498.0
2024-07-22 15:10:00,90.39,90.47,90.39,90.45,79424.0,88.6585,88.7369,88.6585,88.7173,79424.0
2024-07-22 15:20:00,90.44,90.52,90.44,90.47,55033.0,88.7075,88.786,88.7075,88.7369,55033.0
2024-07-22 15:30:00,90.47,90.51,90.44,90.47,102007.0,88.7369,88.7762,88.7075,88.7369,102007.0
2024-07-22 15:40:00,90.48,90.48,90.4,90.41,87393.0,88.7467,88.7467,88.6683,88.6781,87393.0
2024-07-22 15:50:00,90.4,90.5,90.37,90.41,464735.0,88.6683,88.7664,88.6388,88.6781,464735.0
2024-07-23 09:30:00,90.68,90.74,90.52,90.6,353072.0,88.9429,89.0018,88.786,88.8644,353072.0
2024-07-23 09:40:00,90.59,90.61,90.36,90.46,141290.0,88.8546,88.8742,88.629,88.7271,141290.0
2024-07-23 09:50:00,90.47,90.48,90.19,90.23,106332.0,88.7369,88.7467,88.4623,88.5015,106332.0
2024-07-23 10:00:00,90.23,90.28,90.15,90.23,131844.0,88.5015,88.5506,88.4231,88.5015,131844.0
2024-07-23 10:10:00,90.22,90.44,90.13,90.33,77661.0,88.4917,88.7075,88.4034,88.5996,77661.0
2024-07-23 10:20:00,90.33,90.33,90.18,90.29,58953.0,88.5996,88.5996,88.4525,88.5604,58953.0
2024-07-23 10:30:00,90.28,90.54,90.28,90.37,68490.0,88.5506,88.8056,88.5506,88.6388,68490.0
2024-07-23 10:40:00,90.36,90.39,90.25,90.29,64118.0,88.629,88.6585,88.5211,88.5604,64118.0
2024-07-23 10:50:00,90.29,90.3,90.18,90.22,62311.0,88.5604,88.5702,88.4525,88.4917,62311.0
2024-07-23 11:00:00,90.23,90.35,90.23,90.34,47564.0,88.5015,88.6192,88.5015,88.6094,47564.0
2024-07-23 11:10:00,90.34,90.4,90.32,90.39,46666.0,88.6094,88.6683,88.5898,88.6585,46666.0
2024-07-23 11:20:00,90.39,90.44,90.34,90.43,49306.0,88.6585,88.7075,88.6094,88.6977,49306.0
2024-07-23 11:30:00,90.43,90.53,90.41,90.52,36111.0,88.6977,88.7958,88.6781,88.786,36111.0
2024-07-23 11:40:00,90.52,90.55,90.37,90.4,60381.0,88.786,88.8154,88.6388,88.6683,60381.0
2024-07-23 11:50:00,90.41,90.48,90.37,90.48,62017.0,88.6781,88.7467,88.6388,88.7467,62017.0
2024-07-23 12:00:00,90.48,90.57,90.48,90.48,40346.0,88.7467,88.835,88.7467,88.7467,40346.0
2024-07-23 12:10:00,90.48,90.53,90.42,90.44,26363.0,88.7467,88.7958,88.6879,88.7075,26363.0
2024-07-23 12:20:00,90.44,90.5,90.33,90.41,61124.0,88.7075,88.7664,88.5996,88.6781,61124.0
2024-07-23 12:30:00,90.4,90.4,90.27,90.29,20104.0,88.6683,88.6683,88.5408,88.5604,20104.0
2024-07-23 12:40:00,90.29,90.36,90.29,90.33,25827.0,88.5604,88.629,88.5604,88.5996,25827.0
2024-07-23 12:50:00,90.32,90.42,90.3,90.4,27489.0,88.5898,88.6879,88.5702,88.6683,27489.0
2024-07-23 13:00:00,90.39,90.5,90.37,90.48,16904.0,88.6585,88.7664,88.6388,88.7467,16904.0
2024-07-23 13:10:00,90.48,90.52,90.47,90.5,17327.0,88.7467,88.786,88.7369,88.7664,17327.0
2024-07-23 13:20:00,90.5,90.57,90.5,90.55,22009.0,88.7664,88.835,88.7664,88.8154,22009.0
2024-07-23 13:30:00,90.54,90.54,90.46,90.53,27678.0,88.8056,88.8056,88.7271,88.7958,27678.0
2024-07-23 13:40:00,90.53,90.64,90.49,90.62,26237.0,88.7958,88.9037,88.7565,88.8841,26237.0
2024-07-23 13:50:00,90.62,90.77,90.61,90.75,31827.0,88.8841,89.0312,88.8742,89.0116,31827.0
2024-07-23 14:00:00,90.74,90.85,90.74,90.84,29519.0,89.0018,89.1096,89.0018,89.0998,29519.0
2024-07-23 14:10:00,90.84,90.9,90.83,90.88,37760.0,89.0998,89.1587,89.09,89.1391,37760.0
2024-07-23 14:20:00,90.88,90.9,90.8,90.84,34886.0,89.1391,89.1587,89.0606,89.0998,34886.0
2024-07-23 14:30:00,90.83,90.89,90.82,90.89,33409.0,89.09,89.1489,89.0802,89.1489,33409.0
2024-07-23 14:40:00,90.88,90.93,90.84,90.89,30760.0,89.1391,89.1881,89.0998,89.1489,30760.0
2024-07-23 14:50:00,90.88,90.91,90.85,90.85,35735.0,89.1391,89.1685,89.1096,89.1096,35735.0
2024-07-23 15:00:00,90.85,90.87,90.79,90.84,42386.0,89.1096,89.1293,89.0508,89.0998,42386.0
2024-07-23 15:10:00,90.85,90.87,90.76,90.8,41685.0,89.1096,89.1293,89.0214,89.0606,41685.0
2024-07-23 15:20:00,90.79,90.84,90.77,90.82,36798.0,89.0508,89.0998,89.0312,89.0802,36798.0
2024-07-23 15:30:00,90.82,90.82,90.73,90.73,40917.0,89.0802,89.0802,88.9919,88.9919,40917.0
2024-07-23 15:40:00,90.73,90.76,90.67,90.73,131710.0,88.9919,89.0214,88.9331,88.9919,131710.0
2024-07-23 15:50:00,90.73,90.79,90.6,90.75,504675.0,88.9919,89.0508,88.8644,89.0116,504675.0
2024-07-24 09:30:00,90.93,90.99,90.6,90.99,243801.0,89.1881,89.247,88.8644,89.247,243801.0
2024-07-24 09:40:00,90.98,91.04,90.69,90.7,163758.0,89.2372,89.296,88.9527,88.9625,163758.0
2024-07-24 09:50:00,90.7,90.71,90.34,90.4,176975.0,88.9625,88.9723,88.6094,88.6683,176975.0
2024-07-24 10:00:00,90.4,90.52,90.25,90.35,146615.0,88.6683,88.786,88.5211,88.6192,146615.0
2024-07-24 10:10:00,90.35,90.38,90.26,90.29,72585.0,88.6192,88.6487,88.5309,88.5604,72585.0
2024-07-24 10:20:00,90.3,90.46,90.29,90.45,58545.0,88.5702,88.7271,88.5604,88.7173,58545.0
2024-07-24 10:30:00,90.43,90.45,90.28,90.3,58478.0,88.6977,88.7173,88.5506,88.5702,58478.0
2024-07-24 10:40:00,90.31,90.52,90.27,90.52,35451.0,88.58,88.786,88.5408,88.786,35451.0
2024-07-24 10:50:00,90.51,90.64,90.5,90.55,87397.0,88.7762,88.9037,88.7664,88.8154,87397.0
2024-07-24 11:00:00,90.54,90.54,90.38,90.5,64145.0,88.8056,88.8056,88.6487,88.7664,64145.0
2024-07-24 11:10:00,90.5,90.52,90.42,90.43,41548.0,88.7664,88.786,88.6879,88.6977,41548.0
2024-07-24 11:20:00,90.42,90.46,90.36,90.44,48651.0,88.6879,88.7271,88.629,88.7075,48651.0
2024-07-24 11:30:00,90.43,90.53,90.41,90.48,43385.0,88.6977,88.7958,88.6781,88.7467,43385.0
2024-07-24 11:40:00,90.47,90.55,90.45,90.51,30701.0,88.7369,88.8154,88.7173,88.7762,30701.0
2024-07-24 11:50:00,90.51,90.58,90.5,90.55,102208.0,88.7762,88.8448,88.7664,88.8154,102208.0
2024-07-24 12:00:00,90.55,90.63,90.47,90.49,75431.0,88.8154,88.8939,88.7369,88.7565,75431.0
2024-07-24 12:10:00,90.48,90.58,90.45,90.54,69356.0,88.7467,88.8448,88.7173,88.8056,69356.0
2024-07-24 12:20:00,90.53,90.57,90.43,90.45,18704.0,88.7958,88.835,88.6977,88.7173,18704.0
2024-07-24 12:30:00,90.45,90.48,90.36,90.37,20097.0,88.7173,88.7467,88.629,88.6388,20097.0
2024-07-24 12:40:00,90.39,90.4,90.26,90.36,38251.0,88.6585,88.6683,88.5309,88.629,38251.0
2024-07-24 12:50:00,90.35,90.38,90.32,90.38,31869.0,88.6192,88.6487,88.5898,88.6487,31869.0
2024-07-24 13:00:00,90.38,90.45,90.32,90.43,22898.0,88.6487,88.7173,88.5898,88.6977,22898.0
2024-07-24 13:10:00,90.43,90.47,90.38,90.38,14850.0,88.6977,88.7369,88.6487,88.6487,14850.0
2024-07-24 13:20:00,90.38,90.38,90.33,90.34,15185.0,88.6487,88.6487,88.5996,88.6094,15185.0
2024-07-24 13:30:00,90.33,90.4,90.3,90.36,29522.0,88.5996,88.6683,88.5702,88.629,29522.0
2024-07-24 13:40:00,90.36,90.37,90.26,90.27,19322.0,88.629,88.6388,88.5309,88.5408,19322.0
2024-07-24 13:50:00,90.26,90.26,90.19,90.21,29486.0,88.5309,88.5309,88.4623,88.4819,29486.0
2024-07-24 14:00:00,90.22,90.28,90.2,90.23,149781.0,88.4917,88.5506,88.4721,88.5015,149781.0
2024-07-24 14:10:00,90.23,90.23,90.13,90.13,48394.0,88.5015,88.5015,88.4034,88.4034,48394.0
2024-07-24 14:20:00,90.12,90.12,89.98,90.03,72587.0,88.3936,88.3936,88.2563,88.3054,72587.0
2024-07-24 14:30:00,90.03,90.14,90.02,90.1,90649.0,88.3054,88.4132,88.2955,88.374,90649.0
2024-07-24 14:40:00,90.09,90.1,90.01,90.05,110771.0,88.3642,88.374,88.2857,88.325,110771.0
2024-07-24 14:50:00,90.06,90.09,89.97,90.07,125741.0,88.3348,88.3642,88.2465,88.3446,125741.0
2024-07-24 15:00:00,90.07,90.08,89.98,90.0,66781.0,88.3446,88.3544,88.2563,88.2759,66781.0
2024-07-24 15:10:00,90.01,90.04,89.96,89.98,60512.0,88.2857,88.3152,88.2367,88.2563,60512.0
2024-07-24 15:20:00,89.99,90.06,89.99,90.01,120700.0,88.2661,88.3348,88.2661,88.2857,120700.0
2024-07-24 15:30:00,90.01,90.08,89.94,89.95,68257.0,88.2857,88.3544,88.2171,88.2269,68257.0
2024-07-24 15:40:00,89.96,89.97,89.74,89.77,177838.0,88.2367,88.2465,88.0209,88.0503,177838.0
2024-07-24 15:50:00,89.77,89.82,89.51,89.63,722883.0,88.0503,88.0994,87.7953,87.913,722883.0
2024-07-25 09:30:00,89.2,89.63,89.12,89.47,320093.0,87.4913,87.913,87.4128,87.7561,320093.0
2024-07-25 09:40:00,89.47,89.78,89.33,89.78,148506.0,87.7561,88.0601,87.6188,88.0601,148506.0
2024-07-25 09:50:00,89.79,90.21,89.78,90.09,188399.0,88.07,88.4819,88.0601,88.3642,188399.0
2024-07-25 10:00:00,90.09,90.09,89.74,90.01,193309.0,88.3642,88.3642,88.0209,88.2857,193309.0
2024-07-25 10:10:00,90.02,90.2,90.0,90.11,152195.0,88.2955,88.4721,88.2759,88.3838,152195.0
2024-07-25 10:20:00,90.1,90.11,89.96,90.01,145600.0,88.374,88.3838,88.2367,88.2857,145600.0
2024-07-25 10:30:00,90.0,90.03,89.82,89.82,112932.0,88.2759,88.3054,88.0994,88.0994,112932.0
2024-07-25 10:40:00,89.81,89.83,89.61,89.66,79879.0,88.0896,88.1092,87.8934,87.9424,79879.0
2024-07-25 10:50:00,89.66,90.01,89.65,90.01,109863.0,87.9424,88.2857,87.9326,88.2857,109863.0
2024-07-25 11:00:00,90.01,90.1,90.0,90.06,85351.0,88.2857,88.374,88.2759,88.3348,85351.0
2024-07-25 11:10:00,90.06,90.22,90.0,90.14,82028.0,88.3348,88.4917,88.2759,88.4132,82028.0
2024-07-25 11:20:00,90.12,90.19,90.08,90.17,55830.0,88.3936,88.4623,88.3544,88.4427,55830.0
2024-07-25 11:30:00,90.16,90.32,90.16,90.32,42001.0,88.4329,88.5898,88.4329,88.5898,42001.0
2024-07-25 11:40:00,90.32,90.42,90.29,90.35,45901.0,88.5898,88.6879,88.5604,88.6192,45901.0
2024-07-25 11:50:00,90.35,90.47,90.35,90.47,111558.0,88.6192,88.7369,88.6192,88.7369,111558.0
2024-07-25 12:00:00,90.46,90.56,90.42,90.55,85293.0,88.7271,88.8252,88.6879,88.8154,85293.0
2024-07-25 12:10:00,90.55,90.82,90.54,90.79,72052.0,88.8154,89.0802,88.8056,89.0508,72052.0
2024-07-25 12:20:00,90.79,90.81,90.68,90.79,87325.0,89.0508,89.0704,88.9429,89.0508,87325.0
2024-07-25 12:30:00,90.78,90.85,90.73,90.84,49770.0,89.041,89.1096,88.9919,89.0998,49770.0
2024-07-25 12:40:00,90.87,90.87,90.69,90.71,46552.0,89.1293,89.1293,88.9527,88.9723,46552.0
2024-07-25 12:50:00,90.72,90.75,90.66,90.75,65624.0,88.9821,89.0116,88.9233,89.0116,65624.0
2024-07-25 13:00:00,90.76,90.93,90.74,90.92,45062.0,89.0214,89.1881,89.0018,89.1783,45062.0
2024-07-25 13:10:00,90.92,90.95,90.74,90.74,48777.0,89.1783,89.2077,89.0018,89.0018,48777.0
2024-07-25 13:20:00,90.75,90.76,90.61,90.62,102635.0,89.0116,89.0214,88.8742,88.8841,102635.0
2024-07-25 13:30:00,90.63,90.7,90.57,90.7,91135.0,88.8939,88.9625,88.835,88.9625,91135.0
2024-07-25 13:40:00,90.7,90.75,90.61,90.61,48298.0,88.9625,89.0116,88.8742,88.8742,48298.0
2024-07-25 13:50:00,90.6,90.63,90.54,90.56,96601.0,88.8644,88.8939,88.8056,88.8252,96601.0
2024-07-25 14:00:00,90.56,90.56,90.46,90.48,91418.0,88.8252,88.8252,88.7271,88.7467,91418.0
2024-07-25 14:10:00,90.48,90.57,90.46,90.56,42638.0,88.7467,88.835,88.7271,88.8252,42638.0
2024-07-25 14:20:00,90.56,90.56,90.44,90.44,24650.0,88.8252,88.8252,88.7075,88.7075,24650.0
2024-07-25 14:30:00,90.43,90.48,90.38,90.39,35813.0,88.6977,88.7467,88.6487,88.6585,35813.0
2024-07-25 14:40:00,90.38,90.38,90.13,90.14,42392.0,88.6487,88.6487,88.4034,88.4132,42392.0
2024-07-25 14:50:00,90.18,90.22,90.1,90.17,42813.0,88.4525,88.4917,88.374,88.4427,42813.0
2024-07-25 15:00:00,90.16,90.24,90.14,90.16,44007.0,88.4329,88.5113,88.4132,88.4329,44007.0
2024-07-25 15:10:00,90.17,90.3,90.16,90.3,58050.0,88.4427,88.5702,88.4329,88.5702,58050.0
2024-07-25 15:20:00,90.3,90.5,90.27,90.47,66403.0,88.5702,88.7664,88.5408,88.7369,66403.0
2024-07-25 15:30:00,90.47,90.48,90.25,90.26,61089.0,88.7369,88.7467,88.5211,88.5309,61089.0
2024-07-25 15:40:00,90.26,90.26,90.07,90.17,172133.0,88.5309,88.5309,88.3446,88.4427,172133.0
2024-07-25 15:50:00,90.17,90.18,89.83,89.85,580010.0,88.4427,88.4525,88.1092,88.1288,580010.0
2024-07-26 09:30:00,90.45,90.66,90.24,90.61,233230.0,88.7173,88.9233,88.5113,88.8742,233230.0
2024-07-26 09:40:00,90.62,90.93,90.44,90.83,141209.0,88.8841,89.1881,88.7075,89.09,141209.0
2024-07-26 09:50:00,90.84,90.91,90.71,90.74,118842.0,89.0998,89.1685,88.9723,89.0018,118842.0
2024-07-26 10:00:00,90.73,91.08,90.67,90.9,128463.0,88.9919,89.3352,88.9331,89.1587,128463.0
2024-07-26 10:10:00,90.89,91.08,90.89,90.94,71336.0,89.1489,89.3352,89.1489,89.1979,71336.0
2024-07-26 10:20:00,90.95,91.06,90.92,90.95,69220.0,89.2077,89.3156,89.1783,89.2077,69220.0
2024-07-26 10:30:00,90.97,90.97,90.57,90.68,145633.0,89.2273,89.2273,88.835,88.9429,145633.0
2024-07-26 10:40:00,90.69,90.95,90.69,90.87,57125.0,88.9527,89.2077,88.9527,89.1293,57125.0
2024-07-26 10:50:00,90.85,90.93,90.78,90.93,46472.0,89.1096,89.1881,89.041,89.1881,46472.0
2024-07-26 11:00:00,90.93,91.03,90.9,90.91,81525.0,89.1881,89.2862,89.1587,89.1685,81525.0
2024-07-26 11:10:00,90.91,90.96,90.88,90.95,62402.0,89.1685,89.2175,89.1391,89.2077,62402.0
2024-07-26 11:20:00,90.96,91.06,90.96,91.04,37824.0,89.2175,89.3156,89.2175,89.296,37824.0
2024-07-26 11:30:00,91.06,91.11,90.97,91.09,40473.0,89.3156,89.3647,89.2273,89.345,40473.0
2024-07-26 11:40:00,91.1,91.13,91.05,91.11,38757.0,89.3549,89.3843,89.3058,89.3647,38757.0
2024-07-26 11:50:00,91.12,91.36,91.12,91.36,42434.0,89.3745,89.6099,89.3745,89.6099,42434.0
2024-07-26 12:00:00,91.36,91.48,91.33,91.42,33078.0,89.6099,89.7276,89.5805,89.6687,33078.0
2024-07-26 12:10:00,91.43,91.44,91.29,91.31,31547.0,89.6785,89.6883,89.5412,89.5608,31547.0
2024-07-26 12:20:00,91.31,91.39,91.27,91.34,27110.0,89.5608,89.6393,89.5216,89.5903,27110.0
2024-07-26 12:30:00,91.35,91.38,91.27,91.36,37652.0,89.6001,89.6295,89.5216,89.6099,37652.0
2024-07-26 12:40:00,91.37,91.46,91.35,91.44,17810.0,89.6197,89.708,89.6001,89.6883,17810.0
2024-07-26 12:50:00,91.44,91.53,91.42,91.52,15073.0,89.6883,89.7766,89.6687,89.7668,15073.0
2024-07-26 13:00:00,91.54,91.55,91.49,91.51,54570.0,89.7864,89.7962,89.7374,89.757,54570.0
2024-07-26 13:10:00,91.52,91.58,91.51,91.56,17813.0,89.7668,89.8257,89.757,89.806,17813.0
2024-07-26 13:20:00,91.57,91.67,91.57,91.66,52492.0,89.8159,89.9139,89.8159,89.9041,52492.0
2024-07-26 13:30:00,91.65,91.68,91.33,91.36,76085.0,89.8943,89.9237,89.5805,89.6099,76085.0
2024-07-26 13:40:00,91.36,91.43,91.26,91.33,52371.0,89.6099,89.6785,89.5118,89.5805,52371.0
2024-07-26 13:50:00,91.33,91.38,91.29,91.35,22384.0,89.5805,89.6295,89.5412,89.6001,22384.0
2024-07-26 14:00:00,91.35,91.43,91.32,91.39,27616.0,89.6001,89.6785,89.5706,89.6393,27616.0
2024-07-26 14:10:00,91.4,91.45,91.35,91.36,18801.0,89.6491,89.6982,89.6001,89.6099,18801.0
2024-07-26 14:20:00,91.35,91.37,91.31,91.32,17133.0,89.6001,89.6197,89.5608,89.5706,17133.0
2024-07-26 14:30:00,91.32,91.38,91.25,91.38,26170.0,89.5706,89.6295,89.502,89.6295,26170.0
2024-07-26 14:40:00,91.38,91.38,91.21,91.24,46434.0,89.6295,89.6295,89.4628,89.4922,46434.0
2024-07-26 14:50:00,91.25,91.26,91.18,91.21,39952.0,89.502,89.5118,89.4333,89.4628,39952.0
2024-07-26 15:00:00,91.2,91.27,91.15,91.27,51366.0,89.4529,89.5216,89.4039,89.5216,51366.0
2024-07-26 15:10:00,91.26,91.37,91.25,91.37,24052.0,89.5118,89.6197,89.502,89.6197,24052.0
2024-07-26 15:20:00,91.36,91.47,91.35,91.39,56703.0,89.6099,89.7178,89.6001,89.6393,56703.0
2024-07-26 15:30:00,91.39,91.39,91.19,91.24,107146.0,89.6393,89.6393,89.4431,89.4922,107146.0
2024-07-26 15:40:00,91.24,91.39,91.24,91.36,96853.0,89.4922,89.6393,89.4922,89.6099,96853.0
2024-07-26 15:50:00,91.37,91.46,91.21,91.35,715417.0,89.6197,89.708,89.4628,89.6001,715417.0
2024-07-29 09:30:00,91.39,91.42,91.04,91.33,286731.0,89.6393,89.6687,89.296,89.5805,286731.0
2024-07-29 09:40:00,91.31,91.39,91.15,91.24,152771.0,89.5608,89.6393,89.4039,89.4922,152771.0
2024-07-29 09:50:00,91.23,91.41,91.13,91.41,109834.0,89.4824,89.6589,89.3843,89.6589,109834.0
2024-07-29 10:00:00,91.42,91.54,91.37,91.51,79517.0,89.6687,89.7864,89.6197,89.757,79517.0
2024-07-29 10:10:00,91.5,91.5,91.27,91.32,206419.0,89.7472,89.7472,89.5216,89.5706,206419.0
2024-07-29 10:20:00,91.3,91.42,91.26,91.27,92102.0,89.551,89.6687,89.5118,89.5216,92102.0
2024-07-29 10:30:00,91.24,91.25,90.99,91.06,123156.0,89.4922,89.502,89.247,89.3156,123156.0
2024-07-29 10:40:00,91.06,91.2,91.06,91.09,54445.0,89.3156,89.4529,89.3156,89.345,54445.0
2024-07-29 10:50:00,91.08,91.33,91.08,91.28,115633.0,89.3352,89.5805,89.3352,89.5314,115633.0
2024-07-29 11:00:00,91.28,91.31,91.23,91.27,82642.0,89.5314,89.5608,89.4824,89.5216,82642.0
2024-07-29 11:10:00,91.27,91.3,91.21,91.29,26583.0,89.5216,89.551,89.4628,89.5412,26583.0
2024-07-29 11:20:00,91.29,91.41,91.29,91.39,34912.0,89.5412,89.6589,89.5412,89.6393,34912.0
2024-07-29 11:30:00,91.38,91.38,91.18,91.31,41405.0,89.6295,89.6295,89.4333,89.5608,41405.0
2024-07-29 11:40:00,91.3,91.58,91.28,91.58,45938.0,89.551,89.8257,89.5314,89.8257,45938.0
2024-07-29 11:50:00,91.58,91.6,91.49,91.56,24916.0,89.8257,89.8453,89.7374,89.806,24916.0
2024-07-29 12:00:00,91.58,91.66,91.57,91.65,30226.0,89.8257,89.9041,89.8159,89.8943,30226.0
2024-07-29 12:10:00,91.65,91.7,91.62,91.69,55987.0,89.8943,89.9434,89.8649,89.9336,55987.0
2024-07-29 12:20:00,91.69,91.7,91.58,91.59,82117.0,89.9336,89.9434,89.8257,89.8355,82117.0
2024-07-29 12:30:00,91.6,91.66,91.57,91.6,94540.0,89.8453,89.9041,89.8159,89.8453,94540.0
2024-07-29 12:40:00,91.6,91.61,91.56,91.59,12752.0,89.8453,89.8551,89.806,89.8355,12752.0
2024-07-29 12:50:00,91.58,91.58,91.5,91.53,34417.0,89.8257,89.8257,89.7472,89.7766,34417.0
2024-07-29 13:00:00,91.54,91.54,91.42,91.53,55706.0,89.7864,89.7864,89.6687,89.7766,55706.0
2024-07-29 13:10:00,91.53,91.61,91.5,91.56,57820.0,89.7766,89.8551,89.7472,89.806,57820.0
2024-07-29 13:20:00,91.52,91.54,91.41,91.41,43805.0,89.7668,89.7864,89.6589,89.6589,43805.0
2024-07-29 13:30:00,91.4,91.41,91.35,91.41,35627.0,89.6491,89.6589,89.6001,89.6589,35627.0
2024-07-29 13:40:00,91.41,91.45,91.33,91.34,53641.0,89.6589,89.6982,89.5805,89.5903,53641.0
2024-07-29 13:50:00,91.33,91.38,91.3,91.37,32500.0,89.5805,89.6295,89.551,89.6197,32500.0
2024-07-29 14:00:00,91.36,91.39,91.3,91.35,58441.0,89.6099,89.6393,89.551,89.6001,58441.0
2024-07-29 14:10:00,91.35,91.38,91.29,91.36,78605.0,89.6001,89.6295,89.5412,89.6099,78605.0
2024-07-29 14:20:00,91.37,91.41,91.35,91.41,41635.0,89.6197,89.6589,89.6001,89.6589,41635.0
2024-07-29 14:30:00,91.41,91.43,91.36,91.43,55070.0,89.6589,89.6785,89.6099,89.6785,55070.0
2024-07-29 14:40:00,91.43,91.48,91.42,91.46,55444.0,89.6785,89.7276,89.6687,89.708,55444.0
2024-07-29 14:50:00,91.46,91.51,91.41,91.5,55991.0,89.708,89.757,89.6589,89.7472,55991.0
2024-07-29 15:00:00,91.49,91.54,91.46,91.49,58538.0,89.7374,89.7864,89.708,89.7374,58538.0
2024-07-29 15:10:00,91.51,91.55,91.5,91.51,71313.0,89.757,89.7962,89.7472,89.757,71313.0
2024-07-29 15:20:00,91.51,91.65,91.5,91.62,38919.0,89.757,89.8943,89.7472,89.8649,38919.0
2024-07-29 15:30:00,91.62,91.67,91.58,91.66,50606.0,89.8649,89.9139,89.8257,89.9041,50606.0
2024-07-29 15:40:00,91.66,91.69,91.63,91.68,91981.0,89.9041,89.9336,89.8747,89.9237,91981.0
2024-07-29 15:50:00,91.69,91.74,91.45,91.52,316323.0,89.9336,89.9826,89.6982,89.7668,316323.0
2024-07-30 09:30:00,91.17,91.7,91.0,91.7,413583.0,89.4235,89.9434,89.2568,89.9434,413583.0
2024-07-30 09:40:00,91.72,91.86,91.67,91.73,202085.0,89.963,90.1003,89.9139,89.9728,202085.0
2024-07-30 09:50:00,91.71,91.81,91.62,91.66,131251.0,89.9532,90.0513,89.8649,89.9041,131251.0
2024-07-30 10:00:00,91.66,91.66,91.34,91.42,211831.0,89.9041,89.9041,89.5903,89.6687,211831.0
2024-07-30 10:10:00,91.42,91.45,91.26,91.31,67030.0,89.6687,89.6982,89.5118,89.5608,67030.0
2024-07-30 10:20:00,91.32,91.5,91.31,91.45,73816.0,89.5706,89.7472,89.5608,89.6982,73816.0
2024-07-30 10:30:00,91.44,91.49,91.31,91.43,104399.0,89.6883,89.7374,89.5608,89.6785,104399.0
2024-07-30 10:40:00,91.43,91.5,91.33,91.47,87654.0,89.6785,89.7472,89.5805,89.7178,87654.0
2024-07-30 10:50:00,91.47,91.5,91.37,91.38,35105.0,89.7178,89.7472,89.6197,89.6295,35105.0
2024-07-30 11:00:00,91.39,91.39,91.17,91.23,107314.0,89.6393,89.6393,89.4235,89.4824,107314.0
2024-07-30 11:10:00,91.21,91.36,91.18,91.33,90518.0,89.4628,89.6099,89.4333,89.5805,90518.0
2024-07-30 11:20:00,91.32,91.33,91.19,91.19,44421.0,89.5706,89.5805,89.4431,89.4431,44421.0
2024-07-30 11:30:00,91.19,91.23,91.13,91.19,74652.0,89.4431,89.4824,89.3843,89.4431,74652.0
2024-07-30 11:40:00,91.19,91.22,91.13,91.19,51235.0,89.4431,89.4726,89.3843,89.4431,51235.0
2024-07-30 11:50:00,91.19,91.2,91.12,91.18,36792.0,89.4431,89.4529,89.3745,89.4333,36792.0
2024-07-30 12:00:00,91.18,91.21,91.03,91.18,56725.0,89.4333,89.4628,89.2862,89.4333,56725.0
2024-07-30 12:10:00,91.2,91.2,91.1,91.16,21394.0,89.4529,89.4529,89.3549,89.4137,21394.0
2024-07-30 12:20:00,91.16,91.19,91.13,91.19,26572.0,89.4137,89.4431,89.3843,89.4431,26572.0
2024-07-30 12:30:00,91.19,91.28,91.18,91.27,28348.0,89.4431,89.5314,89.4333,89.5216,28348.0
2024-07-30 12:40:00,91.28,91.31,91.23,91.23,63853.0,89.5314,89.5608,89.4824,89.4824,63853.0
2024-07-30 12:50:00,91.23,91.26,91.15,91.15,91731.0,89.4824,89.5118,89.4039,89.4039,91731.0
2024-07-30 13:00:00,91.15,91.25,91.09,91.24,55153.0,89.4039,89.502,89.345,89.4922,55153.0
2024-07-30 13:10:00,91.24,91.31,91.19,91.24,51638.0,89.4922,89.5608,89.4431,89.4922,51638.0
2024-07-30 13:20:00,91.26,91.31,91.15,91.2,70061.0,89.5118,89.5608,89.4039,89.4529,70061.0
2024-07-30 13:30:00,91.2,91.37,91.17,91.34,53129.0,89.4529,89.6197,89.4235,89.5903,53129.0
2024-07-30 13:40:00,91.34,91.37,91.28,91.36,64185.0,89.5903,89.6197,89.5314,89.6099,64185.0
2024-07-30 13:50:00,91.35,91.36,91.28,91.31,48646.0,89.6001,89.6099,89.5314,89.5608,48646.0
2024-07-30 14:00:00,91.31,91.34,91.27,91.32,52972.0,89.5608,89.5903,89.5216,89.5706,52972.0
2024-07-30 14:10:00,91.31,91.38,91.29,91.35,67396.0,89.5608,89.6295,89.5412,89.6001,67396.0
2024-07-30 14:20:00,91.35,91.37,91.2,91.23,69135.0,89.6001,89.6197,89.4529,89.4824,69135.0
2024-07-30 14:30:00,91.23,91.24,91.18,91.22,46901.0,89.4824,89.4922,89.4333,89.4726,46901.0
2024-07-30 14:40:00,91.21,91.26,91.09,91.11,93457.0,89.4628,89.5118,89.345,89.3647,93457.0
2024-07-30 14:50:00,91.12,91.21,91.12,91.2,42573.0,89.3745,89.4628,89.3745,89.4529,42573.0
2024-07-30 15:00:00,91.2,91.27,91.18,91.26,48513.0,89.4529,89.5216,89.4333,89.5118,48513.0
2024-07-30 15:10:00,91.27,91.33,91.26,91.32,52484.0,89.5216,89.5805,89.5118,89.5706,52484.0
2024-07-30 15:20:00,91.33,91.42,91.33,91.41,55697.0,89.5805,89.6687,89.5805,89.6589,55697.0
2024-07-30 15:30:00,91.4,91.43,91.32,91.34,73508.0,89.6491,89.6785,89.5706,89.5903,73508.0
2024-07-30 15:40:00,91.35,91.57,91.3,91.54,133046.0,89.6001,89.8159,89.551,89.7864,133046.0
2024-07-30 15:50:00,91.55,91.58,91.16,91.18,494645.0,89.7962,89.8257,89.4137,89.4333,494645.0
2024-07-31 09:30:00,91.97,92.22,91.85,92.06,310901.0,90.2082,90.4534,90.0905,90.2965,310901.0
2024-07-31 09:40:00,92.05,92.14,91.94,91.95,268614.0,90.2867,90.3749,90.1788,90.1886,268614.0
2024-07-31 09:50:00,91.95,91.95,91.67,91.81,97166.0,90.1886,90.1886,89.9139,90.0513,97166.0
2024-07-31 10:00:00,91.79,92.0,91.76,91.87,169617.0,90.0316,90.2376,90.0022,90.1101,169617.0
2024-07-31 10:10:00,91.87,92.26,91.85,92.19,102496.0,90.1101,90.4926,90.0905,90.424,102496.0
2024-07-31 10:20:00,92.18,92.31,92.15,92.29,109662.0,90.4142,90.5417,90.3847,90.5221,109662.0
2024-07-31 10:30:00,92.29,92.45,92.27,92.36,92364.0,90.5221,90.679,90.5024,90.5907,92364.0
2024-07-31 10:40:00,92.36,92.43,92.3,92.36,67829.0,90.5907,90.6594,90.5319,90.5907,67829.0
2024-07-31 10:50:00,92.36,92.41,92.17,92.38,48060.0,90.5907,90.6398,90.4044,90.6103,48060.0
2024-07-31 11:00:00,92.37,92.43,92.32,92.4,77222.0,90.6005,90.6594,90.5515,90.63,77222.0
2024-07-31 11:10:00,92.4,92.45,92.34,92.44,66617.0,90.63,90.679,90.5711,90.6692,66617.0
2024-07-31 11:20:00,92.46,92.53,92.42,92.42,35708.0,90.6888,90.7575,90.6496,90.6496,35708.0
2024-07-31 11:30:00,92.42,92.59,92.42,92.59,74370.0,90.6496,90.8163,90.6496,90.8163,74370.0
2024-07-31 11:40:00,92.59,92.65,92.54,92.61,37744.0,90.8163,90.8752,90.7673,90.8359,37744.0
2024-07-31 11:50:00,92.61,92.63,92.51,92.55,58995.0,90.8359,90.8555,90.7378,90.7771,58995.0
2024-07-31 12:00:00,92.55,92.6,92.52,92.59,48943.0,90.7771,90.8261,90.7477,90.8163,48943.0
2024-07-31 12:10:00,92.58,92.61,92.54,92.56,32770.0,90.8065,90.8359,90.7673,90.7869,32770.0
2024-07-31 12:20:00,92.56,92.64,92.55,92.61,49646.0,90.7869,90.8654,90.7771,90.8359,49646.0
2024-07-31 12:30:00,92.61,92.64,92.56,92.59,37255.0,90.8359,90.8654,90.7869,90.8163,37255.0
2024-07-31 12:40:00,92.58,92.64,92.55,92.64,17818.0,90.8065,90.8654,90.7771,90.8654,17818.0
2024-07-31 12:50:00,92.64,92.65,92.45,92.47,42064.0,90.8654,90.8752,90.679,90.6986,42064.0
2024-07-31 13:00:00,92.47,92.51,92.42,92.43,117931.0,90.6986,90.7378,90.6496,90.6594,117931.0
2024-07-31 13:10:00,92.43,92.48,92.37,92.39,80819.0,90.6594,90.7084,90.6005,90.6201,80819.0
2024-07-31 13:20:00,92.38,92.44,92.32,92.38,81723.0,90.6103,90.6692,90.5515,90.6103,81723.0
2024-07-31 13:30:00,92.38,92.38,92.22,92.26,60062.0,90.6103,90.6103,90.4534,90.4926,60062.0
2024-07-31 13:40:00,92.26,92.35,92.22,92.32,48394.0,90.4926,90.5809,90.4534,90.5515,48394.0
2024-07-31 13:50:00,92.34,92.47,92.33,92.41,27735.0,90.5711,90.6986,90.5613,90.6398,27735.0
2024-07-31 14:00:00,92.42,92.46,92.23,92.38,123292.0,90.6496,90.6888,90.4632,90.6103,123292.0
2024-07-31 14:10:00,92.38,92.49,92.38,92.48,35153.0,90.6103,90.7182,90.6103,90.7084,35153.0
2024-07-31 14:20:00,92.48,92.52,92.42,92.45,43161.0,90.7084,90.7477,90.6496,90.679,43161.0
2024-07-31 14:30:00,92.45,92.57,92.41,92.51,147384.0,90.679,90.7967,90.6398,90.7378,147384.0
2024-07-31 14:40:00,92.52,92.87,92.49,92.87,112147.0,90.7477,91.091,90.7182,91.091,112147.0
2024-07-31 14:50:00,92.87,92.99,92.87,92.98,122694.0,91.091,91.2087,91.091,91.1988,122694.0
2024-07-31 15:00:00,92.98,92.99,92.72,92.72,220112.0,91.1988,91.2087,90.9438,90.9438,220112.0
2024-07-31 15:10:00,92.73,92.75,92.51,92.51,202851.0,90.9536,90.9733,90.7378,90.7378,202851.0
2024-07-31 15:20:00,92.51,92.65,92.32,92.38,173950.0,90.7378,90.8752,90.5515,90.6103,173950.0
2024-07-31 15:30:00,92.38,92.56,92.29,92.46,196496.0,90.6103,90.7869,90.5221,90.6888,196496.0
2024-07-31 15:40:00,92.46,92.6,92.43,92.51,124562.0,90.6888,90.8261,90.6594,90.7378,124562.0
2024-07-31 15:50:00,92.51,92.54,92.11,92.12,749069.0,90.7378,90.7673,90.3455,90.3553,749069.0
2024-08-01 09:30:00,92.55,93.38,92.55,93.18,497029.0,90.7771,91.5912,90.7771,91.395,497029.0
2024-08-01 09:40:00,93.18,93.39,93.08,93.09,244918.0,91.395,91.601,91.2969,91.3067,244918.0
2024-08-01 09:50:00,93.1,93.13,92.84,92.84,217392.0,91.3165,91.346,91.0615,91.0615,217392.0
2024-08-01 10:00:00,92.83,92.97,92.48,92.51,282549.0,91.0517,91.189,90.7084,90.7378,282549.0
2024-08-01 10:10:00,92.51,92.59,92.26,92.34,193514.0,90.7378,90.8163,90.4926,90.5711,193514.0
2024-08-01 10:20:00,92.34,92.44,92.24,92.25,213141.0,90.5711,90.6692,90.473,90.4828,213141.0
2024-08-01 10:30:00,92.24,92.31,92.03,92.12,512842.0,90.473,90.5417,90.267,90.3553,512842.0
2024-08-01 10:40:00,92.12,92.17,91.92,91.94,191856.0,90.3553,90.4044,90.1592,90.1788,191856.0
2024-08-01 10:50:00,91.93,92.05,91.8,91.86,199698.0,90.169,90.2867,90.0414,90.1003,199698.0
2024-08-01 11:00:00,91.86,91.91,91.77,91.91,158555.0,90.1003,90.1493,90.012,90.1493,158555.0
2024-08-01 11:10:00,91.89,91.89,91.71,91.79,158747.0,90.1297,90.1297,89.9532,90.0316,158747.0
2024-08-01 11:20:00,91.79,91.79,91.58,91.63,184285.0,90.0316,90.0316,89.8257,89.8747,184285.0
2024-08-01 11:30:00,91.63,91.73,91.54,91.61,114206.0,89.8747,89.9728,89.7864,89.8551,114206.0
2024-08-01 11:40:00,91.61,91.65,91.42,91.49,169726.0,89.8551,89.8943,89.6687,89.7374,169726.0
2024-08-01 11:50:00,91.5,91.65,91.48,91.59,148246.0,89.7472,89.8943,89.7276,89.8355,148246.0
2024-08-01 12:00:00,91.57,91.74,91.51,91.71,118077.0,89.8159,89.9826,89.757,89.9532,118077.0
2024-08-01 12:10:00,91.7,91.86,91.57,91.78,147762.0,89.9434,90.1003,89.8159,90.0218,147762.0
2024-08-01 12:20:00,91.77,91.82,91.65,91.81,95532.0,90.012,90.0611,89.8943,90.0513,95532.0
2024-08-01 12:30:00,91.81,91.82,91.59,91.59,143993.0,90.0513,90.0611,89.8355,89.8355,143993.0
2024-08-01 12:40:00,91.58,91.62,91.52,91.57,140012.0,89.8257,89.8649,89.7668,89.8159,140012.0
2024-08-01 12:50:00,91.56,91.64,91.48,91.59,102704.0,89.806,89.8845,89.7276,89.8355,102704.0
2024-08-01 13:00:00,91.59,91.62,91.49,91.5,69840.0,89.8355,89.8649,89.7374,89.7472,69840.0
2024-08-01 13:10:00,91.5,91.58,91.46,91.46,91590.0,89.7472,89.8257,89.708,89.708,91590.0
2024-08-01 13:20:00,91.46,91.55,91.42,91.49,85136.0,89.708,89.7962,89.6687,89.7374,85136.0
2024-08-01 13:30:00,91.48,91.53,91.43,91.47,133139.0,89.7276,89.7766,89.6785,89.7178,133139.0
2024-08-01 13:40:00,91.47,91.5,91.38,91.41,115180.0,89.7178,89.7472,89.6295,89.6589,115180.0
2024-08-01 13:50:00,91.41,91.58,91.35,91.57,136580.0,89.6589,89.8257,89.6001,89.8159,136580.0
2024-08-01 14:00:00,91.56,91.59,91.36,91.39,103024.0,89.806,89.8355,89.6099,89.6393,103024.0
2024-08-01 14:10:00,91.38,91.4,91.29,91.31,104013.0,89.6295,89.6491,89.5412,89.5608,104013.0
2024-08-01 14:20:00,91.32,91.45,91.27,91.34,106582.0,89.5706,89.6982,89.5216,89.5903,106582.0
2024-08-01 14:30:00,91.33,91.34,91.25,91.27,80711.0,89.5805,89.5903,89.502,89.5216,80711.0
2024-08-01 14:40:00,91.27,91.29,91.19,91.27,93964.0,89.5216,89.5412,89.4431,89.5216,93964.0
2024-08-01 14:50:00,91.27,91.38,91.25,91.36,94888.0,89.5216,89.6295,89.502,89.6099,94888.0
2024-08-01 15:00:00,91.35,91.36,91.22,91.29,141525.0,89.6001,89.6099,89.4726,89.5412,141525.0
2024-08-01 15:10:00,91.3,91.39,91.25,91.38,91477.0,89.551,89.6393,89.502,89.6295,91477.0
2024-08-01 15:20:00,91.38,91.49,91.31,91.49,110552.0,89.6295,89.7374,89.5608,89.7374,110552.0
2024-08-01 15:30:00,91.49,91.65,91.49,91.64,148128.0,89.7374,89.8943,89.7374,89.8845,148128.0
2024-08-01 15:40:00,91.65,91.74,91.58,91.71,226550.0,89.8943,89.9826,89.8257,89.9532,226550.0
2024-08-01 15:50:00,91.71,91.9,91.61,91.78,812795.0,89.9532,90.1395,89.8551,90.0218,812795.0
2024-08-02 09:30:00,90.74,90.83,90.4,90.61,510624.0,89.0018,89.09,88.6683,88.8742,510624.0
2024-08-02 09:40:00,90.59,90.77,90.3,90.75,436386.0,88.8546,89.0312,88.5702,89.0116,436386.0
2024-08-02 09:50:00,90.75,90.95,90.37,90.39,369881.0,89.0116,89.2077,88.6388,88.6585,369881.0
2024-08-02 10:00:00,90.4,90.6,89.96,90.01,335104.0,88.6683,88.8644,88.2367,88.2857,335104.0
2024-08-02 10:10:00,90.02,90.09,89.56,89.56,212755.0,88.2955,88.3642,87.8444,87.8444,212755.0
2024-08-02 10:20:00,89.56,89.63,89.38,89.44,259006.0,87.8444,87.913,87.6678,87.7267,259006.0
2024-08-02 10:30:00,89.43,89.62,89.39,89.56,247281.0,87.7168,87.9032,87.6776,87.8444,247281.0
2024-08-02 10:40:00,89.57,89.65,89.47,89.62,191775.0,87.8542,87.9326,87.7561,87.9032,191775.0
2024-08-02 10:50:00,89.62,89.7,89.42,89.53,136017.0,87.9032,87.9817,87.707,87.8149,136017.0
2024-08-02 11:00:00,89.54,89.56,89.19,89.25,183041.0,87.8247,87.8444,87.4814,87.5403,183041.0
2024-08-02 11:10:00,89.24,89.31,89.02,89.08,318064.0,87.5305,87.5991,87.3147,87.3736,318064.0
2024-08-02 11:20:00,89.07,89.09,88.85,88.98,265543.0,87.3637,87.3834,87.148,87.2755,265543.0
2024-08-02 11:30:00,88.99,89.26,88.95,89.2,270480.0,87.2853,87.5501,87.246,87.4913,270480.0
2024-08-02 11:40:00,89.2,89.46,89.16,89.46,221311.0,87.4913,87.7463,87.452,87.7463,221311.0
2024-08-02 11:50:00,89.46,89.48,89.31,89.33,266131.0,87.7463,87.7659,87.5991,87.6188,266131.0
2024-08-02 12:00:00,89.34,89.55,89.29,89.49,197089.0,87.6286,87.8346,87.5795,87.7757,197089.0
2024-08-02 12:10:00,89.5,89.54,89.33,89.54,160798.0,87.7855,87.8247,87.6188,87.8247,160798.0
2024-08-02 12:20:00,89.55,89.67,89.44,89.62,173372.0,87.8346,87.9523,87.7267,87.9032,173372.0
2024-08-02 12:30:00,89.61,89.7,89.54,89.69,170198.0,87.8934,87.9817,87.8247,87.9719,170198.0
2024-08-02 12:40:00,89.68,89.71,89.58,89.67,194417.0,87.9621,87.9915,87.864,87.9523,194417.0
2024-08-02 12:50:00,89.67,89.68,89.37,89.37,462789.0,87.9523,87.9621,87.658,87.658,462789.0
2024-08-02 13:00:00,89.36,89.39,89.2,89.36,331907.0,87.6482,87.6776,87.4913,87.6482,331907.0
2024-08-02 13:10:00,89.37,89.51,89.33,89.48,96596.0,87.658,87.7953,87.6188,87.7659,96596.0
2024-08-02 13:20:00,89.48,89.49,89.37,89.47,83228.0,87.7659,87.7757,87.658,87.7561,83228.0
2024-08-02 13:30:00,89.46,89.46,89.31,89.33,64169.0,87.7463,87.7463,87.5991,87.6188,64169.0
2024-08-02 13:40:00,89.32,89.35,89.28,89.33,73240.0,87.609,87.6384,87.5697,87.6188,73240.0
2024-08-02 13:50:00,89.33,89.36,89.21,89.25,66826.0,87.6188,87.6482,87.5011,87.5403,66826.0
2024-08-02 14:00:00,89.24,89.34,89.16,89.28,74746.0,87.5305,87.6286,87.452,87.5697,74746.0
2024-08-02 14:10:00,89.28,89.41,89.23,89.38,63849.0,87.5697,87.6972,87.5207,87.6678,63849.0
2024-08-02 14:20:00,89.39,89.57,89.39,89.57,68840.0,87.6776,87.8542,87.6776,87.8542,68840.0
2024-08-02 14:30:00,89.56,89.61,89.49,89.51,79790.0,87.8444,87.8934,87.7757,87.7953,79790.0
2024-08-02 14:40:00,89.52,89.64,89.5,89.59,77913.0,87.8051,87.9228,87.7855,87.8738,77913.0
2024-08-02 14:50:00,89.59,89.7,89.56,89.65,98460.0,87.8738,87.9817,87.8444,87.9326,98460.0
2024-08-02 15:00:00,89.64,89.76,89.59,89.72,108580.0,87.9228,88.0405,87.8738,88.0013,108580.0
2024-08-02 15:10:00,89.72,89.82,89.66,89.79,72679.0,88.0013,88.0994,87.9424,88.07,72679.0
2024-08-02 15:20:00,89.79,89.9,89.71,89.86,151078.0,88.07,88.1778,87.9915,88.1386,151078.0
2024-08-02 15:30:00,89.87,89.93,89.63,89.63,230783.0,88.1484,88.2073,87.913,87.913,230783.0
2024-08-02 15:40:00,89.64,89.82,89.61,89.73,283032.0,87.9228,88.0994,87.8934,88.0111,283032.0
2024-08-02 15:50:00,89.72,90.07,89.68,90.05,1021694.0,88.0013,88.3446,87.9621,88.325,1021694.0
2024-08-05 09:30:00,88.42,88.43,87.72,87.92,637837.0,86.7262,86.736,86.0396,86.2358,637837.0
2024-08-05 09:40:00,87.91,87.91,87.44,87.82,680076.0,86.226,86.226,85.765,86.1377,680076.0
2024-08-05 09:50:00,87.81,88.05,87.28,87.29,492878.0,86.1279,86.3633,85.608,85.6178,492878.0
2024-08-05 10:00:00,87.31,88.25,87.3,87.87,532529.0,85.6375,86.5595,85.6277,86.1867,532529.0
2024-08-05 10:10:00,87.86,88.02,87.7,87.88,376047.0,86.1769,86.3339,86.02,86.1965,376047.0
2024-08-05 10:20:00,87.86,87.97,87.58,87.58,344153.0,86.1769,86.2848,85.9023,85.9023,344153.0
2024-08-05 10:30:00,87.58,88.06,87.57,87.73,325211.0,85.9023,86.3731,85.8925,86.0494,325211.0
2024-08-05 10:40:00,87.73,87.8,87.56,87.59,237910.0,86.0494,86.1181,85.8827,85.9121,237910.0
2024-08-05 10:50:00,87.6,87.92,87.53,87.62,229744.0,85.9219,86.2358,85.8532,85.9415,229744.0
2024-08-05 11:00:00,87.63,88.05,87.59,87.97,269584.0,85.9513,86.3633,85.9121,86.2848,269584.0
2024-08-05 11:10:00,87.97,88.05,87.8,87.82,132182.0,86.2848,86.3633,86.1181,86.1377,132182.0
2024-08-05 11:20:00,87.81,88.12,87.79,88.0,142865.0,86.1279,86.4319,86.1083,86.3142,142865.0
2024-08-05 11:30:00,88.0,88.55,87.97,88.4,232832.0,86.3142,86.8537,86.2848,86.7066,232832.0
2024-08-05 11:40:00,88.41,88.59,88.36,88.52,152401.0,86.7164,86.8929,86.6673,86.8243,152401.0
2024-08-05 11:50:00,88.52,88.74,88.42,88.7,125821.0,86.8243,87.0401,86.7262,87.0008,125821.0
2024-08-05 12:00:00,88.69,88.75,88.47,88.56,111981.0,86.991,87.0499,86.7752,86.8635,111981.0
2024-08-05 12:10:00,88.55,88.64,88.43,88.58,84764.0,86.8537,86.942,86.736,86.8831,84764.0
2024-08-05 12:20:00,88.58,88.72,88.54,88.7,102713.0,86.8831,87.0205,86.8439,87.0008,102713.0
2024-08-05 12:30:00,88.7,88.7,88.46,88.51,172001.0,87.0008,87.0008,86.7654,86.8145,172001.0
2024-08-05 12:40:00,88.52,88.55,88.2,88.22,108148.0,86.8243,86.8537,86.5104,86.53,108148.0
2024-08-05 12:50:00,88.23,88.31,88.12,88.25,100397.0,86.5398,86.6183,86.4319,86.5595,100397.0
2024-08-05 13:00:00,88.23,88.28,88.01,88.18,77014.0,86.5398,86.5889,86.3241,86.4908,77014.0
2024-08-05 13:10:00,88.16,88.32,88.12,88.27,136885.0,86.4712,86.6281,86.4319,86.5791,136885.0
2024-08-05 13:20:00,88.29,88.42,88.25,88.28,45191.0,86.5987,86.7262,86.5595,86.5889,45191.0
2024-08-05 13:30:00,88.26,88.37,88.21,88.34,43946.0,86.5693,86.6772,86.5202,86.6477,43946.0
2024-08-05 13:40:00,88.34,88.38,88.23,88.25,72133.0,86.6477,86.687,86.5398,86.5595,72133.0
2024-08-05 13:50:00,88.24,88.28,88.04,88.1,60376.0,86.5496,86.5889,86.3535,86.4123,60376.0
2024-08-05 14:00:00,88.09,88.17,87.98,88.14,163493.0,86.4025,86.481,86.2946,86.4516,163493.0
2024-08-05 14:10:00,88.14,88.31,88.11,88.26,75527.0,86.4516,86.6183,86.4221,86.5693,75527.0
2024-08-05 14:20:00,88.27,88.36,88.25,88.31,79065.0,86.5791,86.6673,86.5595,86.6183,79065.0
2024-08-05 14:30:00,88.31,88.33,88.14,88.17,69683.0,86.6183,86.6379,86.4516,86.481,69683.0
2024-08-05 14:40:00,88.16,88.27,88.07,88.16,152453.0,86.4712,86.5791,86.3829,86.4712,152453.0
2024-08-05 14:50:00,88.17,88.28,88.1,88.1,79599.0,86.481,86.5889,86.4123,86.4123,79599.0
2024-08-05 15:00:00,88.1,88.27,88.09,88.12,117273.0,86.4123,86.5791,86.4025,86.4319,117273.0
2024-08-05 15:10:00,88.11,88.14,88.01,88.04,218856.0,86.4221,86.4516,86.3241,86.3535,218856.0
2024-08-05 15:20:00,88.04,88.1,87.94,87.98,105504.0,86.3535,86.4123,86.2554,86.2946,105504.0
2024-08-05 15:30:00,87.98,87.99,87.87,87.91,146660.0,86.2946,86.3044,86.1867,86.226,146660.0
2024-08-05 15:40:00,87.91,87.91,87.79,87.82,128524.0,86.226,86.226,86.1083,86.1377,128524.0
2024-08-05 15:50:00,87.83,88.06,87.79,88.04,619516.0,86.1475,86.3731,86.1083,86.3535,619516.0
2024-08-06 09:30:00,87.91,88.3,87.76,88.25,358471.0,86.226,86.6085,86.0788,86.5595,358471.0
2024-08-06 09:40:00,88.24,88.58,88.17,88.55,275063.0,86.5496,86.8831,86.481,86.8537,275063.0
2024-08-06 09:50:00,88.55,88.96,88.5,88.9,185438.0,86.8537,87.2559,86.8047,87.197,185438.0
2024-08-06 10:00:00,88.9,89.08,88.78,89.07,156101.0,87.197,87.3736,87.0793,87.3637,156101.0
2024-08-06 10:10:00,89.08,89.09,88.78,88.89,139066.0,87.3736,87.3834,87.0793,87.1872,139066.0
2024-08-06 10:20:00,88.92,89.03,88.83,88.84,100723.0,87.2166,87.3245,87.1283,87.1382,100723.0
2024-08-06 10:30:00,88.85,89.05,88.73,88.92,119649.0,87.148,87.3441,87.0303,87.2166,119649.0
2024-08-06 10:40:00,88.92,89.31,88.92,89.25,88677.0,87.2166,87.5991,87.2166,87.5403,88677.0
2024-08-06 10:50:00,89.24,89.26,88.95,89.03,100529.0,87.5305,87.5501,87.246,87.3245,100529.0
2024-08-06 11:00:00,89.02,89.13,88.94,88.95,81117.0,87.3147,87.4226,87.2362,87.246,81117.0
2024-08-06 11:10:00,88.95,88.95,88.69,88.71,118845.0,87.246,87.246,86.991,87.0106,118845.0
2024-08-06 11:20:00,88.71,88.76,88.56,88.56,85551.0,87.0106,87.0597,86.8635,86.8635,85551.0
2024-08-06 11:30:00,88.56,88.8,88.54,88.74,105131.0,86.8635,87.0989,86.8439,87.0401,105131.0
2024-08-06 11:40:00,88.77,88.88,88.7,88.86,58559.0,87.0695,87.1774,87.0008,87.1578,58559.0
2024-08-06 11:50:00,88.88,88.96,88.84,88.95,89735.0,87.1774,87.2559,87.1382,87.246,89735.0
2024-08-06 12:00:00,88.95,89.12,88.95,89.09,80591.0,87.246,87.4128,87.246,87.3834,80591.0
2024-08-06 12:10:00,89.1,89.28,89.05,89.22,63235.0,87.3932,87.5697,87.3441,87.5109,63235.0
2024-08-06 12:20:00,89.22,89.23,89.07,89.09,52765.0,87.5109,87.5207,87.3637,87.3834,52765.0
2024-08-06 12:30:00,89.09,89.11,88.99,89.09,38172.0,87.3834,87.403,87.2853,87.3834,38172.0
2024-08-06 12:40:00,89.09,89.16,89.0,89.01,45083.0,87.3834,87.452,87.2951,87.3049,45083.0
2024-08-06 12:50:00,89.01,89.22,89.01,89.15,89592.0,87.3049,87.5109,87.3049,87.4422,89592.0
2024-08-06 13:00:00,89.16,89.27,89.14,89.23,41921.0,87.452,87.5599,87.4324,87.5207,41921.0
2024-08-06 13:10:00,89.23,89.28,89.16,89.16,74379.0,87.5207,87.5697,87.452,87.452,74379.0
2024-08-06 13:20:00,89.17,89.23,89.12,89.21,58581.0,87.4618,87.5207,87.4128,87.5011,58581.0
2024-08-06 13:30:00,89.25,89.32,89.23,89.29,37568.0,87.5403,87.609,87.5207,87.5795,37568.0
2024-08-06 13:40:00,89.3,89.31,89.21,89.3,64402.0,87.5893,87.5991,87.5011,87.5893,64402.0
2024-08-06 13:50:00,89.3,89.4,89.27,89.32,30452.0,87.5893,87.6874,87.5599,87.609,30452.0
2024-08-06 14:00:00,89.33,89.35,89.18,89.2,85866.0,87.6188,87.6384,87.4716,87.4913,85866.0
2024-08-06 14:10:00,89.2,89.33,89.16,89.33,46907.0,87.4913,87.6188,87.452,87.6188,46907.0
2024-08-06 14:20:00,89.33,89.52,89.32,89.52,44529.0,87.6188,87.8051,87.609,87.8051,44529.0
2024-08-06 14:30:00,89.52,89.61,89.45,89.57,83831.0,87.8051,87.8934,87.7365,87.8542,83831.0
2024-08-06 14:40:00,89.57,89.6,89.5,89.57,86928.0,87.8542,87.8836,87.7855,87.8542,86928.0
2024-08-06 14:50:00,89.57,89.59,89.26,89.26,106454.0,87.8542,87.8738,87.5501,87.5501,106454.0
2024-08-06 15:00:00,89.26,89.27,88.97,89.06,158524.0,87.5501,87.5599,87.2657,87.3539,158524.0
2024-08-06 15:10:00,89.05,89.15,88.94,88.99,90305.0,87.3441,87.4422,87.2362,87.2853,90305.0
2024-08-06 15:20:00,88.99,89.27,88.97,89.16,103380.0,87.2853,87.5599,87.2657,87.452,103380.0
2024-08-06 15:30:00,89.17,89.19,89.03,89.05,109189.0,87.4618,87.4814,87.3245,87.3441,109189.0
2024-08-06 15:40:00,89.06,89.07,88.69,88.69,166990.0,87.3539,87.3637,86.991,86.991,166990.0
2024-08-06 15:50:00,88.68,88.79,88.41,88.47,1145888.0,86.9812,87.0891,86.7164,86.7752,1145888.0
2024-08-07 09:30:00,89.23,89.51,89.2,89.37,444427.0,87.5207,87.7953,87.4913,87.658,444427.0
2024-08-07 09:40:00,89.38,89.6,89.33,89.42,210223.0,87.6678,87.8836,87.6188,87.707,210223.0
2024-08-07 09:50:00,89.43,89.56,89.3,89.53,105972.0,87.7168,87.8444,87.5893,87.8149,105972.0
2024-08-07 10:00:00,89.51,89.53,89.23,89.37,124497.0,87.7953,87.8149,87.5207,87.658,124497.0
2024-08-07 10:10:00,89.37,89.39,89.18,89.22,312934.0,87.658,87.6776,87.4716,87.5109,312934.0
2024-08-07 10:20:00,89.23,89.41,89.12,89.12,82202.0,87.5207,87.6972,87.4128,87.4128,82202.0
2024-08-07 10:30:00,89.13,89.26,89.09,89.21,83586.0,87.4226,87.5501,87.3834,87.5011,83586.0
2024-08-07 10:40:00,89.21,89.46,89.21,89.34,78374.0,87.5011,87.7463,87.5011,87.6286,78374.0
2024-08-07 10:50:00,89.35,89.42,89.33,89.35,40688.0,87.6384,87.707,87.6188,87.6384,40688.0
2024-08-07 11:00:00,89.36,89.45,89.32,89.35,64792.0,87.6482,87.7365,87.609,87.6384,64792.0
2024-08-07 11:10:00,89.36,89.38,89.19,89.25,64912.0,87.6482,87.6678,87.4814,87.5403,64912.0
2024-08-07 11:20:00,89.24,89.28,89.17,89.28,89294.0,87.5305,87.5697,87.4618,87.5697,89294.0
2024-08-07 11:30:00,89.27,89.34,89.26,89.32,27544.0,87.5599,87.6286,87.5501,87.609,27544.0
2024-08-07 11:40:00,89.28,89.34,88.95,89.02,81213.0,87.5697,87.6286,87.246,87.3147,81213.0
2024-08-07 11:50:00,89.0,89.05,88.92,88.92,47402.0,87.2951,87.3441,87.2166,87.2166,47402.0
2024-08-07 12:00:00,88.93,88.95,88.74,88.74,88493.0,87.2264,87.246,87.0401,87.0401,88493.0
2024-08-07 12:10:00,88.73,88.84,88.7,88.77,76245.0,87.0303,87.1382,87.0008,87.0695,76245.0
2024-08-07 12:20:00,88.75,88.9,88.73,88.85,64372.0,87.0499,87.197,87.0303,87.148,64372.0
2024-08-07 12:30:00,88.84,88.84,88.73,88.8,64648.0,87.1382,87.1382,87.0303,87.0989,64648.0
2024-08-07 12:40:00,88.8,88.85,88.66,88.67,76713.0,87.0989,87.148,86.9616,86.9714,76713.0
2024-08-07 12:50:00,88.67,88.7,88.56,88.57,64939.0,86.9714,87.0008,86.8635,86.8733,64939.0
2024-08-07 13:00:00,88.58,88.59,88.31,88.31,77468.0,86.8831,86.8929,86.6183,86.6183,77468.0
2024-08-07 13:10:00,88.31,88.34,88.08,88.13,83025.0,86.6183,86.6477,86.3927,86.4418,83025.0
2024-08-07 13:20:00,88.14,88.42,88.14,88.26,94137.0,86.4516,86.7262,86.4516,86.5693,94137.0
2024-08-07 13:30:00,88.25,88.44,88.25,88.36,63742.0,86.5595,86.7458,86.5595,86.6673,63742.0
2024-08-07 13:40:00,88.36,88.37,88.01,88.03,43556.0,86.6673,86.6772,86.3241,86.3437,43556.0
2024-08-07 13:50:00,88.03,88.07,87.88,87.95,86253.0,86.3437,86.3829,86.1965,86.2652,86253.0
2024-08-07 14:00:00,87.94,87.94,87.67,87.68,95861.0,86.2554,86.2554,85.9906,86.0004,95861.0
2024-08-07 14:10:00,87.68,87.7,87.47,87.53,118829.0,86.0004,86.02,85.7944,85.8532,118829.0
2024-08-07 14:20:00,87.53,87.72,87.52,87.64,105685.0,85.8532,86.0396,85.8434,85.9611,105685.0
2024-08-07 14:30:00,87.63,87.67,87.55,87.63,109580.0,85.9513,85.9906,85.8729,85.9513,109580.0
2024-08-07 14:40:00,87.63,87.71,87.51,87.56,103048.0,85.9513,86.0298,85.8336,85.8827,103048.0
2024-08-07 14:50:00,87.56,87.61,87.52,87.54,50553.0,85.8827,85.9317,85.8434,85.8631,50553.0
2024-08-07 15:00:00,87.54,87.82,87.54,87.75,111521.0,85.8631,86.1377,85.8631,86.069,111521.0
2024-08-07 15:10:00,87.76,87.9,87.75,87.88,50894.0,86.0788,86.2162,86.069,86.1965,50894.0
2024-08-07 15:20:00,87.88,87.93,87.71,87.78,113209.0,86.1965,86.2456,86.0298,86.0985,113209.0
2024-08-07 15:30:00,87.77,87.83,87.7,87.72,123791.0,86.0886,86.1475,86.02,86.0396,123791.0
2024-08-07 15:40:00,87.72,87.75,87.56,87.75,133111.0,86.0396,86.069,85.8827,86.069,133111.0
2024-08-07 15:50:00,87.75,87.76,87.22,87.29,616908.0,86.069,86.0788,85.5492,85.6178,616908.0
2024-08-08 09:30:00,87.73,88.18,87.67,88.1,199599.0,86.0494,86.4908,85.9906,86.4123,199599.0
2024-08-08 09:40:00,88.1,88.28,88.01,88.01,208330.0,86.4123,86.5889,86.3241,86.3241,208330.0
2024-08-08 09:50:00,88.01,88.31,87.96,88.26,247135.0,86.3241,86.6183,86.275,86.5693,247135.0
2024-08-08 10:00:00,88.26,88.51,88.13,88.19,99690.0,86.5693,86.8145,86.4418,86.5006,99690.0
2024-08-08 10:10:00,88.19,88.25,88.09,88.17,104153.0,86.5006,86.5595,86.4025,86.481,104153.0
2024-08-08 10:20:00,88.17,88.45,88.1,88.44,113907.0,86.481,86.7556,86.4123,86.7458,113907.0
2024-08-08 10:30:00,88.44,88.48,88.37,88.41,133135.0,86.7458,86.785,86.6772,86.7164,133135.0
2024-08-08 10:40:00,88.41,88.42,88.28,88.38,132611.0,86.7164,86.7262,86.5889,86.687,132611.0
2024-08-08 10:50:00,88.37,88.39,88.26,88.36,101224.0,86.6772,86.6968,86.5693,86.6673,101224.0
2024-08-08 11:00:00,88.35,88.51,88.34,88.51,85578.0,86.6575,86.8145,86.6477,86.8145,85578.0
2024-08-08 11:10:00,88.52,88.52,88.36,88.45,113768.0,86.8243,86.8243,86.6673,86.7556,113768.0
2024-08-08 11:20:00,88.46,88.65,88.46,88.57,73743.0,86.7654,86.9518,86.7654,86.8733,73743.0
2024-08-08 11:30:00,88.57,88.65,88.52,88.56,86732.0,86.8733,86.9518,86.8243,86.8635,86732.0
2024-08-08 11:40:00,88.56,88.58,88.43,88.44,84440.0,86.8635,86.8831,86.736,86.7458,84440.0
2024-08-08 11:50:00,88.45,88.58,88.44,88.5,68782.0,86.7556,86.8831,86.7458,86.8047,68782.0
2024-08-08 12:00:00,88.5,88.61,88.45,88.49,74466.0,86.8047,86.9126,86.7556,86.7949,74466.0
2024-08-08 12:10:00,88.48,88.51,88.39,88.47,62122.0,86.785,86.8145,86.6968,86.7752,62122.0
2024-08-08 12:20:00,88.47,88.59,88.47,88.54,62087.0,86.7752,86.8929,86.7752,86.8439,62087.0
2024-08-08 12:30:00,88.53,88.53,88.27,88.28,204643.0,86.8341,86.8341,86.5791,86.5889,204643.0
2024-08-08 12:40:00,88.28,88.45,88.26,88.45,159318.0,86.5889,86.7556,86.5693,86.7556,159318.0
2024-08-08 12:50:00,88.45,88.49,88.36,88.36,86004.0,86.7556,86.7949,86.6673,86.6673,86004.0
2024-08-08 13:00:00,88.37,88.4,88.24,88.36,80479.0,86.6772,86.7066,86.5496,86.6673,80479.0
2024-08-08 13:10:00,88.36,88.6,88.35,88.6,70901.0,86.6673,86.9027,86.6575,86.9027,70901.0
2024-08-08 13:20:00,88.61,88.73,88.58,88.72,105181.0,86.9126,87.0303,86.8831,87.0205,105181.0
2024-08-08 13:30:00,88.73,88.77,88.67,88.71,57120.0,87.0303,87.0695,86.9714,87.0106,57120.0
2024-08-08 13:40:00,88.7,88.75,88.68,88.68,60680.0,87.0008,87.0499,86.9812,86.9812,60680.0
2024-08-08 13:50:00,88.67,88.7,88.65,88.68,56662.0,86.9714,87.0008,86.9518,86.9812,56662.0
2024-08-08 14:00:00,88.68,88.79,88.65,88.79,84068.0,86.9812,87.0891,86.9518,87.0891,84068.0
2024-08-08 14:10:00,88.78,88.81,88.75,88.81,60588.0,87.0793,87.1087,87.0499,87.1087,60588.0
2024-08-08 14:20:00,88.81,88.82,88.7,88.74,109262.0,87.1087,87.1185,87.0008,87.0401,109262.0
2024-08-08 14:30:00,88.74,88.82,88.69,88.7,61451.0,87.0401,87.1185,86.991,87.0008,61451.0
2024-08-08 14:40:00,88.7,88.71,88.61,88.7,87550.0,87.0008,87.0106,86.9126,87.0008,87550.0
2024-08-08 14:50:00,88.69,88.78,88.68,88.7,64906.0,86.991,87.0793,86.9812,87.0008,64906.0
2024-08-08 15:00:00,88.7,88.8,88.61,88.78,61590.0,87.0008,87.0989,86.9126,87.0793,61590.0
2024-08-08 15:10:00,88.78,88.79,88.67,88.68,64100.0,87.0793,87.0891,86.9714,86.9812,64100.0
2024-08-08 15:20:00,88.69,88.82,88.66,88.68,96443.0,86.991,87.1185,86.9616,86.9812,96443.0
2024-08-08 15:30:00,88.68,88.7,88.49,88.55,157006.0,86.9812,87.0008,86.7949,86.8537,157006.0
2024-08-08 15:40:00,88.55,88.66,88.52,88.55,132282.0,86.8537,86.9616,86.8243,86.8537,132282.0
2024-08-08 15:50:00,88.55,88.71,88.43,88.64,479467.0,86.8537,87.0106,86.736,86.942,479467.0
2024-08-09 09:30:00,88.68,88.68,88.26,88.29,156708.0,86.9812,86.9812,86.5693,86.5987,156708.0
2024-08-09 09:40:00,88.27,88.28,87.81,87.83,102522.0,86.5791,86.5889,86.1279,86.1475,102522.0
2024-08-09 09:50:00,87.83,88.21,87.74,88.2,91481.0,86.1475,86.5202,86.0592,86.5104,91481.0
2024-08-09 10:00:00,88.19,88.47,88.16,88.33,172705.0,86.5006,86.7752,86.4712,86.6379,172705.0
2024-08-09 10:10:00,88.31,88.47,88.29,88.37,81664.0,86.6183,86.7752,86.5987,86.6772,81664.0
2024-08-09 10:20:00,88.37,88.52,88.36,88.5,31021.0,86.6772,86.8243,86.6673,86.8047,31021.0
2024-08-09 10:30:00,88.5,88.55,88.41,88.54,37275.0,86.8047,86.8537,86.7164,86.8439,37275.0
2024-08-09 10:40:00,88.54,88.65,88.54,88.56,30435.0,86.8439,86.9518,86.8439,86.8635,30435.0
2024-08-09 10:50:00,88.57,88.76,88.55,88.66,42988.0,86.8733,87.0597,86.8537,86.9616,42988.0
2024-08-09 11:00:00,88.65,88.75,88.6,88.69,31587.0,86.9518,87.0499,86.9027,86.991,31587.0
2024-08-09 11:10:00,88.69,88.73,88.63,88.73,23947.0,86.991,87.0303,86.9322,87.0303,23947.0
2024-08-09 11:20:00,88.71,88.71,88.52,88.53,29273.0,87.0106,87.0106,86.8243,86.8341,29273.0
2024-08-09 11:30:00,88.53,88.59,88.51,88.56,24211.0,86.8341,86.8929,86.8145,86.8635,24211.0
2024-08-09 11:40:00,88.56,88.66,88.53,88.63,118859.0,86.8635,86.9616,86.8341,86.9322,118859.0
2024-08-09 11:50:00,88.63,88.67,88.43,88.44,42071.0,86.9322,86.9714,86.736,86.7458,42071.0
2024-08-09 12:00:00,88.45,88.49,88.42,88.48,25931.0,86.7556,86.7949,86.7262,86.785,25931.0
2024-08-09 12:10:00,88.45,88.46,88.36,88.4,34558.0,86.7556,86.7654,86.6673,86.7066,34558.0
2024-08-09 12:20:00,88.4,88.42,88.36,88.4,14825.0,86.7066,86.7262,86.6673,86.7066,14825.0
2024-08-09 12:30:00,88.4,88.49,88.37,88.48,21881.0,86.7066,86.7949,86.6772,86.785,21881.0
2024-08-09 12:40:00,88.46,88.48,88.39,88.45,13109.0,86.7654,86.785,86.6968,86.7556,13109.0
2024-08-09 12:50:00,88.44,88.51,88.38,88.51,15407.0,86.7458,86.8145,86.687,86.8145,15407.0
2024-08-09 13:00:00,88.51,88.57,88.49,88.54,30671.0,86.8145,86.8733,86.7949,86.8439,30671.0
2024-08-09 13:10:00,88.56,88.69,88.52,88.67,67182.0,86.8635,86.991,86.8243,86.9714,67182.0
2024-08-09 13:20:00,88.67,88.81,88.66,88.81,29584.0,86.9714,87.1087,86.9616,87.1087,29584.0
2024-08-09 13:30:00,88.82,88.85,88.76,88.8,29893.0,87.1185,87.148,87.0597,87.0989,29893.0
2024-08-09 13:40:00,88.81,88.81,88.67,88.68,27652.0,87.1087,87.1087,86.9714,86.9812,27652.0
2024-08-09 13:50:00,88.67,88.68,88.53,88.53,28169.0,86.9714,86.9812,86.8341,86.8341,28169.0
2024-08-09 14:00:00,88.55,88.56,88.45,88.52,28867.0,86.8537,86.8635,86.7556,86.8243,28867.0
2024-08-09 14:10:00,88.53,88.53,88.42,88.46,39374.0,86.8341,86.8341,86.7262,86.7654,39374.0
2024-08-09 14:20:00,88.47,88.48,88.43,88.43,35392.0,86.7752,86.785,86.736,86.736,35392.0
2024-08-09 14:30:00,88.42,88.45,88.33,88.4,38055.0,86.7262,86.7556,86.6379,86.7066,38055.0
2024-08-09 14:40:00,88.4,88.47,88.39,88.44,18780.0,86.7066,86.7752,86.6968,86.7458,18780.0
2024-08-09 14:50:00,88.43,88.47,88.32,88.47,29069.0,86.736,86.7752,86.6281,86.7752,29069.0
2024-08-09 15:00:00,88.47,88.52,88.42,88.48,27755.0,86.7752,86.8243,86.7262,86.785,27755.0
2024-08-09 15:10:00,88.49,88.57,88.47,88.57,26521.0,86.7949,86.8733,86.7752,86.8733,26521.0
2024-08-09 15:20:00,88.56,88.57,88.48,88.54,34540.0,86.8635,86.8733,86.785,86.8439,34540.0
2024-08-09 15:30:00,88.53,88.61,88.52,88.55,56520.0,86.8341,86.9126,86.8243,86.8537,56520.0
2024-08-09 15:40:00,88.56,88.62,88.52,88.57,61220.0,86.8635,86.9224,86.8243,86.8733,61220.0
2024-08-09 15:50:00,88.57,88.63,88.45,88.54,455594.0,86.8733,86.9322,86.7556,86.8439,455594.0
2024-08-12 09:30:00,88.66,88.76,88.58,88.68,152421.0,86.9616,87.0597,86.8831,86.9812,152421.0
2024-08-12 09:40:00,88.69,88.78,88.44,88.44,78754.0,86.991,87.0793,86.7458,86.7458,78754.0
2024-08-12 09:50:00,88.46,88.53,88.17,88.28,54332.0,86.7654,86.8341,86.481,86.5889,54332.0
2024-08-12 10:00:00,88.29,88.45,88.21,88.43,50711.0,86.5987,86.7556,86.5202,86.736,50711.0
2024-08-12 10:10:00,88.43,88.46,88.36,88.42,26702.0,86.736,86.7654,86.6673,86.7262,26702.0
2024-08-12 10:20:00,88.42,88.47,88.35,88.39,36711.0,86.7262,86.7752,86.6575,86.6968,36711.0
2024-08-12 10:30:00,88.39,88.55,88.37,88.53,31926.0,86.6968,86.8537,86.6772,86.8341,31926.0
2024-08-12 10:40:00,88.54,88.62,88.53,88.61,40690.0,86.8439,86.9224,86.8341,86.9126,40690.0
2024-08-12 10:50:00,88.6,88.67,88.59,88.66,16828.0,86.9027,86.9714,86.8929,86.9616,16828.0
2024-08-12 11:00:00,88.68,88.71,88.58,88.59,50803.0,86.9812,87.0106,86.8831,86.8929,50803.0
2024-08-12 11:10:00,88.6,88.61,88.53,88.56,31408.0,86.9027,86.9126,86.8341,86.8635,31408.0
2024-08-12 11:20:00,88.55,88.58,88.22,88.27,52870.0,86.8537,86.8831,86.53,86.5791,52870.0
2024-08-12 11:30:00,88.25,88.29,88.19,88.26,42079.0,86.5595,86.5987,86.5006,86.5693,42079.0
2024-08-12 11:40:00,88.27,88.29,88.21,88.29,20734.0,86.5791,86.5987,86.5202,86.5987,20734.0
2024-08-12 11:50:00,88.29,88.51,88.28,88.49,19223.0,86.5987,86.8145,86.5889,86.7949,19223.0
2024-08-12 12:00:00,88.5,88.55,88.37,88.4,49836.0,86.8047,86.8537,86.6772,86.7066,49836.0
2024-08-12 12:10:00,88.4,88.45,88.36,88.37,26071.0,86.7066,86.7556,86.6673,86.6772,26071.0
2024-08-12 12:20:00,88.35,88.37,88.28,88.3,11450.0,86.6575,86.6772,86.5889,86.6085,11450.0
2024-08-12 12:30:00,88.29,88.33,88.23,88.3,14380.0,86.5987,86.6379,86.5398,86.6085,14380.0
2024-08-12 12:40:00,88.29,88.39,88.26,88.32,34066.0,86.5987,86.6968,86.5693,86.6281,34066.0
2024-08-12 12:50:00,88.3,88.35,88.2,88.2,21594.0,86.6085,86.6575,86.5104,86.5104,21594.0
2024-08-12 13:00:00,88.19,88.19,88.1,88.15,22690.0,86.5006,86.5006,86.4123,86.4614,22690.0
2024-08-12 13:10:00,88.14,88.24,88.11,88.24,10351.0,86.4516,86.5496,86.4221,86.5496,10351.0
2024-08-12 13:20:00,88.23,88.31,88.15,88.24,33944.0,86.5398,86.6183,86.4614,86.5496,33944.0
2024-08-12 13:30:00,88.25,88.3,88.23,88.27,22439.0,86.5595,86.6085,86.5398,86.5791,22439.0
2024-08-12 13:40:00,88.28,88.29,88.19,88.19,31258.0,86.5889,86.5987,86.5006,86.5006,31258.0
2024-08-12 13:50:00,88.18,88.19,88.08,88.14,52039.0,86.4908,86.5006,86.3927,86.4516,52039.0
2024-08-12 14:00:00,88.12,88.17,88.1,88.12,25668.0,86.4319,86.481,86.4123,86.4319,25668.0
2024-08-12 14:10:00,88.13,88.24,88.12,88.14,19219.0,86.4418,86.5496,86.4319,86.4516,19219.0
2024-08-12 14:20:00,88.14,88.2,88.07,88.08,33043.0,86.4516,86.5104,86.3829,86.3927,33043.0
2024-08-12 14:30:00,88.07,88.1,88.04,88.09,24758.0,86.3829,86.4123,86.3535,86.4025,24758.0
2024-08-12 14:40:00,88.08,88.13,88.05,88.11,24946.0,86.3927,86.4418,86.3633,86.4221,24946.0
2024-08-12 14:50:00,88.11,88.17,88.1,88.15,30507.0,86.4221,86.481,86.4123,86.4614,30507.0
2024-08-12 15:00:00,88.14,88.16,88.1,88.12,45413.0,86.4516,86.4712,86.4123,86.4319,45413.0
2024-08-12 15:10:00,88.12,88.18,88.1,88.15,56000.0,86.4319,86.4908,86.4123,86.4614,56000.0
2024-08-12 15:20:00,88.15,88.21,88.1,88.14,60665.0,86.4614,86.5202,86.4123,86.4516,60665.0
2024-08-12 15:30:00,88.15,88.18,88.02,88.06,130410.0,86.4614,86.4908,86.3339,86.3731,130410.0
2024-08-12 15:40:00,88.06,88.07,87.96,88.0,109377.0,86.3731,86.3829,86.275,86.3142,109377.0
2024-08-12 15:50:00,87.99,88.2,87.98,88.19,492593.0,86.3044,86.5104,86.2946,86.5006,492593.0
2024-08-13 09:30:00,88.48,88.62,88.27,88.56,144260.0,86.785,86.9224,86.5791,86.8635,144260.0
2024-08-13 09:40:00,88.56,88.8,88.54,88.66,94649.0,86.8635,87.0989,86.8439,86.9616,94649.0
2024-08-13 09:50:00,88.66,88.82,88.48,88.62,110047.0,86.9616,87.1185,86.785,86.9224,110047.0
2024-08-13 10:00:00,88.61,88.61,88.27,88.4,74168.0,86.9126,86.9126,86.5791,86.7066,74168.0
2024-08-13 10:10:00,88.41,88.43,88.31,88.31,48605.0,86.7164,86.736,86.6183,86.6183,48605.0
2024-08-13 10:20:00,88.33,88.42,88.29,88.39,25423.0,86.6379,86.7262,86.5987,86.6968,25423.0
2024-08-13 10:30:00,88.38,88.43,88.29,88.43,26163.0,86.687,86.736,86.5987,86.736,26163.0
2024-08-13 10:40:00,88.45,88.54,88.44,88.51,49761.0,86.7556,86.8439,86.7458,86.8145,49761.0
2024-08-13 10:50:00,88.51,88.56,88.44,88.55,28440.0,86.8145,86.8635,86.7458,86.8537,28440.0
2024-08-13 11:00:00,88.56,88.61,88.5,88.5,27972.0,86.8635,86.9126,86.8047,86.8047,27972.0
2024-08-13 11:10:00,88.5,88.62,88.47,88.59,36742.0,86.8047,86.9224,86.7752,86.8929,36742.0
2024-08-13 11:20:00,88.59,88.62,88.57,88.57,27077.0,86.8929,86.9224,86.8733,86.8733,27077.0
2024-08-13 11:30:00,88.57,88.61,88.57,88.57,25786.0,86.8733,86.9126,86.8733,86.8733,25786.0
2024-08-13 11:40:00,88.57,88.64,88.57,88.63,23958.0,86.8733,86.942,86.8733,86.9322,23958.0
2024-08-13 11:50:00,88.63,88.67,88.6,88.63,44502.0,86.9322,86.9714,86.9027,86.9322,44502.0
2024-08-13 12:00:00,88.63,88.75,88.62,88.75,32744.0,86.9322,87.0499,86.9224,87.0499,32744.0
2024-08-13 12:10:00,88.76,88.83,88.75,88.81,37608.0,87.0597,87.1283,87.0499,87.1087,37608.0
2024-08-13 12:20:00,88.81,88.85,88.75,88.76,41687.0,87.1087,87.148,87.0499,87.0597,41687.0
2024-08-13 12:30:00,88.75,88.83,88.69,88.83,36110.0,87.0499,87.1283,86.991,87.1283,36110.0
2024-08-13 12:40:00,88.82,88.94,88.82,88.92,73178.0,87.1185,87.2362,87.1185,87.2166,73178.0
2024-08-13 12:50:00,88.92,88.97,88.91,88.93,18582.0,87.2166,87.2657,87.2068,87.2264,18582.0
2024-08-13 13:00:00,88.92,88.93,88.83,88.86,24992.0,87.2166,87.2264,87.1283,87.1578,24992.0
2024-08-13 13:10:00,88.87,88.9,88.84,88.9,20545.0,87.1676,87.197,87.1382,87.197,20545.0
2024-08-13 13:20:00,88.89,88.95,88.85,88.93,34014.0,87.1872,87.246,87.148,87.2264,34014.0
2024-08-13 13:30:00,88.93,88.94,88.87,88.91,40151.0,87.2264,87.2362,87.1676,87.2068,40151.0
2024-08-13 13:40:00,88.92,88.95,88.82,88.92,98565.0,87.2166,87.246,87.1185,87.2166,98565.0
2024-08-13 13:50:00,88.92,89.04,88.91,89.0,47279.0,87.2166,87.3343,87.2068,87.2951,47279.0
2024-08-13 14:00:00,89.0,89.05,88.98,88.98,47499.0,87.2951,87.3441,87.2755,87.2755,47499.0
2024-08-13 14:10:00,88.98,89.01,88.88,88.92,26520.0,87.2755,87.3049,87.1774,87.2166,26520.0
2024-08-13 14:20:00,88.93,88.99,88.92,88.98,26684.0,87.2264,87.2853,87.2166,87.2755,26684.0
2024-08-13 14:30:00,88.97,89.09,88.95,89.09,26799.0,87.2657,87.3834,87.246,87.3834,26799.0
2024-08-13 14:40:00,89.08,89.11,89.03,89.11,35264.0,87.3736,87.403,87.3245,87.403,35264.0
2024-08-13 14:50:00,89.1,89.12,89.07,89.1,34450.0,87.3932,87.4128,87.3637,87.3932,34450.0
2024-08-13 15:00:00,89.1,89.17,89.08,89.1,42340.0,87.3932,87.4618,87.3736,87.3932,42340.0
2024-08-13 15:10:00,89.11,89.12,89.03,89.07,24454.0,87.403,87.4128,87.3245,87.3637,24454.0
2024-08-13 15:20:00,89.06,89.14,89.02,89.14,37404.0,87.3539,87.4324,87.3147,87.4324,37404.0
2024-08-13 15:30:00,89.13,89.14,89.02,89.08,63105.0,87.4226,87.4324,87.3147,87.3736,63105.0
2024-08-13 15:40:00,89.08,89.22,89.04,89.22,122009.0,87.3736,87.5109,87.3343,87.5109,122009.0
2024-08-13 15:50:00,89.22,89.24,88.97,89.07,538209.0,87.5109,87.5305,87.2657,87.3637,538209.0
2024-08-14 09:30:00,89.27,89.32,89.08,89.15,145043.0,87.5599,87.609,87.3736,87.4422,145043.0
2024-08-14 09:40:00,89.16,89.17,88.95,89.0,109246.0,87.452,87.4618,87.246,87.2951,109246.0
2024-08-14 09:50:00,89.0,89.02,88.78,88.79,85943.0,87.2951,87.3147,87.0793,87.0891,85943.0
2024-08-14 10:00:00,88.79,88.81,88.66,88.78,76704.0,87.0891,87.1087,86.9616,87.0793,76704.0
2024-08-14 10:10:00,88.78,88.83,88.68,88.83,57945.0,87.0793,87.1283,86.9812,87.1283,57945.0
2024-08-14 10:20:00,88.83,88.94,88.8,88.93,54508.0,87.1283,87.2362,87.0989,87.2264,54508.0
2024-08-14 10:30:00,88.92,88.92,88.67,88.72,42152.0,87.2166,87.2166,86.9714,87.0205,42152.0
2024-08-14 10:40:00,88.73,88.81,88.68,88.77,44871.0,87.0303,87.1087,86.9812,87.0695,44871.0
2024-08-14 10:50:00,88.77,88.78,88.68,88.76,34756.0,87.0695,87.0793,86.9812,87.0597,34756.0
2024-08-14 11:00:00,88.76,88.8,88.74,88.74,53809.0,87.0597,87.0989,87.0401,87.0401,53809.0
2024-08-14 11:10:00,88.75,88.82,88.75,88.79,37263.0,87.0499,87.1185,87.0499,87.0891,37263.0
2024-08-14 11:20:00,88.79,88.8,88.75,88.79,26183.0,87.0891,87.0989,87.0499,87.0891,26183.0
2024-08-14 11:30:00,88.79,88.94,88.78,88.92,36276.0,87.0891,87.2362,87.0793,87.2166,36276.0
2024-08-14 11:40:00,88.92,88.95,88.86,88.87,22322.0,87.2166,87.246,87.1578,87.1676,22322.0
2024-08-14 11:50:00,88.88,88.97,88.88,88.95,32387.0,87.1774,87.2657,87.1774,87.246,32387.0
2024-08-14 12:00:00,88.95,88.99,88.93,88.96,110527.0,87.246,87.2853,87.2264,87.2559,110527.0
2024-08-14 12:10:00,88.97,88.99,88.87,88.89,123837.0,87.2657,87.2853,87.1676,87.1872,123837.0
2024-08-14 12:20:00,88.89,88.91,88.59,88.61,160925.0,87.1872,87.2068,86.8929,86.9126,160925.0
2024-08-14 12:30:00,88.62,88.74,88.6,88.73,152131.0,86.9224,87.0401,86.9027,87.0303,152131.0
2024-08-14 12:40:00,88.72,88.76,88.61,88.7,97916.0,87.0205,87.0597,86.9126,87.0008,97916.0
2024-08-14 12:50:00,88.7,88.88,88.7,88.85,43614.0,87.0008,87.1774,87.0008,87.148,43614.0
2024-08-14 13:00:00,88.8,88.89,88.76,88.84,23047.0,87.0989,87.1872,87.0597,87.1382,23047.0
2024-08-14 13:10:00,88.84,88.87,88.75,88.85,26378.0,87.1382,87.1676,87.0499,87.148,26378.0
2024-08-14 13:20:00,88.84,88.86,88.79,88.83,15006.0,87.1382,87.1578,87.0891,87.1283,15006.0
2024-08-14 13:30:00,88.82,88.9,88.81,88.87,16015.0,87.1185,87.197,87.1087,87.1676,16015.0
2024-08-14 13:40:00,88.87,88.94,88.86,88.92,19828.0,87.1676,87.2362,87.1578,87.2166,19828.0
2024-08-14 13:50:00,88.92,88.98,88.87,88.97,58417.0,87.2166,87.2755,87.1676,87.2657,58417.0
2024-08-14 14:00:00,88.95,88.97,88.89,88.94,41686.0,87.246,87.2657,87.1872,87.2362,41686.0
2024-08-14 14:10:00,88.94,88.98,88.92,88.93,17040.0,87.2362,87.2755,87.2166,87.2264,17040.0
2024-08-14 14:20:00,88.92,89.02,88.92,89.01,24657.0,87.2166,87.3147,87.2166,87.3049,24657.0
2024-08-14 14:30:00,89.0,89.07,88.99,89.04,20511.0,87.2951,87.3637,87.2853,87.3343,20511.0
2024-08-14 14:40:00,89.04,89.14,89.04,89.12,15515.0,87.3343,87.4324,87.3343,87.4128,15515.0
2024-08-14 14:50:00,89.12,89.28,89.12,89.26,60342.0,87.4128,87.5697,87.4128,87.5501,60342.0
2024-08-14 15:00:00,89.25,89.3,89.22,89.26,35148.0,87.5403,87.5893,87.5109,87.5501,35148.0
2024-08-14 15:10:00,89.26,89.27,89.11,89.13,62924.0,87.5501,87.5599,87.403,87.4226,62924.0
2024-08-14 15:20:00,89.14,89.16,89.1,89.1,29910.0,87.4324,87.452,87.3932,87.3932,29910.0
2024-08-14 15:30:00,89.1,89.11,88.99,89.04,194136.0,87.3932,87.403,87.2853,87.3343,194136.0
2024-08-14 15:40:00,89.05,89.09,89.02,89.06,87840.0,87.3441,87.3834,87.3147,87.3539,87840.0
2024-08-14 15:50:00,89.07,89.15,88.95,89.04,475795.0,87.3637,87.4422,87.246,87.3343,475795.0
2024-08-15 09:30:00,89.9,90.51,89.73,90.39,190082.0,88.1778,88.7762,88.0111,88.6585,190082.0
2024-08-15 09:40:00,90.39,90.45,89.97,90.09,157459.0,88.6585,88.7173,88.2465,88.3642,157459.0
2024-08-15 09:50:00,90.08,90.08,89.74,89.77,97611.0,88.3544,88.3544,88.0209,88.0503,97611.0
2024-08-15 10:00:00,89.77,90.01,89.77,89.79,80298.0,88.0503,88.2857,88.0503,88.07,80298.0
2024-08-15 10:10:00,89.78,89.87,89.71,89.87,86115.0,88.0601,88.1484,87.9915,88.1484,86115.0
2024-08-15 10:20:00,89.86,89.98,89.81,89.92,34144.0,88.1386,88.2563,88.0896,88.1975,34144.0
2024-08-15 10:30:00,89.93,90.06,89.93,89.98,48329.0,88.2073,88.3348,88.2073,88.2563,48329.0
2024-08-15 10:40:00,89.98,90.08,89.98,90.04,39791.0,88.2563,88.3544,88.2563,88.3152,39791.0
2024-08-15 10:50:00,90.05,90.1,89.98,90.09,36536.0,88.325,88.374,88.2563,88.3642,36536.0
2024-08-15 11:00:00,90.09,90.21,90.07,90.21,40404.0,88.3642,88.4819,88.3446,88.4819,40404.0
2024-08-15 11:10:00,90.22,90.29,90.18,90.23,83775.0,88.4917,88.5604,88.4525,88.5015,83775.0
2024-08-15 11:20:00,90.23,90.29,90.18,90.23,61269.0,88.5015,88.5604,88.4525,88.5015,61269.0
2024-08-15 11:30:00,90.24,90.32,90.24,90.3,49076.0,88.5113,88.5898,88.5113,88.5702,49076.0
2024-08-15 11:40:00,90.3,90.37,90.26,90.36,46614.0,88.5702,88.6388,88.5309,88.629,46614.0
2024-08-15 11:50:00,90.36,90.38,90.3,90.31,34755.0,88.629,88.6487,88.5702,88.58,34755.0
2024-08-15 12:00:00,90.31,90.43,90.3,90.41,61327.0,88.58,88.6977,88.5702,88.6781,61327.0
2024-08-15 12:10:00,90.42,90.53,90.41,90.48,75580.0,88.6879,88.7958,88.6781,88.7467,75580.0
2024-08-15 12:20:00,90.48,90.57,90.47,90.56,48705.0,88.7467,88.835,88.7369,88.8252,48705.0
2024-08-15 12:30:00,90.57,90.59,90.51,90.52,102586.0,88.835,88.8546,88.7762,88.786,102586.0
2024-08-15 12:40:00,90.53,90.54,90.37,90.43,98139.0,88.7958,88.8056,88.6388,88.6977,98139.0
2024-08-15 12:50:00,90.43,90.49,90.4,90.47,28875.0,88.6977,88.7565,88.6683,88.7369,28875.0
2024-08-15 13:00:00,90.46,90.47,90.39,90.42,33022.0,88.7271,88.7369,88.6585,88.6879,33022.0
2024-08-15 13:10:00,90.41,90.45,90.38,90.44,25273.0,88.6781,88.7173,88.6487,88.7075,25273.0
2024-08-15 13:20:00,90.44,90.57,90.44,90.54,25188.0,88.7075,88.835,88.7075,88.8056,25188.0
2024-08-15 13:30:00,90.55,90.57,90.52,90.53,27584.0,88.8154,88.835,88.786,88.7958,27584.0
2024-08-15 13:40:00,90.51,90.55,90.48,90.51,26864.0,88.7762,88.8154,88.7467,88.7762,26864.0
2024-08-15 13:50:00,90.51,90.53,90.45,90.48,29959.0,88.7762,88.7958,88.7173,88.7467,29959.0
2024-08-15 14:00:00,90.48,90.54,90.45,90.5,98173.0,88.7467,88.8056,88.7173,88.7664,98173.0
2024-08-15 14:10:00,90.5,90.51,90.45,90.48,68250.0,88.7664,88.7762,88.7173,88.7467,68250.0
2024-08-15 14:20:00,90.48,90.54,90.44,90.53,39223.0,88.7467,88.8056,88.7075,88.7958,39223.0
2024-08-15 14:30:00,90.52,90.54,90.49,90.53,35214.0,88.786,88.8056,88.7565,88.7958,35214.0
2024-08-15 14:40:00,90.53,90.56,90.52,90.53,51762.0,88.7958,88.8252,88.786,88.7958,51762.0
2024-08-15 14:50:00,90.53,90.55,90.47,90.54,29284.0,88.7958,88.8154,88.7369,88.8056,29284.0
2024-08-15 15:00:00,90.53,90.6,90.49,90.58,29577.0,88.7958,88.8644,88.7565,88.8448,29577.0
2024-08-15 15:10:00,90.58,90.64,90.57,90.59,51365.0,88.8448,88.9037,88.835,88.8546,51365.0
2024-08-15 15:20:00,90.6,90.65,90.57,90.64,35988.0,88.8644,88.9135,88.835,88.9037,35988.0
2024-08-15 15:30:00,90.63,90.63,90.58,90.62,58681.0,88.8939,88.8939,88.8448,88.8841,58681.0
2024-08-15 15:40:00,90.61,90.63,90.45,90.46,224592.0,88.8742,88.8939,88.7173,88.7271,224592.0
2024-08-15 15:50:00,90.46,90.5,90.33,90.48,509175.0,88.7271,88.7664,88.5996,88.7467,509175.0
2024-08-16 09:30:00,90.3,90.4,90.19,90.2,174869.0,88.5702,88.6683,88.4623,88.4721,174869.0
2024-08-16 09:40:00,90.2,90.26,90.04,90.12,115498.0,88.4721,88.5309,88.3152,88.3936,115498.0
2024-08-16 09:50:00,90.13,90.24,90.1,90.17,63830.0,88.4034,88.5113,88.374,88.4427,63830.0
2024-08-16 10:00:00,90.16,90.38,90.13,90.15,56651.0,88.4329,88.6487,88.4034,88.4231,56651.0
2024-08-16 10:10:00,90.14,90.18,90.09,90.18,85630.0,88.4132,88.4525,88.3642,88.4525,85630.0
2024-08-16 10:20:00,90.18,90.18,90.01,90.01,291898.0,88.4525,88.4525,88.2857,88.2857,291898.0
2024-08-16 10:30:00,90.02,90.02,89.9,89.93,57345.0,88.2955,88.2955,88.1778,88.2073,57345.0
2024-08-16 10:40:00,89.93,89.97,89.89,89.97,50221.0,88.2073,88.2465,88.168,88.2465,50221.0
2024-08-16 10:50:00,89.98,90.11,89.97,90.03,43168.0,88.2563,88.3838,88.2465,88.3054,43168.0
2024-08-16 11:00:00,90.04,90.13,90.04,90.08,25345.0,88.3152,88.4034,88.3152,88.3544,25345.0
2024-08-16 11:10:00,90.09,90.18,90.08,90.18,93310.0,88.3642,88.4525,88.3544,88.4525,93310.0
2024-08-16 11:20:00,90.18,90.29,90.16,90.29,25136.0,88.4525,88.5604,88.4329,88.5604,25136.0
2024-08-16 11:30:00,90.28,90.28,90.2,90.2,18052.0,88.5506,88.5506,88.4721,88.4721,18052.0
2024-08-16 11:40:00,90.2,90.31,90.19,90.31,14424.0,88.4721,88.58,88.4623,88.58,14424.0
2024-08-16 11:50:00,90.3,90.35,90.28,90.3,12132.0,88.5702,88.6192,88.5506,88.5702,12132.0
2024-08-16 12:00:00,90.3,90.35,90.28,90.31,18252.0,88.5702,88.6192,88.5506,88.58,18252.0
2024-08-16 12:10:00,90.31,90.41,90.29,90.41,14054.0,88.58,88.6781,88.5604,88.6781,14054.0
2024-08-16 12:20:00,90.4,90.41,90.33,90.36,18264.0,88.6683,88.6781,88.5996,88.629,18264.0
2024-08-16 12:30:00,90.36,90.43,90.35,90.43,16022.0,88.629,88.6977,88.6192,88.6977,16022.0
2024-08-16 12:40:00,90.43,90.44,90.39,90.42,33122.0,88.6977,88.7075,88.6585,88.6879,33122.0
2024-08-16 12:50:00,90.43,90.55,90.4,90.52,113778.0,88.6977,88.8154,88.6683,88.786,113778.0
2024-08-16 13:00:00,90.52,90.53,90.43,90.45,28825.0,88.786,88.7958,88.6977,88.7173,28825.0
2024-08-16 13:10:00,90.45,90.48,90.42,90.47,11941.0,88.7173,88.7467,88.6879,88.7369,11941.0
2024-08-16 13:20:00,90.47,90.47,90.4,90.45,14216.0,88.7369,88.7369,88.6683,88.7173,14216.0
2024-08-16 13:30:00,90.45,90.46,90.42,90.45,20090.0,88.7173,88.7271,88.6879,88.7173,20090.0
2024-08-16 13:40:00,90.45,90.46,90.38,90.41,17801.0,88.7173,88.7271,88.6487,88.6781,17801.0
2024-08-16 13:50:00,90.41,90.46,90.33,90.45,41100.0,88.6781,88.7271,88.5996,88.7173,41100.0
2024-08-16 14:00:00,90.45,90.45,90.39,90.42,18086.0,88.7173,88.7173,88.6585,88.6879,18086.0
2024-08-16 14:10:00,90.41,90.45,90.4,90.45,14208.0,88.6781,88.7173,88.6683,88.7173,14208.0
2024-08-16 14:20:00,90.44,90.44,90.37,90.42,16188.0,88.7075,88.7075,88.6388,88.6879,16188.0
2024-08-16 14:30:00,90.39,90.43,90.38,90.41,14793.0,88.6585,88.6977,88.6487,88.6781,14793.0
2024-08-16 14:40:00,90.41,90.45,90.41,90.43,19137.0,88.6781,88.7173,88.6781,88.6977,19137.0
2024-08-16 14:50:00,90.44,90.51,90.42,90.51,14327.0,88.7075,88.7762,88.6879,88.7762,14327.0
2024-08-16 15:00:00,90.5,90.53,90.48,90.51,21135.0,88.7664,88.7958,88.7467,88.7762,21135.0
2024-08-16 15:10:00,90.51,90.51,90.45,90.46,34124.0,88.7762,88.7762,88.7173,88.7271,34124.0
2024-08-16 15:20:00,90.46,90.47,90.37,90.44,36243.0,88.7271,88.7369,88.6388,88.7075,36243.0
2024-08-16 15:30:00,90.43,90.52,90.42,90.5,38460.0,88.6977,88.786,88.6879,88.7664,38460.0
2024-08-16 15:40:00,90.5,90.52,90.41,90.45,92696.0,88.7664,88.786,88.6781,88.7173,92696.0
2024-08-16 15:50:00,90.45,90.63,90.44,90.59,562289.0,88.7173,88.8939,88.7075,88.8546,562289.0
2024-08-19 09:30:00,90.58,91.01,90.58,90.9,150118.0,88.8448,89.2666,88.8448,89.1587,150118.0
2024-08-19 09:40:00,90.9,90.94,90.78,90.8,69211.0,89.1587,89.1979,89.041,89.0606,69211.0
2024-08-19 09:50:00,90.81,90.81,90.61,90.65,46225.0,89.0704,89.0704,88.8742,88.9135,46225.0
2024-08-19 10:00:00,90.64,90.85,90.62,90.81,44328.0,88.9037,89.1096,88.8841,89.0704,44328.0
2024-08-19 10:10:00,90.81,90.82,90.65,90.72,30353.0,89.0704,89.0802,88.9135,88.9821,30353.0
2024-08-19 10:20:00,90.71,90.93,90.69,90.91,22818.0,88.9723,89.1881,88.9527,89.1685,22818.0
2024-08-19 10:30:00,90.9,90.96,90.9,90.92,26501.0,89.1587,89.2175,89.1587,89.1783,26501.0
2024-08-19 10:40:00,90.92,90.99,90.91,90.98,25223.0,89.1783,89.247,89.1685,89.2372,25223.0
2024-08-19 10:50:00,90.98,91.08,90.98,91.04,15726.0,89.2372,89.3352,89.2372,89.296,15726.0
2024-08-19 11:00:00,91.04,91.05,90.99,91.04,18924.0,89.296,89.3058,89.247,89.296,18924.0
2024-08-19 11:10:00,91.03,91.05,90.98,91.04,25538.0,89.2862,89.3058,89.2372,89.296,25538.0
2024-08-19 11:20:00,91.04,91.04,90.96,90.97,28662.0,89.296,89.296,89.2175,89.2273,28662.0
2024-08-19 11:30:00,90.96,91.0,90.92,90.96,21050.0,89.2175,89.2568,89.1783,89.2175,21050.0
2024-08-19 11:40:00,90.96,90.97,90.91,90.93,17403.0,89.2175,89.2273,89.1685,89.1881,17403.0
2024-08-19 11:50:00,90.94,90.99,90.89,90.93,21778.0,89.1979,89.247,89.1489,89.1881,21778.0
2024-08-19 12:00:00,90.92,90.99,90.91,90.96,42022.0,89.1783,89.247,89.1685,89.2175,42022.0
2024-08-19 12:10:00,90.95,90.98,90.88,90.88,12199.0,89.2077,89.2372,89.1391,89.1391,12199.0
2024-08-19 12:20:00,90.88,90.95,90.86,90.94,23140.0,89.1391,89.2077,89.1195,89.1979,23140.0
2024-08-19 12:30:00,90.93,90.94,90.9,90.91,30066.0,89.1881,89.1979,89.1587,89.1685,30066.0
2024-08-19 12:40:00,90.92,90.94,90.9,90.93,22378.0,89.1783,89.1979,89.1587,89.1881,22378.0
2024-08-19 12:50:00,90.94,90.99,90.92,90.95,24304.0,89.1979,89.247,89.1783,89.2077,24304.0
2024-08-19 13:00:00,90.95,91.04,90.93,91.03,17001.0,89.2077,89.296,89.1881,89.2862,17001.0
2024-08-19 13:10:00,91.02,91.03,90.98,91.02,39053.0,89.2764,89.2862,89.2372,89.2764,39053.0
2024-08-19 13:20:00,91.01,91.01,90.94,90.94,14581.0,89.2666,89.2666,89.1979,89.1979,14581.0
2024-08-19 13:30:00,90.95,90.96,90.9,90.94,19153.0,89.2077,89.2175,89.1587,89.1979,19153.0
2024-08-19 13:40:00,90.95,90.98,90.93,90.95,15722.0,89.2077,89.2372,89.1881,89.2077,15722.0
2024-08-19 13:50:00,90.95,90.95,90.89,90.94,23189.0,89.2077,89.2077,89.1489,89.1979,23189.0
2024-08-19 14:00:00,90.94,90.96,90.89,90.89,28362.0,89.1979,89.2175,89.1489,89.1489,28362.0
2024-08-19 14:10:00,90.89,90.9,90.86,90.88,20674.0,89.1489,89.1587,89.1195,89.1391,20674.0
2024-08-19 14:20:00,90.88,90.91,90.84,90.85,27740.0,89.1391,89.1685,89.0998,89.1096,27740.0
2024-08-19 14:30:00,90.85,90.87,90.84,90.86,20696.0,89.1096,89.1293,89.0998,89.1195,20696.0
2024-08-19 14:40:00,90.86,90.95,90.86,90.9,45360.0,89.1195,89.2077,89.1195,89.1587,45360.0
2024-08-19 14:50:00,90.9,90.94,90.88,90.93,81058.0,89.1587,89.1979,89.1391,89.1881,81058.0
2024-08-19 15:00:00,90.93,90.93,90.88,90.92,82430.0,89.1881,89.1881,89.1391,89.1783,82430.0
2024-08-19 15:10:00,90.91,90.94,90.9,90.94,26441.0,89.1685,89.1979,89.1587,89.1979,26441.0
2024-08-19 15:20:00,90.93,90.98,90.91,90.96,33902.0,89.1881,89.2372,89.1685,89.2175,33902.0
2024-08-19 15:30:00,90.95,90.95,90.86,90.92,33368.0,89.2077,89.2077,89.1195,89.1783,33368.0
2024-08-19 15:40:00,90.92,90.97,90.89,90.91,97361.0,89.1783,89.2273,89.1489,89.1685,97361.0
2024-08-19 15:50:00,90.92,91.03,90.82,91.02,369028.0,89.1783,89.2862,89.0802,89.2764,369028.0
2024-08-20 09:30:00,91.05,91.11,90.95,91.0,104424.0,89.3058,89.3647,89.2077,89.2568,104424.0
2024-08-20 09:40:00,91.01,91.24,91.0,91.22,143976.0,89.2666,89.4922,89.2568,89.4726,143976.0
2024-08-20 09:50:00,91.21,91.24,91.13,91.17,76563.0,89.4628,89.4922,89.3843,89.4235,76563.0
2024-08-20 10:00:00,91.17,91.29,91.16,91.22,40868.0,89.4235,89.5412,89.4137,89.4726,40868.0
2024-08-20 10:10:00,91.22,91.22,91.03,91.04,46892.0,89.4726,89.4726,89.2862,89.296,46892.0
2024-08-20 10:20:00,91.03,91.06,90.96,91.05,37658.0,89.2862,89.3156,89.2175,89.3058,37658.0
2024-08-20 10:30:00,91.04,91.1,91.0,91.05,41930.0,89.296,89.3549,89.2568,89.3058,41930.0
2024-08-20 10:40:00,91.04,91.08,90.98,91.04,34703.0,89.296,89.3352,89.2372,89.296,34703.0
2024-08-20 10:50:00,91.04,91.06,90.97,91.0,38750.0,89.296,89.3156,89.2273,89.2568,38750.0
2024-08-20 11:00:00,90.99,91.0,90.92,90.95,32621.0,89.247,89.2568,89.1783,89.2077,32621.0
2024-08-20 11:10:00,90.95,90.96,90.76,90.77,30612.0,89.2077,89.2175,89.0214,89.0312,30612.0
2024-08-20 11:20:00,90.79,90.84,90.7,90.72,39212.0,89.0508,89.0998,88.9625,88.9821,39212.0
2024-08-20 11:30:00,90.72,90.81,90.69,90.79,20248.0,88.9821,89.0704,88.9527,89.0508,20248.0
2024-08-20 11:40:00,90.79,90.79,90.58,90.61,34389.0,89.0508,89.0508,88.8448,88.8742,34389.0
2024-08-20 11:50:00,90.62,90.79,90.6,90.78,48134.0,88.8841,89.0508,88.8644,89.041,48134.0
2024-08-20 12:00:00,90.79,90.81,90.75,90.8,21719.0,89.0508,89.0704,89.0116,89.0606,21719.0
2024-08-20 12:10:00,90.81,90.81,90.67,90.69,28596.0,89.0704,89.0704,88.9331,88.9527,28596.0
2024-08-20 12:20:00,90.66,90.75,90.65,90.74,22982.0,88.9233,89.0116,88.9135,89.0018,22982.0
2024-08-20 12:30:00,90.73,90.83,90.7,90.83,49381.0,88.9919,89.09,88.9625,89.09,49381.0
2024-08-20 12:40:00,90.8,90.82,90.73,90.81,26192.0,89.0606,89.0802,88.9919,89.0704,26192.0
2024-08-20 12:50:00,90.8,90.82,90.74,90.77,31689.0,89.0606,89.0802,89.0018,89.0312,31689.0
2024-08-20 13:00:00,90.75,90.79,90.67,90.78,115144.0,89.0116,89.0508,88.9331,89.041,115144.0
2024-08-20 13:10:00,90.77,90.77,90.72,90.75,17391.0,89.0312,89.0312,88.9821,89.0116,17391.0
2024-08-20 13:20:00,90.75,90.77,90.73,90.73,20615.0,89.0116,89.0312,88.9919,88.9919,20615.0
2024-08-20 13:30:00,90.74,90.74,90.63,90.65,18385.0,89.0018,89.0018,88.8939,88.9135,18385.0
2024-08-20 13:40:00,90.65,90.68,90.61,90.65,11332.0,88.9135,88.9429,88.8742,88.9135,11332.0
2024-08-20 13:50:00,90.64,90.66,90.58,90.59,95890.0,88.9037,88.9233,88.8448,88.8546,95890.0
2024-08-20 14:00:00,90.58,90.66,90.58,90.66,36346.0,88.8448,88.9233,88.8448,88.9233,36346.0
2024-08-20 14:10:00,90.66,90.78,90.66,90.77,60603.0,88.9233,89.041,88.9233,89.0312,60603.0
2024-08-20 14:20:00,90.76,90.81,90.75,90.77,8396.0,89.0214,89.0704,89.0116,89.0312,8396.0
2024-08-20 14:30:00,90.77,90.79,90.73,90.75,13196.0,89.0312,89.0508,88.9919,89.0116,13196.0
2024-08-20 14:40:00,90.75,90.75,90.69,90.74,16597.0,89.0116,89.0116,88.9527,89.0018,16597.0
2024-08-20 14:50:00,90.75,90.76,90.69,90.69,29530.0,89.0116,89.0214,88.9527,88.9527,29530.0
2024-08-20 15:00:00,90.69,90.73,90.67,90.71,11031.0,88.9527,88.9919,88.9331,88.9723,11031.0
2024-08-20 15:10:00,90.71,90.73,90.66,90.66,32466.0,88.9723,88.9919,88.9233,88.9233,32466.0
2024-08-20 15:20:00,90.67,90.69,90.65,90.68,15852.0,88.9331,88.9527,88.9135,88.9429,15852.0
2024-08-20 15:30:00,90.68,90.71,90.65,90.67,40948.0,88.9429,88.9723,88.9135,88.9331,40948.0
2024-08-20 15:40:00,90.66,90.68,90.61,90.67,62475.0,88.9233,88.9429,88.8742,88.9331,62475.0
2024-08-20 15:50:00,90.68,90.73,90.59,90.68,333066.0,88.9429,88.9919,88.8546,88.9429,333066.0
2024-08-21 09:30:00,90.97,91.18,90.93,91.13,103089.0,89.2273,89.4333,89.1881,89.3843,103089.0
2024-08-21 09:40:00,91.11,91.12,90.97,91.1,34397.0,89.3647,89.3745,89.2273,89.3549,34397.0
2024-08-21 09:50:00,91.09,91.19,91.0,91.16,28031.0,89.345,89.4431,89.2568,89.4137,28031.0
2024-08-21 10:00:00,91.16,91.21,91.08,91.13,54540.0,89.4137,89.4628,89.3352,89.3843,54540.0
2024-08-21 10:10:00,91.12,91.15,91.01,91.15,55982.0,89.3745,89.4039,89.2666,89.4039,55982.0
2024-08-21 10:20:00,91.14,91.29,91.12,91.26,18748.0,89.3941,89.5412,89.3745,89.5118,18748.0
2024-08-21 10:30:00,91.27,91.46,91.26,91.46,58624.0,89.5216,89.708,89.5118,89.708,58624.0
2024-08-21 10:40:00,91.46,91.59,91.43,91.44,42211.0,89.708,89.8355,89.6785,89.6883,42211.0
2024-08-21 10:50:00,91.44,91.44,91.29,91.36,90384.0,89.6883,89.6883,89.5412,89.6099,90384.0
2024-08-21 11:00:00,91.35,91.4,91.3,91.38,20568.0,89.6001,89.6491,89.551,89.6295,20568.0
2024-08-21 11:10:00,91.39,91.55,91.38,91.52,25616.0,89.6393,89.7962,89.6295,89.7668,25616.0
2024-08-21 11:20:00,91.52,91.6,91.51,91.59,41991.0,89.7668,89.8453,89.757,89.8355,41991.0
2024-08-21 11:30:00,91.58,91.62,91.53,91.57,36248.0,89.8257,89.8649,89.7766,89.8159,36248.0
2024-08-21 11:40:00,91.56,91.6,91.42,91.43,34657.0,89.806,89.8453,89.6687,89.6785,34657.0
2024-08-21 11:50:00,91.43,91.44,91.35,91.37,19527.0,89.6785,89.6883,89.6001,89.6197,19527.0
2024-08-21 12:00:00,91.37,91.37,91.26,91.31,22420.0,89.6197,89.6197,89.5118,89.5608,22420.0
2024-08-21 12:10:00,91.31,91.37,91.29,91.37,38784.0,89.5608,89.6197,89.5412,89.6197,38784.0
2024-08-21 12:20:00,91.37,91.43,91.37,91.38,24508.0,89.6197,89.6785,89.6197,89.6295,24508.0
2024-08-21 12:30:00,91.37,91.45,91.36,91.44,33105.0,89.6197,89.6982,89.6099,89.6883,33105.0
2024-08-21 12:40:00,91.45,91.47,91.43,91.46,24998.0,89.6982,89.7178,89.6785,89.708,24998.0
2024-08-21 12:50:00,91.47,91.51,91.45,91.48,21290.0,89.7178,89.757,89.6982,89.7276,21290.0
2024-08-21 13:00:00,91.48,91.51,91.47,91.51,20761.0,89.7276,89.757,89.7178,89.757,20761.0
2024-08-21 13:10:00,91.51,91.55,91.5,91.53,10739.0,89.757,89.7962,89.7472,89.7766,10739.0
2024-08-21 13:20:00,91.54,91.55,91.51,91.54,11231.0,89.7864,89.7962,89.757,89.7864,11231.0
2024-08-21 13:30:00,91.54,91.58,91.54,91.58,29875.0,89.7864,89.8257,89.7864,89.8257,29875.0
2024-08-21 13:40:00,91.58,91.62,91.53,91.6,24552.0,89.8257,89.8649,89.7766,89.8453,24552.0
2024-08-21 13:50:00,91.59,91.61,91.56,91.59,27795.0,89.8355,89.8551,89.806,89.8355,27795.0
2024-08-21 14:00:00,91.58,91.66,91.54,91.59,44729.0,89.8257,89.9041,89.7864,89.8355,44729.0
2024-08-21 14:10:00,91.59,91.67,91.58,91.66,22566.0,89.8355,89.9139,89.8257,89.9041,22566.0
2024-08-21 14:20:00,91.65,91.72,91.63,91.72,20999.0,89.8943,89.963,89.8747,89.963,20999.0
2024-08-21 14:30:00,91.73,91.79,91.65,91.69,52203.0,89.9728,90.0316,89.8943,89.9336,52203.0
2024-08-21 14:40:00,91.69,91.75,91.66,91.74,22624.0,89.9336,89.9924,89.9041,89.9826,22624.0
2024-08-21 14:50:00,91.74,91.78,91.72,91.73,27655.0,89.9826,90.0218,89.963,89.9728,27655.0
2024-08-21 15:00:00,91.73,91.74,91.59,91.63,52370.0,89.9728,89.9826,89.8355,89.8747,52370.0
2024-08-21 15:10:00,91.63,91.67,91.62,91.64,36143.0,89.8747,89.9139,89.8649,89.8845,36143.0
2024-08-21 15:20:00,91.63,91.69,91.55,91.67,36479.0,89.8747,89.9336,89.7962,89.9139,36479.0
2024-08-21 15:30:00,91.67,91.67,91.62,91.67,50646.0,89.9139,89.9139,89.8649,89.9139,50646.0
2024-08-21 15:40:00,91.68,91.69,91.6,91.64,111601.0,89.9237,89.9336,89.8453,89.8845,111601.0
2024-08-21 15:50:00,91.64,91.73,91.58,91.7,340531.0,89.8845,89.9728,89.8257,89.9434,340531.0
2024-08-22 09:30:00,91.71,91.84,91.64,91.79,65567.0,89.9532,90.0807,89.8845,90.0316,65567.0
2024-08-22 09:40:00,91.79,91.87,91.41,91.45,90079.0,90.0316,90.1101,89.6589,89.6982,90079.0
2024-08-22 09:50:00,91.45,91.48,91.31,91.48,100314.0,89.6982,89.7276,89.5608,89.7276,100314.0
2024-08-22 10:00:00,91.48,91.49,91.29,91.32,49670.0,89.7276,89.7374,89.5412,89.5706,49670.0
2024-08-22 10:10:00,91.33,91.38,91.28,91.34,46347.0,89.5805,89.6295,89.5314,89.5903,46347.0
2024-08-22 10:20:00,91.34,91.38,91.3,91.35,38476.0,89.5903,89.6295,89.551,89.6001,38476.0
2024-08-22 10:30:00,91.35,91.42,91.31,91.42,36312.0,89.6001,89.6687,89.5608,89.6687,36312.0
2024-08-22 10:40:00,91.42,91.51,91.39,91.49,46824.0,89.6687,89.757,89.6393,89.7374,46824.0
2024-08-22 10:50:00,91.5,91.56,91.46,91.47,60450.0,89.7472,89.806,89.708,89.7178,60450.0
2024-08-22 11:00:00,91.48,91.52,91.31,91.34,54331.0,89.7276,89.7668,89.5608,89.5903,54331.0
2024-08-22 11:10:00,91.35,91.36,91.24,91.25,36140.0,89.6001,89.6099,89.4922,89.502,36140.0
2024-08-22 11:20:00,91.25,91.35,91.2,91.32,55918.0,89.502,89.6001,89.4529,89.5706,55918.0
2024-08-22 11:30:00,91.32,91.41,91.31,91.4,74549.0,89.5706,89.6589,89.5608,89.6491,74549.0
2024-08-22 11:40:00,91.4,91.45,91.35,91.36,79085.0,89.6491,89.6982,89.6001,89.6099,79085.0
2024-08-22 11:50:00,91.36,91.44,91.34,91.39,40469.0,89.6099,89.6883,89.5903,89.6393,40469.0
2024-08-22 12:00:00,91.38,91.56,91.37,91.56,28814.0,89.6295,89.806,89.6197,89.806,28814.0
2024-08-22 12:10:00,91.58,91.6,91.52,91.59,22403.0,89.8257,89.8453,89.7668,89.8355,22403.0
2024-08-22 12:20:00,91.59,91.68,91.59,91.65,28768.0,89.8355,89.9237,89.8355,89.8943,28768.0
2024-08-22 12:30:00,91.65,91.7,91.63,91.67,25684.0,89.8943,89.9434,89.8747,89.9139,25684.0
2024-08-22 12:40:00,91.67,91.71,91.63,91.65,12380.0,89.9139,89.9532,89.8747,89.8943,12380.0
2024-08-22 12:50:00,91.64,91.64,91.43,91.49,23505.0,89.8845,89.8845,89.6785,89.7374,23505.0
2024-08-22 13:00:00,91.48,91.49,91.4,91.48,34573.0,89.7276,89.7374,89.6491,89.7276,34573.0
2024-08-22 13:10:00,91.48,91.59,91.47,91.54,42893.0,89.7276,89.8355,89.7178,89.7864,42893.0
2024-08-22 13:20:00,91.55,91.55,91.48,91.48,16994.0,89.7962,89.7962,89.7276,89.7276,16994.0
2024-08-22 13:30:00,91.46,91.5,91.31,91.46,70000.0,89.708,89.7472,89.5608,89.708,70000.0
2024-08-22 13:40:00,91.45,91.5,91.42,91.43,32390.0,89.6982,89.7472,89.6687,89.6785,32390.0
2024-08-22 13:50:00,91.43,91.46,91.31,91.34,64651.0,89.6785,89.708,89.5608,89.5903,64651.0
2024-08-22 14:00:00,91.34,91.48,91.3,91.46,48655.0,89.5903,89.7276,89.551,89.708,48655.0
2024-08-22 14:10:00,91.47,91.61,91.44,91.61,30631.0,89.7178,89.8551,89.6883,89.8551,30631.0
2024-08-22 14:20:00,91.61,91.62,91.54,91.58,19379.0,89.8551,89.8649,89.7864,89.8257,19379.0
2024-08-22 14:30:00,91.57,91.59,91.52,91.55,13416.0,89.8159,89.8355,89.7668,89.7962,13416.0
2024-08-22 14:40:00,91.55,91.61,91.53,91.59,17107.0,89.7962,89.8551,89.7766,89.8355,17107.0
2024-08-22 14:50:00,91.57,91.59,91.48,91.5,19714.0,89.8159,89.8355,89.7276,89.7472,19714.0
2024-08-22 15:00:00,91.51,91.61,91.5,91.59,27269.0,89.757,89.8551,89.7472,89.8355,27269.0
2024-08-22 15:10:00,91.59,91.67,91.58,91.62,42537.0,89.8355,89.9139,89.8257,89.8649,42537.0
2024-08-22 15:20:00,91.62,91.62,91.52,91.56,50167.0,89.8649,89.8649,89.7668,89.806,50167.0
2024-08-22 15:30:00,91.56,91.57,91.49,91.52,64588.0,89.806,89.8159,89.7374,89.7668,64588.0
2024-08-22 15:40:00,91.52,91.58,91.5,91.57,91132.0,89.7668,89.8257,89.7472,89.8159,91132.0
2024-08-22 15:50:00,91.57,91.6,91.35,91.54,438781.0,89.8159,89.8453,89.6001,89.7864,438781.0
2024-08-23 09:30:00,91.9,92.15,91.9,92.08,90694.0,90.1395,90.3847,90.1395,90.3161,90694.0
2024-08-23 09:40:00,92.1,92.11,91.95,91.96,48049.0,90.3357,90.3455,90.1886,90.1984,48049.0
2024-08-23 09:50:00,91.96,91.96,91.83,91.9,41391.0,90.1984,90.1984,90.0709,90.1395,41391.0
2024-08-23 10:00:00,91.91,92.39,91.91,92.38,102214.0,90.1493,90.6201,90.1493,90.6103,102214.0
2024-08-23 10:10:00,92.39,92.61,92.28,92.35,81433.0,90.6201,90.8359,90.5123,90.5809,81433.0
2024-08-23 10:20:00,92.35,92.59,92.27,92.56,59590.0,90.5809,90.8163,90.5024,90.7869,59590.0
2024-08-23 10:30:00,92.57,92.62,92.51,92.53,60634.0,90.7967,90.8457,90.7378,90.7575,60634.0
2024-08-23 10:40:00,92.53,92.68,92.36,92.38,92071.0,90.7575,90.9046,90.5907,90.6103,92071.0
2024-08-23 10:50:00,92.38,92.62,92.31,92.6,36910.0,90.6103,90.8457,90.5417,90.8261,36910.0
2024-08-23 11:00:00,92.59,92.75,92.54,92.71,57131.0,90.8163,90.9733,90.7673,90.934,57131.0
2024-08-23 11:10:00,92.71,92.93,92.64,92.9,125284.0,90.934,91.1498,90.8654,91.1204,125284.0
2024-08-23 11:20:00,92.9,92.9,92.81,92.89,57488.0,91.1204,91.1204,91.0321,91.1106,57488.0
2024-08-23 11:30:00,92.89,92.96,92.88,92.93,118465.0,91.1106,91.1792,91.1008,91.1498,118465.0
2024-08-23 11:40:00,92.92,92.96,92.68,92.74,47006.0,91.14,91.1792,90.9046,90.9634,47006.0
2024-08-23 11:50:00,92.73,92.73,92.51,92.52,41990.0,90.9536,90.9536,90.7378,90.7477,41990.0
2024-08-23 12:00:00,92.52,92.53,92.29,92.42,64319.0,90.7477,90.7575,90.5221,90.6496,64319.0
2024-08-23 12:10:00,92.42,92.45,92.3,92.41,58841.0,90.6496,90.679,90.5319,90.6398,58841.0
2024-08-23 12:20:00,92.41,92.41,92.29,92.33,42778.0,90.6398,90.6398,90.5221,90.5613,42778.0
2024-08-23 12:30:00,92.33,92.45,92.32,92.39,38778.0,90.5613,90.679,90.5515,90.6201,38778.0
2024-08-23 12:40:00,92.39,92.39,92.19,92.28,39591.0,90.6201,90.6201,90.424,90.5123,39591.0
2024-08-23 12:50:00,92.29,92.46,92.29,92.42,30735.0,90.5221,90.6888,90.5221,90.6496,30735.0
2024-08-23 13:00:00,92.4,92.47,92.39,92.45,11166.0,90.63,90.6986,90.6201,90.679,11166.0
2024-08-23 13:10:00,92.45,92.51,92.43,92.47,14367.0,90.679,90.7378,90.6594,90.6986,14367.0
2024-08-23 13:20:00,92.47,92.57,92.46,92.55,15792.0,90.6986,90.7967,90.6888,90.7771,15792.0
2024-08-23 13:30:00,92.55,92.59,92.53,92.56,15849.0,90.7771,90.8163,90.7575,90.7869,15849.0
2024-08-23 13:40:00,92.56,92.6,92.53,92.55,24498.0,90.7869,90.8261,90.7575,90.7771,24498.0
2024-08-23 13:50:00,92.55,92.56,92.5,92.54,10614.0,90.7771,90.7869,90.728,90.7673,10614.0
2024-08-23 14:00:00,92.54,92.6,92.5,92.51,18541.0,90.7673,90.8261,90.728,90.7378,18541.0
2024-08-23 14:10:00,92.51,92.54,92.48,92.52,19998.0,90.7378,90.7673,90.7084,90.7477,19998.0
2024-08-23 14:20:00,92.52,92.52,92.41,92.46,25156.0,90.7477,90.7477,90.6398,90.6888,25156.0
2024-08-23 14:30:00,92.47,92.48,92.41,92.43,16779.0,90.6986,90.7084,90.6398,90.6594,16779.0
2024-08-23 14:40:00,92.42,92.52,92.42,92.47,35644.0,90.6496,90.7477,90.6496,90.6986,35644.0
2024-08-23 14:50:00,92.46,92.51,92.46,92.51,12558.0,90.6888,90.7378,90.6888,90.7378,12558.0
2024-08-23 15:00:00,92.5,92.51,92.41,92.51,10213.0,90.728,90.7378,90.6398,90.7378,10213.0
2024-08-23 15:10:00,92.52,92.63,92.52,92.61,24524.0,90.7477,90.8555,90.7477,90.8359,24524.0
2024-08-23 15:20:00,92.62,92.69,92.59,92.69,31790.0,90.8457,90.9144,90.8163,90.9144,31790.0
2024-08-23 15:30:00,92.69,92.71,92.6,92.62,70827.0,90.9144,90.934,90.8261,90.8457,70827.0
2024-08-23 15:40:00,92.63,92.74,92.55,92.73,107655.0,90.8555,90.9634,90.7771,90.9536,107655.0
2024-08-23 15:50:00,92.73,92.83,92.65,92.72,379935.0,90.9536,91.0517,90.8752,90.9438,379935.0
2024-08-26 09:30:00,93.14,93.46,93.14,93.39,187530.0,91.3558,91.6696,91.3558,91.601,187530.0
2024-08-26 09:40:00,93.38,93.63,93.34,93.63,67233.0,91.5912,91.8364,91.5519,91.8364,67233.0
2024-08-26 09:50:00,93.63,93.68,93.54,93.65,55860.0,91.8364,91.8854,91.7481,91.856,55860.0
2024-08-26 10:00:00,93.65,93.8,93.61,93.8,44305.0,91.856,92.0031,91.8168,92.0031,44305.0
2024-08-26 10:10:00,93.8,93.83,93.68,93.71,46738.0,92.0031,92.0326,91.8854,91.9149,46738.0
2024-08-26 10:20:00,93.72,93.78,93.65,93.77,37054.0,91.9247,91.9835,91.856,91.9737,37054.0
2024-08-26 10:30:00,93.75,93.77,93.65,93.71,41470.0,91.9541,91.9737,91.856,91.9149,41470.0
2024-08-26 10:40:00,93.71,93.77,93.63,93.64,46628.0,91.9149,91.9737,91.8364,91.8462,46628.0
2024-08-26 10:50:00,93.63,93.64,93.46,93.46,60847.0,91.8364,91.8462,91.6696,91.6696,60847.0
2024-08-26 11:00:00,93.46,93.46,93.27,93.28,110352.0,91.6696,91.6696,91.4833,91.4931,110352.0
2024-08-26 11:10:00,93.29,93.36,93.28,93.34,41203.0,91.5029,91.5716,91.4931,91.5519,41203.0
2024-08-26 11:20:00,93.34,93.34,93.23,93.29,22293.0,91.5519,91.5519,91.4441,91.5029,22293.0
2024-08-26 11:30:00,93.26,93.29,93.19,93.23,29431.0,91.4735,91.5029,91.4048,91.4441,29431.0
2024-08-26 11:40:00,93.22,93.28,93.13,93.17,117612.0,91.4342,91.4931,91.346,91.3852,117612.0
2024-08-26 11:50:00,93.17,93.2,93.12,93.14,66822.0,91.3852,91.4146,91.3362,91.3558,66822.0
2024-08-26 12:00:00,93.14,93.17,93.08,93.15,63037.0,91.3558,91.3852,91.2969,91.3656,63037.0
2024-08-26 12:10:00,93.15,93.29,93.14,93.27,86726.0,91.3656,91.5029,91.3558,91.4833,86726.0
2024-08-26 12:20:00,93.27,93.3,93.22,93.26,59773.0,91.4833,91.5127,91.4342,91.4735,59773.0
2024-08-26 12:30:00,93.26,93.29,93.23,93.28,85210.0,91.4735,91.5029,91.4441,91.4931,85210.0
2024-08-26 12:40:00,93.28,93.33,93.26,93.33,60219.0,91.4931,91.5421,91.4735,91.5421,60219.0
2024-08-26 12:50:00,93.33,93.41,93.31,93.41,38130.0,91.5421,91.6206,91.5225,91.6206,38130.0
2024-08-26 13:00:00,93.41,93.45,93.33,93.38,42188.0,91.6206,91.6598,91.5421,91.5912,42188.0
2024-08-26 13:10:00,93.37,93.4,93.33,93.34,25026.0,91.5814,91.6108,91.5421,91.5519,25026.0
2024-08-26 13:20:00,93.34,93.4,93.3,93.31,42964.0,91.5519,91.6108,91.5127,91.5225,42964.0
2024-08-26 13:30:00,93.3,93.31,93.11,93.13,80874.0,91.5127,91.5225,91.3264,91.346,80874.0
2024-08-26 13:40:00,93.13,93.19,93.06,93.09,75229.0,91.346,91.4048,91.2773,91.3067,75229.0
2024-08-26 13:50:00,93.09,93.14,93.07,93.12,67796.0,91.3067,91.3558,91.2871,91.3362,67796.0
2024-08-26 14:00:00,93.11,93.16,93.05,93.09,76372.0,91.3264,91.3754,91.2675,91.3067,76372.0
2024-08-26 14:10:00,93.09,93.12,93.07,93.11,43662.0,91.3067,91.3362,91.2871,91.3264,43662.0
2024-08-26 14:20:00,93.12,93.17,93.12,93.15,74614.0,91.3362,91.3852,91.3362,91.3656,74614.0
2024-08-26 14:30:00,93.15,93.16,93.06,93.12,83000.0,91.3656,91.3754,91.2773,91.3362,83000.0
2024-08-26 14:40:00,93.12,93.16,93.06,93.06,51304.0,91.3362,91.3754,91.2773,91.2773,51304.0
2024-08-26 14:50:00,93.07,93.15,93.04,93.15,60187.0,91.2871,91.3656,91.2577,91.3656,60187.0
2024-08-26 15:00:00,93.15,93.16,93.11,93.16,74467.0,91.3656,91.3754,91.3264,91.3754,74467.0
2024-08-26 15:10:00,93.16,93.19,93.15,93.16,61694.0,91.3754,91.4048,91.3656,91.3754,61694.0
2024-08-26 15:20:00,93.17,93.18,93.12,93.13,70722.0,91.3852,91.395,91.3362,91.346,70722.0
2024-08-26 15:30:00,93.12,93.12,93.04,93.05,93516.0,91.3362,91.3362,91.2577,91.2675,93516.0
2024-08-26 15:40:00,93.05,93.09,92.99,93.03,142333.0,91.2675,91.3067,91.2087,91.2479,142333.0
2024-08-26 15:50:00,93.03,93.16,93.0,93.16,703668.0,91.2479,91.3754,91.2185,91.3754,703668.0
2024-08-27 09:30:00,93.07,93.17,92.86,93.01,198697.0,91.2871,91.3852,91.0811,91.2283,198697.0
2024-08-27 09:40:00,93.02,93.12,92.93,93.07,82648.0,91.2381,91.3362,91.1498,91.2871,82648.0
2024-08-27 09:50:00,93.05,93.15,92.96,92.98,53529.0,91.2675,91.3656,91.1792,91.1988,53529.0
2024-08-27 10:00:00,92.99,93.15,92.95,93.09,73710.0,91.2087,91.3656,91.1694,91.3067,73710.0
2024-08-27 10:10:00,93.09,93.12,92.9,93.03,39151.0,91.3067,91.3362,91.1204,91.2479,39151.0
2024-08-27 10:20:00,93.02,93.11,93.0,93.11,23949.0,91.2381,91.3264,91.2185,91.3264,23949.0
2024-08-27 10:30:00,93.11,93.17,93.07,93.13,35734.0,91.3264,91.3852,91.2871,91.346,35734.0
2024-08-27 10:40:00,93.13,93.15,93.04,93.06,53990.0,91.346,91.3656,91.2577,91.2773,53990.0
2024-08-27 10:50:00,93.05,93.07,93.0,93.02,103617.0,91.2675,91.2871,91.2185,91.2381,103617.0
2024-08-27 11:00:00,93.02,93.1,92.99,93.01,87151.0,91.2381,91.3165,91.2087,91.2283,87151.0
2024-08-27 11:10:00,93.01,93.03,92.88,92.91,45971.0,91.2283,91.2479,91.1008,91.1302,45971.0
2024-08-27 11:20:00,92.92,92.98,92.84,92.84,55040.0,91.14,91.1988,91.0615,91.0615,55040.0
2024-08-27 11:30:00,92.83,92.84,92.73,92.74,40183.0,91.0517,91.0615,90.9536,90.9634,40183.0
2024-08-27 11:40:00,92.73,92.79,92.7,92.76,26635.0,90.9536,91.0125,90.9242,90.9831,26635.0
2024-08-27 11:50:00,92.76,92.78,92.72,92.77,22601.0,90.9831,91.0027,90.9438,90.9929,22601.0
2024-08-27 12:00:00,92.76,92.76,92.64,92.65,17529.0,90.9831,90.9831,90.8654,90.8752,17529.0
2024-08-27 12:10:00,92.66,92.77,92.65,92.71,19070.0,90.885,90.9929,90.8752,90.934,19070.0
2024-08-27 12:20:00,92.72,92.72,92.62,92.64,15153.0,90.9438,90.9438,90.8457,90.8654,15153.0
2024-08-27 12:30:00,92.63,92.67,92.59,92.61,22112.0,90.8555,90.8948,90.8163,90.8359,22112.0
2024-08-27 12:40:00,92.61,92.67,92.54,92.67,137673.0,90.8359,90.8948,90.7673,90.8948,137673.0
2024-08-27 12:50:00,92.67,92.73,92.65,92.67,24072.0,90.8948,90.9536,90.8752,90.8948,24072.0
2024-08-27 13:00:00,92.67,92.82,92.67,92.76,38843.0,90.8948,91.0419,90.8948,90.9831,38843.0
2024-08-27 13:10:00,92.77,92.8,92.76,92.8,9084.0,90.9929,91.0223,90.9831,91.0223,9084.0
2024-08-27 13:20:00,92.8,92.92,92.8,92.91,11770.0,91.0223,91.14,91.0223,91.1302,11770.0
2024-08-27 13:30:00,92.92,92.98,92.91,92.98,13911.0,91.14,91.1988,91.1302,91.1988,13911.0
2024-08-27 13:40:00,92.98,93.02,92.95,93.01,27451.0,91.1988,91.2381,91.1694,91.2283,27451.0
2024-08-27 13:50:00,93.01,93.04,92.99,93.02,19661.0,91.2283,91.2577,91.2087,91.2381,19661.0
2024-08-27 14:00:00,93.02,93.05,93.01,93.03,20014.0,91.2381,91.2675,91.2283,91.2479,20014.0
2024-08-27 14:10:00,93.03,93.1,93.03,93.06,33253.0,91.2479,91.3165,91.2479,91.2773,33253.0
2024-08-27 14:20:00,93.07,93.09,93.03,93.09,14818.0,91.2871,91.3067,91.2479,91.3067,14818.0
2024-08-27 14:30:00,93.08,93.09,93.03,93.03,20889.0,91.2969,91.3067,91.2479,91.2479,20889.0
2024-08-27 14:40:00,93.03,93.1,93.02,93.09,37050.0,91.2479,91.3165,91.2381,91.3067,37050.0
2024-08-27 14:50:00,93.09,93.13,93.06,93.08,43573.0,91.3067,91.346,91.2773,91.2969,43573.0
2024-08-27 15:00:00,93.07,93.09,93.02,93.07,18248.0,91.2871,91.3067,91.2381,91.2871,18248.0
2024-08-27 15:10:00,93.07,93.11,93.05,93.11,28926.0,91.2871,91.3264,91.2675,91.3264,28926.0
2024-08-27 15:20:00,93.1,93.15,93.09,93.13,17626.0,91.3165,91.3656,91.3067,91.346,17626.0
2024-08-27 15:30:00,93.12,93.14,93.08,93.1,50105.0,91.3362,91.3558,91.2969,91.3165,50105.0
2024-08-27 15:40:00,93.1,93.14,93.08,93.13,152093.0,91.3165,91.3558,91.2969,91.346,152093.0
2024-08-27 15:50:00,93.12,93.16,93.06,93.13,991345.0,91.3362,91.3754,91.2773,91.346,991345.0
2024-08-28 09:30:00,92.84,92.93,92.69,92.9,139390.0,91.0615,91.1498,90.9144,91.1204,139390.0
2024-08-28 09:40:00,92.9,93.11,92.85,93.11,85002.0,91.1204,91.3264,91.0713,91.3264,85002.0
2024-08-28 09:50:00,93.11,93.25,93.05,93.05,88240.0,91.3264,91.4637,91.2675,91.2675,88240.0
2024-08-28 10:00:00,93.05,93.09,92.99,93.0,60710.0,91.2675,91.3067,91.2087,91.2185,60710.0
2024-08-28 10:10:00,93.0,93.01,92.91,92.95,63128.0,91.2185,91.2283,91.1302,91.1694,63128.0
2024-08-28 10:20:00,92.96,92.98,92.87,92.9,42681.0,91.1792,91.1988,91.091,91.1204,42681.0
2024-08-28 10:30:00,92.91,93.02,92.89,93.02,24343.0,91.1302,91.2381,91.1106,91.2381,24343.0
2024-08-28 10:40:00,93.02,93.05,92.93,93.01,81399.0,91.2381,91.2675,91.1498,91.2283,81399.0
2024-08-28 10:50:00,93.01,93.09,92.98,93.05,98296.0,91.2283,91.3067,91.1988,91.2675,98296.0
2024-08-28 11:00:00,93.05,93.09,92.99,93.07,52349.0,91.2675,91.3067,91.2087,91.2871,52349.0
2024-08-28 11:10:00,93.06,93.07,92.93,92.95,69971.0,91.2773,91.2871,91.1498,91.1694,69971.0
2024-08-28 11:20:00,92.95,92.98,92.88,92.98,150362.0,91.1694,91.1988,91.1008,91.1988,150362.0
2024-08-28 11:30:00,92.96,92.97,92.84,92.94,60281.0,91.1792,91.189,91.0615,91.1596,60281.0
2024-08-28 11:40:00,92.93,92.94,92.83,92.86,31284.0,91.1498,91.1596,91.0517,91.0811,31284.0
2024-08-28 11:50:00,92.85,92.95,92.84,92.95,53205.0,91.0713,91.1694,91.0615,91.1694,53205.0
2024-08-28 12:00:00,92.94,92.94,92.76,92.78,36296.0,91.1596,91.1596,90.9831,91.0027,36296.0
2024-08-28 12:10:00,92.77,92.8,92.7,92.73,30270.0,90.9929,91.0223,90.9242,90.9536,30270.0
2024-08-28 12:20:00,92.73,92.74,92.6,92.65,42964.0,90.9536,90.9634,90.8261,90.8752,42964.0
2024-08-28 12:30:00,92.64,92.72,92.62,92.71,23106.0,90.8654,90.9438,90.8457,90.934,23106.0
2024-08-28 12:40:00,92.72,92.81,92.68,92.8,35687.0,90.9438,91.0321,90.9046,91.0223,35687.0
2024-08-28 12:50:00,92.79,92.87,92.79,92.84,35403.0,91.0125,91.091,91.0125,91.0615,35403.0
2024-08-28 13:00:00,92.84,92.91,92.83,92.87,45524.0,91.0615,91.1302,91.0517,91.091,45524.0
2024-08-28 13:10:00,92.87,92.88,92.79,92.81,37736.0,91.091,91.1008,91.0125,91.0321,37736.0
2024-08-28 13:20:00,92.81,92.82,92.72,92.8,25528.0,91.0321,91.0419,90.9438,91.0223,25528.0
2024-08-28 13:30:00,92.79,92.86,92.78,92.81,19828.0,91.0125,91.0811,91.0027,91.0321,19828.0
2024-08-28 13:40:00,92.81,92.83,92.65,92.67,39191.0,91.0321,91.0517,90.8752,90.8948,39191.0
2024-08-28 13:50:00,92.67,92.7,92.53,92.54,98848.0,90.8948,90.9242,90.7575,90.7673,98848.0
2024-08-28 14:00:00,92.54,92.58,92.44,92.56,59276.0,90.7673,90.8065,90.6692,90.7869,59276.0
2024-08-28 14:10:00,92.55,92.57,92.45,92.46,37164.0,90.7771,90.7967,90.679,90.6888,37164.0
2024-08-28 14:20:00,92.47,92.5,92.43,92.44,22846.0,90.6986,90.728,90.6594,90.6692,22846.0
2024-08-28 14:30:00,92.44,92.45,92.41,92.43,33763.0,90.6692,90.679,90.6398,90.6594,33763.0
2024-08-28 14:40:00,92.44,92.48,92.42,92.43,36260.0,90.6692,90.7084,90.6496,90.6594,36260.0
2024-08-28 14:50:00,92.44,92.76,92.43,92.75,62999.0,90.6692,90.9831,90.6594,90.9733,62999.0
2024-08-28 15:00:00,92.74,92.84,92.64,92.67,61756.0,90.9634,91.0615,90.8654,90.8948,61756.0
2024-08-28 15:10:00,92.67,92.68,92.56,92.68,26489.0,90.8948,90.9046,90.7869,90.9046,26489.0
2024-08-28 15:20:00,92.69,92.79,92.67,92.79,42406.0,90.9144,91.0125,90.8948,91.0125,42406.0
2024-08-28 15:30:00,92.78,92.79,92.66,92.7,53502.0,91.0027,91.0125,90.885,90.9242,53502.0
2024-08-28 15:40:00,92.7,92.84,92.64,92.76,88417.0,90.9242,91.0615,90.8654,90.9831,88417.0
2024-08-28 15:50:00,92.76,92.86,92.71,92.78,326554.0,90.9831,91.0811,90.934,91.0027,326554.0
2024-08-29 09:30:00,93.08,93.25,92.74,92.79,180224.0,91.2969,91.4637,90.9634,91.0125,180224.0
2024-08-29 09:40:00,92.78,92.82,92.55,92.58,93215.0,91.0027,91.0419,90.7771,90.8065,93215.0
2024-08-29 09:50:00,92.57,92.73,92.49,92.65,92161.0,90.7967,90.9536,90.7182,90.8752,92161.0
2024-08-29 10:00:00,92.66,92.98,92.66,92.93,69356.0,90.885,91.1988,90.885,91.1498,69356.0
2024-08-29 10:10:00,92.95,93.06,92.88,93.06,40043.0,91.1694,91.2773,91.1008,91.2773,40043.0
2024-08-29 10:20:00,93.06,93.2,93.04,93.16,29607.0,91.2773,91.4146,91.2577,91.3754,29607.0
2024-08-29 10:30:00,93.17,93.2,93.09,93.18,67150.0,91.3852,91.4146,91.3067,91.395,67150.0
2024-08-29 10:40:00,93.18,93.19,93.08,93.14,55097.0,91.395,91.4048,91.2969,91.3558,55097.0
2024-08-29 10:50:00,93.15,93.18,93.07,93.1,42388.0,91.3656,91.395,91.2871,91.3165,42388.0
2024-08-29 11:00:00,93.11,93.18,93.1,93.1,16912.0,91.3264,91.395,91.3165,91.3165,16912.0
2024-08-29 11:10:00,93.09,93.26,93.09,93.2,38558.0,91.3067,91.4735,91.3067,91.4146,38558.0
2024-08-29 11:20:00,93.2,93.25,93.16,93.24,25659.0,91.4146,91.4637,91.3754,91.4539,25659.0
2024-08-29 11:30:00,93.25,93.32,93.24,93.28,37422.0,91.4637,91.5323,91.4539,91.4931,37422.0
2024-08-29 11:40:00,93.27,93.35,93.26,93.35,25135.0,91.4833,91.5618,91.4735,91.5618,25135.0
2024-08-29 11:50:00,93.36,93.42,93.31,93.41,25108.0,91.5716,91.6304,91.5225,91.6206,25108.0
2024-08-29 12:00:00,93.41,93.55,93.41,93.52,28066.0,91.6206,91.7579,91.6206,91.7285,28066.0
2024-08-29 12:10:00,93.51,93.61,93.49,93.59,52645.0,91.7187,91.8168,91.6991,91.7972,52645.0
2024-08-29 12:20:00,93.58,93.65,93.57,93.64,22152.0,91.7874,91.856,91.7775,91.8462,22152.0
2024-08-29 12:30:00,93.63,93.65,93.59,93.64,29785.0,91.8364,91.856,91.7972,91.8462,29785.0
2024-08-29 12:40:00,93.65,93.74,93.64,93.69,21562.0,91.856,91.9443,91.8462,91.8952,21562.0
2024-08-29 12:50:00,93.69,93.76,93.67,93.75,34690.0,91.8952,91.9639,91.8756,91.9541,34690.0
2024-08-29 13:00:00,93.75,93.75,93.66,93.67,30113.0,91.9541,91.9541,91.8658,91.8756,30113.0
2024-08-29 13:10:00,93.67,93.7,93.61,93.69,21789.0,91.8756,91.9051,91.8168,91.8952,21789.0
2024-08-29 13:20:00,93.69,93.71,93.67,93.69,9688.0,91.8952,91.9149,91.8756,91.8952,9688.0
2024-08-29 13:30:00,93.7,93.76,93.69,93.75,9092.0,91.9051,91.9639,91.8952,91.9541,9092.0
2024-08-29 13:40:00,93.75,93.8,93.74,93.79,44557.0,91.9541,92.0031,91.9443,91.9933,44557.0
2024-08-29 13:50:00,93.8,93.82,93.78,93.82,38359.0,92.0031,92.0228,91.9835,92.0228,38359.0
2024-08-29 14:00:00,93.81,93.82,93.73,93.8,90568.0,92.0129,92.0228,91.9345,92.0031,90568.0
2024-08-29 14:10:00,93.81,93.84,93.78,93.82,38581.0,92.0129,92.0424,91.9835,92.0228,38581.0
2024-08-29 14:20:00,93.82,93.82,93.63,93.64,55351.0,92.0228,92.0228,91.8364,91.8462,55351.0
2024-08-29 14:30:00,93.63,93.63,93.33,93.35,158997.0,91.8364,91.8364,91.5421,91.5618,158997.0
2024-08-29 14:40:00,93.36,93.43,93.28,93.36,106952.0,91.5716,91.6402,91.4931,91.5716,106952.0
2024-08-29 14:50:00,93.34,93.42,93.23,93.39,59781.0,91.5519,91.6304,91.4441,91.601,59781.0
2024-08-29 15:00:00,93.38,93.41,93.29,93.39,39302.0,91.5912,91.6206,91.5029,91.601,39302.0
2024-08-29 15:10:00,93.4,93.55,93.33,93.52,70239.0,91.6108,91.7579,91.5421,91.7285,70239.0
2024-08-29 15:20:00,93.52,93.58,93.48,93.56,57688.0,91.7285,91.7874,91.6893,91.7677,57688.0
2024-08-29 15:30:00,93.57,93.59,93.4,93.4,74421.0,91.7775,91.7972,91.6108,91.6108,74421.0
2024-08-29 15:40:00,93.41,93.41,93.15,93.17,112849.0,91.6206,91.6206,91.3656,91.3852,112849.0
2024-08-29 15:50:00,93.16,93.3,93.07,93.27,333182.0,91.3754,91.5127,91.2871,91.4833,333182.0
2024-08-30 09:30:00,93.52,94.0,93.48,93.97,172873.0,91.7285,92.1993,91.6893,92.1699,172873.0
2024-08-30 09:40:00,93.96,93.98,93.58,93.59,71675.0,92.1601,92.1797,91.7874,91.7972,71675.0
2024-08-30 09:50:00,93.58,93.78,93.51,93.77,77857.0,91.7874,91.9835,91.7187,91.9737,77857.0
2024-08-30 10:00:00,93.78,93.93,93.73,93.92,83384.0,91.9835,92.1306,91.9345,92.1208,83384.0
2024-08-30 10:10:00,93.92,94.06,93.89,94.0,71304.0,92.1208,92.2582,92.0914,92.1993,71304.0
2024-08-30 10:20:00,93.97,93.98,93.87,93.93,28349.0,92.1699,92.1797,92.0718,92.1306,28349.0
2024-08-30 10:30:00,93.92,93.95,93.85,93.9,28054.0,92.1208,92.1503,92.0522,92.1012,28054.0
2024-08-30 10:40:00,93.9,94.0,93.85,93.94,23634.0,92.1012,92.1993,92.0522,92.1405,23634.0
2024-08-30 10:50:00,93.94,93.96,93.81,93.81,34371.0,92.1405,92.1601,92.0129,92.0129,34371.0
2024-08-30 11:00:00,93.81,93.87,93.77,93.79,86752.0,92.0129,92.0718,91.9737,91.9933,86752.0
2024-08-30 11:10:00,93.78,93.78,93.66,93.67,21019.0,91.9835,91.9835,91.8658,91.8756,21019.0
2024-08-30 11:20:00,93.65,93.65,93.43,93.47,36269.0,91.856,91.856,91.6402,91.6795,36269.0
2024-08-30 11:30:00,93.45,93.47,93.31,93.34,66496.0,91.6598,91.6795,91.5225,91.5519,66496.0
2024-08-30 11:40:00,93.34,93.41,93.32,93.39,30810.0,91.5519,91.6206,91.5323,91.601,30810.0
2024-08-30 11:50:00,93.39,93.46,93.37,93.45,24298.0,91.601,91.6696,91.5814,91.6598,24298.0
2024-08-30 12:00:00,93.44,93.52,93.32,93.52,89881.0,91.65,91.7285,91.5323,91.7285,89881.0
2024-08-30 12:10:00,93.52,93.53,93.38,93.39,64181.0,91.7285,91.7383,91.5912,91.601,64181.0
2024-08-30 12:20:00,93.39,93.41,93.18,93.2,124213.0,91.601,91.6206,91.395,91.4146,124213.0
2024-08-30 12:30:00,93.19,93.21,93.06,93.14,68531.0,91.4048,91.4244,91.2773,91.3558,68531.0
2024-08-30 12:40:00,93.13,93.23,93.09,93.21,55996.0,91.346,91.4441,91.3067,91.4244,55996.0
2024-08-30 12:50:00,93.21,93.36,93.21,93.31,60594.0,91.4244,91.5716,91.4244,91.5225,60594.0
2024-08-30 13:00:00,93.31,93.41,93.29,93.33,42337.0,91.5225,91.6206,91.5029,91.5421,42337.0
2024-08-30 13:10:00,93.32,93.38,93.3,93.3,36588.0,91.5323,91.5912,91.5127,91.5127,36588.0
2024-08-30 13:20:00,93.31,93.34,93.26,93.3,38094.0,91.5225,91.5519,91.4735,91.5127,38094.0
2024-08-30 13:30:00,93.3,93.34,93.29,93.32,34847.0,91.5127,91.5519,91.5029,91.5323,34847.0
2024-08-30 13:40:00,93.33,93.4,93.32,93.39,28831.0,91.5421,91.6108,91.5323,91.601,28831.0
2024-08-30 13:50:00,93.38,93.43,93.37,93.39,84438.0,91.5912,91.6402,91.5814,91.601,84438.0
2024-08-30 14:00:00,93.39,93.58,93.37,93.56,59952.0,91.601,91.7874,91.5814,91.7677,59952.0
2024-08-30 14:10:00,93.56,93.62,93.55,93.58,28543.0,91.7677,91.8266,91.7579,91.7874,28543.0
2024-08-30 14:20:00,93.58,93.67,93.57,93.58,27447.0,91.7874,91.8756,91.7775,91.7874,27447.0
2024-08-30 14:30:00,93.58,93.66,93.56,93.66,35697.0,91.7874,91.8658,91.7677,91.8658,35697.0
2024-08-30 14:40:00,93.66,93.72,93.65,93.71,34773.0,91.8658,91.9247,91.856,91.9149,34773.0
2024-08-30 14:50:00,93.72,93.77,93.71,93.74,52162.0,91.9247,91.9737,91.9149,91.9443,52162.0
2024-08-30 15:00:00,93.74,93.79,93.71,93.76,55972.0,91.9443,91.9933,91.9149,91.9639,55972.0
2024-08-30 15:10:00,93.76,93.79,93.69,93.78,44270.0,91.9639,91.9933,91.8952,91.9835,44270.0
2024-08-30 15:20:00,93.79,93.98,93.79,93.95,70823.0,91.9933,92.1797,91.9933,92.1503,70823.0
2024-08-30 15:30:00,93.96,94.07,93.87,94.06,92244.0,92.1601,92.268,92.0718,92.2582,92244.0
2024-08-30 15:40:00,94.05,94.1,93.96,94.09,102857.0,92.2483,92.2974,92.1601,92.2876,102857.0
2024-08-30 15:50:00,94.09,94.42,94.03,94.26,899207.0,92.2876,92.6113,92.2287,92.4543,899207.0
2024-09-03 09:30:00,92.91,93.36,92.91,92.99,279613.0,91.1302,91.5716,91.1302,91.2087,279613.0
2024-09-03 09:40:00,92.99,93.1,92.64,92.67,139535.0,91.2087,91.3165,90.8654,90.8948,139535.0
2024-09-03 09:50:00,92.65,92.83,92.49,92.82,187530.0,90.8752,91.0517,90.7182,91.0419,187530.0
2024-09-03 10:00:00,92.81,92.83,92.2,92.36,218087.0,91.0321,91.0517,90.4338,90.5907,218087.0
2024-09-03 10:10:00,92.36,92.49,92.28,92.46,89951.0,90.5907,90.7182,90.5123,90.6888,89951.0
2024-09-03 10:20:00,92.45,92.54,92.37,92.54,100002.0,90.679,90.7673,90.6005,90.7673,100002.0
2024-09-03 10:30:00,92.51,92.56,92.44,92.54,61155.0,90.7378,90.7869,90.6692,90.7673,61155.0
2024-09-03 10:40:00,92.54,92.66,92.47,92.53,81759.0,90.7673,90.885,90.6986,90.7575,81759.0
2024-09-03 10:50:00,92.53,92.59,92.49,92.59,57694.0,90.7575,90.8163,90.7182,90.8163,57694.0
2024-09-03 11:00:00,92.59,92.83,92.56,92.76,79533.0,90.8163,91.0517,90.7869,90.9831,79533.0
2024-09-03 11:10:00,92.76,92.8,92.73,92.75,33140.0,90.9831,91.0223,90.9536,90.9733,33140.0
2024-09-03 11:20:00,92.75,92.85,92.74,92.8,43631.0,90.9733,91.0713,90.9634,91.0223,43631.0
2024-09-03 11:30:00,92.79,92.84,92.75,92.8,47701.0,91.0125,91.0615,90.9733,91.0223,47701.0
2024-09-03 11:40:00,92.8,92.89,92.76,92.8,40328.0,91.0223,91.1106,90.9831,91.0223,40328.0
2024-09-03 11:50:00,92.81,92.91,92.79,92.81,29550.0,91.0321,91.1302,91.0125,91.0321,29550.0
2024-09-03 12:00:00,92.81,92.9,92.79,92.79,38509.0,91.0321,91.1204,91.0125,91.0125,38509.0
2024-09-03 12:10:00,92.81,92.94,92.79,92.88,38214.0,91.0321,91.1596,91.0125,91.1008,38214.0
2024-09-03 12:20:00,92.88,92.91,92.77,92.84,31718.0,91.1008,91.1302,90.9929,91.0615,31718.0
2024-09-03 12:30:00,92.83,92.84,92.76,92.79,31784.0,91.0517,91.0615,90.9831,91.0125,31784.0
2024-09-03 12:40:00,92.78,92.78,92.6,92.61,30996.0,91.0027,91.0027,90.8261,90.8359,30996.0
2024-09-03 12:50:00,92.62,92.64,92.57,92.61,24333.0,90.8457,90.8654,90.7967,90.8359,24333.0
2024-09-03 13:00:00,92.6,92.68,92.55,92.65,33969.0,90.8261,90.9046,90.7771,90.8752,33969.0
2024-09-03 13:10:00,92.65,92.67,92.57,92.67,20993.0,90.8752,90.8948,90.7967,90.8948,20993.0
2024-09-03 13:20:00,92.68,92.8,92.66,92.76,30456.0,90.9046,91.0223,90.885,90.9831,30456.0
2024-09-03 13:30:00,92.76,92.82,92.63,92.81,43753.0,90.9831,91.0419,90.8555,91.0321,43753.0
2024-09-03 13:40:00,92.81,92.82,92.71,92.77,35060.0,91.0321,91.0419,90.934,90.9929,35060.0
2024-09-03 13:50:00,92.76,92.78,92.67,92.68,24887.0,90.9831,91.0027,90.8948,90.9046,24887.0
2024-09-03 14:00:00,92.68,92.68,92.52,92.57,51881.0,90.9046,90.9046,90.7477,90.7967,51881.0
2024-09-03 14:10:00,92.57,92.63,92.55,92.61,46195.0,90.7967,90.8555,90.7771,90.8359,46195.0
2024-09-03 14:20:00,92.61,92.72,92.61,92.68,68061.0,90.8359,90.9438,90.8359,90.9046,68061.0
2024-09-03 14:30:00,92.67,92.69,92.59,92.6,65970.0,90.8948,90.9144,90.8163,90.8261,65970.0
2024-09-03 14:40:00,92.61,92.63,92.47,92.47,39138.0,90.8359,90.8555,90.6986,90.6986,39138.0
2024-09-03 14:50:00,92.48,92.52,92.41,92.42,48167.0,90.7084,90.7477,90.6398,90.6496,48167.0
2024-09-03 15:00:00,92.41,92.44,92.36,92.36,31086.0,90.6398,90.6692,90.5907,90.5907,31086.0
2024-09-03 15:10:00,92.36,92.46,92.31,92.32,81944.0,90.5907,90.6888,90.5417,90.5515,81944.0
2024-09-03 15:20:00,92.31,92.39,92.31,92.35,55289.0,90.5417,90.6201,90.5417,90.5809,55289.0
2024-09-03 15:30:00,92.35,92.38,91.98,92.02,104809.0,90.5809,90.6103,90.218,90.2572,104809.0
2024-09-03 15:40:00,92.02,92.06,91.85,92.06,318865.0,90.2572,90.2965,90.0905,90.2965,318865.0
2024-09-03 15:50:00,92.05,92.17,91.9,92.16,706759.0,90.2867,90.4044,90.1395,90.3946,706759.0
2024-09-04 09:30:00,92.37,92.71,92.35,92.63,231531.0,90.6005,90.934,90.5809,90.8555,231531.0
2024-09-04 09:40:00,92.64,92.67,92.3,92.36,67708.0,90.8654,90.8948,90.5319,90.5907,67708.0
2024-09-04 09:50:00,92.34,92.76,92.31,92.69,52349.0,90.5711,90.9831,90.5417,90.9144,52349.0
2024-09-04 10:00:00,92.68,92.7,92.42,92.62,147013.0,90.9046,90.9242,90.6496,90.8457,147013.0
2024-09-04 10:10:00,92.64,92.64,92.35,92.42,85378.0,90.8654,90.8654,90.5809,90.6496,85378.0
2024-09-04 10:20:00,92.42,92.56,92.4,92.52,106567.0,90.6496,90.7869,90.63,90.7477,106567.0
2024-09-04 10:30:00,92.52,92.56,92.38,92.52,48565.0,90.7477,90.7869,90.6103,90.7477,48565.0
2024-09-04 10:40:00,92.5,92.59,92.44,92.45,33815.0,90.728,90.8163,90.6692,90.679,33815.0
2024-09-04 10:50:00,92.46,92.49,92.38,92.43,31077.0,90.6888,90.7182,90.6103,90.6594,31077.0
2024-09-04 11:00:00,92.44,92.5,92.36,92.38,70394.0,90.6692,90.728,90.5907,90.6103,70394.0
2024-09-04 11:10:00,92.38,92.41,92.25,92.33,51124.0,90.6103,90.6398,90.4828,90.5613,51124.0
2024-09-04 11:20:00,92.34,92.34,92.2,92.2,29859.0,90.5711,90.5711,90.4338,90.4338,29859.0
2024-09-04 11:30:00,92.19,92.19,92.11,92.15,34990.0,90.424,90.424,90.3455,90.3847,34990.0
2024-09-04 11:40:00,92.15,92.21,92.1,92.12,22210.0,90.3847,90.4436,90.3357,90.3553,22210.0
2024-09-04 11:50:00,92.11,92.18,92.05,92.09,28071.0,90.3455,90.4142,90.2867,90.3259,28071.0
2024-09-04 12:00:00,92.07,92.09,92.0,92.05,22543.0,90.3063,90.3259,90.2376,90.2867,22543.0
2024-09-04 12:10:00,92.05,92.07,91.98,92.03,14201.0,90.2867,90.3063,90.218,90.267,14201.0
2024-09-04 12:20:00,92.02,92.17,92.02,92.1,32083.0,90.2572,90.4044,90.2572,90.3357,32083.0
2024-09-04 12:30:00,92.09,92.26,92.08,92.23,15778.0,90.3259,90.4926,90.3161,90.4632,15778.0
2024-09-04 12:40:00,92.23,92.23,92.05,92.13,23462.0,90.4632,90.4632,90.2867,90.3651,23462.0
2024-09-04 12:50:00,92.13,92.22,92.11,92.17,13343.0,90.3651,90.4534,90.3455,90.4044,13343.0
2024-09-04 13:00:00,92.17,92.18,92.05,92.11,28431.0,90.4044,90.4142,90.2867,90.3455,28431.0
2024-09-04 13:10:00,92.1,92.14,92.01,92.05,28050.0,90.3357,90.3749,90.2474,90.2867,28050.0
2024-09-04 13:20:00,92.05,92.08,91.96,91.98,17965.0,90.2867,90.3161,90.1984,90.218,17965.0
2024-09-04 13:30:00,91.98,91.98,91.91,91.96,14230.0,90.218,90.218,90.1493,90.1984,14230.0
2024-09-04 13:40:00,91.96,91.99,91.84,91.84,30898.0,90.1984,90.2278,90.0807,90.0807,30898.0
2024-09-04 13:50:00,91.85,91.85,91.73,91.81,30782.0,90.0905,90.0905,89.9728,90.0513,30782.0
2024-09-04 14:00:00,91.81,91.83,91.7,91.74,57365.0,90.0513,90.0709,89.9434,89.9826,57365.0
2024-09-04 14:10:00,91.76,91.82,91.73,91.76,27401.0,90.0022,90.0611,89.9728,90.0022,27401.0
2024-09-04 14:20:00,91.77,91.88,91.76,91.85,34544.0,90.012,90.1199,90.0022,90.0905,34544.0
2024-09-04 14:30:00,91.84,91.91,91.77,91.77,47640.0,90.0807,90.1493,90.012,90.012,47640.0
2024-09-04 14:40:00,91.78,91.89,91.75,91.86,35539.0,90.0218,90.1297,89.9924,90.1003,35539.0
2024-09-04 14:50:00,91.87,91.9,91.79,91.79,25596.0,90.1101,90.1395,90.0316,90.0316,25596.0
2024-09-04 15:00:00,91.79,91.79,91.67,91.68,38468.0,90.0316,90.0316,89.9139,89.9237,38468.0
2024-09-04 15:10:00,91.67,91.76,91.65,91.7,110327.0,89.9139,90.0022,89.8943,89.9434,110327.0
2024-09-04 15:20:00,91.71,91.84,91.7,91.81,42819.0,89.9532,90.0807,89.9434,90.0513,42819.0
2024-09-04 15:30:00,91.81,91.82,91.69,91.8,62400.0,90.0513,90.0611,89.9336,90.0414,62400.0
2024-09-04 15:40:00,91.8,91.89,91.74,91.88,54570.0,90.0414,90.1297,89.9826,90.1199,54570.0
2024-09-04 15:50:00,91.87,91.9,91.73,91.74,423307.0,90.1101,90.1395,89.9728,89.9826,423307.0
2024-09-05 09:30:00,91.95,92.06,91.4,91.44,159132.0,90.1886,90.2965,89.6491,89.6883,159132.0
2024-09-05 09:40:00,91.44,91.78,91.42,91.55,105926.0,89.6883,90.0218,89.6687,89.7962,105926.0
2024-09-05 09:50:00,91.55,91.63,91.42,91.46,45405.0,89.7962,89.8747,89.6687,89.708,45405.0
2024-09-05 10:00:00,91.46,91.72,91.42,91.62,112185.0,89.708,89.963,89.6687,89.8649,112185.0
2024-09-05 10:10:00,91.63,91.65,91.38,91.49,49037.0,89.8747,89.8943,89.6295,89.7374,49037.0
2024-09-05 10:20:00,91.48,91.49,91.3,91.3,61891.0,89.7276,89.7374,89.551,89.551,61891.0
2024-09-05 10:30:00,91.31,91.41,91.27,91.27,60464.0,89.5608,89.6589,89.5216,89.5216,60464.0
2024-09-05 10:40:00,91.27,91.32,91.12,91.14,62219.0,89.5216,89.5706,89.3745,89.3941,62219.0
2024-09-05 10:50:00,91.13,91.18,91.06,91.14,41968.0,89.3843,89.4333,89.3156,89.3941,41968.0
2024-09-05 11:00:00,91.14,91.2,91.05,91.13,98932.0,89.3941,89.4529,89.3058,89.3843,98932.0
2024-09-05 11:10:00,91.14,91.14,90.95,91.05,78327.0,89.3941,89.3941,89.2077,89.3058,78327.0
2024-09-05 11:20:00,91.07,91.09,90.89,90.9,51425.0,89.3254,89.345,89.1489,89.1587,51425.0
2024-09-05 11:30:00,90.91,91.01,90.87,90.95,80471.0,89.1685,89.2666,89.1293,89.2077,80471.0
2024-09-05 11:40:00,90.95,90.99,90.88,90.99,30102.0,89.2077,89.247,89.1391,89.247,30102.0
2024-09-05 11:50:00,90.98,90.99,90.86,90.86,48299.0,89.2372,89.247,89.1195,89.1195,48299.0
2024-09-05 12:00:00,90.86,90.97,90.83,90.95,65430.0,89.1195,89.2273,89.09,89.2077,65430.0
2024-09-05 12:10:00,90.95,90.95,90.84,90.9,35920.0,89.2077,89.2077,89.0998,89.1587,35920.0
2024-09-05 12:20:00,90.9,91.06,90.9,91.05,16293.0,89.1587,89.3156,89.1587,89.3058,16293.0
2024-09-05 12:30:00,91.05,91.08,91.01,91.03,72254.0,89.3058,89.3352,89.2666,89.2862,72254.0
2024-09-05 12:40:00,91.03,91.08,91.02,91.05,31658.0,89.2862,89.3352,89.2764,89.3058,31658.0
2024-09-05 12:50:00,91.04,91.15,91.03,91.08,19545.0,89.296,89.4039,89.2862,89.3352,19545.0
2024-09-05 13:00:00,91.08,91.11,91.04,91.08,49600.0,89.3352,89.3647,89.296,89.3352,49600.0
2024-09-05 13:10:00,91.09,91.12,91.0,91.1,12665.0,89.345,89.3745,89.2568,89.3549,12665.0
2024-09-05 13:20:00,91.1,91.14,91.04,91.05,27483.0,89.3549,89.3941,89.296,89.3058,27483.0
2024-09-05 13:30:00,91.04,91.2,91.02,91.17,28276.0,89.296,89.4529,89.2764,89.4235,28276.0
2024-09-05 13:40:00,91.15,91.38,91.15,91.33,52154.0,89.4039,89.6295,89.4039,89.5805,52154.0
2024-09-05 13:50:00,91.33,91.36,91.27,91.36,57480.0,89.5805,89.6099,89.5216,89.6099,57480.0
2024-09-05 14:00:00,91.38,91.4,91.33,91.34,24054.0,89.6295,89.6491,89.5805,89.5903,24054.0
2024-09-05 14:10:00,91.34,91.39,91.32,91.36,38422.0,89.5903,89.6393,89.5706,89.6099,38422.0
2024-09-05 14:20:00,91.36,91.36,91.28,91.29,24719.0,89.6099,89.6099,89.5314,89.5412,24719.0
2024-09-05 14:30:00,91.28,91.37,91.28,91.33,32179.0,89.5314,89.6197,89.5314,89.5805,32179.0
2024-09-05 14:40:00,91.33,91.34,91.29,91.33,57136.0,89.5805,89.5903,89.5412,89.5805,57136.0
2024-09-05 14:50:00,91.33,91.37,91.3,91.31,31590.0,89.5805,89.6197,89.551,89.5608,31590.0
2024-09-05 15:00:00,91.3,91.3,91.19,91.21,35317.0,89.551,89.551,89.4431,89.4628,35317.0
2024-09-05 15:10:00,91.2,91.2,91.01,91.04,158246.0,89.4529,89.4529,89.2666,89.296,158246.0
2024-09-05 15:20:00,91.03,91.19,91.02,91.18,47929.0,89.2862,89.4431,89.2764,89.4333,47929.0
2024-09-05 15:30:00,91.17,91.3,91.15,91.16,107861.0,89.4235,89.551,89.4039,89.4137,107861.0
2024-09-05 15:40:00,91.15,91.15,91.01,91.11,114275.0,89.4039,89.4039,89.2666,89.3647,114275.0
2024-09-05 15:50:00,91.12,91.13,90.92,91.07,356659.0,89.3745,89.3843,89.1783,89.3254,356659.0
2024-09-06 09:30:00,90.91,91.42,90.83,91.2,242959.0,89.1685,89.6687,89.09,89.4529,242959.0
2024-09-06 09:40:00,91.21,91.41,91.11,91.36,194745.0,89.4628,89.6589,89.3647,89.6099,194745.0
2024-09-06 09:50:00,91.36,91.45,91.23,91.28,190925.0,89.6099,89.6982,89.4824,89.5314,190925.0
2024-09-06 10:00:00,91.29,91.29,90.87,90.94,136097.0,89.5412,89.5412,89.1293,89.1979,136097.0
2024-09-06 10:10:00,90.92,90.99,90.59,90.69,121800.0,89.1783,89.247,88.8546,88.9527,121800.0
2024-09-06 10:20:00,90.69,90.82,90.42,90.45,71092.0,88.9527,89.0802,88.6879,88.7173,71092.0
2024-09-06 10:30:00,90.46,90.54,90.3,90.46,171752.0,88.7271,88.8056,88.5702,88.7271,171752.0
2024-09-06 10:40:00,90.47,90.53,90.29,90.34,116266.0,88.7369,88.7958,88.5604,88.6094,116266.0
2024-09-06 10:50:00,90.33,90.33,90.11,90.14,133609.0,88.5996,88.5996,88.3838,88.4132,133609.0
2024-09-06 11:00:00,90.14,90.76,90.13,90.31,232487.0,88.4132,89.0214,88.4034,88.58,232487.0
2024-09-06 11:10:00,90.32,90.35,90.09,90.11,138288.0,88.5898,88.6192,88.3642,88.3838,138288.0
2024-09-06 11:20:00,90.12,90.19,90.06,90.09,69550.0,88.3936,88.4623,88.3348,88.3642,69550.0
2024-09-06 11:30:00,90.1,90.2,90.03,90.1,73527.0,88.374,88.4721,88.3054,88.374,73527.0
2024-09-06 11:40:00,90.1,90.12,89.93,90.02,61455.0,88.374,88.3936,88.2073,88.2955,61455.0
2024-09-06 11:50:00,90.01,90.04,89.93,89.95,34582.0,88.2857,88.3152,88.2073,88.2269,34582.0
2024-09-06 12:00:00,89.94,90.04,89.92,89.97,53125.0,88.2171,88.3152,88.1975,88.2465,53125.0
2024-09-06 12:10:00,89.98,90.02,89.82,89.84,55183.0,88.2563,88.2955,88.0994,88.119,55183.0
2024-09-06 12:20:00,89.85,89.94,89.83,89.86,74879.0,88.1288,88.2171,88.1092,88.1386,74879.0
2024-09-06 12:30:00,89.87,90.02,89.84,89.93,40097.0,88.1484,88.2955,88.119,88.2073,40097.0
2024-09-06 12:40:00,89.92,90.02,89.83,89.86,45181.0,88.1975,88.2955,88.1092,88.1386,45181.0
2024-09-06 12:50:00,89.87,90.0,89.84,89.97,57252.0,88.1484,88.2759,88.119,88.2465,57252.0
2024-09-06 13:00:00,89.98,90.12,89.96,90.08,42597.0,88.2563,88.3936,88.2367,88.3544,42597.0
2024-09-06 13:10:00,90.09,90.12,90.02,90.05,30986.0,88.3642,88.3936,88.2955,88.325,30986.0
2024-09-06 13:20:00,90.04,90.21,90.04,90.13,34950.0,88.3152,88.4819,88.3152,88.4034,34950.0
2024-09-06 13:30:00,90.11,90.12,89.98,90.04,46301.0,88.3838,88.3936,88.2563,88.3152,46301.0
2024-09-06 13:40:00,90.03,90.09,90.01,90.05,29743.0,88.3054,88.3642,88.2857,88.325,29743.0
2024-09-06 13:50:00,90.04,90.21,90.02,90.11,43149.0,88.3152,88.4819,88.2955,88.3838,43149.0
2024-09-06 14:00:00,90.11,90.13,89.93,89.94,25595.0,88.3838,88.4034,88.2073,88.2171,25595.0
2024-09-06 14:10:00,89.94,89.97,89.84,89.85,63761.0,88.2171,88.2465,88.119,88.1288,63761.0
2024-09-06 14:20:00,89.86,89.95,89.81,89.93,45274.0,88.1386,88.2269,88.0896,88.2073,45274.0
2024-09-06 14:30:00,89.94,89.96,89.78,89.82,46882.0,88.2171,88.2367,88.0601,88.0994,46882.0
2024-09-06 14:40:00,89.81,89.9,89.79,89.84,28135.0,88.0896,88.1778,88.07,88.119,28135.0
2024-09-06 14:50:00,89.84,89.89,89.77,89.86,41480.0,88.119,88.168,88.0503,88.1386,41480.0
2024-09-06 15:00:00,89.87,89.99,89.87,89.96,56868.0,88.1484,88.2661,88.1484,88.2367,56868.0
2024-09-06 15:10:00,89.96,89.97,89.88,89.89,36364.0,88.2367,88.2465,88.1582,88.168,36364.0
2024-09-06 15:20:00,89.9,90.06,89.89,89.98,48033.0,88.1778,88.3348,88.168,88.2563,48033.0
2024-09-06 15:30:00,89.98,90.0,89.8,89.82,113321.0,88.2563,88.2759,88.0798,88.0994,113321.0
2024-09-06 15:40:00,89.81,89.99,89.78,89.98,133567.0,88.0896,88.2661,88.0601,88.2563,133567.0
2024-09-06 15:50:00,89.98,90.0,89.71,89.88,575269.0,88.2563,88.2759,87.9915,88.1582,575269.0
2024-09-09 09:30:00,90.41,90.78,90.41,90.68,223662.0,88.6781,89.041,88.6781,88.9429,223662.0
2024-09-09 09:40:00,90.69,90.76,90.57,90.69,94110.0,88.9527,89.0214,88.835,88.9527,94110.0
2024-09-09 09:50:00,90.69,90.81,90.61,90.77,76453.0,88.9527,89.0704,88.8742,89.0312,76453.0
2024-09-09 10:00:00,90.78,90.98,90.76,90.98,97122.0,89.041,89.2372,89.0214,89.2372,97122.0
2024-09-09 10:10:00,90.98,91.12,90.97,91.02,82631.0,89.2372,89.3745,89.2273,89.2764,82631.0
2024-09-09 10:20:00,91.03,91.04,90.81,90.85,45210.0,89.2862,89.296,89.0704,89.1096,45210.0
2024-09-09 10:30:00,90.83,90.91,90.74,90.86,58202.0,89.09,89.1685,89.0018,89.1195,58202.0
2024-09-09 10:40:00,90.86,90.89,90.75,90.89,41609.0,89.1195,89.1489,89.0116,89.1489,41609.0
2024-09-09 10:50:00,90.86,90.92,90.8,90.81,41843.0,89.1195,89.1783,89.0606,89.0704,41843.0
2024-09-09 11:00:00,90.8,90.87,90.76,90.83,61273.0,89.0606,89.1293,89.0214,89.09,61273.0
2024-09-09 11:10:00,90.83,90.84,90.6,90.62,54114.0,89.09,89.0998,88.8644,88.8841,54114.0
2024-09-09 11:20:00,90.62,90.81,90.62,90.79,251016.0,88.8841,89.0704,88.8841,89.0508,251016.0
2024-09-09 11:30:00,90.8,90.95,90.8,90.95,58278.0,89.0606,89.2077,89.0606,89.2077,58278.0
2024-09-09 11:40:00,90.95,91.13,90.92,91.11,41385.0,89.2077,89.3843,89.1783,89.3647,41385.0
2024-09-09 11:50:00,91.11,91.14,91.02,91.04,28693.0,89.3647,89.3941,89.2764,89.296,28693.0
2024-09-09 12:00:00,91.05,91.12,91.02,91.09,24011.0,89.3058,89.3745,89.2764,89.345,24011.0
2024-09-09 12:10:00,91.1,91.17,91.09,91.15,27436.0,89.3549,89.4235,89.345,89.4039,27436.0
2024-09-09 12:20:00,91.14,91.14,91.06,91.12,25656.0,89.3941,89.3941,89.3156,89.3745,25656.0
2024-09-09 12:30:00,91.11,91.16,91.11,91.16,24179.0,89.3647,89.4137,89.3647,89.4137,24179.0
2024-09-09 12:40:00,91.18,91.21,91.15,91.15,20773.0,89.4333,89.4628,89.4039,89.4039,20773.0
2024-09-09 12:50:00,91.15,91.24,91.15,91.2,22113.0,89.4039,89.4922,89.4039,89.4529,22113.0
2024-09-09 13:00:00,91.21,91.21,91.17,91.19,13217.0,89.4628,89.4628,89.4235,89.4431,13217.0
2024-09-09 13:10:00,91.18,91.2,91.08,91.09,10479.0,89.4333,89.4529,89.3352,89.345,10479.0
2024-09-09 13:20:00,91.09,91.15,91.06,91.1,17312.0,89.345,89.4039,89.3156,89.3549,17312.0
2024-09-09 13:30:00,91.09,91.13,91.01,91.11,22679.0,89.345,89.3843,89.2666,89.3647,22679.0
2024-09-09 13:40:00,91.13,91.13,90.97,91.03,24189.0,89.3843,89.3843,89.2273,89.2862,24189.0
2024-09-09 13:50:00,91.03,91.03,90.91,90.92,29489.0,89.2862,89.2862,89.1685,89.1783,29489.0
2024-09-09 14:00:00,90.92,90.93,90.85,90.86,38989.0,89.1783,89.1881,89.1096,89.1195,38989.0
2024-09-09 14:10:00,90.85,90.94,90.81,90.92,54584.0,89.1096,89.1979,89.0704,89.1783,54584.0
2024-09-09 14:20:00,90.93,90.95,90.87,90.88,20864.0,89.1881,89.2077,89.1293,89.1391,20864.0
2024-09-09 14:30:00,90.88,90.91,90.73,90.75,57662.0,89.1391,89.1685,88.9919,89.0116,57662.0
2024-09-09 14:40:00,90.76,90.9,90.75,90.88,26357.0,89.0214,89.1587,89.0116,89.1391,26357.0
2024-09-09 14:50:00,90.91,90.91,90.85,90.86,21358.0,89.1685,89.1685,89.1096,89.1195,21358.0
2024-09-09 15:00:00,90.85,90.87,90.8,90.84,36452.0,89.1096,89.1293,89.0606,89.0998,36452.0
2024-09-09 15:10:00,90.84,90.85,90.78,90.79,27902.0,89.0998,89.1096,89.041,89.0508,27902.0
2024-09-09 15:20:00,90.79,90.88,90.73,90.87,36792.0,89.0508,89.1391,88.9919,89.1293,36792.0
2024-09-09 15:30:00,90.86,90.89,90.77,90.81,39306.0,89.1195,89.1489,89.0312,89.0704,39306.0
2024-09-09 15:40:00,90.81,90.87,90.72,90.73,68920.0,89.0704,89.1293,88.9821,88.9919,68920.0
2024-09-09 15:50:00,90.72,90.77,90.6,90.76,366276.0,88.9821,89.0312,88.8644,89.0214,366276.0
2024-09-10 09:30:00,90.72,90.82,90.33,90.69,210812.0,88.9821,89.0802,88.5996,88.9527,210812.0
2024-09-10 09:40:00,90.69,90.79,90.55,90.63,190450.0,88.9527,89.0508,88.8154,88.8939,190450.0
2024-09-10 09:50:00,90.62,90.71,90.43,90.58,85679.0,88.8841,88.9723,88.6977,88.8448,85679.0
2024-09-10 10:00:00,90.59,90.59,90.15,90.32,110823.0,88.8546,88.8546,88.4231,88.5898,110823.0
2024-09-10 10:10:00,90.31,90.31,90.07,90.18,114187.0,88.58,88.58,88.3446,88.4525,114187.0
2024-09-10 10:20:00,90.19,90.28,90.09,90.27,77305.0,88.4623,88.5506,88.3642,88.5408,77305.0
2024-09-10 10:30:00,90.26,90.36,90.2,90.36,48019.0,88.5309,88.629,88.4721,88.629,48019.0
2024-09-10 10:40:00,90.36,90.47,90.33,90.47,54771.0,88.629,88.7369,88.5996,88.7369,54771.0
2024-09-10 10:50:00,90.48,90.49,90.36,90.45,33113.0,88.7467,88.7565,88.629,88.7173,33113.0
2024-09-10 11:00:00,90.45,90.6,90.42,90.59,45466.0,88.7173,88.8644,88.6879,88.8546,45466.0
2024-09-10 11:10:00,90.6,90.68,90.58,90.61,114861.0,88.8644,88.9429,88.8448,88.8742,114861.0
2024-09-10 11:20:00,90.62,90.72,90.57,90.7,69531.0,88.8841,88.9821,88.835,88.9625,69531.0
2024-09-10 11:30:00,90.7,90.74,90.55,90.57,58681.0,88.9625,89.0018,88.8154,88.835,58681.0
2024-09-10 11:40:00,90.58,90.65,90.51,90.52,26882.0,88.8448,88.9135,88.7762,88.786,26882.0
2024-09-10 11:50:00,90.51,90.51,90.39,90.4,100854.0,88.7762,88.7762,88.6585,88.6683,100854.0
2024-09-10 12:00:00,90.39,90.4,90.26,90.29,106842.0,88.6585,88.6683,88.5309,88.5604,106842.0
2024-09-10 12:10:00,90.29,90.37,90.29,90.36,53214.0,88.5604,88.6388,88.5604,88.629,53214.0
2024-09-10 12:20:00,90.37,90.41,90.34,90.4,42787.0,88.6388,88.6781,88.6094,88.6683,42787.0
2024-09-10 12:30:00,90.4,90.55,90.37,90.46,35429.0,88.6683,88.8154,88.6388,88.7271,35429.0
2024-09-10 12:40:00,90.47,90.51,90.44,90.5,25514.0,88.7369,88.7762,88.7075,88.7664,25514.0
2024-09-10 12:50:00,90.49,90.59,90.48,90.5,20579.0,88.7565,88.8546,88.7467,88.7664,20579.0
2024-09-10 13:00:00,90.49,90.57,90.47,90.54,33633.0,88.7565,88.835,88.7369,88.8056,33633.0
2024-09-10 13:10:00,90.54,90.62,90.53,90.57,46584.0,88.8056,88.8841,88.7958,88.835,46584.0
2024-09-10 13:20:00,90.58,90.59,90.5,90.51,81794.0,88.8448,88.8546,88.7664,88.7762,81794.0
2024-09-10 13:30:00,90.51,90.57,90.51,90.56,18774.0,88.7762,88.835,88.7762,88.8252,18774.0
2024-09-10 13:40:00,90.57,90.59,90.48,90.48,18742.0,88.835,88.8546,88.7467,88.7467,18742.0
2024-09-10 13:50:00,90.47,90.5,90.44,90.47,17648.0,88.7369,88.7664,88.7075,88.7369,17648.0
2024-09-10 14:00:00,90.47,90.53,90.47,90.53,28567.0,88.7369,88.7958,88.7369,88.7958,28567.0
2024-09-10 14:10:00,90.53,90.57,90.47,90.56,23835.0,88.7958,88.835,88.7369,88.8252,23835.0
2024-09-10 14:20:00,90.56,90.64,90.48,90.63,28031.0,88.8252,88.9037,88.7467,88.8939,28031.0
2024-09-10 14:30:00,90.63,90.69,90.62,90.66,20389.0,88.8939,88.9527,88.8841,88.9233,20389.0
2024-09-10 14:40:00,90.66,90.74,90.64,90.71,30422.0,88.9233,89.0018,88.9037,88.9723,30422.0
2024-09-10 14:50:00,90.72,90.77,90.71,90.74,46688.0,88.9821,89.0312,88.9723,89.0018,46688.0
2024-09-10 15:00:00,90.75,90.75,90.68,90.7,29436.0,89.0116,89.0116,88.9429,88.9625,29436.0
2024-09-10 15:10:00,90.7,90.75,90.7,90.73,24209.0,88.9625,89.0116,88.9625,88.9919,24209.0
2024-09-10 15:20:00,90.74,90.81,90.74,90.76,59373.0,89.0018,89.0704,89.0018,89.0214,59373.0
2024-09-10 15:30:00,90.75,90.75,90.63,90.63,70148.0,89.0116,89.0116,88.8939,88.8939,70148.0
2024-09-10 15:40:00,90.64,90.81,90.63,90.74,64668.0,88.9037,89.0704,88.8939,89.0018,64668.0
2024-09-10 15:50:00,90.74,90.82,90.68,90.79,262655.0,89.0018,89.0802,88.9429,89.0508,262655.0
2024-09-11 09:30:00,90.8,90.81,90.01,90.09,253481.0,89.0606,89.0704,88.2857,88.3642,253481.0
2024-09-11 09:40:00,90.09,90.11,89.75,89.75,156227.0,88.3642,88.3838,88.0307,88.0307,156227.0
2024-09-11 09:50:00,89.75,89.83,89.6,89.61,110888.0,88.0307,88.1092,87.8836,87.8934,110888.0
2024-09-11 10:00:00,89.6,89.67,89.36,89.48,105619.0,87.8836,87.9523,87.6482,87.7659,105619.0
2024-09-11 10:10:00,89.47,89.47,89.13,89.15,89151.0,87.7561,87.7561,87.4226,87.4422,89151.0
2024-09-11 10:20:00,89.16,89.26,88.98,89.01,92480.0,87.452,87.5501,87.2755,87.3049,92480.0
2024-09-11 10:30:00,89.0,89.07,88.89,89.07,80718.0,87.2951,87.3637,87.1872,87.3637,80718.0
2024-09-11 10:40:00,89.06,89.1,88.99,88.99,78331.0,87.3539,87.3932,87.2853,87.2853,78331.0
2024-09-11 10:50:00,88.99,89.12,88.99,89.1,54942.0,87.2853,87.4128,87.2853,87.3932,54942.0
2024-09-11 11:00:00,89.1,89.22,89.04,89.16,115789.0,87.3932,87.5109,87.3343,87.452,115789.0
2024-09-11 11:10:00,89.16,89.39,89.11,89.32,40445.0,87.452,87.6776,87.403,87.609,40445.0
2024-09-11 11:20:00,89.31,89.38,89.22,89.37,29320.0,87.5991,87.6678,87.5109,87.658,29320.0
2024-09-11 11:30:00,89.37,89.62,89.36,89.61,56166.0,87.658,87.9032,87.6482,87.8934,56166.0
2024-09-11 11:40:00,89.6,89.73,89.58,89.68,59438.0,87.8836,88.0111,87.864,87.9621,59438.0
2024-09-11 11:50:00,89.69,89.7,89.39,89.58,62675.0,87.9719,87.9817,87.6776,87.864,62675.0
2024-09-11 12:00:00,89.57,89.81,89.53,89.7,81118.0,87.8542,88.0896,87.8149,87.9817,81118.0
2024-09-11 12:10:00,89.73,89.77,89.64,89.73,34828.0,88.0111,88.0503,87.9228,88.0111,34828.0
2024-09-11 12:20:00,89.74,89.77,89.68,89.76,38503.0,88.0209,88.0503,87.9621,88.0405,38503.0
2024-09-11 12:30:00,89.76,89.84,89.7,89.84,53308.0,88.0405,88.119,87.9817,88.119,53308.0
2024-09-11 12:40:00,89.84,89.89,89.78,89.86,27857.0,88.119,88.168,88.0601,88.1386,27857.0
2024-09-11 12:50:00,89.87,89.95,89.87,89.91,39368.0,88.1484,88.2269,88.1484,88.1877,39368.0
2024-09-11 13:00:00,89.91,90.14,89.91,90.08,41003.0,88.1877,88.4132,88.1877,88.3544,41003.0
2024-09-11 13:10:00,90.08,90.2,90.08,90.13,26843.0,88.3544,88.4721,88.3544,88.4034,26843.0
2024-09-11 13:20:00,90.11,90.16,90.05,90.15,29250.0,88.3838,88.4329,88.325,88.4231,29250.0
2024-09-11 13:30:00,90.13,90.24,90.13,90.24,15344.0,88.4034,88.5113,88.4034,88.5113,15344.0
2024-09-11 13:40:00,90.24,90.4,90.23,90.38,42928.0,88.5113,88.6683,88.5015,88.6487,42928.0
2024-09-11 13:50:00,90.38,90.41,90.15,90.21,35369.0,88.6487,88.6781,88.4231,88.4819,35369.0
2024-09-11 14:00:00,90.22,90.3,90.18,90.26,21728.0,88.4917,88.5702,88.4525,88.5309,21728.0
2024-09-11 14:10:00,90.27,90.31,90.23,90.28,46180.0,88.5408,88.58,88.5015,88.5506,46180.0
2024-09-11 14:20:00,90.28,90.4,90.27,90.36,19984.0,88.5506,88.6683,88.5408,88.629,19984.0
2024-09-11 14:30:00,90.37,90.57,90.35,90.57,47127.0,88.6388,88.835,88.6192,88.835,47127.0
2024-09-11 14:40:00,90.58,90.73,90.58,90.68,90385.0,88.8448,88.9919,88.8448,88.9429,90385.0
2024-09-11 14:50:00,90.7,90.7,90.55,90.62,57684.0,88.9625,88.9625,88.8154,88.8841,57684.0
2024-09-11 15:00:00,90.61,90.7,90.57,90.69,34894.0,88.8742,88.9625,88.835,88.9527,34894.0
2024-09-11 15:10:00,90.7,90.84,90.68,90.8,50728.0,88.9625,89.0998,88.9429,89.0606,50728.0
2024-09-11 15:20:00,90.79,90.94,90.79,90.93,59879.0,89.0508,89.1979,89.0508,89.1881,59879.0
2024-09-11 15:30:00,90.93,90.95,90.8,90.8,120422.0,89.1881,89.2077,89.0606,89.0606,120422.0
2024-09-11 15:40:00,90.81,90.9,90.7,90.89,112662.0,89.0704,89.1587,88.9625,89.1489,112662.0
2024-09-11 15:50:00,90.89,91.12,90.8,91.0,459235.0,89.1489,89.3745,89.0606,89.2568,459235.0
2024-09-12 09:30:00,91.31,91.59,91.19,91.42,272690.0,89.5608,89.8355,89.4431,89.6687,272690.0
2024-09-12 09:40:00,91.4,91.51,90.98,91.05,146892.0,89.6491,89.757,89.2372,89.3058,146892.0
2024-09-12 09:50:00,91.05,91.2,90.97,90.97,175878.0,89.3058,89.4529,89.2273,89.2273,175878.0
2024-09-12 10:00:00,90.97,91.04,90.79,91.04,51406.0,89.2273,89.296,89.0508,89.296,51406.0
2024-09-12 10:10:00,91.05,91.34,91.03,91.33,43003.0,89.3058,89.5903,89.2862,89.5805,43003.0
2024-09-12 10:20:00,91.32,91.42,91.29,91.38,44574.0,89.5706,89.6687,89.5412,89.6295,44574.0
2024-09-12 10:30:00,91.39,91.42,91.25,91.33,53227.0,89.6393,89.6687,89.502,89.5805,53227.0
2024-09-12 10:40:00,91.32,91.49,91.29,91.48,27350.0,89.5706,89.7374,89.5412,89.7276,27350.0
2024-09-12 10:50:00,91.49,91.49,91.21,91.21,33233.0,89.7374,89.7374,89.4628,89.4628,33233.0
2024-09-12 11:00:00,91.2,91.38,91.18,91.28,38936.0,89.4529,89.6295,89.4333,89.5314,38936.0
2024-09-12 11:10:00,91.27,91.41,91.23,91.23,77345.0,89.5216,89.6589,89.4824,89.4824,77345.0
2024-09-12 11:20:00,91.24,91.27,91.12,91.13,36578.0,89.4922,89.5216,89.3745,89.3843,36578.0
2024-09-12 11:30:00,91.12,91.22,91.11,91.17,30219.0,89.3745,89.4726,89.3647,89.4235,30219.0
2024-09-12 11:40:00,91.17,91.2,91.04,91.09,21860.0,89.4235,89.4529,89.296,89.345,21860.0
2024-09-12 11:50:00,91.09,91.09,90.98,91.03,31480.0,89.345,89.345,89.2372,89.2862,31480.0
2024-09-12 12:00:00,91.03,91.11,90.99,91.1,41934.0,89.2862,89.3647,89.247,89.3549,41934.0
2024-09-12 12:10:00,91.1,91.13,91.03,91.13,22623.0,89.3549,89.3843,89.2862,89.3843,22623.0
2024-09-12 12:20:00,91.14,91.18,91.07,91.07,34833.0,89.3941,89.4333,89.3254,89.3254,34833.0
2024-09-12 12:30:00,91.08,91.18,91.07,91.13,28305.0,89.3352,89.4333,89.3254,89.3843,28305.0
2024-09-12 12:40:00,91.11,91.22,91.08,91.2,18546.0,89.3647,89.4726,89.3352,89.4529,18546.0
2024-09-12 12:50:00,91.21,91.45,91.21,91.42,32919.0,89.4628,89.6982,89.4628,89.6687,32919.0
2024-09-12 13:00:00,91.42,91.48,91.42,91.45,21568.0,89.6687,89.7276,89.6687,89.6982,21568.0
2024-09-12 13:10:00,91.45,91.45,91.38,91.42,24139.0,89.6982,89.6982,89.6295,89.6687,24139.0
2024-09-12 13:20:00,91.4,91.54,91.39,91.54,7923.0,89.6491,89.7864,89.6393,89.7864,7923.0
2024-09-12 13:30:00,91.54,91.69,91.53,91.68,25214.0,89.7864,89.9336,89.7766,89.9237,25214.0
2024-09-12 13:40:00,91.69,91.8,91.68,91.76,51519.0,89.9336,90.0414,89.9237,90.0022,51519.0
2024-09-12 13:50:00,91.79,91.88,91.78,91.82,50207.0,90.0316,90.1199,90.0218,90.0611,50207.0
2024-09-12 14:00:00,91.81,91.82,91.73,91.73,41623.0,90.0513,90.0611,89.9728,89.9728,41623.0
2024-09-12 14:10:00,91.76,91.81,91.68,91.7,22122.0,90.0022,90.0513,89.9237,89.9434,22122.0
2024-09-12 14:20:00,91.7,91.79,91.68,91.74,30041.0,89.9434,90.0316,89.9237,89.9826,30041.0
2024-09-12 14:30:00,91.74,91.77,91.69,91.7,27194.0,89.9826,90.012,89.9336,89.9434,27194.0
2024-09-12 14:40:00,91.71,91.73,91.64,91.64,18900.0,89.9532,89.9728,89.8845,89.8845,18900.0
2024-09-12 14:50:00,91.66,91.66,91.36,91.62,73149.0,89.9041,89.9041,89.6099,89.8649,73149.0
2024-09-12 15:00:00,91.62,91.68,91.55,91.68,18029.0,89.8649,89.9237,89.7962,89.9237,18029.0
2024-09-12 15:10:00,91.67,91.7,91.61,91.69,35158.0,89.9139,89.9434,89.8551,89.9336,35158.0
2024-09-12 15:20:00,91.69,91.73,91.66,91.7,28344.0,89.9336,89.9728,89.9041,89.9434,28344.0
2024-09-12 15:30:00,91.7,91.77,91.65,91.77,41951.0,89.9434,90.012,89.8943,90.012,41951.0
2024-09-12 15:40:00,91.77,91.82,91.73,91.75,78890.0,90.012,90.0611,89.9728,89.9924,78890.0
2024-09-12 15:50:00,91.75,91.88,91.7,91.88,497679.0,89.9924,90.1199,89.9434,90.1199,497679.0
2024-09-13 09:30:00,92.13,92.58,92.06,92.41,266014.0,90.3651,90.8065,90.2965,90.6398,266014.0
2024-09-13 09:40:00,92.39,92.83,92.37,92.83,202283.0,90.6201,91.0517,90.6005,91.0517,202283.0
2024-09-13 09:50:00,92.83,92.89,92.72,92.85,94701.0,91.0517,91.1106,90.9438,91.0713,94701.0
2024-09-13 10:00:00,92.86,92.93,92.61,92.67,178691.0,91.0811,91.1498,90.8359,90.8948,178691.0
2024-09-13 10:10:00,92.67,92.88,92.66,92.85,68116.0,90.8948,91.1008,90.885,91.0713,68116.0
2024-09-13 10:20:00,92.85,93.01,92.83,92.88,74606.0,91.0713,91.2283,91.0517,91.1008,74606.0
2024-09-13 10:30:00,92.9,92.98,92.81,92.98,50022.0,91.1204,91.1988,91.0321,91.1988,50022.0
2024-09-13 10:40:00,92.98,93.07,92.93,93.0,70844.0,91.1988,91.2871,91.1498,91.2185,70844.0
2024-09-13 10:50:00,93.0,93.0,92.88,92.97,87597.0,91.2185,91.2185,91.1008,91.189,87597.0
2024-09-13 11:00:00,92.97,92.97,92.76,92.8,37067.0,91.189,91.189,90.9831,91.0223,37067.0
2024-09-13 11:10:00,92.8,92.82,92.73,92.76,27728.0,91.0223,91.0419,90.9536,90.9831,27728.0
2024-09-13 11:20:00,92.75,92.84,92.7,92.76,35849.0,90.9733,91.0615,90.9242,90.9831,35849.0
2024-09-13 11:30:00,92.77,92.97,92.77,92.96,24692.0,90.9929,91.189,90.9929,91.1792,24692.0
2024-09-13 11:40:00,92.96,93.17,92.95,93.12,32722.0,91.1792,91.3852,91.1694,91.3362,32722.0
2024-09-13 11:50:00,93.12,93.19,93.1,93.14,24767.0,91.3362,91.4048,91.3165,91.3558,24767.0
2024-09-13 12:00:00,93.15,93.16,93.07,93.12,118103.0,91.3656,91.3754,91.2871,91.3362,118103.0
2024-09-13 12:10:00,93.1,93.13,93.06,93.13,20733.0,91.3165,91.346,91.2773,91.346,20733.0
2024-09-13 12:20:00,93.12,93.13,93.01,93.01,17115.0,91.3362,91.346,91.2283,91.2283,17115.0
2024-09-13 12:30:00,93.01,93.01,92.9,92.92,17722.0,91.2283,91.2283,91.1204,91.14,17722.0
2024-09-13 12:40:00,92.93,92.98,92.91,92.92,24351.0,91.1498,91.1988,91.1302,91.14,24351.0
2024-09-13 12:50:00,92.91,92.99,92.9,92.93,31654.0,91.1302,91.2087,91.1204,91.1498,31654.0
2024-09-13 13:00:00,92.92,93.0,92.91,92.98,38050.0,91.14,91.2185,91.1302,91.1988,38050.0
2024-09-13 13:10:00,92.99,93.0,92.96,92.98,17213.0,91.2087,91.2185,91.1792,91.1988,17213.0
2024-09-13 13:20:00,92.98,93.05,92.92,93.05,83489.0,91.1988,91.2675,91.14,91.2675,83489.0
2024-09-13 13:30:00,93.05,93.11,93.02,93.1,58691.0,91.2675,91.3264,91.2381,91.3165,58691.0
2024-09-13 13:40:00,93.09,93.09,93.01,93.02,21324.0,91.3067,91.3067,91.2283,91.2381,21324.0
2024-09-13 13:50:00,93.01,93.03,92.9,92.91,62676.0,91.2283,91.2479,91.1204,91.1302,62676.0
2024-09-13 14:00:00,92.91,92.97,92.73,92.95,68704.0,91.1302,91.189,90.9536,91.1694,68704.0
2024-09-13 14:10:00,92.94,92.96,92.87,92.93,19093.0,91.1596,91.1792,91.091,91.1498,19093.0
2024-09-13 14:20:00,92.93,92.94,92.77,92.81,43353.0,91.1498,91.1596,90.9929,91.0321,43353.0
2024-09-13 14:30:00,92.8,92.83,92.77,92.79,31192.0,91.0223,91.0517,90.9929,91.0125,31192.0
2024-09-13 14:40:00,92.8,92.87,92.8,92.82,59588.0,91.0223,91.091,91.0223,91.0419,59588.0
2024-09-13 14:50:00,92.81,92.81,92.75,92.77,29019.0,91.0321,91.0321,90.9733,90.9929,29019.0
2024-09-13 15:00:00,92.77,92.77,92.69,92.72,25787.0,90.9929,90.9929,90.9144,90.9438,25787.0
2024-09-13 15:10:00,92.73,92.78,92.69,92.77,30495.0,90.9536,91.0027,90.9144,90.9929,30495.0
2024-09-13 15:20:00,92.77,92.8,92.73,92.77,35980.0,90.9929,91.0223,90.9536,90.9929,35980.0
2024-09-13 15:30:00,92.77,92.81,92.64,92.7,71859.0,90.9929,91.0321,90.8654,90.9242,71859.0
2024-09-13 15:40:00,92.7,92.74,92.65,92.7,98606.0,90.9242,90.9634,90.8752,90.9242,98606.0
2024-09-13 15:50:00,92.71,92.77,92.67,92.69,381065.0,90.934,90.9929,90.8948,90.9144,381065.0
2024-09-16 09:30:00,93.1,93.72,93.1,93.33,361819.0,91.3165,91.9247,91.3165,91.5421,361819.0
2024-09-16 09:40:00,93.31,93.31,93.0,93.25,143581.0,91.5225,91.5225,91.2185,91.4637,143581.0
2024-09-16 09:50:00,93.25,93.48,93.18,93.45,113725.0,91.4637,91.6893,91.395,91.6598,113725.0
2024-09-16 10:00:00,93.45,93.49,93.26,93.47,125412.0,91.6598,91.6991,91.4735,91.6795,125412.0
2024-09-16 10:10:00,93.45,93.47,93.26,93.35,95856.0,91.6598,91.6795,91.4735,91.5618,95856.0
2024-09-16 10:20:00,93.36,93.39,93.1,93.17,66327.0,91.5716,91.601,91.3165,91.3852,66327.0
2024-09-16 10:30:00,93.17,93.17,92.98,93.06,57045.0,91.3852,91.3852,91.1988,91.2773,57045.0
2024-09-16 10:40:00,93.07,93.15,93.01,93.13,32508.0,91.2871,91.3656,91.2283,91.346,32508.0
2024-09-16 10:50:00,93.12,93.18,92.99,93.03,31847.0,91.3362,91.395,91.2087,91.2479,31847.0
2024-09-16 11:00:00,93.02,93.1,92.96,93.1,21773.0,91.2381,91.3165,91.1792,91.3165,21773.0
2024-09-16 11:10:00,93.09,93.11,92.9,92.94,27268.0,91.3067,91.3264,91.1204,91.1596,27268.0
2024-09-16 11:20:00,92.91,92.98,92.83,92.84,23722.0,91.1302,91.1988,91.0517,91.0615,23722.0
2024-09-16 11:30:00,92.84,92.93,92.83,92.92,30361.0,91.0615,91.1498,91.0517,91.14,30361.0
2024-09-16 11:40:00,92.93,93.07,92.91,93.06,33646.0,91.1498,91.2871,91.1302,91.2773,33646.0
2024-09-16 11:50:00,93.05,93.16,93.02,93.11,34311.0,91.2675,91.3754,91.2381,91.3264,34311.0
2024-09-16 12:00:00,93.11,93.14,93.07,93.1,24642.0,91.3264,91.3558,91.2871,91.3165,24642.0
2024-09-16 12:10:00,93.1,93.13,93.08,93.09,31091.0,91.3165,91.346,91.2969,91.3067,31091.0
2024-09-16 12:20:00,93.09,93.22,93.08,93.22,31945.0,91.3067,91.4342,91.2969,91.4342,31945.0
2024-09-16 12:30:00,93.22,93.25,93.15,93.2,28963.0,91.4342,91.4637,91.3656,91.4146,28963.0
2024-09-16 12:40:00,93.19,93.22,93.17,93.21,18712.0,91.4048,91.4342,91.3852,91.4244,18712.0
2024-09-16 12:50:00,93.21,93.26,93.21,93.23,18719.0,91.4244,91.4735,91.4244,91.4441,18719.0
2024-09-16 13:00:00,93.24,93.26,93.21,93.24,43033.0,91.4539,91.4735,91.4244,91.4539,43033.0
2024-09-16 13:10:00,93.25,93.28,93.2,93.25,35099.0,91.4637,91.4931,91.4146,91.4637,35099.0
2024-09-16 13:20:00,93.25,93.28,93.22,93.26,18665.0,91.4637,91.4931,91.4342,91.4735,18665.0
2024-09-16 13:30:00,93.26,93.37,93.24,93.37,24995.0,91.4735,91.5814,91.4539,91.5814,24995.0
2024-09-16 13:40:00,93.38,93.38,93.31,93.32,37774.0,91.5912,91.5912,91.5225,91.5323,37774.0
2024-09-16 13:50:00,93.32,93.38,93.31,93.37,15137.0,91.5323,91.5912,91.5225,91.5814,15137.0
2024-09-16 14:00:00,93.36,93.36,93.29,93.33,48935.0,91.5716,91.5716,91.5029,91.5421,48935.0
2024-09-16 14:10:00,93.34,93.37,93.3,93.31,29984.0,91.5519,91.5814,91.5127,91.5225,29984.0
2024-09-16 14:20:00,93.31,93.45,93.31,93.42,32076.0,91.5225,91.6598,91.5225,91.6304,32076.0
2024-09-16 14:30:00,93.42,93.49,93.39,93.48,30917.0,91.6304,91.6991,91.601,91.6893,30917.0
2024-09-16 14:40:00,93.47,93.47,93.39,93.45,26080.0,91.6795,91.6795,91.601,91.6598,26080.0
2024-09-16 14:50:00,93.45,93.52,93.43,93.51,21007.0,91.6598,91.7285,91.6402,91.7187,21007.0
2024-09-16 15:00:00,93.51,93.51,93.42,93.45,34797.0,91.7187,91.7187,91.6304,91.6598,34797.0
2024-09-16 15:10:00,93.45,93.45,93.36,93.39,38011.0,91.6598,91.6598,91.5716,91.601,38011.0
2024-09-16 15:20:00,93.39,93.43,93.36,93.41,51871.0,91.601,91.6402,91.5716,91.6206,51871.0
2024-09-16 15:30:00,93.42,93.5,93.4,93.46,43195.0,91.6304,91.7089,91.6108,91.6696,43195.0
2024-09-16 15:40:00,93.46,93.56,93.46,93.54,105976.0,91.6696,91.7677,91.6696,91.7481,105976.0
2024-09-16 15:50:00,93.56,93.63,93.52,93.56,391841.0,91.7677,91.8364,91.7285,91.7677,391841.0
2024-09-17 09:30:00,93.59,93.93,93.52,93.82,219057.0,91.7972,92.1306,91.7285,92.0228,219057.0
2024-09-17 09:40:00,93.8,93.95,93.67,93.94,78425.0,92.0031,92.1503,91.8756,92.1405,78425.0
2024-09-17 09:50:00,93.95,93.99,93.71,93.74,57455.0,92.1503,92.1895,91.9149,91.9443,57455.0
2024-09-17 10:00:00,93.75,94.2,93.75,94.15,99055.0,91.9541,92.3955,91.9541,92.3464,99055.0
2024-09-17 10:10:00,94.14,94.38,94.13,94.38,81180.0,92.3366,92.572,92.3268,92.572,81180.0
2024-09-17 10:20:00,94.37,94.42,94.23,94.25,41288.0,92.5622,92.6113,92.4249,92.4445,41288.0
2024-09-17 10:30:00,94.24,94.3,94.16,94.23,39104.0,92.4347,92.4936,92.3562,92.4249,39104.0
2024-09-17 10:40:00,94.23,94.26,94.13,94.25,35433.0,92.4249,92.4543,92.3268,92.4445,35433.0
2024-09-17 10:50:00,94.24,94.33,94.13,94.18,36303.0,92.4347,92.523,92.3268,92.3759,36303.0
2024-09-17 11:00:00,94.19,94.35,94.19,94.22,37616.0,92.3857,92.5426,92.3857,92.4151,37616.0
2024-09-17 11:10:00,94.2,94.21,94.09,94.14,22395.0,92.3955,92.4053,92.2876,92.3366,22395.0
2024-09-17 11:20:00,94.12,94.18,94.07,94.12,30764.0,92.317,92.3759,92.268,92.317,30764.0
2024-09-17 11:30:00,94.09,94.18,94.04,94.06,43210.0,92.2876,92.3759,92.2385,92.2582,43210.0
2024-09-17 11:40:00,94.06,94.06,93.99,94.01,55256.0,92.2582,92.2582,92.1895,92.2091,55256.0
2024-09-17 11:50:00,94.02,94.07,93.97,93.99,25602.0,92.2189,92.268,92.1699,92.1895,25602.0
2024-09-17 12:00:00,93.98,94.0,93.89,93.9,24112.0,92.1797,92.1993,92.0914,92.1012,24112.0
2024-09-17 12:10:00,93.9,93.98,93.88,93.9,29972.0,92.1012,92.1797,92.0816,92.1012,29972.0
2024-09-17 12:20:00,93.91,94.0,93.84,93.99,54691.0,92.111,92.1993,92.0424,92.1895,54691.0
2024-09-17 12:30:00,93.98,94.01,93.86,93.9,34669.0,92.1797,92.2091,92.062,92.1012,34669.0
2024-09-17 12:40:00,93.9,93.91,93.55,93.57,36487.0,92.1012,92.111,91.7579,91.7775,36487.0
2024-09-17 12:50:00,93.56,93.7,93.51,93.58,38552.0,91.7677,91.9051,91.7187,91.7874,38552.0
2024-09-17 13:00:00,93.56,93.64,93.54,93.57,33756.0,91.7677,91.8462,91.7481,91.7775,33756.0
2024-09-17 13:10:00,93.58,93.66,93.54,93.66,54286.0,91.7874,91.8658,91.7481,91.8658,54286.0
2024-09-17 13:20:00,93.66,93.74,93.65,93.67,32276.0,91.8658,91.9443,91.856,91.8756,32276.0
2024-09-17 13:30:00,93.66,93.7,93.59,93.66,33540.0,91.8658,91.9051,91.7972,91.8658,33540.0
2024-09-17 13:40:00,93.65,93.67,93.5,93.67,43604.0,91.856,91.8756,91.7089,91.8756,43604.0
2024-09-17 13:50:00,93.66,93.76,93.63,93.64,31903.0,91.8658,91.9639,91.8364,91.8462,31903.0
2024-09-17 14:00:00,93.64,93.73,93.6,93.73,169552.0,91.8462,91.9345,91.807,91.9345,169552.0
2024-09-17 14:10:00,93.72,93.73,93.62,93.63,30842.0,91.9247,91.9345,91.8266,91.8364,30842.0
2024-09-17 14:20:00,93.63,93.69,93.62,93.65,38476.0,91.8364,91.8952,91.8266,91.856,38476.0
2024-09-17 14:30:00,93.64,93.71,93.6,93.7,32533.0,91.8462,91.9149,91.807,91.9051,32533.0
2024-09-17 14:40:00,93.7,93.74,93.53,93.59,64599.0,91.9051,91.9443,91.7383,91.7972,64599.0
2024-09-17 14:50:00,93.59,93.65,93.53,93.62,31781.0,91.7972,91.856,91.7383,91.8266,31781.0
2024-09-17 15:00:00,93.62,93.66,93.56,93.59,43709.0,91.8266,91.8658,91.7677,91.7972,43709.0
2024-09-17 15:10:00,93.59,93.67,93.57,93.61,48985.0,91.7972,91.8756,91.7775,91.8168,48985.0
2024-09-17 15:20:00,93.61,93.61,93.5,93.59,30447.0,91.8168,91.8168,91.7089,91.7972,30447.0
2024-09-17 15:30:00,93.58,93.59,93.51,93.56,39978.0,91.7874,91.7972,91.7187,91.7677,39978.0
2024-09-17 15:40:00,93.56,93.61,93.5,93.61,77338.0,91.7677,91.8168,91.7089,91.8168,77338.0
2024-09-17 15:50:00,93.62,93.73,93.57,93.73,203770.0,91.8266,91.9345,91.7775,91.9345,203770.0
2024-09-18 09:30:00,93.93,93.93,93.58,93.74,327721.0,92.1306,92.1306,91.7874,91.9443,327721.0
2024-09-18 09:40:00,93.73,93.78,93.59,93.74,107065.0,91.9345,91.9835,91.7972,91.9443,107065.0
2024-09-18 09:50:00,93.73,93.73,93.48,93.54,137276.0,91.9345,91.9345,91.6893,91.7481,137276.0
2024-09-18 10:00:00,93.55,93.59,93.45,93.58,62255.0,91.7579,91.7972,91.6598,91.7874,62255.0
2024-09-18 10:10:00,93.59,93.6,93.42,93.45,62466.0,91.7972,91.807,91.6304,91.6598,62466.0
2024-09-18 10:20:00,93.46,93.49,93.36,93.45,41133.0,91.6696,91.6991,91.5716,91.6598,41133.0
2024-09-18 10:30:00,93.44,93.47,93.22,93.22,42664.0,91.65,91.6795,91.4342,91.4342,42664.0
2024-09-18 10:40:00,93.22,93.35,93.21,93.33,37976.0,91.4342,91.5618,91.4244,91.5421,37976.0
2024-09-18 10:50:00,93.33,93.37,93.29,93.36,44032.0,91.5421,91.5814,91.5029,91.5716,44032.0
2024-09-18 11:00:00,93.36,93.43,93.35,93.41,71984.0,91.5716,91.6402,91.5618,91.6206,71984.0
2024-09-18 11:10:00,93.41,93.41,93.34,93.4,62418.0,91.6206,91.6206,91.5519,91.6108,62418.0
2024-09-18 11:20:00,93.41,93.47,93.39,93.45,27454.0,91.6206,91.6795,91.601,91.6598,27454.0
2024-09-18 11:30:00,93.44,93.44,93.37,93.4,19155.0,91.65,91.65,91.5814,91.6108,19155.0
2024-09-18 11:40:00,93.4,93.42,93.29,93.31,43318.0,91.6108,91.6304,91.5029,91.5225,43318.0
2024-09-18 11:50:00,93.31,93.39,93.28,93.34,26396.0,91.5225,91.601,91.4931,91.5519,26396.0
2024-09-18 12:00:00,93.33,93.38,93.29,93.38,17049.0,91.5421,91.5912,91.5029,91.5912,17049.0
2024-09-18 12:10:00,93.37,93.49,93.37,93.48,20203.0,91.5814,91.6991,91.5814,91.6893,20203.0
2024-09-18 12:20:00,93.48,93.51,93.43,93.5,13106.0,91.6893,91.7187,91.6402,91.7089,13106.0
2024-09-18 12:30:00,93.5,93.59,93.48,93.54,20953.0,91.7089,91.7972,91.6893,91.7481,20953.0
2024-09-18 12:40:00,93.53,93.57,93.52,93.53,21942.0,91.7383,91.7775,91.7285,91.7383,21942.0
2024-09-18 12:50:00,93.53,93.57,93.5,93.54,30049.0,91.7383,91.7775,91.7089,91.7481,30049.0
2024-09-18 13:00:00,93.53,93.55,93.49,93.5,14254.0,91.7383,91.7579,91.6991,91.7089,14254.0
2024-09-18 13:10:00,93.5,93.52,93.44,93.47,13711.0,91.7089,91.7285,91.65,91.6795,13711.0
2024-09-18 13:20:00,93.47,93.47,93.38,93.41,29205.0,91.6795,91.6795,91.5912,91.6206,29205.0
2024-09-18 13:30:00,93.41,93.5,93.36,93.39,86829.0,91.6206,91.7089,91.5716,91.601,86829.0
2024-09-18 13:40:00,93.38,93.42,93.35,93.35,26646.0,91.5912,91.6304,91.5618,91.5618,26646.0
2024-09-18 13:50:00,93.34,93.35,93.19,93.25,54311.0,91.5519,91.5618,91.4048,91.4637,54311.0
2024-09-18 14:00:00,93.24,94.36,93.1,94.1,621645.0,91.4539,92.5524,91.3165,92.2974,621645.0
2024-09-18 14:10:00,94.09,94.12,93.73,94.08,192157.0,92.2876,92.317,91.9345,92.2778,192157.0
2024-09-18 14:20:00,94.07,94.24,93.98,94.21,118642.0,92.268,92.4347,92.1797,92.4053,118642.0
2024-09-18 14:30:00,94.25,94.43,93.97,94.27,329600.0,92.4445,92.6211,92.1699,92.4641,329600.0
2024-09-18 14:40:00,94.27,94.3,93.57,93.84,301176.0,92.4641,92.4936,91.7775,92.0424,301176.0
2024-09-18 14:50:00,93.82,94.12,93.63,93.67,199578.0,92.0228,92.317,91.8364,91.8756,199578.0
2024-09-18 15:00:00,93.65,93.65,93.32,93.42,296034.0,91.856,91.856,91.5323,91.6304,296034.0
2024-09-18 15:10:00,93.42,93.93,93.37,93.89,147452.0,91.6304,92.1306,91.5814,92.0914,147452.0
2024-09-18 15:20:00,93.88,94.01,93.39,93.83,236295.0,92.0816,92.2091,91.601,92.0326,236295.0
2024-09-18 15:30:00,93.84,93.92,93.41,93.52,203232.0,92.0424,92.1208,91.6206,91.7285,203232.0
2024-09-18 15:40:00,93.53,93.54,93.2,93.25,186063.0,91.7383,91.7481,91.4146,91.4637,186063.0
2024-09-18 15:50:00,93.25,93.46,93.24,93.36,309788.0,91.4637,91.6696,91.4539,91.5716,309788.0
2024-09-19 09:30:00,94.83,94.97,94.64,94.7,472325.0,93.0134,93.1507,92.827,92.8859,472325.0
2024-09-19 09:40:00,94.69,94.7,94.22,94.47,178565.0,92.8761,92.8859,92.4151,92.6603,178565.0
2024-09-19 09:50:00,94.48,94.62,94.26,94.6,117092.0,92.6701,92.8074,92.4543,92.7878,117092.0
2024-09-19 10:00:00,94.61,94.71,94.44,94.47,185669.0,92.7976,92.8957,92.6309,92.6603,185669.0
2024-09-19 10:10:00,94.43,94.51,94.39,94.49,50657.0,92.6211,92.6995,92.5818,92.6799,50657.0
2024-09-19 10:20:00,94.5,94.6,94.28,94.6,131853.0,92.6897,92.7878,92.4739,92.7878,131853.0
2024-09-19 10:30:00,94.6,94.71,94.56,94.67,102881.0,92.7878,92.8957,92.7486,92.8565,102881.0
2024-09-19 10:40:00,94.67,94.68,94.29,94.42,92492.0,92.8565,92.8663,92.4837,92.6113,92492.0
2024-09-19 10:50:00,94.42,94.55,94.38,94.51,75224.0,92.6113,92.7388,92.572,92.6995,75224.0
2024-09-19 11:00:00,94.51,94.61,94.49,94.53,367251.0,92.6995,92.7976,92.6799,92.7192,367251.0
2024-09-19 11:10:00,94.54,94.68,94.5,94.67,55196.0,92.729,92.8663,92.6897,92.8565,55196.0
2024-09-19 11:20:00,94.67,94.74,94.63,94.66,45662.0,92.8565,92.9251,92.8172,92.8467,45662.0
2024-09-19 11:30:00,94.69,94.74,94.63,94.73,35255.0,92.8761,92.9251,92.8172,92.9153,35255.0
2024-09-19 11:40:00,94.72,94.85,94.72,94.85,44540.0,92.9055,93.033,92.9055,93.033,44540.0
2024-09-19 11:50:00,94.84,94.85,94.74,94.79,38888.0,93.0232,93.033,92.9251,92.9742,38888.0
2024-09-19 12:00:00,94.8,94.93,94.8,94.92,40459.0,92.984,93.1115,92.984,93.1017,40459.0
2024-09-19 12:10:00,94.92,94.99,94.81,94.96,46950.0,93.1017,93.1703,92.9938,93.1409,46950.0
2024-09-19 12:20:00,94.95,94.96,94.85,94.95,36154.0,93.1311,93.1409,93.033,93.1311,36154.0
2024-09-19 12:30:00,94.95,95.0,94.91,94.95,24505.0,93.1311,93.1801,93.0919,93.1311,24505.0
2024-09-19 12:40:00,94.94,95.0,94.91,94.98,24827.0,93.1213,93.1801,93.0919,93.1605,24827.0
2024-09-19 12:50:00,94.98,95.02,94.92,94.99,33891.0,93.1605,93.1998,93.1017,93.1703,33891.0
2024-09-19 13:00:00,94.99,95.01,94.96,94.98,37201.0,93.1703,93.19,93.1409,93.1605,37201.0
2024-09-19 13:10:00,94.98,95.05,94.93,94.99,30021.0,93.1605,93.2292,93.1115,93.1703,30021.0
2024-09-19 13:20:00,95.0,95.01,94.93,94.97,52009.0,93.1801,93.19,93.1115,93.1507,52009.0
2024-09-19 13:30:00,94.97,95.06,94.96,95.04,49676.0,93.1507,93.239,93.1409,93.2194,49676.0
2024-09-19 13:40:00,95.03,95.12,95.0,95.09,45473.0,93.2096,93.2978,93.1801,93.2684,45473.0
2024-09-19 13:50:00,95.09,95.11,95.05,95.08,30604.0,93.2684,93.288,93.2292,93.2586,30604.0
2024-09-19 14:00:00,95.07,95.09,94.96,94.97,35917.0,93.2488,93.2684,93.1409,93.1507,35917.0
2024-09-19 14:10:00,94.96,94.97,94.81,94.84,36392.0,93.1409,93.1507,92.9938,93.0232,36392.0
2024-09-19 14:20:00,94.85,94.96,94.82,94.95,58602.0,93.033,93.1409,93.0036,93.1311,58602.0
2024-09-19 14:30:00,94.96,95.02,94.94,95.0,35836.0,93.1409,93.1998,93.1213,93.1801,35836.0
2024-09-19 14:40:00,95.0,95.02,94.89,94.9,56843.0,93.1801,93.1998,93.0723,93.0821,56843.0
2024-09-19 14:50:00,94.89,94.92,94.82,94.9,34550.0,93.0723,93.1017,93.0036,93.0821,34550.0
2024-09-19 15:00:00,94.89,94.97,94.88,94.93,48497.0,93.0723,93.1507,93.0624,93.1115,48497.0
2024-09-19 15:10:00,94.94,94.97,94.82,94.84,38338.0,93.1213,93.1507,93.0036,93.0232,38338.0
2024-09-19 15:20:00,94.84,94.9,94.77,94.82,39171.0,93.0232,93.0821,92.9546,93.0036,39171.0
2024-09-19 15:30:00,94.81,94.83,94.77,94.81,91904.0,92.9938,93.0134,92.9546,92.9938,91904.0
2024-09-19 15:40:00,94.81,94.89,94.77,94.85,79102.0,92.9938,93.0723,92.9546,93.033,79102.0
2024-09-19 15:50:00,94.84,94.86,94.69,94.75,425026.0,93.0232,93.0428,92.8761,92.9349,425026.0
2024-09-20 09:30:00,94.57,94.63,93.99,94.13,295470.0,92.7584,92.8172,92.1895,92.3268,295470.0
2024-09-20 09:40:00,94.13,94.19,93.72,93.8,156344.0,92.3268,92.3857,91.9247,92.0031,156344.0
2024-09-20 09:50:00,93.79,93.91,93.7,93.86,76626.0,91.9933,92.111,91.9051,92.062,76626.0
2024-09-20 10:00:00,93.85,93.86,93.73,93.8,105179.0,92.0522,92.062,91.9345,92.0031,105179.0
2024-09-20 10:10:00,93.81,93.96,93.73,93.96,104746.0,92.0129,92.1601,91.9345,92.1601,104746.0
2024-09-20 10:20:00,93.97,94.0,93.84,93.84,57625.0,92.1699,92.1993,92.0424,92.0424,57625.0
2024-09-20 10:30:00,93.83,94.01,93.82,93.95,54046.0,92.0326,92.2091,92.0228,92.1503,54046.0
2024-09-20 10:40:00,93.95,94.0,93.89,93.93,40637.0,92.1503,92.1993,92.0914,92.1306,40637.0
2024-09-20 10:50:00,93.92,93.97,93.8,93.81,31098.0,92.1208,92.1699,92.0031,92.0129,31098.0
2024-09-20 11:00:00,93.81,93.87,93.75,93.86,33662.0,92.0129,92.0718,91.9541,92.062,33662.0
2024-09-20 11:10:00,93.86,93.9,93.77,93.88,54427.0,92.062,92.1012,91.9737,92.0816,54427.0
2024-09-20 11:20:00,93.88,93.91,93.85,93.88,35286.0,92.0816,92.111,92.0522,92.0816,35286.0
2024-09-20 11:30:00,93.85,93.97,93.74,93.97,56663.0,92.0522,92.1699,91.9443,92.1699,56663.0
2024-09-20 11:40:00,93.96,94.12,93.94,94.04,42033.0,92.1601,92.317,92.1405,92.2385,42033.0
2024-09-20 11:50:00,94.04,94.1,93.99,94.05,45078.0,92.2385,92.2974,92.1895,92.2483,45078.0
2024-09-20 12:00:00,94.03,94.07,93.99,94.05,34914.0,92.2287,92.268,92.1895,92.2483,34914.0
2024-09-20 12:10:00,94.06,94.07,93.99,94.07,40751.0,92.2582,92.268,92.1895,92.268,40751.0
2024-09-20 12:20:00,94.07,94.15,94.05,94.14,41460.0,92.268,92.3464,92.2483,92.3366,41460.0
2024-09-20 12:30:00,94.14,94.19,94.09,94.17,26070.0,92.3366,92.3857,92.2876,92.366,26070.0
2024-09-20 12:40:00,94.18,94.24,94.16,94.21,29399.0,92.3759,92.4347,92.3562,92.4053,29399.0
2024-09-20 12:50:00,94.22,94.23,94.14,94.15,35117.0,92.4151,92.4249,92.3366,92.3464,35117.0
2024-09-20 13:00:00,94.15,94.17,94.07,94.12,42460.0,92.3464,92.366,92.268,92.317,42460.0
2024-09-20 13:10:00,94.12,94.21,94.12,94.2,34738.0,92.317,92.4053,92.317,92.3955,34738.0
2024-09-20 13:20:00,94.2,94.21,94.12,94.18,37331.0,92.3955,92.4053,92.317,92.3759,37331.0
2024-09-20 13:30:00,94.17,94.2,94.11,94.12,14800.0,92.366,92.3955,92.3072,92.317,14800.0
2024-09-20 13:40:00,94.12,94.17,94.12,94.14,31820.0,92.317,92.366,92.317,92.3366,31820.0
2024-09-20 13:50:00,94.14,94.14,94.07,94.13,44736.0,92.3366,92.3366,92.268,92.3268,44736.0
2024-09-20 14:00:00,94.13,94.13,93.89,93.91,40709.0,92.3268,92.3268,92.0914,92.111,40709.0
2024-09-20 14:10:00,93.9,94.0,93.9,93.95,43254.0,92.1012,92.1993,92.1012,92.1503,43254.0
2024-09-20 14:20:00,93.95,93.95,93.83,93.84,33334.0,92.1503,92.1503,92.0326,92.0424,33334.0
2024-09-20 14:30:00,93.84,93.87,93.8,93.84,44295.0,92.0424,92.0718,92.0031,92.0424,44295.0
2024-09-20 14:40:00,93.83,93.93,93.8,93.91,36256.0,92.0326,92.1306,92.0031,92.111,36256.0
2024-09-20 14:50:00,93.91,94.02,93.88,93.98,60267.0,92.111,92.2189,92.0816,92.1797,60267.0
2024-09-20 15:00:00,93.97,93.97,93.87,93.89,61469.0,92.1699,92.1699,92.0718,92.0914,61469.0
2024-09-20 15:10:00,93.89,93.94,93.79,93.91,42551.0,92.0914,92.1405,91.9933,92.111,42551.0
2024-09-20 15:20:00,93.91,94.02,93.89,93.95,76318.0,92.111,92.2189,92.0914,92.1503,76318.0
2024-09-20 15:30:00,93.95,94.12,93.92,94.06,106957.0,92.1503,92.317,92.1208,92.2582,106957.0
2024-09-20 15:40:00,94.06,94.2,94.03,94.07,210675.0,92.2582,92.3955,92.2287,92.268,210675.0
2024-09-20 15:50:00,94.08,94.18,94.05,94.11,737615.0,92.2778,92.3759,92.2483,92.3072,737615.0
2024-09-23 09:30:00,94.02,94.35,93.82,94.07,306997.0,92.6274,92.9525,92.4303,92.6766,306997.0
2024-09-23 09:40:00,94.06,94.3,93.82,93.98,219497.0,92.6668,92.9032,92.4303,92.588,219497.0
2024-09-23 09:50:00,93.99,94.11,93.92,94.11,61212.0,92.5978,92.7161,92.5289,92.7161,61212.0
2024-09-23 10:00:00,94.1,94.27,94.09,94.26,47917.0,92.7062,92.8737,92.6963,92.8638,47917.0
2024-09-23 10:10:00,94.28,94.36,94.2,94.31,35442.0,92.8835,92.9623,92.8047,92.9131,35442.0
2024-09-23 10:20:00,94.31,94.42,94.29,94.34,33459.0,92.9131,93.0215,92.8934,92.9426,33459.0
2024-09-23 10:30:00,94.35,94.39,94.23,94.25,65521.0,92.9525,92.9919,92.8343,92.854,65521.0
2024-09-23 10:40:00,94.24,94.33,94.21,94.24,27559.0,92.8441,92.9328,92.8146,92.8441,27559.0
2024-09-23 10:50:00,94.23,94.37,94.22,94.36,31192.0,92.8343,92.9722,92.8244,92.9623,31192.0
2024-09-23 11:00:00,94.34,94.34,94.19,94.21,39155.0,92.9426,92.9426,92.7949,92.8146,39155.0
2024-09-23 11:10:00,94.21,94.27,94.18,94.25,19426.0,92.8146,92.8737,92.785,92.854,19426.0
2024-09-23 11:20:00,94.26,94.4,94.26,94.39,26901.0,92.8638,93.0018,92.8638,92.9919,26901.0
2024-09-23 11:30:00,94.4,94.45,94.34,94.45,21938.0,93.0018,93.051,92.9426,93.051,21938.0
2024-09-23 11:40:00,94.46,94.53,94.44,94.52,49813.0,93.0609,93.1298,93.0412,93.12,49813.0
2024-09-23 11:50:00,94.52,94.55,94.36,94.38,96304.0,93.12,93.1495,92.9623,92.9821,96304.0
2024-09-23 12:00:00,94.37,94.4,94.32,94.38,21634.0,92.9722,93.0018,92.9229,92.9821,21634.0
2024-09-23 12:10:00,94.37,94.37,94.19,94.28,29514.0,92.9722,92.9722,92.7949,92.8835,29514.0
2024-09-23 12:20:00,94.28,94.32,94.25,94.29,82445.0,92.8835,92.9229,92.854,92.8934,82445.0
2024-09-23 12:30:00,94.29,94.29,94.21,94.23,13201.0,92.8934,92.8934,92.8146,92.8343,13201.0
2024-09-23 12:40:00,94.22,94.27,94.16,94.27,46872.0,92.8244,92.8737,92.7653,92.8737,46872.0
2024-09-23 12:50:00,94.28,94.3,94.25,94.28,15565.0,92.8835,92.9032,92.854,92.8835,15565.0
2024-09-23 13:00:00,94.28,94.34,94.23,94.34,15982.0,92.8835,92.9426,92.8343,92.9426,15982.0
2024-09-23 13:10:00,94.35,94.41,94.34,94.38,19053.0,92.9525,93.0116,92.9426,92.9821,19053.0
2024-09-23 13:20:00,94.38,94.43,94.36,94.43,19314.0,92.9821,93.0313,92.9623,93.0313,19314.0
2024-09-23 13:30:00,94.43,94.49,94.41,94.46,23840.0,93.0313,93.0904,93.0116,93.0609,23840.0
2024-09-23 13:40:00,94.48,94.52,94.44,94.48,24480.0,93.0806,93.12,93.0412,93.0806,24480.0
2024-09-23 13:50:00,94.48,94.52,94.39,94.42,26010.0,93.0806,93.12,92.9919,93.0215,26010.0
2024-09-23 14:00:00,94.41,94.41,94.29,94.38,22462.0,93.0116,93.0116,92.8934,92.9821,22462.0
2024-09-23 14:10:00,94.38,94.4,94.34,94.4,30336.0,92.9821,93.0018,92.9426,93.0018,30336.0
2024-09-23 14:20:00,94.4,94.42,94.37,94.4,22745.0,93.0018,93.0215,92.9722,93.0018,22745.0
2024-09-23 14:30:00,94.39,94.43,94.36,94.37,20572.0,92.9919,93.0313,92.9623,92.9722,20572.0
2024-09-23 14:40:00,94.37,94.41,94.36,94.4,14181.0,92.9722,93.0116,92.9623,93.0018,14181.0
2024-09-23 14:50:00,94.4,94.4,94.34,94.38,20440.0,93.0018,93.0018,92.9426,92.9821,20440.0
2024-09-23 15:00:00,94.37,94.39,94.33,94.38,29164.0,92.9722,92.9919,92.9328,92.9821,29164.0
2024-09-23 15:10:00,94.37,94.43,94.36,94.4,20769.0,92.9722,93.0313,92.9623,93.0018,20769.0
2024-09-23 15:20:00,94.4,94.43,94.38,94.42,33377.0,93.0018,93.0313,92.9821,93.0215,33377.0
2024-09-23 15:30:00,94.43,94.5,94.4,94.44,48354.0,93.0313,93.1003,93.0018,93.0412,48354.0
2024-09-23 15:40:00,94.44,94.48,94.37,94.48,65944.0,93.0412,93.0806,92.9722,93.0806,65944.0
2024-09-23 15:50:00,94.48,94.54,94.45,94.48,303737.0,93.0806,93.1397,93.051,93.0806,303737.0
2024-09-24 09:30:00,95.32,95.57,95.13,95.42,472351.0,93.9081,94.1544,93.7209,94.0066,472351.0
2024-09-24 09:40:00,95.41,95.58,95.39,95.58,298016.0,93.9968,94.1643,93.9771,94.1643,298016.0
2024-09-24 09:50:00,95.53,95.65,95.3,95.57,315118.0,94.115,94.2332,93.8884,94.1544,315118.0
2024-09-24 10:00:00,95.56,95.73,95.36,95.73,127178.0,94.1446,94.3121,93.9475,94.3121,127178.0
2024-09-24 10:10:00,95.73,95.76,95.64,95.68,120281.0,94.3121,94.3416,94.2234,94.2628,120281.0
2024-09-24 10:20:00,95.71,95.75,95.59,95.73,33490.0,94.2924,94.3318,94.1741,94.3121,33490.0
2024-09-24 10:30:00,95.73,95.75,95.47,95.52,43855.0,94.3121,94.3318,94.0559,94.1052,43855.0
2024-09-24 10:40:00,95.54,95.7,95.53,95.68,33306.0,94.1249,94.2825,94.115,94.2628,33306.0
2024-09-24 10:50:00,95.7,95.85,95.7,95.81,65260.0,94.2825,94.4303,94.2825,94.3909,65260.0
2024-09-24 11:00:00,95.81,95.81,95.74,95.81,57674.0,94.3909,94.3909,94.3219,94.3909,57674.0
2024-09-24 11:10:00,95.8,95.92,95.8,95.85,69543.0,94.381,94.4992,94.381,94.4303,69543.0
2024-09-24 11:20:00,95.84,95.86,95.75,95.83,34206.0,94.4204,94.4401,94.3318,94.4106,34206.0
2024-09-24 11:30:00,95.83,95.86,95.62,95.66,22406.0,94.4106,94.4401,94.2037,94.2431,22406.0
2024-09-24 11:40:00,95.64,95.67,95.45,95.45,62593.0,94.2234,94.2529,94.0362,94.0362,62593.0
2024-09-24 11:50:00,95.45,95.57,95.44,95.49,25942.0,94.0362,94.1544,94.0264,94.0756,25942.0
2024-09-24 12:00:00,95.5,95.59,95.45,95.55,34286.0,94.0855,94.1741,94.0362,94.1347,34286.0
2024-09-24 12:10:00,95.53,95.59,95.37,95.41,101632.0,94.115,94.1741,93.9574,93.9968,101632.0
2024-09-24 12:20:00,95.41,95.51,95.4,95.5,28391.0,93.9968,94.0953,93.9869,94.0855,28391.0
2024-09-24 12:30:00,95.49,95.59,95.49,95.56,47460.0,94.0756,94.1741,94.0756,94.1446,47460.0
2024-09-24 12:40:00,95.56,95.66,95.56,95.64,45525.0,94.1446,94.2431,94.1446,94.2234,45525.0
2024-09-24 12:50:00,95.63,95.67,95.58,95.59,17457.0,94.2135,94.2529,94.1643,94.1741,17457.0
2024-09-24 13:00:00,95.59,95.62,95.55,95.59,18448.0,94.1741,94.2037,94.1347,94.1741,18448.0
2024-09-24 13:10:00,95.6,95.74,95.6,95.71,25846.0,94.184,94.3219,94.184,94.2924,25846.0
2024-09-24 13:20:00,95.72,95.73,95.6,95.61,25291.0,94.3022,94.3121,94.184,94.1938,25291.0
2024-09-24 13:30:00,95.62,95.64,95.57,95.59,12828.0,94.2037,94.2234,94.1544,94.1741,12828.0
2024-09-24 13:40:00,95.58,95.59,95.53,95.58,22628.0,94.1643,94.1741,94.115,94.1643,22628.0
2024-09-24 13:50:00,95.57,95.63,95.54,95.6,22722.0,94.1544,94.2135,94.1249,94.184,22722.0
2024-09-24 14:00:00,95.61,95.66,95.58,95.63,29527.0,94.1938,94.2431,94.1643,94.2135,29527.0
2024-09-24 14:10:00,95.62,95.63,95.56,95.61,27136.0,94.2037,94.2135,94.1446,94.1938,27136.0
2024-09-24 14:20:00,95.61,95.65,95.57,95.62,34173.0,94.1938,94.2332,94.1544,94.2037,34173.0
2024-09-24 14:30:00,95.62,95.67,95.51,95.66,34513.0,94.2037,94.2529,94.0953,94.2431,34513.0
2024-09-24 14:40:00,95.67,95.72,95.66,95.67,21591.0,94.2529,94.3022,94.2431,94.2529,21591.0
2024-09-24 14:50:00,95.67,95.75,95.66,95.7,29077.0,94.2529,94.3318,94.2431,94.2825,29077.0
2024-09-24 15:00:00,95.7,95.75,95.68,95.73,37399.0,94.2825,94.3318,94.2628,94.3121,37399.0
2024-09-24 15:10:00,95.74,95.75,95.71,95.74,43472.0,94.3219,94.3318,94.2924,94.3219,43472.0
2024-09-24 15:20:00,95.73,95.8,95.73,95.8,38244.0,94.3121,94.381,94.3121,94.381,38244.0
2024-09-24 15:30:00,95.79,95.79,95.65,95.68,46655.0,94.3712,94.3712,94.2332,94.2628,46655.0
2024-09-24 15:40:00,95.68,95.8,95.67,95.77,80342.0,94.2628,94.381,94.2529,94.3515,80342.0
2024-09-24 15:50:00,95.77,95.8,95.71,95.78,637375.0,94.3515,94.381,94.2924,94.3613,637375.0
2024-09-25 09:30:00,96.02,96.1,95.67,95.7,386795.0,94.5978,94.6766,94.2529,94.2825,386795.0
2024-09-25 09:40:00,95.71,95.8,95.54,95.56,112621.0,94.2924,94.381,94.1249,94.1446,112621.0
2024-09-25 09:50:00,95.57,95.67,95.5,95.59,42437.0,94.1544,94.2529,94.0855,94.1741,42437.0
2024-09-25 10:00:00,95.61,95.84,95.6,95.78,74898.0,94.1938,94.4204,94.184,94.3613,74898.0
2024-09-25 10:10:00,95.79,95.79,95.39,95.41,34868.0,94.3712,94.3712,93.9771,93.9968,34868.0
2024-09-25 10:20:00,95.4,95.42,95.34,95.38,71363.0,93.9869,94.0066,93.9278,93.9672,71363.0
2024-09-25 10:30:00,95.38,95.48,95.33,95.38,50486.0,93.9672,94.0658,93.918,93.9672,50486.0
2024-09-25 10:40:00,95.41,95.46,95.34,95.37,76395.0,93.9968,94.0461,93.9278,93.9574,76395.0
2024-09-25 10:50:00,95.37,95.45,95.32,95.41,73545.0,93.9574,94.0362,93.9081,93.9968,73545.0
2024-09-25 11:00:00,95.41,95.44,95.32,95.37,56827.0,93.9968,94.0264,93.9081,93.9574,56827.0
2024-09-25 11:10:00,95.37,95.41,95.32,95.38,85733.0,93.9574,93.9968,93.9081,93.9672,85733.0
2024-09-25 11:20:00,95.38,95.44,95.36,95.39,79861.0,93.9672,94.0264,93.9475,93.9771,79861.0
2024-09-25 11:30:00,95.39,95.49,95.38,95.46,34475.0,93.9771,94.0756,93.9672,94.0461,34475.0
2024-09-25 11:40:00,95.47,95.47,95.4,95.45,17517.0,94.0559,94.0559,93.9869,94.0362,17517.0
2024-09-25 11:50:00,95.44,95.52,95.39,95.5,34840.0,94.0264,94.1052,93.9771,94.0855,34840.0
2024-09-25 12:00:00,95.49,95.53,95.48,95.53,19229.0,94.0756,94.115,94.0658,94.115,19229.0
2024-09-25 12:10:00,95.53,95.54,95.43,95.44,24052.0,94.115,94.1249,94.0165,94.0264,24052.0
2024-09-25 12:20:00,95.43,95.48,95.4,95.47,71897.0,94.0165,94.0658,93.9869,94.0559,71897.0
2024-09-25 12:30:00,95.45,95.45,95.39,95.43,21644.0,94.0362,94.0362,93.9771,94.0165,21644.0
2024-09-25 12:40:00,95.43,95.44,95.32,95.34,38575.0,94.0165,94.0264,93.9081,93.9278,38575.0
2024-09-25 12:50:00,95.35,95.44,95.33,95.34,20300.0,93.9377,94.0264,93.918,93.9278,20300.0
2024-09-25 13:00:00,95.34,95.37,95.26,95.29,33979.0,93.9278,93.9574,93.849,93.8786,33979.0
2024-09-25 13:10:00,95.3,95.38,95.26,95.32,22545.0,93.8884,93.9672,93.849,93.9081,22545.0
2024-09-25 13:20:00,95.31,95.33,95.16,95.18,35900.0,93.8983,93.918,93.7505,93.7702,35900.0
2024-09-25 13:30:00,95.17,95.24,95.1,95.18,42349.0,93.7604,93.8293,93.6914,93.7702,42349.0
2024-09-25 13:40:00,95.18,95.18,95.1,95.13,31823.0,93.7702,93.7702,93.6914,93.7209,31823.0
2024-09-25 13:50:00,95.13,95.26,95.13,95.25,21690.0,93.7209,93.849,93.7209,93.8392,21690.0
2024-09-25 14:00:00,95.25,95.26,95.15,95.18,21666.0,93.8392,93.849,93.7406,93.7702,21666.0
2024-09-25 14:10:00,95.18,95.21,95.08,95.13,35336.0,93.7702,93.7998,93.6717,93.7209,35336.0
2024-09-25 14:20:00,95.12,95.23,95.11,95.23,26646.0,93.7111,93.8195,93.7012,93.8195,26646.0
2024-09-25 14:30:00,95.24,95.28,95.19,95.27,22859.0,93.8293,93.8687,93.7801,93.8589,22859.0
2024-09-25 14:40:00,95.27,95.28,95.2,95.2,22187.0,93.8589,93.8687,93.7899,93.7899,22187.0
2024-09-25 14:50:00,95.2,95.24,95.18,95.18,13382.0,93.7899,93.8293,93.7702,93.7702,13382.0
2024-09-25 15:00:00,95.17,95.24,95.16,95.2,18967.0,93.7604,93.8293,93.7505,93.7899,18967.0
2024-09-25 15:10:00,95.2,95.22,95.13,95.13,39637.0,93.7899,93.8096,93.7209,93.7209,39637.0
2024-09-25 15:20:00,95.13,95.18,95.12,95.16,36490.0,93.7209,93.7702,93.7111,93.7505,36490.0
2024-09-25 15:30:00,95.16,95.16,94.93,94.95,85604.0,93.7505,93.7505,93.5239,93.5436,85604.0
2024-09-25 15:40:00,94.95,95.03,94.89,95.03,109329.0,93.5436,93.6224,93.4845,93.6224,109329.0
2024-09-25 15:50:00,95.03,95.16,94.97,95.14,249632.0,93.6224,93.7505,93.5633,93.7308,249632.0
2024-09-26 09:30:00,96.15,96.63,96.15,96.43,464519.0,94.7258,95.1987,94.7258,95.0017,464519.0
2024-09-26 09:40:00,96.45,96.74,96.45,96.72,307255.0,95.0214,95.3071,95.0214,95.2874,307255.0
2024-09-26 09:50:00,96.72,96.73,96.52,96.6,142863.0,95.2874,95.2972,95.0904,95.1692,142863.0
2024-09-26 10:00:00,96.59,96.94,96.45,96.46,234831.0,95.1593,95.5041,95.0214,95.0312,234831.0
2024-09-26 10:10:00,96.45,96.72,96.45,96.65,75129.0,95.0214,95.2874,95.0214,95.2184,75129.0
2024-09-26 10:20:00,96.66,96.68,96.54,96.65,114009.0,95.2283,95.248,95.1101,95.2184,114009.0
2024-09-26 10:30:00,96.67,96.84,96.62,96.83,111353.0,95.2381,95.4056,95.1889,95.3958,111353.0
2024-09-26 10:40:00,96.83,96.87,96.7,96.84,141967.0,95.3958,95.4352,95.2677,95.4056,141967.0
2024-09-26 10:50:00,96.84,96.88,96.72,96.76,130021.0,95.4056,95.445,95.2874,95.3268,130021.0
2024-09-26 11:00:00,96.75,96.85,96.73,96.79,86282.0,95.3169,95.4155,95.2972,95.3564,86282.0
2024-09-26 11:10:00,96.79,96.98,96.71,96.95,107502.0,95.3564,95.5435,95.2775,95.514,107502.0
2024-09-26 11:20:00,96.95,97.0,96.88,96.88,74311.0,95.514,95.5632,95.445,95.445,74311.0
2024-09-26 11:30:00,96.88,97.01,96.88,97.0,52865.0,95.445,95.5731,95.445,95.5632,52865.0
2024-09-26 11:40:00,97.01,97.13,96.98,97.1,38198.0,95.5731,95.6913,95.5435,95.6618,38198.0
2024-09-26 11:50:00,97.11,97.23,97.1,97.18,39489.0,95.6716,95.7898,95.6618,95.7406,39489.0
2024-09-26 12:00:00,97.18,97.2,97.0,97.05,36342.0,95.7406,95.7603,95.5632,95.6125,36342.0
2024-09-26 12:10:00,97.06,97.12,97.01,97.11,16440.0,95.6224,95.6815,95.5731,95.6716,16440.0
2024-09-26 12:20:00,97.11,97.12,96.97,96.97,42881.0,95.6716,95.6815,95.5337,95.5337,42881.0
2024-09-26 12:30:00,96.96,97.03,96.92,97.03,23149.0,95.5238,95.5928,95.4844,95.5928,23149.0
2024-09-26 12:40:00,97.04,97.06,96.99,97.0,27614.0,95.6027,95.6224,95.5534,95.5632,27614.0
2024-09-26 12:50:00,97.01,97.04,96.98,97.03,31152.0,95.5731,95.6027,95.5435,95.5928,31152.0
2024-09-26 13:00:00,97.02,97.13,97.01,97.06,41407.0,95.5829,95.6913,95.5731,95.6224,41407.0
2024-09-26 13:10:00,97.06,97.06,96.83,96.88,36307.0,95.6224,95.6224,95.3958,95.445,36307.0
2024-09-26 13:20:00,96.88,97.05,96.86,97.05,80420.0,95.445,95.6125,95.4253,95.6125,80420.0
2024-09-26 13:30:00,97.06,97.11,97.02,97.07,45799.0,95.6224,95.6716,95.5829,95.6322,45799.0
2024-09-26 13:40:00,97.06,97.15,97.04,97.13,52198.0,95.6224,95.711,95.6027,95.6913,52198.0
2024-09-26 13:50:00,97.13,97.14,97.06,97.1,30391.0,95.6913,95.7012,95.6224,95.6618,30391.0
2024-09-26 14:00:00,97.09,97.11,97.02,97.03,37103.0,95.6519,95.6716,95.5829,95.5928,37103.0
2024-09-26 14:10:00,97.02,97.18,97.02,97.13,33270.0,95.5829,95.7406,95.5829,95.6913,33270.0
2024-09-26 14:20:00,97.13,97.14,97.06,97.06,215463.0,95.6913,95.7012,95.6224,95.6224,215463.0
2024-09-26 14:30:00,97.05,97.06,97.0,97.03,132233.0,95.6125,95.6224,95.5632,95.5928,132233.0
2024-09-26 14:40:00,97.03,97.07,97.0,97.02,34052.0,95.5928,95.6322,95.5632,95.5829,34052.0
2024-09-26 14:50:00,97.03,97.11,97.02,97.07,70522.0,95.5928,95.6716,95.5829,95.6322,70522.0
2024-09-26 15:00:00,97.06,97.13,97.05,97.09,41059.0,95.6224,95.6913,95.6125,95.6519,41059.0
2024-09-26 15:10:00,97.09,97.12,97.02,97.04,47914.0,95.6519,95.6815,95.5829,95.6027,47914.0
2024-09-26 15:20:00,97.03,97.05,96.94,96.97,47094.0,95.5928,95.6125,95.5041,95.5337,47094.0
2024-09-26 15:30:00,96.98,96.98,96.88,96.95,102680.0,95.5435,95.5435,95.445,95.514,102680.0
2024-09-26 15:40:00,96.95,96.99,96.93,96.97,76475.0,95.514,95.5534,95.4943,95.5337,76475.0
2024-09-26 15:50:00,96.97,97.14,96.96,97.06,390456.0,95.5337,95.7012,95.5238,95.6224,390456.0
2024-09-27 09:30:00,97.08,97.6,97.08,97.36,336764.0,95.6421,96.1544,95.6421,95.9179,336764.0
2024-09-27 09:40:00,97.36,97.41,96.99,97.03,205284.0,95.9179,95.9672,95.5534,95.5928,205284.0
2024-09-27 09:50:00,97.02,97.29,97.0,97.27,214276.0,95.5829,95.8489,95.5632,95.8292,214276.0
2024-09-27 10:00:00,97.28,97.5,97.07,97.47,334204.0,95.8391,96.0558,95.6322,96.0263,334204.0
2024-09-27 10:10:00,97.47,97.64,97.4,97.64,159915.0,96.0263,96.1938,95.9573,96.1938,159915.0
2024-09-27 10:20:00,97.64,97.78,97.56,97.72,77355.0,96.1938,96.3317,96.1149,96.2726,77355.0
2024-09-27 10:30:00,97.72,97.79,97.64,97.69,89594.0,96.2726,96.3415,96.1938,96.243,89594.0
2024-09-27 10:40:00,97.69,97.71,97.63,97.64,38569.0,96.243,96.2627,96.1839,96.1938,38569.0
2024-09-27 10:50:00,97.64,97.67,97.56,97.59,128927.0,96.1938,96.2233,96.1149,96.1445,128927.0
2024-09-27 11:00:00,97.59,97.62,97.48,97.5,66020.0,96.1445,96.1741,96.0361,96.0558,66020.0
2024-09-27 11:10:00,97.51,97.54,97.47,97.52,92278.0,96.0657,96.0952,96.0263,96.0755,92278.0
2024-09-27 11:20:00,97.52,97.7,97.51,97.67,24532.0,96.0755,96.2529,96.0657,96.2233,24532.0
2024-09-27 11:30:00,97.68,97.71,97.53,97.57,158580.0,96.2332,96.2627,96.0854,96.1248,158580.0
2024-09-27 11:40:00,97.56,97.57,97.49,97.52,90332.0,96.1149,96.1248,96.046,96.0755,90332.0
2024-09-27 11:50:00,97.53,97.53,97.38,97.39,104479.0,96.0854,96.0854,95.9376,95.9475,104479.0
2024-09-27 12:00:00,97.39,97.39,97.27,97.3,45918.0,95.9475,95.9475,95.8292,95.8588,45918.0
2024-09-27 12:10:00,97.3,97.31,97.21,97.28,46602.0,95.8588,95.8687,95.7701,95.8391,46602.0
2024-09-27 12:20:00,97.29,97.33,97.22,97.22,111683.0,95.8489,95.8884,95.78,95.78,111683.0
2024-09-27 12:30:00,97.21,97.26,97.18,97.24,18567.0,95.7701,95.8194,95.7406,95.7997,18567.0
2024-09-27 12:40:00,97.24,97.25,97.21,97.23,24263.0,95.7997,95.8095,95.7701,95.7898,24263.0
2024-09-27 12:50:00,97.24,97.28,97.23,97.24,14271.0,95.7997,95.8391,95.7898,95.7997,14271.0
2024-09-27 13:00:00,97.25,97.25,97.01,97.02,51889.0,95.8095,95.8095,95.5731,95.5829,51889.0
2024-09-27 13:10:00,97.03,97.05,96.97,96.99,102712.0,95.5928,95.6125,95.5337,95.5534,102712.0
2024-09-27 13:20:00,96.99,97.03,96.95,97.0,22383.0,95.5534,95.5928,95.514,95.5632,22383.0
2024-09-27 13:30:00,97.0,97.02,96.91,96.91,22146.0,95.5632,95.5829,95.4746,95.4746,22146.0
2024-09-27 13:40:00,96.92,97.03,96.9,97.03,26547.0,95.4844,95.5928,95.4647,95.5928,26547.0
2024-09-27 13:50:00,97.02,97.06,96.95,97.0,20476.0,95.5829,95.6224,95.514,95.5632,20476.0
2024-09-27 14:00:00,96.99,97.01,96.91,96.94,19285.0,95.5534,95.5731,95.4746,95.5041,19285.0
2024-09-27 14:10:00,96.94,96.99,96.9,96.91,20072.0,95.5041,95.5534,95.4647,95.4746,20072.0
2024-09-27 14:20:00,96.91,96.95,96.82,96.86,70738.0,95.4746,95.514,95.3859,95.4253,70738.0
2024-09-27 14:30:00,96.86,96.86,96.72,96.8,68575.0,95.4253,95.4253,95.2874,95.3662,68575.0
2024-09-27 14:40:00,96.81,96.98,96.76,96.95,44168.0,95.3761,95.5435,95.3268,95.514,44168.0
2024-09-27 14:50:00,96.97,97.06,96.91,97.04,33493.0,95.5337,95.6224,95.4746,95.6027,33493.0
2024-09-27 15:00:00,97.03,97.04,96.92,96.94,52659.0,95.5928,95.6027,95.4844,95.5041,52659.0
2024-09-27 15:10:00,96.95,97.0,96.92,96.95,34599.0,95.514,95.5632,95.4844,95.514,34599.0
2024-09-27 15:20:00,96.96,96.97,96.85,96.89,40143.0,95.5238,95.5337,95.4155,95.4549,40143.0
2024-09-27 15:30:00,96.89,96.92,96.86,96.87,52600.0,95.4549,95.4844,95.4253,95.4352,52600.0
2024-09-27 15:40:00,96.87,96.97,96.85,96.93,96109.0,95.4352,95.5337,95.4155,95.4943,96109.0
2024-09-27 15:50:00,96.92,97.03,96.91,96.92,354819.0,95.4844,95.5928,95.4746,95.4844,354819.0
2024-09-30 09:30:00,96.76,96.87,96.28,96.29,234101.0,95.3268,95.4352,94.8539,94.8638,234101.0
2024-09-30 09:40:00,96.3,96.38,96.17,96.38,121802.0,94.8736,94.9524,94.7455,94.9524,121802.0
2024-09-30 09:50:00,96.39,96.48,96.3,96.4,63380.0,94.9623,95.0509,94.8736,94.9721,63380.0
2024-09-30 10:00:00,96.39,96.48,96.35,96.45,64121.0,94.9623,95.0509,94.9229,95.0214,64121.0
2024-09-30 10:10:00,96.45,96.45,96.28,96.31,114864.0,95.0214,95.0214,94.8539,94.8835,114864.0
2024-09-30 10:20:00,96.33,96.39,96.17,96.23,51644.0,94.9032,94.9623,94.7455,94.8046,51644.0
2024-09-30 10:30:00,96.22,96.32,96.18,96.31,36299.0,94.7948,94.8933,94.7554,94.8835,36299.0
2024-09-30 10:40:00,96.32,96.45,96.31,96.44,46545.0,94.8933,95.0214,94.8835,95.0115,46545.0
2024-09-30 10:50:00,96.43,96.44,96.36,96.37,67193.0,95.0017,95.0115,94.9327,94.9426,67193.0
2024-09-30 11:00:00,96.36,96.46,96.36,96.39,75068.0,94.9327,95.0312,94.9327,94.9623,75068.0
2024-09-30 11:10:00,96.39,96.4,96.21,96.23,41957.0,94.9623,94.9721,94.7849,94.8046,41957.0
2024-09-30 11:20:00,96.24,96.28,96.11,96.11,44684.0,94.8145,94.8539,94.6864,94.6864,44684.0
2024-09-30 11:30:00,96.11,96.18,96.04,96.05,38715.0,94.6864,94.7554,94.6175,94.6273,38715.0
2024-09-30 11:40:00,96.04,96.08,96.0,96.05,60384.0,94.6175,94.6569,94.5781,94.6273,60384.0
2024-09-30 11:50:00,96.04,96.07,96.0,96.05,67112.0,94.6175,94.647,94.5781,94.6273,67112.0
2024-09-30 12:00:00,96.06,96.22,96.06,96.18,47715.0,94.6372,94.7948,94.6372,94.7554,47715.0
2024-09-30 12:10:00,96.2,96.23,96.12,96.14,13282.0,94.7751,94.8046,94.6963,94.716,13282.0
2024-09-30 12:20:00,96.13,96.17,96.1,96.17,30353.0,94.7061,94.7455,94.6766,94.7455,30353.0
2024-09-30 12:30:00,96.14,96.16,96.12,96.15,20778.0,94.716,94.7357,94.6963,94.7258,20778.0
2024-09-30 12:40:00,96.15,96.16,96.09,96.09,39985.0,94.7258,94.7357,94.6667,94.6667,39985.0
2024-09-30 12:50:00,96.1,96.2,96.09,96.2,37333.0,94.6766,94.7751,94.6667,94.7751,37333.0
2024-09-30 13:00:00,96.19,96.23,96.13,96.21,24596.0,94.7652,94.8046,94.7061,94.7849,24596.0
2024-09-30 13:10:00,96.22,96.25,96.18,96.22,35600.0,94.7948,94.8244,94.7554,94.7948,35600.0
2024-09-30 13:20:00,96.22,96.25,96.19,96.21,24919.0,94.7948,94.8244,94.7652,94.7849,24919.0
2024-09-30 13:30:00,96.22,96.25,96.2,96.23,31769.0,94.7948,94.8244,94.7751,94.8046,31769.0
2024-09-30 13:40:00,96.24,96.28,96.23,96.26,13867.0,94.8145,94.8539,94.8046,94.8342,13867.0
2024-09-30 13:50:00,96.26,96.3,96.19,96.23,74542.0,94.8342,94.8736,94.7652,94.8046,74542.0
2024-09-30 14:00:00,96.22,96.22,96.03,96.09,75205.0,94.7948,94.7948,94.6076,94.6667,75205.0
2024-09-30 14:10:00,96.09,96.09,95.82,95.82,125228.0,94.6667,94.6667,94.4007,94.4007,125228.0
2024-09-30 14:20:00,95.82,95.87,95.65,95.85,71688.0,94.4007,94.45,94.2332,94.4303,71688.0
2024-09-30 14:30:00,95.85,96.04,95.75,96.02,85015.0,94.4303,94.6175,94.3318,94.5978,85015.0
2024-09-30 14:40:00,96.02,96.12,96.02,96.08,57501.0,94.5978,94.6963,94.5978,94.6569,57501.0
2024-09-30 14:50:00,96.08,96.12,96.02,96.05,37366.0,94.6569,94.6963,94.5978,94.6273,37366.0
2024-09-30 15:00:00,96.03,96.04,95.94,96.01,44751.0,94.6076,94.6175,94.5189,94.5879,44751.0
2024-09-30 15:10:00,96.01,96.09,95.94,96.08,67945.0,94.5879,94.6667,94.5189,94.6569,67945.0
2024-09-30 15:20:00,96.08,96.09,96.02,96.08,54722.0,94.6569,94.6667,94.5978,94.6569,54722.0
2024-09-30 15:30:00,96.07,96.16,96.02,96.16,78919.0,94.647,94.7357,94.5978,94.7357,78919.0
2024-09-30 15:40:00,96.16,96.33,96.14,96.28,140767.0,94.7357,94.9032,94.716,94.8539,140767.0
2024-09-30 15:50:00,96.28,96.5,96.22,96.4,589283.0,94.8539,95.0707,94.7948,94.9721,589283.0
2024-10-01 09:30:00,96.48,96.54,96.01,96.34,242878.0,95.0509,95.1101,94.5879,94.913,242878.0
2024-10-01 09:40:00,96.34,96.41,96.04,96.2,164440.0,94.913,94.982,94.6175,94.7751,164440.0
2024-10-01 09:50:00,96.2,96.43,96.13,96.41,94130.0,94.7751,95.0017,94.7061,94.982,94130.0
2024-10-01 10:00:00,96.4,96.54,96.0,96.02,331713.0,94.9721,95.1101,94.5781,94.5978,331713.0
2024-10-01 10:10:00,95.96,96.09,95.84,95.89,133180.0,94.5386,94.6667,94.4204,94.4697,133180.0
2024-10-01 10:20:00,95.89,96.28,95.88,96.08,220466.0,94.4697,94.8539,94.4598,94.6569,220466.0
2024-10-01 10:30:00,96.09,96.19,95.94,96.14,105383.0,94.6667,94.7652,94.5189,94.716,105383.0
2024-10-01 10:40:00,96.14,96.22,95.99,96.03,43307.0,94.716,94.7948,94.5682,94.6076,43307.0
2024-10-01 10:50:00,96.02,96.03,95.85,95.97,41184.0,94.5978,94.6076,94.4303,94.5485,41184.0
2024-10-01 11:00:00,95.98,95.99,95.72,95.72,323763.0,94.5584,94.5682,94.3022,94.3022,323763.0
2024-10-01 11:10:00,95.73,95.95,95.7,95.95,109042.0,94.3121,94.5288,94.2825,94.5288,109042.0
2024-10-01 11:20:00,95.97,96.22,95.91,96.18,47268.0,94.5485,94.7948,94.4894,94.7554,47268.0
2024-10-01 11:30:00,96.17,96.27,96.14,96.27,75691.0,94.7455,94.8441,94.716,94.8441,75691.0
2024-10-01 11:40:00,96.28,96.37,96.23,96.28,71127.0,94.8539,94.9426,94.8046,94.8539,71127.0
2024-10-01 11:50:00,96.28,96.36,96.26,96.3,34736.0,94.8539,94.9327,94.8342,94.8736,34736.0
2024-10-01 12:00:00,96.27,96.4,96.22,96.36,26469.0,94.8441,94.9721,94.7948,94.9327,26469.0
2024-10-01 12:10:00,96.37,96.42,96.26,96.31,34438.0,94.9426,94.9918,94.8342,94.8835,34438.0
2024-10-01 12:20:00,96.31,96.34,96.22,96.31,42853.0,94.8835,94.913,94.7948,94.8835,42853.0
2024-10-01 12:30:00,96.31,96.35,96.07,96.26,118944.0,94.8835,94.9229,94.647,94.8342,118944.0
2024-10-01 12:40:00,96.29,96.31,96.12,96.22,47321.0,94.8638,94.8835,94.6963,94.7948,47321.0
2024-10-01 12:50:00,96.21,96.45,96.21,96.37,210408.0,94.7849,95.0214,94.7849,94.9426,210408.0
2024-10-01 13:00:00,96.37,96.37,96.16,96.25,67055.0,94.9426,94.9426,94.7357,94.8244,67055.0
2024-10-01 13:10:00,96.26,96.27,96.11,96.14,36572.0,94.8342,94.8441,94.6864,94.716,36572.0
2024-10-01 13:20:00,96.16,96.22,96.01,96.04,74089.0,94.7357,94.7948,94.5879,94.6175,74089.0
2024-10-01 13:30:00,96.02,96.19,96.02,96.09,80291.0,94.5978,94.7652,94.5978,94.6667,80291.0
2024-10-01 13:40:00,96.06,96.17,96.04,96.1,41172.0,94.6372,94.7455,94.6175,94.6766,41172.0
2024-10-01 13:50:00,96.11,96.28,96.1,96.27,76796.0,94.6864,94.8539,94.6766,94.8441,76796.0
2024-10-01 14:00:00,96.27,96.37,96.27,96.35,89755.0,94.8441,94.9426,94.8441,94.9229,89755.0
2024-10-01 14:10:00,96.34,96.42,96.31,96.37,53268.0,94.913,94.9918,94.8835,94.9426,53268.0
2024-10-01 14:20:00,96.39,96.42,96.34,96.4,62500.0,94.9623,94.9918,94.913,94.9721,62500.0
2024-10-01 14:30:00,96.4,96.46,96.34,96.38,32602.0,94.9721,95.0312,94.913,94.9524,32602.0
2024-10-01 14:40:00,96.4,96.4,96.33,96.33,27280.0,94.9721,94.9721,94.9032,94.9032,27280.0
2024-10-01 14:50:00,96.35,96.42,96.31,96.37,61262.0,94.9229,94.9918,94.8835,94.9426,61262.0
2024-10-01 15:00:00,96.37,96.37,96.25,96.29,26316.0,94.9426,94.9426,94.8244,94.8638,26316.0
2024-10-01 15:10:00,96.31,96.31,96.23,96.3,40772.0,94.8835,94.8835,94.8046,94.8736,40772.0
2024-10-01 15:20:00,96.31,96.42,96.31,96.38,36105.0,94.8835,94.9918,94.8835,94.9524,36105.0
2024-10-01 15:30:00,96.37,96.37,96.19,96.3,113445.0,94.9426,94.9426,94.7652,94.8736,113445.0
2024-10-01 15:40:00,96.31,96.32,96.22,96.22,41728.0,94.8835,94.8933,94.7948,94.7948,41728.0
2024-10-01 15:50:00,96.22,96.23,96.08,96.13,655935.0,94.7948,94.8046,94.6569,94.7061,655935.0
2024-10-02 09:30:00,95.9,96.11,95.72,95.82,223557.0,94.4795,94.6864,94.3022,94.4007,223557.0
2024-10-02 09:40:00,95.84,96.25,95.7,96.25,85342.0,94.4204,94.8244,94.2825,94.8244,85342.0
2024-10-02 09:50:00,96.26,96.36,96.21,96.22,60247.0,94.8342,94.9327,94.7849,94.7948,60247.0
2024-10-02 10:00:00,96.21,96.53,96.21,96.42,121609.0,94.7849,95.1002,94.7849,94.9918,121609.0
2024-10-02 10:10:00,96.42,96.53,96.34,96.4,162356.0,94.9918,95.1002,94.913,94.9721,162356.0
2024-10-02 10:20:00,96.41,96.45,96.12,96.2,74299.0,94.982,95.0214,94.6963,94.7751,74299.0
2024-10-02 10:30:00,96.17,96.37,96.15,96.29,52249.0,94.7455,94.9426,94.7258,94.8638,52249.0
2024-10-02 10:40:00,96.28,96.46,96.28,96.45,53167.0,94.8539,95.0312,94.8539,95.0214,53167.0
2024-10-02 10:50:00,96.47,96.47,96.15,96.17,72395.0,95.0411,95.0411,94.7258,94.7455,72395.0
2024-10-02 11:00:00,96.14,96.23,96.08,96.1,80130.0,94.716,94.8046,94.6569,94.6766,80130.0
2024-10-02 11:10:00,96.1,96.18,96.05,96.18,45932.0,94.6766,94.7554,94.6273,94.7554,45932.0
2024-10-02 11:20:00,96.17,96.18,96.04,96.17,48881.0,94.7455,94.7554,94.6175,94.7455,48881.0
2024-10-02 11:30:00,96.17,96.22,96.15,96.2,26190.0,94.7455,94.7948,94.7258,94.7751,26190.0
2024-10-02 11:40:00,96.19,96.31,96.18,96.25,29869.0,94.7652,94.8835,94.7554,94.8244,29869.0
2024-10-02 11:50:00,96.25,96.26,96.14,96.15,26344.0,94.8244,94.8342,94.716,94.7258,26344.0
2024-10-02 12:00:00,96.14,96.17,96.12,96.16,32214.0,94.716,94.7455,94.6963,94.7357,32214.0
2024-10-02 12:10:00,96.17,96.19,96.0,96.02,21877.0,94.7455,94.7652,94.5781,94.5978,21877.0
2024-10-02 12:20:00,96.02,96.1,95.98,96.05,12224.0,94.5978,94.6766,94.5584,94.6273,12224.0
2024-10-02 12:30:00,96.04,96.04,95.92,95.95,38379.0,94.6175,94.6175,94.4992,94.5288,38379.0
2024-10-02 12:40:00,95.94,95.97,95.9,95.93,15226.0,94.5189,94.5485,94.4795,94.5091,15226.0
2024-10-02 12:50:00,95.92,95.96,95.83,95.84,14784.0,94.4992,94.5386,94.4106,94.4204,14784.0
2024-10-02 13:00:00,95.83,95.83,95.71,95.75,77299.0,94.4106,94.4106,94.2924,94.3318,77299.0
2024-10-02 13:10:00,95.76,95.77,95.72,95.73,16486.0,94.3416,94.3515,94.3022,94.3121,16486.0
2024-10-02 13:20:00,95.73,95.78,95.7,95.73,28620.0,94.3121,94.3613,94.2825,94.3121,28620.0
2024-10-02 13:30:00,95.73,95.78,95.66,95.78,37368.0,94.3121,94.3613,94.2431,94.3613,37368.0
2024-10-02 13:40:00,95.79,95.86,95.76,95.85,20251.0,94.3712,94.4401,94.3416,94.4303,20251.0
2024-10-02 13:50:00,95.85,95.93,95.84,95.92,55375.0,94.4303,94.5091,94.4204,94.4992,55375.0
2024-10-02 14:00:00,95.91,95.93,95.81,95.83,112432.0,94.4894,94.5091,94.3909,94.4106,112432.0
2024-10-02 14:10:00,95.83,95.83,95.74,95.75,22830.0,94.4106,94.4106,94.3219,94.3318,22830.0
2024-10-02 14:20:00,95.74,95.74,95.52,95.62,42301.0,94.3219,94.3219,94.1052,94.2037,42301.0
2024-10-02 14:30:00,95.62,95.7,95.6,95.67,36167.0,94.2037,94.2825,94.184,94.2529,36167.0
2024-10-02 14:40:00,95.68,95.72,95.67,95.71,30623.0,94.2628,94.3022,94.2529,94.2924,30623.0
2024-10-02 14:50:00,95.72,95.72,95.64,95.65,48756.0,94.3022,94.3022,94.2234,94.2332,48756.0
2024-10-02 15:00:00,95.65,95.74,95.64,95.68,71642.0,94.2332,94.3219,94.2234,94.2628,71642.0
2024-10-02 15:10:00,95.69,95.71,95.65,95.69,247533.0,94.2726,94.2924,94.2332,94.2726,247533.0
2024-10-02 15:20:00,95.68,95.69,95.61,95.66,85101.0,94.2628,94.2726,94.1938,94.2431,85101.0
2024-10-02 15:30:00,95.65,95.69,95.56,95.67,202939.0,94.2332,94.2726,94.1446,94.2529,202939.0
2024-10-02 15:40:00,95.67,95.74,95.66,95.7,113024.0,94.2529,94.3219,94.2431,94.2825,113024.0
2024-10-02 15:50:00,95.7,95.82,95.66,95.75,949458.0,94.2825,94.4007,94.2431,94.3318,949458.0
2024-10-03 09:30:00,95.2,95.22,94.84,94.92,242511.0,93.7899,93.8096,93.4352,93.5141,242511.0
2024-10-03 09:40:00,94.92,94.95,94.49,94.52,225032.0,93.5141,93.5436,93.0904,93.12,225032.0
2024-10-03 09:50:00,94.53,94.82,94.45,94.75,82837.0,93.1298,93.4155,93.051,93.3466,82837.0
2024-10-03 10:00:00,94.74,95.06,94.68,94.99,162004.0,93.3367,93.652,93.2776,93.583,162004.0
2024-10-03 10:10:00,95.0,95.12,94.77,95.04,149002.0,93.5929,93.7111,93.3663,93.6323,149002.0
2024-10-03 10:20:00,95.03,95.09,94.72,94.88,101519.0,93.6224,93.6815,93.317,93.4746,101519.0
2024-10-03 10:30:00,94.86,94.96,94.76,94.87,94779.0,93.4549,93.5535,93.3564,93.4648,94779.0
2024-10-03 10:40:00,94.84,94.84,94.5,94.68,95916.0,93.4352,93.4352,93.1003,93.2776,95916.0
2024-10-03 10:50:00,94.68,94.8,94.6,94.6,41536.0,93.2776,93.3958,93.1988,93.1988,41536.0
2024-10-03 11:00:00,94.6,94.76,94.56,94.74,56378.0,93.1988,93.3564,93.1594,93.3367,56378.0
2024-10-03 11:10:00,94.73,94.81,94.67,94.76,36560.0,93.3269,93.4057,93.2678,93.3564,36560.0
2024-10-03 11:20:00,94.77,94.84,94.69,94.77,32613.0,93.3663,93.4352,93.2875,93.3663,32613.0
2024-10-03 11:30:00,94.78,94.91,94.76,94.87,32793.0,93.3761,93.5042,93.3564,93.4648,32793.0
2024-10-03 11:40:00,94.87,95.01,94.87,94.93,35332.0,93.4648,93.6027,93.4648,93.5239,35332.0
2024-10-03 11:50:00,94.93,95.05,94.88,94.89,95795.0,93.5239,93.6421,93.4746,93.4845,95795.0
2024-10-03 12:00:00,94.9,94.99,94.89,94.98,34851.0,93.4943,93.583,93.4845,93.5732,34851.0
2024-10-03 12:10:00,94.97,95.07,94.96,95.07,21664.0,93.5633,93.6618,93.5535,93.6618,21664.0
2024-10-03 12:20:00,95.06,95.11,95.0,95.03,27143.0,93.652,93.7012,93.5929,93.6224,27143.0
2024-10-03 12:30:00,95.01,95.01,94.94,94.94,26399.0,93.6027,93.6027,93.5338,93.5338,26399.0
2024-10-03 12:40:00,94.94,94.94,94.67,94.69,93395.0,93.5338,93.5338,93.2678,93.2875,93395.0
2024-10-03 12:50:00,94.69,94.84,94.61,94.75,87867.0,93.2875,93.4352,93.2086,93.3466,87867.0
2024-10-03 13:00:00,94.75,94.75,94.64,94.67,35368.0,93.3466,93.3466,93.2382,93.2678,35368.0
2024-10-03 13:10:00,94.66,94.68,94.57,94.57,41730.0,93.2579,93.2776,93.1692,93.1692,41730.0
2024-10-03 13:20:00,94.58,94.81,94.58,94.6,87852.0,93.1791,93.4057,93.1791,93.1988,87852.0
2024-10-03 13:30:00,94.59,94.73,94.58,94.61,39574.0,93.1889,93.3269,93.1791,93.2086,39574.0
2024-10-03 13:40:00,94.62,94.68,94.55,94.63,31447.0,93.2185,93.2776,93.1495,93.2283,31447.0
2024-10-03 13:50:00,94.62,94.68,94.6,94.67,25172.0,93.2185,93.2776,93.1988,93.2678,25172.0
2024-10-03 14:00:00,94.67,94.72,94.61,94.67,52088.0,93.2678,93.317,93.2086,93.2678,52088.0
2024-10-03 14:10:00,94.68,94.78,94.67,94.77,47509.0,93.2776,93.3761,93.2678,93.3663,47509.0
2024-10-03 14:20:00,94.77,94.78,94.65,94.73,61488.0,93.3663,93.3761,93.2481,93.3269,61488.0
2024-10-03 14:30:00,94.72,94.73,94.68,94.71,54896.0,93.317,93.3269,93.2776,93.3072,54896.0
2024-10-03 14:40:00,94.7,94.74,94.66,94.67,24276.0,93.2973,93.3367,93.2579,93.2678,24276.0
2024-10-03 14:50:00,94.67,94.73,94.62,94.62,28371.0,93.2678,93.3269,93.2185,93.2185,28371.0
2024-10-03 15:00:00,94.62,94.62,94.53,94.58,40563.0,93.2185,93.2185,93.1298,93.1791,40563.0
2024-10-03 15:10:00,94.58,94.65,94.53,94.65,32220.0,93.1791,93.2481,93.1298,93.2481,32220.0
2024-10-03 15:20:00,94.65,94.69,94.61,94.65,63525.0,93.2481,93.2875,93.2086,93.2481,63525.0
2024-10-03 15:30:00,94.64,94.64,94.56,94.59,69299.0,93.2382,93.2382,93.1594,93.1889,69299.0
2024-10-03 15:40:00,94.59,94.63,94.5,94.61,187358.0,93.1889,93.2283,93.1003,93.2086,187358.0
2024-10-03 15:50:00,94.61,94.8,94.55,94.72,1328005.0,93.2086,93.3958,93.1495,93.317,1328005.0
2024-10-04 09:30:00,95.3,95.49,95.08,95.25,276857.0,93.8884,94.0756,93.6717,93.8392,276857.0
2024-10-04 09:40:00,95.25,95.47,95.25,95.37,238675.0,93.8392,94.0559,93.8392,93.9574,238675.0
2024-10-04 09:50:00,95.37,95.39,95.05,95.19,150656.0,93.9574,93.9771,93.6421,93.7801,150656.0
2024-10-04 10:00:00,95.19,95.47,95.11,95.22,134221.0,93.7801,94.0559,93.7012,93.8096,134221.0
2024-10-04 10:10:00,95.22,95.57,95.15,95.46,319578.0,93.8096,94.1544,93.7406,94.0461,319578.0
2024-10-04 10:20:00,95.46,95.46,95.02,95.11,69606.0,94.0461,94.0461,93.6126,93.7012,69606.0
2024-10-04 10:30:00,95.08,95.22,94.7,94.73,288784.0,93.6717,93.8096,93.2973,93.3269,288784.0
2024-10-04 10:40:00,94.72,94.91,94.71,94.84,61666.0,93.317,93.5042,93.3072,93.4352,61666.0
2024-10-04 10:50:00,94.83,95.06,94.83,95.06,146441.0,93.4254,93.652,93.4254,93.652,146441.0
2024-10-04 11:00:00,95.06,95.11,95.01,95.04,35680.0,93.652,93.7012,93.6027,93.6323,35680.0
2024-10-04 11:10:00,95.04,95.07,94.89,94.89,51004.0,93.6323,93.6618,93.4845,93.4845,51004.0
2024-10-04 11:20:00,94.88,94.88,94.61,94.67,141579.0,93.4746,93.4746,93.2086,93.2678,141579.0
2024-10-04 11:30:00,94.67,94.78,94.6,94.77,39907.0,93.2678,93.3761,93.1988,93.3663,39907.0
2024-10-04 11:40:00,94.79,94.85,94.75,94.85,42171.0,93.386,93.4451,93.3466,93.4451,42171.0
2024-10-04 11:50:00,94.87,95.01,94.85,95.0,71053.0,93.4648,93.6027,93.4451,93.5929,71053.0
2024-10-04 12:00:00,95.04,95.05,94.84,94.85,47835.0,93.6323,93.6421,93.4352,93.4451,47835.0
2024-10-04 12:10:00,94.85,94.97,94.85,94.93,36723.0,93.4451,93.5633,93.4451,93.5239,36723.0
2024-10-04 12:20:00,94.92,94.93,94.74,94.79,127957.0,93.5141,93.5239,93.3367,93.386,127957.0
2024-10-04 12:30:00,94.78,95.03,94.73,95.01,37410.0,93.3761,93.6224,93.3269,93.6027,37410.0
2024-10-04 12:40:00,95.01,95.01,94.93,94.97,40300.0,93.6027,93.6027,93.5239,93.5633,40300.0
2024-10-04 12:50:00,94.98,94.99,94.89,94.94,25893.0,93.5732,93.583,93.4845,93.5338,25893.0
2024-10-04 13:00:00,94.93,94.94,94.85,94.86,20205.0,93.5239,93.5338,93.4451,93.4549,20205.0
2024-10-04 13:10:00,94.85,94.94,94.85,94.93,15426.0,93.4451,93.5338,93.4451,93.5239,15426.0
2024-10-04 13:20:00,94.94,94.96,94.84,94.84,60350.0,93.5338,93.5535,93.4352,93.4352,60350.0
2024-10-04 13:30:00,94.85,94.88,94.6,94.7,35538.0,93.4451,93.4746,93.1988,93.2973,35538.0
2024-10-04 13:40:00,94.7,94.84,94.69,94.74,34290.0,93.2973,93.4352,93.2875,93.3367,34290.0
2024-10-04 13:50:00,94.73,94.74,94.59,94.59,18415.0,93.3269,93.3367,93.1889,93.1889,18415.0
2024-10-04 14:00:00,94.59,94.68,94.57,94.67,34000.0,93.1889,93.2776,93.1692,93.2678,34000.0
2024-10-04 14:10:00,94.67,94.68,94.58,94.68,25767.0,93.2678,93.2776,93.1791,93.2776,25767.0
2024-10-04 14:20:00,94.68,94.71,94.66,94.68,39643.0,93.2776,93.3072,93.2579,93.2776,39643.0
2024-10-04 14:30:00,94.68,94.68,94.6,94.66,163525.0,93.2776,93.2776,93.1988,93.2579,163525.0
2024-10-04 14:40:00,94.66,94.71,94.65,94.71,37577.0,93.2579,93.3072,93.2481,93.3072,37577.0
2024-10-04 14:50:00,94.71,94.78,94.7,94.74,60689.0,93.3072,93.3761,93.2973,93.3367,60689.0
2024-10-04 15:00:00,94.73,94.74,94.67,94.72,61943.0,93.3269,93.3367,93.2678,93.317,61943.0
2024-10-04 15:10:00,94.73,94.78,94.71,94.78,46749.0,93.3269,93.3761,93.3072,93.3761,46749.0
2024-10-04 15:20:00,94.77,94.89,94.77,94.87,90427.0,93.3663,93.4845,93.3663,93.4648,90427.0
2024-10-04 15:30:00,94.87,94.99,94.84,94.97,168335.0,93.4648,93.583,93.4352,93.5633,168335.0
2024-10-04 15:40:00,94.98,95.04,94.91,94.96,84462.0,93.5732,93.6323,93.5042,93.5535,84462.0
2024-10-04 15:50:00,94.96,95.2,94.95,95.14,678169.0,93.5535,93.7899,93.5436,93.7308,678169.0
2024-10-07 09:30:00,94.74,94.89,94.55,94.71,184795.0,93.3367,93.4845,93.1495,93.3072,184795.0
2024-10-07 09:40:00,94.7,94.95,94.67,94.81,65214.0,93.2973,93.5436,93.2678,93.4057,65214.0
2024-10-07 09:50:00,94.83,95.0,94.67,94.72,89156.0,93.4254,93.5929,93.2678,93.317,89156.0
2024-10-07 10:00:00,94.73,94.98,94.68,94.98,102323.0,93.3269,93.5732,93.2776,93.5732,102323.0
2024-10-07 10:10:00,94.98,95.12,94.97,94.98,99379.0,93.5732,93.7111,93.5633,93.5732,99379.0
2024-10-07 10:20:00,94.98,94.99,94.86,94.88,80294.0,93.5732,93.583,93.4549,93.4746,80294.0
2024-10-07 10:30:00,94.87,94.93,94.79,94.85,71002.0,93.4648,93.5239,93.386,93.4451,71002.0
2024-10-07 10:40:00,94.85,94.86,94.76,94.77,71781.0,93.4451,93.4549,93.3564,93.3663,71781.0
2024-10-07 10:50:00,94.77,94.84,94.66,94.69,78862.0,93.3663,93.4352,93.2579,93.2875,78862.0
2024-10-07 11:00:00,94.68,94.82,94.62,94.77,72025.0,93.2776,93.4155,93.2185,93.3663,72025.0
2024-10-07 11:10:00,94.77,94.85,94.73,94.85,20807.0,93.3663,93.4451,93.3269,93.4451,20807.0
2024-10-07 11:20:00,94.84,94.85,94.75,94.79,44588.0,93.4352,93.4451,93.3466,93.386,44588.0
2024-10-07 11:30:00,94.79,94.82,94.73,94.81,28111.0,93.386,93.4155,93.3269,93.4057,28111.0
2024-10-07 11:40:00,94.81,94.89,94.77,94.78,33800.0,93.4057,93.4845,93.3663,93.3761,33800.0
2024-10-07 11:50:00,94.76,94.79,94.7,94.75,41554.0,93.3564,93.386,93.2973,93.3466,41554.0
2024-10-07 12:00:00,94.75,94.8,94.69,94.69,26224.0,93.3466,93.3958,93.2875,93.2875,26224.0
2024-10-07 12:10:00,94.7,94.73,94.62,94.72,57297.0,93.2973,93.3269,93.2185,93.317,57297.0
2024-10-07 12:20:00,94.71,94.81,94.71,94.78,19340.0,93.3072,93.4057,93.3072,93.3761,19340.0
2024-10-07 12:30:00,94.79,94.81,94.75,94.77,19657.0,93.386,93.4057,93.3466,93.3663,19657.0
2024-10-07 12:40:00,94.78,94.78,94.72,94.75,40390.0,93.3761,93.3761,93.317,93.3466,40390.0
2024-10-07 12:50:00,94.75,94.84,94.74,94.84,38736.0,93.3466,93.4352,93.3367,93.4352,38736.0
2024-10-07 13:00:00,94.83,94.88,94.81,94.84,34271.0,93.4254,93.4746,93.4057,93.4352,34271.0
2024-10-07 13:10:00,94.85,94.94,94.85,94.89,64575.0,93.4451,93.5338,93.4451,93.4845,64575.0
2024-10-07 13:20:00,94.9,94.93,94.85,94.86,47098.0,93.4943,93.5239,93.4451,93.4549,47098.0
2024-10-07 13:30:00,94.85,94.85,94.8,94.8,34179.0,93.4451,93.4451,93.3958,93.3958,34179.0
2024-10-07 13:40:00,94.8,94.82,94.76,94.77,111714.0,93.3958,93.4155,93.3564,93.3663,111714.0
2024-10-07 13:50:00,94.76,94.78,94.7,94.78,95257.0,93.3564,93.3761,93.2973,93.3761,95257.0
2024-10-07 14:00:00,94.78,94.78,94.65,94.77,49987.0,93.3761,93.3761,93.2481,93.3663,49987.0
2024-10-07 14:10:00,94.77,94.81,94.72,94.72,74718.0,93.3663,93.4057,93.317,93.317,74718.0
2024-10-07 14:20:00,94.73,94.8,94.69,94.79,136145.0,93.3269,93.3958,93.2875,93.386,136145.0
2024-10-07 14:30:00,94.79,94.79,94.47,94.61,304142.0,93.386,93.386,93.0707,93.2086,304142.0
2024-10-07 14:40:00,94.64,94.67,94.36,94.41,60601.0,93.2382,93.2678,92.9623,93.0116,60601.0
2024-10-07 14:50:00,94.4,94.54,94.39,94.47,77740.0,93.0018,93.1397,92.9919,93.0707,77740.0
2024-10-07 15:00:00,94.48,94.71,94.46,94.7,62787.0,93.0806,93.3072,93.0609,93.2973,62787.0
2024-10-07 15:10:00,94.71,94.76,94.64,94.7,47093.0,93.3072,93.3564,93.2382,93.2973,47093.0
2024-10-07 15:20:00,94.72,94.83,94.71,94.81,29197.0,93.317,93.4254,93.3072,93.4057,29197.0
2024-10-07 15:30:00,94.81,94.82,94.7,94.76,96265.0,93.4057,93.4155,93.2973,93.3564,96265.0
2024-10-07 15:40:00,94.77,94.82,94.71,94.82,137752.0,93.3663,93.4155,93.3072,93.4155,137752.0
2024-10-07 15:50:00,94.82,95.01,94.8,94.89,457548.0,93.4155,93.6027,93.3958,93.4845,457548.0
2024-10-08 09:30:00,94.34,94.51,94.0,94.11,247281.0,92.9426,93.1101,92.6077,92.7161,247281.0
2024-10-08 09:40:00,94.09,94.15,93.89,94.05,183365.0,92.6963,92.7555,92.4993,92.6569,183365.0
2024-10-08 09:50:00,94.07,94.11,93.84,94.1,119964.0,92.6766,92.7161,92.4501,92.7062,119964.0
2024-10-08 10:00:00,94.1,94.38,94.08,94.29,65837.0,92.7062,92.9821,92.6865,92.8934,65837.0
2024-10-08 10:10:00,94.28,94.28,94.04,94.11,65933.0,92.8835,92.8835,92.6471,92.7161,65933.0
2024-10-08 10:20:00,94.12,94.15,94.05,94.06,49497.0,92.7259,92.7555,92.6569,92.6668,49497.0
2024-10-08 10:30:00,94.05,94.09,93.98,94.04,64720.0,92.6569,92.6963,92.588,92.6471,64720.0
2024-10-08 10:40:00,94.04,94.38,94.0,94.21,365405.0,92.6471,92.9821,92.6077,92.8146,365405.0
2024-10-08 10:50:00,94.21,94.26,94.14,94.18,66328.0,92.8146,92.8638,92.7456,92.785,66328.0
2024-10-08 11:00:00,94.22,94.28,94.17,94.27,61726.0,92.8244,92.8835,92.7752,92.8737,61726.0
2024-10-08 11:10:00,94.26,94.34,94.21,94.28,53002.0,92.8638,92.9426,92.8146,92.8835,53002.0
2024-10-08 11:20:00,94.28,94.32,94.23,94.3,57619.0,92.8835,92.9229,92.8343,92.9032,57619.0
2024-10-08 11:30:00,94.3,94.38,94.27,94.36,83642.0,92.9032,92.9821,92.8737,92.9623,83642.0
2024-10-08 11:40:00,94.37,94.38,94.28,94.29,32558.0,92.9722,92.9821,92.8835,92.8934,32558.0
2024-10-08 11:50:00,94.31,94.39,94.27,94.38,29138.0,92.9131,92.9919,92.8737,92.9821,29138.0
2024-10-08 12:00:00,94.37,94.5,94.33,94.48,39384.0,92.9722,93.1003,92.9328,93.0806,39384.0
2024-10-08 12:10:00,94.5,94.54,94.43,94.46,38387.0,93.1003,93.1397,93.0313,93.0609,38387.0
2024-10-08 12:20:00,94.46,94.51,94.44,94.5,13535.0,93.0609,93.1101,93.0412,93.1003,13535.0
2024-10-08 12:30:00,94.51,94.56,94.47,94.56,28818.0,93.1101,93.1594,93.0707,93.1594,28818.0
2024-10-08 12:40:00,94.56,94.57,94.46,94.48,82722.0,93.1594,93.1692,93.0609,93.0806,82722.0
2024-10-08 12:50:00,94.46,94.47,94.37,94.4,38573.0,93.0609,93.0707,92.9722,93.0018,38573.0
2024-10-08 13:00:00,94.41,94.43,94.3,94.34,259116.0,93.0116,93.0313,92.9032,92.9426,259116.0
2024-10-08 13:10:00,94.33,94.39,94.27,94.3,40433.0,92.9328,92.9919,92.8737,92.9032,40433.0
2024-10-08 13:20:00,94.3,94.34,94.26,94.29,43340.0,92.9032,92.9426,92.8638,92.8934,43340.0
2024-10-08 13:30:00,94.27,94.31,94.25,94.26,34815.0,92.8737,92.9131,92.854,92.8638,34815.0
2024-10-08 13:40:00,94.26,94.33,94.25,94.26,32110.0,92.8638,92.9328,92.854,92.8638,32110.0
2024-10-08 13:50:00,94.25,94.31,94.19,94.3,31744.0,92.854,92.9131,92.7949,92.9032,31744.0
2024-10-08 14:00:00,94.3,94.4,94.3,94.38,52978.0,92.9032,93.0018,92.9032,92.9821,52978.0
2024-10-08 14:10:00,94.38,94.41,94.34,94.39,36556.0,92.9821,93.0116,92.9426,92.9919,36556.0
2024-10-08 14:20:00,94.39,94.41,94.34,94.39,31327.0,92.9919,93.0116,92.9426,92.9919,31327.0
2024-10-08 14:30:00,94.39,94.51,94.37,94.48,60744.0,92.9919,93.1101,92.9722,93.0806,60744.0
2024-10-08 14:40:00,94.47,94.48,94.39,94.43,20773.0,93.0707,93.0806,92.9919,93.0313,20773.0
2024-10-08 14:50:00,94.43,94.48,94.42,94.46,41229.0,93.0313,93.0806,93.0215,93.0609,41229.0
2024-10-08 15:00:00,94.43,94.44,94.32,94.38,81049.0,93.0313,93.0412,92.9229,92.9821,81049.0
2024-10-08 15:10:00,94.38,94.45,94.37,94.42,76722.0,92.9821,93.051,92.9722,93.0215,76722.0
2024-10-08 15:20:00,94.42,94.43,94.36,94.37,101635.0,93.0215,93.0313,92.9623,92.9722,101635.0
2024-10-08 15:30:00,94.37,94.47,94.35,94.45,131652.0,92.9722,93.0707,92.9525,93.051,131652.0
2024-10-08 15:40:00,94.46,94.47,94.36,94.47,241184.0,93.0609,93.0707,92.9623,93.0707,241184.0
2024-10-08 15:50:00,94.46,94.52,94.41,94.43,711512.0,93.0609,93.12,93.0116,93.0313,711512.0
2024-10-09 09:30:00,94.38,94.54,94.23,94.52,185428.0,92.9821,93.1397,92.8343,93.12,185428.0
2024-10-09 09:40:00,94.52,94.75,94.48,94.69,67217.0,93.12,93.3466,93.0806,93.2875,67217.0
2024-10-09 09:50:00,94.69,94.89,94.63,94.88,74735.0,93.2875,93.4845,93.2283,93.4746,74735.0
2024-10-09 10:00:00,94.88,94.89,94.7,94.73,90110.0,93.4746,93.4845,93.2973,93.3269,90110.0
2024-10-09 10:10:00,94.75,94.79,94.57,94.58,229387.0,93.3466,93.386,93.1692,93.1791,229387.0
2024-10-09 10:20:00,94.56,94.64,94.55,94.61,103521.0,93.1594,93.2382,93.1495,93.2086,103521.0
2024-10-09 10:30:00,94.61,94.68,94.51,94.66,124566.0,93.2086,93.2776,93.1101,93.2579,124566.0
2024-10-09 10:40:00,94.66,94.74,94.63,94.74,54833.0,93.2579,93.3367,93.2283,93.3367,54833.0
2024-10-09 10:50:00,94.75,94.86,94.73,94.82,110551.0,93.3466,93.4549,93.3269,93.4155,110551.0
2024-10-09 11:00:00,94.82,94.95,94.82,94.93,67892.0,93.4155,93.5436,93.4155,93.5239,67892.0
2024-10-09 11:10:00,94.94,94.97,94.88,94.96,68951.0,93.5338,93.5633,93.4746,93.5535,68951.0
2024-10-09 11:20:00,94.97,95.1,94.96,95.02,60433.0,93.5633,93.6914,93.5535,93.6126,60433.0
2024-10-09 11:30:00,95.02,95.11,95.0,95.11,38317.0,93.6126,93.7012,93.5929,93.7012,38317.0
2024-10-09 11:40:00,95.1,95.22,95.09,95.21,36982.0,93.6914,93.8096,93.6815,93.7998,36982.0
2024-10-09 11:50:00,95.2,95.22,95.16,95.19,57831.0,93.7899,93.8096,93.7505,93.7801,57831.0
2024-10-09 12:00:00,95.2,95.29,95.16,95.27,63747.0,93.7899,93.8786,93.7505,93.8589,63747.0
2024-10-09 12:10:00,95.28,95.32,95.23,95.23,38813.0,93.8687,93.9081,93.8195,93.8195,38813.0
2024-10-09 12:20:00,95.23,95.27,95.15,95.16,29209.0,93.8195,93.8589,93.7406,93.7505,29209.0
2024-10-09 12:30:00,95.16,95.17,95.1,95.15,37152.0,93.7505,93.7604,93.6914,93.7406,37152.0
2024-10-09 12:40:00,95.14,95.17,95.09,95.11,39987.0,93.7308,93.7604,93.6815,93.7012,39987.0
2024-10-09 12:50:00,95.11,95.11,94.97,95.03,48375.0,93.7012,93.7012,93.5633,93.6224,48375.0
2024-10-09 13:00:00,95.03,95.03,94.98,95.01,27593.0,93.6224,93.6224,93.5732,93.6027,27593.0
2024-10-09 13:10:00,95.02,95.14,95.0,95.14,33042.0,93.6126,93.7308,93.5929,93.7308,33042.0
2024-10-09 13:20:00,95.14,95.16,95.06,95.06,28173.0,93.7308,93.7505,93.652,93.652,28173.0
2024-10-09 13:30:00,95.05,95.1,95.01,95.08,45712.0,93.6421,93.6914,93.6027,93.6717,45712.0
2024-10-09 13:40:00,95.08,95.11,95.06,95.06,12197.0,93.6717,93.7012,93.652,93.652,12197.0
2024-10-09 13:50:00,95.06,95.09,94.94,95.03,103127.0,93.652,93.6815,93.5338,93.6224,103127.0
2024-10-09 14:00:00,95.03,95.16,95.01,95.12,97151.0,93.6224,93.7505,93.6027,93.7111,97151.0
2024-10-09 14:10:00,95.12,95.15,95.06,95.07,71477.0,93.7111,93.7406,93.652,93.6618,71477.0
2024-10-09 14:20:00,95.06,95.07,94.95,95.05,36289.0,93.652,93.6618,93.5436,93.6421,36289.0
2024-10-09 14:30:00,95.03,95.05,94.97,95.03,19927.0,93.6224,93.6421,93.5633,93.6224,19927.0
2024-10-09 14:40:00,95.02,95.07,95.0,95.06,48165.0,93.6126,93.6618,93.5929,93.652,48165.0
2024-10-09 14:50:00,95.06,95.07,95.01,95.03,26777.0,93.652,93.6618,93.6027,93.6224,26777.0
2024-10-09 15:00:00,95.0,95.03,94.97,95.01,111368.0,93.5929,93.6224,93.5633,93.6027,111368.0
2024-10-09 15:10:00,95.0,95.08,94.96,95.07,33573.0,93.5929,93.6717,93.5535,93.6618,33573.0
2024-10-09 15:20:00,95.06,95.14,95.06,95.13,61753.0,93.652,93.7308,93.652,93.7209,61753.0
2024-10-09 15:30:00,95.12,95.19,95.05,95.13,141336.0,93.7111,93.7801,93.6421,93.7209,141336.0
2024-10-09 15:40:00,95.14,95.14,95.0,95.05,391623.0,93.7308,93.7308,93.5929,93.6421,391623.0
2024-10-09 15:50:00,95.05,95.15,95.01,95.03,646965.0,93.6421,93.7406,93.6027,93.6224,646965.0
2024-10-10 09:30:00,95.01,95.01,94.61,94.78,150817.0,93.6027,93.6027,93.2086,93.3761,150817.0
2024-10-10 09:40:00,94.79,94.94,94.69,94.87,96517.0,93.386,93.5338,93.2875,93.4648,96517.0
2024-10-10 09:50:00,94.87,95.22,94.81,95.07,129838.0,93.4648,93.8096,93.4057,93.6618,129838.0
2024-10-10 10:00:00,95.08,95.28,95.06,95.22,45602.0,93.6717,93.8687,93.652,93.8096,45602.0
2024-10-10 10:10:00,95.21,95.37,95.21,95.27,54112.0,93.7998,93.9574,93.7998,93.8589,54112.0
2024-10-10 10:20:00,95.29,95.34,95.23,95.25,51279.0,93.8786,93.9278,93.8195,93.8392,51279.0
2024-10-10 10:30:00,95.28,95.35,95.21,95.24,42812.0,93.8687,93.9377,93.7998,93.8293,42812.0
2024-10-10 10:40:00,95.24,95.25,95.08,95.12,51658.0,93.8293,93.8392,93.6717,93.7111,51658.0
2024-10-10 10:50:00,95.11,95.14,94.98,95.04,54578.0,93.7012,93.7308,93.5732,93.6323,54578.0
2024-10-10 11:00:00,95.04,95.18,94.99,95.16,23276.0,93.6323,93.7702,93.583,93.7505,23276.0
2024-10-10 11:10:00,95.17,95.27,95.15,95.24,22539.0,93.7604,93.8589,93.7406,93.8293,22539.0
2024-10-10 11:20:00,95.23,95.28,95.16,95.25,59239.0,93.8195,93.8687,93.7505,93.8392,59239.0
2024-10-10 11:30:00,95.25,95.25,95.17,95.25,19089.0,93.8392,93.8392,93.7604,93.8392,19089.0
2024-10-10 11:40:00,95.24,95.27,95.22,95.23,16971.0,93.8293,93.8589,93.8096,93.8195,16971.0
2024-10-10 11:50:00,95.23,95.27,95.19,95.25,20434.0,93.8195,93.8589,93.7801,93.8392,20434.0
2024-10-10 12:00:00,95.25,95.34,95.24,95.34,55181.0,93.8392,93.9278,93.8293,93.9278,55181.0
2024-10-10 12:10:00,95.33,95.42,95.33,95.41,69275.0,93.918,94.0066,93.918,93.9968,69275.0
2024-10-10 12:20:00,95.41,95.42,95.31,95.37,106408.0,93.9968,94.0066,93.8983,93.9574,106408.0
2024-10-10 12:30:00,95.37,95.37,95.33,95.34,33907.0,93.9574,93.9574,93.918,93.9278,33907.0
2024-10-10 12:40:00,95.34,95.34,95.11,95.16,121095.0,93.9278,93.9278,93.7012,93.7505,121095.0
2024-10-10 12:50:00,95.17,95.24,95.15,95.16,80013.0,93.7604,93.8293,93.7406,93.7505,80013.0
2024-10-10 13:00:00,95.16,95.17,95.04,95.08,118841.0,93.7505,93.7604,93.6323,93.6717,118841.0
2024-10-10 13:10:00,95.07,95.16,95.07,95.16,42526.0,93.6618,93.7505,93.6618,93.7505,42526.0
2024-10-10 13:20:00,95.16,95.25,95.16,95.21,32359.0,93.7505,93.8392,93.7505,93.7998,32359.0
2024-10-10 13:30:00,95.22,95.25,95.17,95.18,15229.0,93.8096,93.8392,93.7604,93.7702,15229.0
2024-10-10 13:40:00,95.18,95.19,95.09,95.12,62823.0,93.7702,93.7801,93.6815,93.7111,62823.0
2024-10-10 13:50:00,95.12,95.17,94.98,95.17,118214.0,93.7111,93.7604,93.5732,93.7604,118214.0
2024-10-10 14:00:00,95.16,95.16,95.1,95.12,40956.0,93.7505,93.7505,93.6914,93.7111,40956.0
2024-10-10 14:10:00,95.13,95.13,95.0,95.02,26521.0,93.7209,93.7209,93.5929,93.6126,26521.0
2024-10-10 14:20:00,95.02,95.11,95.01,95.1,13948.0,93.6126,93.7012,93.6027,93.6914,13948.0
2024-10-10 14:30:00,95.09,95.1,95.05,95.09,22502.0,93.6815,93.6914,93.6421,93.6815,22502.0
2024-10-10 14:40:00,95.09,95.1,94.97,95.03,23958.0,93.6815,93.6914,93.5633,93.6224,23958.0
2024-10-10 14:50:00,95.02,95.04,94.98,95.04,31294.0,93.6126,93.6323,93.5732,93.6323,31294.0
2024-10-10 15:00:00,95.03,95.06,94.98,95.02,50172.0,93.6224,93.652,93.5732,93.6126,50172.0
2024-10-10 15:10:00,95.02,95.03,94.95,95.02,74511.0,93.6126,93.6224,93.5436,93.6126,74511.0
2024-10-10 15:20:00,95.02,95.05,94.93,94.96,105680.0,93.6126,93.6421,93.5239,93.5535,105680.0
2024-10-10 15:30:00,94.95,95.04,94.95,95.04,124323.0,93.5436,93.6323,93.5436,93.6323,124323.0
2024-10-10 15:40:00,95.05,95.15,95.03,95.15,297756.0,93.6421,93.7406,93.6224,93.7406,297756.0
2024-10-10 15:50:00,95.15,95.31,95.13,95.25,360235.0,93.7406,93.8983,93.7209,93.8392,360235.0
2024-10-11 09:30:00,95.46,95.94,95.32,95.72,196145.0,94.0461,94.5189,93.9081,94.3022,196145.0
2024-10-11 09:40:00,95.73,95.75,95.51,95.55,86351.0,94.3121,94.3318,94.0953,94.1347,86351.0
2024-10-11 09:50:00,95.56,95.76,95.56,95.69,45089.0,94.1446,94.3416,94.1446,94.2726,45089.0
2024-10-11 10:00:00,95.7,95.94,95.64,95.93,67400.0,94.2825,94.5189,94.2234,94.5091,67400.0
2024-10-11 10:10:00,95.95,96.04,95.87,95.96,46269.0,94.5288,94.6175,94.45,94.5386,46269.0
2024-10-11 10:20:00,95.96,96.06,95.9,96.0,32470.0,94.5386,94.6372,94.4795,94.5781,32470.0
2024-10-11 10:30:00,96.0,96.02,95.92,95.96,44282.0,94.5781,94.5978,94.4992,94.5386,44282.0
2024-10-11 10:40:00,95.97,96.06,95.96,96.04,70123.0,94.5485,94.6372,94.5386,94.6175,70123.0
2024-10-11 10:50:00,96.03,96.07,95.96,96.0,88106.0,94.6076,94.647,94.5386,94.5781,88106.0
2024-10-11 11:00:00,96.01,96.12,95.96,96.09,46567.0,94.5879,94.6963,94.5386,94.6667,46567.0
2024-10-11 11:10:00,96.09,96.16,96.08,96.11,44150.0,94.6667,94.7357,94.6569,94.6864,44150.0
2024-10-11 11:20:00,96.09,96.1,96.0,96.01,30063.0,94.6667,94.6766,94.5781,94.5879,30063.0
2024-10-11 11:30:00,96.01,96.09,95.96,96.08,39290.0,94.5879,94.6667,94.5386,94.6569,39290.0
2024-10-11 11:40:00,96.08,96.08,95.97,95.98,43813.0,94.6569,94.6569,94.5485,94.5584,43813.0
2024-10-11 11:50:00,95.98,95.99,95.93,95.96,60790.0,94.5584,94.5682,94.5091,94.5386,60790.0
2024-10-11 12:00:00,95.97,95.97,95.81,95.84,66606.0,94.5485,94.5485,94.3909,94.4204,66606.0
2024-10-11 12:10:00,95.85,95.87,95.8,95.83,26990.0,94.4303,94.45,94.381,94.4106,26990.0
2024-10-11 12:20:00,95.82,95.83,95.76,95.82,45899.0,94.4007,94.4106,94.3416,94.4007,45899.0
2024-10-11 12:30:00,95.82,95.87,95.78,95.79,36955.0,94.4007,94.45,94.3613,94.3712,36955.0
2024-10-11 12:40:00,95.79,95.81,95.75,95.8,58380.0,94.3712,94.3909,94.3318,94.381,58380.0
2024-10-11 12:50:00,95.8,95.82,95.75,95.81,42542.0,94.381,94.4007,94.3318,94.3909,42542.0
2024-10-11 13:00:00,95.82,95.86,95.81,95.83,81816.0,94.4007,94.4401,94.3909,94.4106,81816.0
2024-10-11 13:10:00,95.82,95.83,95.78,95.83,42946.0,94.4007,94.4106,94.3613,94.4106,42946.0
2024-10-11 13:20:00,95.83,95.91,95.82,95.9,59313.0,94.4106,94.4894,94.4007,94.4795,59313.0
2024-10-11 13:30:00,95.9,95.95,95.88,95.95,39222.0,94.4795,94.5288,94.4598,94.5288,39222.0
2024-10-11 13:40:00,95.95,96.0,95.94,95.96,32199.0,94.5288,94.5781,94.5189,94.5386,32199.0
2024-10-11 13:50:00,95.95,95.98,95.92,95.95,57928.0,94.5288,94.5584,94.4992,94.5288,57928.0
2024-10-11 14:00:00,95.94,95.96,95.88,95.89,39794.0,94.5189,94.5386,94.4598,94.4697,39794.0
2024-10-11 14:10:00,95.88,95.93,95.87,95.91,51032.0,94.4598,94.5091,94.45,94.4894,51032.0
2024-10-11 14:20:00,95.91,95.91,95.83,95.84,50035.0,94.4894,94.4894,94.4106,94.4204,50035.0
2024-10-11 14:30:00,95.84,95.88,95.79,95.82,93950.0,94.4204,94.4598,94.3712,94.4007,93950.0
2024-10-11 14:40:00,95.83,95.88,95.8,95.87,111058.0,94.4106,94.4598,94.381,94.45,111058.0
2024-10-11 14:50:00,95.87,95.93,95.86,95.92,63225.0,94.45,94.5091,94.4401,94.4992,63225.0
2024-10-11 15:00:00,95.92,95.98,95.88,95.94,63151.0,94.4992,94.5584,94.4598,94.5189,63151.0
2024-10-11 15:10:00,95.94,96.0,95.94,95.98,41042.0,94.5189,94.5781,94.5189,94.5584,41042.0
2024-10-11 15:20:00,95.98,96.0,95.94,95.95,59612.0,94.5584,94.5781,94.5189,94.5288,59612.0
2024-10-11 15:30:00,95.95,95.97,95.91,95.96,67704.0,94.5288,94.5485,94.4894,94.5386,67704.0
2024-10-11 15:40:00,95.95,95.96,95.88,95.92,143483.0,94.5288,94.5386,94.4598,94.4992,143483.0
2024-10-11 15:50:00,95.92,95.97,95.88,95.89,469087.0,94.4992,94.5485,94.4598,94.4697,469087.0
2024-10-14 09:30:00,95.33,95.59,95.31,95.41,254145.0,93.918,94.1741,93.8983,93.9968,254145.0
2024-10-14 09:40:00,95.38,95.78,95.3,95.76,212189.0,93.9672,94.3613,93.8884,94.3416,212189.0
2024-10-14 09:50:00,95.76,95.8,95.63,95.65,64465.0,94.3416,94.381,94.2135,94.2332,64465.0
2024-10-14 10:00:00,95.66,95.75,95.56,95.63,36187.0,94.2431,94.3318,94.1446,94.2135,36187.0
2024-10-14 10:10:00,95.62,95.71,95.54,95.55,35307.0,94.2037,94.2924,94.1249,94.1347,35307.0
2024-10-14 10:20:00,95.54,95.7,95.53,95.6,29082.0,94.1249,94.2825,94.115,94.184,29082.0
2024-10-14 10:30:00,95.61,95.83,95.61,95.83,49314.0,94.1938,94.4106,94.1938,94.4106,49314.0
2024-10-14 10:40:00,95.83,95.89,95.81,95.84,41813.0,94.4106,94.4697,94.3909,94.4204,41813.0
2024-10-14 10:50:00,95.83,95.97,95.8,95.93,27161.0,94.4106,94.5485,94.381,94.5091,27161.0
2024-10-14 11:00:00,95.93,96.04,95.92,96.03,43520.0,94.5091,94.6175,94.4992,94.6076,43520.0
2024-10-14 11:10:00,96.04,96.1,96.01,96.08,35600.0,94.6175,94.6766,94.5879,94.6569,35600.0
2024-10-14 11:20:00,96.09,96.09,95.98,96.01,56418.0,94.6667,94.6667,94.5584,94.5879,56418.0
2024-10-14 11:30:00,96.01,96.09,96.01,96.09,20462.0,94.5879,94.6667,94.5879,94.6667,20462.0
2024-10-14 11:40:00,96.08,96.09,96.04,96.05,20956.0,94.6569,94.6667,94.6175,94.6273,20956.0
2024-10-14 11:50:00,96.06,96.09,96.04,96.06,27277.0,94.6372,94.6667,94.6175,94.6372,27277.0
2024-10-14 12:00:00,96.06,96.11,96.03,96.05,48692.0,94.6372,94.6864,94.6076,94.6273,48692.0
2024-10-14 12:10:00,96.04,96.09,96.04,96.04,10927.0,94.6175,94.6667,94.6175,94.6175,10927.0
2024-10-14 12:20:00,96.05,96.11,96.04,96.1,25443.0,94.6273,94.6864,94.6175,94.6766,25443.0
2024-10-14 12:30:00,96.1,96.15,96.09,96.11,28735.0,94.6766,94.7258,94.6667,94.6864,28735.0
2024-10-14 12:40:00,96.11,96.11,96.06,96.08,14789.0,94.6864,94.6864,94.6372,94.6569,14789.0
2024-10-14 12:50:00,96.08,96.13,96.08,96.11,15952.0,94.6569,94.7061,94.6569,94.6864,15952.0
2024-10-14 13:00:00,96.11,96.12,96.09,96.1,5541.0,94.6864,94.6963,94.6667,94.6766,5541.0
2024-10-14 13:10:00,96.1,96.13,96.07,96.12,22555.0,94.6766,94.7061,94.647,94.6963,22555.0
2024-10-14 13:20:00,96.13,96.13,96.07,96.09,12312.0,94.7061,94.7061,94.647,94.6667,12312.0
2024-10-14 13:30:00,96.08,96.11,96.06,96.11,20778.0,94.6569,94.6864,94.6372,94.6864,20778.0
2024-10-14 13:40:00,96.1,96.17,96.1,96.16,18809.0,94.6766,94.7455,94.6766,94.7357,18809.0
2024-10-14 13:50:00,96.16,96.17,96.08,96.08,16080.0,94.7357,94.7455,94.6569,94.6569,16080.0
2024-10-14 14:00:00,96.07,96.15,96.06,96.15,43177.0,94.647,94.7258,94.6372,94.7258,43177.0
2024-10-14 14:10:00,96.15,96.2,96.13,96.19,27715.0,94.7258,94.7751,94.7061,94.7652,27715.0
2024-10-14 14:20:00,96.2,96.22,96.16,96.17,33887.0,94.7751,94.7948,94.7357,94.7455,33887.0
2024-10-14 14:30:00,96.17,96.25,96.17,96.22,56978.0,94.7455,94.8244,94.7455,94.7948,56978.0
2024-10-14 14:40:00,96.21,96.24,96.18,96.19,30912.0,94.7849,94.8145,94.7554,94.7652,30912.0
2024-10-14 14:50:00,96.19,96.2,96.14,96.16,39042.0,94.7652,94.7751,94.716,94.7357,39042.0
2024-10-14 15:00:00,96.16,96.22,96.11,96.17,55991.0,94.7357,94.7948,94.6864,94.7455,55991.0
2024-10-14 15:10:00,96.17,96.19,96.15,96.16,81809.0,94.7455,94.7652,94.7258,94.7357,81809.0
2024-10-14 15:20:00,96.16,96.26,96.15,96.26,45075.0,94.7357,94.8342,94.7258,94.8342,45075.0
2024-10-14 15:30:00,96.25,96.28,96.2,96.26,106234.0,94.8244,94.8539,94.7751,94.8342,106234.0
2024-10-14 15:40:00,96.26,96.42,96.25,96.41,143008.0,94.8342,94.9918,94.8244,94.982,143008.0
2024-10-14 15:50:00,96.41,96.5,96.32,96.43,643431.0,94.982,95.0707,94.8933,95.0017,643431.0
2024-10-15 09:30:00,96.22,96.52,96.22,96.36,150797.0,94.7948,95.0904,94.7948,94.9327,150797.0
2024-10-15 09:40:00,96.37,96.52,96.29,96.51,91300.0,94.9426,95.0904,94.8638,95.0805,91300.0
2024-10-15 09:50:00,96.5,96.52,96.31,96.37,83730.0,95.0707,95.0904,94.8835,94.9426,83730.0
2024-10-15 10:00:00,96.39,96.66,96.38,96.66,124885.0,94.9623,95.2283,94.9524,95.2283,124885.0
2024-10-15 10:10:00,96.66,97.06,96.63,97.05,73155.0,95.2283,95.6224,95.1987,95.6125,73155.0
2024-10-15 10:20:00,97.06,97.13,96.91,96.92,100906.0,95.6224,95.6913,95.4746,95.4844,100906.0
2024-10-15 10:30:00,96.91,96.98,96.79,96.85,197456.0,95.4746,95.5435,95.3564,95.4155,197456.0
2024-10-15 10:40:00,96.85,96.99,96.82,96.91,116097.0,95.4155,95.5534,95.3859,95.4746,116097.0
2024-10-15 10:50:00,96.91,96.99,96.85,96.89,70435.0,95.4746,95.5534,95.4155,95.4549,70435.0
2024-10-15 11:00:00,96.89,96.97,96.85,96.96,61757.0,95.4549,95.5337,95.4155,95.5238,61757.0
2024-10-15 11:10:00,96.96,96.96,96.77,96.87,49808.0,95.5238,95.5238,95.3367,95.4352,49808.0
2024-10-15 11:20:00,96.84,96.94,96.83,96.89,42455.0,95.4056,95.5041,95.3958,95.4549,42455.0
2024-10-15 11:30:00,96.89,96.93,96.81,96.89,40680.0,95.4549,95.4943,95.3761,95.4549,40680.0
2024-10-15 11:40:00,96.89,96.97,96.85,96.89,46857.0,95.4549,95.5337,95.4155,95.4549,46857.0
2024-10-15 11:50:00,96.89,96.94,96.86,96.93,49308.0,95.4549,95.5041,95.4253,95.4943,49308.0
2024-10-15 12:00:00,96.94,97.01,96.88,96.96,52008.0,95.5041,95.5731,95.445,95.5238,52008.0
2024-10-15 12:10:00,96.98,97.04,96.97,97.0,43859.0,95.5435,95.6027,95.5337,95.5632,43859.0
2024-10-15 12:20:00,97.0,97.06,96.99,97.05,24226.0,95.5632,95.6224,95.5534,95.6125,24226.0
2024-10-15 12:30:00,97.04,97.07,96.99,97.02,35040.0,95.6027,95.6322,95.5534,95.5829,35040.0
2024-10-15 12:40:00,97.01,97.02,96.89,96.91,36988.0,95.5731,95.5829,95.4549,95.4746,36988.0
2024-10-15 12:50:00,96.91,96.93,96.87,96.92,25391.0,95.4746,95.4943,95.4352,95.4844,25391.0
2024-10-15 13:00:00,96.93,96.93,96.82,96.82,33260.0,95.4943,95.4943,95.3859,95.3859,33260.0
2024-10-15 13:10:00,96.81,96.87,96.74,96.83,45459.0,95.3761,95.4352,95.3071,95.3958,45459.0
2024-10-15 13:20:00,96.84,96.86,96.81,96.85,31731.0,95.4056,95.4253,95.3761,95.4155,31731.0
2024-10-15 13:30:00,96.84,96.87,96.82,96.87,21574.0,95.4056,95.4352,95.3859,95.4352,21574.0
2024-10-15 13:40:00,96.87,96.92,96.83,96.88,27292.0,95.4352,95.4844,95.3958,95.445,27292.0
2024-10-15 13:50:00,96.89,96.89,96.76,96.79,39451.0,95.4549,95.4549,95.3268,95.3564,39451.0
2024-10-15 14:00:00,96.8,96.81,96.67,96.68,40355.0,95.3662,95.3761,95.2381,95.248,40355.0
2024-10-15 14:10:00,96.69,96.7,96.55,96.59,63136.0,95.2578,95.2677,95.1199,95.1593,63136.0
2024-10-15 14:20:00,96.59,96.65,96.51,96.54,60166.0,95.1593,95.2184,95.0805,95.1101,60166.0
2024-10-15 14:30:00,96.54,96.57,96.5,96.55,29704.0,95.1101,95.1396,95.0707,95.1199,29704.0
2024-10-15 14:40:00,96.54,96.59,96.53,96.55,16182.0,95.1101,95.1593,95.1002,95.1199,16182.0
2024-10-15 14:50:00,96.55,96.58,96.52,96.54,21841.0,95.1199,95.1495,95.0904,95.1101,21841.0
2024-10-15 15:00:00,96.55,96.56,96.38,96.38,114558.0,95.1199,95.1298,94.9524,94.9524,114558.0
2024-10-15 15:10:00,96.39,96.49,96.38,96.45,30519.0,94.9623,95.0608,94.9524,95.0214,30519.0
2024-10-15 15:20:00,96.45,96.48,96.32,96.33,77264.0,95.0214,95.0509,94.8933,94.9032,77264.0
2024-10-15 15:30:00,96.33,96.38,96.24,96.37,71903.0,94.9032,94.9524,94.8145,94.9426,71903.0
2024-10-15 15:40:00,96.38,96.41,96.31,96.38,139392.0,94.9524,94.982,94.8835,94.9524,139392.0
2024-10-15 15:50:00,96.37,96.47,96.24,96.33,480208.0,94.9426,95.0411,94.8145,94.9032,480208.0
2024-10-16 09:30:00,96.45,96.67,96.41,96.66,335429.0,95.0214,95.2381,94.982,95.2283,335429.0
2024-10-16 09:40:00,96.66,96.9,96.61,96.75,209274.0,95.2283,95.4647,95.179,95.3169,209274.0
2024-10-16 09:50:00,96.75,96.94,96.69,96.93,55838.0,95.3169,95.5041,95.2578,95.4943,55838.0
2024-10-16 10:00:00,96.94,97.11,96.9,97.1,56960.0,95.5041,95.6716,95.4647,95.6618,56960.0
2024-10-16 10:10:00,97.1,97.16,96.99,97.08,51259.0,95.6618,95.7209,95.5534,95.6421,51259.0
2024-10-16 10:20:00,97.08,97.08,96.96,96.97,47190.0,95.6421,95.6421,95.5238,95.5337,47190.0
2024-10-16 10:30:00,96.96,97.03,96.92,96.93,53035.0,95.5238,95.5928,95.4844,95.4943,53035.0
2024-10-16 10:40:00,96.93,96.93,96.81,96.85,82452.0,95.4943,95.4943,95.3761,95.4155,82452.0
2024-10-16 10:50:00,96.87,96.96,96.85,96.93,51432.0,95.4352,95.5238,95.4155,95.4943,51432.0
2024-10-16 11:00:00,96.92,96.92,96.74,96.8,39777.0,95.4844,95.4844,95.3071,95.3662,39777.0
2024-10-16 11:10:00,96.79,96.87,96.78,96.86,50143.0,95.3564,95.4352,95.3465,95.4253,50143.0
2024-10-16 11:20:00,96.85,96.95,96.84,96.92,22815.0,95.4155,95.514,95.4056,95.4844,22815.0
2024-10-16 11:30:00,96.91,96.94,96.89,96.93,17617.0,95.4746,95.5041,95.4549,95.4943,17617.0
2024-10-16 11:40:00,96.94,97.0,96.89,96.91,42484.0,95.5041,95.5632,95.4549,95.4746,42484.0
2024-10-16 11:50:00,96.92,96.94,96.86,96.86,33566.0,95.4844,95.5041,95.4253,95.4253,33566.0
2024-10-16 12:00:00,96.87,96.88,96.83,96.87,38383.0,95.4352,95.445,95.3958,95.4352,38383.0
2024-10-16 12:10:00,96.87,96.92,96.84,96.92,31541.0,95.4352,95.4844,95.4056,95.4844,31541.0
2024-10-16 12:20:00,96.92,96.94,96.88,96.88,19934.0,95.4844,95.5041,95.445,95.445,19934.0
2024-10-16 12:30:00,96.87,96.9,96.84,96.89,17622.0,95.4352,95.4647,95.4056,95.4549,17622.0
2024-10-16 12:40:00,96.89,96.92,96.85,96.86,18613.0,95.4549,95.4844,95.4155,95.4253,18613.0
2024-10-16 12:50:00,96.87,96.9,96.85,96.89,31887.0,95.4352,95.4647,95.4155,95.4549,31887.0
2024-10-16 13:00:00,96.89,96.92,96.87,96.88,33896.0,95.4549,95.4844,95.4352,95.445,33896.0
2024-10-16 13:10:00,96.88,96.95,96.88,96.89,22277.0,95.445,95.514,95.445,95.4549,22277.0
2024-10-16 13:20:00,96.9,96.99,96.9,96.97,39825.0,95.4647,95.5534,95.4647,95.5337,39825.0
2024-10-16 13:30:00,96.96,97.01,96.94,97.01,28327.0,95.5238,95.5731,95.5041,95.5731,28327.0
2024-10-16 13:40:00,97.01,97.06,96.99,97.01,49522.0,95.5731,95.6224,95.5534,95.5731,49522.0
2024-10-16 13:50:00,97.01,97.08,96.99,97.06,40528.0,95.5731,95.6421,95.5534,95.6224,40528.0
2024-10-16 14:00:00,97.06,97.16,97.05,97.15,29989.0,95.6224,95.7209,95.6125,95.711,29989.0
2024-10-16 14:10:00,97.15,97.21,97.15,97.19,24172.0,95.711,95.7701,95.711,95.7504,24172.0
2024-10-16 14:20:00,97.18,97.28,97.17,97.21,62446.0,95.7406,95.8391,95.7307,95.7701,62446.0
2024-10-16 14:30:00,97.21,97.25,97.18,97.18,30911.0,95.7701,95.8095,95.7406,95.7406,30911.0
2024-10-16 14:40:00,97.18,97.22,97.13,97.2,46551.0,95.7406,95.78,95.6913,95.7603,46551.0
2024-10-16 14:50:00,97.19,97.21,97.14,97.18,31668.0,95.7504,95.7701,95.7012,95.7406,31668.0
2024-10-16 15:00:00,97.19,97.19,97.12,97.17,56809.0,95.7504,95.7504,95.6815,95.7307,56809.0
2024-10-16 15:10:00,97.17,97.23,97.16,97.22,29727.0,95.7307,95.7898,95.7209,95.78,29727.0
2024-10-16 15:20:00,97.22,97.22,97.15,97.18,66993.0,95.78,95.78,95.711,95.7406,66993.0
2024-10-16 15:30:00,97.17,97.19,97.12,97.18,84801.0,95.7307,95.7504,95.6815,95.7406,84801.0
2024-10-16 15:40:00,97.18,97.21,97.11,97.12,179993.0,95.7406,95.7701,95.6716,95.6815,179993.0
2024-10-16 15:50:00,97.11,97.19,97.08,97.11,727969.0,95.6716,95.7504,95.6421,95.6716,727969.0
2024-10-17 09:30:00,97.3,97.46,96.99,97.09,188539.0,95.8588,96.0164,95.5534,95.6519,188539.0
2024-10-17 09:40:00,97.09,97.37,97.08,97.14,102017.0,95.6519,95.9278,95.6421,95.7012,102017.0
2024-10-17 09:50:00,97.15,97.36,97.15,97.33,59001.0,95.711,95.9179,95.711,95.8884,59001.0
2024-10-17 10:00:00,97.34,97.37,97.05,97.29,67196.0,95.8982,95.9278,95.6125,95.8489,67196.0
2024-10-17 10:10:00,97.3,97.34,97.13,97.17,47271.0,95.8588,95.8982,95.6913,95.7307,47271.0
2024-10-17 10:20:00,97.18,97.25,97.04,97.09,34376.0,95.7406,95.8095,95.6027,95.6519,34376.0
2024-10-17 10:30:00,97.09,97.18,97.01,97.17,28709.0,95.6519,95.7406,95.5731,95.7307,28709.0
2024-10-17 10:40:00,97.17,97.27,97.11,97.21,25465.0,95.7307,95.8292,95.6716,95.7701,25465.0
2024-10-17 10:50:00,97.21,97.26,97.12,97.17,42580.0,95.7701,95.8194,95.6815,95.7307,42580.0
2024-10-17 11:00:00,97.16,97.17,97.06,97.11,41663.0,95.7209,95.7307,95.6224,95.6716,41663.0
2024-10-17 11:10:00,97.11,97.19,97.08,97.1,38781.0,95.6716,95.7504,95.6421,95.6618,38781.0
2024-10-17 11:20:00,97.09,97.11,96.98,97.06,41051.0,95.6519,95.6716,95.5435,95.6224,41051.0
2024-10-17 11:30:00,97.06,97.1,97.03,97.08,48663.0,95.6224,95.6618,95.5928,95.6421,48663.0
2024-10-17 11:40:00,97.08,97.09,96.97,96.98,35697.0,95.6421,95.6519,95.5337,95.5435,35697.0
2024-10-17 11:50:00,96.98,97.01,96.93,96.97,29072.0,95.5435,95.5731,95.4943,95.5337,29072.0
2024-10-17 12:00:00,96.98,97.04,96.96,96.99,33245.0,95.5435,95.6027,95.5238,95.5534,33245.0
2024-10-17 12:10:00,97.0,97.04,96.98,97.01,31549.0,95.5632,95.6027,95.5435,95.5731,31549.0
2024-10-17 12:20:00,97.02,97.05,96.97,97.02,13634.0,95.5829,95.6125,95.5337,95.5829,13634.0
2024-10-17 12:30:00,97.02,97.13,96.99,97.13,105206.0,95.5829,95.6913,95.5534,95.6913,105206.0
2024-10-17 12:40:00,97.12,97.2,97.12,97.18,11909.0,95.6815,95.7603,95.6815,95.7406,11909.0
2024-10-17 12:50:00,97.18,97.24,97.17,97.23,22761.0,95.7406,95.7997,95.7307,95.7898,22761.0
2024-10-17 13:00:00,97.23,97.24,97.11,97.17,36712.0,95.7898,95.7997,95.6716,95.7307,36712.0
2024-10-17 13:10:00,97.18,97.2,97.08,97.08,28749.0,95.7406,95.7603,95.6421,95.6421,28749.0
2024-10-17 13:20:00,97.09,97.11,97.03,97.06,20711.0,95.6519,95.6716,95.5928,95.6224,20711.0
2024-10-17 13:30:00,97.06,97.07,96.99,97.02,20719.0,95.6224,95.6322,95.5534,95.5829,20719.0
2024-10-17 13:40:00,97.02,97.1,97.0,97.09,27565.0,95.5829,95.6618,95.5632,95.6519,27565.0
2024-10-17 13:50:00,97.09,97.13,97.06,97.1,27961.0,95.6519,95.6913,95.6224,95.6618,27961.0
2024-10-17 14:00:00,97.1,97.11,96.97,96.98,40196.0,95.6618,95.6716,95.5337,95.5435,40196.0
2024-10-17 14:10:00,96.98,97.01,96.93,96.94,21684.0,95.5435,95.5731,95.4943,95.5041,21684.0
2024-10-17 14:20:00,96.94,97.03,96.93,96.98,28156.0,95.5041,95.5928,95.4943,95.5435,28156.0
2024-10-17 14:30:00,96.97,97.03,96.96,97.0,15943.0,95.5337,95.5928,95.5238,95.5632,15943.0
2024-10-17 14:40:00,97.01,97.03,96.97,97.0,20177.0,95.5731,95.5928,95.5337,95.5632,20177.0
2024-10-17 14:50:00,96.99,97.03,96.97,97.02,14972.0,95.5534,95.5928,95.5337,95.5829,14972.0
2024-10-17 15:00:00,97.02,97.06,96.98,97.06,28953.0,95.5829,95.6224,95.5435,95.6224,28953.0
2024-10-17 15:10:00,97.06,97.1,97.04,97.06,16839.0,95.6224,95.6618,95.6027,95.6224,16839.0
2024-10-17 15:20:00,97.06,97.08,97.02,97.06,32381.0,95.6224,95.6421,95.5829,95.6224,32381.0
2024-10-17 15:30:00,97.05,97.06,96.98,97.05,51384.0,95.6125,95.6224,95.5435,95.6125,51384.0
2024-10-17 15:40:00,97.05,97.1,97.04,97.08,98072.0,95.6125,95.6618,95.6027,95.6421,98072.0
2024-10-17 15:50:00,97.07,97.27,97.07,97.21,323354.0,95.6322,95.8292,95.6322,95.7701,323354.0
2024-10-18 09:30:00,97.53,97.64,97.22,97.35,301866.0,96.0854,96.1938,95.78,95.9081,301866.0
2024-10-18 09:40:00,97.35,97.48,97.22,97.4,134691.0,95.9081,96.0361,95.78,95.9573,134691.0
2024-10-18 09:50:00,97.4,97.41,97.24,97.27,77149.0,95.9573,95.9672,95.7997,95.8292,77149.0
2024-10-18 10:00:00,97.27,97.36,97.2,97.31,71382.0,95.8292,95.9179,95.7603,95.8687,71382.0
2024-10-18 10:10:00,97.32,97.33,97.13,97.25,35678.0,95.8785,95.8884,95.6913,95.8095,35678.0
2024-10-18 10:20:00,97.25,97.31,97.19,97.25,14592.0,95.8095,95.8687,95.7504,95.8095,14592.0
2024-10-18 10:30:00,97.26,97.36,97.25,97.3,35246.0,95.8194,95.9179,95.8095,95.8588,35246.0
2024-10-18 10:40:00,97.31,97.36,97.26,97.29,18261.0,95.8687,95.9179,95.8194,95.8489,18261.0
2024-10-18 10:50:00,97.29,97.41,97.29,97.38,58963.0,95.8489,95.9672,95.8489,95.9376,58963.0
2024-10-18 11:00:00,97.37,97.48,97.35,97.47,33145.0,95.9278,96.0361,95.9081,96.0263,33145.0
2024-10-18 11:10:00,97.48,97.54,97.43,97.46,23617.0,96.0361,96.0952,95.9869,96.0164,23617.0
2024-10-18 11:20:00,97.47,97.5,97.43,97.47,40648.0,96.0263,96.0558,95.9869,96.0263,40648.0
2024-10-18 11:30:00,97.47,97.53,97.46,97.52,64614.0,96.0263,96.0854,96.0164,96.0755,64614.0
2024-10-18 11:40:00,97.52,97.56,97.51,97.55,17586.0,96.0755,96.1149,96.0657,96.1051,17586.0
2024-10-18 11:50:00,97.53,97.56,97.5,97.55,12431.0,96.0854,96.1149,96.0558,96.1051,12431.0
2024-10-18 12:00:00,97.55,97.66,97.55,97.66,17953.0,96.1051,96.2135,96.1051,96.2135,17953.0
2024-10-18 12:10:00,97.65,97.83,97.64,97.83,21301.0,96.2036,96.381,96.1938,96.381,21301.0
2024-10-18 12:20:00,97.83,97.84,97.79,97.83,15835.0,96.381,96.3908,96.3415,96.381,15835.0
2024-10-18 12:30:00,97.82,97.85,97.77,97.84,24138.0,96.3711,96.4007,96.3218,96.3908,24138.0
2024-10-18 12:40:00,97.84,97.85,97.76,97.79,27696.0,96.3908,96.4007,96.312,96.3415,27696.0
2024-10-18 12:50:00,97.79,97.87,97.76,97.79,30591.0,96.3415,96.4204,96.312,96.3415,30591.0
2024-10-18 13:00:00,97.77,97.81,97.75,97.78,46378.0,96.3218,96.3612,96.3021,96.3317,46378.0
2024-10-18 13:10:00,97.79,97.87,97.78,97.81,22716.0,96.3415,96.4204,96.3317,96.3612,22716.0
2024-10-18 13:20:00,97.8,97.82,97.73,97.74,18990.0,96.3514,96.3711,96.2824,96.2923,18990.0
2024-10-18 13:30:00,97.75,97.81,97.74,97.8,15068.0,96.3021,96.3612,96.2923,96.3514,15068.0
2024-10-18 13:40:00,97.79,97.79,97.71,97.73,26384.0,96.3415,96.3415,96.2627,96.2824,26384.0
2024-10-18 13:50:00,97.72,97.73,97.65,97.69,10888.0,96.2726,96.2824,96.2036,96.243,10888.0
2024-10-18 14:00:00,97.69,97.78,97.59,97.78,43256.0,96.243,96.3317,96.1445,96.3317,43256.0
2024-10-18 14:10:00,97.78,97.83,97.78,97.82,14530.0,96.3317,96.381,96.3317,96.3711,14530.0
2024-10-18 14:20:00,97.81,97.84,97.75,97.75,25191.0,96.3612,96.3908,96.3021,96.3021,25191.0
2024-10-18 14:30:00,97.77,97.77,97.65,97.66,64428.0,96.3218,96.3218,96.2036,96.2135,64428.0
2024-10-18 14:40:00,97.67,97.73,97.66,97.7,38853.0,96.2233,96.2824,96.2135,96.2529,38853.0
2024-10-18 14:50:00,97.7,97.71,97.63,97.63,30211.0,96.2529,96.2627,96.1839,96.1839,30211.0
2024-10-18 15:00:00,97.64,97.65,97.57,97.6,70559.0,96.1938,96.2036,96.1248,96.1544,70559.0
2024-10-18 15:10:00,97.59,97.62,97.54,97.54,97416.0,96.1445,96.1741,96.0952,96.0952,97416.0
2024-10-18 15:20:00,97.54,97.55,97.47,97.49,117066.0,96.0952,96.1051,96.0263,96.046,117066.0
2024-10-18 15:30:00,97.49,97.54,97.46,97.52,110664.0,96.046,96.0952,96.0164,96.0755,110664.0
2024-10-18 15:40:00,97.52,97.55,97.47,97.52,204060.0,96.0755,96.1051,96.0263,96.0755,204060.0
2024-10-18 15:50:00,97.52,97.7,97.49,97.64,447746.0,96.0755,96.2529,96.046,96.1938,447746.0
2024-10-21 09:30:00,97.52,97.67,97.44,97.52,144983.0,96.0755,96.2233,95.9967,96.0755,144983.0
2024-10-21 09:40:00,97.52,97.64,97.45,97.53,76355.0,96.0755,96.1938,96.0066,96.0854,76355.0
2024-10-21 09:50:00,97.51,97.65,97.35,97.36,34118.0,96.0657,96.2036,95.9081,95.9179,34118.0
2024-10-21 10:00:00,97.37,97.43,97.31,97.34,38468.0,95.9278,95.9869,95.8687,95.8982,38468.0
2024-10-21 10:10:00,97.34,97.34,97.18,97.18,46498.0,95.8982,95.8982,95.7406,95.7406,46498.0
2024-10-21 10:20:00,97.2,97.24,97.0,97.0,51789.0,95.7603,95.7997,95.5632,95.5632,51789.0
2024-10-21 10:30:00,96.99,97.03,96.93,97.01,58026.0,95.5534,95.5928,95.4943,95.5731,58026.0
2024-10-21 10:40:00,97.01,97.03,96.79,96.81,63677.0,95.5731,95.5928,95.3564,95.3761,63677.0
2024-10-21 10:50:00,96.8,96.86,96.76,96.83,32172.0,95.3662,95.4253,95.3268,95.3958,32172.0
2024-10-21 11:00:00,96.84,96.85,96.55,96.62,75407.0,95.4056,95.4155,95.1199,95.1889,75407.0
2024-10-21 11:10:00,96.63,96.72,96.62,96.7,65011.0,95.1987,95.2874,95.1889,95.2677,65011.0
2024-10-21 11:20:00,96.7,96.7,96.59,96.61,39263.0,95.2677,95.2677,95.1593,95.179,39263.0
2024-10-21 11:30:00,96.61,96.63,96.56,96.62,23721.0,95.179,95.1987,95.1298,95.1889,23721.0
2024-10-21 11:40:00,96.62,96.74,96.61,96.73,29708.0,95.1889,95.3071,95.179,95.2972,29708.0
2024-10-21 11:50:00,96.74,96.83,96.73,96.76,26949.0,95.3071,95.3958,95.2972,95.3268,26949.0
2024-10-21 12:00:00,96.78,96.79,96.68,96.75,32027.0,95.3465,95.3564,95.248,95.3169,32027.0
2024-10-21 12:10:00,96.76,96.77,96.64,96.69,26339.0,95.3268,95.3367,95.2086,95.2578,26339.0
2024-10-21 12:20:00,96.69,96.77,96.65,96.77,27432.0,95.2578,95.3367,95.2184,95.3367,27432.0
2024-10-21 12:30:00,96.77,96.8,96.73,96.75,15697.0,95.3367,95.3662,95.2972,95.3169,15697.0
2024-10-21 12:40:00,96.75,96.76,96.72,96.73,16778.0,95.3169,95.3268,95.2874,95.2972,16778.0
2024-10-21 12:50:00,96.74,96.86,96.74,96.86,11270.0,95.3071,95.4253,95.3071,95.4253,11270.0
2024-10-21 13:00:00,96.83,96.87,96.8,96.87,9955.0,95.3958,95.4352,95.3662,95.4352,9955.0
2024-10-21 13:10:00,96.85,96.86,96.8,96.84,20270.0,95.4155,95.4253,95.3662,95.4056,20270.0
2024-10-21 13:20:00,96.83,96.84,96.79,96.79,11295.0,95.3958,95.4056,95.3564,95.3564,11295.0
2024-10-21 13:30:00,96.79,96.79,96.73,96.75,9514.0,95.3564,95.3564,95.2972,95.3169,9514.0
2024-10-21 13:40:00,96.76,96.8,96.75,96.79,13231.0,95.3268,95.3662,95.3169,95.3564,13231.0
2024-10-21 13:50:00,96.8,96.82,96.76,96.79,13682.0,95.3662,95.3859,95.3268,95.3564,13682.0
2024-10-21 14:00:00,96.79,96.79,96.74,96.75,14537.0,95.3564,95.3564,95.3071,95.3169,14537.0
2024-10-21 14:10:00,96.75,96.77,96.67,96.77,23173.0,95.3169,95.3367,95.2381,95.3367,23173.0
2024-10-21 14:20:00,96.78,96.79,96.7,96.73,15079.0,95.3465,95.3564,95.2677,95.2972,15079.0
2024-10-21 14:30:00,96.72,96.74,96.7,96.73,15374.0,95.2874,95.3071,95.2677,95.2972,15374.0
2024-10-21 14:40:00,96.73,96.74,96.66,96.72,15562.0,95.2972,95.3071,95.2283,95.2874,15562.0
2024-10-21 14:50:00,96.73,96.73,96.7,96.71,34583.0,95.2972,95.2972,95.2677,95.2775,34583.0
2024-10-21 15:00:00,96.72,96.76,96.66,96.69,77870.0,95.2874,95.3268,95.2283,95.2578,77870.0
2024-10-21 15:10:00,96.7,96.81,96.7,96.81,27847.0,95.2677,95.3761,95.2677,95.3761,27847.0
2024-10-21 15:20:00,96.81,96.82,96.77,96.79,29191.0,95.3761,95.3859,95.3367,95.3564,29191.0
2024-10-21 15:30:00,96.79,96.8,96.71,96.76,134815.0,95.3564,95.3662,95.2775,95.3268,134815.0
2024-10-21 15:40:00,96.76,96.81,96.75,96.79,77650.0,95.3268,95.3761,95.3169,95.3564,77650.0
2024-10-21 15:50:00,96.79,96.88,96.72,96.88,313266.0,95.3564,95.445,95.2874,95.445,313266.0
2024-10-22 09:30:00,96.81,96.96,95.87,95.91,269240.0,95.3761,95.5238,94.45,94.4894,269240.0
2024-10-22 09:40:00,95.91,95.99,95.72,95.89,161863.0,94.4894,94.5682,94.3022,94.4697,161863.0
2024-10-22 09:50:00,95.9,95.9,95.65,95.79,84305.0,94.4795,94.4795,94.2332,94.3712,84305.0
2024-10-22 10:00:00,95.78,95.86,95.5,95.56,83030.0,94.3613,94.4401,94.0855,94.1446,83030.0
2024-10-22 10:10:00,95.58,95.7,95.53,95.6,139855.0,94.1643,94.2825,94.115,94.184,139855.0
2024-10-22 10:20:00,95.62,95.65,95.54,95.58,83251.0,94.2037,94.2332,94.1249,94.1643,83251.0
2024-10-22 10:30:00,95.55,95.67,95.46,95.65,84332.0,94.1347,94.2529,94.0461,94.2332,84332.0
2024-10-22 10:40:00,95.64,95.7,95.59,95.68,87309.0,94.2234,94.2825,94.1741,94.2628,87309.0
2024-10-22 10:50:00,95.67,95.69,95.64,95.67,35807.0,94.2529,94.2726,94.2234,94.2529,35807.0
2024-10-22 11:00:00,95.65,95.7,95.62,95.7,63405.0,94.2332,94.2825,94.2037,94.2825,63405.0
2024-10-22 11:10:00,95.71,95.8,95.67,95.78,117607.0,94.2924,94.381,94.2529,94.3613,117607.0
2024-10-22 11:20:00,95.78,95.79,95.68,95.77,38975.0,94.3613,94.3712,94.2628,94.3515,38975.0
2024-10-22 11:30:00,95.76,95.86,95.74,95.84,31599.0,94.3416,94.4401,94.3219,94.4204,31599.0
2024-10-22 11:40:00,95.84,95.84,95.76,95.8,36615.0,94.4204,94.4204,94.3416,94.381,36615.0
2024-10-22 11:50:00,95.8,95.84,95.73,95.73,19087.0,94.381,94.4204,94.3121,94.3121,19087.0
2024-10-22 12:00:00,95.73,95.75,95.65,95.7,58239.0,94.3121,94.3318,94.2332,94.2825,58239.0
2024-10-22 12:10:00,95.71,95.8,95.7,95.79,30579.0,94.2924,94.381,94.2825,94.3712,30579.0
2024-10-22 12:20:00,95.79,95.82,95.75,95.81,18781.0,94.3712,94.4007,94.3318,94.3909,18781.0
2024-10-22 12:30:00,95.81,95.92,95.8,95.92,22624.0,94.3909,94.4992,94.381,94.4992,22624.0
2024-10-22 12:40:00,95.92,95.95,95.9,95.94,32163.0,94.4992,94.5288,94.4795,94.5189,32163.0
2024-10-22 12:50:00,95.94,96.05,95.94,95.99,97846.0,94.5189,94.6273,94.5189,94.5682,97846.0
2024-10-22 13:00:00,95.99,96.04,95.96,95.98,64440.0,94.5682,94.6175,94.5386,94.5584,64440.0
2024-10-22 13:10:00,95.98,96.01,95.92,95.93,38426.0,94.5584,94.5879,94.4992,94.5091,38426.0
2024-10-22 13:20:00,95.94,96.02,95.93,96.0,30772.0,94.5189,94.5978,94.5091,94.5781,30772.0
2024-10-22 13:30:00,96.0,96.08,95.96,96.08,100685.0,94.5781,94.6569,94.5386,94.6569,100685.0
2024-10-22 13:40:00,96.08,96.19,96.08,96.16,18269.0,94.6569,94.7652,94.6569,94.7357,18269.0
2024-10-22 13:50:00,96.15,96.17,96.12,96.17,43996.0,94.7258,94.7455,94.6963,94.7455,43996.0
2024-10-22 14:00:00,96.15,96.24,96.12,96.14,43721.0,94.7258,94.8145,94.6963,94.716,43721.0
2024-10-22 14:10:00,96.15,96.19,96.1,96.18,19966.0,94.7258,94.7652,94.6766,94.7554,19966.0
2024-10-22 14:20:00,96.18,96.18,96.11,96.13,34224.0,94.7554,94.7554,94.6864,94.7061,34224.0
2024-10-22 14:30:00,96.13,96.15,96.06,96.06,39765.0,94.7061,94.7258,94.6372,94.6372,39765.0
2024-10-22 14:40:00,96.06,96.09,96.02,96.05,16712.0,94.6372,94.6667,94.5978,94.6273,16712.0
2024-10-22 14:50:00,96.07,96.08,95.98,96.01,29298.0,94.647,94.6569,94.5584,94.5879,29298.0
2024-10-22 15:00:00,96.0,96.05,95.94,96.01,33707.0,94.5781,94.6273,94.5189,94.5879,33707.0
2024-10-22 15:10:00,96.01,96.12,96.01,96.09,48927.0,94.5879,94.6963,94.5879,94.6667,48927.0
2024-10-22 15:20:00,96.09,96.11,96.03,96.04,30354.0,94.6667,94.6864,94.6076,94.6175,30354.0
2024-10-22 15:30:00,96.05,96.13,96.02,96.07,92400.0,94.6273,94.7061,94.5978,94.647,92400.0
2024-10-22 15:40:00,96.07,96.16,96.05,96.11,103565.0,94.647,94.7357,94.6273,94.6864,103565.0
2024-10-22 15:50:00,96.12,96.14,95.96,95.98,381521.0,94.6963,94.716,94.5386,94.5584,381521.0
2024-10-23 09:30:00,95.74,96.06,95.61,95.96,404507.0,94.3219,94.6372,94.1938,94.5386,404507.0
2024-10-23 09:40:00,95.97,96.12,95.89,96.12,90406.0,94.5485,94.6963,94.4697,94.6963,90406.0
2024-10-23 09:50:00,96.11,96.11,96.0,96.0,78141.0,94.6864,94.6864,94.5781,94.5781,78141.0
2024-10-23 10:00:00,96.0,96.26,95.97,96.25,67453.0,94.5781,94.8342,94.5485,94.8244,67453.0
2024-10-23 10:10:00,96.25,96.25,95.95,95.99,81795.0,94.8244,94.8244,94.5288,94.5682,81795.0
2024-10-23 10:20:00,95.98,96.13,95.91,96.09,51606.0,94.5584,94.7061,94.4894,94.6667,51606.0
2024-10-23 10:30:00,96.09,96.1,95.96,96.03,55003.0,94.6667,94.6766,94.5386,94.6076,55003.0
2024-10-23 10:40:00,96.03,96.1,96.02,96.04,121153.0,94.6076,94.6766,94.5978,94.6175,121153.0
2024-10-23 10:50:00,96.05,96.09,95.92,96.02,99513.0,94.6273,94.6667,94.4992,94.5978,99513.0
2024-10-23 11:00:00,96.01,96.03,95.94,95.95,136197.0,94.5879,94.6076,94.5189,94.5288,136197.0
2024-10-23 11:10:00,95.94,95.94,95.73,95.81,110228.0,94.5189,94.5189,94.3121,94.3909,110228.0
2024-10-23 11:20:00,95.8,95.86,95.7,95.7,56606.0,94.381,94.4401,94.2825,94.2825,56606.0
2024-10-23 11:30:00,95.7,95.86,95.69,95.84,56474.0,94.2825,94.4401,94.2726,94.4204,56474.0
2024-10-23 11:40:00,95.84,95.91,95.84,95.89,21500.0,94.4204,94.4894,94.4204,94.4697,21500.0
2024-10-23 11:50:00,95.9,95.99,95.87,95.98,59878.0,94.4795,94.5682,94.45,94.5584,59878.0
2024-10-23 12:00:00,95.98,96.05,95.88,95.9,88027.0,94.5584,94.6273,94.4598,94.4795,88027.0
2024-10-23 12:10:00,95.9,95.93,95.79,95.86,47189.0,94.4795,94.5091,94.3712,94.4401,47189.0
2024-10-23 12:20:00,95.86,95.87,95.81,95.81,87668.0,94.4401,94.45,94.3909,94.3909,87668.0
2024-10-23 12:30:00,95.8,95.85,95.77,95.83,31728.0,94.381,94.4303,94.3515,94.4106,31728.0
2024-10-23 12:40:00,95.83,95.92,95.82,95.91,10655.0,94.4106,94.4992,94.4007,94.4894,10655.0
2024-10-23 12:50:00,95.91,95.96,95.87,95.95,23959.0,94.4894,94.5386,94.45,94.5288,23959.0
2024-10-23 13:00:00,95.95,95.98,95.85,95.87,48636.0,94.5288,94.5584,94.4303,94.45,48636.0
2024-10-23 13:10:00,95.87,95.87,95.71,95.73,37311.0,94.45,94.45,94.2924,94.3121,37311.0
2024-10-23 13:20:00,95.73,95.76,95.68,95.73,41272.0,94.3121,94.3416,94.2628,94.3121,41272.0
2024-10-23 13:30:00,95.73,95.73,95.64,95.66,45513.0,94.3121,94.3121,94.2234,94.2431,45513.0
2024-10-23 13:40:00,95.67,95.71,95.62,95.68,56484.0,94.2529,94.2924,94.2037,94.2628,56484.0
2024-10-23 13:50:00,95.69,95.71,95.61,95.64,37913.0,94.2726,94.2924,94.1938,94.2234,37913.0
2024-10-23 14:00:00,95.64,95.65,95.42,95.46,45812.0,94.2234,94.2332,94.0066,94.0461,45812.0
2024-10-23 14:10:00,95.45,95.46,95.28,95.3,64371.0,94.0362,94.0461,93.8687,93.8884,64371.0
2024-10-23 14:20:00,95.3,95.46,95.3,95.45,42830.0,93.8884,94.0461,93.8884,94.0362,42830.0
2024-10-23 14:30:00,95.44,95.61,95.43,95.6,36007.0,94.0264,94.1938,94.0165,94.184,36007.0
2024-10-23 14:40:00,95.59,95.63,95.55,95.56,40737.0,94.1741,94.2135,94.1347,94.1446,40737.0
2024-10-23 14:50:00,95.58,95.63,95.53,95.61,31727.0,94.1643,94.2135,94.115,94.1938,31727.0
2024-10-23 15:00:00,95.61,95.63,95.56,95.63,42436.0,94.1938,94.2135,94.1446,94.2135,42436.0
2024-10-23 15:10:00,95.64,95.74,95.62,95.74,63606.0,94.2234,94.3219,94.2037,94.3219,63606.0
2024-10-23 15:20:00,95.73,95.75,95.63,95.7,80720.0,94.3121,94.3318,94.2135,94.2825,80720.0
2024-10-23 15:30:00,95.7,95.76,95.66,95.75,87525.0,94.2825,94.3416,94.2431,94.3318,87525.0
2024-10-23 15:40:00,95.74,95.83,95.72,95.73,79135.0,94.3219,94.4106,94.3022,94.3121,79135.0
2024-10-23 15:50:00,95.73,95.79,95.69,95.71,174865.0,94.3121,94.3712,94.2726,94.2924,174865.0
2024-10-24 09:30:00,95.54,95.73,95.06,95.14,168633.0,94.1249,94.3121,93.652,93.7308,168633.0
2024-10-24 09:40:00,95.17,95.26,94.81,95.2,149823.0,93.7604,93.849,93.4057,93.7899,149823.0
2024-10-24 09:50:00,95.2,95.3,95.0,95.22,56330.0,93.7899,93.8884,93.5929,93.8096,56330.0
2024-10-24 10:00:00,95.21,95.23,95.03,95.06,66153.0,93.7998,93.8195,93.6224,93.652,66153.0
2024-10-24 10:10:00,95.08,95.08,94.77,94.95,60339.0,93.6717,93.6717,93.3663,93.5436,60339.0
2024-10-24 10:20:00,94.95,95.14,94.92,95.05,25848.0,93.5436,93.7308,93.5141,93.6421,25848.0
2024-10-24 10:30:00,95.04,95.09,94.96,94.99,39606.0,93.6323,93.6815,93.5535,93.583,39606.0
2024-10-24 10:40:00,95.0,95.01,94.68,94.75,59724.0,93.5929,93.6027,93.2776,93.3466,59724.0
2024-10-24 10:50:00,94.75,94.94,94.68,94.91,38169.0,93.3466,93.5338,93.2776,93.5042,38169.0
2024-10-24 11:00:00,94.91,94.94,94.7,94.77,51980.0,93.5042,93.5338,93.2973,93.3663,51980.0
2024-10-24 11:10:00,94.77,94.82,94.76,94.82,33373.0,93.3663,93.4155,93.3564,93.4155,33373.0
2024-10-24 11:20:00,94.81,94.81,94.61,94.62,57040.0,93.4057,93.4057,93.2086,93.2185,57040.0
2024-10-24 11:30:00,94.61,94.61,94.52,94.53,44066.0,93.2086,93.2086,93.12,93.1298,44066.0
2024-10-24 11:40:00,94.52,94.52,94.45,94.46,29221.0,93.12,93.12,93.051,93.0609,29221.0
2024-10-24 11:50:00,94.45,94.54,94.4,94.45,70000.0,93.051,93.1397,93.0018,93.051,70000.0
2024-10-24 12:00:00,94.45,94.46,94.23,94.26,52834.0,93.051,93.0609,92.8343,92.8638,52834.0
2024-10-24 12:10:00,94.28,94.29,94.17,94.27,40414.0,92.8835,92.8934,92.7752,92.8737,40414.0
2024-10-24 12:20:00,94.27,94.37,94.25,94.37,28174.0,92.8737,92.9722,92.854,92.9722,28174.0
2024-10-24 12:30:00,94.36,94.48,94.36,94.45,33497.0,92.9623,93.0806,92.9623,93.051,33497.0
2024-10-24 12:40:00,94.45,94.51,94.4,94.51,18345.0,93.051,93.1101,93.0018,93.1101,18345.0
2024-10-24 12:50:00,94.52,94.56,94.5,94.5,27146.0,93.12,93.1594,93.1003,93.1003,27146.0
2024-10-24 13:00:00,94.5,94.58,94.49,94.57,28276.0,93.1003,93.1791,93.0904,93.1692,28276.0
2024-10-24 13:10:00,94.56,94.6,94.49,94.53,20561.0,93.1594,93.1988,93.0904,93.1298,20561.0
2024-10-24 13:20:00,94.53,94.59,94.52,94.58,18063.0,93.1298,93.1889,93.12,93.1791,18063.0
2024-10-24 13:30:00,94.57,94.59,94.53,94.59,13421.0,93.1692,93.1889,93.1298,93.1889,13421.0
2024-10-24 13:40:00,94.59,94.65,94.51,94.52,23598.0,93.1889,93.2481,93.1101,93.12,23598.0
2024-10-24 13:50:00,94.52,94.53,94.44,94.45,15122.0,93.12,93.1298,93.0412,93.051,15122.0
2024-10-24 14:00:00,94.46,94.49,94.4,94.49,16642.0,93.0609,93.0904,93.0018,93.0904,16642.0
2024-10-24 14:10:00,94.5,94.58,94.48,94.57,26036.0,93.1003,93.1791,93.0806,93.1692,26036.0
2024-10-24 14:20:00,94.56,94.6,94.54,94.56,15453.0,93.1594,93.1988,93.1397,93.1594,15453.0
2024-10-24 14:30:00,94.55,94.55,94.49,94.5,17377.0,93.1495,93.1495,93.0904,93.1003,17377.0
2024-10-24 14:40:00,94.48,94.5,94.4,94.41,12963.0,93.0806,93.1003,93.0018,93.0116,12963.0
2024-10-24 14:50:00,94.41,94.51,94.41,94.48,28214.0,93.0116,93.1101,93.0116,93.0806,28214.0
2024-10-24 15:00:00,94.47,94.48,94.38,94.47,44372.0,93.0707,93.0806,92.9821,93.0707,44372.0
2024-10-24 15:10:00,94.47,94.59,94.47,94.53,25177.0,93.0707,93.1889,93.0707,93.1298,25177.0
2024-10-24 15:20:00,94.54,94.62,94.53,94.56,43517.0,93.1397,93.2185,93.1298,93.1594,43517.0
2024-10-24 15:30:00,94.56,94.63,94.54,94.55,58755.0,93.1594,93.2283,93.1397,93.1495,58755.0
2024-10-24 15:40:00,94.55,94.63,94.54,94.56,86005.0,93.1495,93.2283,93.1397,93.1594,86005.0
2024-10-24 15:50:00,94.57,94.67,94.54,94.55,340864.0,93.1692,93.2678,93.1397,93.1495,340864.0
2024-10-25 09:30:00,94.52,94.71,94.32,94.43,146571.0,93.12,93.3072,92.9229,93.0313,146571.0
2024-10-25 09:40:00,94.42,94.54,94.36,94.51,83963.0,93.0215,93.1397,92.9623,93.1101,83963.0
2024-10-25 09:50:00,94.51,94.58,94.38,94.43,104924.0,93.1101,93.1791,92.9821,93.0313,104924.0
2024-10-25 10:00:00,94.43,94.81,94.43,94.76,239153.0,93.0313,93.4057,93.0313,93.3564,239153.0
2024-10-25 10:10:00,94.78,94.81,94.7,94.81,83437.0,93.3761,93.4057,93.2973,93.4057,83437.0
2024-10-25 10:20:00,94.81,94.9,94.75,94.87,50049.0,93.4057,93.4943,93.3466,93.4648,50049.0
2024-10-25 10:30:00,94.87,94.87,94.75,94.79,72644.0,93.4648,93.4648,93.3466,93.386,72644.0
2024-10-25 10:40:00,94.78,94.87,94.74,94.81,63311.0,93.3761,93.4648,93.3367,93.4057,63311.0
2024-10-25 10:50:00,94.81,94.82,94.7,94.71,55973.0,93.4057,93.4155,93.2973,93.3072,55973.0
2024-10-25 11:00:00,94.71,94.87,94.7,94.87,76252.0,93.3072,93.4648,93.2973,93.4648,76252.0
2024-10-25 11:10:00,94.89,94.9,94.7,94.7,63272.0,93.4845,93.4943,93.2973,93.2973,63272.0
2024-10-25 11:20:00,94.7,94.7,94.61,94.62,32262.0,93.2973,93.2973,93.2086,93.2185,32262.0
2024-10-25 11:30:00,94.63,94.66,94.5,94.54,70105.0,93.2283,93.2579,93.1003,93.1397,70105.0
2024-10-25 11:40:00,94.53,94.58,94.46,94.58,199188.0,93.1298,93.1791,93.0609,93.1791,199188.0
2024-10-25 11:50:00,94.58,94.59,94.47,94.53,69315.0,93.1791,93.1889,93.0707,93.1298,69315.0
2024-10-25 12:00:00,94.52,94.52,94.33,94.37,114563.0,93.12,93.12,92.9328,92.9722,114563.0
2024-10-25 12:10:00,94.37,94.39,94.33,94.38,39119.0,92.9722,92.9919,92.9328,92.9821,39119.0
2024-10-25 12:20:00,94.38,94.44,94.35,94.44,40911.0,92.9821,93.0412,92.9525,93.0412,40911.0
2024-10-25 12:30:00,94.44,94.46,94.38,94.41,47336.0,93.0412,93.0609,92.9821,93.0116,47336.0
2024-10-25 12:40:00,94.41,94.49,94.41,94.41,66156.0,93.0116,93.0904,93.0116,93.0116,66156.0
2024-10-25 12:50:00,94.4,94.41,94.32,94.33,60777.0,93.0018,93.0116,92.9229,92.9328,60777.0
2024-10-25 13:00:00,94.33,94.36,94.28,94.36,21847.0,92.9328,92.9623,92.8835,92.9623,21847.0
2024-10-25 13:10:00,94.37,94.37,94.2,94.21,40533.0,92.9722,92.9722,92.8047,92.8146,40533.0
2024-10-25 13:20:00,94.2,94.23,94.11,94.2,23460.0,92.8047,92.8343,92.7161,92.8047,23460.0
2024-10-25 13:30:00,94.19,94.19,94.09,94.11,53340.0,92.7949,92.7949,92.6963,92.7161,53340.0
2024-10-25 13:40:00,94.12,94.17,93.99,94.17,73219.0,92.7259,92.7752,92.5978,92.7752,73219.0
2024-10-25 13:50:00,94.16,94.22,94.06,94.07,58514.0,92.7653,92.8244,92.6668,92.6766,58514.0
2024-10-25 14:00:00,94.08,94.12,93.97,94.04,47577.0,92.6865,92.7259,92.5781,92.6471,47577.0
2024-10-25 14:10:00,94.03,94.07,93.98,94.07,40012.0,92.6372,92.6766,92.588,92.6766,40012.0
2024-10-25 14:20:00,94.08,94.19,94.05,94.17,37233.0,92.6865,92.7949,92.6569,92.7752,37233.0
2024-10-25 14:30:00,94.17,94.24,94.12,94.22,33973.0,92.7752,92.8441,92.7259,92.8244,33973.0
2024-10-25 14:40:00,94.21,94.28,94.17,94.26,43832.0,92.8146,92.8835,92.7752,92.8638,43832.0
2024-10-25 14:50:00,94.25,94.27,94.2,94.25,28153.0,92.854,92.8737,92.8047,92.854,28153.0
2024-10-25 15:00:00,94.26,94.26,94.11,94.13,41400.0,92.8638,92.8638,92.7161,92.7358,41400.0
2024-10-25 15:10:00,94.13,94.14,94.0,94.11,53267.0,92.7358,92.7456,92.6077,92.7161,53267.0
2024-10-25 15:20:00,94.11,94.14,94.04,94.08,34170.0,92.7161,92.7456,92.6471,92.6865,34170.0
2024-10-25 15:30:00,94.07,94.11,94.0,94.08,109297.0,92.6766,92.7161,92.6077,92.6865,109297.0
2024-10-25 15:40:00,94.08,94.08,93.99,94.04,71151.0,92.6865,92.6865,92.5978,92.6471,71151.0
2024-10-25 15:50:00,94.05,94.08,93.91,93.96,375801.0,92.6569,92.6865,92.519,92.5683,375801.0
2024-10-28 09:30:00,94.42,94.62,94.31,94.56,135245.0,93.0215,93.2185,92.9131,93.1594,135245.0
2024-10-28 09:40:00,94.56,94.83,94.54,94.8,71592.0,93.1594,93.4254,93.1397,93.3958,71592.0
2024-10-28 09:50:00,94.8,94.82,94.59,94.6,70447.0,93.3958,93.4155,93.1889,93.1988,70447.0
2024-10-28 10:00:00,94.61,94.63,94.47,94.61,36907.0,93.2086,93.2283,93.0707,93.2086,36907.0
2024-10-28 10:10:00,94.62,94.69,94.55,94.59,36238.0,93.2185,93.2875,93.1495,93.1889,36238.0
2024-10-28 10:20:00,94.58,94.8,94.55,94.76,31929.0,93.1791,93.3958,93.1495,93.3564,31929.0
2024-10-28 10:30:00,94.76,94.78,94.63,94.66,120550.0,93.3564,93.3761,93.2283,93.2579,120550.0
2024-10-28 10:40:00,94.66,94.77,94.61,94.72,52295.0,93.2579,93.3663,93.2086,93.317,52295.0
2024-10-28 10:50:00,94.72,94.77,94.71,94.73,41527.0,93.317,93.3663,93.3072,93.3269,41527.0
2024-10-28 11:00:00,94.73,94.81,94.7,94.77,101674.0,93.3269,93.4057,93.2973,93.3663,101674.0
2024-10-28 11:10:00,94.78,94.87,94.77,94.77,60096.0,93.3761,93.4648,93.3663,93.3663,60096.0
2024-10-28 11:20:00,94.78,94.82,94.73,94.73,95442.0,93.3761,93.4155,93.3269,93.3269,95442.0
2024-10-28 11:30:00,94.73,94.77,94.59,94.6,33633.0,93.3269,93.3663,93.1889,93.1988,33633.0
2024-10-28 11:40:00,94.61,94.61,94.56,94.57,29479.0,93.2086,93.2086,93.1594,93.1692,29479.0
2024-10-28 11:50:00,94.58,94.6,94.51,94.53,29743.0,93.1791,93.1988,93.1101,93.1298,29743.0
2024-10-28 12:00:00,94.52,94.56,94.5,94.56,22781.0,93.12,93.1594,93.1003,93.1594,22781.0
2024-10-28 12:10:00,94.56,94.68,94.56,94.67,22930.0,93.1594,93.2776,93.1594,93.2678,22930.0
2024-10-28 12:20:00,94.66,94.75,94.66,94.74,26693.0,93.2579,93.3466,93.2579,93.3367,26693.0
2024-10-28 12:30:00,94.73,94.74,94.64,94.67,47415.0,93.3269,93.3367,93.2382,93.2678,47415.0
2024-10-28 12:40:00,94.67,94.72,94.61,94.65,36147.0,93.2678,93.317,93.2086,93.2481,36147.0
2024-10-28 12:50:00,94.65,94.68,94.63,94.66,20613.0,93.2481,93.2776,93.2283,93.2579,20613.0
2024-10-28 13:00:00,94.66,94.68,94.61,94.66,14912.0,93.2579,93.2776,93.2086,93.2579,14912.0
2024-10-28 13:10:00,94.65,94.65,94.56,94.61,16501.0,93.2481,93.2481,93.1594,93.2086,16501.0
2024-10-28 13:20:00,94.63,94.69,94.62,94.69,14690.0,93.2283,93.2875,93.2185,93.2875,14690.0
2024-10-28 13:30:00,94.7,94.76,94.68,94.72,16017.0,93.2973,93.3564,93.2776,93.317,16017.0
2024-10-28 13:40:00,94.73,94.73,94.66,94.67,11607.0,93.3269,93.3269,93.2579,93.2678,11607.0
2024-10-28 13:50:00,94.67,94.7,94.64,94.66,12640.0,93.2678,93.2973,93.2382,93.2579,12640.0
2024-10-28 14:00:00,94.65,94.66,94.57,94.62,19422.0,93.2481,93.2579,93.1692,93.2185,19422.0
2024-10-28 14:10:00,94.62,94.63,94.58,94.61,17605.0,93.2185,93.2283,93.1791,93.2086,17605.0
2024-10-28 14:20:00,94.6,94.66,94.59,94.64,18243.0,93.1988,93.2579,93.1889,93.2382,18243.0
2024-10-28 14:30:00,94.64,94.67,94.59,94.63,45943.0,93.2382,93.2678,93.1889,93.2283,45943.0
2024-10-28 14:40:00,94.64,94.66,94.6,94.66,20530.0,93.2382,93.2579,93.1988,93.2579,20530.0
2024-10-28 14:50:00,94.68,94.74,94.62,94.63,24414.0,93.2776,93.3367,93.2185,93.2283,24414.0
2024-10-28 15:00:00,94.63,94.73,94.59,94.63,53619.0,93.2283,93.3269,93.1889,93.2283,53619.0
2024-10-28 15:10:00,94.63,94.65,94.62,94.64,43745.0,93.2283,93.2481,93.2185,93.2382,43745.0
2024-10-28 15:20:00,94.65,94.8,94.64,94.76,27529.0,93.2481,93.3958,93.2382,93.3564,27529.0
2024-10-28 15:30:00,94.77,94.8,94.73,94.8,30444.0,93.3663,93.3958,93.3269,93.3958,30444.0
2024-10-28 15:40:00,94.8,94.82,94.74,94.76,68313.0,93.3958,93.4155,93.3367,93.3564,68313.0
2024-10-28 15:50:00,94.75,94.85,94.72,94.78,665967.0,93.3466,93.4451,93.317,93.3761,665967.0
2024-10-29 09:30:00,94.27,94.27,94.02,94.2,256893.0,92.8737,92.8737,92.6274,92.8047,256893.0
2024-10-29 09:40:00,94.2,94.29,94.08,94.23,74797.0,92.8047,92.8934,92.6865,92.8343,74797.0
2024-10-29 09:50:00,94.23,94.4,94.2,94.3,66306.0,92.8343,93.0018,92.8047,92.9032,66306.0
2024-10-29 10:00:00,94.29,94.57,94.12,94.52,158414.0,92.8934,93.1692,92.7259,93.12,158414.0
2024-10-29 10:10:00,94.51,94.56,94.39,94.49,64936.0,93.1101,93.1594,92.9919,93.0904,64936.0
2024-10-29 10:20:00,94.48,94.69,94.43,94.49,67689.0,93.0806,93.2875,93.0313,93.0904,67689.0
2024-10-29 10:30:00,94.5,94.69,94.46,94.69,56104.0,93.1003,93.2875,93.0609,93.2875,56104.0
2024-10-29 10:40:00,94.69,94.69,94.47,94.55,40216.0,93.2875,93.2875,93.0707,93.1495,40216.0
2024-10-29 10:50:00,94.55,94.61,94.49,94.55,54027.0,93.1495,93.2086,93.0904,93.1495,54027.0
2024-10-29 11:00:00,94.56,94.57,94.34,94.34,43673.0,93.1594,93.1692,92.9426,92.9426,43673.0
2024-10-29 11:10:00,94.34,94.41,94.32,94.35,50512.0,92.9426,93.0116,92.9229,92.9525,50512.0
2024-10-29 11:20:00,94.34,94.38,94.25,94.29,24510.0,92.9426,92.9821,92.854,92.8934,24510.0
2024-10-29 11:30:00,94.29,94.34,94.24,94.33,59657.0,92.8934,92.9426,92.8441,92.9328,59657.0
2024-10-29 11:40:00,94.33,94.35,94.27,94.27,32734.0,92.9328,92.9525,92.8737,92.8737,32734.0
2024-10-29 11:50:00,94.27,94.27,94.16,94.21,50616.0,92.8737,92.8737,92.7653,92.8146,50616.0
2024-10-29 12:00:00,94.21,94.31,94.2,94.3,40799.0,92.8146,92.9131,92.8047,92.9032,40799.0
2024-10-29 12:10:00,94.3,94.36,94.29,94.34,37059.0,92.9032,92.9623,92.8934,92.9426,37059.0
2024-10-29 12:20:00,94.33,94.36,94.29,94.32,29507.0,92.9328,92.9623,92.8934,92.9229,29507.0
2024-10-29 12:30:00,94.32,94.37,94.27,94.32,24171.0,92.9229,92.9722,92.8737,92.9229,24171.0
2024-10-29 12:40:00,94.31,94.32,94.18,94.2,35467.0,92.9131,92.9229,92.785,92.8047,35467.0
2024-10-29 12:50:00,94.2,94.29,94.19,94.28,36188.0,92.8047,92.8934,92.7949,92.8835,36188.0
2024-10-29 13:00:00,94.29,94.38,94.26,94.26,31760.0,92.8934,92.9821,92.8638,92.8638,31760.0
2024-10-29 13:10:00,94.25,94.34,94.24,94.3,30505.0,92.854,92.9426,92.8441,92.9032,30505.0
2024-10-29 13:20:00,94.3,94.34,94.27,94.29,53570.0,92.9032,92.9426,92.8737,92.8934,53570.0
2024-10-29 13:30:00,94.3,94.3,94.14,94.16,29367.0,92.9032,92.9032,92.7456,92.7653,29367.0
2024-10-29 13:40:00,94.16,94.24,94.12,94.23,32906.0,92.7653,92.8441,92.7259,92.8343,32906.0
2024-10-29 13:50:00,94.23,94.32,94.21,94.3,53916.0,92.8343,92.9229,92.8146,92.9032,53916.0
2024-10-29 14:00:00,94.29,94.32,94.27,94.28,32130.0,92.8934,92.9229,92.8737,92.8835,32130.0
2024-10-29 14:10:00,94.28,94.29,94.22,94.28,27344.0,92.8835,92.8934,92.8244,92.8835,27344.0
2024-10-29 14:20:00,94.29,94.29,94.24,94.28,32602.0,92.8934,92.8934,92.8441,92.8835,32602.0
2024-10-29 14:30:00,94.29,94.36,94.28,94.35,33338.0,92.8934,92.9623,92.8835,92.9525,33338.0
2024-10-29 14:40:00,94.35,94.4,94.33,94.36,35633.0,92.9525,93.0018,92.9328,92.9623,35633.0
2024-10-29 14:50:00,94.34,94.36,94.32,94.33,38801.0,92.9426,92.9623,92.9229,92.9328,38801.0
2024-10-29 15:00:00,94.33,94.33,94.26,94.31,30726.0,92.9328,92.9328,92.8638,92.9131,30726.0
2024-10-29 15:10:00,94.3,94.32,94.19,94.23,45510.0,92.9032,92.9229,92.7949,92.8343,45510.0
2024-10-29 15:20:00,94.23,94.25,94.19,94.25,46814.0,92.8343,92.854,92.7949,92.854,46814.0
2024-10-29 15:30:00,94.24,94.26,94.16,94.18,77681.0,92.8441,92.8638,92.7653,92.785,77681.0
2024-10-29 15:40:00,94.18,94.21,94.13,94.13,107233.0,92.785,92.8146,92.7358,92.7358,107233.0
2024-10-29 15:50:00,94.13,94.15,94.03,94.12,770550.0,92.7358,92.7555,92.6372,92.7259,770550.0
2024-10-30 09:30:00,94.13,94.94,94.13,94.92,271615.0,92.7358,93.5338,92.7358,93.5141,271615.0
2024-10-30 09:40:00,94.93,95.07,94.77,95.02,120124.0,93.5239,93.6618,93.3663,93.6126,120124.0
2024-10-30 09:50:00,95.01,95.25,94.94,95.22,116612.0,93.6027,93.8392,93.5338,93.8096,116612.0
2024-10-30 10:00:00,95.21,95.25,95.05,95.12,90241.0,93.7998,93.8392,93.6421,93.7111,90241.0
2024-10-30 10:10:00,95.12,95.27,95.01,95.14,83526.0,93.7111,93.8589,93.6027,93.7308,83526.0
2024-10-30 10:20:00,95.14,95.15,94.93,94.96,46369.0,93.7308,93.7406,93.5239,93.5535,46369.0
2024-10-30 10:30:00,94.96,94.98,94.89,94.91,89921.0,93.5535,93.5732,93.4845,93.5042,89921.0
2024-10-30 10:40:00,94.91,94.93,94.71,94.83,100051.0,93.5042,93.5239,93.3072,93.4254,100051.0
2024-10-30 10:50:00,94.83,94.93,94.73,94.86,49742.0,93.4254,93.5239,93.3269,93.4549,49742.0
2024-10-30 11:00:00,94.84,94.88,94.73,94.81,62648.0,93.4352,93.4746,93.3269,93.4057,62648.0
2024-10-30 11:10:00,94.82,94.89,94.8,94.88,174885.0,93.4155,93.4845,93.3958,93.4746,174885.0
2024-10-30 11:20:00,94.84,94.85,94.79,94.83,69845.0,93.4352,93.4451,93.386,93.4254,69845.0
2024-10-30 11:30:00,94.83,94.9,94.81,94.86,67159.0,93.4254,93.4943,93.4057,93.4549,67159.0
2024-10-30 11:40:00,94.86,94.91,94.82,94.82,35430.0,93.4549,93.5042,93.4155,93.4155,35430.0
2024-10-30 11:50:00,94.83,94.85,94.76,94.78,13752.0,93.4254,93.4451,93.3564,93.3761,13752.0
2024-10-30 12:00:00,94.78,94.79,94.72,94.73,28730.0,93.3761,93.386,93.317,93.3269,28730.0
2024-10-30 12:10:00,94.72,94.75,94.66,94.69,21956.0,93.317,93.3466,93.2579,93.2875,21956.0
2024-10-30 12:20:00,94.68,94.71,94.61,94.62,13272.0,93.2776,93.3072,93.2086,93.2185,13272.0
2024-10-30 12:30:00,94.62,94.68,94.59,94.65,30924.0,93.2185,93.2776,93.1889,93.2481,30924.0
2024-10-30 12:40:00,94.66,94.67,94.58,94.63,41949.0,93.2579,93.2678,93.1791,93.2283,41949.0
2024-10-30 12:50:00,94.63,94.63,94.57,94.57,49205.0,93.2283,93.2283,93.1692,93.1692,49205.0
2024-10-30 13:00:00,94.57,94.67,94.56,94.66,29772.0,93.1692,93.2678,93.1594,93.2579,29772.0
2024-10-30 13:10:00,94.66,94.77,94.65,94.75,42575.0,93.2579,93.3663,93.2481,93.3466,42575.0
2024-10-30 13:20:00,94.75,94.75,94.61,94.63,35646.0,93.3466,93.3466,93.2086,93.2283,35646.0
2024-10-30 13:30:00,94.62,94.62,94.5,94.55,36152.0,93.2185,93.2185,93.1003,93.1495,36152.0
2024-10-30 13:40:00,94.54,94.6,94.51,94.59,30343.0,93.1397,93.1988,93.1101,93.1889,30343.0
2024-10-30 13:50:00,94.6,94.61,94.5,94.6,63718.0,93.1988,93.2086,93.1003,93.1988,63718.0
2024-10-30 14:00:00,94.59,94.75,94.59,94.73,97578.0,93.1889,93.3466,93.1889,93.3269,97578.0
2024-10-30 14:10:00,94.73,94.78,94.72,94.75,24902.0,93.3269,93.3761,93.317,93.3466,24902.0
2024-10-30 14:20:00,94.75,94.81,94.74,94.74,79834.0,93.3466,93.4057,93.3367,93.3367,79834.0
2024-10-30 14:30:00,94.74,94.81,94.72,94.76,68311.0,93.3367,93.4057,93.317,93.3564,68311.0
2024-10-30 14:40:00,94.76,94.77,94.7,94.74,44458.0,93.3564,93.3663,93.2973,93.3367,44458.0
2024-10-30 14:50:00,94.75,94.79,94.74,94.76,47978.0,93.3466,93.386,93.3367,93.3564,47978.0
2024-10-30 15:00:00,94.77,94.77,94.63,94.73,68134.0,93.3663,93.3663,93.2283,93.3269,68134.0
2024-10-30 15:10:00,94.73,94.8,94.69,94.74,97527.0,93.3269,93.3958,93.2875,93.3367,97527.0
2024-10-30 15:20:00,94.74,94.79,94.72,94.73,47356.0,93.3367,93.386,93.317,93.3269,47356.0
2024-10-30 15:30:00,94.72,94.74,94.61,94.72,143057.0,93.317,93.3367,93.2086,93.317,143057.0
2024-10-30 15:40:00,94.72,94.75,94.68,94.74,183963.0,93.317,93.3466,93.2776,93.3367,183963.0
2024-10-30 15:50:00,94.73,94.79,94.58,94.66,942771.0,93.3269,93.386,93.1791,93.2579,942771.0
2024-10-31 09:30:00,94.0,94.39,93.96,94.34,315196.0,92.6077,92.9919,92.5683,92.9426,315196.0
2024-10-31 09:40:00,94.32,94.35,93.97,93.99,173886.0,92.9229,92.9525,92.5781,92.5978,173886.0
2024-10-31 09:50:00,94.0,94.32,93.96,94.3,100179.0,92.6077,92.9229,92.5683,92.9032,100179.0
2024-10-31 10:00:00,94.28,94.39,93.99,94.07,65781.0,92.8835,92.9919,92.5978,92.6766,65781.0
2024-10-31 10:10:00,94.05,94.27,93.95,94.23,77752.0,92.6569,92.8737,92.5584,92.8343,77752.0
2024-10-31 10:20:00,94.22,94.31,93.95,94.07,73085.0,92.8244,92.9131,92.5584,92.6766,73085.0
2024-10-31 10:30:00,94.06,94.26,94.03,94.04,114488.0,92.6668,92.8638,92.6372,92.6471,114488.0
2024-10-31 10:40:00,94.04,94.05,93.91,93.97,72231.0,92.6471,92.6569,92.519,92.5781,72231.0
2024-10-31 10:50:00,93.96,94.0,93.91,93.94,70060.0,92.5683,92.6077,92.519,92.5486,70060.0
2024-10-31 11:00:00,93.93,93.98,93.73,93.86,110469.0,92.5387,92.588,92.3417,92.4698,110469.0
2024-10-31 11:10:00,93.84,93.95,93.83,93.9,66766.0,92.4501,92.5584,92.4402,92.5092,66766.0
2024-10-31 11:20:00,93.9,93.99,93.72,93.76,58892.0,92.5092,92.5978,92.3318,92.3712,58892.0
2024-10-31 11:30:00,93.76,93.87,93.71,93.87,80386.0,92.3712,92.4796,92.322,92.4796,80386.0
2024-10-31 11:40:00,93.86,93.93,93.8,93.92,32126.0,92.4698,92.5387,92.4106,92.5289,32126.0
2024-10-31 11:50:00,93.91,93.94,93.79,93.87,34244.0,92.519,92.5486,92.4008,92.4796,34244.0
2024-10-31 12:00:00,93.87,93.9,93.8,93.83,41801.0,92.4796,92.5092,92.4106,92.4402,41801.0
2024-10-31 12:10:00,93.84,93.93,93.84,93.93,33147.0,92.4501,92.5387,92.4501,92.5387,33147.0
2024-10-31 12:20:00,93.93,94.05,93.93,93.98,67195.0,92.5387,92.6569,92.5387,92.588,67195.0
2024-10-31 12:30:00,93.97,93.97,93.86,93.89,57289.0,92.5781,92.5781,92.4698,92.4993,57289.0
2024-10-31 12:40:00,93.9,93.92,93.85,93.88,24272.0,92.5092,92.5289,92.4599,92.4895,24272.0
2024-10-31 12:50:00,93.87,93.95,93.87,93.95,30205.0,92.4796,92.5584,92.4796,92.5584,30205.0
2024-10-31 13:00:00,93.95,94.04,93.94,94.03,22632.0,92.5584,92.6471,92.5486,92.6372,22632.0
2024-10-31 13:10:00,94.03,94.04,93.91,93.91,22345.0,92.6372,92.6471,92.519,92.519,22345.0
2024-10-31 13:20:00,93.91,93.95,93.86,93.87,25747.0,92.519,92.5584,92.4698,92.4796,25747.0
2024-10-31 13:30:00,93.86,93.87,93.79,93.81,29713.0,92.4698,92.4796,92.4008,92.4205,29713.0
2024-10-31 13:40:00,93.81,93.82,93.74,93.81,27407.0,92.4205,92.4303,92.3515,92.4205,27407.0
2024-10-31 13:50:00,93.81,93.83,93.75,93.8,17940.0,92.4205,92.4402,92.3614,92.4106,17940.0
2024-10-31 14:00:00,93.81,93.82,93.72,93.73,31310.0,92.4205,92.4303,92.3318,92.3417,31310.0
2024-10-31 14:10:00,93.73,93.79,93.71,93.76,143890.0,92.3417,92.4008,92.322,92.3712,143890.0
2024-10-31 14:20:00,93.76,93.82,93.75,93.81,41476.0,92.3712,92.4303,92.3614,92.4205,41476.0
2024-10-31 14:30:00,93.81,93.83,93.68,93.73,59454.0,92.4205,92.4402,92.2924,92.3417,59454.0
2024-10-31 14:40:00,93.73,93.8,93.69,93.74,76124.0,92.3417,92.4106,92.3023,92.3515,76124.0
2024-10-31 14:50:00,93.74,93.81,93.71,93.8,24865.0,92.3515,92.4205,92.322,92.4106,24865.0
2024-10-31 15:00:00,93.81,93.83,93.74,93.79,52721.0,92.4205,92.4402,92.3515,92.4008,52721.0
2024-10-31 15:10:00,93.81,93.82,93.71,93.72,43671.0,92.4205,92.4303,92.322,92.3318,43671.0
2024-10-31 15:20:00,93.73,93.83,93.71,93.72,65561.0,92.3417,92.4402,92.322,92.3318,65561.0
2024-10-31 15:30:00,93.72,93.74,93.62,93.63,94750.0,92.3318,92.3515,92.2333,92.2432,94750.0
2024-10-31 15:40:00,93.63,93.76,93.59,93.73,109231.0,92.2432,92.3712,92.2038,92.3417,109231.0
2024-10-31 15:50:00,93.72,93.75,93.37,93.38,602996.0,92.3318,92.3614,91.987,91.9969,602996.0
2024-11-01 09:30:00,93.46,93.71,93.24,93.57,378163.0,92.0757,92.322,91.8589,92.184,378163.0
2024-11-01 09:40:00,93.57,93.57,93.39,93.53,247688.0,92.184,92.184,92.0067,92.1446,247688.0
2024-11-01 09:50:00,93.55,93.67,93.48,93.51,119032.0,92.1643,92.2826,92.0954,92.1249,119032.0
2024-11-01 10:00:00,93.52,93.78,93.45,93.75,148308.0,92.1348,92.3909,92.0658,92.3614,148308.0
2024-11-01 10:10:00,93.76,93.79,93.62,93.7,56602.0,92.3712,92.4008,92.2333,92.3121,56602.0
2024-11-01 10:20:00,93.7,93.75,93.59,93.75,65900.0,92.3121,92.3614,92.2038,92.3614,65900.0
2024-11-01 10:30:00,93.75,93.75,93.48,93.5,67453.0,92.3614,92.3614,92.0954,92.1151,67453.0
2024-11-01 10:40:00,93.5,93.5,93.24,93.31,95431.0,92.1151,92.1151,91.8589,91.9279,95431.0
2024-11-01 10:50:00,93.3,93.36,93.21,93.35,60508.0,91.918,91.9772,91.8294,91.9673,60508.0
2024-11-01 11:00:00,93.35,93.38,93.27,93.27,41826.0,91.9673,91.9969,91.8885,91.8885,41826.0
2024-11-01 11:10:00,93.28,93.44,93.28,93.4,71430.0,91.8983,92.056,91.8983,92.0166,71430.0
2024-11-01 11:20:00,93.4,93.46,93.32,93.46,40340.0,92.0166,92.0757,91.9378,92.0757,40340.0
2024-11-01 11:30:00,93.47,93.48,93.38,93.47,16045.0,92.0855,92.0954,91.9969,92.0855,16045.0
2024-11-01 11:40:00,93.44,93.47,93.24,93.25,125727.0,92.056,92.0855,91.8589,91.8688,125727.0
2024-11-01 11:50:00,93.24,93.32,93.18,93.29,33028.0,91.8589,91.9378,91.7998,91.9082,33028.0
2024-11-01 12:00:00,93.3,93.42,93.3,93.41,14100.0,91.918,92.0363,91.918,92.0264,14100.0
2024-11-01 12:10:00,93.42,93.44,93.3,93.38,27367.0,92.0363,92.056,91.918,91.9969,27367.0
2024-11-01 12:20:00,93.38,93.38,93.26,93.27,17319.0,91.9969,91.9969,91.8786,91.8885,17319.0
2024-11-01 12:30:00,93.28,93.38,93.27,93.33,20434.0,91.8983,91.9969,91.8885,91.9476,20434.0
2024-11-01 12:40:00,93.33,93.33,93.15,93.24,18941.0,91.9476,91.9476,91.7703,91.8589,18941.0
2024-11-01 12:50:00,93.2,93.27,93.2,93.25,15635.0,91.8195,91.8885,91.8195,91.8688,15635.0
2024-11-01 13:00:00,93.27,93.32,93.22,93.25,23930.0,91.8885,91.9378,91.8392,91.8688,23930.0
2024-11-01 13:10:00,93.25,93.35,93.22,93.35,21724.0,91.8688,91.9673,91.8392,91.9673,21724.0
2024-11-01 13:20:00,93.35,93.43,93.35,93.4,24269.0,91.9673,92.0461,91.9673,92.0166,24269.0
2024-11-01 13:30:00,93.39,93.39,93.13,93.14,24186.0,92.0067,92.0067,91.7506,91.7604,24186.0
2024-11-01 13:40:00,93.14,93.16,93.1,93.13,39135.0,91.7604,91.7801,91.721,91.7506,39135.0
2024-11-01 13:50:00,93.14,93.24,93.13,93.16,26577.0,91.7604,91.8589,91.7506,91.7801,26577.0
2024-11-01 14:00:00,93.16,93.26,93.15,93.21,26419.0,91.7801,91.8786,91.7703,91.8294,26419.0
2024-11-01 14:10:00,93.2,93.24,93.15,93.21,25907.0,91.8195,91.8589,91.7703,91.8294,25907.0
2024-11-01 14:20:00,93.21,93.34,93.16,93.31,50171.0,91.8294,91.9575,91.7801,91.9279,50171.0
2024-11-01 14:30:00,93.31,93.33,93.27,93.3,16440.0,91.9279,91.9476,91.8885,91.918,16440.0
2024-11-01 14:40:00,93.31,93.38,93.29,93.37,17091.0,91.9279,91.9969,91.9082,91.987,17091.0
2024-11-01 14:50:00,93.38,93.39,93.3,93.35,22066.0,91.9969,92.0067,91.918,91.9673,22066.0
2024-11-01 15:00:00,93.33,93.39,93.27,93.37,38048.0,91.9476,92.0067,91.8885,91.987,38048.0
2024-11-01 15:10:00,93.36,93.38,93.32,93.38,45050.0,91.9772,91.9969,91.9378,91.9969,45050.0
2024-11-01 15:20:00,93.38,93.39,93.24,93.25,50570.0,91.9969,92.0067,91.8589,91.8688,50570.0
2024-11-01 15:30:00,93.24,93.28,93.2,93.24,37032.0,91.8589,91.8983,91.8195,91.8589,37032.0
2024-11-01 15:40:00,93.23,93.35,93.2,93.23,54884.0,91.8491,91.9673,91.8195,91.8491,54884.0
2024-11-01 15:50:00,93.22,93.22,93.1,93.15,461700.0,91.8392,91.8392,91.721,91.7703,461700.0
2024-11-04 09:30:00,93.64,93.96,93.59,93.91,971524.0,92.253,92.5683,92.2038,92.519,971524.0
2024-11-04 09:40:00,93.91,94.11,93.86,93.87,620579.0,92.519,92.7161,92.4698,92.4796,620579.0
2024-11-04 09:50:00,93.84,94.03,93.73,94.0,205279.0,92.4501,92.6372,92.3417,92.6077,205279.0
2024-11-04 10:00:00,93.99,94.14,93.93,94.09,233577.0,92.5978,92.7456,92.5387,92.6963,233577.0
2024-11-04 10:10:00,94.1,94.17,93.98,94.01,67542.0,92.7062,92.7752,92.588,92.6175,67542.0
2024-11-04 10:20:00,94.01,94.08,93.97,94.02,88167.0,92.6175,92.6865,92.5781,92.6274,88167.0
2024-11-04 10:30:00,94.02,94.07,93.91,94.01,62345.0,92.6274,92.6766,92.519,92.6175,62345.0
2024-11-04 10:40:00,94.02,94.02,93.85,93.93,58863.0,92.6274,92.6274,92.4599,92.5387,58863.0
2024-11-04 10:50:00,93.93,93.94,93.85,93.92,49138.0,92.5387,92.5486,92.4599,92.5289,49138.0
2024-11-04 11:00:00,93.93,93.94,93.85,93.92,60544.0,92.5387,92.5486,92.4599,92.5289,60544.0
2024-11-04 11:10:00,93.93,93.95,93.7,93.73,363361.0,92.5387,92.5584,92.3121,92.3417,363361.0
2024-11-04 11:20:00,93.73,93.75,93.62,93.64,102173.0,92.3417,92.3614,92.2333,92.253,102173.0
2024-11-04 11:30:00,93.64,93.64,93.32,93.34,329335.0,92.253,92.253,91.9378,91.9575,329335.0
2024-11-04 11:40:00,93.33,93.39,93.2,93.22,221148.0,91.9476,92.0067,91.8195,91.8392,221148.0
2024-11-04 11:50:00,93.22,93.29,93.19,93.27,87409.0,91.8392,91.9082,91.8097,91.8885,87409.0
2024-11-04 12:00:00,93.27,93.31,93.11,93.13,58158.0,91.8885,91.9279,91.7309,91.7506,58158.0
2024-11-04 12:10:00,93.13,93.32,93.12,93.31,47356.0,91.7506,91.9378,91.7407,91.9279,47356.0
2024-11-04 12:20:00,93.32,93.47,93.32,93.44,57315.0,91.9378,92.0855,91.9378,92.056,57315.0
2024-11-04 12:30:00,93.45,93.5,93.41,93.44,55136.0,92.0658,92.1151,92.0264,92.056,55136.0
2024-11-04 12:40:00,93.45,93.47,93.4,93.44,111543.0,92.0658,92.0855,92.0166,92.056,111543.0
2024-11-04 12:50:00,93.44,93.47,93.37,93.39,69224.0,92.056,92.0855,91.987,92.0067,69224.0
2024-11-04 13:00:00,93.38,93.4,93.15,93.23,152978.0,91.9969,92.0166,91.7703,91.8491,152978.0
2024-11-04 13:10:00,93.23,93.45,93.23,93.43,99410.0,91.8491,92.0658,91.8491,92.0461,99410.0
2024-11-04 13:20:00,93.42,93.46,93.39,93.42,83333.0,92.0363,92.0757,92.0067,92.0363,83333.0
2024-11-04 13:30:00,93.41,93.5,93.39,93.48,81415.0,92.0264,92.1151,92.0067,92.0954,81415.0
2024-11-04 13:40:00,93.48,93.55,93.47,93.52,36630.0,92.0954,92.1643,92.0855,92.1348,36630.0
2024-11-04 13:50:00,93.52,93.52,93.42,93.42,127139.0,92.1348,92.1348,92.0363,92.0363,127139.0
2024-11-04 14:00:00,93.43,93.52,93.42,93.5,74172.0,92.0461,92.1348,92.0363,92.1151,74172.0
2024-11-04 14:10:00,93.49,93.51,93.44,93.48,23620.0,92.1052,92.1249,92.056,92.0954,23620.0
2024-11-04 14:20:00,93.48,93.5,93.41,93.42,28042.0,92.0954,92.1151,92.0264,92.0363,28042.0
2024-11-04 14:30:00,93.41,93.53,93.37,93.48,258181.0,92.0264,92.1446,91.987,92.0954,258181.0
2024-11-04 14:40:00,93.48,93.48,93.39,93.42,176126.0,92.0954,92.0954,92.0067,92.0363,176126.0
2024-11-04 14:50:00,93.42,93.47,93.41,93.42,40353.0,92.0363,92.0855,92.0264,92.0363,40353.0
2024-11-04 15:00:00,93.42,93.48,93.39,93.47,49250.0,92.0363,92.0954,92.0067,92.0855,49250.0
2024-11-04 15:10:00,93.47,93.49,93.38,93.45,46350.0,92.0855,92.1052,91.9969,92.0658,46350.0
2024-11-04 15:20:00,93.45,93.52,93.39,93.48,43164.0,92.0658,92.1348,92.0067,92.0954,43164.0
2024-11-04 15:30:00,93.48,93.48,93.33,93.36,127061.0,92.0954,92.0954,91.9476,91.9772,127061.0
2024-11-04 15:40:00,93.36,93.47,93.33,93.42,221128.0,91.9772,92.0855,91.9476,92.0363,221128.0
2024-11-04 15:50:00,93.42,93.54,93.39,93.54,819874.0,92.0363,92.1545,92.0067,92.1545,819874.0
2024-11-05 09:30:00,93.32,93.4,93.02,93.33,194589.0,91.9378,92.0166,91.6422,91.9476,194589.0
2024-11-05 09:40:00,93.32,93.49,93.3,93.42,103370.0,91.9378,92.1052,91.918,92.0363,103370.0
2024-11-05 09:50:00,93.42,93.72,93.33,93.72,93260.0,92.0363,92.3318,91.9476,92.3318,93260.0
2024-11-05 10:00:00,93.71,93.81,93.54,93.62,88352.0,92.322,92.4205,92.1545,92.2333,88352.0
2024-11-05 10:10:00,93.62,93.68,93.5,93.61,145371.0,92.2333,92.2924,92.1151,92.2235,145371.0
2024-11-05 10:20:00,93.62,93.71,93.55,93.65,263609.0,92.2333,92.322,92.1643,92.2629,263609.0
2024-11-05 10:30:00,93.65,93.89,93.64,93.85,62369.0,92.2629,92.4993,92.253,92.4599,62369.0
2024-11-05 10:40:00,93.87,93.92,93.78,93.84,59935.0,92.4796,92.5289,92.3909,92.4501,59935.0
2024-11-05 10:50:00,93.84,93.86,93.58,93.61,89145.0,92.4501,92.4698,92.1939,92.2235,89145.0
2024-11-05 11:00:00,93.62,93.76,93.61,93.73,92713.0,92.2333,92.3712,92.2235,92.3417,92713.0
2024-11-05 11:10:00,93.72,93.83,93.68,93.79,63131.0,92.3318,92.4402,92.2924,92.4008,63131.0
2024-11-05 11:20:00,93.79,93.83,93.74,93.77,56911.0,92.4008,92.4402,92.3515,92.3811,56911.0
2024-11-05 11:30:00,93.77,93.84,93.75,93.84,69909.0,92.3811,92.4501,92.3614,92.4501,69909.0
2024-11-05 11:40:00,93.83,93.89,93.78,93.89,45972.0,92.4402,92.4993,92.3909,92.4993,45972.0
2024-11-05 11:50:00,93.89,93.9,93.83,93.88,71959.0,92.4993,92.5092,92.4402,92.4895,71959.0
2024-11-05 12:00:00,93.87,93.91,93.83,93.89,50405.0,92.4796,92.519,92.4402,92.4993,50405.0
2024-11-05 12:10:00,93.88,93.9,93.81,93.9,24469.0,92.4895,92.5092,92.4205,92.5092,24469.0
2024-11-05 12:20:00,93.9,93.94,93.85,93.87,104073.0,92.5092,92.5486,92.4599,92.4796,104073.0
2024-11-05 12:30:00,93.87,93.93,93.86,93.93,38483.0,92.4796,92.5387,92.4698,92.5387,38483.0
2024-11-05 12:40:00,93.94,94.0,93.92,93.98,26294.0,92.5486,92.6077,92.5289,92.588,26294.0
2024-11-05 12:50:00,93.98,93.99,93.93,93.95,46003.0,92.588,92.5978,92.5387,92.5584,46003.0
2024-11-05 13:00:00,93.96,94.06,93.95,94.01,38646.0,92.5683,92.6668,92.5584,92.6175,38646.0
2024-11-05 13:10:00,94.03,94.03,93.93,93.94,34032.0,92.6372,92.6372,92.5387,92.5486,34032.0
2024-11-05 13:20:00,93.94,93.94,93.84,93.89,24269.0,92.5486,92.5486,92.4501,92.4993,24269.0
2024-11-05 13:30:00,93.89,93.89,93.78,93.84,34242.0,92.4993,92.4993,92.3909,92.4501,34242.0
2024-11-05 13:40:00,93.84,93.94,93.81,93.81,44740.0,92.4501,92.5486,92.4205,92.4205,44740.0
2024-11-05 13:50:00,93.81,93.9,93.8,93.84,43220.0,92.4205,92.5092,92.4106,92.4501,43220.0
2024-11-05 14:00:00,93.84,93.9,93.82,93.9,27574.0,92.4501,92.5092,92.4303,92.5092,27574.0
2024-11-05 14:10:00,93.89,93.93,93.83,93.84,36011.0,92.4993,92.5387,92.4402,92.4501,36011.0
2024-11-05 14:20:00,93.84,93.85,93.78,93.79,29233.0,92.4501,92.4599,92.3909,92.4008,29233.0
2024-11-05 14:30:00,93.78,93.82,93.74,93.75,32019.0,92.3909,92.4303,92.3515,92.3614,32019.0
2024-11-05 14:40:00,93.76,93.77,93.68,93.69,32040.0,92.3712,92.3811,92.2924,92.3023,32040.0
2024-11-05 14:50:00,93.67,93.68,93.62,93.67,60957.0,92.2826,92.2924,92.2333,92.2826,60957.0
2024-11-05 15:00:00,93.65,93.73,93.61,93.73,80535.0,92.2629,92.3417,92.2235,92.3417,80535.0
2024-11-05 15:10:00,93.73,93.76,93.69,93.71,75013.0,92.3417,92.3712,92.3023,92.322,75013.0
2024-11-05 15:20:00,93.71,93.72,93.61,93.69,73784.0,92.322,92.3318,92.2235,92.3023,73784.0
2024-11-05 15:30:00,93.68,93.78,93.66,93.74,57719.0,92.2924,92.3909,92.2727,92.3515,57719.0
2024-11-05 15:40:00,93.73,93.74,93.63,93.67,122830.0,92.3417,92.3515,92.2432,92.2826,122830.0
2024-11-05 15:50:00,93.66,93.71,93.59,93.68,565914.0,92.2727,92.322,92.2038,92.2924,565914.0
2024-11-06 09:30:00,95.74,95.93,95.04,95.13,679678.0,94.3219,94.5091,93.6323,93.7209,679678.0
2024-11-06 09:40:00,95.15,95.22,94.64,94.65,288431.0,93.7406,93.8096,93.2382,93.2481,288431.0
2024-11-06 09:50:00,94.65,94.65,94.26,94.44,269503.0,93.2481,93.2481,92.8638,93.0412,269503.0
2024-11-06 10:00:00,94.47,94.67,94.37,94.66,188387.0,93.0707,93.2678,92.9722,93.2579,188387.0
2024-11-06 10:10:00,94.66,94.86,94.62,94.72,171299.0,93.2579,93.4549,93.2185,93.317,171299.0
2024-11-06 10:20:00,94.72,94.97,94.68,94.86,262025.0,93.317,93.5633,93.2776,93.4549,262025.0
2024-11-06 10:30:00,94.85,94.94,94.72,94.89,203887.0,93.4451,93.5338,93.317,93.4845,203887.0
2024-11-06 10:40:00,94.9,95.06,94.78,94.99,157012.0,93.4943,93.652,93.3761,93.583,157012.0
2024-11-06 10:50:00,94.98,95.1,94.9,94.99,89608.0,93.5732,93.6914,93.4943,93.583,89608.0
2024-11-06 11:00:00,95.01,95.02,94.9,94.99,111863.0,93.6027,93.6126,93.4943,93.583,111863.0
2024-11-06 11:10:00,94.99,95.06,94.9,94.93,87402.0,93.583,93.652,93.4943,93.5239,87402.0
2024-11-06 11:20:00,94.91,94.98,94.83,94.96,72482.0,93.5042,93.5732,93.4254,93.5535,72482.0
2024-11-06 11:30:00,94.95,95.05,94.92,95.04,99285.0,93.5436,93.6421,93.5141,93.6323,99285.0
2024-11-06 11:40:00,95.05,95.16,95.01,95.07,69431.0,93.6421,93.7505,93.6027,93.6618,69431.0
2024-11-06 11:50:00,95.09,95.1,94.92,94.98,59884.0,93.6815,93.6914,93.5141,93.5732,59884.0
2024-11-06 12:00:00,94.98,94.98,94.76,94.8,65674.0,93.5732,93.5732,93.3564,93.3958,65674.0
2024-11-06 12:10:00,94.8,94.91,94.76,94.78,39250.0,93.3958,93.5042,93.3564,93.3761,39250.0
2024-11-06 12:20:00,94.78,94.91,94.75,94.87,40640.0,93.3761,93.5042,93.3466,93.4648,40640.0
2024-11-06 12:30:00,94.86,94.99,94.83,94.93,44919.0,93.4549,93.583,93.4254,93.5239,44919.0
2024-11-06 12:40:00,94.93,95.07,94.92,95.0,41142.0,93.5239,93.6618,93.5141,93.5929,41142.0
2024-11-06 12:50:00,95.0,95.1,94.93,95.06,73112.0,93.5929,93.6914,93.5239,93.652,73112.0
2024-11-06 13:00:00,95.06,95.16,95.01,95.12,139903.0,93.652,93.7505,93.6027,93.7111,139903.0
2024-11-06 13:10:00,95.12,95.26,95.11,95.21,42233.0,93.7111,93.849,93.7012,93.7998,42233.0
2024-11-06 13:20:00,95.24,95.31,95.2,95.28,40945.0,93.8293,93.8983,93.7899,93.8687,40945.0
2024-11-06 13:30:00,95.28,95.35,95.27,95.33,31081.0,93.8687,93.9377,93.8589,93.918,31081.0
2024-11-06 13:40:00,95.33,95.41,95.3,95.4,20305.0,93.918,93.9968,93.8884,93.9869,20305.0
2024-11-06 13:50:00,95.4,95.41,95.28,95.28,46453.0,93.9869,93.9968,93.8687,93.8687,46453.0
2024-11-06 14:00:00,95.28,95.41,95.28,95.3,75498.0,93.8687,93.9968,93.8687,93.8884,75498.0
2024-11-06 14:10:00,95.32,95.36,95.26,95.33,26892.0,93.9081,93.9475,93.849,93.918,26892.0
2024-11-06 14:20:00,95.33,95.34,95.29,95.3,31423.0,93.918,93.9278,93.8786,93.8884,31423.0
2024-11-06 14:30:00,95.31,95.36,95.25,95.27,40397.0,93.8983,93.9475,93.8392,93.8589,40397.0
2024-11-06 14:40:00,95.26,95.3,95.22,95.22,43215.0,93.849,93.8884,93.8096,93.8096,43215.0
2024-11-06 14:50:00,95.22,95.23,95.14,95.17,65337.0,93.8096,93.8195,93.7308,93.7604,65337.0
2024-11-06 15:00:00,95.16,95.18,95.05,95.09,64863.0,93.7505,93.7702,93.6421,93.6815,64863.0
2024-11-06 15:10:00,95.09,95.24,95.04,95.2,116439.0,93.6815,93.8293,93.6323,93.7899,116439.0
2024-11-06 15:20:00,95.2,95.25,95.15,95.2,83205.0,93.7899,93.8392,93.7406,93.7899,83205.0
2024-11-06 15:30:00,95.2,95.21,95.01,95.04,129032.0,93.7899,93.7998,93.6027,93.6323,129032.0
2024-11-06 15:40:00,95.04,95.17,95.03,95.14,161846.0,93.6323,93.7604,93.6224,93.7308,161846.0
2024-11-06 15:50:00,95.13,95.15,94.93,94.97,595826.0,93.7209,93.7406,93.5239,93.5633,595826.0
2024-11-07 09:30:00,95.22,95.53,95.02,95.18,410963.0,93.8096,94.115,93.6126,93.7702,410963.0
2024-11-07 09:40:00,95.17,95.46,95.09,95.42,254307.0,93.7604,94.0461,93.6815,94.0066,254307.0
2024-11-07 09:50:00,95.45,95.62,95.4,95.43,263267.0,94.0362,94.2037,93.9869,94.0165,263267.0
2024-11-07 10:00:00,95.42,95.58,95.35,95.46,201181.0,94.0066,94.1643,93.9377,94.0461,201181.0
2024-11-07 10:10:00,95.47,95.5,95.15,95.22,324380.0,94.0559,94.0855,93.7406,93.8096,324380.0
2024-11-07 10:20:00,95.21,95.38,95.1,95.28,195459.0,93.7998,93.9672,93.6914,93.8687,195459.0
2024-11-07 10:30:00,95.28,95.36,95.21,95.34,256849.0,93.8687,93.9475,93.7998,93.9278,256849.0
2024-11-07 10:40:00,95.35,95.41,95.32,95.34,163498.0,93.9377,93.9968,93.9081,93.9278,163498.0
2024-11-07 10:50:00,95.34,95.41,95.25,95.39,191112.0,93.9278,93.9968,93.8392,93.9771,191112.0
2024-11-07 11:00:00,95.39,95.42,95.25,95.34,195808.0,93.9771,94.0066,93.8392,93.9278,195808.0
2024-11-07 11:10:00,95.34,95.44,95.24,95.41,145247.0,93.9278,94.0264,93.8293,93.9968,145247.0
2024-11-07 11:20:00,95.41,95.44,95.25,95.28,140149.0,93.9968,94.0264,93.8392,93.8687,140149.0
2024-11-07 11:30:00,95.28,95.31,95.2,95.27,132330.0,93.8687,93.8983,93.7899,93.8589,132330.0
2024-11-07 11:40:00,95.28,95.28,95.16,95.23,131624.0,93.8687,93.8687,93.7505,93.8195,131624.0
2024-11-07 11:50:00,95.23,95.26,95.2,95.23,167709.0,93.8195,93.849,93.7899,93.8195,167709.0
2024-11-07 12:00:00,95.23,95.35,95.19,95.32,154100.0,93.8195,93.9377,93.7801,93.9081,154100.0
2024-11-07 12:10:00,95.32,95.44,95.32,95.41,118232.0,93.9081,94.0264,93.9081,93.9968,118232.0
2024-11-07 12:20:00,95.41,95.52,95.38,95.52,139131.0,93.9968,94.1052,93.9672,94.1052,139131.0
2024-11-07 12:30:00,95.52,95.53,95.42,95.47,128831.0,94.1052,94.115,94.0066,94.0559,128831.0
2024-11-07 12:40:00,95.47,95.58,95.46,95.55,134963.0,94.0559,94.1643,94.0461,94.1347,134963.0
2024-11-07 12:50:00,95.56,95.56,95.46,95.5,120259.0,94.1446,94.1446,94.0461,94.0855,120259.0
2024-11-07 13:00:00,95.5,95.55,95.45,95.54,120156.0,94.0855,94.1347,94.0362,94.1249,120156.0
2024-11-07 13:10:00,95.54,95.54,95.39,95.41,125808.0,94.1249,94.1249,93.9771,93.9968,125808.0
2024-11-07 13:20:00,95.4,95.45,95.39,95.4,132002.0,93.9869,94.0362,93.9771,93.9869,132002.0
2024-11-07 13:30:00,95.4,95.4,95.3,95.31,137945.0,93.9869,93.9869,93.8884,93.8983,137945.0
2024-11-07 13:40:00,95.31,95.32,95.23,95.28,121018.0,93.8983,93.9081,93.8195,93.8687,121018.0
2024-11-07 13:50:00,95.28,95.32,95.24,95.27,173881.0,93.8687,93.9081,93.8293,93.8589,173881.0
2024-11-07 14:00:00,95.27,95.38,95.11,95.22,227361.0,93.8589,93.9672,93.7012,93.8096,227361.0
2024-11-07 14:10:00,95.23,95.25,95.17,95.19,131716.0,93.8195,93.8392,93.7604,93.7801,131716.0
2024-11-07 14:20:00,95.19,95.32,95.13,95.25,160098.0,93.7801,93.9081,93.7209,93.8392,160098.0
2024-11-07 14:30:00,95.24,95.36,95.23,95.27,190003.0,93.8293,93.9475,93.8195,93.8589,190003.0
2024-11-07 14:40:00,95.26,95.36,95.11,95.31,212443.0,93.849,93.9475,93.7012,93.8983,212443.0
2024-11-07 14:50:00,95.31,95.45,95.26,95.44,167476.0,93.8983,94.0362,93.849,94.0264,167476.0
2024-11-07 15:00:00,95.44,95.5,95.36,95.45,227863.0,94.0264,94.0855,93.9475,94.0362,227863.0
2024-11-07 15:10:00,95.45,95.67,95.45,95.62,224596.0,94.0362,94.2529,94.0362,94.2037,224596.0
2024-11-07 15:20:00,95.62,95.68,95.56,95.58,189131.0,94.2037,94.2628,94.1446,94.1643,189131.0
2024-11-07 15:30:00,95.58,95.64,95.48,95.48,281696.0,94.1643,94.2234,94.0658,94.0658,281696.0
2024-11-07 15:40:00,95.48,95.54,95.45,95.48,335353.0,94.0658,94.1249,94.0362,94.0658,335353.0
2024-11-07 15:50:00,95.47,95.47,95.3,95.33,1039114.0,94.0559,94.0559,93.8884,93.918,1039114.0
2024-11-08 09:30:00,94.99,94.99,94.56,94.75,385727.0,93.583,93.583,93.1594,93.3466,385727.0
2024-11-08 09:40:00,94.77,95.07,94.64,95.01,166726.0,93.3663,93.6618,93.2382,93.6027,166726.0
2024-11-08 09:50:00,95.0,95.0,94.81,94.89,111874.0,93.5929,93.5929,93.4057,93.4845,111874.0
2024-11-08 10:00:00,94.89,94.99,94.82,94.95,221162.0,93.4845,93.583,93.4155,93.5436,221162.0
2024-11-08 10:10:00,94.97,95.08,94.84,94.86,175362.0,93.5633,93.6717,93.4352,93.4549,175362.0
2024-11-08 10:20:00,94.87,95.02,94.82,94.84,51753.0,93.4648,93.6126,93.4155,93.4352,51753.0
2024-11-08 10:30:00,94.84,94.99,94.83,94.9,44009.0,93.4352,93.583,93.4254,93.4943,44009.0
2024-11-08 10:40:00,94.91,94.95,94.82,94.87,44688.0,93.5042,93.5436,93.4155,93.4648,44688.0
2024-11-08 10:50:00,94.85,94.86,94.76,94.81,33959.0,93.4451,93.4549,93.3564,93.4057,33959.0
2024-11-08 11:00:00,94.81,94.86,94.76,94.81,36301.0,93.4057,93.4549,93.3564,93.4057,36301.0
2024-11-08 11:10:00,94.8,94.82,94.69,94.69,70040.0,93.3958,93.4155,93.2875,93.2875,70040.0
2024-11-08 11:20:00,94.7,94.71,94.57,94.6,35923.0,93.2973,93.3072,93.1692,93.1988,35923.0
2024-11-08 11:30:00,94.6,94.61,94.44,94.48,59469.0,93.1988,93.2086,93.0412,93.0806,59469.0
2024-11-08 11:40:00,94.48,94.49,94.43,94.47,33585.0,93.0806,93.0904,93.0313,93.0707,33585.0
2024-11-08 11:50:00,94.47,94.5,94.44,94.46,44707.0,93.0707,93.1003,93.0412,93.0609,44707.0
2024-11-08 12:00:00,94.46,94.49,94.41,94.45,44414.0,93.0609,93.0904,93.0116,93.051,44414.0
2024-11-08 12:10:00,94.46,94.5,94.45,94.48,29814.0,93.0609,93.1003,93.051,93.0806,29814.0
2024-11-08 12:20:00,94.48,94.49,94.44,94.47,38615.0,93.0806,93.0904,93.0412,93.0707,38615.0
2024-11-08 12:30:00,94.48,94.55,94.43,94.44,51906.0,93.0806,93.1495,93.0313,93.0412,51906.0
2024-11-08 12:40:00,94.43,94.48,94.4,94.48,34501.0,93.0313,93.0806,93.0018,93.0806,34501.0
2024-11-08 12:50:00,94.48,94.5,94.42,94.48,26618.0,93.0806,93.1003,93.0215,93.0806,26618.0
2024-11-08 13:00:00,94.47,94.49,94.4,94.41,29331.0,93.0707,93.0904,93.0018,93.0116,29331.0
2024-11-08 13:10:00,94.4,94.43,94.35,94.39,48808.0,93.0018,93.0313,92.9525,92.9919,48808.0
2024-11-08 13:20:00,94.38,94.39,94.3,94.33,50921.0,92.9821,92.9919,92.9032,92.9328,50921.0
2024-11-08 13:30:00,94.3,94.38,94.29,94.37,41558.0,92.9032,92.9821,92.8934,92.9722,41558.0
2024-11-08 13:40:00,94.39,94.42,94.36,94.4,40823.0,92.9919,93.0215,92.9623,93.0018,40823.0
2024-11-08 13:50:00,94.4,94.45,94.37,94.44,46081.0,93.0018,93.051,92.9722,93.0412,46081.0
2024-11-08 14:00:00,94.44,94.52,94.42,94.51,41755.0,93.0412,93.12,93.0215,93.1101,41755.0
2024-11-08 14:10:00,94.5,94.51,94.44,94.48,51129.0,93.1003,93.1101,93.0412,93.0806,51129.0
2024-11-08 14:20:00,94.48,94.48,94.41,94.43,56669.0,93.0806,93.0806,93.0116,93.0313,56669.0
2024-11-08 14:30:00,94.43,94.48,94.42,94.48,59477.0,93.0313,93.0806,93.0215,93.0806,59477.0
2024-11-08 14:40:00,94.47,94.48,94.41,94.44,45201.0,93.0707,93.0806,93.0116,93.0412,45201.0
2024-11-08 14:50:00,94.44,94.51,94.43,94.47,46260.0,93.0412,93.1101,93.0313,93.0707,46260.0
2024-11-08 15:00:00,94.46,94.52,94.41,94.52,60080.0,93.0609,93.12,93.0116,93.12,60080.0
2024-11-08 15:10:00,94.52,94.53,94.4,94.45,51032.0,93.12,93.1298,93.0018,93.051,51032.0
2024-11-08 15:20:00,94.45,94.45,94.4,94.42,79982.0,93.051,93.051,93.0018,93.0215,79982.0
2024-11-08 15:30:00,94.42,94.46,94.37,94.43,123618.0,93.0215,93.0609,92.9722,93.0313,123618.0
2024-11-08 15:40:00,94.43,94.47,94.35,94.37,142123.0,93.0313,93.0707,92.9525,92.9722,142123.0
2024-11-08 15:50:00,94.37,94.51,94.36,94.46,657201.0,92.9722,93.1101,92.9623,93.0609,657201.0
2024-11-11 09:30:00,94.37,94.57,94.27,94.56,357087.0,92.9722,93.1692,92.8737,93.1594,357087.0
2024-11-11 09:40:00,94.56,94.62,94.45,94.62,131165.0,93.1594,93.2185,93.051,93.2185,131165.0
2024-11-11 09:50:00,94.63,94.68,94.53,94.66,97350.0,93.2283,93.2776,93.1298,93.2579,97350.0
2024-11-11 10:00:00,94.65,94.76,94.49,94.51,100733.0,93.2481,93.3564,93.0904,93.1101,100733.0
2024-11-11 10:10:00,94.49,94.54,94.35,94.37,62453.0,93.0904,93.1397,92.9525,92.9722,62453.0
2024-11-11 10:20:00,94.37,94.42,94.3,94.33,93459.0,92.9722,93.0215,92.9032,92.9328,93459.0
2024-11-11 10:30:00,94.33,94.34,94.27,94.33,55810.0,92.9328,92.9426,92.8737,92.9328,55810.0
2024-11-11 10:40:00,94.34,94.36,94.26,94.34,108574.0,92.9426,92.9623,92.8638,92.9426,108574.0
2024-11-11 10:50:00,94.34,94.44,94.3,94.44,79456.0,92.9426,93.0412,92.9032,93.0412,79456.0
2024-11-11 11:00:00,94.44,94.5,94.38,94.45,79867.0,93.0412,93.1003,92.9821,93.051,79867.0
2024-11-11 11:10:00,94.46,94.47,94.36,94.36,29899.0,93.0609,93.0707,92.9623,92.9623,29899.0
2024-11-11 11:20:00,94.37,94.37,94.25,94.28,44202.0,92.9722,92.9722,92.854,92.8835,44202.0
2024-11-11 11:30:00,94.27,94.47,94.23,94.46,76998.0,92.8737,93.0707,92.8343,93.0609,76998.0
2024-11-11 11:40:00,94.45,94.5,94.42,94.48,60296.0,93.051,93.1003,93.0215,93.0806,60296.0
2024-11-11 11:50:00,94.48,94.57,94.47,94.52,47829.0,93.0806,93.1692,93.0707,93.12,47829.0
2024-11-11 12:00:00,94.52,94.52,94.39,94.4,25491.0,93.12,93.12,92.9919,93.0018,25491.0
2024-11-11 12:10:00,94.41,94.42,94.25,94.26,31985.0,93.0116,93.0215,92.854,92.8638,31985.0
2024-11-11 12:20:00,94.26,94.27,94.22,94.26,23481.0,92.8638,92.8737,92.8244,92.8638,23481.0
2024-11-11 12:30:00,94.24,94.29,94.23,94.24,38370.0,92.8441,92.8934,92.8343,92.8441,38370.0
2024-11-11 12:40:00,94.23,94.26,94.18,94.2,53285.0,92.8343,92.8638,92.785,92.8047,53285.0
2024-11-11 12:50:00,94.2,94.23,94.18,94.19,43950.0,92.8047,92.8343,92.785,92.7949,43950.0
2024-11-11 13:00:00,94.19,94.2,94.1,94.18,36921.0,92.7949,92.8047,92.7062,92.785,36921.0
2024-11-11 13:10:00,94.18,94.18,94.13,94.14,21736.0,92.785,92.785,92.7358,92.7456,21736.0
2024-11-11 13:20:00,94.14,94.14,94.04,94.13,39302.0,92.7456,92.7456,92.6471,92.7358,39302.0
2024-11-11 13:30:00,94.13,94.13,94.04,94.05,64405.0,92.7358,92.7358,92.6471,92.6569,64405.0
2024-11-11 13:40:00,94.06,94.2,94.05,94.17,156551.0,92.6668,92.8047,92.6569,92.7752,156551.0
2024-11-11 13:50:00,94.17,94.19,94.12,94.13,25407.0,92.7752,92.7949,92.7259,92.7358,25407.0
2024-11-11 14:00:00,94.13,94.17,94.07,94.08,25772.0,92.7358,92.7752,92.6766,92.6865,25772.0
2024-11-11 14:10:00,94.08,94.1,94.04,94.09,36546.0,92.6865,92.7062,92.6471,92.6963,36546.0
2024-11-11 14:20:00,94.1,94.12,94.07,94.07,25740.0,92.7062,92.7259,92.6766,92.6766,25740.0
2024-11-11 14:30:00,94.07,94.09,94.04,94.06,73185.0,92.6766,92.6963,92.6471,92.6668,73185.0
2024-11-11 14:40:00,94.07,94.11,94.05,94.09,25597.0,92.6766,92.7161,92.6569,92.6963,25597.0
2024-11-11 14:50:00,94.1,94.14,94.07,94.08,28360.0,92.7062,92.7456,92.6766,92.6865,28360.0
2024-11-11 15:00:00,94.07,94.09,94.02,94.03,44364.0,92.6766,92.6963,92.6274,92.6372,44364.0
2024-11-11 15:10:00,94.04,94.06,93.99,94.01,60427.0,92.6471,92.6668,92.5978,92.6175,60427.0
2024-11-11 15:20:00,94.0,94.05,93.99,94.04,56020.0,92.6077,92.6569,92.5978,92.6471,56020.0
2024-11-11 15:30:00,94.03,94.03,93.95,94.03,84133.0,92.6372,92.6372,92.5584,92.6372,84133.0
2024-11-11 15:40:00,94.03,94.08,94.02,94.04,83109.0,92.6372,92.6865,92.6274,92.6471,83109.0
2024-11-11 15:50:00,94.04,94.09,93.97,94.04,439347.0,92.6471,92.6963,92.5781,92.6471,439347.0
2024-11-12 09:30:00,93.6,93.73,93.58,93.61,121627.0,92.2136,92.3417,92.1939,92.2235,121627.0
2024-11-12 09:40:00,93.6,93.62,93.28,93.29,76485.0,92.2136,92.2333,91.8983,91.9082,76485.0
2024-11-12 09:50:00,93.28,93.29,93.15,93.18,100671.0,91.8983,91.9082,91.7703,91.7998,100671.0
2024-11-12 10:00:00,93.17,93.2,92.97,93.09,83901.0,91.79,91.8195,91.5929,91.7112,83901.0
2024-11-12 10:10:00,93.09,93.12,92.91,92.98,52838.0,91.7112,91.7407,91.5338,91.6028,52838.0
2024-11-12 10:20:00,92.97,93.03,92.89,92.89,38330.0,91.5929,91.652,91.5141,91.5141,38330.0
2024-11-12 10:30:00,92.89,92.91,92.81,92.81,48002.0,91.5141,91.5338,91.4353,91.4353,48002.0
2024-11-12 10:40:00,92.82,92.85,92.67,92.68,135853.0,91.4452,91.4747,91.2974,91.3072,135853.0
2024-11-12 10:50:00,92.69,92.73,92.67,92.7,65059.0,91.3171,91.3565,91.2974,91.3269,65059.0
2024-11-12 11:00:00,92.7,92.74,92.64,92.67,62821.0,91.3269,91.3663,91.2678,91.2974,62821.0
2024-11-12 11:10:00,92.68,92.79,92.66,92.79,64046.0,91.3072,91.4156,91.2875,91.4156,64046.0
2024-11-12 11:20:00,92.79,92.79,92.63,92.64,47930.0,91.4156,91.4156,91.258,91.2678,47930.0
2024-11-12 11:30:00,92.64,92.71,92.55,92.56,76237.0,91.2678,91.3368,91.1792,91.189,76237.0
2024-11-12 11:40:00,92.56,92.63,92.56,92.59,47979.0,91.189,91.258,91.189,91.2186,47979.0
2024-11-12 11:50:00,92.6,92.67,92.54,92.55,55798.0,91.2284,91.2974,91.1693,91.1792,55798.0
2024-11-12 12:00:00,92.54,92.58,92.51,92.58,46647.0,91.1693,91.2087,91.1398,91.2087,46647.0
2024-11-12 12:10:00,92.59,92.59,92.45,92.45,68253.0,91.2186,91.2186,91.0806,91.0806,68253.0
2024-11-12 12:20:00,92.45,92.54,92.43,92.49,53774.0,91.0806,91.1693,91.0609,91.12,53774.0
2024-11-12 12:30:00,92.48,92.48,92.4,92.45,38379.0,91.1102,91.1102,91.0314,91.0806,38379.0
2024-11-12 12:40:00,92.44,92.44,92.32,92.33,71051.0,91.0708,91.0708,90.9526,90.9624,71051.0
2024-11-12 12:50:00,92.32,92.36,92.23,92.25,55495.0,90.9526,90.992,90.8639,90.8836,55495.0
2024-11-12 13:00:00,92.25,92.39,92.23,92.39,77430.0,90.8836,91.0215,90.8639,91.0215,77430.0
2024-11-12 13:10:00,92.39,92.48,92.37,92.47,50031.0,91.0215,91.1102,91.0018,91.1003,50031.0
2024-11-12 13:20:00,92.48,92.5,92.43,92.5,56030.0,91.1102,91.1299,91.0609,91.1299,56030.0
2024-11-12 13:30:00,92.49,92.57,92.47,92.55,48896.0,91.12,91.1989,91.1003,91.1792,48896.0
2024-11-12 13:40:00,92.55,92.59,92.53,92.57,31860.0,91.1792,91.2186,91.1595,91.1989,31860.0
2024-11-12 13:50:00,92.58,92.72,92.57,92.67,46102.0,91.2087,91.3466,91.1989,91.2974,46102.0
2024-11-12 14:00:00,92.67,92.77,92.67,92.7,47229.0,91.2974,91.3959,91.2974,91.3269,47229.0
2024-11-12 14:10:00,92.7,92.75,92.66,92.75,41359.0,91.3269,91.3762,91.2875,91.3762,41359.0
2024-11-12 14:20:00,92.75,92.83,92.72,92.81,43065.0,91.3762,91.455,91.3466,91.4353,43065.0
2024-11-12 14:30:00,92.8,92.82,92.77,92.78,22720.0,91.4255,91.4452,91.3959,91.4058,22720.0
2024-11-12 14:40:00,92.79,92.85,92.76,92.83,51889.0,91.4156,91.4747,91.386,91.455,51889.0
2024-11-12 14:50:00,92.84,92.84,92.78,92.79,27533.0,91.4649,91.4649,91.4058,91.4156,27533.0
2024-11-12 15:00:00,92.79,92.81,92.74,92.78,21658.0,91.4156,91.4353,91.3663,91.4058,21658.0
2024-11-12 15:10:00,92.78,92.79,92.7,92.74,43574.0,91.4058,91.4156,91.3269,91.3663,43574.0
2024-11-12 15:20:00,92.75,92.75,92.67,92.7,40198.0,91.3762,91.3762,91.2974,91.3269,40198.0
2024-11-12 15:30:00,92.69,92.71,92.61,92.69,67207.0,91.3171,91.3368,91.2383,91.3171,67207.0
2024-11-12 15:40:00,92.68,92.7,92.62,92.66,75682.0,91.3072,91.3269,91.2481,91.2875,75682.0
2024-11-12 15:50:00,92.65,92.65,92.43,92.49,624801.0,91.2777,91.2777,91.0609,91.12,624801.0
2024-11-13 09:30:00,92.53,92.68,92.4,92.67,142458.0,91.1595,91.3072,91.0314,91.2974,142458.0
2024-11-13 09:40:00,92.65,92.65,92.4,92.45,95893.0,91.2777,91.2777,91.0314,91.0806,95893.0
2024-11-13 09:50:00,92.44,92.5,92.23,92.5,62366.0,91.0708,91.1299,90.8639,91.1299,62366.0
2024-11-13 10:00:00,92.51,92.54,92.31,92.53,113907.0,91.1398,91.1693,90.9427,91.1595,113907.0
2024-11-13 10:10:00,92.53,92.62,92.5,92.53,125028.0,91.1595,91.2481,91.1299,91.1595,125028.0
2024-11-13 10:20:00,92.52,92.59,92.49,92.56,59665.0,91.1496,91.2186,91.12,91.189,59665.0
2024-11-13 10:30:00,92.56,92.67,92.52,92.58,43449.0,91.189,91.2974,91.1496,91.2087,43449.0
2024-11-13 10:40:00,92.58,92.7,92.51,92.7,36647.0,91.2087,91.3269,91.1398,91.3269,36647.0
2024-11-13 10:50:00,92.69,92.8,92.69,92.76,38666.0,91.3171,91.4255,91.3171,91.386,38666.0
2024-11-13 11:00:00,92.76,92.79,92.7,92.78,38502.0,91.386,91.4156,91.3269,91.4058,38502.0
2024-11-13 11:10:00,92.77,92.77,92.65,92.67,34551.0,91.3959,91.3959,91.2777,91.2974,34551.0
2024-11-13 11:20:00,92.67,92.73,92.63,92.71,39975.0,91.2974,91.3565,91.258,91.3368,39975.0
2024-11-13 11:30:00,92.7,92.71,92.58,92.67,46129.0,91.3269,91.3368,91.2087,91.2974,46129.0
2024-11-13 11:40:00,92.67,92.81,92.66,92.8,65902.0,91.2974,91.4353,91.2875,91.4255,65902.0
2024-11-13 11:50:00,92.81,92.81,92.72,92.79,52596.0,91.4353,91.4353,91.3466,91.4156,52596.0
2024-11-13 12:00:00,92.79,92.85,92.74,92.81,70616.0,91.4156,91.4747,91.3663,91.4353,70616.0
2024-11-13 12:10:00,92.82,92.87,92.76,92.77,34341.0,91.4452,91.4944,91.386,91.3959,34341.0
2024-11-13 12:20:00,92.77,92.79,92.71,92.72,47865.0,91.3959,91.4156,91.3368,91.3466,47865.0
2024-11-13 12:30:00,92.72,92.77,92.71,92.77,30854.0,91.3466,91.3959,91.3368,91.3959,30854.0
2024-11-13 12:40:00,92.77,92.84,92.76,92.81,25341.0,91.3959,91.4649,91.386,91.4353,25341.0
2024-11-13 12:50:00,92.81,92.82,92.73,92.76,16751.0,91.4353,91.4452,91.3565,91.386,16751.0
2024-11-13 13:00:00,92.75,92.78,92.69,92.72,18209.0,91.3762,91.4058,91.3171,91.3466,18209.0
2024-11-13 13:10:00,92.71,92.74,92.67,92.7,19207.0,91.3368,91.3663,91.2974,91.3269,19207.0
2024-11-13 13:20:00,92.71,92.71,92.67,92.7,16862.0,91.3368,91.3368,91.2974,91.3269,16862.0
2024-11-13 13:30:00,92.7,92.73,92.66,92.68,39114.0,91.3269,91.3565,91.2875,91.3072,39114.0
2024-11-13 13:40:00,92.67,92.72,92.66,92.66,34366.0,91.2974,91.3466,91.2875,91.2875,34366.0
2024-11-13 13:50:00,92.66,92.7,92.62,92.64,23252.0,91.2875,91.3269,91.2481,91.2678,23252.0
2024-11-13 14:00:00,92.65,92.7,92.64,92.69,141367.0,91.2777,91.3269,91.2678,91.3171,141367.0
2024-11-13 14:10:00,92.68,92.72,92.65,92.67,87253.0,91.3072,91.3466,91.2777,91.2974,87253.0
2024-11-13 14:20:00,92.67,92.74,92.66,92.7,24695.0,91.2974,91.3663,91.2875,91.3269,24695.0
2024-11-13 14:30:00,92.7,92.73,92.66,92.67,93642.0,91.3269,91.3565,91.2875,91.2974,93642.0
2024-11-13 14:40:00,92.67,92.68,92.6,92.61,56814.0,91.2974,91.3072,91.2284,91.2383,56814.0
2024-11-13 14:50:00,92.61,92.63,92.52,92.53,36609.0,91.2383,91.258,91.1496,91.1595,36609.0
2024-11-13 15:00:00,92.53,92.56,92.46,92.56,56878.0,91.1595,91.189,91.0905,91.189,56878.0
2024-11-13 15:10:00,92.55,92.64,92.54,92.62,37381.0,91.1792,91.2678,91.1693,91.2481,37381.0
2024-11-13 15:20:00,92.62,92.71,92.62,92.68,37667.0,91.2481,91.3368,91.2481,91.3072,37667.0
2024-11-13 15:30:00,92.68,92.77,92.59,92.74,75026.0,91.3072,91.3959,91.2186,91.3663,75026.0
2024-11-13 15:40:00,92.75,92.79,92.71,92.73,73731.0,91.3762,91.4156,91.3368,91.3565,73731.0
2024-11-13 15:50:00,92.72,92.73,92.59,92.68,415757.0,91.3466,91.3565,91.2186,91.3072,415757.0
2024-11-14 09:30:00,92.55,92.65,92.4,92.43,149306.0,91.1792,91.2777,91.0314,91.0609,149306.0
2024-11-14 09:40:00,92.43,92.51,92.38,92.49,94497.0,91.0609,91.1398,91.0117,91.12,94497.0
2024-11-14 09:50:00,92.53,92.62,92.34,92.4,69572.0,91.1595,91.2481,90.9723,91.0314,69572.0
2024-11-14 10:00:00,92.41,92.47,92.31,92.33,79508.0,91.0412,91.1003,90.9427,90.9624,79508.0
2024-11-14 10:10:00,92.33,92.4,92.27,92.29,62865.0,90.9624,91.0314,90.9033,90.923,62865.0
2024-11-14 10:20:00,92.3,92.48,92.3,92.47,37772.0,90.9329,91.1102,90.9329,91.1003,37772.0
2024-11-14 10:30:00,92.46,92.5,92.42,92.48,53024.0,91.0905,91.1299,91.0511,91.1102,53024.0
2024-11-14 10:40:00,92.47,92.47,92.39,92.42,19650.0,91.1003,91.1003,91.0215,91.0511,19650.0
2024-11-14 10:50:00,92.42,92.42,92.33,92.35,48218.0,91.0511,91.0511,90.9624,90.9821,48218.0
2024-11-14 11:00:00,92.36,92.38,92.22,92.27,44608.0,90.992,91.0117,90.854,90.9033,44608.0
2024-11-14 11:10:00,92.27,92.34,92.27,92.29,32639.0,90.9033,90.9723,90.9033,90.923,32639.0
2024-11-14 11:20:00,92.3,92.43,92.29,92.32,26929.0,90.9329,91.0609,90.923,90.9526,26929.0
2024-11-14 11:30:00,92.33,92.35,92.24,92.26,16763.0,90.9624,90.9821,90.8737,90.8935,16763.0
2024-11-14 11:40:00,92.25,92.26,92.1,92.12,30359.0,90.8836,90.8935,90.7358,90.7555,30359.0
2024-11-14 11:50:00,92.13,92.17,92.06,92.13,18177.0,90.7654,90.8048,90.6964,90.7654,18177.0
2024-11-14 12:00:00,92.11,92.13,92.08,92.08,19768.0,90.7457,90.7654,90.7161,90.7161,19768.0
2024-11-14 12:10:00,92.08,92.13,91.99,92.07,26314.0,90.7161,90.7654,90.6275,90.7063,26314.0
2024-11-14 12:20:00,92.06,92.09,92.02,92.03,17682.0,90.6964,90.726,90.657,90.6669,17682.0
2024-11-14 12:30:00,92.03,92.11,91.94,92.11,45168.0,90.6669,90.7457,90.5782,90.7457,45168.0
2024-11-14 12:40:00,92.09,92.13,91.94,91.99,45810.0,90.726,90.7654,90.5782,90.6275,45810.0
2024-11-14 12:50:00,91.97,92.15,91.97,92.13,30484.0,90.6077,90.7851,90.6077,90.7654,30484.0
2024-11-14 13:00:00,92.13,92.16,92.09,92.14,19924.0,90.7654,90.7949,90.726,90.7752,19924.0
2024-11-14 13:10:00,92.14,92.17,92.11,92.13,12912.0,90.7752,90.8048,90.7457,90.7654,12912.0
2024-11-14 13:20:00,92.14,92.15,92.02,92.03,13330.0,90.7752,90.7851,90.657,90.6669,13330.0
2024-11-14 13:30:00,92.03,92.06,92.01,92.03,22388.0,90.6669,90.6964,90.6472,90.6669,22388.0
2024-11-14 13:40:00,92.02,92.08,92.01,92.02,12143.0,90.657,90.7161,90.6472,90.657,12143.0
2024-11-14 13:50:00,92.01,92.05,91.93,91.94,10402.0,90.6472,90.6866,90.5683,90.5782,10402.0
2024-11-14 14:00:00,91.95,92.21,91.94,92.17,19177.0,90.588,90.8442,90.5782,90.8048,19177.0
2024-11-14 14:10:00,92.17,92.21,92.14,92.14,23066.0,90.8048,90.8442,90.7752,90.7752,23066.0
2024-11-14 14:20:00,92.15,92.17,92.11,92.15,15951.0,90.7851,90.8048,90.7457,90.7851,15951.0
2024-11-14 14:30:00,92.14,92.19,92.12,92.17,34006.0,90.7752,90.8245,90.7555,90.8048,34006.0
2024-11-14 14:40:00,92.18,92.21,92.13,92.16,63781.0,90.8146,90.8442,90.7654,90.7949,63781.0
2024-11-14 14:50:00,92.15,92.24,92.14,92.2,39615.0,90.7851,90.8737,90.7752,90.8343,39615.0
2024-11-14 15:00:00,92.19,92.2,91.82,91.86,170718.0,90.8245,90.8343,90.46,90.4994,170718.0
2024-11-14 15:10:00,91.86,92.06,91.82,92.04,79809.0,90.4994,90.6964,90.46,90.6767,79809.0
2024-11-14 15:20:00,92.04,92.08,91.98,92.02,45989.0,90.6767,90.7161,90.6176,90.657,45989.0
2024-11-14 15:30:00,92.03,92.07,91.92,91.95,122230.0,90.6669,90.7063,90.5585,90.588,122230.0
2024-11-14 15:40:00,91.96,91.97,91.82,91.84,153493.0,90.5979,90.6077,90.46,90.4797,153493.0
2024-11-14 15:50:00,91.84,91.98,91.81,91.94,473936.0,90.4797,90.6176,90.4501,90.5782,473936.0
2024-11-15 09:30:00,91.88,92.05,91.82,91.98,181383.0,90.5191,90.6866,90.46,90.6176,181383.0
2024-11-15 09:40:00,91.98,92.07,91.84,91.95,139915.0,90.6176,90.7063,90.4797,90.588,139915.0
2024-11-15 09:50:00,91.93,91.94,91.73,91.76,58923.0,90.5683,90.5782,90.3713,90.4009,58923.0
2024-11-15 10:00:00,91.76,91.76,91.57,91.6,72203.0,90.4009,90.4009,90.2137,90.2432,72203.0
2024-11-15 10:10:00,91.61,91.75,91.56,91.71,46980.0,90.2531,90.391,90.2038,90.3516,46980.0
2024-11-15 10:20:00,91.7,91.73,91.62,91.69,29263.0,90.3417,90.3713,90.2629,90.3319,29263.0
2024-11-15 10:30:00,91.68,91.68,91.39,91.46,57644.0,90.322,90.322,90.0363,90.1053,57644.0
2024-11-15 10:40:00,91.46,91.51,91.4,91.45,41845.0,90.1053,90.1546,90.0462,90.0955,41845.0
2024-11-15 10:50:00,91.45,91.56,91.36,91.42,97095.0,90.0955,90.2038,90.0068,90.0659,97095.0
2024-11-15 11:00:00,91.41,91.48,91.37,91.42,55397.0,90.056,90.125,90.0166,90.0659,55397.0
2024-11-15 11:10:00,91.42,91.58,91.42,91.56,72012.0,90.0659,90.2235,90.0659,90.2038,72012.0
2024-11-15 11:20:00,91.56,91.56,91.46,91.5,39883.0,90.2038,90.2038,90.1053,90.1447,39883.0
2024-11-15 11:30:00,91.49,91.5,91.26,91.3,114721.0,90.1349,90.1447,89.9083,89.9477,114721.0
2024-11-15 11:40:00,91.3,91.48,91.26,91.41,46032.0,89.9477,90.125,89.9083,90.056,46032.0
2024-11-15 11:50:00,91.42,91.45,91.37,91.39,20286.0,90.0659,90.0955,90.0166,90.0363,20286.0
2024-11-15 12:00:00,91.37,91.39,91.3,91.34,21654.0,90.0166,90.0363,89.9477,89.9871,21654.0
2024-11-15 12:10:00,91.33,91.41,91.31,91.39,16362.0,89.9772,90.056,89.9575,90.0363,16362.0
2024-11-15 12:20:00,91.38,91.44,91.35,91.37,24903.0,90.0265,90.0856,89.9969,90.0166,24903.0
2024-11-15 12:30:00,91.34,91.35,91.25,91.34,17462.0,89.9871,89.9969,89.8984,89.9871,17462.0
2024-11-15 12:40:00,91.34,91.38,91.29,91.31,19202.0,89.9871,90.0265,89.9378,89.9575,19202.0
2024-11-15 12:50:00,91.31,91.35,91.24,91.34,21820.0,89.9575,89.9969,89.8886,89.9871,21820.0
2024-11-15 13:00:00,91.33,91.39,91.31,91.39,15785.0,89.9772,90.0363,89.9575,90.0363,15785.0
2024-11-15 13:10:00,91.39,91.42,91.32,91.41,19787.0,90.0363,90.0659,89.9674,90.056,19787.0
2024-11-15 13:20:00,91.42,91.43,91.37,91.4,12671.0,90.0659,90.0757,90.0166,90.0462,12671.0
2024-11-15 13:30:00,91.39,91.39,91.3,91.34,19975.0,90.0363,90.0363,89.9477,89.9871,19975.0
2024-11-15 13:40:00,91.34,91.34,91.2,91.2,10832.0,89.9871,89.9871,89.8492,89.8492,10832.0
2024-11-15 13:50:00,91.2,91.22,91.12,91.22,26848.0,89.8492,89.8689,89.7703,89.8689,26848.0
2024-11-15 14:00:00,91.22,91.27,91.16,91.2,19341.0,89.8689,89.9181,89.8097,89.8492,19341.0
2024-11-15 14:10:00,91.2,91.24,91.18,91.19,12131.0,89.8492,89.8886,89.8294,89.8393,12131.0
2024-11-15 14:20:00,91.2,91.2,91.15,91.17,18942.0,89.8492,89.8492,89.7999,89.8196,18942.0
2024-11-15 14:30:00,91.17,91.19,91.13,91.16,27382.0,89.8196,89.8393,89.7802,89.8097,27382.0
2024-11-15 14:40:00,91.15,91.31,91.14,91.23,38626.0,89.7999,89.9575,89.79,89.8787,38626.0
2024-11-15 14:50:00,91.23,91.24,91.16,91.2,38983.0,89.8787,89.8886,89.8097,89.8492,38983.0
2024-11-15 15:00:00,91.2,91.32,91.19,91.23,85174.0,89.8492,89.9674,89.8393,89.8787,85174.0
2024-11-15 15:10:00,91.22,91.35,91.21,91.31,72577.0,89.8689,89.9969,89.859,89.9575,72577.0
2024-11-15 15:20:00,91.33,91.34,91.23,91.24,57866.0,89.9772,89.9871,89.8787,89.8886,57866.0
2024-11-15 15:30:00,91.25,91.32,91.23,91.28,100658.0,89.8984,89.9674,89.8787,89.928,100658.0
2024-11-15 15:40:00,91.28,91.3,91.16,91.18,181586.0,89.928,89.9477,89.8097,89.8294,181586.0
2024-11-15 15:50:00,91.19,91.38,91.18,91.31,654161.0,89.8393,90.0265,89.8294,89.9575,654161.0
2024-11-18 09:30:00,91.45,91.72,91.28,91.64,266149.0,90.0955,90.3615,89.928,90.2826,266149.0
2024-11-18 09:40:00,91.65,91.74,91.47,91.63,253312.0,90.2925,90.3812,90.1152,90.2728,253312.0
2024-11-18 09:50:00,91.62,91.62,91.51,91.58,205199.0,90.2629,90.2629,90.1546,90.2235,205199.0
2024-11-18 10:00:00,91.58,91.8,91.52,91.79,79416.0,90.2235,90.4403,90.1644,90.4304,79416.0
2024-11-18 10:10:00,91.78,91.78,91.64,91.7,107971.0,90.4206,90.4206,90.2826,90.3417,107971.0
2024-11-18 10:20:00,91.67,91.73,91.62,91.71,103387.0,90.3122,90.3713,90.2629,90.3516,103387.0
2024-11-18 10:30:00,91.7,91.71,91.61,91.69,47328.0,90.3417,90.3516,90.2531,90.3319,47328.0
2024-11-18 10:40:00,91.68,91.77,91.64,91.74,55212.0,90.322,90.4107,90.2826,90.3812,55212.0
2024-11-18 10:50:00,91.73,91.75,91.67,91.73,37063.0,90.3713,90.391,90.3122,90.3713,37063.0
2024-11-18 11:00:00,91.75,91.8,91.69,91.71,54843.0,90.391,90.4403,90.3319,90.3516,54843.0
2024-11-18 11:10:00,91.71,91.72,91.64,91.69,30948.0,90.3516,90.3615,90.2826,90.3319,30948.0
2024-11-18 11:20:00,91.7,91.75,91.64,91.65,51797.0,90.3417,90.391,90.2826,90.2925,51797.0
2024-11-18 11:30:00,91.65,91.86,91.64,91.86,155111.0,90.2925,90.4994,90.2826,90.4994,155111.0
2024-11-18 11:40:00,91.85,91.85,91.68,91.68,25883.0,90.4895,90.4895,90.322,90.322,25883.0
2024-11-18 11:50:00,91.7,91.75,91.66,91.73,20401.0,90.3417,90.391,90.3023,90.3713,20401.0
2024-11-18 12:00:00,91.72,91.77,91.69,91.76,42620.0,90.3615,90.4107,90.3319,90.4009,42620.0
2024-11-18 12:10:00,91.75,91.76,91.67,91.71,20666.0,90.391,90.4009,90.3122,90.3516,20666.0
2024-11-18 12:20:00,91.7,91.79,91.69,91.79,20056.0,90.3417,90.4304,90.3319,90.4304,20056.0
2024-11-18 12:30:00,91.78,91.84,91.75,91.83,32255.0,90.4206,90.4797,90.391,90.4698,32255.0
2024-11-18 12:40:00,91.82,91.89,91.82,91.85,37602.0,90.46,90.5289,90.46,90.4895,37602.0
2024-11-18 12:50:00,91.86,91.92,91.84,91.9,19290.0,90.4994,90.5585,90.4797,90.5388,19290.0
2024-11-18 13:00:00,91.89,91.89,91.79,91.8,19227.0,90.5289,90.5289,90.4304,90.4403,19227.0
2024-11-18 13:10:00,91.8,91.81,91.77,91.81,54944.0,90.4403,90.4501,90.4107,90.4501,54944.0
2024-11-18 13:20:00,91.81,91.82,91.75,91.78,28777.0,90.4501,90.46,90.391,90.4206,28777.0
2024-11-18 13:30:00,91.79,91.85,91.74,91.83,29866.0,90.4304,90.4895,90.3812,90.4698,29866.0
2024-11-18 13:40:00,91.83,91.83,91.71,91.74,26303.0,90.4698,90.4698,90.3516,90.3812,26303.0
2024-11-18 13:50:00,91.73,91.88,91.73,91.86,30405.0,90.3713,90.5191,90.3713,90.4994,30405.0
2024-11-18 14:00:00,91.87,91.9,91.84,91.88,27608.0,90.5092,90.5388,90.4797,90.5191,27608.0
2024-11-18 14:10:00,91.88,91.9,91.76,91.8,28599.0,90.5191,90.5388,90.4009,90.4403,28599.0
2024-11-18 14:20:00,91.79,91.8,91.73,91.76,22167.0,90.4304,90.4403,90.3713,90.4009,22167.0
2024-11-18 14:30:00,91.75,91.75,91.7,91.74,45411.0,90.391,90.391,90.3417,90.3812,45411.0
2024-11-18 14:40:00,91.73,91.82,91.71,91.81,42765.0,90.3713,90.46,90.3516,90.4501,42765.0
2024-11-18 14:50:00,91.81,91.86,91.8,91.81,23867.0,90.4501,90.4994,90.4403,90.4501,23867.0
2024-11-18 15:00:00,91.8,91.82,91.77,91.78,31113.0,90.4403,90.46,90.4107,90.4206,31113.0
2024-11-18 15:10:00,91.79,91.86,91.78,91.84,63933.0,90.4304,90.4994,90.4206,90.4797,63933.0
2024-11-18 15:20:00,91.84,91.87,91.82,91.84,42979.0,90.4797,90.5092,90.46,90.4797,42979.0
2024-11-18 15:30:00,91.84,91.87,91.81,91.85,72893.0,90.4797,90.5092,90.4501,90.4895,72893.0
2024-11-18 15:40:00,91.86,91.9,91.83,91.9,81036.0,90.4994,90.5388,90.4698,90.5388,81036.0
2024-11-18 15:50:00,91.89,91.99,91.87,91.97,615807.0,90.5289,90.6275,90.5092,90.6077,615807.0
2024-11-19 09:30:00,91.3,91.39,91.06,91.1,150195.0,89.9477,90.0363,89.7112,89.7506,150195.0
2024-11-19 09:40:00,91.09,91.13,90.88,90.92,166963.0,89.7408,89.7802,89.5339,89.5733,166963.0
2024-11-19 09:50:00,90.91,91.05,90.82,91.01,86594.0,89.5634,89.7014,89.4748,89.662,86594.0
2024-11-19 10:00:00,91.01,91.12,90.94,91.08,67992.0,89.662,89.7703,89.593,89.7309,67992.0
2024-11-19 10:10:00,91.09,91.13,91.01,91.09,99769.0,89.7408,89.7802,89.662,89.7408,99769.0
2024-11-19 10:20:00,91.07,91.18,90.99,91.18,31055.0,89.7211,89.8294,89.6423,89.8294,31055.0
2024-11-19 10:30:00,91.18,91.43,91.15,91.41,49239.0,89.8294,90.0757,89.7999,90.056,49239.0
2024-11-19 10:40:00,91.4,91.41,91.33,91.4,85605.0,90.0462,90.056,89.9772,90.0462,85605.0
2024-11-19 10:50:00,91.4,91.42,91.34,91.39,28975.0,90.0462,90.0659,89.9871,90.0363,28975.0
2024-11-19 11:00:00,91.38,91.38,91.29,91.33,39483.0,90.0265,90.0265,89.9378,89.9772,39483.0
2024-11-19 11:10:00,91.33,91.4,91.3,91.38,54435.0,89.9772,90.0462,89.9477,90.0265,54435.0
2024-11-19 11:20:00,91.38,91.46,91.36,91.45,39063.0,90.0265,90.1053,90.0068,90.0955,39063.0
2024-11-19 11:30:00,91.44,91.46,91.32,91.37,59133.0,90.0856,90.1053,89.9674,90.0166,59133.0
2024-11-19 11:40:00,91.37,91.41,91.34,91.37,36283.0,90.0166,90.056,89.9871,90.0166,36283.0
2024-11-19 11:50:00,91.37,91.52,91.34,91.48,36490.0,90.0166,90.1644,89.9871,90.125,36490.0
2024-11-19 12:00:00,91.48,91.49,91.43,91.48,31355.0,90.125,90.1349,90.0757,90.125,31355.0
2024-11-19 12:10:00,91.47,91.49,91.42,91.45,15324.0,90.1152,90.1349,90.0659,90.0955,15324.0
2024-11-19 12:20:00,91.45,91.53,91.37,91.53,17033.0,90.0955,90.1743,90.0166,90.1743,17033.0
2024-11-19 12:30:00,91.52,91.55,91.51,91.54,27160.0,90.1644,90.194,90.1546,90.1841,27160.0
2024-11-19 12:40:00,91.53,91.56,91.45,91.45,12742.0,90.1743,90.2038,90.0955,90.0955,12742.0
2024-11-19 12:50:00,91.44,91.48,91.43,91.47,18851.0,90.0856,90.125,90.0757,90.1152,18851.0
2024-11-19 13:00:00,91.47,91.47,91.4,91.45,15408.0,90.1152,90.1152,90.0462,90.0955,15408.0
2024-11-19 13:10:00,91.45,91.51,91.44,91.45,80252.0,90.0955,90.1546,90.0856,90.0955,80252.0
2024-11-19 13:20:00,91.46,91.47,91.42,91.42,32524.0,90.1053,90.1152,90.0659,90.0659,32524.0
2024-11-19 13:30:00,91.41,91.49,91.39,91.49,19707.0,90.056,90.1349,90.0363,90.1349,19707.0
2024-11-19 13:40:00,91.48,91.6,91.46,91.6,21134.0,90.125,90.2432,90.1053,90.2432,21134.0
2024-11-19 13:50:00,91.61,91.74,91.6,91.73,28427.0,90.2531,90.3812,90.2432,90.3713,28427.0
2024-11-19 14:00:00,91.73,91.8,91.67,91.79,36635.0,90.3713,90.4403,90.3122,90.4304,36635.0
2024-11-19 14:10:00,91.79,91.81,91.74,91.78,23956.0,90.4304,90.4501,90.3812,90.4206,23956.0
2024-11-19 14:20:00,91.78,91.84,91.73,91.73,27184.0,90.4206,90.4797,90.3713,90.3713,27184.0
2024-11-19 14:30:00,91.73,91.73,91.59,91.66,41474.0,90.3713,90.3713,90.2334,90.3023,41474.0
2024-11-19 14:40:00,91.65,91.66,91.62,91.63,21308.0,90.2925,90.3023,90.2629,90.2728,21308.0
2024-11-19 14:50:00,91.63,91.72,91.63,91.66,66171.0,90.2728,90.3615,90.2728,90.3023,66171.0
2024-11-19 15:00:00,91.66,91.69,91.6,91.69,35773.0,90.3023,90.3319,90.2432,90.3319,35773.0
2024-11-19 15:10:00,91.69,91.71,91.65,91.71,26721.0,90.3319,90.3516,90.2925,90.3516,26721.0
2024-11-19 15:20:00,91.7,91.71,91.63,91.66,32894.0,90.3417,90.3516,90.2728,90.3023,32894.0
2024-11-19 15:30:00,91.65,91.66,91.58,91.65,59110.0,90.2925,90.3023,90.2235,90.2925,59110.0
2024-11-19 15:40:00,91.65,91.68,91.61,91.67,80850.0,90.2925,90.322,90.2531,90.3122,80850.0
2024-11-19 15:50:00,91.67,91.72,91.62,91.68,715728.0,90.3122,90.3615,90.2629,90.322,715728.0
2024-11-20 09:30:00,91.74,91.89,91.49,91.57,255842.0,90.3812,90.5289,90.1349,90.2137,255842.0
2024-11-20 09:40:00,91.56,91.74,91.52,91.61,108350.0,90.2038,90.3812,90.1644,90.2531,108350.0
2024-11-20 09:50:00,91.6,91.69,91.55,91.6,97593.0,90.2432,90.3319,90.194,90.2432,97593.0
2024-11-20 10:00:00,91.6,91.75,91.58,91.58,162481.0,90.2432,90.391,90.2235,90.2235,162481.0
2024-11-20 10:10:00,91.58,91.67,91.5,91.63,81341.0,90.2235,90.3122,90.1447,90.2728,81341.0
2024-11-20 10:20:00,91.62,91.7,91.51,91.65,34700.0,90.2629,90.3417,90.1546,90.2925,34700.0
2024-11-20 10:30:00,91.64,91.71,91.58,91.65,53509.0,90.2826,90.3516,90.2235,90.2925,53509.0
2024-11-20 10:40:00,91.67,91.68,91.55,91.6,67893.0,90.3122,90.322,90.194,90.2432,67893.0
2024-11-20 10:50:00,91.6,91.65,91.55,91.64,18236.0,90.2432,90.2925,90.194,90.2826,18236.0
2024-11-20 11:00:00,91.63,91.63,91.44,91.51,61872.0,90.2728,90.2728,90.0856,90.1546,61872.0
2024-11-20 11:10:00,91.5,91.57,91.38,91.55,71025.0,90.1447,90.2137,90.0265,90.194,71025.0
2024-11-20 11:20:00,91.56,91.58,91.44,91.46,25226.0,90.2038,90.2235,90.0856,90.1053,25226.0
2024-11-20 11:30:00,91.46,91.6,91.44,91.58,24518.0,90.1053,90.2432,90.0856,90.2235,24518.0
2024-11-20 11:40:00,91.57,91.72,91.57,91.7,18438.0,90.2137,90.3615,90.2137,90.3417,18438.0
2024-11-20 11:50:00,91.72,91.86,91.71,91.81,36885.0,90.3615,90.4994,90.3516,90.4501,36885.0
2024-11-20 12:00:00,91.81,91.83,91.74,91.8,31678.0,90.4501,90.4698,90.3812,90.4403,31678.0
2024-11-20 12:10:00,91.8,91.91,91.75,91.91,97715.0,90.4403,90.5486,90.391,90.5486,97715.0
2024-11-20 12:20:00,91.91,92.08,91.82,92.01,245888.0,90.5486,90.7161,90.46,90.6472,245888.0
2024-11-20 12:30:00,92.0,92.16,91.99,92.16,120257.0,90.6373,90.7949,90.6275,90.7949,120257.0
2024-11-20 12:40:00,92.15,92.21,92.13,92.2,39748.0,90.7851,90.8442,90.7654,90.8343,39748.0
2024-11-20 12:50:00,92.2,92.21,92.04,92.06,42367.0,90.8343,90.8442,90.6767,90.6964,42367.0
2024-11-20 13:00:00,92.06,92.06,91.97,91.98,79765.0,90.6964,90.6964,90.6077,90.6176,79765.0
2024-11-20 13:10:00,91.98,91.99,91.9,91.91,35209.0,90.6176,90.6275,90.5388,90.5486,35209.0
2024-11-20 13:20:00,91.9,91.98,91.86,91.94,66081.0,90.5388,90.6176,90.4994,90.5782,66081.0
2024-11-20 13:30:00,91.94,91.94,91.8,91.83,36627.0,90.5782,90.5782,90.4403,90.4698,36627.0
2024-11-20 13:40:00,91.81,91.83,91.76,91.8,26451.0,90.4501,90.4698,90.4009,90.4403,26451.0
2024-11-20 13:50:00,91.81,91.88,91.8,91.86,32617.0,90.4501,90.5191,90.4403,90.4994,32617.0
2024-11-20 14:00:00,91.87,91.89,91.84,91.85,42019.0,90.5092,90.5289,90.4797,90.4895,42019.0
2024-11-20 14:10:00,91.84,91.89,91.83,91.89,89899.0,90.4797,90.5289,90.4698,90.5289,89899.0
2024-11-20 14:20:00,91.89,91.94,91.86,91.93,27145.0,90.5289,90.5782,90.4994,90.5683,27145.0
2024-11-20 14:30:00,91.94,92.07,91.93,92.06,18563.0,90.5782,90.7063,90.5683,90.6964,18563.0
2024-11-20 14:40:00,92.06,92.11,92.04,92.11,32307.0,90.6964,90.7457,90.6767,90.7457,32307.0
2024-11-20 14:50:00,92.09,92.12,92.04,92.05,35891.0,90.726,90.7555,90.6767,90.6866,35891.0
2024-11-20 15:00:00,92.05,92.08,92.01,92.08,35808.0,90.6866,90.7161,90.6472,90.7161,35808.0
2024-11-20 15:10:00,92.07,92.16,92.06,92.13,35055.0,90.7063,90.7949,90.6964,90.7654,35055.0
2024-11-20 15:20:00,92.13,92.24,92.11,92.21,37808.0,90.7654,90.8737,90.7457,90.8442,37808.0
2024-11-20 15:30:00,92.21,92.41,92.21,92.4,165823.0,90.8442,91.0412,90.8442,91.0314,165823.0
2024-11-20 15:40:00,92.4,92.5,92.35,92.47,110477.0,91.0314,91.1299,90.9821,91.1003,110477.0
2024-11-20 15:50:00,92.47,92.55,92.34,92.45,602758.0,91.1003,91.1792,90.9723,91.0806,602758.0
2024-11-21 09:30:00,92.46,92.61,92.23,92.32,176207.0,91.0905,91.2383,90.8639,90.9526,176207.0
2024-11-21 09:40:00,92.33,92.51,92.19,92.51,139388.0,90.9624,91.1398,90.8245,91.1398,139388.0
2024-11-21 09:50:00,92.51,92.55,92.37,92.44,87787.0,91.1398,91.1792,91.0018,91.0708,87787.0
2024-11-21 10:00:00,92.45,92.68,92.39,92.68,82196.0,91.0806,91.3072,91.0215,91.3072,82196.0
2024-11-21 10:10:00,92.67,92.87,92.65,92.78,57880.0,91.2974,91.4944,91.2777,91.4058,57880.0
2024-11-21 10:20:00,92.78,92.86,92.63,92.67,82834.0,91.4058,91.4846,91.258,91.2974,82834.0
2024-11-21 10:30:00,92.66,92.83,92.63,92.78,55877.0,91.2875,91.455,91.258,91.4058,55877.0
2024-11-21 10:40:00,92.8,93.05,92.75,93.04,74174.0,91.4255,91.6718,91.3762,91.6619,74174.0
2024-11-21 10:50:00,93.03,93.16,92.93,93.04,96526.0,91.652,91.7801,91.5535,91.6619,96526.0
2024-11-21 11:00:00,93.04,93.1,92.96,92.98,76308.0,91.6619,91.721,91.5831,91.6028,76308.0
2024-11-21 11:10:00,92.99,93.08,92.96,93.05,43471.0,91.6126,91.7013,91.5831,91.6718,43471.0
2024-11-21 11:20:00,93.05,93.14,93.02,93.09,52512.0,91.6718,91.7604,91.6422,91.7112,52512.0
2024-11-21 11:30:00,93.1,93.18,93.03,93.06,52423.0,91.721,91.7998,91.652,91.6816,52423.0
2024-11-21 11:40:00,93.05,93.07,92.9,92.97,92051.0,91.6718,91.6915,91.524,91.5929,92051.0
2024-11-21 11:50:00,92.96,93.05,92.95,93.03,49326.0,91.5831,91.6718,91.5732,91.652,49326.0
2024-11-21 12:00:00,93.03,93.03,92.92,92.92,35525.0,91.652,91.652,91.5437,91.5437,35525.0
2024-11-21 12:10:00,92.93,93.03,92.91,93.03,28771.0,91.5535,91.652,91.5338,91.652,28771.0
2024-11-21 12:20:00,93.03,93.15,93.01,93.13,40644.0,91.652,91.7703,91.6323,91.7506,40644.0
2024-11-21 12:30:00,93.13,93.15,93.1,93.14,19650.0,91.7506,91.7703,91.721,91.7604,19650.0
2024-11-21 12:40:00,93.14,93.25,93.12,93.22,43043.0,91.7604,91.8688,91.7407,91.8392,43043.0
2024-11-21 12:50:00,93.22,93.3,93.21,93.3,39229.0,91.8392,91.918,91.8294,91.918,39229.0
2024-11-21 13:00:00,93.3,93.41,93.29,93.4,80126.0,91.918,92.0264,91.9082,92.0166,80126.0
2024-11-21 13:10:00,93.4,93.45,93.38,93.43,35493.0,92.0166,92.0658,91.9969,92.0461,35493.0
2024-11-21 13:20:00,93.43,93.5,93.42,93.47,47549.0,92.0461,92.1151,92.0363,92.0855,47549.0
2024-11-21 13:30:00,93.47,93.48,93.43,93.45,36591.0,92.0855,92.0954,92.0461,92.0658,36591.0
2024-11-21 13:40:00,93.44,93.46,93.38,93.39,23807.0,92.056,92.0757,91.9969,92.0067,23807.0
2024-11-21 13:50:00,93.39,93.43,93.35,93.39,31673.0,92.0067,92.0461,91.9673,92.0067,31673.0
2024-11-21 14:00:00,93.4,93.51,93.39,93.47,66179.0,92.0166,92.1249,92.0067,92.0855,66179.0
2024-11-21 14:10:00,93.47,93.54,93.46,93.5,36711.0,92.0855,92.1545,92.0757,92.1151,36711.0
2024-11-21 14:20:00,93.51,93.58,93.49,93.58,36780.0,92.1249,92.1939,92.1052,92.1939,36780.0
2024-11-21 14:30:00,93.57,93.57,93.45,93.51,52770.0,92.184,92.184,92.0658,92.1249,52770.0
2024-11-21 14:40:00,93.5,93.53,93.48,93.53,26336.0,92.1151,92.1446,92.0954,92.1446,26336.0
2024-11-21 14:50:00,93.53,93.54,93.46,93.54,49999.0,92.1446,92.1545,92.0757,92.1545,49999.0
2024-11-21 15:00:00,93.54,93.58,93.53,93.56,29609.0,92.1545,92.1939,92.1446,92.1742,29609.0
2024-11-21 15:10:00,93.55,93.56,93.46,93.48,46301.0,92.1643,92.1742,92.0757,92.0954,46301.0
2024-11-21 15:20:00,93.48,93.55,93.48,93.51,34257.0,92.0954,92.1643,92.0954,92.1249,34257.0
2024-11-21 15:30:00,93.51,93.52,93.45,93.5,85557.0,92.1249,92.1348,92.0658,92.1151,85557.0
2024-11-21 15:40:00,93.5,93.56,93.48,93.54,163551.0,92.1151,92.1742,92.0954,92.1545,163551.0
2024-11-21 15:50:00,93.54,93.6,93.51,93.57,887754.0,92.1545,92.2136,92.1249,92.184,887754.0
2024-11-22 09:30:00,93.49,93.69,93.43,93.69,104739.0,92.1052,92.3023,92.0461,92.3023,104739.0
2024-11-22 09:40:00,93.7,94.0,93.69,93.94,102331.0,92.3121,92.6077,92.3023,92.5486,102331.0
2024-11-22 09:50:00,93.94,94.08,93.87,94.03,90387.0,92.5486,92.6865,92.4796,92.6372,90387.0
2024-11-22 10:00:00,94.02,94.16,93.95,93.98,60435.0,92.6274,92.7653,92.5584,92.588,60435.0
2024-11-22 10:10:00,93.96,94.04,93.85,94.01,67010.0,92.5683,92.6471,92.4599,92.6175,67010.0
2024-11-22 10:20:00,94.01,94.02,93.84,93.93,55550.0,92.6175,92.6274,92.4501,92.5387,55550.0
2024-11-22 10:30:00,93.95,94.07,93.93,94.07,68414.0,92.5584,92.6766,92.5387,92.6766,68414.0
2024-11-22 10:40:00,94.07,94.1,93.98,94.0,77382.0,92.6766,92.7062,92.588,92.6077,77382.0
2024-11-22 10:50:00,93.99,94.09,93.99,94.09,49547.0,92.5978,92.6963,92.5978,92.6963,49547.0
2024-11-22 11:00:00,94.09,94.1,93.94,93.94,60308.0,92.6963,92.7062,92.5486,92.5486,60308.0
2024-11-22 11:10:00,93.94,93.98,93.82,93.83,32203.0,92.5486,92.588,92.4303,92.4402,32203.0
2024-11-22 11:20:00,93.81,93.92,93.78,93.87,35363.0,92.4205,92.5289,92.3909,92.4796,35363.0
2024-11-22 11:30:00,93.87,93.88,93.78,93.86,41036.0,92.4796,92.4895,92.3909,92.4698,41036.0
2024-11-22 11:40:00,93.86,93.95,93.84,93.94,69822.0,92.4698,92.5584,92.4501,92.5486,69822.0
2024-11-22 11:50:00,93.94,94.0,93.9,94.0,56341.0,92.5486,92.6077,92.5092,92.6077,56341.0
2024-11-22 12:00:00,94.01,94.08,93.97,94.07,32563.0,92.6175,92.6865,92.5781,92.6766,32563.0
2024-11-22 12:10:00,94.07,94.15,94.07,94.09,24449.0,92.6766,92.7555,92.6766,92.6963,24449.0
2024-11-22 12:20:00,94.08,94.15,94.07,94.1,35388.0,92.6865,92.7555,92.6766,92.7062,35388.0
2024-11-22 12:30:00,94.09,94.1,94.01,94.01,47859.0,92.6963,92.7062,92.6175,92.6175,47859.0
2024-11-22 12:40:00,94.01,94.08,93.99,94.07,24819.0,92.6175,92.6865,92.5978,92.6766,24819.0
2024-11-22 12:50:00,94.08,94.15,94.07,94.14,67921.0,92.6865,92.7555,92.6766,92.7456,67921.0
2024-11-22 13:00:00,94.14,94.18,94.1,94.1,41642.0,92.7456,92.785,92.7062,92.7062,41642.0
2024-11-22 13:10:00,94.11,94.13,94.07,94.08,31561.0,92.7161,92.7358,92.6766,92.6865,31561.0
2024-11-22 13:20:00,94.08,94.11,94.02,94.03,35824.0,92.6865,92.7161,92.6274,92.6372,35824.0
2024-11-22 13:30:00,94.03,94.06,94.02,94.02,16792.0,92.6372,92.6668,92.6274,92.6274,16792.0
2024-11-22 13:40:00,94.02,94.04,93.98,94.01,23396.0,92.6274,92.6471,92.588,92.6175,23396.0
2024-11-22 13:50:00,94.01,94.05,93.93,94.03,25691.0,92.6175,92.6569,92.5387,92.6372,25691.0
2024-11-22 14:00:00,94.03,94.07,93.99,94.0,11458.0,92.6372,92.6766,92.5978,92.6077,11458.0
2024-11-22 14:10:00,93.99,94.0,93.88,93.96,28941.0,92.5978,92.6077,92.4895,92.5683,28941.0
2024-11-22 14:20:00,93.97,94.07,93.96,94.06,18474.0,92.5781,92.6766,92.5683,92.6668,18474.0
2024-11-22 14:30:00,94.06,94.08,94.02,94.04,179575.0,92.6668,92.6865,92.6274,92.6471,179575.0
2024-11-22 14:40:00,94.03,94.1,94.03,94.09,16849.0,92.6372,92.7062,92.6372,92.6963,16849.0
2024-11-22 14:50:00,94.09,94.11,94.03,94.04,25417.0,92.6963,92.7161,92.6372,92.6471,25417.0
2024-11-22 15:00:00,94.02,94.02,93.86,93.93,44489.0,92.6274,92.6274,92.4698,92.5387,44489.0
2024-11-22 15:10:00,93.95,93.99,93.89,93.98,17531.0,92.5584,92.5978,92.4993,92.588,17531.0
2024-11-22 15:20:00,93.98,94.0,93.89,93.95,79762.0,92.588,92.6077,92.4993,92.5584,79762.0
2024-11-22 15:30:00,93.94,94.01,93.93,93.98,64318.0,92.5486,92.6175,92.5387,92.588,64318.0
2024-11-22 15:40:00,93.99,94.08,93.98,94.08,69764.0,92.5978,92.6865,92.588,92.6865,69764.0
2024-11-22 15:50:00,94.07,94.2,94.04,94.09,334213.0,92.6766,92.8047,92.6471,92.6963,334213.0
2024-11-25 09:30:00,94.47,94.73,94.36,94.54,202804.0,93.0707,93.3269,92.9623,93.1397,202804.0
2024-11-25 09:40:00,94.56,94.93,94.55,94.93,109852.0,93.1594,93.5239,93.1495,93.5239,109852.0
2024-11-25 09:50:00,94.92,94.98,94.86,94.95,52203.0,93.5141,93.5732,93.4549,93.5436,52203.0
2024-11-25 10:00:00,94.95,95.0,94.79,94.98,94303.0,93.5436,93.5929,93.386,93.5732,94303.0
2024-11-25 10:10:00,94.97,95.02,94.79,95.0,85691.0,93.5633,93.6126,93.386,93.5929,85691.0
2024-11-25 10:20:00,95.01,95.1,95.0,95.09,47501.0,93.6027,93.6914,93.5929,93.6815,47501.0
2024-11-25 10:30:00,95.07,95.09,94.87,94.87,77682.0,93.6618,93.6815,93.4648,93.4648,77682.0
2024-11-25 10:40:00,94.88,95.07,94.88,95.06,80501.0,93.4746,93.6618,93.4746,93.652,80501.0
2024-11-25 10:50:00,95.05,95.09,94.98,95.06,45617.0,93.6421,93.6815,93.5732,93.652,45617.0
2024-11-25 11:00:00,95.06,95.11,95.02,95.06,45680.0,93.652,93.7012,93.6126,93.652,45680.0
2024-11-25 11:10:00,95.06,95.16,95.05,95.13,37858.0,93.652,93.7505,93.6421,93.7209,37858.0
2024-11-25 11:20:00,95.12,95.12,94.95,94.95,49585.0,93.7111,93.7111,93.5436,93.5436,49585.0
2024-11-25 11:30:00,94.95,94.98,94.87,94.91,115131.0,93.5436,93.5732,93.4648,93.5042,115131.0
2024-11-25 11:40:00,94.9,94.96,94.84,94.85,34490.0,93.4943,93.5535,93.4352,93.4451,34490.0
2024-11-25 11:50:00,94.86,94.94,94.83,94.94,96055.0,93.4549,93.5338,93.4254,93.5338,96055.0
2024-11-25 12:00:00,94.94,95.19,94.93,95.12,45128.0,93.5338,93.7801,93.5239,93.7111,45128.0
2024-11-25 12:10:00,95.13,95.16,95.0,95.04,42117.0,93.7209,93.7505,93.5929,93.6323,42117.0
2024-11-25 12:20:00,95.03,95.03,94.84,94.86,30402.0,93.6224,93.6224,93.4352,93.4549,30402.0
2024-11-25 12:30:00,94.86,94.94,94.85,94.89,42200.0,93.4549,93.5338,93.4451,93.4845,42200.0
2024-11-25 12:40:00,94.88,94.89,94.74,94.8,41363.0,93.4746,93.4845,93.3367,93.3958,41363.0
2024-11-25 12:50:00,94.79,94.85,94.78,94.84,29504.0,93.386,93.4451,93.3761,93.4352,29504.0
2024-11-25 13:00:00,94.84,95.01,94.84,94.96,24539.0,93.4352,93.6027,93.4352,93.5535,24539.0
2024-11-25 13:10:00,94.98,95.07,94.97,95.02,27267.0,93.5732,93.6618,93.5633,93.6126,27267.0
2024-11-25 13:20:00,95.02,95.08,94.98,95.06,30189.0,93.6126,93.6717,93.5732,93.652,30189.0
2024-11-25 13:30:00,95.06,95.15,95.02,95.14,33650.0,93.652,93.7406,93.6126,93.7308,33650.0
2024-11-25 13:40:00,95.14,95.15,95.1,95.12,18989.0,93.7308,93.7406,93.6914,93.7111,18989.0
2024-11-25 13:50:00,95.13,95.17,95.12,95.16,18246.0,93.7209,93.7604,93.7111,93.7505,18246.0
2024-11-25 14:00:00,95.15,95.19,95.14,95.19,41496.0,93.7406,93.7801,93.7308,93.7801,41496.0
2024-11-25 14:10:00,95.19,95.2,95.16,95.19,20688.0,93.7801,93.7899,93.7505,93.7801,20688.0
2024-11-25 14:20:00,95.19,95.2,95.06,95.1,40688.0,93.7801,93.7899,93.652,93.6914,40688.0
2024-11-25 14:30:00,95.11,95.11,95.05,95.06,31119.0,93.7012,93.7012,93.6421,93.652,31119.0
2024-11-25 14:40:00,95.06,95.13,95.05,95.11,27209.0,93.652,93.7209,93.6421,93.7012,27209.0
2024-11-25 14:50:00,95.11,95.11,95.06,95.06,27562.0,93.7012,93.7012,93.652,93.652,27562.0
2024-11-25 15:00:00,95.06,95.15,95.02,95.15,36365.0,93.652,93.7406,93.6126,93.7406,36365.0
2024-11-25 15:10:00,95.14,95.16,95.08,95.11,41845.0,93.7308,93.7505,93.6717,93.7012,41845.0
2024-11-25 15:20:00,95.11,95.2,95.07,95.19,42993.0,93.7012,93.7899,93.6618,93.7801,42993.0
2024-11-25 15:30:00,95.17,95.2,95.13,95.15,126798.0,93.7604,93.7899,93.7209,93.7406,126798.0
2024-11-25 15:40:00,95.15,95.19,95.05,95.08,127433.0,93.7406,93.7801,93.6421,93.6717,127433.0
2024-11-25 15:50:00,95.08,95.09,95.0,95.05,748250.0,93.6717,93.6815,93.5929,93.6421,748250.0
2024-11-26 09:30:00,94.82,94.82,94.32,94.37,154876.0,93.4155,93.4155,92.9229,92.9722,154876.0
2024-11-26 09:40:00,94.37,94.47,94.3,94.34,76490.0,92.9722,93.0707,92.9032,92.9426,76490.0
2024-11-26 09:50:00,94.33,94.45,94.24,94.28,67359.0,92.9328,93.051,92.8441,92.8835,67359.0
2024-11-26 10:00:00,94.28,94.31,94.08,94.11,65992.0,92.8835,92.9131,92.6865,92.7161,65992.0
2024-11-26 10:10:00,94.06,94.2,94.05,94.15,46070.0,92.6668,92.8047,92.6569,92.7555,46070.0
2024-11-26 10:20:00,94.16,94.18,93.98,94.13,106147.0,92.7653,92.785,92.588,92.7358,106147.0
2024-11-26 10:30:00,94.11,94.13,93.98,94.02,61136.0,92.7161,92.7358,92.588,92.6274,61136.0
2024-11-26 10:40:00,94.04,94.18,93.99,94.18,60681.0,92.6471,92.785,92.5978,92.785,60681.0
2024-11-26 10:50:00,94.18,94.3,94.18,94.19,70097.0,92.785,92.9032,92.785,92.7949,70097.0
2024-11-26 11:00:00,94.2,94.21,94.1,94.1,76993.0,92.8047,92.8146,92.7062,92.7062,76993.0
2024-11-26 11:10:00,94.09,94.21,94.06,94.2,33240.0,92.6963,92.8146,92.6668,92.8047,33240.0
2024-11-26 11:20:00,94.21,94.29,94.16,94.29,31553.0,92.8146,92.8934,92.7653,92.8934,31553.0
2024-11-26 11:30:00,94.28,94.39,94.26,94.33,121663.0,92.8835,92.9919,92.8638,92.9328,121663.0
2024-11-26 11:40:00,94.33,94.39,94.28,94.33,122094.0,92.9328,92.9919,92.8835,92.9328,122094.0
2024-11-26 11:50:00,94.34,94.34,94.21,94.22,62216.0,92.9426,92.9426,92.8146,92.8244,62216.0
2024-11-26 12:00:00,94.22,94.24,94.16,94.24,24727.0,92.8244,92.8441,92.7653,92.8441,24727.0
2024-11-26 12:10:00,94.23,94.29,94.18,94.29,25677.0,92.8343,92.8934,92.785,92.8934,25677.0
2024-11-26 12:20:00,94.28,94.3,94.25,94.27,10713.0,92.8835,92.9032,92.854,92.8737,10713.0
2024-11-26 12:30:00,94.29,94.32,94.27,94.3,52472.0,92.8934,92.9229,92.8737,92.9032,52472.0
2024-11-26 12:40:00,94.3,94.34,94.23,94.23,28093.0,92.9032,92.9426,92.8343,92.8343,28093.0
2024-11-26 12:50:00,94.24,94.3,94.22,94.29,49014.0,92.8441,92.9032,92.8244,92.8934,49014.0
2024-11-26 13:00:00,94.29,94.32,94.27,94.28,23334.0,92.8934,92.9229,92.8737,92.8835,23334.0
2024-11-26 13:10:00,94.27,94.35,94.27,94.32,13429.0,92.8737,92.9525,92.8737,92.9229,13429.0
2024-11-26 13:20:00,94.31,94.34,94.29,94.29,9284.0,92.9131,92.9426,92.8934,92.8934,9284.0
2024-11-26 13:30:00,94.28,94.3,94.24,94.28,13723.0,92.8835,92.9032,92.8441,92.8835,13723.0
2024-11-26 13:40:00,94.29,94.34,94.27,94.29,16300.0,92.8934,92.9426,92.8737,92.8934,16300.0
2024-11-26 13:50:00,94.3,94.32,94.29,94.32,12005.0,92.9032,92.9229,92.8934,92.9229,12005.0
2024-11-26 14:00:00,94.31,94.38,94.26,94.26,32198.0,92.9131,92.9821,92.8638,92.8638,32198.0
2024-11-26 14:10:00,94.25,94.3,94.22,94.23,34209.0,92.854,92.9032,92.8244,92.8343,34209.0
2024-11-26 14:20:00,94.24,94.32,94.22,94.31,33865.0,92.8441,92.9229,92.8244,92.9131,33865.0
2024-11-26 14:30:00,94.3,94.34,94.27,94.31,17676.0,92.9032,92.9426,92.8737,92.9131,17676.0
2024-11-26 14:40:00,94.3,94.32,94.26,94.27,17074.0,92.9032,92.9229,92.8638,92.8737,17074.0
2024-11-26 14:50:00,94.27,94.35,94.27,94.31,48185.0,92.8737,92.9525,92.8737,92.9131,48185.0
2024-11-26 15:00:00,94.3,94.3,94.25,94.26,30232.0,92.9032,92.9032,92.854,92.8638,30232.0
2024-11-26 15:10:00,94.26,94.31,94.23,94.29,61305.0,92.8638,92.9131,92.8343,92.8934,61305.0
2024-11-26 15:20:00,94.29,94.29,94.19,94.19,35578.0,92.8934,92.8934,92.7949,92.7949,35578.0
2024-11-26 15:30:00,94.19,94.25,94.18,94.23,45848.0,92.7949,92.854,92.785,92.8343,45848.0
2024-11-26 15:40:00,94.24,94.32,94.23,94.29,58863.0,92.8441,92.9229,92.8343,92.8934,58863.0
2024-11-26 15:50:00,94.29,94.38,94.26,94.34,523295.0,92.8934,92.9821,92.8638,92.9426,523295.0
2024-11-27 09:30:00,94.49,95.1,94.49,95.03,157762.0,93.0904,93.6914,93.0904,93.6224,157762.0
2024-11-27 09:40:00,95.04,95.16,95.01,95.06,75775.0,93.6323,93.7505,93.6027,93.652,75775.0
2024-11-27 09:50:00,95.04,95.07,94.8,94.84,78890.0,93.6323,93.6618,93.3958,93.4352,78890.0
2024-11-27 10:00:00,94.85,94.85,94.63,94.65,73434.0,93.4451,93.4451,93.2283,93.2481,73434.0
2024-11-27 10:10:00,94.64,94.67,94.57,94.61,69165.0,93.2382,93.2678,93.1692,93.2086,69165.0
2024-11-27 10:20:00,94.6,94.67,94.54,94.65,90095.0,93.1988,93.2678,93.1397,93.2481,90095.0
2024-11-27 10:30:00,94.64,94.66,94.42,94.43,95435.0,93.2382,93.2579,93.0215,93.0313,95435.0
2024-11-27 10:40:00,94.43,94.53,94.42,94.45,41633.0,93.0313,93.1298,93.0215,93.051,41633.0
2024-11-27 10:50:00,94.46,94.53,94.43,94.51,20996.0,93.0609,93.1298,93.0313,93.1101,20996.0
2024-11-27 11:00:00,94.52,94.59,94.49,94.56,28563.0,93.12,93.1889,93.0904,93.1594,28563.0
2024-11-27 11:10:00,94.55,94.59,94.49,94.55,43205.0,93.1495,93.1889,93.0904,93.1495,43205.0
2024-11-27 11:20:00,94.55,94.56,94.44,94.44,51618.0,93.1495,93.1594,93.0412,93.0412,51618.0
2024-11-27 11:30:00,94.44,94.47,94.36,94.46,50828.0,93.0412,93.0707,92.9623,93.0609,50828.0
2024-11-27 11:40:00,94.46,94.49,94.41,94.43,29122.0,93.0609,93.0904,93.0116,93.0313,29122.0
2024-11-27 11:50:00,94.45,94.46,94.39,94.4,28767.0,93.051,93.0609,92.9919,93.0018,28767.0
2024-11-27 12:00:00,94.4,94.4,94.28,94.31,32424.0,93.0018,93.0018,92.8835,92.9131,32424.0
2024-11-27 12:10:00,94.32,94.44,94.31,94.42,27902.0,92.9229,93.0412,92.9131,93.0215,27902.0
2024-11-27 12:20:00,94.41,94.44,94.35,94.41,59079.0,93.0116,93.0412,92.9525,93.0116,59079.0
2024-11-27 12:30:00,94.42,94.42,94.29,94.3,18232.0,93.0215,93.0215,92.8934,92.9032,18232.0
2024-11-27 12:40:00,94.31,94.33,94.26,94.31,21189.0,92.9131,92.9328,92.8638,92.9131,21189.0
2024-11-27 12:50:00,94.31,94.34,94.3,94.32,33395.0,92.9131,92.9426,92.9032,92.9229,33395.0
2024-11-27 13:00:00,94.32,94.36,94.3,94.34,11334.0,92.9229,92.9623,92.9032,92.9426,11334.0
2024-11-27 13:10:00,94.36,94.39,94.33,94.37,16920.0,92.9623,92.9919,92.9328,92.9722,16920.0
2024-11-27 13:20:00,94.38,94.38,94.31,94.33,21834.0,92.9821,92.9821,92.9131,92.9328,21834.0
2024-11-27 13:30:00,94.32,94.34,94.29,94.34,15439.0,92.9229,92.9426,92.8934,92.9426,15439.0
2024-11-27 13:40:00,94.34,94.34,94.28,94.3,14607.0,92.9426,92.9426,92.8835,92.9032,14607.0
2024-11-27 13:50:00,94.31,94.35,94.29,94.33,22681.0,92.9131,92.9525,92.8934,92.9328,22681.0
2024-11-27 14:00:00,94.33,94.4,94.32,94.36,24014.0,92.9328,93.0018,92.9229,92.9623,24014.0
2024-11-27 14:10:00,94.36,94.37,94.33,94.33,29102.0,92.9623,92.9722,92.9328,92.9328,29102.0
2024-11-27 14:20:00,94.34,94.34,94.26,94.28,24971.0,92.9426,92.9426,92.8638,92.8835,24971.0
2024-11-27 14:30:00,94.28,94.37,94.26,94.36,38879.0,92.8835,92.9722,92.8638,92.9623,38879.0
2024-11-27 14:40:00,94.36,94.38,94.31,94.31,41047.0,92.9623,92.9821,92.9131,92.9131,41047.0
2024-11-27 14:50:00,94.31,94.37,94.31,94.34,38825.0,92.9131,92.9722,92.9131,92.9426,38825.0
2024-11-27 15:00:00,94.34,94.35,94.25,94.29,46531.0,92.9426,92.9525,92.854,92.8934,46531.0
2024-11-27 15:10:00,94.29,94.31,94.23,94.31,30491.0,92.8934,92.9131,92.8343,92.9131,30491.0
2024-11-27 15:20:00,94.31,94.35,94.28,94.34,32294.0,92.9131,92.9525,92.8835,92.9426,32294.0
2024-11-27 15:30:00,94.34,94.34,94.24,94.26,52991.0,92.9426,92.9426,92.8441,92.8638,52991.0
2024-11-27 15:40:00,94.26,94.29,94.18,94.28,180516.0,92.8638,92.8934,92.785,92.8835,180516.0
2024-11-27 15:50:00,94.27,94.35,94.2,94.28,1691362.0,92.8737,92.9525,92.8047,92.8835,1691362.0
2024-11-29 09:30:00,94.31,94.65,94.17,94.4,140357.0,92.9131,93.2481,92.7752,93.0018,140357.0
2024-11-29 09:40:00,94.41,94.44,94.22,94.34,67300.0,93.0116,93.0412,92.8244,92.9426,67300.0
2024-11-29 09:50:00,94.34,94.44,94.29,94.29,62678.0,92.9426,93.0412,92.8934,92.8934,62678.0
2024-11-29 10:00:00,94.29,94.44,94.26,94.34,42606.0,92.8934,93.0412,92.8638,92.9426,42606.0
2024-11-29 10:10:00,94.36,94.48,94.35,94.46,85294.0,92.9623,93.0806,92.9525,93.0609,85294.0
2024-11-29 10:20:00,94.47,94.54,94.43,94.5,48662.0,93.0707,93.1397,93.0313,93.1003,48662.0
2024-11-29 10:30:00,94.5,94.55,94.48,94.55,73595.0,93.1003,93.1495,93.0806,93.1495,73595.0
2024-11-29 10:40:00,94.55,94.6,94.5,94.57,81681.0,93.1495,93.1988,93.1003,93.1692,81681.0
2024-11-29 10:50:00,94.58,94.62,94.53,94.59,170523.0,93.1791,93.2185,93.1298,93.1889,170523.0
2024-11-29 11:00:00,94.61,94.73,94.61,94.69,39336.0,93.2086,93.3269,93.2086,93.2875,39336.0
2024-11-29 11:10:00,94.67,94.67,94.59,94.64,32769.0,93.2678,93.2678,93.1889,93.2382,32769.0
2024-11-29 11:20:00,94.64,94.69,94.59,94.63,42151.0,93.2382,93.2875,93.1889,93.2283,42151.0
2024-11-29 11:30:00,94.63,94.66,94.56,94.58,39085.0,93.2283,93.2579,93.1594,93.1791,39085.0
2024-11-29 11:40:00,94.58,94.62,94.55,94.59,36642.0,93.1791,93.2185,93.1495,93.1889,36642.0
2024-11-29 11:50:00,94.6,94.67,94.6,94.61,39135.0,93.1988,93.2678,93.1988,93.2086,39135.0
2024-11-29 12:00:00,94.61,94.75,94.61,94.7,49507.0,93.2086,93.3466,93.2086,93.2973,49507.0
2024-11-29 12:10:00,94.7,94.73,94.66,94.7,56852.0,93.2973,93.3269,93.2579,93.2973,56852.0
2024-11-29 12:20:00,94.7,94.73,94.68,94.71,62900.0,93.2973,93.3269,93.2776,93.3072,62900.0
2024-11-29 12:30:00,94.7,94.79,94.7,94.75,83007.0,93.2973,93.386,93.2973,93.3466,83007.0
2024-11-29 12:40:00,94.76,94.84,94.74,94.81,62290.0,93.3564,93.4352,93.3367,93.4057,62290.0
2024-11-29 12:50:00,94.81,94.86,94.74,94.82,421034.0,93.4057,93.4549,93.3367,93.4155,421034.0
2024-12-02 09:30:00,94.88,94.94,94.19,94.19,163881.0,93.4746,93.5338,92.7949,92.7949,163881.0
2024-12-02 09:40:00,94.2,94.27,94.1,94.1,129876.0,92.8047,92.8737,92.7062,92.7062,129876.0
2024-12-02 09:50:00,94.11,94.24,94.09,94.21,112424.0,92.7161,92.8441,92.6963,92.8146,112424.0
2024-12-02 10:00:00,94.22,94.31,94.09,94.18,94596.0,92.8244,92.9131,92.6963,92.785,94596.0
2024-12-02 10:10:00,94.16,94.2,94.05,94.16,98955.0,92.7653,92.8047,92.6569,92.7653,98955.0
2024-12-02 10:20:00,94.18,94.22,94.12,94.18,116967.0,92.785,92.8244,92.7259,92.785,116967.0
2024-12-02 10:30:00,94.17,94.22,94.11,94.18,164105.0,92.7752,92.8244,92.7161,92.785,164105.0
2024-12-02 10:40:00,94.18,94.2,94.1,94.14,64000.0,92.785,92.8047,92.7062,92.7456,64000.0
2024-12-02 10:50:00,94.15,94.18,94.05,94.15,67755.0,92.7555,92.785,92.6569,92.7555,67755.0
2024-12-02 11:00:00,94.15,94.17,94.09,94.17,44882.0,92.7555,92.7752,92.6963,92.7752,44882.0
2024-12-02 11:10:00,94.16,94.24,94.13,94.22,57332.0,92.7653,92.8441,92.7358,92.8244,57332.0
2024-12-02 11:20:00,94.23,94.29,94.22,94.26,152947.0,92.8343,92.8934,92.8244,92.8638,152947.0
2024-12-02 11:30:00,94.25,94.27,94.16,94.2,48940.0,92.854,92.8737,92.7653,92.8047,48940.0
2024-12-02 11:40:00,94.2,94.28,94.2,94.24,25681.0,92.8047,92.8835,92.8047,92.8441,25681.0
2024-12-02 11:50:00,94.25,94.28,94.18,94.23,48874.0,92.854,92.8835,92.785,92.8343,48874.0
2024-12-02 12:00:00,94.25,94.26,94.16,94.2,31153.0,92.854,92.8638,92.7653,92.8047,31153.0
2024-12-02 12:10:00,94.2,94.23,94.17,94.19,32330.0,92.8047,92.8343,92.7752,92.7949,32330.0
2024-12-02 12:20:00,94.18,94.18,94.1,94.12,149940.0,92.785,92.785,92.7062,92.7259,149940.0
2024-12-02 12:30:00,94.12,94.17,94.11,94.17,106584.0,92.7259,92.7752,92.7161,92.7752,106584.0
2024-12-02 12:40:00,94.17,94.28,94.16,94.27,96623.0,92.7752,92.8835,92.7653,92.8737,96623.0
2024-12-02 12:50:00,94.28,94.31,94.26,94.27,40500.0,92.8835,92.9131,92.8638,92.8737,40500.0
2024-12-02 13:00:00,94.28,94.32,94.25,94.31,63243.0,92.8835,92.9229,92.854,92.9131,63243.0
2024-12-02 13:10:00,94.31,94.4,94.31,94.37,73230.0,92.9131,93.0018,92.9131,92.9722,73230.0
2024-12-02 13:20:00,94.36,94.43,94.36,94.42,69050.0,92.9623,93.0313,92.9623,93.0215,69050.0
2024-12-02 13:30:00,94.42,94.45,94.38,94.41,44158.0,93.0215,93.051,92.9821,93.0116,44158.0
2024-12-02 13:40:00,94.41,94.44,94.38,94.43,26623.0,93.0116,93.0412,92.9821,93.0313,26623.0
2024-12-02 13:50:00,94.44,94.48,94.42,94.45,60765.0,93.0412,93.0806,93.0215,93.051,60765.0
2024-12-02 14:00:00,94.45,94.47,94.4,94.44,54377.0,93.051,93.0707,93.0018,93.0412,54377.0
2024-12-02 14:10:00,94.44,94.46,94.36,94.38,48388.0,93.0412,93.0609,92.9623,92.9821,48388.0
2024-12-02 14:20:00,94.37,94.42,94.34,94.42,45711.0,92.9722,93.0215,92.9426,93.0215,45711.0
2024-12-02 14:30:00,94.43,94.47,94.41,94.44,46508.0,93.0313,93.0707,93.0116,93.0412,46508.0
2024-12-02 14:40:00,94.43,94.49,94.41,94.48,49539.0,93.0313,93.0904,93.0116,93.0806,49539.0
2024-12-02 14:50:00,94.48,94.55,94.44,94.53,91820.0,93.0806,93.1495,93.0412,93.1298,91820.0
2024-12-02 15:00:00,94.54,94.58,94.5,94.55,75788.0,93.1397,93.1791,93.1003,93.1495,75788.0
2024-12-02 15:10:00,94.55,94.66,94.52,94.64,157325.0,93.1495,93.2579,93.12,93.2382,157325.0
2024-12-02 15:20:00,94.64,94.69,94.63,94.67,118654.0,93.2382,93.2875,93.2283,93.2678,118654.0
2024-12-02 15:30:00,94.66,94.71,94.62,94.71,144735.0,93.2579,93.3072,93.2185,93.3072,144735.0
2024-12-02 15:40:00,94.71,94.73,94.65,94.71,271244.0,93.3072,93.3269,93.2481,93.3072,271244.0
2024-12-02 15:50:00,94.72,94.8,94.61,94.69,1099875.0,93.317,93.3958,93.2086,93.2875,1099875.0
2024-12-03 09:30:00,95.1,95.18,94.52,94.55,190903.0,93.6914,93.7702,93.12,93.1495,190903.0
2024-12-03 09:40:00,94.54,94.66,94.44,94.55,145568.0,93.1397,93.2579,93.0412,93.1495,145568.0
2024-12-03 09:50:00,94.54,94.68,94.51,94.52,81432.0,93.1397,93.2776,93.1101,93.12,81432.0
2024-12-03 10:00:00,94.52,94.53,94.29,94.34,126078.0,93.12,93.1298,92.8934,92.9426,126078.0
2024-12-03 10:10:00,94.34,94.46,94.34,94.45,140163.0,92.9426,93.0609,92.9426,93.051,140163.0
2024-12-03 10:20:00,94.45,94.51,94.4,94.43,66879.0,93.051,93.1101,93.0018,93.0313,66879.0
2024-12-03 10:30:00,94.43,94.56,94.41,94.55,120245.0,93.0313,93.1594,93.0116,93.1495,120245.0
2024-12-03 10:40:00,94.54,94.56,94.45,94.55,64828.0,93.1397,93.1594,93.051,93.1495,64828.0
2024-12-03 10:50:00,94.55,94.6,94.5,94.51,75138.0,93.1495,93.1988,93.1003,93.1101,75138.0
2024-12-03 11:00:00,94.51,94.6,94.39,94.39,58298.0,93.1101,93.1988,92.9919,92.9919,58298.0
2024-12-03 11:10:00,94.39,94.39,94.33,94.34,46625.0,92.9919,92.9919,92.9328,92.9426,46625.0
2024-12-03 11:20:00,94.34,94.43,94.32,94.42,44521.0,92.9426,93.0313,92.9229,93.0215,44521.0
2024-12-03 11:30:00,94.41,94.44,94.32,94.33,48427.0,93.0116,93.0412,92.9229,92.9328,48427.0
2024-12-03 11:40:00,94.34,94.36,94.24,94.29,30105.0,92.9426,92.9623,92.8441,92.8934,30105.0
2024-12-03 11:50:00,94.28,94.34,94.26,94.33,26560.0,92.8835,92.9426,92.8638,92.9328,26560.0
2024-12-03 12:00:00,94.33,94.41,94.31,94.4,37980.0,92.9328,93.0116,92.9131,93.0018,37980.0
2024-12-03 12:10:00,94.41,94.43,94.37,94.42,43346.0,93.0116,93.0313,92.9722,93.0215,43346.0
2024-12-03 12:20:00,94.43,94.5,94.41,94.48,40950.0,93.0313,93.1003,93.0116,93.0806,40950.0
2024-12-03 12:30:00,94.48,94.62,94.46,94.59,73541.0,93.0806,93.2185,93.0609,93.1889,73541.0
2024-12-03 12:40:00,94.58,94.61,94.56,94.59,48962.0,93.1791,93.2086,93.1594,93.1889,48962.0
2024-12-03 12:50:00,94.59,94.6,94.47,94.48,52855.0,93.1889,93.1988,93.0707,93.0806,52855.0
2024-12-03 13:00:00,94.48,94.54,94.44,94.44,50921.0,93.0806,93.1397,93.0412,93.0412,50921.0
2024-12-03 13:10:00,94.45,94.48,94.43,94.45,42526.0,93.051,93.0806,93.0313,93.051,42526.0
2024-12-03 13:20:00,94.45,94.47,94.43,94.44,63404.0,93.051,93.0707,93.0313,93.0412,63404.0
2024-12-03 13:30:00,94.44,94.45,94.38,94.42,63158.0,93.0412,93.051,92.9821,93.0215,63158.0
2024-12-03 13:40:00,94.41,94.46,94.39,94.45,53015.0,93.0116,93.0609,92.9919,93.051,53015.0
2024-12-03 13:50:00,94.45,94.48,94.4,94.43,99579.0,93.051,93.0806,93.0018,93.0313,99579.0
2024-12-03 14:00:00,94.43,94.45,94.36,94.41,63333.0,93.0313,93.051,92.9623,93.0116,63333.0
2024-12-03 14:10:00,94.41,94.41,94.34,94.39,36959.0,93.0116,93.0116,92.9426,92.9919,36959.0
2024-12-03 14:20:00,94.39,94.39,94.34,94.38,40422.0,92.9919,92.9919,92.9426,92.9821,40422.0
2024-12-03 14:30:00,94.37,94.43,94.37,94.4,66694.0,92.9722,93.0313,92.9722,93.0018,66694.0
2024-12-03 14:40:00,94.4,94.43,94.36,94.43,102404.0,93.0018,93.0313,92.9623,93.0313,102404.0
2024-12-03 14:50:00,94.42,94.45,94.4,94.41,70615.0,93.0215,93.051,93.0018,93.0116,70615.0
2024-12-03 15:00:00,94.4,94.47,94.36,94.46,99356.0,93.0018,93.0707,92.9623,93.0609,99356.0
2024-12-03 15:10:00,94.46,94.49,94.45,94.48,136548.0,93.0609,93.0904,93.051,93.0806,136548.0
2024-12-03 15:20:00,94.47,94.52,94.45,94.51,88610.0,93.0707,93.12,93.051,93.1101,88610.0
2024-12-03 15:30:00,94.51,94.51,94.4,94.43,141073.0,93.1101,93.1101,93.0018,93.0313,141073.0
2024-12-03 15:40:00,94.43,94.45,94.39,94.41,247008.0,93.0313,93.051,92.9919,93.0116,247008.0
2024-12-03 15:50:00,94.42,94.51,94.36,94.43,1103966.0,93.0215,93.1101,92.9623,93.0313,1103966.0
2024-12-04 09:30:00,94.05,94.11,93.8,93.91,242174.0,92.6569,92.7161,92.4106,92.519,242174.0
2024-12-04 09:40:00,93.95,93.95,93.73,93.76,76040.0,92.5584,92.5584,92.3417,92.3712,76040.0
2024-12-04 09:50:00,93.74,93.77,93.63,93.69,47385.0,92.3515,92.3811,92.2432,92.3023,47385.0
2024-12-04 10:00:00,93.68,93.72,93.45,93.5,99046.0,92.2924,92.3318,92.0658,92.1151,99046.0
2024-12-04 10:10:00,93.5,93.53,93.21,93.28,67705.0,92.1151,92.1446,91.8294,91.8983,67705.0
2024-12-04 10:20:00,93.27,93.4,93.21,93.31,75498.0,91.8885,92.0166,91.8294,91.9279,75498.0
2024-12-04 10:30:00,93.32,93.44,93.27,93.38,97243.0,91.9378,92.056,91.8885,91.9969,97243.0
2024-12-04 10:40:00,93.38,93.44,93.32,93.34,125815.0,91.9969,92.056,91.9378,91.9575,125815.0
2024-12-04 10:50:00,93.35,93.45,93.31,93.45,261189.0,91.9673,92.0658,91.9279,92.0658,261189.0
2024-12-04 11:00:00,93.45,93.57,93.42,93.53,120357.0,92.0658,92.184,92.0363,92.1446,120357.0
2024-12-04 11:10:00,93.54,93.73,93.53,93.73,68751.0,92.1545,92.3417,92.1446,92.3417,68751.0
2024-12-04 11:20:00,93.75,93.81,93.72,93.78,122089.0,92.3614,92.4205,92.3318,92.3909,122089.0
2024-12-04 11:30:00,93.79,93.86,93.74,93.79,51475.0,92.4008,92.4698,92.3515,92.4008,51475.0
2024-12-04 11:40:00,93.79,93.83,93.78,93.82,35669.0,92.4008,92.4402,92.3909,92.4303,35669.0
2024-12-04 11:50:00,93.8,93.85,93.75,93.77,57637.0,92.4106,92.4599,92.3614,92.3811,57637.0
2024-12-04 12:00:00,93.78,93.79,93.7,93.72,58241.0,92.3909,92.4008,92.3121,92.3318,58241.0
2024-12-04 12:10:00,93.73,93.76,93.69,93.7,24992.0,92.3417,92.3712,92.3023,92.3121,24992.0
2024-12-04 12:20:00,93.7,93.77,93.64,93.65,87012.0,92.3121,92.3811,92.253,92.2629,87012.0
2024-12-04 12:30:00,93.64,93.69,93.6,93.69,15133.0,92.253,92.3023,92.2136,92.3023,15133.0
2024-12-04 12:40:00,93.69,93.72,93.65,93.72,18271.0,92.3023,92.3318,92.2629,92.3318,18271.0
2024-12-04 12:50:00,93.72,93.74,93.64,93.66,174688.0,92.3318,92.3515,92.253,92.2727,174688.0
2024-12-04 13:00:00,93.66,93.66,93.58,93.58,24936.0,92.2727,92.2727,92.1939,92.1939,24936.0
2024-12-04 13:10:00,93.58,93.6,93.53,93.56,69079.0,92.1939,92.2136,92.1446,92.1742,69079.0
2024-12-04 13:20:00,93.56,93.56,93.44,93.44,43845.0,92.1742,92.1742,92.056,92.056,43845.0
2024-12-04 13:30:00,93.44,93.44,93.3,93.42,47046.0,92.056,92.056,91.918,92.0363,47046.0
2024-12-04 13:40:00,93.41,93.48,93.4,93.48,11216.0,92.0264,92.0954,92.0166,92.0954,11216.0
2024-12-04 13:50:00,93.47,93.48,93.39,93.42,71403.0,92.0855,92.0954,92.0067,92.0363,71403.0
2024-12-04 14:00:00,93.42,93.47,93.38,93.45,96319.0,92.0363,92.0855,91.9969,92.0658,96319.0
2024-12-04 14:10:00,93.47,93.47,93.43,93.45,40584.0,92.0855,92.0855,92.0461,92.0658,40584.0
2024-12-04 14:20:00,93.45,93.48,93.38,93.4,76673.0,92.0658,92.0954,91.9969,92.0166,76673.0
2024-12-04 14:30:00,93.4,93.43,93.38,93.41,63845.0,92.0166,92.0461,91.9969,92.0264,63845.0
2024-12-04 14:40:00,93.42,93.43,93.35,93.35,31601.0,92.0363,92.0461,91.9673,91.9673,31601.0
2024-12-04 14:50:00,93.34,93.35,93.3,93.34,52549.0,91.9575,91.9673,91.918,91.9575,52549.0
2024-12-04 15:00:00,93.34,93.42,93.3,93.42,43197.0,91.9575,92.0363,91.918,92.0363,43197.0
2024-12-04 15:10:00,93.42,93.45,93.37,93.38,102226.0,92.0363,92.0658,91.987,91.9969,102226.0
2024-12-04 15:20:00,93.39,93.47,93.38,93.4,52260.0,92.0067,92.0855,91.9969,92.0166,52260.0
2024-12-04 15:30:00,93.4,93.45,93.35,93.44,124365.0,92.0166,92.0658,91.9673,92.056,124365.0
2024-12-04 15:40:00,93.43,93.48,93.43,93.47,150758.0,92.0461,92.0954,92.0461,92.0855,150758.0
2024-12-04 15:50:00,93.48,93.52,93.41,93.48,1027847.0,92.0954,92.1348,92.0264,92.0954,1027847.0
2024-12-05 09:30:00,93.0,93.14,92.59,92.68,320833.0,91.6225,91.7604,91.2186,91.3072,320833.0
2024-12-05 09:40:00,92.68,92.9,92.61,92.65,105977.0,91.3072,91.524,91.2383,91.2777,105977.0
2024-12-05 09:50:00,92.66,92.73,92.51,92.66,78648.0,91.2875,91.3565,91.1398,91.2875,78648.0
2024-12-05 10:00:00,92.65,92.72,92.43,92.45,76616.0,91.2777,91.3466,91.0609,91.0806,76616.0
2024-12-05 10:10:00,92.46,92.49,92.3,92.33,77843.0,91.0905,91.12,90.9329,90.9624,77843.0
2024-12-05 10:20:00,92.32,92.35,92.13,92.13,85768.0,90.9526,90.9821,90.7654,90.7654,85768.0
2024-12-05 10:30:00,92.12,92.17,92.01,92.06,92525.0,90.7555,90.8048,90.6472,90.6964,92525.0
2024-12-05 10:40:00,92.08,92.12,92.0,92.11,90076.0,90.7161,90.7555,90.6373,90.7457,90076.0
2024-12-05 10:50:00,92.1,92.2,92.05,92.08,115244.0,90.7358,90.8343,90.6866,90.7161,115244.0
2024-12-05 11:00:00,92.09,92.1,91.92,91.99,109235.0,90.726,90.7358,90.5585,90.6275,109235.0
2024-12-05 11:10:00,91.98,92.02,91.89,91.94,51168.0,90.6176,90.657,90.5289,90.5782,51168.0
2024-12-05 11:20:00,91.91,92.03,91.9,92.03,32603.0,90.5486,90.6669,90.5388,90.6669,32603.0
2024-12-05 11:30:00,92.03,92.03,91.94,92.01,36380.0,90.6669,90.6669,90.5782,90.6472,36380.0
2024-12-05 11:40:00,92.02,92.03,91.85,91.86,30076.0,90.657,90.6669,90.4895,90.4994,30076.0
2024-12-05 11:50:00,91.86,91.92,91.84,91.9,27601.0,90.4994,90.5585,90.4797,90.5388,27601.0
2024-12-05 12:00:00,91.91,92.03,91.9,92.01,79515.0,90.5486,90.6669,90.5388,90.6472,79515.0
2024-12-05 12:10:00,92.02,92.05,91.91,91.92,86090.0,90.657,90.6866,90.5486,90.5585,86090.0
2024-12-05 12:20:00,91.92,92.03,91.9,92.0,59629.0,90.5585,90.6669,90.5388,90.6373,59629.0
2024-12-05 12:30:00,92.0,92.08,91.97,92.08,38262.0,90.6373,90.7161,90.6077,90.7161,38262.0
2024-12-05 12:40:00,92.07,92.21,92.07,92.18,111411.0,90.7063,90.8442,90.7063,90.8146,111411.0
2024-12-05 12:50:00,92.2,92.32,92.2,92.3,26776.0,90.8343,90.9526,90.8343,90.9329,26776.0
2024-12-05 13:00:00,92.3,92.33,92.27,92.28,31825.0,90.9329,90.9624,90.9033,90.9132,31825.0
2024-12-05 13:10:00,92.29,92.37,92.28,92.34,57985.0,90.923,91.0018,90.9132,90.9723,57985.0
2024-12-05 13:20:00,92.34,92.36,92.25,92.33,46059.0,90.9723,90.992,90.8836,90.9624,46059.0
2024-12-05 13:30:00,92.33,92.36,92.26,92.36,26563.0,90.9624,90.992,90.8935,90.992,26563.0
2024-12-05 13:40:00,92.36,92.46,92.35,92.42,13775.0,90.992,91.0905,90.9821,91.0511,13775.0
2024-12-05 13:50:00,92.42,92.49,92.4,92.43,30383.0,91.0511,91.12,91.0314,91.0609,30383.0
2024-12-05 14:00:00,92.42,92.43,92.32,92.37,26196.0,91.0511,91.0609,90.9526,91.0018,26196.0
2024-12-05 14:10:00,92.38,92.38,92.26,92.28,85520.0,91.0117,91.0117,90.8935,90.9132,85520.0
2024-12-05 14:20:00,92.29,92.38,92.26,92.27,66235.0,90.923,91.0117,90.8935,90.9033,66235.0
2024-12-05 14:30:00,92.26,92.38,92.24,92.37,53015.0,90.8935,91.0117,90.8737,91.0018,53015.0
2024-12-05 14:40:00,92.38,92.38,92.31,92.34,63870.0,91.0117,91.0117,90.9427,90.9723,63870.0
2024-12-05 14:50:00,92.34,92.35,92.31,92.33,57638.0,90.9723,90.9821,90.9427,90.9624,57638.0
2024-12-05 15:00:00,92.32,92.33,92.26,92.29,86506.0,90.9526,90.9624,90.8935,90.923,86506.0
2024-12-05 15:10:00,92.29,92.3,92.23,92.25,52773.0,90.923,90.9329,90.8639,90.8836,52773.0
2024-12-05 15:20:00,92.26,92.31,92.25,92.31,68698.0,90.8935,90.9427,90.8836,90.9427,68698.0
2024-12-05 15:30:00,92.3,92.44,92.27,92.42,129840.0,90.9329,91.0708,90.9033,91.0511,129840.0
2024-12-05 15:40:00,92.43,92.45,92.35,92.4,361036.0,91.0609,91.0806,90.9821,91.0314,361036.0
2024-12-05 15:50:00,92.41,92.43,92.16,92.25,1262354.0,91.0412,91.0609,90.7949,90.8836,1262354.0
2024-12-06 09:30:00,92.5,92.63,92.32,92.49,351132.0,91.1299,91.258,90.9526,91.12,351132.0
2024-12-06 09:40:00,92.49,92.5,92.28,92.31,105990.0,91.12,91.1299,90.9132,90.9427,105990.0
2024-12-06 09:50:00,92.31,92.39,92.26,92.31,74389.0,90.9427,91.0215,90.8935,90.9427,74389.0
2024-12-06 10:00:00,92.33,92.46,92.28,92.43,79616.0,90.9624,91.0905,90.9132,91.0609,79616.0
2024-12-06 10:10:00,92.42,92.48,92.35,92.39,63564.0,91.0511,91.1102,90.9821,91.0215,63564.0
2024-12-06 10:20:00,92.38,92.43,92.31,92.38,36054.0,91.0117,91.0609,90.9427,91.0117,36054.0
2024-12-06 10:30:00,92.38,92.42,92.33,92.38,67241.0,91.0117,91.0511,90.9624,91.0117,67241.0
2024-12-06 10:40:00,92.38,92.5,92.32,92.48,53183.0,91.0117,91.1299,90.9526,91.1102,53183.0
2024-12-06 10:50:00,92.47,92.51,92.45,92.47,63508.0,91.1003,91.1398,91.0806,91.1003,63508.0
2024-12-06 11:00:00,92.46,92.46,92.25,92.3,32955.0,91.0905,91.0905,90.8836,90.9329,32955.0
2024-12-06 11:10:00,92.29,92.31,92.24,92.29,41646.0,90.923,90.9427,90.8737,90.923,41646.0
2024-12-06 11:20:00,92.3,92.31,92.19,92.22,39102.0,90.9329,90.9427,90.8245,90.854,39102.0
2024-12-06 11:30:00,92.2,92.27,92.15,92.24,32721.0,90.8343,90.9033,90.7851,90.8737,32721.0
2024-12-06 11:40:00,92.25,92.25,92.15,92.21,28101.0,90.8836,90.8836,90.7851,90.8442,28101.0
2024-12-06 11:50:00,92.23,92.29,92.22,92.26,28998.0,90.8639,90.923,90.854,90.8935,28998.0
2024-12-06 12:00:00,92.26,92.26,92.11,92.13,26248.0,90.8935,90.8935,90.7457,90.7654,26248.0
2024-12-06 12:10:00,92.13,92.14,92.04,92.1,124678.0,90.7654,90.7752,90.6767,90.7358,124678.0
2024-12-06 12:20:00,92.1,92.18,92.1,92.15,51264.0,90.7358,90.8146,90.7358,90.7851,51264.0
2024-12-06 12:30:00,92.14,92.14,92.02,92.04,33989.0,90.7752,90.7752,90.657,90.6767,33989.0
2024-12-06 12:40:00,92.04,92.08,91.97,92.02,45911.0,90.6767,90.7161,90.6077,90.657,45911.0
2024-12-06 12:50:00,92.02,92.07,92.0,92.06,30786.0,90.657,90.7063,90.6373,90.6964,30786.0
2024-12-06 13:00:00,92.06,92.2,92.05,92.19,44091.0,90.6964,90.8343,90.6866,90.8245,44091.0
2024-12-06 13:10:00,92.19,92.21,92.12,92.19,36044.0,90.8245,90.8442,90.7555,90.8245,36044.0
2024-12-06 13:20:00,92.19,92.2,92.08,92.09,21696.0,90.8245,90.8343,90.7161,90.726,21696.0
2024-12-06 13:30:00,92.08,92.12,92.0,92.09,25459.0,90.7161,90.7555,90.6373,90.726,25459.0
2024-12-06 13:40:00,92.08,92.1,92.04,92.05,28091.0,90.7161,90.7358,90.6767,90.6866,28091.0
2024-12-06 13:50:00,92.06,92.12,92.03,92.06,78744.0,90.6964,90.7555,90.6669,90.6964,78744.0
2024-12-06 14:00:00,92.07,92.08,91.94,91.95,14177.0,90.7063,90.7161,90.5782,90.588,14177.0
2024-12-06 14:10:00,91.95,91.95,91.88,91.9,40086.0,90.588,90.588,90.5191,90.5388,40086.0
2024-12-06 14:20:00,91.9,91.93,91.87,91.9,19030.0,90.5388,90.5683,90.5092,90.5388,19030.0
2024-12-06 14:30:00,91.9,91.92,91.87,91.92,20846.0,90.5388,90.5585,90.5092,90.5585,20846.0
2024-12-06 14:40:00,91.91,91.95,91.89,91.93,27370.0,90.5486,90.588,90.5289,90.5683,27370.0
2024-12-06 14:50:00,91.93,92.01,91.93,91.96,60845.0,90.5683,90.6472,90.5683,90.5979,60845.0
2024-12-06 15:00:00,91.97,92.0,91.92,91.98,38114.0,90.6077,90.6373,90.5585,90.6176,38114.0
2024-12-06 15:10:00,91.98,92.01,91.91,91.91,47930.0,90.6176,90.6472,90.5486,90.5486,47930.0
2024-12-06 15:20:00,91.92,91.96,91.91,91.95,25486.0,90.5585,90.5979,90.5486,90.588,25486.0
2024-12-06 15:30:00,91.94,91.99,91.9,91.95,125858.0,90.5782,90.6275,90.5388,90.588,125858.0
2024-12-06 15:40:00,91.95,91.99,91.92,91.97,59783.0,90.588,90.6275,90.5585,90.6077,59783.0
2024-12-06 15:50:00,91.96,92.0,91.91,91.92,502166.0,90.5979,90.6373,90.5486,90.5585,502166.0
2024-12-09 09:30:00,92.64,92.98,92.5,92.9,394343.0,91.2678,91.6028,91.1299,91.524,394343.0
2024-12-09 09:40:00,92.89,93.0,92.83,92.9,183206.0,91.5141,91.6225,91.455,91.524,183206.0
2024-12-09 09:50:00,92.89,92.96,92.68,92.73,104546.0,91.5141,91.5831,91.3072,91.3565,104546.0
2024-12-09 10:00:00,92.74,92.91,92.69,92.81,126119.0,91.3663,91.5338,91.3171,91.4353,126119.0
2024-12-09 10:10:00,92.8,93.01,92.78,92.99,155018.0,91.4255,91.6323,91.4058,91.6126,155018.0
2024-12-09 10:20:00,92.99,93.12,92.94,93.09,91273.0,91.6126,91.7407,91.5634,91.7112,91273.0
2024-12-09 10:30:00,93.09,93.15,92.98,93.05,74974.0,91.7112,91.7703,91.6028,91.6718,74974.0
2024-12-09 10:40:00,93.05,93.1,92.94,93.0,182331.0,91.6718,91.721,91.5634,91.6225,182331.0
2024-12-09 10:50:00,92.97,93.03,92.88,92.9,72003.0,91.5929,91.652,91.5043,91.524,72003.0
2024-12-09 11:00:00,92.9,92.93,92.7,92.72,149063.0,91.524,91.5535,91.3269,91.3466,149063.0
2024-12-09 11:10:00,92.72,92.77,92.56,92.57,73294.0,91.3466,91.3959,91.189,91.1989,73294.0
2024-12-09 11:20:00,92.56,92.66,92.52,92.61,74735.0,91.189,91.2875,91.1496,91.2383,74735.0
2024-12-09 11:30:00,92.6,92.6,92.43,92.48,92060.0,91.2284,91.2284,91.0609,91.1102,92060.0
2024-12-09 11:40:00,92.48,92.7,92.48,92.67,100178.0,91.1102,91.3269,91.1102,91.2974,100178.0
2024-12-09 11:50:00,92.67,92.69,92.59,92.61,105976.0,91.2974,91.3171,91.2186,91.2383,105976.0
2024-12-09 12:00:00,92.61,92.62,92.49,92.49,48834.0,91.2383,91.2481,91.12,91.12,48834.0
2024-12-09 12:10:00,92.49,92.6,92.49,92.59,66294.0,91.12,91.2284,91.12,91.2186,66294.0
2024-12-09 12:20:00,92.59,92.6,92.41,92.44,22050.0,91.2186,91.2284,91.0412,91.0708,22050.0
2024-12-09 12:30:00,92.44,92.53,92.43,92.52,23597.0,91.0708,91.1595,91.0609,91.1496,23597.0
2024-12-09 12:40:00,92.51,92.52,92.45,92.47,65434.0,91.1398,91.1496,91.0806,91.1003,65434.0
2024-12-09 12:50:00,92.46,92.5,92.41,92.41,59836.0,91.0905,91.1299,91.0412,91.0412,59836.0
2024-12-09 13:00:00,92.41,92.45,92.38,92.44,22855.0,91.0412,91.0806,91.0117,91.0708,22855.0
2024-12-09 13:10:00,92.45,92.49,92.41,92.43,26031.0,91.0806,91.12,91.0412,91.0609,26031.0
2024-12-09 13:20:00,92.43,92.44,92.33,92.36,35846.0,91.0609,91.0708,90.9624,90.992,35846.0
2024-12-09 13:30:00,92.34,92.41,92.34,92.4,51746.0,90.9723,91.0412,90.9723,91.0314,51746.0
2024-12-09 13:40:00,92.41,92.42,92.32,92.39,28586.0,91.0412,91.0511,90.9526,91.0215,28586.0
2024-12-09 13:50:00,92.39,92.39,92.32,92.32,24924.0,91.0215,91.0215,90.9526,90.9526,24924.0
2024-12-09 14:00:00,92.32,92.32,92.23,92.27,50819.0,90.9526,90.9526,90.8639,90.9033,50819.0
2024-12-09 14:10:00,92.26,92.29,92.22,92.25,37538.0,90.8935,90.923,90.854,90.8836,37538.0
2024-12-09 14:20:00,92.25,92.34,92.24,92.25,29408.0,90.8836,90.9723,90.8737,90.8836,29408.0
2024-12-09 14:30:00,92.27,92.32,92.25,92.3,40665.0,90.9033,90.9526,90.8836,90.9329,40665.0
2024-12-09 14:40:00,92.3,92.3,92.25,92.27,37193.0,90.9329,90.9329,90.8836,90.9033,37193.0
2024-12-09 14:50:00,92.27,92.27,92.18,92.23,42114.0,90.9033,90.9033,90.8146,90.8639,42114.0
2024-12-09 15:00:00,92.23,92.25,92.15,92.23,64002.0,90.8639,90.8836,90.7851,90.8639,64002.0
2024-12-09 15:10:00,92.23,92.26,92.17,92.25,46345.0,90.8639,90.8935,90.8048,90.8836,46345.0
2024-12-09 15:20:00,92.24,92.25,92.18,92.23,92324.0,90.8737,90.8836,90.8146,90.8639,92324.0
2024-12-09 15:30:00,92.23,92.26,92.14,92.16,47559.0,90.8639,90.8935,90.7752,90.7949,47559.0
2024-12-09 15:40:00,92.15,92.15,92.05,92.06,61599.0,90.7851,90.7851,90.6866,90.6964,61599.0
2024-12-09 15:50:00,92.06,92.07,91.87,91.92,482052.0,90.6964,90.7063,90.5092,90.5585,482052.0
2024-12-10 09:30:00,91.78,91.85,90.8,90.88,234270.0,90.4206,90.4895,89.4551,89.5339,234270.0
2024-12-10 09:40:00,90.87,90.87,90.45,90.49,131639.0,89.524,89.524,89.1103,89.1497,131639.0
2024-12-10 09:50:00,90.47,90.7,90.38,90.66,125132.0,89.13,89.3566,89.0413,89.3172,125132.0
2024-12-10 10:00:00,90.66,90.68,90.43,90.44,161547.0,89.3172,89.3369,89.0906,89.1004,161547.0
2024-12-10 10:10:00,90.45,90.63,90.42,90.59,117879.0,89.1103,89.2876,89.0807,89.2482,117879.0
2024-12-10 10:20:00,90.59,90.76,90.59,90.71,52974.0,89.2482,89.4157,89.2482,89.3664,52974.0
2024-12-10 10:30:00,90.72,90.9,90.69,90.89,83450.0,89.3763,89.5536,89.3467,89.5437,83450.0
2024-12-10 10:40:00,90.88,91.09,90.86,91.07,94295.0,89.5339,89.7408,89.5142,89.7211,94295.0
2024-12-10 10:50:00,91.08,91.2,91.05,91.13,194709.0,89.7309,89.8492,89.7014,89.7802,194709.0
2024-12-10 11:00:00,91.12,91.29,91.1,91.29,115098.0,89.7703,89.9378,89.7506,89.9378,115098.0
2024-12-10 11:10:00,91.29,91.32,91.12,91.13,138017.0,89.9378,89.9674,89.7703,89.7802,138017.0
2024-12-10 11:20:00,91.13,91.28,91.1,91.27,64304.0,89.7802,89.928,89.7506,89.9181,64304.0
2024-12-10 11:30:00,91.26,91.35,91.2,91.31,97113.0,89.9083,89.9969,89.8492,89.9575,97113.0
2024-12-10 11:40:00,91.31,91.4,91.22,91.23,83633.0,89.9575,90.0462,89.8689,89.8787,83633.0
2024-12-10 11:50:00,91.22,91.24,91.11,91.19,49441.0,89.8689,89.8886,89.7605,89.8393,49441.0
2024-12-10 12:00:00,91.19,91.25,91.13,91.25,36555.0,89.8393,89.8984,89.7802,89.8984,36555.0
2024-12-10 12:10:00,91.28,91.32,91.26,91.31,24951.0,89.928,89.9674,89.9083,89.9575,24951.0
2024-12-10 12:20:00,91.31,91.31,91.21,91.24,8916.0,89.9575,89.9575,89.859,89.8886,8916.0
2024-12-10 12:30:00,91.23,91.36,91.22,91.32,30868.0,89.8787,90.0068,89.8689,89.9674,30868.0
2024-12-10 12:40:00,91.32,91.37,91.29,91.36,22788.0,89.9674,90.0166,89.9378,90.0068,22788.0
2024-12-10 12:50:00,91.36,91.4,91.31,91.31,16967.0,90.0068,90.0462,89.9575,89.9575,16967.0
2024-12-10 13:00:00,91.31,91.32,91.23,91.29,16614.0,89.9575,89.9674,89.8787,89.9378,16614.0
2024-12-10 13:10:00,91.28,91.35,91.27,91.32,23217.0,89.928,89.9969,89.9181,89.9674,23217.0
2024-12-10 13:20:00,91.33,91.33,91.22,91.22,20877.0,89.9772,89.9772,89.8689,89.8689,20877.0
2024-12-10 13:30:00,91.21,91.29,91.2,91.28,23372.0,89.859,89.9378,89.8492,89.928,23372.0
2024-12-10 13:40:00,91.28,91.29,91.18,91.22,17403.0,89.928,89.9378,89.8294,89.8689,17403.0
2024-12-10 13:50:00,91.21,91.24,91.19,91.19,16822.0,89.859,89.8886,89.8393,89.8393,16822.0
2024-12-10 14:00:00,91.19,91.21,91.15,91.2,16448.0,89.8393,89.859,89.7999,89.8492,16448.0
2024-12-10 14:10:00,91.2,91.3,91.18,91.3,34855.0,89.8492,89.9477,89.8294,89.9477,34855.0
2024-12-10 14:20:00,91.29,91.3,91.26,91.26,13690.0,89.9378,89.9477,89.9083,89.9083,13690.0
2024-12-10 14:30:00,91.26,91.33,91.21,91.33,19043.0,89.9083,89.9772,89.859,89.9772,19043.0
2024-12-10 14:40:00,91.34,91.45,91.32,91.44,24679.0,89.9871,90.0955,89.9674,90.0856,24679.0
2024-12-10 14:50:00,91.44,91.48,91.4,91.47,24029.0,90.0856,90.125,90.0462,90.1152,24029.0
2024-12-10 15:00:00,91.47,91.49,91.36,91.36,51778.0,90.1152,90.1349,90.0068,90.0068,51778.0
2024-12-10 15:10:00,91.36,91.37,91.25,91.25,36635.0,90.0068,90.0166,89.8984,89.8984,36635.0
2024-12-10 15:20:00,91.25,91.25,91.1,91.12,67107.0,89.8984,89.8984,89.7506,89.7703,67107.0
2024-12-10 15:30:00,91.12,91.12,90.98,91.01,59160.0,89.7703,89.7703,89.6324,89.662,59160.0
2024-12-10 15:40:00,91.0,91.03,90.91,90.92,110093.0,89.6521,89.6817,89.5634,89.5733,110093.0
2024-12-10 15:50:00,90.92,90.98,90.87,90.98,479962.0,89.5733,89.6324,89.524,89.6324,479962.0
2024-12-11 09:30:00,91.25,91.25,90.83,91.01,237128.0,89.8984,89.8984,89.4846,89.662,237128.0
2024-12-11 09:40:00,91.0,91.07,90.87,90.94,131668.0,89.6521,89.7211,89.524,89.593,131668.0
2024-12-11 09:50:00,90.94,90.99,90.77,90.83,53763.0,89.593,89.6423,89.4255,89.4846,53763.0
2024-12-11 10:00:00,90.83,90.87,90.68,90.82,74178.0,89.4846,89.524,89.3369,89.4748,74178.0
2024-12-11 10:10:00,90.81,90.91,90.79,90.84,74926.0,89.4649,89.5634,89.4452,89.4945,74926.0
2024-12-11 10:20:00,90.84,90.99,90.83,90.91,41598.0,89.4945,89.6423,89.4846,89.5634,41598.0
2024-12-11 10:30:00,90.9,90.9,90.7,90.8,82068.0,89.5536,89.5536,89.3566,89.4551,82068.0
2024-12-11 10:40:00,90.79,90.86,90.77,90.78,224924.0,89.4452,89.5142,89.4255,89.4354,224924.0
2024-12-11 10:50:00,90.79,90.83,90.72,90.72,116288.0,89.4452,89.4846,89.3763,89.3763,116288.0
2024-12-11 11:00:00,90.73,90.76,90.65,90.67,173477.0,89.3861,89.4157,89.3073,89.327,173477.0
2024-12-11 11:10:00,90.66,90.7,90.61,90.69,75201.0,89.3172,89.3566,89.2679,89.3467,75201.0
2024-12-11 11:20:00,90.69,90.8,90.67,90.77,31030.0,89.3467,89.4551,89.327,89.4255,31030.0
2024-12-11 11:30:00,90.77,90.85,90.75,90.85,105224.0,89.4255,89.5043,89.4058,89.5043,105224.0
2024-12-11 11:40:00,90.86,90.92,90.82,90.84,75453.0,89.5142,89.5733,89.4748,89.4945,75453.0
2024-12-11 11:50:00,90.84,90.84,90.75,90.79,110626.0,89.4945,89.4945,89.4058,89.4452,110626.0
2024-12-11 12:00:00,90.77,90.82,90.75,90.82,39369.0,89.4255,89.4748,89.4058,89.4748,39369.0
2024-12-11 12:10:00,90.82,90.87,90.65,90.66,50757.0,89.4748,89.524,89.3073,89.3172,50757.0
2024-12-11 12:20:00,90.65,90.7,90.64,90.65,37775.0,89.3073,89.3566,89.2974,89.3073,37775.0
2024-12-11 12:30:00,90.65,90.71,90.63,90.64,30213.0,89.3073,89.3664,89.2876,89.2974,30213.0
2024-12-11 12:40:00,90.64,90.73,90.64,90.73,74397.0,89.2974,89.3861,89.2974,89.3861,74397.0
2024-12-11 12:50:00,90.72,90.83,90.72,90.77,150223.0,89.3763,89.4846,89.3763,89.4255,150223.0
2024-12-11 13:00:00,90.76,90.85,90.76,90.78,48234.0,89.4157,89.5043,89.4157,89.4354,48234.0
2024-12-11 13:10:00,90.78,90.83,90.75,90.79,66971.0,89.4354,89.4846,89.4058,89.4452,66971.0
2024-12-11 13:20:00,90.78,90.79,90.74,90.76,21152.0,89.4354,89.4452,89.396,89.4157,21152.0
2024-12-11 13:30:00,90.78,90.8,90.7,90.71,31844.0,89.4354,89.4551,89.3566,89.3664,31844.0
2024-12-11 13:40:00,90.71,90.73,90.65,90.65,301254.0,89.3664,89.3861,89.3073,89.3073,301254.0
2024-12-11 13:50:00,90.65,90.66,90.59,90.6,90336.0,89.3073,89.3172,89.2482,89.258,90336.0
2024-12-11 14:00:00,90.59,90.65,90.59,90.63,67819.0,89.2482,89.3073,89.2482,89.2876,67819.0
2024-12-11 14:10:00,90.63,90.72,90.6,90.69,94883.0,89.2876,89.3763,89.258,89.3467,94883.0
2024-12-11 14:20:00,90.68,90.74,90.67,90.71,84190.0,89.3369,89.396,89.327,89.3664,84190.0
2024-12-11 14:30:00,90.72,90.8,90.69,90.8,34258.0,89.3763,89.4551,89.3467,89.4551,34258.0
2024-12-11 14:40:00,90.79,90.86,90.77,90.84,65510.0,89.4452,89.5142,89.4255,89.4945,65510.0
2024-12-11 14:50:00,90.84,90.87,90.81,90.84,43179.0,89.4945,89.524,89.4649,89.4945,43179.0
2024-12-11 15:00:00,90.83,90.83,90.75,90.8,57883.0,89.4846,89.4846,89.4058,89.4551,57883.0
2024-12-11 15:10:00,90.79,90.83,90.78,90.81,72449.0,89.4452,89.4846,89.4354,89.4649,72449.0
2024-12-11 15:20:00,90.8,90.83,90.78,90.79,62802.0,89.4551,89.4846,89.4354,89.4452,62802.0
2024-12-11 15:30:00,90.79,90.79,90.7,90.75,93238.0,89.4452,89.4452,89.3566,89.4058,93238.0
2024-12-11 15:40:00,90.75,90.75,90.64,90.65,169339.0,89.4058,89.4058,89.2974,89.3073,169339.0
2024-12-11 15:50:00,90.64,90.69,90.57,90.61,800330.0,89.2974,89.3467,89.2285,89.2679,800330.0
2024-12-12 09:30:00,90.31,90.37,90.08,90.25,269980.0,88.9723,89.0314,88.7457,88.9132,269980.0
2024-12-12 09:40:00,90.25,90.56,90.21,90.54,265494.0,88.9132,89.2186,88.8738,89.1989,265494.0
2024-12-12 09:50:00,90.53,90.55,90.25,90.32,56116.0,89.1891,89.2088,88.9132,88.9822,56116.0
2024-12-12 10:00:00,90.34,90.41,90.21,90.27,91894.0,89.0019,89.0709,88.8738,88.9329,91894.0
2024-12-12 10:10:00,90.28,90.38,90.21,90.26,80692.0,88.9428,89.0413,88.8738,88.9231,80692.0
2024-12-12 10:20:00,90.27,90.29,90.19,90.2,33680.0,88.9329,88.9526,88.8541,88.864,33680.0
2024-12-12 10:30:00,90.2,90.25,90.09,90.1,72396.0,88.864,88.9132,88.7556,88.7654,72396.0
2024-12-12 10:40:00,90.09,90.1,89.98,90.01,84086.0,88.7556,88.7654,88.6472,88.6768,84086.0
2024-12-12 10:50:00,90.01,90.18,89.96,90.16,60228.0,88.6768,88.8443,88.6275,88.8246,60228.0
2024-12-12 11:00:00,90.14,90.22,90.03,90.2,86231.0,88.8049,88.8837,88.6965,88.864,86231.0
2024-12-12 11:10:00,90.19,90.21,90.12,90.19,37102.0,88.8541,88.8738,88.7852,88.8541,37102.0
2024-12-12 11:20:00,90.2,90.31,90.2,90.3,19136.0,88.864,88.9723,88.864,88.9625,19136.0
2024-12-12 11:30:00,90.29,90.31,90.26,90.27,27987.0,88.9526,88.9723,88.9231,88.9329,27987.0
2024-12-12 11:40:00,90.27,90.28,90.11,90.14,31522.0,88.9329,88.9428,88.7753,88.8049,31522.0
2024-12-12 11:50:00,90.15,90.16,90.08,90.11,16333.0,88.8147,88.8246,88.7457,88.7753,16333.0
2024-12-12 12:00:00,90.11,90.21,90.11,90.17,25159.0,88.7753,88.8738,88.7753,88.8344,25159.0
2024-12-12 12:10:00,90.17,90.3,90.16,90.29,23013.0,88.8344,88.9625,88.8246,88.9526,23013.0
2024-12-12 12:20:00,90.29,90.32,90.23,90.27,290238.0,88.9526,88.9822,88.8935,88.9329,290238.0
2024-12-12 12:30:00,90.27,90.28,90.16,90.21,19726.0,88.9329,88.9428,88.8246,88.8738,19726.0
2024-12-12 12:40:00,90.21,90.25,90.15,90.2,24203.0,88.8738,88.9132,88.8147,88.864,24203.0
2024-12-12 12:50:00,90.2,90.24,90.14,90.23,33476.0,88.864,88.9034,88.8049,88.8935,33476.0
2024-12-12 13:00:00,90.23,90.25,90.16,90.2,22435.0,88.8935,88.9132,88.8246,88.864,22435.0
2024-12-12 13:10:00,90.21,90.24,90.16,90.23,13886.0,88.8738,88.9034,88.8246,88.8935,13886.0
2024-12-12 13:20:00,90.23,90.24,90.11,90.11,19936.0,88.8935,88.9034,88.7753,88.7753,19936.0
2024-12-12 13:30:00,90.11,90.14,90.1,90.12,14510.0,88.7753,88.8049,88.7654,88.7852,14510.0
2024-12-12 13:40:00,90.12,90.12,90.03,90.08,15454.0,88.7852,88.7852,88.6965,88.7457,15454.0
2024-12-12 13:50:00,90.08,90.14,90.07,90.09,17116.0,88.7457,88.8049,88.7359,88.7556,17116.0
2024-12-12 14:00:00,90.09,90.16,90.07,90.1,37586.0,88.7556,88.8246,88.7359,88.7654,37586.0
2024-12-12 14:10:00,90.1,90.14,90.09,90.12,31569.0,88.7654,88.8049,88.7556,88.7852,31569.0
2024-12-12 14:20:00,90.11,90.12,90.03,90.03,40357.0,88.7753,88.7852,88.6965,88.6965,40357.0
2024-12-12 14:30:00,90.03,90.07,90.01,90.07,36411.0,88.6965,88.7359,88.6768,88.7359,36411.0
2024-12-12 14:40:00,90.08,90.09,90.04,90.05,71894.0,88.7457,88.7556,88.7063,88.7162,71894.0
2024-12-12 14:50:00,90.06,90.08,90.0,90.03,36540.0,88.726,88.7457,88.6669,88.6965,36540.0
2024-12-12 15:00:00,90.04,90.18,90.03,90.17,61658.0,88.7063,88.8443,88.6965,88.8344,61658.0
2024-12-12 15:10:00,90.18,90.2,90.15,90.18,56259.0,88.8443,88.864,88.8147,88.8443,56259.0
2024-12-12 15:20:00,90.17,90.21,90.15,90.18,38876.0,88.8344,88.8738,88.8147,88.8443,38876.0
2024-12-12 15:30:00,90.18,90.21,90.16,90.17,61262.0,88.8443,88.8738,88.8246,88.8344,61262.0
2024-12-12 15:40:00,90.17,90.17,90.01,90.01,122609.0,88.8344,88.8344,88.6768,88.6768,122609.0
2024-12-12 15:50:00,90.01,90.06,89.96,89.99,321380.0,88.6768,88.726,88.6275,88.6571,321380.0
2024-12-13 09:30:00,89.65,89.81,89.37,89.55,223556.0,88.3221,88.4797,88.0463,88.2236,223556.0
2024-12-13 09:40:00,89.53,89.57,89.31,89.41,172477.0,88.2039,88.2433,87.9871,88.0857,172477.0
2024-12-13 09:50:00,89.41,89.41,89.14,89.18,90368.0,88.0857,88.0857,87.8197,87.8591,90368.0
2024-12-13 10:00:00,89.18,89.22,89.07,89.09,75500.0,87.8591,87.8985,87.7507,87.7704,75500.0
2024-12-13 10:10:00,89.09,89.15,89.0,89.11,79118.0,87.7704,87.8295,87.6817,87.7901,79118.0
2024-12-13 10:20:00,89.1,89.18,89.01,89.16,101835.0,87.7803,87.8591,87.6916,87.8394,101835.0
2024-12-13 10:30:00,89.15,89.15,89.07,89.12,113730.0,87.8295,87.8295,87.7507,87.8,113730.0
2024-12-13 10:40:00,89.12,89.18,89.04,89.16,72091.0,87.8,87.8591,87.7211,87.8394,72091.0
2024-12-13 10:50:00,89.16,89.32,89.11,89.32,59018.0,87.8394,87.997,87.7901,87.997,59018.0
2024-12-13 11:00:00,89.32,89.4,89.23,89.4,70732.0,87.997,88.0758,87.9083,88.0758,70732.0
2024-12-13 11:10:00,89.39,89.46,89.34,89.36,46356.0,88.066,88.1349,88.0167,88.0364,46356.0
2024-12-13 11:20:00,89.35,89.5,89.35,89.5,28215.0,88.0266,88.1743,88.0266,88.1743,28215.0
2024-12-13 11:30:00,89.5,89.57,89.48,89.49,39689.0,88.1743,88.2433,88.1546,88.1645,39689.0
2024-12-13 11:40:00,89.48,89.5,89.37,89.37,35833.0,88.1546,88.1743,88.0463,88.0463,35833.0
2024-12-13 11:50:00,89.38,89.43,89.36,89.39,40706.0,88.0561,88.1054,88.0364,88.066,40706.0
2024-12-13 12:00:00,89.38,89.4,89.22,89.23,21553.0,88.0561,88.0758,87.8985,87.9083,21553.0
2024-12-13 12:10:00,89.22,89.25,89.14,89.17,25399.0,87.8985,87.928,87.8197,87.8492,25399.0
2024-12-13 12:20:00,89.16,89.17,89.07,89.13,43876.0,87.8394,87.8492,87.7507,87.8098,43876.0
2024-12-13 12:30:00,89.12,89.15,89.04,89.06,62302.0,87.8,87.8295,87.7211,87.7409,62302.0
2024-12-13 12:40:00,89.07,89.12,89.04,89.08,71753.0,87.7507,87.8,87.7211,87.7606,71753.0
2024-12-13 12:50:00,89.09,89.14,89.06,89.12,43770.0,87.7704,87.8197,87.7409,87.8,43770.0
2024-12-13 13:00:00,89.11,89.11,89.02,89.05,160878.0,87.7901,87.7901,87.7014,87.731,160878.0
2024-12-13 13:10:00,89.05,89.09,89.02,89.09,27288.0,87.731,87.7704,87.7014,87.7704,27288.0
2024-12-13 13:20:00,89.08,89.08,89.02,89.05,50874.0,87.7606,87.7606,87.7014,87.731,50874.0
2024-12-13 13:30:00,89.05,89.09,89.03,89.08,45968.0,87.731,87.7704,87.7113,87.7606,45968.0
2024-12-13 13:40:00,89.08,89.09,89.04,89.06,51454.0,87.7606,87.7704,87.7211,87.7409,51454.0
2024-12-13 13:50:00,89.06,89.06,88.99,89.0,32878.0,87.7409,87.7409,87.6719,87.6817,32878.0
2024-12-13 14:00:00,89.01,89.08,88.99,89.08,33085.0,87.6916,87.7606,87.6719,87.7606,33085.0
2024-12-13 14:10:00,89.07,89.08,89.02,89.07,41962.0,87.7507,87.7606,87.7014,87.7507,41962.0
2024-12-13 14:20:00,89.07,89.07,88.96,88.97,35005.0,87.7507,87.7507,87.6423,87.6522,35005.0
2024-12-13 14:30:00,88.97,88.99,88.93,88.98,33392.0,87.6522,87.6719,87.6128,87.662,33392.0
2024-12-13 14:40:00,88.98,89.05,88.98,89.0,42323.0,87.662,87.731,87.662,87.6817,42323.0
2024-12-13 14:50:00,89.01,89.09,89.01,89.06,55980.0,87.6916,87.7704,87.6916,87.7409,55980.0
2024-12-13 15:00:00,89.08,89.19,89.08,89.18,65654.0,87.7606,87.8689,87.7606,87.8591,65654.0
2024-12-13 15:10:00,89.18,89.24,89.18,89.22,46225.0,87.8591,87.9182,87.8591,87.8985,46225.0
2024-12-13 15:20:00,89.23,89.28,89.2,89.23,49076.0,87.9083,87.9576,87.8788,87.9083,49076.0
2024-12-13 15:30:00,89.22,89.31,89.21,89.3,87320.0,87.8985,87.9871,87.8886,87.9773,87320.0
2024-12-13 15:40:00,89.3,89.31,89.25,89.27,72933.0,87.9773,87.9871,87.928,87.9477,72933.0
2024-12-13 15:50:00,89.28,89.3,89.19,89.26,538001.0,87.9576,87.9773,87.8689,87.9379,538001.0
2024-12-16 09:30:00,89.05,89.11,88.82,88.89,233750.0,87.731,87.7901,87.5044,87.5734,233750.0
2024-12-16 09:40:00,88.88,89.03,88.83,89.03,106517.0,87.5635,87.7113,87.5143,87.7113,106517.0
2024-12-16 09:50:00,89.02,89.19,88.92,89.11,169344.0,87.7014,87.8689,87.6029,87.7901,169344.0
2024-12-16 10:00:00,89.11,89.36,89.09,89.27,62407.0,87.7901,88.0364,87.7704,87.9477,62407.0
2024-12-16 10:10:00,89.28,89.28,89.09,89.18,56981.0,87.9576,87.9576,87.7704,87.8591,56981.0
2024-12-16 10:20:00,89.21,89.26,89.14,89.2,86341.0,87.8886,87.9379,87.8197,87.8788,86341.0
2024-12-16 10:30:00,89.2,89.28,89.19,89.2,66568.0,87.8788,87.9576,87.8689,87.8788,66568.0
2024-12-16 10:40:00,89.22,89.25,89.09,89.15,65623.0,87.8985,87.928,87.7704,87.8295,65623.0
2024-12-16 10:50:00,89.15,89.21,89.13,89.17,42110.0,87.8295,87.8886,87.8098,87.8492,42110.0
2024-12-16 11:00:00,89.18,89.19,89.0,89.03,49702.0,87.8591,87.8689,87.6817,87.7113,49702.0
2024-12-16 11:10:00,89.04,89.08,88.94,88.97,40629.0,87.7211,87.7606,87.6226,87.6522,40629.0
2024-12-16 11:20:00,88.97,88.99,88.88,88.95,35756.0,87.6522,87.6719,87.5635,87.6325,35756.0
2024-12-16 11:30:00,88.95,89.02,88.93,88.98,35817.0,87.6325,87.7014,87.6128,87.662,35817.0
2024-12-16 11:40:00,88.99,89.03,88.96,89.0,52089.0,87.6719,87.7113,87.6423,87.6817,52089.0
2024-12-16 11:50:00,89.01,89.04,88.9,88.93,55603.0,87.6916,87.7211,87.5832,87.6128,55603.0
2024-12-16 12:00:00,88.93,88.98,88.89,88.98,30257.0,87.6128,87.662,87.5734,87.662,30257.0
2024-12-16 12:10:00,88.98,89.04,88.97,88.98,36602.0,87.662,87.7211,87.6522,87.662,36602.0
2024-12-16 12:20:00,88.98,89.04,88.98,89.01,25858.0,87.662,87.7211,87.662,87.6916,25858.0
2024-12-16 12:30:00,89.01,89.01,88.89,88.92,33577.0,87.6916,87.6916,87.5734,87.6029,33577.0
2024-12-16 12:40:00,88.91,88.98,88.88,88.95,30255.0,87.5931,87.662,87.5635,87.6325,30255.0
2024-12-16 12:50:00,88.95,88.97,88.88,88.91,46766.0,87.6325,87.6522,87.5635,87.5931,46766.0
2024-12-16 13:00:00,88.91,88.95,88.86,88.92,36715.0,87.5931,87.6325,87.5438,87.6029,36715.0
2024-12-16 13:10:00,88.92,88.94,88.87,88.9,88782.0,87.6029,87.6226,87.5537,87.5832,88782.0
2024-12-16 13:20:00,88.9,88.92,88.88,88.91,45290.0,87.5832,87.6029,87.5635,87.5931,45290.0
2024-12-16 13:30:00,88.9,88.92,88.8,88.87,68154.0,87.5832,87.6029,87.4847,87.5537,68154.0
2024-12-16 13:40:00,88.87,88.9,88.85,88.88,57451.0,87.5537,87.5832,87.534,87.5635,57451.0
2024-12-16 13:50:00,88.88,88.98,88.87,88.95,30955.0,87.5635,87.662,87.5537,87.6325,30955.0
2024-12-16 14:00:00,88.95,88.98,88.88,88.88,33767.0,87.6325,87.662,87.5635,87.5635,33767.0
2024-12-16 14:10:00,88.89,88.94,88.82,88.82,112348.0,87.5734,87.6226,87.5044,87.5044,112348.0
2024-12-16 14:20:00,88.82,88.83,88.73,88.75,67217.0,87.5044,87.5143,87.4157,87.4354,67217.0
2024-12-16 14:30:00,88.74,88.75,88.69,88.7,61468.0,87.4256,87.4354,87.3763,87.3862,61468.0
2024-12-16 14:40:00,88.71,88.72,88.68,88.7,46109.0,87.396,87.4059,87.3665,87.3862,46109.0
2024-12-16 14:50:00,88.7,88.75,88.68,88.75,640144.0,87.3862,87.4354,87.3665,87.4354,640144.0
2024-12-16 15:00:00,88.74,88.74,88.68,88.7,125500.0,87.4256,87.4256,87.3665,87.3862,125500.0
2024-12-16 15:10:00,88.7,88.73,88.62,88.64,154822.0,87.3862,87.4157,87.3074,87.3271,154822.0
2024-12-16 15:20:00,88.64,88.65,88.57,88.58,120074.0,87.3271,87.3369,87.2581,87.268,120074.0
2024-12-16 15:30:00,88.57,88.58,88.5,88.51,231034.0,87.2581,87.268,87.1891,87.199,231034.0
2024-12-16 15:40:00,88.5,88.5,88.39,88.48,325863.0,87.1891,87.1891,87.0808,87.1694,325863.0
2024-12-16 15:50:00,88.48,88.53,88.41,88.44,599520.0,87.1694,87.2187,87.1005,87.13,599520.0
2024-12-17 09:30:00,88.05,88.69,87.97,88.53,302626.0,86.7458,87.3763,86.667,87.2187,302626.0
2024-12-17 09:40:00,88.53,88.56,88.21,88.31,175091.0,87.2187,87.2483,86.9034,87.002,175091.0
2024-12-17 09:50:00,88.29,88.39,88.18,88.32,143764.0,86.9823,87.0808,86.8739,87.0118,143764.0
2024-12-17 10:00:00,88.33,88.38,88.13,88.15,203733.0,87.0217,87.0709,86.8246,86.8443,203733.0
2024-12-17 10:10:00,88.15,88.46,88.11,88.44,70891.0,86.8443,87.1497,86.8049,87.13,70891.0
2024-12-17 10:20:00,88.43,88.44,88.31,88.35,43219.0,87.1202,87.13,87.002,87.0414,43219.0
2024-12-17 10:30:00,88.33,88.33,88.18,88.26,58865.0,87.0217,87.0217,86.8739,86.9527,58865.0
2024-12-17 10:40:00,88.26,88.27,88.06,88.06,87087.0,86.9527,86.9626,86.7557,86.7557,87087.0
2024-12-17 10:50:00,88.06,88.1,88.04,88.07,48887.0,86.7557,86.7951,86.736,86.7655,48887.0
2024-12-17 11:00:00,88.06,88.29,88.05,88.28,174640.0,86.7557,86.9823,86.7458,86.9724,174640.0
2024-12-17 11:10:00,88.27,88.27,88.1,88.16,47467.0,86.9626,86.9626,86.7951,86.8542,47467.0
2024-12-17 11:20:00,88.16,88.16,87.96,88.04,42308.0,86.8542,86.8542,86.6571,86.736,42308.0
2024-12-17 11:30:00,88.03,88.12,88.0,88.02,38470.0,86.7261,86.8148,86.6966,86.7163,38470.0
2024-12-17 11:40:00,88.02,88.07,87.96,88.05,38759.0,86.7163,86.7655,86.6571,86.7458,38759.0
2024-12-17 11:50:00,88.05,88.17,88.02,88.17,68654.0,86.7458,86.864,86.7163,86.864,68654.0
2024-12-17 12:00:00,88.17,88.24,88.1,88.11,82332.0,86.864,86.933,86.7951,86.8049,82332.0
2024-12-17 12:10:00,88.11,88.16,88.06,88.14,42911.0,86.8049,86.8542,86.7557,86.8345,42911.0
2024-12-17 12:20:00,88.15,88.19,88.08,88.08,62229.0,86.8443,86.8837,86.7754,86.7754,62229.0
2024-12-17 12:30:00,88.08,88.17,88.08,88.16,39253.0,86.7754,86.864,86.7754,86.8542,39253.0
2024-12-17 12:40:00,88.17,88.23,88.13,88.15,48302.0,86.864,86.9231,86.8246,86.8443,48302.0
2024-12-17 12:50:00,88.15,88.22,88.15,88.19,27502.0,86.8443,86.9133,86.8443,86.8837,27502.0
2024-12-17 13:00:00,88.18,88.23,88.11,88.11,27732.0,86.8739,86.9231,86.8049,86.8049,27732.0
2024-12-17 13:10:00,88.11,88.16,88.09,88.11,29207.0,86.8049,86.8542,86.7852,86.8049,29207.0
2024-12-17 13:20:00,88.12,88.18,88.1,88.14,44139.0,86.8148,86.8739,86.7951,86.8345,44139.0
2024-12-17 13:30:00,88.14,88.15,88.05,88.06,38932.0,86.8345,86.8443,86.7458,86.7557,38932.0
2024-12-17 13:40:00,88.06,88.13,88.05,88.09,71655.0,86.7557,86.8246,86.7458,86.7852,71655.0
2024-12-17 13:50:00,88.09,88.2,88.07,88.17,44945.0,86.7852,86.8936,86.7655,86.864,44945.0
2024-12-17 14:00:00,88.17,88.17,88.08,88.11,35259.0,86.864,86.864,86.7754,86.8049,35259.0
2024-12-17 14:10:00,88.11,88.11,88.06,88.06,26537.0,86.8049,86.8049,86.7557,86.7557,26537.0
2024-12-17 14:20:00,88.06,88.1,88.04,88.04,22561.0,86.7557,86.7951,86.736,86.736,22561.0
2024-12-17 14:30:00,88.03,88.06,87.98,88.06,45238.0,86.7261,86.7557,86.6768,86.7557,45238.0
2024-12-17 14:40:00,88.06,88.06,87.96,87.98,41968.0,86.7557,86.7557,86.6571,86.6768,41968.0
2024-12-17 14:50:00,87.98,88.03,87.95,88.01,37450.0,86.6768,86.7261,86.6473,86.7064,37450.0
2024-12-17 15:00:00,88.02,88.08,87.94,88.08,123643.0,86.7163,86.7754,86.6374,86.7754,123643.0
2024-12-17 15:10:00,88.07,88.08,87.95,87.95,76281.0,86.7655,86.7754,86.6473,86.6473,76281.0
2024-12-17 15:20:00,87.95,88.01,87.94,87.97,60591.0,86.6473,86.7064,86.6374,86.667,60591.0
2024-12-17 15:30:00,87.97,88.04,87.94,87.99,58754.0,86.667,86.736,86.6374,86.6867,58754.0
2024-12-17 15:40:00,87.99,88.05,87.97,88.02,154554.0,86.6867,86.7458,86.667,86.7163,154554.0
2024-12-17 15:50:00,88.02,88.11,87.93,87.96,393433.0,86.7163,86.8049,86.6276,86.6571,393433.0
2024-12-18 09:30:00,87.9,88.18,87.61,88.01,210150.0,86.598,86.8739,86.3123,86.7064,210150.0
2024-12-18 09:40:00,88.02,88.08,87.88,88.0,101432.0,86.7163,86.7754,86.5783,86.6966,101432.0
2024-12-18 09:50:00,87.99,88.14,87.97,88.04,85142.0,86.6867,86.8345,86.667,86.736,85142.0
2024-12-18 10:00:00,88.03,88.06,87.93,88.04,59087.0,86.7261,86.7557,86.6276,86.736,59087.0
2024-12-18 10:10:00,88.03,88.05,87.94,88.01,83872.0,86.7261,86.7458,86.6374,86.7064,83872.0
2024-12-18 10:20:00,88.01,88.15,88.0,88.11,35926.0,86.7064,86.8443,86.6966,86.8049,35926.0
2024-12-18 10:30:00,88.1,88.2,88.06,88.11,50226.0,86.7951,86.8936,86.7557,86.8049,50226.0
2024-12-18 10:40:00,88.1,88.16,88.02,88.03,63730.0,86.7951,86.8542,86.7163,86.7261,63730.0
2024-12-18 10:50:00,88.03,88.08,88.0,88.04,44801.0,86.7261,86.7754,86.6966,86.736,44801.0
2024-12-18 11:00:00,88.04,88.06,87.92,87.93,27877.0,86.736,86.7557,86.6177,86.6276,27877.0
2024-12-18 11:10:00,87.94,88.03,87.92,88.0,38872.0,86.6374,86.7261,86.6177,86.6966,38872.0
2024-12-18 11:20:00,88.0,88.08,87.98,88.07,43552.0,86.6966,86.7754,86.6768,86.7655,43552.0
2024-12-18 11:30:00,88.06,88.07,87.95,87.96,49971.0,86.7557,86.7655,86.6473,86.6571,49971.0
2024-12-18 11:40:00,87.96,87.96,87.85,87.94,50372.0,86.6571,86.6571,86.5488,86.6374,50372.0
2024-12-18 11:50:00,87.93,87.99,87.9,87.97,27553.0,86.6276,86.6867,86.598,86.667,27553.0
2024-12-18 12:00:00,87.96,88.03,87.93,87.94,152877.0,86.6571,86.7261,86.6276,86.6374,152877.0
2024-12-18 12:10:00,87.94,88.12,87.92,88.11,38342.0,86.6374,86.8148,86.6177,86.8049,38342.0
2024-12-18 12:20:00,88.11,88.14,88.05,88.06,33528.0,86.8049,86.8345,86.7458,86.7557,33528.0
2024-12-18 12:30:00,88.05,88.06,88.0,88.01,22593.0,86.7458,86.7557,86.6966,86.7064,22593.0
2024-12-18 12:40:00,88.0,88.03,87.93,87.95,13762.0,86.6966,86.7261,86.6276,86.6473,13762.0
2024-12-18 12:50:00,87.95,87.98,87.91,87.97,12330.0,86.6473,86.6768,86.6079,86.667,12330.0
2024-12-18 13:00:00,87.97,87.99,87.87,87.95,15087.0,86.667,86.6867,86.5685,86.6473,15087.0
2024-12-18 13:10:00,87.94,87.95,87.89,87.9,13572.0,86.6374,86.6473,86.5882,86.598,13572.0
2024-12-18 13:20:00,87.89,87.94,87.87,87.9,27710.0,86.5882,86.6374,86.5685,86.598,27710.0
2024-12-18 13:30:00,87.89,87.94,87.87,87.91,25836.0,86.5882,86.6374,86.5685,86.6079,25836.0
2024-12-18 13:40:00,87.92,87.95,87.87,87.92,18146.0,86.6177,86.6473,86.5685,86.6177,18146.0
2024-12-18 13:50:00,87.92,88.05,87.92,88.01,30959.0,86.6177,86.7458,86.6177,86.7064,30959.0
2024-12-18 14:00:00,88.01,88.05,87.32,87.33,178689.0,86.7064,86.7458,86.0266,86.0365,178689.0
2024-12-18 14:10:00,87.34,87.35,87.16,87.21,157366.0,86.0463,86.0562,85.869,85.9183,157366.0
2024-12-18 14:20:00,87.22,87.31,87.11,87.12,93296.0,85.9281,86.0168,85.8197,85.8296,93296.0
2024-12-18 14:30:00,87.15,87.37,87.09,87.11,140528.0,85.8591,86.0759,85.8,85.8197,140528.0
2024-12-18 14:40:00,87.11,87.19,86.84,86.9,150269.0,85.8197,85.8985,85.5537,85.6128,150269.0
2024-12-18 14:50:00,86.9,86.91,86.64,86.66,271787.0,85.6128,85.6227,85.3567,85.3764,271787.0
2024-12-18 15:00:00,86.67,86.83,86.6,86.73,336763.0,85.3863,85.5439,85.3173,85.4454,336763.0
2024-12-18 15:10:00,86.73,86.76,86.45,86.5,221763.0,85.4454,85.4749,85.1695,85.2188,221763.0
2024-12-18 15:20:00,86.5,86.68,86.37,86.42,212622.0,85.2188,85.3961,85.0907,85.14,212622.0
2024-12-18 15:30:00,86.42,86.47,86.03,86.04,216793.0,85.14,85.1892,84.7557,84.7656,216793.0
2024-12-18 15:40:00,86.02,86.03,85.6,85.87,583437.0,84.7459,84.7557,84.3321,84.5981,583437.0
2024-12-18 15:50:00,85.85,85.87,85.41,85.46,1434897.0,84.5784,84.5981,84.1449,84.1942,1434897.0
2024-12-19 09:30:00,85.53,86.12,85.46,85.88,255387.0,84.2631,84.8444,84.1942,84.608,255387.0
2024-12-19 09:40:00,85.87,85.88,85.52,85.54,204900.0,84.5981,84.608,84.2533,84.273,204900.0
2024-12-19 09:50:00,85.54,85.59,85.42,85.58,171511.0,84.273,84.3222,84.1548,84.3124,171511.0
2024-12-19 10:00:00,85.57,85.6,85.37,85.39,122841.0,84.3025,84.3321,84.1055,84.1252,122841.0
2024-12-19 10:10:00,85.37,85.45,85.21,85.33,100301.0,84.1055,84.1843,83.9479,84.0661,100301.0
2024-12-19 10:20:00,85.32,85.35,85.22,85.22,90338.0,84.0562,84.0858,83.9577,83.9577,90338.0
2024-12-19 10:30:00,85.23,85.29,85.11,85.2,146911.0,83.9676,84.0267,83.8494,83.938,146911.0
2024-12-19 10:40:00,85.18,85.36,85.05,85.14,83515.0,83.9183,84.0957,83.7902,83.8789,83515.0
2024-12-19 10:50:00,85.14,85.18,84.95,85.02,113602.0,83.8789,83.9183,83.6917,83.7607,113602.0
2024-12-19 11:00:00,85.01,85.04,84.82,84.86,262847.0,83.7508,83.7804,83.5637,83.6031,262847.0
2024-12-19 11:10:00,84.87,85.07,84.84,85.07,79598.0,83.6129,83.81,83.5834,83.81,79598.0
2024-12-19 11:20:00,85.07,85.23,85.03,85.19,143570.0,83.81,83.9676,83.7705,83.9282,143570.0
2024-12-19 11:30:00,85.18,85.25,85.13,85.2,175458.0,83.9183,83.9873,83.8691,83.938,175458.0
2024-12-19 11:40:00,85.2,85.21,85.1,85.15,146313.0,83.938,83.9479,83.8395,83.8888,146313.0
2024-12-19 11:50:00,85.15,85.15,84.96,84.97,41338.0,83.8888,83.8888,83.7016,83.7114,41338.0
2024-12-19 12:00:00,84.97,85.04,84.88,84.9,40479.0,83.7114,83.7804,83.6228,83.6425,40479.0
2024-12-19 12:10:00,84.91,84.96,84.83,84.95,58458.0,83.6523,83.7016,83.5735,83.6917,58458.0
2024-12-19 12:20:00,84.95,84.95,84.83,84.88,76851.0,83.6917,83.6917,83.5735,83.6228,76851.0
2024-12-19 12:30:00,84.88,84.94,84.78,84.92,72444.0,83.6228,83.6819,83.5242,83.6622,72444.0
2024-12-19 12:40:00,84.92,84.92,84.73,84.76,32268.0,83.6622,83.6622,83.475,83.5045,32268.0
2024-12-19 12:50:00,84.76,84.8,84.72,84.75,46432.0,83.5045,83.5439,83.4651,83.4947,46432.0
2024-12-19 13:00:00,84.74,84.84,84.65,84.83,42575.0,83.4848,83.5834,83.3962,83.5735,42575.0
2024-12-19 13:10:00,84.83,84.93,84.83,84.91,40804.0,83.5735,83.672,83.5735,83.6523,40804.0
2024-12-19 13:20:00,84.9,85.03,84.85,85.03,69104.0,83.6425,83.7705,83.5932,83.7705,69104.0
2024-12-19 13:30:00,85.02,85.05,84.97,85.0,35020.0,83.7607,83.7902,83.7114,83.741,35020.0
2024-12-19 13:40:00,84.99,85.05,84.99,85.03,21672.0,83.7311,83.7902,83.7311,83.7705,21672.0
2024-12-19 13:50:00,85.03,85.16,85.01,85.15,43922.0,83.7705,83.8986,83.7508,83.8888,43922.0
2024-12-19 14:00:00,85.15,85.17,84.98,84.98,32461.0,83.8888,83.9085,83.7213,83.7213,32461.0
2024-12-19 14:10:00,84.98,84.98,84.87,84.92,29920.0,83.7213,83.7213,83.6129,83.6622,29920.0
2024-12-19 14:20:00,84.92,85.0,84.89,84.95,29739.0,83.6622,83.741,83.6326,83.6917,29739.0
2024-12-19 14:30:00,84.97,84.98,84.91,84.94,49040.0,83.7114,83.7213,83.6523,83.6819,49040.0
2024-12-19 14:40:00,84.93,84.93,84.86,84.89,32280.0,83.672,83.672,83.6031,83.6326,32280.0
2024-12-19 14:50:00,84.88,84.95,84.81,84.81,59883.0,83.6228,83.6917,83.5538,83.5538,59883.0
2024-12-19 15:00:00,84.81,84.86,84.77,84.83,95709.0,83.5538,83.6031,83.5144,83.5735,95709.0
2024-12-19 15:10:00,84.82,84.9,84.77,84.88,39103.0,83.5637,83.6425,83.5144,83.6228,39103.0
2024-12-19 15:20:00,84.87,84.93,84.84,84.87,88935.0,83.6129,83.672,83.5834,83.6129,88935.0
2024-12-19 15:30:00,84.88,84.91,84.7,84.89,141534.0,83.6228,83.6523,83.4454,83.6326,141534.0
2024-12-19 15:40:00,84.89,84.96,84.79,84.84,231973.0,83.6326,83.7016,83.5341,83.5834,231973.0
2024-12-19 15:50:00,84.83,84.85,84.51,84.55,1110499.0,83.5735,83.5932,83.2582,83.2977,1110499.0
2024-12-20 09:30:00,84.38,85.0,84.33,84.94,355611.0,83.1302,83.741,83.0809,83.6819,355611.0
2024-12-20 09:40:00,84.91,84.92,84.67,84.78,205057.0,83.6523,83.6622,83.4159,83.5242,205057.0
2024-12-20 09:50:00,84.79,84.91,84.7,84.78,183742.0,83.5341,83.6523,83.4454,83.5242,183742.0
2024-12-20 10:00:00,84.79,84.86,84.59,84.63,216991.0,83.5341,83.6031,83.3371,83.3765,216991.0
2024-12-20 10:10:00,84.63,84.86,84.55,84.85,94483.0,83.3765,83.6031,83.2977,83.5932,94483.0
2024-12-20 10:20:00,84.85,85.05,84.77,85.03,125575.0,83.5932,83.7902,83.5144,83.7705,125575.0
2024-12-20 10:30:00,85.02,85.3,85.02,85.24,252300.0,83.7607,84.0365,83.7607,83.9774,252300.0
2024-12-20 10:40:00,85.23,85.3,85.19,85.28,83867.0,83.9676,84.0365,83.9282,84.0168,83867.0
2024-12-20 10:50:00,85.3,85.42,85.27,85.32,161066.0,84.0365,84.1548,84.007,84.0562,161066.0
2024-12-20 11:00:00,85.31,85.63,85.3,85.54,179207.0,84.0464,84.3617,84.0365,84.273,179207.0
2024-12-20 11:10:00,85.55,85.75,85.53,85.72,69176.0,84.2828,84.4799,84.2631,84.4503,69176.0
2024-12-20 11:20:00,85.72,85.74,85.6,85.71,170704.0,84.4503,84.47,84.3321,84.4405,170704.0
2024-12-20 11:30:00,85.71,85.91,85.69,85.9,106243.0,84.4405,84.6375,84.4208,84.6277,106243.0
2024-12-20 11:40:00,85.9,86.0,85.87,85.97,89179.0,84.6277,84.7262,84.5981,84.6966,89179.0
2024-12-20 11:50:00,85.97,86.07,85.89,86.05,122345.0,84.6966,84.7951,84.6178,84.7754,122345.0
2024-12-20 12:00:00,86.04,86.06,85.93,85.96,106702.0,84.7656,84.7853,84.6572,84.6868,106702.0
2024-12-20 12:10:00,85.97,86.03,85.93,85.98,85292.0,84.6966,84.7557,84.6572,84.7065,85292.0
2024-12-20 12:20:00,85.97,86.08,85.94,86.06,172697.0,84.6966,84.805,84.6671,84.7853,172697.0
2024-12-20 12:30:00,86.05,86.06,85.84,86.01,136137.0,84.7754,84.7853,84.5685,84.736,136137.0
2024-12-20 12:40:00,86.01,86.02,85.89,86.01,57522.0,84.736,84.7459,84.6178,84.736,57522.0
2024-12-20 12:50:00,86.01,86.07,85.95,86.01,29409.0,84.736,84.7951,84.6769,84.736,29409.0
2024-12-20 13:00:00,86.01,86.01,85.9,85.96,53949.0,84.736,84.736,84.6277,84.6868,53949.0
2024-12-20 13:10:00,85.95,85.97,85.84,85.89,67637.0,84.6769,84.6966,84.5685,84.6178,67637.0
2024-12-20 13:20:00,85.89,85.89,85.66,85.69,84299.0,84.6178,84.6178,84.3912,84.4208,84299.0
2024-12-20 13:30:00,85.69,85.79,85.68,85.69,63216.0,84.4208,84.5193,84.4109,84.4208,63216.0
2024-12-20 13:40:00,85.69,85.78,85.69,85.7,43384.0,84.4208,84.5094,84.4208,84.4306,43384.0
2024-12-20 13:50:00,85.7,85.86,85.67,85.67,33289.0,84.4306,84.5882,84.4011,84.4011,33289.0
2024-12-20 14:00:00,85.68,85.73,85.63,85.69,29781.0,84.4109,84.4602,84.3617,84.4208,29781.0
2024-12-20 14:10:00,85.69,85.69,85.63,85.68,28036.0,84.4208,84.4208,84.3617,84.4109,28036.0
2024-12-20 14:20:00,85.68,85.81,85.65,85.79,39573.0,84.4109,84.539,84.3814,84.5193,39573.0
2024-12-20 14:30:00,85.79,85.87,85.78,85.84,50162.0,84.5193,84.5981,84.5094,84.5685,50162.0
2024-12-20 14:40:00,85.84,85.84,85.69,85.7,35006.0,84.5685,84.5685,84.4208,84.4306,35006.0
2024-12-20 14:50:00,85.7,85.73,85.59,85.62,83987.0,84.4306,84.4602,84.3222,84.3518,83987.0
2024-12-20 15:00:00,85.63,85.68,85.57,85.61,80929.0,84.3617,84.4109,84.3025,84.342,80929.0
2024-12-20 15:10:00,85.6,85.62,85.48,85.49,45541.0,84.3321,84.3518,84.2139,84.2237,45541.0
2024-12-20 15:20:00,85.49,85.54,85.42,85.51,55877.0,84.2237,84.273,84.1548,84.2434,55877.0
2024-12-20 15:30:00,85.51,85.67,85.33,85.59,385947.0,84.2434,84.4011,84.0661,84.3222,385947.0
2024-12-20 15:40:00,85.59,85.65,85.45,85.49,204596.0,84.3222,84.3814,84.1843,84.2237,204596.0
2024-12-20 15:50:00,85.48,85.63,85.43,85.59,868305.0,84.2139,84.3617,84.1646,84.3222,868305.0
2024-12-23 09:30:00,85.03,85.17,84.73,84.74,191362.0,84.2081,84.3467,83.911,83.9209,191362.0
2024-12-23 09:40:00,84.75,84.96,84.72,84.74,102471.0,83.9308,84.1387,83.9011,83.9209,102471.0
2024-12-23 09:50:00,84.7,84.81,84.64,84.66,201426.0,83.8813,83.9902,83.8218,83.8416,201426.0
2024-12-23 10:00:00,84.66,84.73,84.35,84.36,299261.0,83.8416,83.911,83.5346,83.5445,299261.0
2024-12-23 10:10:00,84.36,84.53,84.34,84.5,138521.0,83.5445,83.7129,83.5247,83.6832,138521.0
2024-12-23 10:20:00,84.5,84.56,84.39,84.55,48648.0,83.6832,83.7426,83.5743,83.7327,48648.0
2024-12-23 10:30:00,84.56,84.65,84.46,84.57,148078.0,83.7426,83.8317,83.6436,83.7525,148078.0
2024-12-23 10:40:00,84.57,84.57,84.28,84.35,77932.0,83.7525,83.7525,83.4653,83.5346,77932.0
2024-12-23 10:50:00,84.34,84.39,84.26,84.32,49775.0,83.5247,83.5743,83.4455,83.5049,49775.0
2024-12-23 11:00:00,84.31,84.39,84.26,84.27,303198.0,83.495,83.5743,83.4455,83.4554,303198.0
2024-12-23 11:10:00,84.27,84.36,84.26,84.36,59260.0,83.4554,83.5445,83.4455,83.5445,59260.0
2024-12-23 11:20:00,84.36,84.45,84.35,84.4,187270.0,83.5445,83.6337,83.5346,83.5842,187270.0
2024-12-23 11:30:00,84.41,84.48,84.41,84.45,48621.0,83.5941,83.6634,83.5941,83.6337,48621.0
2024-12-23 11:40:00,84.45,84.55,84.44,84.55,59971.0,83.6337,83.7327,83.6238,83.7327,59971.0
2024-12-23 11:50:00,84.56,84.71,84.54,84.7,49482.0,83.7426,83.8912,83.7228,83.8813,49482.0
2024-12-23 12:00:00,84.7,84.75,84.61,84.66,142407.0,83.8813,83.9308,83.7921,83.8416,142407.0
2024-12-23 12:10:00,84.66,84.73,84.61,84.66,42766.0,83.8416,83.911,83.7921,83.8416,42766.0
2024-12-23 12:20:00,84.66,84.71,84.63,84.67,77154.0,83.8416,83.8912,83.8119,83.8515,77154.0
2024-12-23 12:30:00,84.66,84.66,84.54,84.63,99892.0,83.8416,83.8416,83.7228,83.8119,99892.0
2024-12-23 12:40:00,84.63,84.71,84.6,84.71,29906.0,83.8119,83.8912,83.7822,83.8912,29906.0
2024-12-23 12:50:00,84.71,84.76,84.68,84.72,38934.0,83.8912,83.9407,83.8614,83.9011,38934.0
2024-12-23 13:00:00,84.71,84.77,84.67,84.7,26923.0,83.8912,83.9506,83.8515,83.8813,26923.0
2024-12-23 13:10:00,84.71,84.83,84.7,84.78,25116.0,83.8912,84.01,83.8813,83.9605,25116.0
2024-12-23 13:20:00,84.78,84.84,84.73,84.83,114310.0,83.9605,84.0199,83.911,84.01,114310.0
2024-12-23 13:30:00,84.83,84.84,84.77,84.83,44809.0,84.01,84.0199,83.9506,84.01,44809.0
2024-12-23 13:40:00,84.83,84.83,84.75,84.83,26948.0,84.01,84.01,83.9308,84.01,26948.0
2024-12-23 13:50:00,84.83,84.9,84.81,84.83,33277.0,84.01,84.0793,83.9902,84.01,33277.0
2024-12-23 14:00:00,84.83,84.84,84.76,84.83,24207.0,84.01,84.0199,83.9407,84.01,24207.0
2024-12-23 14:10:00,84.83,84.85,84.79,84.81,30198.0,84.01,84.0298,83.9704,83.9902,30198.0
2024-12-23 14:20:00,84.81,84.81,84.73,84.74,26855.0,83.9902,83.9902,83.911,83.9209,26855.0
2024-12-23 14:30:00,84.75,84.8,84.7,84.72,40343.0,83.9308,83.9803,83.8813,83.9011,40343.0
2024-12-23 14:40:00,84.71,84.83,84.7,84.77,41512.0,83.8912,84.01,83.8813,83.9506,41512.0
2024-12-23 14:50:00,84.77,84.82,84.72,84.73,33709.0,83.9506,84.0001,83.9011,83.911,33709.0
2024-12-23 15:00:00,84.72,84.82,84.68,84.76,129207.0,83.9011,84.0001,83.8614,83.9407,129207.0
2024-12-23 15:10:00,84.77,84.78,84.7,84.73,69846.0,83.9506,83.9605,83.8813,83.911,69846.0
2024-12-23 15:20:00,84.73,84.93,84.73,84.91,70385.0,83.911,84.109,83.911,84.0892,70385.0
2024-12-23 15:30:00,84.91,85.01,84.84,84.94,126372.0,84.0892,84.1883,84.0199,84.1189,126372.0
2024-12-23 15:40:00,84.94,85.07,84.93,84.99,141606.0,84.1189,84.2477,84.109,84.1685,141606.0
2024-12-23 15:50:00,84.99,85.15,84.99,85.04,721816.0,84.1685,84.3269,84.1685,84.218,721816.0
2024-12-24 09:30:00,85.09,85.09,84.74,84.82,213130.0,84.2675,84.2675,83.9209,84.0001,213130.0
2024-12-24 09:40:00,84.83,84.9,84.72,84.79,102230.0,84.01,84.0793,83.9011,83.9704,102230.0
2024-12-24 09:50:00,84.78,84.84,84.68,84.72,78369.0,83.9605,84.0199,83.8614,83.9011,78369.0
2024-12-24 10:00:00,84.75,84.97,84.74,84.85,53357.0,83.9308,84.1486,83.9209,84.0298,53357.0
2024-12-24 10:10:00,84.84,85.07,84.84,85.06,61861.0,84.0199,84.2477,84.0199,84.2378,61861.0
2024-12-24 10:20:00,85.06,85.14,85.03,85.06,88006.0,84.2378,84.317,84.2081,84.2378,88006.0
2024-12-24 10:30:00,85.07,85.2,85.04,85.19,48476.0,84.2477,84.3764,84.218,84.3665,48476.0
2024-12-24 10:40:00,85.2,85.23,85.16,85.21,37410.0,84.3764,84.4061,84.3368,84.3863,37410.0
2024-12-24 10:50:00,85.2,85.2,85.12,85.18,34463.0,84.3764,84.3764,84.2972,84.3566,34463.0
2024-12-24 11:00:00,85.18,85.23,85.1,85.16,37102.0,84.3566,84.4061,84.2774,84.3368,37102.0
2024-12-24 11:10:00,85.16,85.16,85.02,85.06,34085.0,84.3368,84.3368,84.1982,84.2378,34085.0
2024-12-24 11:20:00,85.06,85.17,85.05,85.13,67148.0,84.2378,84.3467,84.2279,84.3071,67148.0
2024-12-24 11:30:00,85.13,85.23,85.12,85.23,25796.0,84.3071,84.4061,84.2972,84.4061,25796.0
2024-12-24 11:40:00,85.22,85.26,85.21,85.24,26677.0,84.3962,84.4358,84.3863,84.416,26677.0
2024-12-24 11:50:00,85.23,85.28,85.17,85.19,60447.0,84.4061,84.4556,84.3467,84.3665,60447.0
2024-12-24 12:00:00,85.2,85.34,85.19,85.34,32971.0,84.3764,84.5151,84.3665,84.5151,32971.0
2024-12-24 12:10:00,85.33,85.37,85.31,85.37,32665.0,84.5052,84.5448,84.4854,84.5448,32665.0
2024-12-24 12:20:00,85.36,85.44,85.34,85.41,60834.0,84.5349,84.6141,84.5151,84.5844,60834.0
2024-12-24 12:30:00,85.39,85.47,85.31,85.47,88890.0,84.5646,84.6438,84.4854,84.6438,88890.0
2024-12-24 12:40:00,85.46,85.5,85.38,85.43,99987.0,84.6339,84.6735,84.5547,84.6042,99987.0
2024-12-24 12:50:00,85.43,85.6,85.43,85.54,288474.0,84.6042,84.7726,84.6042,84.7131,288474.0
2024-12-26 09:30:00,85.18,85.21,84.97,85.17,155020.0,84.3566,84.3863,84.1486,84.3467,155020.0
2024-12-26 09:40:00,85.17,85.45,85.17,85.44,84474.0,84.3467,84.624,84.3467,84.6141,84474.0
2024-12-26 09:50:00,85.44,85.51,85.33,85.5,69548.0,84.6141,84.6834,84.5052,84.6735,69548.0
2024-12-26 10:00:00,85.5,85.59,85.44,85.55,78009.0,84.6735,84.7627,84.6141,84.723,78009.0
2024-12-26 10:10:00,85.57,85.62,85.48,85.53,40097.0,84.7428,84.7924,84.6537,84.7032,40097.0
2024-12-26 10:20:00,85.52,85.53,85.41,85.42,41031.0,84.6933,84.7032,84.5844,84.5943,41031.0
2024-12-26 10:30:00,85.42,85.47,85.39,85.41,73631.0,84.5943,84.6438,84.5646,84.5844,73631.0
2024-12-26 10:40:00,85.41,85.61,85.4,85.61,35094.0,84.5844,84.7825,84.5745,84.7825,35094.0
2024-12-26 10:50:00,85.6,85.62,85.58,85.61,53416.0,84.7726,84.7924,84.7527,84.7825,53416.0
2024-12-26 11:00:00,85.61,85.65,85.57,85.59,37957.0,84.7825,84.8221,84.7428,84.7627,37957.0
2024-12-26 11:10:00,85.6,85.65,85.59,85.65,25389.0,84.7726,84.8221,84.7627,84.8221,25389.0
2024-12-26 11:20:00,85.65,85.67,85.59,85.63,24836.0,84.8221,84.8419,84.7627,84.8023,24836.0
2024-12-26 11:30:00,85.62,85.64,85.59,85.64,38788.0,84.7924,84.8122,84.7627,84.8122,38788.0
2024-12-26 11:40:00,85.64,85.71,85.64,85.7,19961.0,84.8122,84.8815,84.8122,84.8716,19961.0
2024-12-26 11:50:00,85.7,85.72,85.67,85.69,14471.0,84.8716,84.8914,84.8419,84.8617,14471.0
2024-12-26 12:00:00,85.67,85.68,85.59,85.6,10731.0,84.8419,84.8518,84.7627,84.7726,10731.0
2024-12-26 12:10:00,85.6,85.63,85.55,85.58,34465.0,84.7726,84.8023,84.723,84.7527,34465.0
2024-12-26 12:20:00,85.59,85.6,85.53,85.54,18333.0,84.7627,84.7726,84.7032,84.7131,18333.0
2024-12-26 12:30:00,85.54,85.57,85.51,85.55,18927.0,84.7131,84.7428,84.6834,84.723,18927.0
2024-12-26 12:40:00,85.55,85.56,85.42,85.48,24301.0,84.723,84.7329,84.5943,84.6537,24301.0
2024-12-26 12:50:00,85.48,85.51,85.45,85.51,42887.0,84.6537,84.6834,84.624,84.6834,42887.0
2024-12-26 13:00:00,85.5,85.6,85.49,85.56,168984.0,84.6735,84.7726,84.6636,84.7329,168984.0
2024-12-26 13:10:00,85.56,85.62,85.53,85.61,106568.0,84.7329,84.7924,84.7032,84.7825,106568.0
2024-12-26 13:20:00,85.61,85.68,85.61,85.63,90541.0,84.7825,84.8518,84.7825,84.8023,90541.0
2024-12-26 13:30:00,85.62,85.62,85.5,85.53,38026.0,84.7924,84.7924,84.6735,84.7032,38026.0
2024-12-26 13:40:00,85.53,85.53,85.44,85.51,23552.0,84.7032,84.7032,84.6141,84.6834,23552.0
2024-12-26 13:50:00,85.52,85.56,85.48,85.53,13872.0,84.6933,84.7329,84.6537,84.7032,13872.0
2024-12-26 14:00:00,85.52,85.52,85.42,85.44,21485.0,84.6933,84.6933,84.5943,84.6141,21485.0
2024-12-26 14:10:00,85.44,85.46,85.42,85.44,13176.0,84.6141,84.6339,84.5943,84.6141,13176.0
2024-12-26 14:20:00,85.44,85.45,85.42,85.43,14075.0,84.6141,84.624,84.5943,84.6042,14075.0
2024-12-26 14:30:00,85.44,85.45,85.38,85.42,21358.0,84.6141,84.624,84.5547,84.5943,21358.0
2024-12-26 14:40:00,85.41,85.44,85.37,85.38,16283.0,84.5844,84.6141,84.5448,84.5547,16283.0
2024-12-26 14:50:00,85.37,85.42,85.37,85.4,21443.0,84.5448,84.5943,84.5448,84.5745,21443.0
2024-12-26 15:00:00,85.39,85.43,85.37,85.42,33990.0,84.5646,84.6042,84.5448,84.5943,33990.0
2024-12-26 15:10:00,85.42,85.42,85.32,85.37,23959.0,84.5943,84.5943,84.4953,84.5448,23959.0
2024-12-26 15:20:00,85.37,85.47,85.35,85.43,72795.0,84.5448,84.6438,84.525,84.6042,72795.0
2024-12-26 15:30:00,85.42,85.45,85.34,85.44,154720.0,84.5943,84.624,84.5151,84.6141,154720.0
2024-12-26 15:40:00,85.43,85.47,85.4,85.46,62517.0,84.6042,84.6438,84.5745,84.6339,62517.0
2024-12-26 15:50:00,85.46,85.53,85.41,85.42,449559.0,84.6339,84.7032,84.5844,84.5943,449559.0
2024-12-27 09:30:00,84.97,85.4,84.89,85.4,214730.0,84.1486,84.5745,84.0694,84.5745,214730.0
2024-12-27 09:40:00,85.4,85.71,85.38,85.71,160523.0,84.5745,84.8815,84.5547,84.8815,160523.0
2024-12-27 09:50:00,85.71,85.71,85.63,85.67,59587.0,84.8815,84.8815,84.8023,84.8419,59587.0
2024-12-27 10:00:00,85.67,85.68,85.4,85.44,94458.0,84.8419,84.8518,84.5745,84.6141,94458.0
2024-12-27 10:10:00,85.43,85.43,85.17,85.2,77087.0,84.6042,84.6042,84.3467,84.3764,77087.0
2024-12-27 10:20:00,85.19,85.27,85.12,85.12,56251.0,84.3665,84.4457,84.2972,84.2972,56251.0
2024-12-27 10:30:00,85.12,85.19,85.07,85.19,35056.0,84.2972,84.3665,84.2477,84.3665,35056.0
2024-12-27 10:40:00,85.17,85.36,85.17,85.36,51789.0,84.3467,84.5349,84.3467,84.5349,51789.0
2024-12-27 10:50:00,85.36,85.37,85.18,85.19,34537.0,84.5349,84.5448,84.3566,84.3665,34537.0
2024-12-27 11:00:00,85.18,85.18,85.04,85.06,44212.0,84.3566,84.3566,84.218,84.2378,44212.0
2024-12-27 11:10:00,85.06,85.12,84.99,85.03,24454.0,84.2378,84.2972,84.1685,84.2081,24454.0
2024-12-27 11:20:00,85.01,85.16,85.0,85.16,33616.0,84.1883,84.3368,84.1784,84.3368,33616.0
2024-12-27 11:30:00,85.14,85.25,85.12,85.2,19446.0,84.317,84.4259,84.2972,84.3764,19446.0
2024-12-27 11:40:00,85.21,85.21,84.98,85.0,124353.0,84.3863,84.3863,84.1585,84.1784,124353.0
2024-12-27 11:50:00,85.0,85.0,84.87,84.91,42787.0,84.1784,84.1784,84.0496,84.0892,42787.0
2024-12-27 12:00:00,84.89,84.92,84.71,84.79,52461.0,84.0694,84.0991,83.8912,83.9704,52461.0
2024-12-27 12:10:00,84.79,84.8,84.74,84.75,28640.0,83.9704,83.9803,83.9209,83.9308,28640.0
2024-12-27 12:20:00,84.74,84.82,84.71,84.77,72186.0,83.9209,84.0001,83.8912,83.9506,72186.0
2024-12-27 12:30:00,84.77,84.85,84.65,84.67,152930.0,83.9506,84.0298,83.8317,83.8515,152930.0
2024-12-27 12:40:00,84.67,84.7,84.6,84.64,102785.0,83.8515,83.8813,83.7822,83.8218,102785.0
2024-12-27 12:50:00,84.64,84.73,84.62,84.69,80529.0,83.8218,83.911,83.802,83.8714,80529.0
2024-12-27 13:00:00,84.7,84.8,84.69,84.73,20083.0,83.8813,83.9803,83.8714,83.911,20083.0
2024-12-27 13:10:00,84.73,84.81,84.72,84.76,21028.0,83.911,83.9902,83.9011,83.9407,21028.0
2024-12-27 13:20:00,84.77,84.8,84.73,84.76,13807.0,83.9506,83.9803,83.911,83.9407,13807.0
2024-12-27 13:30:00,84.75,84.83,84.71,84.82,17941.0,83.9308,84.01,83.8912,84.0001,17941.0
2024-12-27 13:40:00,84.83,84.87,84.78,84.84,12227.0,84.01,84.0496,83.9605,84.0199,12227.0
2024-12-27 13:50:00,84.85,84.97,84.84,84.95,18652.0,84.0298,84.1486,84.0199,84.1288,18652.0
2024-12-27 14:00:00,84.95,84.98,84.87,84.95,21077.0,84.1288,84.1585,84.0496,84.1288,21077.0
2024-12-27 14:10:00,84.97,85.09,84.97,85.09,27417.0,84.1486,84.2675,84.1486,84.2675,27417.0
2024-12-27 14:20:00,85.09,85.09,85.0,85.01,24217.0,84.2675,84.2675,84.1784,84.1883,24217.0
2024-12-27 14:30:00,85.0,85.01,84.94,85.0,18057.0,84.1784,84.1883,84.1189,84.1784,18057.0
2024-12-27 14:40:00,85.0,85.09,85.0,85.09,58287.0,84.1784,84.2675,84.1784,84.2675,58287.0
2024-12-27 14:50:00,85.08,85.18,85.03,85.14,140288.0,84.2576,84.3566,84.2081,84.317,140288.0
2024-12-27 15:00:00,85.15,85.15,84.94,85.05,54640.0,84.3269,84.3269,84.1189,84.2279,54640.0
2024-12-27 15:10:00,85.04,85.04,84.86,84.88,84862.0,84.218,84.218,84.0397,84.0595,84862.0
2024-12-27 15:20:00,84.89,84.89,84.82,84.83,128753.0,84.0694,84.0694,84.0001,84.01,128753.0
2024-12-27 15:30:00,84.82,84.85,84.75,84.77,42955.0,84.0001,84.0298,83.9308,83.9506,42955.0
2024-12-27 15:40:00,84.76,84.86,84.69,84.86,114225.0,83.9407,84.0397,83.8714,84.0397,114225.0
2024-12-27 15:50:00,84.86,85.06,84.85,84.95,808028.0,84.0397,84.2378,84.0298,84.1288,808028.0
2024-12-30 09:30:00,84.39,84.39,83.77,83.8,261217.0,83.5743,83.5743,82.9602,82.99,261217.0
2024-12-30 09:40:00,83.82,83.85,83.69,83.72,140841.0,83.0098,83.0395,82.881,82.9107,140841.0
2024-12-30 09:50:00,83.7,83.82,83.67,83.73,63695.0,82.8909,83.0098,82.8612,82.9206,63695.0
2024-12-30 10:00:00,83.73,83.84,83.63,83.68,108787.0,82.9206,83.0296,82.8216,82.8711,108787.0
2024-12-30 10:10:00,83.67,83.68,83.47,83.52,59888.0,82.8612,82.8711,82.6631,82.7127,59888.0
2024-12-30 10:20:00,83.52,83.56,83.45,83.46,95102.0,82.7127,82.7523,82.6433,82.6532,95102.0
2024-12-30 10:30:00,83.45,83.55,83.4,83.49,51451.0,82.6433,82.7424,82.5938,82.683,51451.0
2024-12-30 10:40:00,83.48,83.63,83.47,83.5,54926.0,82.673,82.8216,82.6631,82.6929,54926.0
2024-12-30 10:50:00,83.51,83.6,83.48,83.58,30006.0,82.7028,82.7919,82.673,82.7721,30006.0
2024-12-30 11:00:00,83.56,83.73,83.52,83.72,75079.0,82.7523,82.9206,82.7127,82.9107,75079.0
2024-12-30 11:10:00,83.72,83.83,83.68,83.8,74596.0,82.9107,83.0197,82.8711,82.99,74596.0
2024-12-30 11:20:00,83.81,83.83,83.75,83.82,30573.0,82.9999,83.0197,82.9404,83.0098,30573.0
2024-12-30 11:30:00,83.81,83.93,83.81,83.89,37561.0,82.9999,83.1187,82.9999,83.0791,37561.0
2024-12-30 11:40:00,83.9,84.04,83.74,83.74,60827.0,83.089,83.2276,82.9305,82.9305,60827.0
2024-12-30 11:50:00,83.74,83.89,83.73,83.86,23541.0,82.9305,83.0791,82.9206,83.0494,23541.0
2024-12-30 12:00:00,83.86,83.95,83.86,83.94,31025.0,83.0494,83.1385,83.0494,83.1286,31025.0
2024-12-30 12:10:00,83.95,84.02,83.95,84.0,25793.0,83.1385,83.2078,83.1385,83.188,25793.0
2024-12-30 12:20:00,84.0,84.07,83.99,84.03,32710.0,83.188,83.2573,83.1781,83.2177,32710.0
2024-12-30 12:30:00,84.02,84.06,83.99,84.03,25675.0,83.2078,83.2474,83.1781,83.2177,25675.0
2024-12-30 12:40:00,84.03,84.1,83.97,84.09,80045.0,83.2177,83.2871,83.1583,83.2772,80045.0
2024-12-30 12:50:00,84.1,84.11,83.91,84.06,40402.0,83.2871,83.297,83.0989,83.2474,40402.0
2024-12-30 13:00:00,84.05,84.08,83.96,84.07,68476.0,83.2375,83.2672,83.1484,83.2573,68476.0
2024-12-30 13:10:00,84.07,84.15,84.05,84.06,29709.0,83.2573,83.3366,83.2375,83.2474,29709.0
2024-12-30 13:20:00,84.06,84.09,83.96,84.0,37101.0,83.2474,83.2772,83.1484,83.188,37101.0
2024-12-30 13:30:00,84.0,84.1,83.98,84.04,37742.0,83.188,83.2871,83.1682,83.2276,37742.0
2024-12-30 13:40:00,84.05,84.1,84.04,84.07,30899.0,83.2375,83.2871,83.2276,83.2573,30899.0
2024-12-30 13:50:00,84.07,84.13,84.05,84.06,32943.0,83.2573,83.3168,83.2375,83.2474,32943.0
2024-12-30 14:00:00,84.07,84.11,83.95,83.99,34435.0,83.2573,83.297,83.1385,83.1781,34435.0
2024-12-30 14:10:00,84.0,84.02,83.91,83.92,28779.0,83.188,83.2078,83.0989,83.1088,28779.0
2024-12-30 14:20:00,83.93,83.94,83.83,83.89,108076.0,83.1187,83.1286,83.0197,83.0791,108076.0
2024-12-30 14:30:00,83.89,83.96,83.88,83.9,32988.0,83.0791,83.1484,83.0692,83.089,32988.0
2024-12-30 14:40:00,83.9,83.98,83.89,83.96,42221.0,83.089,83.1682,83.0791,83.1484,42221.0
2024-12-30 14:50:00,83.96,84.0,83.94,83.97,34923.0,83.1484,83.188,83.1286,83.1583,34923.0
2024-12-30 15:00:00,83.96,83.96,83.86,83.91,74352.0,83.1484,83.1484,83.0494,83.0989,74352.0
2024-12-30 15:10:00,83.92,84.04,83.87,84.02,78768.0,83.1088,83.2276,83.0593,83.2078,78768.0
2024-12-30 15:20:00,84.02,84.04,83.9,83.9,62893.0,83.2078,83.2276,83.089,83.089,62893.0
2024-12-30 15:30:00,83.91,83.93,83.83,83.87,90824.0,83.0989,83.1187,83.0197,83.0593,90824.0
2024-12-30 15:40:00,83.86,84.01,83.83,83.97,97840.0,83.0494,83.1979,83.0197,83.1583,97840.0
2024-12-30 15:50:00,83.96,84.03,83.77,83.8,473516.0,83.1484,83.2177,82.9602,82.99,473516.0
2024-12-31 09:30:00,84.08,84.39,83.92,84.31,290113.0,83.2672,83.5743,83.1088,83.495,290113.0
2024-12-31 09:40:00,84.3,84.34,84.12,84.25,99624.0,83.4851,83.5247,83.3069,83.4356,99624.0
2024-12-31 09:50:00,84.26,84.29,84.08,84.28,40794.0,83.4455,83.4752,83.2672,83.4653,40794.0
2024-12-31 10:00:00,84.29,84.37,84.18,84.19,54340.0,83.4752,83.5544,83.3663,83.3762,54340.0
2024-12-31 10:10:00,84.19,84.4,84.17,84.35,69738.0,83.3762,83.5842,83.3564,83.5346,69738.0
2024-12-31 10:20:00,84.34,84.42,84.26,84.31,100353.0,83.5247,83.604,83.4455,83.495,100353.0
2024-12-31 10:30:00,84.31,84.38,84.16,84.38,54200.0,83.495,83.5643,83.3465,83.5643,54200.0
2024-12-31 10:40:00,84.39,84.39,84.24,84.3,41590.0,83.5743,83.5743,83.4257,83.4851,41590.0
2024-12-31 10:50:00,84.3,84.32,84.21,84.22,41974.0,83.4851,83.5049,83.396,83.4059,41974.0
2024-12-31 11:00:00,84.23,84.24,84.08,84.12,50907.0,83.4158,83.4257,83.2672,83.3069,50907.0
2024-12-31 11:10:00,84.12,84.19,84.07,84.09,23233.0,83.3069,83.3762,83.2573,83.2772,23233.0
2024-12-31 11:20:00,84.09,84.11,83.99,84.02,46882.0,83.2772,83.297,83.1781,83.2078,46882.0
2024-12-31 11:30:00,83.99,84.03,83.94,84.0,74027.0,83.1781,83.2177,83.1286,83.188,74027.0
2024-12-31 11:40:00,83.98,84.05,83.96,84.0,33684.0,83.1682,83.2375,83.1484,83.188,33684.0
2024-12-31 11:50:00,84.0,84.02,83.92,83.93,95312.0,83.188,83.2078,83.1088,83.1187,95312.0
2024-12-31 12:00:00,83.93,83.97,83.85,83.94,374912.0,83.1187,83.1583,83.0395,83.1286,374912.0
2024-12-31 12:10:00,83.94,83.95,83.83,83.9,86024.0,83.1286,83.1385,83.0197,83.089,86024.0
2024-12-31 12:20:00,83.9,83.9,83.78,83.8,53455.0,83.089,83.089,82.9701,82.99,53455.0
2024-12-31 12:30:00,83.8,83.8,83.73,83.78,36328.0,82.99,82.99,82.9206,82.9701,36328.0
2024-12-31 12:40:00,83.79,83.87,83.78,83.83,58564.0,82.9801,83.0593,82.9701,83.0197,58564.0
2024-12-31 12:50:00,83.83,84.02,83.82,84.0,50457.0,83.0197,83.2078,83.0098,83.188,50457.0
2024-12-31 13:00:00,83.99,84.01,83.93,83.96,116857.0,83.1781,83.1979,83.1187,83.1484,116857.0
2024-12-31 13:10:00,83.95,83.96,83.85,83.89,20144.0,83.1385,83.1484,83.0395,83.0791,20144.0
2024-12-31 13:20:00,83.85,83.85,83.69,83.73,42023.0,83.0395,83.0395,82.881,82.9206,42023.0
2024-12-31 13:30:00,83.72,83.83,83.71,83.82,33248.0,82.9107,83.0197,82.9008,83.0098,33248.0
2024-12-31 13:40:00,83.82,83.92,83.82,83.92,27749.0,83.0098,83.1088,83.0098,83.1088,27749.0
2024-12-31 13:50:00,83.91,83.97,83.83,83.83,41155.0,83.0989,83.1583,83.0197,83.0197,41155.0
2024-12-31 14:00:00,83.83,83.95,83.76,83.94,49859.0,83.0197,83.1385,82.9503,83.1286,49859.0
2024-12-31 14:10:00,83.95,84.0,83.84,83.85,86640.0,83.1385,83.188,83.0296,83.0395,86640.0
2024-12-31 14:20:00,83.84,83.92,83.8,83.88,25645.0,83.0296,83.1088,82.99,83.0692,25645.0
2024-12-31 14:30:00,83.86,83.91,83.82,83.91,24927.0,83.0494,83.0989,83.0098,83.0989,24927.0
2024-12-31 14:40:00,83.88,83.89,83.82,83.84,29249.0,83.0692,83.0791,83.0098,83.0296,29249.0
2024-12-31 14:50:00,83.85,84.03,83.85,84.0,71045.0,83.0395,83.2177,83.0395,83.188,71045.0
2024-12-31 15:00:00,84.01,84.08,83.97,84.08,36434.0,83.1979,83.2672,83.1583,83.2672,36434.0
2024-12-31 15:10:00,84.08,84.08,83.9,84.0,53233.0,83.2672,83.2672,83.089,83.188,53233.0
2024-12-31 15:20:00,83.99,84.09,83.98,84.06,33346.0,83.1781,83.2772,83.1682,83.2474,33346.0
2024-12-31 15:30:00,84.07,84.15,83.98,84.01,205718.0,83.2573,83.3366,83.1682,83.1979,205718.0
2024-12-31 15:40:00,84.01,84.09,83.91,84.06,117240.0,83.1979,83.2772,83.0989,83.2474,117240.0
2024-12-31 15:50:00,84.06,84.15,83.97,84.13,638884.0,83.2474,83.3366,83.1583,83.3168,638884.0
2025-01-02 09:30:00,84.54,84.77,84.49,84.63,231067.0,83.7228,83.9506,83.6733,83.8119,231067.0
2025-01-02 09:40:00,84.65,84.82,84.62,84.72,118211.0,83.8317,84.0001,83.802,83.9011,118211.0
2025-01-02 09:50:00,84.71,84.74,84.56,84.62,127201.0,83.8912,83.9209,83.7426,83.802,127201.0
2025-01-02 10:00:00,84.63,84.64,84.31,84.42,64889.0,83.8119,83.8218,83.495,83.604,64889.0
2025-01-02 10:10:00,84.4,84.45,84.32,84.32,308606.0,83.5842,83.6337,83.5049,83.5049,308606.0
2025-01-02 10:20:00,84.31,84.32,84.08,84.12,113484.0,83.495,83.5049,83.2672,83.3069,113484.0
2025-01-02 10:30:00,84.11,84.24,84.02,84.12,144252.0,83.297,83.4257,83.2078,83.3069,144252.0
2025-01-02 10:40:00,84.12,84.2,84.06,84.17,164435.0,83.3069,83.3861,83.2474,83.3564,164435.0
2025-01-02 10:50:00,84.18,84.24,84.04,84.06,86940.0,83.3663,83.4257,83.2276,83.2474,86940.0
2025-01-02 11:00:00,84.06,84.1,83.78,83.83,185255.0,83.2474,83.2871,82.9701,83.0197,185255.0
2025-01-02 11:10:00,83.81,83.94,83.77,83.94,131101.0,82.9999,83.1286,82.9602,83.1286,131101.0
2025-01-02 11:20:00,83.94,83.99,83.8,83.97,107368.0,83.1286,83.1781,82.99,83.1583,107368.0
2025-01-02 11:30:00,83.97,84.19,83.93,84.13,146543.0,83.1583,83.3762,83.1187,83.3168,146543.0
2025-01-02 11:40:00,84.14,84.21,84.09,84.14,69405.0,83.3267,83.396,83.2772,83.3267,69405.0
2025-01-02 11:50:00,84.13,84.15,84.05,84.07,115811.0,83.3168,83.3366,83.2375,83.2573,115811.0
2025-01-02 12:00:00,84.08,84.09,84.04,84.04,43610.0,83.2672,83.2772,83.2276,83.2276,43610.0
2025-01-02 12:10:00,84.05,84.12,84.04,84.07,94007.0,83.2375,83.3069,83.2276,83.2573,94007.0
2025-01-02 12:20:00,84.02,84.04,83.82,83.85,172226.0,83.2078,83.2276,83.0098,83.0395,172226.0
2025-01-02 12:30:00,83.85,83.85,83.57,83.59,242689.0,83.0395,83.0395,82.7622,82.782,242689.0
2025-01-02 12:40:00,83.59,83.63,83.5,83.55,282761.0,82.782,82.8216,82.6929,82.7424,282761.0
2025-01-02 12:50:00,83.53,83.68,83.51,83.64,87426.0,82.7226,82.8711,82.7028,82.8315,87426.0
2025-01-02 13:00:00,83.63,83.63,83.46,83.48,293011.0,82.8216,82.8216,82.6532,82.673,293011.0
2025-01-02 13:10:00,83.47,83.47,83.26,83.34,155061.0,82.6631,82.6631,82.4552,82.5344,155061.0
2025-01-02 13:20:00,83.34,83.39,83.27,83.33,86346.0,82.5344,82.5839,82.4651,82.5245,86346.0
2025-01-02 13:30:00,83.32,83.32,83.15,83.22,101559.0,82.5146,82.5146,82.3462,82.4156,101559.0
2025-01-02 13:40:00,83.21,83.35,83.16,83.2,418346.0,82.4057,82.5443,82.3561,82.3958,418346.0
2025-01-02 13:50:00,83.2,83.27,83.09,83.25,118965.0,82.3958,82.4651,82.2868,82.4453,118965.0
2025-01-02 14:00:00,83.25,83.37,83.19,83.26,98548.0,82.4453,82.5641,82.3859,82.4552,98548.0
2025-01-02 14:10:00,83.27,83.31,83.19,83.21,108638.0,82.4651,82.5047,82.3859,82.4057,108638.0
2025-01-02 14:20:00,83.21,83.37,83.19,83.37,98699.0,82.4057,82.5641,82.3859,82.5641,98699.0
2025-01-02 14:30:00,83.35,83.36,83.23,83.31,153509.0,82.5443,82.5542,82.4255,82.5047,153509.0
2025-01-02 14:40:00,83.31,83.42,83.27,83.38,202961.0,82.5047,82.6136,82.4651,82.574,202961.0
2025-01-02 14:50:00,83.38,83.49,83.23,83.24,164928.0,82.574,82.683,82.4255,82.4354,164928.0
2025-01-02 15:00:00,83.24,83.47,83.24,83.44,89248.0,82.4354,82.6631,82.4354,82.6334,89248.0
2025-01-02 15:10:00,83.45,83.49,83.4,83.45,86471.0,82.6433,82.683,82.5938,82.6433,86471.0
2025-01-02 15:20:00,83.46,83.54,83.43,83.5,113958.0,82.6532,82.7325,82.6235,82.6929,113958.0
2025-01-02 15:30:00,83.5,83.59,83.34,83.4,230827.0,82.6929,82.782,82.5344,82.5938,230827.0
2025-01-02 15:40:00,83.4,83.5,83.38,83.47,303343.0,82.5938,82.6929,82.574,82.6631,303343.0
2025-01-02 15:50:00,83.47,83.51,83.14,83.21,1583943.0,82.6631,82.7028,82.3363,82.4057,1583943.0
2025-01-03 09:30:00,83.48,83.59,83.28,83.38,387786.0,82.673,82.782,82.475,82.574,387786.0
2025-01-03 09:40:00,83.39,83.43,83.08,83.17,180277.0,82.5839,82.6235,82.2769,82.366,180277.0
2025-01-03 09:50:00,83.17,83.19,83.04,83.15,212043.0,82.366,82.3859,82.2373,82.3462,212043.0
2025-01-03 10:00:00,83.14,83.38,83.1,83.32,399928.0,82.3363,82.574,82.2967,82.5146,399928.0
2025-01-03 10:10:00,83.32,83.38,83.25,83.27,110612.0,82.5146,82.574,82.4453,82.4651,110612.0
2025-01-03 10:20:00,83.27,83.43,83.19,83.41,339547.0,82.4651,82.6235,82.3859,82.6037,339547.0
2025-01-03 10:30:00,83.41,83.43,83.33,83.4,138838.0,82.6037,82.6235,82.5245,82.5938,138838.0
2025-01-03 10:40:00,83.4,83.46,83.23,83.28,132912.0,82.5938,82.6532,82.4255,82.475,132912.0
2025-01-03 10:50:00,83.29,83.37,83.28,83.34,93749.0,82.4849,82.5641,82.475,82.5344,93749.0
2025-01-03 11:00:00,83.34,83.4,83.25,83.29,121065.0,82.5344,82.5938,82.4453,82.4849,121065.0
2025-01-03 11:10:00,83.31,83.33,83.15,83.16,67865.0,82.5047,82.5245,82.3462,82.3561,67865.0
2025-01-03 11:20:00,83.16,83.22,83.11,83.21,74926.0,82.3561,82.4156,82.3066,82.4057,74926.0
2025-01-03 11:30:00,83.22,83.32,83.21,83.29,302768.0,82.4156,82.5146,82.4057,82.4849,302768.0
2025-01-03 11:40:00,83.29,83.38,83.28,83.36,56939.0,82.4849,82.574,82.475,82.5542,56939.0
2025-01-03 11:50:00,83.36,83.39,83.33,83.35,67173.0,82.5542,82.5839,82.5245,82.5443,67173.0
2025-01-03 12:00:00,83.35,83.56,83.35,83.54,48888.0,82.5443,82.7523,82.5443,82.7325,48888.0
2025-01-03 12:10:00,83.53,83.57,83.45,83.46,46417.0,82.7226,82.7622,82.6433,82.6532,46417.0
2025-01-03 12:20:00,83.46,83.52,83.42,83.42,45647.0,82.6532,82.7127,82.6136,82.6136,45647.0
2025-01-03 12:30:00,83.43,83.46,83.38,83.39,67485.0,82.6235,82.6532,82.574,82.5839,67485.0
2025-01-03 12:40:00,83.39,83.41,83.34,83.4,133082.0,82.5839,82.6037,82.5344,82.5938,133082.0
2025-01-03 12:50:00,83.41,83.46,83.36,83.41,202615.0,82.6037,82.6532,82.5542,82.6037,202615.0
2025-01-03 13:00:00,83.42,83.44,83.38,83.42,112070.0,82.6136,82.6334,82.574,82.6136,112070.0
2025-01-03 13:10:00,83.42,83.46,83.39,83.45,61850.0,82.6136,82.6532,82.5839,82.6433,61850.0
2025-01-03 13:20:00,83.46,83.54,83.45,83.53,95406.0,82.6532,82.7325,82.6433,82.7226,95406.0
2025-01-03 13:30:00,83.54,83.55,83.49,83.55,67603.0,82.7325,82.7424,82.683,82.7424,67603.0
2025-01-03 13:40:00,83.54,83.55,83.47,83.54,91011.0,82.7325,82.7424,82.6631,82.7325,91011.0
2025-01-03 13:50:00,83.54,83.56,83.48,83.52,135303.0,82.7325,82.7523,82.673,82.7127,135303.0
2025-01-03 14:00:00,83.5,83.53,83.45,83.47,148521.0,82.6929,82.7226,82.6433,82.6631,148521.0
2025-01-03 14:10:00,83.47,83.5,83.41,83.45,69627.0,82.6631,82.6929,82.6037,82.6433,69627.0
2025-01-03 14:20:00,83.45,83.47,83.43,83.45,94875.0,82.6433,82.6631,82.6235,82.6433,94875.0
2025-01-03 14:30:00,83.45,83.55,83.45,83.5,76122.0,82.6433,82.7424,82.6433,82.6929,76122.0
2025-01-03 14:40:00,83.49,83.5,83.41,83.42,68872.0,82.683,82.6929,82.6037,82.6136,68872.0
2025-01-03 14:50:00,83.41,83.41,83.34,83.37,123016.0,82.6037,82.6037,82.5344,82.5641,123016.0
2025-01-03 15:00:00,83.37,83.43,83.32,83.39,243317.0,82.5641,82.6235,82.5146,82.5839,243317.0
2025-01-03 15:10:00,83.39,83.42,83.38,83.41,122084.0,82.5839,82.6136,82.574,82.6037,122084.0
2025-01-03 15:20:00,83.4,83.46,83.38,83.42,143431.0,82.5938,82.6532,82.574,82.6136,143431.0
2025-01-03 15:30:00,83.41,83.41,83.27,83.28,300688.0,82.6037,82.6037,82.4651,82.475,300688.0
2025-01-03 15:40:00,83.27,83.27,83.14,83.22,253871.0,82.4651,82.4651,82.3363,82.4156,253871.0
2025-01-03 15:50:00,83.22,83.28,83.15,83.19,1494104.0,82.4156,82.475,82.3462,82.3859,1494104.0
2025-01-06 09:30:00,84.01,84.21,83.78,84.19,439205.0,83.1979,83.396,82.9701,83.3762,439205.0
2025-01-06 09:40:00,84.17,84.5,84.06,84.38,218774.0,83.3564,83.6832,83.2474,83.5643,218774.0
2025-01-06 09:50:00,84.37,84.43,84.27,84.36,149762.0,83.5544,83.6139,83.4554,83.5445,149762.0
2025-01-06 10:00:00,84.37,84.55,84.35,84.53,107650.0,83.5544,83.7327,83.5346,83.7129,107650.0
2025-01-06 10:10:00,84.54,84.55,84.33,84.39,177952.0,83.7228,83.7327,83.5148,83.5743,177952.0
2025-01-06 10:20:00,84.38,84.42,84.26,84.42,101651.0,83.5643,83.604,83.4455,83.604,101651.0
2025-01-06 10:30:00,84.42,84.5,84.17,84.23,198900.0,83.604,83.6832,83.3564,83.4158,198900.0
2025-01-06 10:40:00,84.24,84.25,84.08,84.09,115357.0,83.4257,83.4356,83.2672,83.2772,115357.0
2025-01-06 10:50:00,84.11,84.29,84.11,84.29,65565.0,83.297,83.4752,83.297,83.4752,65565.0
2025-01-06 11:00:00,84.29,84.32,84.09,84.15,235185.0,83.4752,83.5049,83.2772,83.3366,235185.0
2025-01-06 11:10:00,84.15,84.37,84.14,84.33,243213.0,83.3366,83.5544,83.3267,83.5148,243213.0
2025-01-06 11:20:00,84.33,84.4,84.26,84.3,75433.0,83.5148,83.5842,83.4455,83.4851,75433.0
2025-01-06 11:30:00,84.3,84.4,84.3,84.34,50309.0,83.4851,83.5842,83.4851,83.5247,50309.0
2025-01-06 11:40:00,84.34,84.41,84.26,84.41,41389.0,83.5247,83.5941,83.4455,83.5941,41389.0
2025-01-06 11:50:00,84.4,84.45,84.36,84.4,53216.0,83.5842,83.6337,83.5445,83.5842,53216.0
2025-01-06 12:00:00,84.4,84.42,84.31,84.34,59945.0,83.5842,83.604,83.495,83.5247,59945.0
2025-01-06 12:10:00,84.34,84.36,84.29,84.31,74838.0,83.5247,83.5445,83.4752,83.495,74838.0
2025-01-06 12:20:00,84.31,84.31,84.19,84.2,93466.0,83.495,83.495,83.3762,83.3861,93466.0
2025-01-06 12:30:00,84.2,84.21,84.11,84.16,81827.0,83.3861,83.396,83.297,83.3465,81827.0
2025-01-06 12:40:00,84.16,84.18,84.04,84.05,100038.0,83.3465,83.3663,83.2276,83.2375,100038.0
2025-01-06 12:50:00,84.06,84.06,83.96,84.02,80982.0,83.2474,83.2474,83.1484,83.2078,80982.0
2025-01-06 13:00:00,84.02,84.04,83.92,83.92,128064.0,83.2078,83.2276,83.1088,83.1088,128064.0
2025-01-06 13:10:00,83.92,84.05,83.9,84.03,60256.0,83.1088,83.2375,83.089,83.2177,60256.0
2025-01-06 13:20:00,84.02,84.03,83.96,84.01,55839.0,83.2078,83.2177,83.1484,83.1979,55839.0
2025-01-06 13:30:00,84.0,84.01,83.92,84.0,66343.0,83.188,83.1979,83.1088,83.188,66343.0
2025-01-06 13:40:00,84.0,84.01,83.9,83.92,95788.0,83.188,83.1979,83.089,83.1088,95788.0
2025-01-06 13:50:00,83.93,84.0,83.89,83.97,54945.0,83.1187,83.188,83.0791,83.1583,54945.0
2025-01-06 14:00:00,83.98,83.98,83.87,83.94,95797.0,83.1682,83.1682,83.0593,83.1286,95797.0
2025-01-06 14:10:00,83.93,83.98,83.9,83.94,58813.0,83.1187,83.1682,83.089,83.1286,58813.0
2025-01-06 14:20:00,83.93,83.94,83.84,83.86,92671.0,83.1187,83.1286,83.0296,83.0494,92671.0
2025-01-06 14:30:00,83.84,83.89,83.82,83.83,94420.0,83.0296,83.0791,83.0098,83.0197,94420.0
2025-01-06 14:40:00,83.83,83.87,83.79,83.84,64696.0,83.0197,83.0593,82.9801,83.0296,64696.0
2025-01-06 14:50:00,83.85,83.85,83.73,83.76,86057.0,83.0395,83.0395,82.9206,82.9503,86057.0
2025-01-06 15:00:00,83.75,83.78,83.69,83.73,106120.0,82.9404,82.9701,82.881,82.9206,106120.0
2025-01-06 15:10:00,83.73,83.77,83.66,83.69,225658.0,82.9206,82.9602,82.8513,82.881,225658.0
2025-01-06 15:20:00,83.68,83.74,83.63,83.7,46903.0,82.8711,82.9305,82.8216,82.8909,46903.0
2025-01-06 15:30:00,83.7,83.75,83.67,83.7,161921.0,82.8909,82.9404,82.8612,82.8909,161921.0
2025-01-06 15:40:00,83.7,83.72,83.62,83.7,408436.0,82.8909,82.9107,82.8117,82.8909,408436.0
2025-01-06 15:50:00,83.69,83.77,83.65,83.76,1521643.0,82.881,82.9602,82.8414,82.9503,1521643.0
2025-01-07 09:30:00,83.8,84.42,83.78,84.41,343267.0,82.99,83.604,82.9701,83.5941,343267.0
2025-01-07 09:40:00,84.42,84.43,84.22,84.41,238587.0,83.604,83.6139,83.4059,83.5941,238587.0
2025-01-07 09:50:00,84.42,84.54,84.39,84.49,309809.0,83.604,83.7228,83.5743,83.6733,309809.0
2025-01-07 10:00:00,84.48,84.49,84.01,84.07,344619.0,83.6634,83.6733,83.1979,83.2573,344619.0
2025-01-07 10:10:00,84.06,84.14,83.93,84.13,314308.0,83.2474,83.3267,83.1187,83.3168,314308.0
2025-01-07 10:20:00,84.14,84.56,84.13,84.56,566990.0,83.3267,83.7426,83.3168,83.7426,566990.0
2025-01-07 10:30:00,84.55,84.63,84.28,84.34,463723.0,83.7327,83.8119,83.4653,83.5247,463723.0
2025-01-07 10:40:00,84.35,84.39,84.11,84.17,264290.0,83.5346,83.5743,83.297,83.3564,264290.0
2025-01-07 10:50:00,84.16,84.5,84.16,84.49,441869.0,83.3465,83.6832,83.3465,83.6733,441869.0
2025-01-07 11:00:00,84.5,84.65,84.49,84.56,389704.0,83.6832,83.8317,83.6733,83.7426,389704.0
2025-01-07 11:10:00,84.55,84.57,84.4,84.45,225533.0,83.7327,83.7525,83.5842,83.6337,225533.0
2025-01-07 11:20:00,84.45,84.47,84.29,84.42,240325.0,83.6337,83.6535,83.4752,83.604,240325.0
2025-01-07 11:30:00,84.42,84.44,84.21,84.41,216395.0,83.604,83.6238,83.396,83.5941,216395.0
2025-01-07 11:40:00,84.38,84.41,84.31,84.36,218228.0,83.5643,83.5941,83.495,83.5445,218228.0
2025-01-07 11:50:00,84.34,84.34,84.1,84.14,94669.0,83.5247,83.5247,83.2871,83.3267,94669.0
2025-01-07 12:00:00,84.14,84.25,84.05,84.07,91447.0,83.3267,83.4356,83.2375,83.2573,91447.0
2025-01-07 12:10:00,84.06,84.17,84.03,84.15,249211.0,83.2474,83.3564,83.2177,83.3366,249211.0
2025-01-07 12:20:00,84.14,84.15,84.05,84.07,62852.0,83.3267,83.3366,83.2375,83.2573,62852.0
2025-01-07 12:30:00,84.06,84.13,84.01,84.04,68170.0,83.2474,83.3168,83.1979,83.2276,68170.0
2025-01-07 12:40:00,84.04,84.04,83.95,83.96,108948.0,83.2276,83.2276,83.1385,83.1484,108948.0
2025-01-07 12:50:00,83.96,84.0,83.93,84.0,72521.0,83.1484,83.188,83.1187,83.188,72521.0
2025-01-07 13:00:00,84.0,84.06,83.97,84.05,68580.0,83.188,83.2474,83.1583,83.2375,68580.0
2025-01-07 13:10:00,84.05,84.06,83.96,84.03,72665.0,83.2375,83.2474,83.1484,83.2177,72665.0
2025-01-07 13:20:00,84.03,84.09,84.01,84.09,43275.0,83.2177,83.2772,83.1979,83.2772,43275.0
2025-01-07 13:30:00,84.09,84.1,84.01,84.04,47968.0,83.2772,83.2871,83.1979,83.2276,47968.0
2025-01-07 13:40:00,84.04,84.05,83.95,84.02,84318.0,83.2276,83.2375,83.1385,83.2078,84318.0
2025-01-07 13:50:00,84.02,84.03,83.97,84.0,89461.0,83.2078,83.2177,83.1583,83.188,89461.0
2025-01-07 14:00:00,84.0,84.03,83.95,84.01,234525.0,83.188,83.2177,83.1385,83.1979,234525.0
2025-01-07 14:10:00,84.01,84.09,83.99,84.02,77973.0,83.1979,83.2772,83.1781,83.2078,77973.0
2025-01-07 14:20:00,84.02,84.03,83.95,84.03,81941.0,83.2078,83.2177,83.1385,83.2177,81941.0
2025-01-07 14:30:00,84.03,84.03,83.89,83.9,111289.0,83.2177,83.2177,83.0791,83.089,111289.0
2025-01-07 14:40:00,83.9,83.96,83.82,83.82,88485.0,83.089,83.1484,83.0098,83.0098,88485.0
2025-01-07 14:50:00,83.82,83.85,83.77,83.81,71635.0,83.0098,83.0395,82.9602,82.9999,71635.0
2025-01-07 15:00:00,83.8,83.81,83.64,83.66,121407.0,82.99,82.9999,82.8315,82.8513,121407.0
2025-01-07 15:10:00,83.65,83.67,83.57,83.6,88200.0,82.8414,82.8612,82.7622,82.7919,88200.0
2025-01-07 15:20:00,83.57,83.57,83.44,83.49,104976.0,82.7622,82.7622,82.6334,82.683,104976.0
2025-01-07 15:30:00,83.49,83.51,83.27,83.37,236075.0,82.683,82.7028,82.4651,82.5641,236075.0
2025-01-07 15:40:00,83.36,83.46,83.33,83.46,625448.0,82.5542,82.6532,82.5245,82.6532,625448.0
2025-01-07 15:50:00,83.46,83.81,83.46,83.74,1568793.0,82.6532,82.9999,82.6532,82.9305,1568793.0
2025-01-08 09:30:00,83.76,83.76,83.39,83.46,257835.0,82.9503,82.9503,82.5839,82.6532,257835.0
2025-01-08 09:40:00,83.43,83.46,83.16,83.44,204767.0,82.6235,82.6532,82.3561,82.6334,204767.0
2025-01-08 09:50:00,83.45,83.55,83.34,83.34,284483.0,82.6433,82.7424,82.5344,82.5344,284483.0
2025-01-08 10:00:00,83.34,83.75,83.33,83.73,503611.0,82.5344,82.9404,82.5245,82.9206,503611.0
2025-01-08 10:10:00,83.74,83.82,83.64,83.64,274057.0,82.9305,83.0098,82.8315,82.8315,274057.0
2025-01-08 10:20:00,83.64,83.68,83.55,83.56,88847.0,82.8315,82.8711,82.7424,82.7523,88847.0
2025-01-08 10:30:00,83.55,83.75,83.51,83.71,93699.0,82.7424,82.9404,82.7028,82.9008,93699.0
2025-01-08 10:40:00,83.72,83.75,83.6,83.68,78250.0,82.9107,82.9404,82.7919,82.8711,78250.0
2025-01-08 10:50:00,83.69,83.82,83.69,83.81,70347.0,82.881,83.0098,82.881,82.9999,70347.0
2025-01-08 11:00:00,83.81,83.95,83.78,83.94,118910.0,82.9999,83.1385,82.9701,83.1286,118910.0
2025-01-08 11:10:00,83.94,84.0,83.88,83.92,66760.0,83.1286,83.188,83.0692,83.1088,66760.0
2025-01-08 11:20:00,83.92,84.02,83.86,83.92,88620.0,83.1088,83.2078,83.0494,83.1088,88620.0
2025-01-08 11:30:00,83.92,84.05,83.86,84.05,53326.0,83.1088,83.2375,83.0494,83.2375,53326.0
2025-01-08 11:40:00,84.05,84.06,83.98,84.01,102081.0,83.2375,83.2474,83.1682,83.1979,102081.0
2025-01-08 11:50:00,84.01,84.04,83.97,84.03,46526.0,83.1979,83.2276,83.1583,83.2177,46526.0
2025-01-08 12:00:00,84.03,84.04,83.78,83.8,66500.0,83.2177,83.2276,82.9701,82.99,66500.0
2025-01-08 12:10:00,83.8,83.81,83.74,83.79,160565.0,82.99,82.9999,82.9305,82.9801,160565.0
2025-01-08 12:20:00,83.79,83.82,83.65,83.69,100850.0,82.9801,83.0098,82.8414,82.881,100850.0
2025-01-08 12:30:00,83.69,83.72,83.6,83.6,112423.0,82.881,82.9107,82.7919,82.7919,112423.0
2025-01-08 12:40:00,83.58,83.71,83.58,83.6,147812.0,82.7721,82.9008,82.7721,82.7919,147812.0
2025-01-08 12:50:00,83.6,83.74,83.6,83.7,247340.0,82.7919,82.9305,82.7919,82.8909,247340.0
2025-01-08 13:00:00,83.7,83.85,83.7,83.8,75919.0,82.8909,83.0395,82.8909,82.99,75919.0
2025-01-08 13:10:00,83.81,83.84,83.77,83.81,23024.0,82.9999,83.0296,82.9602,82.9999,23024.0
2025-01-08 13:20:00,83.82,83.93,83.77,83.88,76496.0,83.0098,83.1187,82.9602,83.0692,76496.0
2025-01-08 13:30:00,83.87,83.91,83.82,83.9,174917.0,83.0593,83.0989,83.0098,83.089,174917.0
2025-01-08 13:40:00,83.89,83.94,83.77,83.77,75046.0,83.0791,83.1286,82.9602,82.9602,75046.0
2025-01-08 13:50:00,83.77,83.78,83.6,83.69,212907.0,82.9602,82.9701,82.7919,82.881,212907.0
2025-01-08 14:00:00,83.69,83.92,83.66,83.89,319629.0,82.881,83.1088,82.8513,83.0791,319629.0
2025-01-08 14:10:00,83.9,83.95,83.79,83.95,87733.0,83.089,83.1385,82.9801,83.1385,87733.0
2025-01-08 14:20:00,83.95,84.11,83.94,84.05,189427.0,83.1385,83.297,83.1286,83.2375,189427.0
2025-01-08 14:30:00,84.04,84.04,83.88,83.91,177975.0,83.2276,83.2276,83.0692,83.0989,177975.0
2025-01-08 14:40:00,83.9,83.95,83.84,83.92,229359.0,83.089,83.1385,83.0296,83.1088,229359.0
2025-01-08 14:50:00,83.92,83.96,83.89,83.94,160548.0,83.1088,83.1484,83.0791,83.1286,160548.0
2025-01-08 15:00:00,83.95,84.02,83.9,83.93,57468.0,83.1385,83.2078,83.089,83.1187,57468.0
2025-01-08 15:10:00,83.94,83.99,83.88,83.95,205937.0,83.1286,83.1781,83.0692,83.1385,205937.0
2025-01-08 15:20:00,83.95,84.05,83.94,84.03,47389.0,83.1385,83.2375,83.1286,83.2177,47389.0
2025-01-08 15:30:00,84.03,84.04,83.9,83.94,100210.0,83.2177,83.2276,83.089,83.1286,100210.0
2025-01-08 15:40:00,83.94,84.04,83.93,84.03,180325.0,83.1286,83.2276,83.1187,83.2177,180325.0
2025-01-08 15:50:00,84.03,84.17,84.02,84.13,876087.0,83.2177,83.3564,83.2078,83.3168,876087.0
2025-01-10 09:30:00,83.57,83.91,83.56,83.61,441987.0,82.7622,83.0989,82.7523,82.8018,441987.0
2025-01-10 09:40:00,83.61,83.8,83.57,83.58,253283.0,82.8018,82.99,82.7622,82.7721,253283.0
2025-01-10 09:50:00,83.58,83.67,83.45,83.58,410463.0,82.7721,82.8612,82.6433,82.7721,410463.0
2025-01-10 10:00:00,83.57,83.57,83.22,83.37,337667.0,82.7622,82.7622,82.4156,82.5641,337667.0
2025-01-10 10:10:00,83.37,83.54,83.28,83.44,297523.0,82.5641,82.7325,82.475,82.6334,297523.0
2025-01-10 10:20:00,83.43,83.55,83.43,83.48,270877.0,82.6235,82.7424,82.6235,82.673,270877.0
2025-01-10 10:30:00,83.48,83.69,83.44,83.5,152889.0,82.673,82.881,82.6334,82.6929,152889.0
2025-01-10 10:40:00,83.5,83.5,83.35,83.42,249360.0,82.6929,82.6929,82.5443,82.6136,249360.0
2025-01-10 10:50:00,83.41,83.58,83.34,83.51,211049.0,82.6037,82.7721,82.5344,82.7028,211049.0
2025-01-10 11:00:00,83.52,83.52,83.3,83.36,206257.0,82.7127,82.7127,82.4948,82.5542,206257.0
2025-01-10 11:10:00,83.36,83.46,83.29,83.31,160150.0,82.5542,82.6532,82.4849,82.5047,160150.0
2025-01-10 11:20:00,83.31,83.41,83.28,83.29,107072.0,82.5047,82.6037,82.475,82.4849,107072.0
2025-01-10 11:30:00,83.29,83.29,83.2,83.23,159995.0,82.4849,82.4849,82.3958,82.4255,159995.0
2025-01-10 11:40:00,83.23,83.34,83.2,83.26,341845.0,82.4255,82.5344,82.3958,82.4552,341845.0
2025-01-10 11:50:00,83.26,83.32,83.1,83.1,178777.0,82.4552,82.5146,82.2967,82.2967,178777.0
2025-01-10 12:00:00,83.1,83.19,83.08,83.17,247665.0,82.2967,82.3859,82.2769,82.366,247665.0
2025-01-10 12:10:00,83.17,83.25,83.12,83.24,90666.0,82.366,82.4453,82.3165,82.4354,90666.0
2025-01-10 12:20:00,83.23,83.23,83.13,83.2,222364.0,82.4255,82.4255,82.3264,82.3958,222364.0
2025-01-10 12:30:00,83.21,83.26,83.17,83.23,81787.0,82.4057,82.4552,82.366,82.4255,81787.0
2025-01-10 12:40:00,83.23,83.28,83.18,83.27,67526.0,82.4255,82.475,82.3759,82.4651,67526.0
2025-01-10 12:50:00,83.25,83.33,83.19,83.31,59963.0,82.4453,82.5245,82.3859,82.5047,59963.0
2025-01-10 13:00:00,83.31,83.34,83.26,83.33,74003.0,82.5047,82.5344,82.4552,82.5245,74003.0
2025-01-10 13:10:00,83.33,83.44,83.32,83.42,73816.0,82.5245,82.6334,82.5146,82.6136,73816.0
2025-01-10 13:20:00,83.43,83.63,83.43,83.52,270326.0,82.6235,82.8216,82.6235,82.7127,270326.0
2025-01-10 13:30:00,83.5,83.58,83.42,83.58,141032.0,82.6929,82.7721,82.6136,82.7721,141032.0
2025-01-10 13:40:00,83.58,83.62,83.46,83.54,102922.0,82.7721,82.8117,82.6532,82.7325,102922.0
2025-01-10 13:50:00,83.54,83.63,83.5,83.62,142419.0,82.7325,82.8216,82.6929,82.8117,142419.0
2025-01-10 14:00:00,83.61,83.61,83.4,83.41,85507.0,82.8018,82.8018,82.5938,82.6037,85507.0
2025-01-10 14:10:00,83.4,83.54,83.37,83.52,81313.0,82.5938,82.7325,82.5641,82.7127,81313.0
2025-01-10 14:20:00,83.51,83.65,83.49,83.58,78384.0,82.7028,82.8414,82.683,82.7721,78384.0
2025-01-10 14:30:00,83.57,83.59,83.45,83.49,61780.0,82.7622,82.782,82.6433,82.683,61780.0
2025-01-10 14:40:00,83.48,83.57,83.43,83.43,75152.0,82.673,82.7622,82.6235,82.6235,75152.0
2025-01-10 14:50:00,83.43,83.56,83.43,83.52,83802.0,82.6235,82.7523,82.6235,82.7127,83802.0
2025-01-10 15:00:00,83.52,83.53,83.42,83.46,139896.0,82.7127,82.7226,82.6136,82.6532,139896.0
2025-01-10 15:10:00,83.47,83.5,83.27,83.3,175968.0,82.6631,82.6929,82.4651,82.4948,175968.0
2025-01-10 15:20:00,83.31,83.39,83.3,83.31,161273.0,82.5047,82.5839,82.4948,82.5047,161273.0
2025-01-10 15:30:00,83.31,83.41,83.21,83.31,251998.0,82.5047,82.6037,82.4057,82.5047,251998.0
2025-01-10 15:40:00,83.3,83.37,83.25,83.31,193355.0,82.4948,82.5641,82.4453,82.5047,193355.0
2025-01-10 15:50:00,83.3,83.41,83.26,83.31,1157795.0,82.4948,82.6037,82.4552,82.5047,1157795.0
2025-01-13 09:30:00,83.22,83.9,83.15,83.81,601954.0,82.4156,83.089,82.3462,82.9999,601954.0
2025-01-13 09:40:00,83.82,84.11,83.77,84.01,295378.0,83.0098,83.297,82.9602,83.1979,295378.0
2025-01-13 09:50:00,84.01,84.21,83.89,84.2,187973.0,83.1979,83.396,83.0791,83.3861,187973.0
2025-01-13 10:00:00,84.2,84.32,84.12,84.32,135426.0,83.3861,83.5049,83.3069,83.5049,135426.0
2025-01-13 10:10:00,84.31,84.35,84.21,84.31,171627.0,83.495,83.5346,83.396,83.495,171627.0
2025-01-13 10:20:00,84.31,84.33,84.12,84.2,388205.0,83.495,83.5148,83.3069,83.3861,388205.0
2025-01-13 10:30:00,84.2,84.46,84.19,84.45,231205.0,83.3861,83.6436,83.3762,83.6337,231205.0
2025-01-13 10:40:00,84.45,84.62,84.4,84.52,146317.0,83.6337,83.802,83.5842,83.703,146317.0
2025-01-13 10:50:00,84.53,84.62,84.46,84.57,108760.0,83.7129,83.802,83.6436,83.7525,108760.0
2025-01-13 11:00:00,84.58,84.59,84.43,84.53,135148.0,83.7624,83.7723,83.6139,83.7129,135148.0
2025-01-13 11:10:00,84.52,84.63,84.46,84.59,77921.0,83.703,83.8119,83.6436,83.7723,77921.0
2025-01-13 11:20:00,84.6,84.78,84.57,84.64,378793.0,83.7822,83.9605,83.7525,83.8218,378793.0
2025-01-13 11:30:00,84.64,84.65,84.4,84.42,108073.0,83.8218,83.8317,83.5842,83.604,108073.0
2025-01-13 11:40:00,84.42,84.56,84.42,84.47,98740.0,83.604,83.7426,83.604,83.6535,98740.0
2025-01-13 11:50:00,84.47,84.51,84.32,84.34,76830.0,83.6535,83.6931,83.5049,83.5247,76830.0
2025-01-13 12:00:00,84.34,84.49,84.3,84.48,93915.0,83.5247,83.6733,83.4851,83.6634,93915.0
2025-01-13 12:10:00,84.48,84.6,84.43,84.57,125798.0,83.6634,83.7822,83.6139,83.7525,125798.0
2025-01-13 12:20:00,84.56,84.6,84.46,84.49,73370.0,83.7426,83.7822,83.6436,83.6733,73370.0
2025-01-13 12:30:00,84.48,84.53,84.42,84.45,53977.0,83.6634,83.7129,83.604,83.6337,53977.0
2025-01-13 12:40:00,84.45,84.56,84.44,84.55,152702.0,83.6337,83.7426,83.6238,83.7327,152702.0
2025-01-13 12:50:00,84.54,84.67,84.51,84.67,65271.0,83.7228,83.8515,83.6931,83.8515,65271.0
2025-01-13 13:00:00,84.66,84.69,84.58,84.67,179519.0,83.8416,83.8714,83.7624,83.8515,179519.0
2025-01-13 13:10:00,84.67,84.73,84.65,84.72,130696.0,83.8515,83.911,83.8317,83.9011,130696.0
2025-01-13 13:20:00,84.72,84.77,84.66,84.76,93366.0,83.9011,83.9506,83.8416,83.9407,93366.0
2025-01-13 13:30:00,84.77,84.88,84.75,84.88,83441.0,83.9506,84.0595,83.9308,84.0595,83441.0
2025-01-13 13:40:00,84.88,84.93,84.79,84.92,208365.0,84.0595,84.109,83.9704,84.0991,208365.0
2025-01-13 13:50:00,84.92,84.95,84.87,84.94,47371.0,84.0991,84.1288,84.0496,84.1189,47371.0
2025-01-13 14:00:00,84.94,84.96,84.81,84.91,46707.0,84.1189,84.1387,83.9902,84.0892,46707.0
2025-01-13 14:10:00,84.92,85.01,84.79,84.81,685163.0,84.0991,84.1883,83.9704,83.9902,685163.0
2025-01-13 14:20:00,84.82,84.95,84.81,84.95,148744.0,84.0001,84.1288,83.9902,84.1288,148744.0
2025-01-13 14:30:00,84.95,84.95,84.78,84.89,358454.0,84.1288,84.1288,83.9605,84.0694,358454.0
2025-01-13 14:40:00,84.9,84.94,84.77,84.78,345131.0,84.0793,84.1189,83.9506,83.9605,345131.0
2025-01-13 14:50:00,84.79,84.88,84.75,84.84,340435.0,83.9704,84.0595,83.9308,84.0199,340435.0
2025-01-13 15:00:00,84.82,84.94,84.78,84.9,62207.0,84.0001,84.1189,83.9605,84.0793,62207.0
2025-01-13 15:10:00,84.91,84.95,84.87,84.9,88514.0,84.0892,84.1288,84.0496,84.0793,88514.0
2025-01-13 15:20:00,84.89,84.91,84.82,84.87,143002.0,84.0694,84.0892,84.0001,84.0496,143002.0
2025-01-13 15:30:00,84.87,84.97,84.85,84.95,138242.0,84.0496,84.1486,84.0298,84.1288,138242.0
2025-01-13 15:40:00,84.95,84.99,84.89,84.94,143046.0,84.1288,84.1685,84.0694,84.1189,143046.0
2025-01-13 15:50:00,84.94,85.21,84.94,85.17,901955.0,84.1189,84.3863,84.1189,84.3467,901955.0
2025-01-14 09:30:00,85.64,85.73,85.42,85.57,344315.0,84.8122,84.9013,84.5943,84.7428,344315.0
2025-01-14 09:40:00,85.57,85.73,85.53,85.68,145428.0,84.7428,84.9013,84.7032,84.8518,145428.0
2025-01-14 09:50:00,85.69,85.74,85.56,85.66,123272.0,84.8617,84.9112,84.7329,84.832,123272.0
2025-01-14 10:00:00,85.66,85.85,85.56,85.7,184561.0,84.832,85.0201,84.7329,84.8716,184561.0
2025-01-14 10:10:00,85.71,85.83,85.71,85.79,105070.0,84.8815,85.0003,84.8815,84.9607,105070.0
2025-01-14 10:20:00,85.79,85.93,85.76,85.88,69682.0,84.9607,85.0994,84.931,85.0498,69682.0
2025-01-14 10:30:00,85.87,86.03,85.84,86.0,194336.0,85.0399,85.1984,85.0102,85.1687,194336.0
2025-01-14 10:40:00,86.0,86.06,85.9,85.94,94966.0,85.1687,85.2281,85.0697,85.1093,94966.0
2025-01-14 10:50:00,85.94,85.96,85.85,85.9,140205.0,85.1093,85.1291,85.0201,85.0697,140205.0
2025-01-14 11:00:00,85.9,85.91,85.7,85.79,164777.0,85.0697,85.0796,84.8716,84.9607,164777.0
2025-01-14 11:10:00,85.77,85.84,85.73,85.8,95747.0,84.9409,85.0102,84.9013,84.9706,95747.0
2025-01-14 11:20:00,85.8,85.82,85.69,85.72,200701.0,84.9706,84.9904,84.8617,84.8914,200701.0
2025-01-14 11:30:00,85.71,85.75,85.66,85.69,95575.0,84.8815,84.9211,84.832,84.8617,95575.0
2025-01-14 11:40:00,85.69,85.72,85.57,85.57,95905.0,84.8617,84.8914,84.7428,84.7428,95905.0
2025-01-14 11:50:00,85.58,85.59,85.48,85.48,138431.0,84.7527,84.7627,84.6537,84.6537,138431.0
2025-01-14 12:00:00,85.47,85.54,85.41,85.49,96500.0,84.6438,84.7131,84.5844,84.6636,96500.0
2025-01-14 12:10:00,85.49,85.59,85.47,85.53,43553.0,84.6636,84.7627,84.6438,84.7032,43553.0
2025-01-14 12:20:00,85.54,85.59,85.47,85.53,55365.0,84.7131,84.7627,84.6438,84.7032,55365.0
2025-01-14 12:30:00,85.52,85.56,85.43,85.56,184252.0,84.6933,84.7329,84.6042,84.7329,184252.0
2025-01-14 12:40:00,85.56,85.64,85.54,85.56,223034.0,84.7329,84.8122,84.7131,84.7329,223034.0
2025-01-14 12:50:00,85.58,85.63,85.54,85.63,56038.0,84.7527,84.8023,84.7131,84.8023,56038.0
2025-01-14 13:00:00,85.63,85.71,85.61,85.69,44117.0,84.8023,84.8815,84.7825,84.8617,44117.0
2025-01-14 13:10:00,85.69,85.79,85.67,85.78,34590.0,84.8617,84.9607,84.8419,84.9508,34590.0
2025-01-14 13:20:00,85.78,85.92,85.76,85.91,28532.0,84.9508,85.0895,84.931,85.0796,28532.0
2025-01-14 13:30:00,85.92,86.05,85.91,86.04,46514.0,85.0895,85.2182,85.0796,85.2083,46514.0
2025-01-14 13:40:00,86.05,86.15,86.04,86.13,62890.0,85.2182,85.3172,85.2083,85.2974,62890.0
2025-01-14 13:50:00,86.13,86.19,86.11,86.17,61709.0,85.2974,85.3569,85.2776,85.337,61709.0
2025-01-14 14:00:00,86.16,86.17,86.07,86.12,49630.0,85.3271,85.337,85.238,85.2875,49630.0
2025-01-14 14:10:00,86.13,86.21,86.12,86.18,59289.0,85.2974,85.3767,85.2875,85.3469,59289.0
2025-01-14 14:20:00,86.19,86.23,86.14,86.17,83247.0,85.3569,85.3965,85.3073,85.337,83247.0
2025-01-14 14:30:00,86.17,86.29,86.15,86.26,69661.0,85.337,85.4559,85.3172,85.4262,69661.0
2025-01-14 14:40:00,86.25,86.28,86.21,86.23,53555.0,85.4163,85.446,85.3767,85.3965,53555.0
2025-01-14 14:50:00,86.23,86.23,86.01,86.04,108131.0,85.3965,85.3965,85.1786,85.2083,108131.0
2025-01-14 15:00:00,86.05,86.07,85.86,85.95,137899.0,85.2182,85.238,85.03,85.1192,137899.0
2025-01-14 15:10:00,85.95,86.03,85.91,86.02,119073.0,85.1192,85.1984,85.0796,85.1885,119073.0
2025-01-14 15:20:00,86.02,86.12,86.01,86.08,133614.0,85.1885,85.2875,85.1786,85.2479,133614.0
2025-01-14 15:30:00,86.09,86.12,86.01,86.01,186522.0,85.2578,85.2875,85.1786,85.1786,186522.0
2025-01-14 15:40:00,86.01,86.17,85.98,86.14,201942.0,85.1786,85.337,85.1489,85.3073,201942.0
2025-01-14 15:50:00,86.14,86.26,86.14,86.24,1021948.0,85.3073,85.4262,85.3073,85.4064,1021948.0
2025-01-15 09:30:00,87.47,87.7,87.35,87.43,362145.0,86.6245,86.8523,86.5056,86.5849,362145.0
2025-01-15 09:40:00,87.42,87.47,87.21,87.23,164722.0,86.575,86.6245,86.367,86.3868,164722.0
2025-01-15 09:50:00,87.23,87.23,87.01,87.11,189729.0,86.3868,86.3868,86.1689,86.268,189729.0
2025-01-15 10:00:00,87.12,87.13,86.91,87.06,220960.0,86.2779,86.2878,86.0699,86.2184,220960.0
2025-01-15 10:10:00,87.05,87.09,86.96,87.01,122016.0,86.2085,86.2482,86.1194,86.1689,122016.0
2025-01-15 10:20:00,87.0,87.02,86.92,86.93,222963.0,86.159,86.1788,86.0798,86.0897,222963.0
2025-01-15 10:30:00,86.92,86.99,86.69,86.7,320980.0,86.0798,86.1491,85.852,85.8619,320980.0
2025-01-15 10:40:00,86.69,86.88,86.66,86.7,97562.0,85.852,86.0402,85.8223,85.8619,97562.0
2025-01-15 10:50:00,86.71,86.83,86.66,86.8,189813.0,85.8718,85.9907,85.8223,85.961,189813.0
2025-01-15 11:00:00,86.79,86.9,86.76,86.86,98894.0,85.9511,86.06,85.9213,86.0204,98894.0
2025-01-15 11:10:00,86.87,86.87,86.6,86.67,88092.0,86.0303,86.0303,85.7629,85.8322,88092.0
2025-01-15 11:20:00,86.66,86.78,86.62,86.67,58989.0,85.8223,85.9411,85.7827,85.8322,58989.0
2025-01-15 11:30:00,86.67,86.67,86.47,86.5,274322.0,85.8322,85.8322,85.6341,85.6639,274322.0
2025-01-15 11:40:00,86.52,86.57,86.47,86.56,150684.0,85.6837,85.7332,85.6341,85.7233,150684.0
2025-01-15 11:50:00,86.57,86.61,86.5,86.59,58352.0,85.7332,85.7728,85.6639,85.753,58352.0
2025-01-15 12:00:00,86.59,86.7,86.56,86.68,59112.0,85.753,85.8619,85.7233,85.8421,59112.0
2025-01-15 12:10:00,86.69,86.75,86.62,86.63,80020.0,85.852,85.9114,85.7827,85.7926,80020.0
2025-01-15 12:20:00,86.63,86.66,86.55,86.63,86189.0,85.7926,85.8223,85.7134,85.7926,86189.0
2025-01-15 12:30:00,86.62,86.69,86.57,86.69,381009.0,85.7827,85.852,85.7332,85.852,381009.0
2025-01-15 12:40:00,86.69,86.75,86.68,86.7,32231.0,85.852,85.9114,85.8421,85.8619,32231.0
2025-01-15 12:50:00,86.69,86.71,86.63,86.67,47440.0,85.852,85.8718,85.7926,85.8322,47440.0
2025-01-15 13:00:00,86.68,86.77,86.67,86.72,51391.0,85.8421,85.9312,85.8322,85.8817,51391.0
2025-01-15 13:10:00,86.72,86.87,86.72,86.86,95313.0,85.8817,86.0303,85.8817,86.0204,95313.0
2025-01-15 13:20:00,86.86,86.89,86.84,86.89,21093.0,86.0204,86.0501,86.0006,86.0501,21093.0
2025-01-15 13:30:00,86.89,86.94,86.86,86.92,101371.0,86.0501,86.0996,86.0204,86.0798,101371.0
2025-01-15 13:40:00,86.91,86.95,86.9,86.93,29697.0,86.0699,86.1095,86.06,86.0897,29697.0
2025-01-15 13:50:00,86.94,86.95,86.89,86.93,36964.0,86.0996,86.1095,86.0501,86.0897,36964.0
2025-01-15 14:00:00,86.93,86.99,86.92,86.95,48699.0,86.0897,86.1491,86.0798,86.1095,48699.0
2025-01-15 14:10:00,86.95,86.98,86.92,86.96,38629.0,86.1095,86.1392,86.0798,86.1194,38629.0
2025-01-15 14:20:00,86.95,87.03,86.95,87.03,119080.0,86.1095,86.1887,86.1095,86.1887,119080.0
2025-01-15 14:30:00,87.04,87.13,87.03,87.12,68448.0,86.1986,86.2878,86.1887,86.2779,68448.0
2025-01-15 14:40:00,87.12,87.14,87.05,87.1,33583.0,86.2779,86.2977,86.2085,86.2581,33583.0
2025-01-15 14:50:00,87.11,87.14,87.06,87.08,70414.0,86.268,86.2977,86.2184,86.2382,70414.0
2025-01-15 15:00:00,87.07,87.13,87.06,87.12,57230.0,86.2283,86.2878,86.2184,86.2779,57230.0
2025-01-15 15:10:00,87.11,87.13,87.04,87.05,111690.0,86.268,86.2878,86.1986,86.2085,111690.0
2025-01-15 15:20:00,87.06,87.14,87.05,87.12,61178.0,86.2184,86.2977,86.2085,86.2779,61178.0
2025-01-15 15:30:00,87.13,87.14,87.05,87.09,90442.0,86.2878,86.2977,86.2085,86.2482,90442.0
2025-01-15 15:40:00,87.09,87.11,87.04,87.08,140826.0,86.2482,86.268,86.1986,86.2382,140826.0
2025-01-15 15:50:00,87.07,87.11,86.98,87.02,771736.0,86.2283,86.268,86.1392,86.1788,771736.0
2025-01-16 09:30:00,87.11,87.27,86.94,86.96,186777.0,86.268,86.4264,86.0996,86.1194,186777.0
2025-01-16 09:40:00,86.95,87.14,86.94,86.94,303089.0,86.1095,86.2977,86.0996,86.0996,303089.0
2025-01-16 09:50:00,86.95,87.04,86.89,86.92,236654.0,86.1095,86.1986,86.0501,86.0798,236654.0
2025-01-16 10:00:00,86.93,87.12,86.87,87.11,271773.0,86.0897,86.2779,86.0303,86.268,271773.0
2025-01-16 10:10:00,87.09,87.14,86.99,87.14,95626.0,86.2482,86.2977,86.1491,86.2977,95626.0
2025-01-16 10:20:00,87.14,87.21,87.07,87.21,88936.0,86.2977,86.367,86.2283,86.367,88936.0
2025-01-16 10:30:00,87.21,87.29,87.18,87.27,74125.0,86.367,86.4462,86.3373,86.4264,74125.0
2025-01-16 10:40:00,87.27,87.27,87.09,87.22,70080.0,86.4264,86.4264,86.2482,86.3769,70080.0
2025-01-16 10:50:00,87.22,87.3,87.19,87.26,55643.0,86.3769,86.4561,86.3472,86.4165,55643.0
2025-01-16 11:00:00,87.28,87.35,87.25,87.33,64472.0,86.4363,86.5056,86.4066,86.4858,64472.0
2025-01-16 11:10:00,87.32,87.34,87.15,87.18,77973.0,86.4759,86.4957,86.3076,86.3373,77973.0
2025-01-16 11:20:00,87.18,87.33,87.14,87.32,96249.0,86.3373,86.4858,86.2977,86.4759,96249.0
2025-01-16 11:30:00,87.32,87.35,87.28,87.3,63016.0,86.4759,86.5056,86.4363,86.4561,63016.0
2025-01-16 11:40:00,87.3,87.42,87.24,87.42,129603.0,86.4561,86.575,86.3967,86.575,129603.0
2025-01-16 11:50:00,87.42,87.48,87.4,87.44,65238.0,86.575,86.6344,86.5552,86.5948,65238.0
2025-01-16 12:00:00,87.43,87.47,87.39,87.46,59103.0,86.5849,86.6245,86.5453,86.6146,59103.0
2025-01-16 12:10:00,87.47,87.49,87.39,87.41,67606.0,86.6245,86.6443,86.5453,86.5651,67606.0
2025-01-16 12:20:00,87.41,87.44,87.34,87.41,45166.0,86.5651,86.5948,86.4957,86.5651,45166.0
2025-01-16 12:30:00,87.41,87.42,87.36,87.38,39220.0,86.5651,86.575,86.5155,86.5353,39220.0
2025-01-16 12:40:00,87.37,87.38,87.32,87.35,51380.0,86.5254,86.5353,86.4759,86.5056,51380.0
2025-01-16 12:50:00,87.34,87.35,87.3,87.31,76512.0,86.4957,86.5056,86.4561,86.466,76512.0
2025-01-16 13:00:00,87.31,87.38,87.27,87.36,42530.0,86.466,86.5353,86.4264,86.5155,42530.0
2025-01-16 13:10:00,87.36,87.43,87.36,87.42,36309.0,86.5155,86.5849,86.5155,86.575,36309.0
2025-01-16 13:20:00,87.44,87.45,87.39,87.39,65557.0,86.5948,86.6047,86.5453,86.5453,65557.0
2025-01-16 13:30:00,87.39,87.39,87.32,87.33,92361.0,86.5453,86.5453,86.4759,86.4858,92361.0
2025-01-16 13:40:00,87.33,87.38,87.29,87.35,121160.0,86.4858,86.5353,86.4462,86.5056,121160.0
2025-01-16 13:50:00,87.35,87.43,87.27,87.32,107766.0,86.5056,86.5849,86.4264,86.4759,107766.0
2025-01-16 14:00:00,87.31,87.41,87.29,87.39,69961.0,86.466,86.5651,86.4462,86.5453,69961.0
2025-01-16 14:10:00,87.39,87.49,87.37,87.48,139105.0,86.5453,86.6443,86.5254,86.6344,139105.0
2025-01-16 14:20:00,87.48,87.57,87.44,87.54,65394.0,86.6344,86.7235,86.5948,86.6938,65394.0
2025-01-16 14:30:00,87.53,87.6,87.5,87.59,53459.0,86.6839,86.7532,86.6542,86.7433,53459.0
2025-01-16 14:40:00,87.59,87.6,87.54,87.55,66170.0,86.7433,86.7532,86.6938,86.7037,66170.0
2025-01-16 14:50:00,87.55,87.63,87.53,87.57,88852.0,86.7037,86.7829,86.6839,86.7235,88852.0
2025-01-16 15:00:00,87.56,87.61,87.54,87.56,94984.0,86.7136,86.7631,86.6938,86.7136,94984.0
2025-01-16 15:10:00,87.55,87.56,87.49,87.53,113538.0,86.7037,86.7136,86.6443,86.6839,113538.0
2025-01-16 15:20:00,87.52,87.55,87.49,87.52,76956.0,86.674,86.7037,86.6443,86.674,76956.0
2025-01-16 15:30:00,87.51,87.66,87.51,87.64,92839.0,86.6641,86.8126,86.6641,86.7928,92839.0
2025-01-16 15:40:00,87.65,87.76,87.64,87.71,183425.0,86.8027,86.9117,86.7928,86.8622,183425.0
2025-01-16 15:50:00,87.7,87.77,87.69,87.75,770629.0,86.8523,86.9216,86.8424,86.9018,770629.0
2025-01-17 09:30:00,88.34,88.42,88.0,88.04,347197.0,87.4861,87.5653,87.1494,87.189,347197.0
2025-01-17 09:40:00,88.06,88.38,88.06,88.33,102980.0,87.2088,87.5257,87.2088,87.4762,102980.0
2025-01-17 09:50:00,88.33,88.38,88.21,88.27,177356.0,87.4762,87.5257,87.3573,87.4167,177356.0
2025-01-17 10:00:00,88.27,88.4,88.24,88.28,180396.0,87.4167,87.5455,87.387,87.4266,180396.0
2025-01-17 10:10:00,88.28,88.45,88.28,88.42,88229.0,87.4266,87.595,87.4266,87.5653,88229.0
2025-01-17 10:20:00,88.42,88.54,88.42,88.54,203571.0,87.5653,87.6841,87.5653,87.6841,203571.0
2025-01-17 10:30:00,88.55,88.61,88.5,88.59,119225.0,87.694,87.7535,87.6445,87.7337,119225.0
2025-01-17 10:40:00,88.58,88.7,88.56,88.65,93741.0,87.7237,87.8426,87.7039,87.7931,93741.0
2025-01-17 10:50:00,88.65,88.74,88.62,88.68,83279.0,87.7931,87.8822,87.7634,87.8228,83279.0
2025-01-17 11:00:00,88.68,88.78,88.64,88.75,141700.0,87.8228,87.9218,87.7832,87.8921,141700.0
2025-01-17 11:10:00,88.73,88.73,88.6,88.67,123274.0,87.8723,87.8723,87.7436,87.8129,123274.0
2025-01-17 11:20:00,88.66,88.73,88.61,88.65,144694.0,87.803,87.8723,87.7535,87.7931,144694.0
2025-01-17 11:30:00,88.65,88.75,88.64,88.69,124709.0,87.7931,87.8921,87.7832,87.8327,124709.0
2025-01-17 11:40:00,88.68,88.8,88.68,88.8,97477.0,87.8228,87.9416,87.8228,87.9416,97477.0
2025-01-17 11:50:00,88.8,88.83,88.76,88.82,96702.0,87.9416,87.9713,87.902,87.9614,96702.0
2025-01-17 12:00:00,88.82,88.87,88.74,88.77,211052.0,87.9614,88.0109,87.8822,87.9119,211052.0
2025-01-17 12:10:00,88.77,88.9,88.77,88.89,65334.0,87.9119,88.0407,87.9119,88.0308,65334.0
2025-01-17 12:20:00,88.88,88.89,88.83,88.87,44789.0,88.0208,88.0308,87.9713,88.0109,44789.0
2025-01-17 12:30:00,88.86,88.89,88.79,88.83,37417.0,88.001,88.0308,87.9317,87.9713,37417.0
2025-01-17 12:40:00,88.82,88.83,88.71,88.71,85752.0,87.9614,87.9713,87.8525,87.8525,85752.0
2025-01-17 12:50:00,88.72,88.74,88.69,88.72,43658.0,87.8624,87.8822,87.8327,87.8624,43658.0
2025-01-17 13:00:00,88.71,88.71,88.62,88.65,69317.0,87.8525,87.8525,87.7634,87.7931,69317.0
2025-01-17 13:10:00,88.65,88.65,88.55,88.56,51091.0,87.7931,87.7931,87.694,87.7039,51091.0
2025-01-17 13:20:00,88.57,88.63,88.57,88.59,30905.0,87.7138,87.7733,87.7138,87.7337,30905.0
2025-01-17 13:30:00,88.58,88.58,88.5,88.55,75329.0,87.7237,87.7237,87.6445,87.694,75329.0
2025-01-17 13:40:00,88.56,88.57,88.53,88.57,30561.0,87.7039,87.7138,87.6742,87.7138,30561.0
2025-01-17 13:50:00,88.56,88.58,88.52,88.54,93152.0,87.7039,87.7237,87.6643,87.6841,93152.0
2025-01-17 14:00:00,88.55,88.57,88.52,88.56,49182.0,87.694,87.7138,87.6643,87.7039,49182.0
2025-01-17 14:10:00,88.56,88.57,88.51,88.51,41662.0,87.7039,87.7138,87.6544,87.6544,41662.0
2025-01-17 14:20:00,88.52,88.57,88.51,88.54,40217.0,87.6643,87.7138,87.6544,87.6841,40217.0
2025-01-17 14:30:00,88.53,88.56,88.5,88.5,62677.0,87.6742,87.7039,87.6445,87.6445,62677.0
2025-01-17 14:40:00,88.5,88.52,88.44,88.45,49562.0,87.6445,87.6643,87.5851,87.595,49562.0
2025-01-17 14:50:00,88.45,88.46,88.4,88.42,81619.0,87.595,87.6049,87.5455,87.5653,81619.0
2025-01-17 15:00:00,88.42,88.42,88.29,88.34,123801.0,87.5653,87.5653,87.4366,87.4861,123801.0
2025-01-17 15:10:00,88.34,88.39,88.32,88.35,86029.0,87.4861,87.5356,87.4663,87.496,86029.0
2025-01-17 15:20:00,88.36,88.42,88.35,88.41,52931.0,87.5059,87.5653,87.496,87.5554,52931.0
2025-01-17 15:30:00,88.4,88.46,88.38,88.42,133596.0,87.5455,87.6049,87.5257,87.5653,133596.0
2025-01-17 15:40:00,88.42,88.43,88.37,88.39,246298.0,87.5653,87.5752,87.5158,87.5356,246298.0
2025-01-17 15:50:00,88.38,88.4,88.31,88.35,853557.0,87.5257,87.5455,87.4564,87.496,853557.0
2025-01-21 09:30:00,89.16,89.27,89.04,89.21,326967.0,88.2981,88.4071,88.1793,88.3477,326967.0
2025-01-21 09:40:00,89.21,89.5,89.18,89.33,163033.0,88.3477,88.6349,88.3179,88.4665,163033.0
2025-01-21 09:50:00,89.32,89.42,89.28,89.35,145742.0,88.4566,88.5556,88.417,88.4863,145742.0
2025-01-21 10:00:00,89.33,89.35,89.16,89.31,106945.0,88.4665,88.4863,88.2981,88.4467,106945.0
2025-01-21 10:10:00,89.31,89.49,89.21,89.44,85613.0,88.4467,88.625,88.3477,88.5754,85613.0
2025-01-21 10:20:00,89.44,89.47,89.38,89.43,50108.0,88.5754,88.6051,88.516,88.5655,50108.0
2025-01-21 10:30:00,89.42,89.47,89.37,89.47,339896.0,88.5556,88.6051,88.5061,88.6051,339896.0
2025-01-21 10:40:00,89.48,89.54,89.44,89.48,64675.0,88.615,88.6745,88.5754,88.615,64675.0
2025-01-21 10:50:00,89.48,89.48,89.36,89.47,110653.0,88.615,88.615,88.4962,88.6051,110653.0
2025-01-21 11:00:00,89.46,89.54,89.41,89.51,91296.0,88.5952,88.6745,88.5457,88.6448,91296.0
2025-01-21 11:10:00,89.51,89.62,89.49,89.62,67569.0,88.6448,88.7537,88.625,88.7537,67569.0
2025-01-21 11:20:00,89.62,89.69,89.58,89.68,73188.0,88.7537,88.823,88.7141,88.8131,73188.0
2025-01-21 11:30:00,89.68,89.71,89.63,89.64,109287.0,88.8131,88.8428,88.7636,88.7735,109287.0
2025-01-21 11:40:00,89.64,89.7,89.57,89.59,95002.0,88.7735,88.8329,88.7042,88.724,95002.0
2025-01-21 11:50:00,89.59,89.62,89.54,89.54,74531.0,88.724,88.7537,88.6745,88.6745,74531.0
2025-01-21 12:00:00,89.53,89.61,89.52,89.6,149082.0,88.6646,88.7438,88.6547,88.7339,149082.0
2025-01-21 12:10:00,89.61,89.61,89.53,89.6,67139.0,88.7438,88.7438,88.6646,88.7339,67139.0
2025-01-21 12:20:00,89.61,89.62,89.53,89.58,40730.0,88.7438,88.7537,88.6646,88.7141,40730.0
2025-01-21 12:30:00,89.58,89.61,89.5,89.55,67087.0,88.7141,88.7438,88.6349,88.6844,67087.0
2025-01-21 12:40:00,89.56,89.59,89.45,89.46,222494.0,88.6943,88.724,88.5853,88.5952,222494.0
2025-01-21 12:50:00,89.47,89.49,89.4,89.41,57787.0,88.6051,88.625,88.5358,88.5457,57787.0
2025-01-21 13:00:00,89.41,89.45,89.34,89.44,59257.0,88.5457,88.5853,88.4764,88.5754,59257.0
2025-01-21 13:10:00,89.44,89.45,89.33,89.39,75329.0,88.5754,88.5853,88.4665,88.5259,75329.0
2025-01-21 13:20:00,89.39,89.46,89.38,89.45,29784.0,88.5259,88.5952,88.516,88.5853,29784.0
2025-01-21 13:30:00,89.45,89.48,89.4,89.44,28439.0,88.5853,88.615,88.5358,88.5754,28439.0
2025-01-21 13:40:00,89.44,89.45,89.38,89.39,33001.0,88.5754,88.5853,88.516,88.5259,33001.0
2025-01-21 13:50:00,89.38,89.42,89.35,89.41,83648.0,88.516,88.5556,88.4863,88.5457,83648.0
2025-01-21 14:00:00,89.42,89.44,89.38,89.4,32914.0,88.5556,88.5754,88.516,88.5358,32914.0
2025-01-21 14:10:00,89.4,89.47,89.4,89.42,26336.0,88.5358,88.6051,88.5358,88.5556,26336.0
2025-01-21 14:20:00,89.42,89.44,89.37,89.39,28710.0,88.5556,88.5754,88.5061,88.5259,28710.0
2025-01-21 14:30:00,89.39,89.43,89.37,89.38,39110.0,88.5259,88.5655,88.5061,88.516,39110.0
2025-01-21 14:40:00,89.38,89.42,89.37,89.42,18753.0,88.516,88.5556,88.5061,88.5556,18753.0
2025-01-21 14:50:00,89.41,89.44,89.39,89.43,34516.0,88.5457,88.5754,88.5259,88.5655,34516.0
2025-01-21 15:00:00,89.42,89.42,89.36,89.37,30082.0,88.5556,88.5556,88.4962,88.5061,30082.0
2025-01-21 15:10:00,89.38,89.4,89.33,89.38,46989.0,88.516,88.5358,88.4665,88.516,46989.0
2025-01-21 15:20:00,89.38,89.4,89.33,89.36,49432.0,88.516,88.5358,88.4665,88.4962,49432.0
2025-01-21 15:30:00,89.37,89.37,89.28,89.32,193517.0,88.5061,88.5061,88.417,88.4566,193517.0
2025-01-21 15:40:00,89.32,89.38,89.3,89.34,93477.0,88.4566,88.516,88.4368,88.4764,93477.0
2025-01-21 15:50:00,89.35,89.49,89.35,89.49,542644.0,88.4863,88.625,88.4863,88.625,542644.0
2025-01-22 09:30:00,89.56,89.59,89.11,89.14,446179.0,88.6943,88.724,88.2486,88.2783,446179.0
2025-01-22 09:40:00,89.14,89.21,88.96,89.11,258641.0,88.2783,88.3477,88.1001,88.2486,258641.0
2025-01-22 09:50:00,89.11,89.13,88.99,89.07,159932.0,88.2486,88.2684,88.1298,88.209,159932.0
2025-01-22 10:00:00,89.07,89.2,89.03,89.15,208382.0,88.209,88.3378,88.1694,88.2882,208382.0
2025-01-22 10:10:00,89.16,89.26,89.09,89.23,138651.0,88.2981,88.3972,88.2288,88.3675,138651.0
2025-01-22 10:20:00,89.22,89.26,89.11,89.12,229694.0,88.3576,88.3972,88.2486,88.2585,229694.0
2025-01-22 10:30:00,89.12,89.13,88.99,89.08,242489.0,88.2585,88.2684,88.1298,88.2189,242489.0
2025-01-22 10:40:00,89.08,89.11,88.99,89.06,115964.0,88.2189,88.2486,88.1298,88.1991,115964.0
2025-01-22 10:50:00,89.05,89.21,89.04,89.2,133138.0,88.1892,88.3477,88.1793,88.3378,133138.0
2025-01-22 11:00:00,89.2,89.23,89.1,89.17,167333.0,88.3378,88.3675,88.2387,88.308,167333.0
2025-01-22 11:10:00,89.17,89.22,89.15,89.17,71625.0,88.308,88.3576,88.2882,88.308,71625.0
2025-01-22 11:20:00,89.17,89.21,89.12,89.2,48076.0,88.308,88.3477,88.2585,88.3378,48076.0
2025-01-22 11:30:00,89.2,89.28,89.19,89.27,67894.0,88.3378,88.417,88.3279,88.4071,67894.0
2025-01-22 11:40:00,89.26,89.28,89.17,89.24,193301.0,88.3972,88.417,88.308,88.3774,193301.0
2025-01-22 11:50:00,89.23,89.34,89.23,89.28,78478.0,88.3675,88.4764,88.3675,88.417,78478.0
2025-01-22 12:00:00,89.28,89.36,89.27,89.34,116964.0,88.417,88.4962,88.4071,88.4764,116964.0
2025-01-22 12:10:00,89.33,89.34,89.27,89.31,58745.0,88.4665,88.4764,88.4071,88.4467,58745.0
2025-01-22 12:20:00,89.31,89.33,89.21,89.25,39954.0,88.4467,88.4665,88.3477,88.3873,39954.0
2025-01-22 12:30:00,89.24,89.33,89.22,89.32,41398.0,88.3774,88.4665,88.3576,88.4566,41398.0
2025-01-22 12:40:00,89.31,89.32,89.21,89.21,51928.0,88.4467,88.4566,88.3477,88.3477,51928.0
2025-01-22 12:50:00,89.2,89.21,89.11,89.11,50830.0,88.3378,88.3477,88.2486,88.2486,50830.0
2025-01-22 13:00:00,89.1,89.11,89.03,89.1,42631.0,88.2387,88.2486,88.1694,88.2387,42631.0
2025-01-22 13:10:00,89.09,89.19,89.08,89.19,42584.0,88.2288,88.3279,88.2189,88.3279,42584.0
2025-01-22 13:20:00,89.19,89.25,89.18,89.22,53752.0,88.3279,88.3873,88.3179,88.3576,53752.0
2025-01-22 13:30:00,89.22,89.26,89.21,89.23,149321.0,88.3576,88.3972,88.3477,88.3675,149321.0
2025-01-22 13:40:00,89.23,89.29,89.22,89.24,106158.0,88.3675,88.4269,88.3576,88.3774,106158.0
2025-01-22 13:50:00,89.23,89.26,89.14,89.17,61216.0,88.3675,88.3972,88.2783,88.308,61216.0
2025-01-22 14:00:00,89.17,89.17,89.09,89.11,57109.0,88.308,88.308,88.2288,88.2486,57109.0
2025-01-22 14:10:00,89.11,89.11,89.04,89.06,60437.0,88.2486,88.2486,88.1793,88.1991,60437.0
2025-01-22 14:20:00,89.06,89.11,89.03,89.03,62145.0,88.1991,88.2486,88.1694,88.1694,62145.0
2025-01-22 14:30:00,89.04,89.09,89.03,89.07,107080.0,88.1793,88.2288,88.1694,88.209,107080.0
2025-01-22 14:40:00,89.06,89.1,89.05,89.1,178779.0,88.1991,88.2387,88.1892,88.2387,178779.0
2025-01-22 14:50:00,89.09,89.11,89.03,89.04,62217.0,88.2288,88.2486,88.1694,88.1793,62217.0
2025-01-22 15:00:00,89.04,89.14,89.0,89.13,46950.0,88.1793,88.2783,88.1397,88.2684,46950.0
2025-01-22 15:10:00,89.13,89.18,89.12,89.14,48260.0,88.2684,88.3179,88.2585,88.2783,48260.0
2025-01-22 15:20:00,89.15,89.15,89.03,89.04,78436.0,88.2882,88.2882,88.1694,88.1793,78436.0
2025-01-22 15:30:00,89.04,89.07,88.99,89.03,74137.0,88.1793,88.209,88.1298,88.1694,74137.0
2025-01-22 15:40:00,89.03,89.04,88.9,88.91,72892.0,88.1694,88.1793,88.0407,88.0506,72892.0
2025-01-22 15:50:00,88.91,88.94,88.72,88.74,636621.0,88.0506,88.0803,87.8624,87.8822,636621.0
2025-01-23 09:30:00,88.74,88.83,88.39,88.39,352150.0,87.8822,87.9713,87.5356,87.5356,352150.0
2025-01-23 09:40:00,88.38,88.46,88.29,88.37,192643.0,87.5257,87.6049,87.4366,87.5158,192643.0
2025-01-23 09:50:00,88.36,88.47,88.3,88.45,101401.0,87.5059,87.6148,87.4465,87.595,101401.0
2025-01-23 10:00:00,88.45,88.46,88.32,88.33,55978.0,87.595,87.6049,87.4663,87.4762,55978.0
2025-01-23 10:10:00,88.33,88.48,88.27,88.48,79658.0,87.4762,87.6247,87.4167,87.6247,79658.0
2025-01-23 10:20:00,88.48,88.51,88.34,88.34,25971.0,87.6247,87.6544,87.4861,87.4861,25971.0
2025-01-23 10:30:00,88.33,88.41,88.32,88.36,63297.0,87.4762,87.5554,87.4663,87.5059,63297.0
2025-01-23 10:40:00,88.34,88.49,88.33,88.47,50645.0,87.4861,87.6346,87.4762,87.6148,50645.0
2025-01-23 10:50:00,88.48,88.58,88.48,88.54,75139.0,87.6247,87.7237,87.6247,87.6841,75139.0
2025-01-23 11:00:00,88.54,88.65,88.53,88.61,67071.0,87.6841,87.7931,87.6742,87.7535,67071.0
2025-01-23 11:10:00,88.61,88.74,88.54,88.73,293527.0,87.7535,87.8822,87.6841,87.8723,293527.0
2025-01-23 11:20:00,88.73,88.87,88.7,88.72,135882.0,87.8723,88.0109,87.8426,87.8624,135882.0
2025-01-23 11:30:00,88.72,88.72,88.62,88.65,64495.0,87.8624,87.8624,87.7634,87.7931,64495.0
2025-01-23 11:40:00,88.66,88.74,88.62,88.73,182716.0,87.803,87.8822,87.7634,87.8723,182716.0
2025-01-23 11:50:00,88.73,88.75,88.68,88.73,42042.0,87.8723,87.8921,87.8228,87.8723,42042.0
2025-01-23 12:00:00,88.73,88.82,88.72,88.79,53577.0,87.8723,87.9614,87.8624,87.9317,53577.0
2025-01-23 12:10:00,88.79,88.92,88.79,88.86,48560.0,87.9317,88.0605,87.9317,88.001,48560.0
2025-01-23 12:20:00,88.85,88.94,88.81,88.94,31054.0,87.9911,88.0803,87.9515,88.0803,31054.0
2025-01-23 12:30:00,88.96,89.02,88.93,88.94,28200.0,88.1001,88.1595,88.0704,88.0803,28200.0
2025-01-23 12:40:00,88.93,89.02,88.92,88.99,26487.0,88.0704,88.1595,88.0605,88.1298,26487.0
2025-01-23 12:50:00,88.99,89.04,88.96,89.01,23950.0,88.1298,88.1793,88.1001,88.1496,23950.0
2025-01-23 13:00:00,89.02,89.07,89.0,89.06,34420.0,88.1595,88.209,88.1397,88.1991,34420.0
2025-01-23 13:10:00,89.05,89.08,89.01,89.01,22178.0,88.1892,88.2189,88.1496,88.1496,22178.0
2025-01-23 13:20:00,89.0,89.02,88.96,88.99,31563.0,88.1397,88.1595,88.1001,88.1298,31563.0
2025-01-23 13:30:00,89.0,89.07,89.0,89.02,27481.0,88.1397,88.209,88.1397,88.1595,27481.0
2025-01-23 13:40:00,89.02,89.08,89.0,89.07,36525.0,88.1595,88.2189,88.1397,88.209,36525.0
2025-01-23 13:50:00,89.06,89.11,89.05,89.1,71033.0,88.1991,88.2486,88.1892,88.2387,71033.0
2025-01-23 14:00:00,89.09,89.18,89.08,89.18,34266.0,88.2288,88.3179,88.2189,88.3179,34266.0
2025-01-23 14:10:00,89.18,89.18,89.09,89.09,31663.0,88.3179,88.3179,88.2288,88.2288,31663.0
2025-01-23 14:20:00,89.09,89.17,89.07,89.13,29167.0,88.2288,88.308,88.209,88.2684,29167.0
2025-01-23 14:30:00,89.12,89.14,89.05,89.05,24337.0,88.2585,88.2783,88.1892,88.1892,24337.0
2025-01-23 14:40:00,89.06,89.1,89.05,89.09,32420.0,88.1991,88.2387,88.1892,88.2288,32420.0
2025-01-23 14:50:00,89.09,89.1,89.05,89.05,32350.0,88.2288,88.2387,88.1892,88.1892,32350.0
2025-01-23 15:00:00,89.05,89.09,89.04,89.09,65612.0,88.1892,88.2288,88.1793,88.2288,65612.0
2025-01-23 15:10:00,89.09,89.15,89.08,89.15,30353.0,88.2288,88.2882,88.2189,88.2882,30353.0
2025-01-23 15:20:00,89.15,89.17,89.13,89.15,126187.0,88.2882,88.308,88.2684,88.2882,126187.0
2025-01-23 15:30:00,89.15,89.15,89.04,89.05,138140.0,88.2882,88.2882,88.1793,88.1892,138140.0
2025-01-23 15:40:00,89.04,89.2,89.03,89.17,123984.0,88.1793,88.3378,88.1694,88.308,123984.0
2025-01-23 15:50:00,89.17,89.22,89.13,89.21,502251.0,88.308,88.3576,88.2684,88.3477,502251.0
2025-01-24 09:30:00,89.63,89.66,89.39,89.39,248459.0,88.7636,88.7933,88.5259,88.5259,248459.0
2025-01-24 09:40:00,89.41,89.44,89.21,89.22,88307.0,88.5457,88.5754,88.3477,88.3576,88307.0
2025-01-24 09:50:00,89.22,89.26,88.98,89.06,88450.0,88.3576,88.3972,88.1199,88.1991,88450.0
2025-01-24 10:00:00,89.08,89.25,89.01,89.23,70551.0,88.2189,88.3873,88.1496,88.3675,70551.0
2025-01-24 10:10:00,89.23,89.48,89.19,89.4,183350.0,88.3675,88.615,88.3279,88.5358,183350.0
2025-01-24 10:20:00,89.4,89.44,89.35,89.4,62481.0,88.5358,88.5754,88.4863,88.5358,62481.0
2025-01-24 10:30:00,89.4,89.4,89.28,89.32,104363.0,88.5358,88.5358,88.417,88.4566,104363.0
2025-01-24 10:40:00,89.32,89.4,89.31,89.37,90173.0,88.4566,88.5358,88.4467,88.5061,90173.0
2025-01-24 10:50:00,89.35,89.37,89.29,89.31,43986.0,88.4863,88.5061,88.4269,88.4467,43986.0
2025-01-24 11:00:00,89.31,89.37,89.29,89.31,62022.0,88.4467,88.5061,88.4269,88.4467,62022.0
2025-01-24 11:10:00,89.32,89.35,89.29,89.34,75562.0,88.4566,88.4863,88.4269,88.4764,75562.0
2025-01-24 11:20:00,89.35,89.42,89.34,89.41,41566.0,88.4863,88.5556,88.4764,88.5457,41566.0
2025-01-24 11:30:00,89.42,89.46,89.38,89.38,67145.0,88.5556,88.5952,88.516,88.516,67145.0
2025-01-24 11:40:00,89.39,89.45,89.38,89.44,44841.0,88.5259,88.5853,88.516,88.5754,44841.0
2025-01-24 11:50:00,89.44,89.5,89.41,89.47,23294.0,88.5754,88.6349,88.5457,88.6051,23294.0
2025-01-24 12:00:00,89.46,89.5,89.41,89.48,19141.0,88.5952,88.6349,88.5457,88.615,19141.0
2025-01-24 12:10:00,89.48,89.5,89.41,89.41,19262.0,88.615,88.6349,88.5457,88.5457,19262.0
2025-01-24 12:20:00,89.43,89.53,89.42,89.45,64739.0,88.5655,88.6646,88.5556,88.5853,64739.0
2025-01-24 12:30:00,89.45,89.45,89.4,89.42,63306.0,88.5853,88.5853,88.5358,88.5556,63306.0
2025-01-24 12:40:00,89.41,89.42,89.35,89.35,21722.0,88.5457,88.5556,88.4863,88.4863,21722.0
2025-01-24 12:50:00,89.34,89.35,89.23,89.23,34315.0,88.4764,88.4863,88.3675,88.3675,34315.0
2025-01-24 13:00:00,89.23,89.25,89.2,89.23,33939.0,88.3675,88.3873,88.3378,88.3675,33939.0
2025-01-24 13:10:00,89.23,89.23,89.13,89.17,113103.0,88.3675,88.3675,88.2684,88.308,113103.0
2025-01-24 13:20:00,89.17,89.17,89.09,89.1,31027.0,88.308,88.308,88.2288,88.2387,31027.0
2025-01-24 13:30:00,89.1,89.23,89.1,89.23,34932.0,88.2387,88.3675,88.2387,88.3675,34932.0
2025-01-24 13:40:00,89.22,89.25,89.19,89.22,36099.0,88.3576,88.3873,88.3279,88.3576,36099.0
2025-01-24 13:50:00,89.22,89.26,89.2,89.23,50781.0,88.3576,88.3972,88.3378,88.3675,50781.0
2025-01-24 14:00:00,89.23,89.29,89.21,89.21,37899.0,88.3675,88.4269,88.3477,88.3477,37899.0
2025-01-24 14:10:00,89.22,89.24,89.19,89.19,16034.0,88.3576,88.3774,88.3279,88.3279,16034.0
2025-01-24 14:20:00,89.19,89.21,89.14,89.15,15336.0,88.3279,88.3477,88.2783,88.2882,15336.0
2025-01-24 14:30:00,89.14,89.2,89.12,89.13,12271.0,88.2783,88.3378,88.2585,88.2684,12271.0
2025-01-24 14:40:00,89.13,89.17,89.11,89.11,24136.0,88.2684,88.308,88.2486,88.2486,24136.0
2025-01-24 14:50:00,89.11,89.14,89.1,89.11,35700.0,88.2486,88.2783,88.2387,88.2486,35700.0
2025-01-24 15:00:00,89.11,89.15,89.09,89.09,30753.0,88.2486,88.2882,88.2288,88.2288,30753.0
2025-01-24 15:10:00,89.08,89.1,89.05,89.06,29228.0,88.2189,88.2387,88.1892,88.1991,29228.0
2025-01-24 15:20:00,89.06,89.07,89.0,89.01,35993.0,88.1991,88.209,88.1397,88.1496,35993.0
2025-01-24 15:30:00,89.01,89.01,88.93,88.95,41570.0,88.1496,88.1496,88.0704,88.0902,41570.0
2025-01-24 15:40:00,88.93,88.97,88.9,88.95,61802.0,88.0704,88.11,88.0407,88.0902,61802.0
2025-01-24 15:50:00,88.95,89.06,88.94,89.0,429206.0,88.0902,88.1991,88.0803,88.1397,429206.0
2025-01-27 09:30:00,88.82,89.13,88.8,88.91,395840.0,87.9614,88.2684,87.9416,88.0506,395840.0
2025-01-27 09:40:00,88.89,88.93,88.62,88.63,167858.0,88.0308,88.0704,87.7634,87.7733,167858.0
2025-01-27 09:50:00,88.62,88.76,88.6,88.7,271742.0,87.7634,87.902,87.7436,87.8426,271742.0
2025-01-27 10:00:00,88.7,88.75,88.51,88.56,385534.0,87.8426,87.8921,87.6544,87.7039,385534.0
2025-01-27 10:10:00,88.55,88.58,88.35,88.45,350594.0,87.694,87.7237,87.496,87.595,350594.0
2025-01-27 10:20:00,88.45,88.54,88.39,88.43,134491.0,87.595,87.6841,87.5356,87.5752,134491.0
2025-01-27 10:30:00,88.42,88.5,88.37,88.42,118699.0,87.5653,87.6445,87.5158,87.5653,118699.0
2025-01-27 10:40:00,88.42,88.46,88.35,88.37,201305.0,87.5653,87.6049,87.496,87.5158,201305.0
2025-01-27 10:50:00,88.37,88.46,88.34,88.39,82098.0,87.5158,87.6049,87.4861,87.5356,82098.0
2025-01-27 11:00:00,88.38,88.48,88.31,88.44,74108.0,87.5257,87.6247,87.4564,87.5851,74108.0
2025-01-27 11:10:00,88.44,88.62,88.42,88.61,78406.0,87.5851,87.7634,87.5653,87.7535,78406.0
2025-01-27 11:20:00,88.6,88.67,88.58,88.65,91765.0,87.7436,87.8129,87.7237,87.7931,91765.0
2025-01-27 11:30:00,88.64,88.77,88.59,88.71,137945.0,87.7832,87.9119,87.7337,87.8525,137945.0
2025-01-27 11:40:00,88.7,88.7,88.49,88.5,75400.0,87.8426,87.8426,87.6346,87.6445,75400.0
2025-01-27 11:50:00,88.5,88.57,88.45,88.51,51421.0,87.6445,87.7138,87.595,87.6544,51421.0
2025-01-27 12:00:00,88.51,88.62,88.47,88.62,70750.0,87.6544,87.7634,87.6148,87.7634,70750.0
2025-01-27 12:10:00,88.62,88.69,88.61,88.67,34201.0,87.7634,87.8327,87.7535,87.8129,34201.0
2025-01-27 12:20:00,88.68,88.85,88.67,88.82,128702.0,87.8228,87.9911,87.8129,87.9614,128702.0
2025-01-27 12:30:00,88.81,88.84,88.78,88.79,72907.0,87.9515,87.9812,87.9218,87.9317,72907.0
2025-01-27 12:40:00,88.79,88.86,88.75,88.76,51708.0,87.9317,88.001,87.8921,87.902,51708.0
2025-01-27 12:50:00,88.75,88.8,88.7,88.77,48488.0,87.8921,87.9416,87.8426,87.9119,48488.0
2025-01-27 13:00:00,88.78,88.82,88.69,88.78,84555.0,87.9218,87.9614,87.8327,87.9218,84555.0
2025-01-27 13:10:00,88.77,88.85,88.72,88.8,57661.0,87.9119,87.9911,87.8624,87.9416,57661.0
2025-01-27 13:20:00,88.81,88.91,88.8,88.87,79623.0,87.9515,88.0506,87.9416,88.0109,79623.0
2025-01-27 13:30:00,88.87,88.92,88.82,88.83,200752.0,88.0109,88.0605,87.9614,87.9713,200752.0
2025-01-27 13:40:00,88.83,88.91,88.8,88.9,55796.0,87.9713,88.0506,87.9416,88.0407,55796.0
2025-01-27 13:50:00,88.9,88.9,88.84,88.85,38111.0,88.0407,88.0407,87.9812,87.9911,38111.0
2025-01-27 14:00:00,88.86,88.95,88.84,88.86,54121.0,88.001,88.0902,87.9812,88.001,54121.0
2025-01-27 14:10:00,88.86,88.94,88.85,88.93,51309.0,88.001,88.0803,87.9911,88.0704,51309.0
2025-01-27 14:20:00,88.92,88.98,88.92,88.97,40180.0,88.0605,88.1199,88.0605,88.11,40180.0
2025-01-27 14:30:00,88.97,89.1,88.95,89.07,140919.0,88.11,88.2387,88.0902,88.209,140919.0
2025-01-27 14:40:00,89.08,89.11,89.04,89.06,45099.0,88.2189,88.2486,88.1793,88.1991,45099.0
2025-01-27 14:50:00,89.05,89.06,89.02,89.02,82963.0,88.1892,88.1991,88.1595,88.1595,82963.0
2025-01-27 15:00:00,89.02,89.08,88.92,88.94,51165.0,88.1595,88.2189,88.0605,88.0803,51165.0
2025-01-27 15:10:00,88.94,89.05,88.93,89.04,68962.0,88.0803,88.1892,88.0704,88.1793,68962.0
2025-01-27 15:20:00,89.03,89.09,89.01,89.02,105096.0,88.1694,88.2288,88.1496,88.1595,105096.0
2025-01-27 15:30:00,89.02,89.02,88.91,88.97,108681.0,88.1595,88.1595,88.0506,88.11,108681.0
2025-01-27 15:40:00,88.98,89.08,88.97,89.03,93597.0,88.1199,88.2189,88.11,88.1694,93597.0
2025-01-27 15:50:00,89.03,89.09,88.89,89.06,810105.0,88.1694,88.2288,88.0308,88.1991,810105.0
2025-01-28 09:30:00,89.26,89.26,88.82,89.13,545765.0,88.3972,88.3972,87.9614,88.2684,545765.0
2025-01-28 09:40:00,89.15,89.27,88.86,88.87,119968.0,88.2882,88.4071,88.001,88.0109,119968.0
2025-01-28 09:50:00,88.86,88.93,88.76,88.78,59170.0,88.001,88.0704,87.902,87.9218,59170.0
2025-01-28 10:00:00,88.79,88.94,88.76,88.91,73640.0,87.9317,88.0803,87.902,88.0506,73640.0
2025-01-28 10:10:00,88.9,88.94,88.85,88.88,70282.0,88.0407,88.0803,87.9911,88.0208,70282.0
2025-01-28 10:20:00,88.88,88.91,88.8,88.86,97855.0,88.0208,88.0506,87.9416,88.001,97855.0
2025-01-28 10:30:00,88.84,89.0,88.82,89.0,69523.0,87.9812,88.1397,87.9614,88.1397,69523.0
2025-01-28 10:40:00,89.01,89.05,88.94,89.04,68665.0,88.1496,88.1892,88.0803,88.1793,68665.0
2025-01-28 10:50:00,89.04,89.13,89.0,89.02,133846.0,88.1793,88.2684,88.1397,88.1595,133846.0
2025-01-28 11:00:00,89.03,89.16,89.02,89.09,31536.0,88.1694,88.2981,88.1595,88.2288,31536.0
2025-01-28 11:10:00,89.09,89.17,88.97,88.98,44939.0,88.2288,88.308,88.11,88.1199,44939.0
2025-01-28 11:20:00,88.97,88.97,88.73,88.74,41987.0,88.11,88.11,87.8723,87.8822,41987.0
2025-01-28 11:30:00,88.74,88.76,88.58,88.65,42133.0,87.8822,87.902,87.7237,87.7931,42133.0
2025-01-28 11:40:00,88.64,88.77,88.61,88.77,37920.0,87.7832,87.9119,87.7535,87.9119,37920.0
2025-01-28 11:50:00,88.77,88.78,88.63,88.74,49966.0,87.9119,87.9218,87.7733,87.8822,49966.0
2025-01-28 12:00:00,88.74,88.74,88.62,88.7,22093.0,87.8822,87.8822,87.7634,87.8426,22093.0
2025-01-28 12:10:00,88.71,88.74,88.65,88.66,22176.0,87.8525,87.8822,87.7931,87.803,22176.0
2025-01-28 12:20:00,88.64,88.65,88.56,88.57,86956.0,87.7832,87.7931,87.7039,87.7138,86956.0
2025-01-28 12:30:00,88.58,88.65,88.57,88.61,179915.0,87.7237,87.7931,87.7138,87.7535,179915.0
2025-01-28 12:40:00,88.6,88.65,88.59,88.65,22963.0,87.7436,87.7931,87.7337,87.7931,22963.0
2025-01-28 12:50:00,88.65,88.67,88.62,88.66,28098.0,87.7931,87.8129,87.7634,87.803,28098.0
2025-01-28 13:00:00,88.67,88.73,88.64,88.7,65241.0,87.8129,87.8723,87.7832,87.8426,65241.0
2025-01-28 13:10:00,88.72,88.76,88.71,88.75,31091.0,87.8624,87.902,87.8525,87.8921,31091.0
2025-01-28 13:20:00,88.75,88.77,88.71,88.75,41768.0,87.8921,87.9119,87.8525,87.8921,41768.0
2025-01-28 13:30:00,88.76,88.89,88.75,88.82,41043.0,87.902,88.0308,87.8921,87.9614,41043.0
2025-01-28 13:40:00,88.82,88.82,88.73,88.76,26342.0,87.9614,87.9614,87.8723,87.902,26342.0
2025-01-28 13:50:00,88.77,88.8,88.72,88.73,25739.0,87.9119,87.9416,87.8624,87.8723,25739.0
2025-01-28 14:00:00,88.73,88.77,88.69,88.7,32783.0,87.8723,87.9119,87.8327,87.8426,32783.0
2025-01-28 14:10:00,88.7,88.7,88.65,88.68,89586.0,87.8426,87.8426,87.7931,87.8228,89586.0
2025-01-28 14:20:00,88.68,88.71,88.67,88.69,57478.0,87.8228,87.8525,87.8129,87.8327,57478.0
2025-01-28 14:30:00,88.69,88.75,88.68,88.73,33645.0,87.8327,87.8921,87.8228,87.8723,33645.0
2025-01-28 14:40:00,88.74,88.78,88.73,88.78,73889.0,87.8822,87.9218,87.8723,87.9218,73889.0
2025-01-28 14:50:00,88.79,88.86,88.78,88.85,80311.0,87.9317,88.001,87.9218,87.9911,80311.0
2025-01-28 15:00:00,88.85,88.92,88.81,88.92,39471.0,87.9911,88.0605,87.9515,88.0605,39471.0
2025-01-28 15:10:00,88.92,88.93,88.84,88.87,31958.0,88.0605,88.0704,87.9812,88.0109,31958.0
2025-01-28 15:20:00,88.87,88.92,88.83,88.85,40928.0,88.0109,88.0605,87.9713,87.9911,40928.0
2025-01-28 15:30:00,88.85,88.89,88.8,88.88,188820.0,87.9911,88.0308,87.9416,88.0208,188820.0
2025-01-28 15:40:00,88.88,88.93,88.84,88.87,102384.0,88.0208,88.0704,87.9812,88.0109,102384.0
2025-01-28 15:50:00,88.86,88.92,88.74,88.74,707451.0,88.001,88.0605,87.8822,87.8822,707451.0
2025-01-29 09:30:00,88.42,88.75,88.42,88.73,365824.0,87.5653,87.8921,87.5653,87.8723,365824.0
2025-01-29 09:40:00,88.73,88.8,88.66,88.74,128353.0,87.8723,87.9416,87.803,87.8822,128353.0
2025-01-29 09:50:00,88.75,88.82,88.72,88.81,59695.0,87.8921,87.9614,87.8624,87.9515,59695.0
2025-01-29 10:00:00,88.81,88.91,88.76,88.87,55693.0,87.9515,88.0506,87.902,88.0109,55693.0
2025-01-29 10:10:00,88.87,88.92,88.8,88.8,55531.0,88.0109,88.0605,87.9416,87.9416,55531.0
2025-01-29 10:20:00,88.8,88.87,88.74,88.81,55207.0,87.9416,88.0109,87.8822,87.9515,55207.0
2025-01-29 10:30:00,88.83,88.93,88.76,88.92,54208.0,87.9713,88.0704,87.902,88.0605,54208.0
2025-01-29 10:40:00,88.92,89.0,88.85,88.86,71572.0,88.0605,88.1397,87.9911,88.001,71572.0
2025-01-29 10:50:00,88.87,88.88,88.78,88.81,44814.0,88.0109,88.0208,87.9218,87.9515,44814.0
2025-01-29 11:00:00,88.82,88.88,88.79,88.84,121383.0,87.9614,88.0208,87.9317,87.9812,121383.0
2025-01-29 11:10:00,88.84,88.94,88.82,88.92,76342.0,87.9812,88.0803,87.9614,88.0605,76342.0
2025-01-29 11:20:00,88.92,88.96,88.88,88.94,61731.0,88.0605,88.1001,88.0208,88.0803,61731.0
2025-01-29 11:30:00,88.94,88.99,88.89,88.91,69005.0,88.0803,88.1298,88.0308,88.0506,69005.0
2025-01-29 11:40:00,88.91,88.95,88.88,88.91,43513.0,88.0506,88.0902,88.0208,88.0506,43513.0
2025-01-29 11:50:00,88.92,88.97,88.91,88.94,34230.0,88.0605,88.11,88.0506,88.0803,34230.0
2025-01-29 12:00:00,88.94,89.02,88.94,88.97,74110.0,88.0803,88.1595,88.0803,88.11,74110.0
2025-01-29 12:10:00,88.97,89.0,88.95,89.0,15890.0,88.11,88.1397,88.0902,88.1397,15890.0
2025-01-29 12:20:00,88.99,88.99,88.93,88.93,34239.0,88.1298,88.1298,88.0704,88.0704,34239.0
2025-01-29 12:30:00,88.93,88.95,88.9,88.91,17432.0,88.0704,88.0902,88.0407,88.0506,17432.0
2025-01-29 12:40:00,88.89,88.89,88.82,88.83,23425.0,88.0308,88.0308,87.9614,87.9713,23425.0
2025-01-29 12:50:00,88.83,88.87,88.82,88.83,23181.0,87.9713,88.0109,87.9614,87.9713,23181.0
2025-01-29 13:00:00,88.83,88.89,88.72,88.86,161163.0,87.9713,88.0308,87.8624,88.001,161163.0
2025-01-29 13:10:00,88.87,88.91,88.8,88.88,38601.0,88.0109,88.0506,87.9416,88.0208,38601.0
2025-01-29 13:20:00,88.87,88.95,88.85,88.93,22576.0,88.0109,88.0902,87.9911,88.0704,22576.0
2025-01-29 13:30:00,88.93,89.01,88.91,88.97,25743.0,88.0704,88.1496,88.0506,88.11,25743.0
2025-01-29 13:40:00,88.97,89.01,88.92,89.01,17045.0,88.11,88.1496,88.0605,88.1496,17045.0
2025-01-29 13:50:00,89.01,89.02,88.91,88.92,37923.0,88.1496,88.1595,88.0506,88.0605,37923.0
2025-01-29 14:00:00,88.9,88.9,88.59,88.61,174464.0,88.0407,88.0407,87.7337,87.7535,174464.0
2025-01-29 14:10:00,88.6,88.6,88.38,88.44,113196.0,87.7436,87.7436,87.5257,87.5851,113196.0
2025-01-29 14:20:00,88.43,88.45,88.39,88.41,63727.0,87.5752,87.595,87.5356,87.5554,63727.0
2025-01-29 14:30:00,88.41,88.65,88.4,88.63,116686.0,87.5554,87.7931,87.5455,87.7733,116686.0
2025-01-29 14:40:00,88.64,88.77,88.6,88.62,147342.0,87.7832,87.9119,87.7436,87.7634,147342.0
2025-01-29 14:50:00,88.64,88.78,88.59,88.66,148309.0,87.7832,87.9218,87.7337,87.803,148309.0
2025-01-29 15:00:00,88.67,88.7,88.46,88.52,124662.0,87.8129,87.8426,87.6049,87.6643,124662.0
2025-01-29 15:10:00,88.54,88.6,88.42,88.55,129655.0,87.6841,87.7436,87.5653,87.694,129655.0
2025-01-29 15:20:00,88.56,88.74,88.55,88.68,93523.0,87.7039,87.8822,87.694,87.8228,93523.0
2025-01-29 15:30:00,88.67,88.75,88.57,88.6,247264.0,87.8129,87.8921,87.7138,87.7436,247264.0
2025-01-29 15:40:00,88.6,88.65,88.46,88.54,246877.0,87.7436,87.7931,87.6049,87.6841,246877.0
2025-01-29 15:50:00,88.53,88.65,88.49,88.59,259552.0,87.6742,87.7931,87.6346,87.7337,259552.0
2025-01-30 09:30:00,88.42,88.73,88.26,88.7,493545.0,87.5653,87.8723,87.4068,87.8426,493545.0
2025-01-30 09:40:00,88.7,88.76,88.49,88.51,216922.0,87.8426,87.902,87.6346,87.6544,216922.0
2025-01-30 09:50:00,88.52,88.73,88.46,88.7,337486.0,87.6643,87.8723,87.6049,87.8426,337486.0
2025-01-30 10:00:00,88.72,88.9,88.65,88.86,232635.0,87.8624,88.0407,87.7931,88.001,232635.0
2025-01-30 10:10:00,88.86,89.02,88.82,88.98,136074.0,88.001,88.1595,87.9614,88.1199,136074.0
2025-01-30 10:20:00,88.98,89.12,88.97,89.02,106303.0,88.1199,88.2585,88.11,88.1595,106303.0
2025-01-30 10:30:00,89.02,89.33,88.99,89.31,145214.0,88.1595,88.4665,88.1298,88.4467,145214.0
2025-01-30 10:40:00,89.31,89.44,89.27,89.31,131668.0,88.4467,88.5754,88.4071,88.4467,131668.0
2025-01-30 10:50:00,89.31,89.32,89.16,89.18,94884.0,88.4467,88.4566,88.2981,88.3179,94884.0
2025-01-30 11:00:00,89.18,89.25,89.1,89.17,91343.0,88.3179,88.3873,88.2387,88.308,91343.0
2025-01-30 11:10:00,89.17,89.21,89.08,89.08,141670.0,88.308,88.3477,88.2189,88.2189,141670.0
2025-01-30 11:20:00,89.08,89.19,89.04,89.19,72267.0,88.2189,88.3279,88.1793,88.3279,72267.0
2025-01-30 11:30:00,89.18,89.22,89.09,89.2,80683.0,88.3179,88.3576,88.2288,88.3378,80683.0
2025-01-30 11:40:00,89.21,89.22,89.08,89.09,52857.0,88.3477,88.3576,88.2189,88.2288,52857.0
2025-01-30 11:50:00,89.09,89.15,89.08,89.13,74709.0,88.2288,88.2882,88.2189,88.2684,74709.0
2025-01-30 12:00:00,89.13,89.19,89.1,89.11,37877.0,88.2684,88.3279,88.2387,88.2486,37877.0
2025-01-30 12:10:00,89.1,89.11,88.93,89.01,84322.0,88.2387,88.2486,88.0704,88.1496,84322.0
2025-01-30 12:20:00,89.01,89.03,88.9,88.93,50795.0,88.1496,88.1694,88.0407,88.0704,50795.0
2025-01-30 12:30:00,88.93,88.98,88.91,88.97,48811.0,88.0704,88.1199,88.0506,88.11,48811.0
2025-01-30 12:40:00,88.98,89.04,88.94,89.04,47657.0,88.1199,88.1793,88.0803,88.1793,47657.0
2025-01-30 12:50:00,89.04,89.17,89.04,89.17,95771.0,88.1793,88.308,88.1793,88.308,95771.0
2025-01-30 13:00:00,89.17,89.28,89.16,89.22,24314.0,88.308,88.417,88.2981,88.3576,24314.0
2025-01-30 13:10:00,89.22,89.25,89.19,89.24,89578.0,88.3576,88.3873,88.3279,88.3774,89578.0
2025-01-30 13:20:00,89.25,89.36,89.24,89.36,41417.0,88.3873,88.4962,88.3774,88.4962,41417.0
2025-01-30 13:30:00,89.37,89.41,89.34,89.39,102031.0,88.5061,88.5457,88.4764,88.5259,102031.0
2025-01-30 13:40:00,89.39,89.44,89.34,89.41,47423.0,88.5259,88.5754,88.4764,88.5457,47423.0
2025-01-30 13:50:00,89.41,89.41,89.32,89.34,29660.0,88.5457,88.5457,88.4566,88.4764,29660.0
2025-01-30 14:00:00,89.34,89.37,89.29,89.3,38810.0,88.4764,88.5061,88.4269,88.4368,38810.0
2025-01-30 14:10:00,89.31,89.32,89.25,89.29,47773.0,88.4467,88.4566,88.3873,88.4269,47773.0
2025-01-30 14:20:00,89.29,89.29,89.23,89.25,34249.0,88.4269,88.4269,88.3675,88.3873,34249.0
2025-01-30 14:30:00,89.25,89.25,89.2,89.23,36898.0,88.3873,88.3873,88.3378,88.3675,36898.0
2025-01-30 14:40:00,89.22,89.27,89.2,89.27,41466.0,88.3576,88.4071,88.3378,88.4071,41466.0
2025-01-30 14:50:00,89.27,89.36,89.27,89.32,43612.0,88.4071,88.4962,88.4071,88.4566,43612.0
2025-01-30 15:00:00,89.32,89.4,89.3,89.39,43840.0,88.4566,88.5358,88.4368,88.5259,43840.0
2025-01-30 15:10:00,89.39,89.44,89.37,89.41,61213.0,88.5259,88.5754,88.5061,88.5457,61213.0
2025-01-30 15:20:00,89.4,89.44,89.38,89.4,59885.0,88.5358,88.5754,88.516,88.5358,59885.0
2025-01-30 15:30:00,89.4,89.42,89.0,89.01,301704.0,88.5358,88.5556,88.1397,88.1496,301704.0
2025-01-30 15:40:00,88.98,89.05,88.7,89.04,402828.0,88.1199,88.1892,87.8426,88.1793,402828.0
2025-01-30 15:50:00,89.04,89.5,89.03,89.46,713578.0,88.1793,88.6349,88.1694,88.5952,713578.0
2025-01-31 09:30:00,89.33,89.35,88.96,89.12,412269.0,88.4665,88.4863,88.1001,88.2585,412269.0
2025-01-31 09:40:00,89.12,89.26,89.11,89.14,142541.0,88.2585,88.3972,88.2486,88.2783,142541.0
2025-01-31 09:50:00,89.14,89.3,89.03,89.3,113833.0,88.2783,88.4368,88.1694,88.4368,113833.0
2025-01-31 10:00:00,89.3,89.39,89.16,89.37,80185.0,88.4368,88.5259,88.2981,88.5061,80185.0
2025-01-31 10:10:00,89.37,89.43,89.3,89.31,73354.0,88.5061,88.5655,88.4368,88.4467,73354.0
2025-01-31 10:20:00,89.3,89.4,89.26,89.4,57769.0,88.4368,88.5358,88.3972,88.5358,57769.0
2025-01-31 10:30:00,89.4,89.48,89.36,89.41,59653.0,88.5358,88.615,88.4962,88.5457,59653.0
2025-01-31 10:40:00,89.39,89.44,89.29,89.38,53346.0,88.5259,88.5754,88.4269,88.516,53346.0
2025-01-31 10:50:00,89.39,89.47,89.37,89.47,36722.0,88.5259,88.6051,88.5061,88.6051,36722.0
2025-01-31 11:00:00,89.47,89.57,89.44,89.56,60547.0,88.6051,88.7042,88.5754,88.6943,60547.0
2025-01-31 11:10:00,89.55,89.6,89.51,89.54,38760.0,88.6844,88.7339,88.6448,88.6745,38760.0
2025-01-31 11:20:00,89.56,89.59,89.27,89.27,75701.0,88.6943,88.724,88.4071,88.4071,75701.0
2025-01-31 11:30:00,89.28,89.31,89.07,89.14,164481.0,88.417,88.4467,88.209,88.2783,164481.0
2025-01-31 11:40:00,89.14,89.3,89.14,89.2,402607.0,88.2783,88.4368,88.2783,88.3378,402607.0
2025-01-31 11:50:00,89.22,89.23,89.15,89.17,58281.0,88.3576,88.3675,88.2882,88.308,58281.0
2025-01-31 12:00:00,89.17,89.25,89.12,89.25,155052.0,88.308,88.3873,88.2585,88.3873,155052.0
2025-01-31 12:10:00,89.24,89.35,89.15,89.34,78584.0,88.3774,88.4863,88.2882,88.4764,78584.0
2025-01-31 12:20:00,89.34,89.42,89.33,89.36,80640.0,88.4764,88.5556,88.4665,88.4962,80640.0
2025-01-31 12:30:00,89.36,89.45,89.35,89.44,70888.0,88.4962,88.5853,88.4863,88.5754,70888.0
2025-01-31 12:40:00,89.43,89.47,89.4,89.43,70907.0,88.5655,88.6051,88.5358,88.5655,70907.0
2025-01-31 12:50:00,89.42,89.46,89.33,89.37,80256.0,88.5556,88.5952,88.4665,88.5061,80256.0
2025-01-31 13:00:00,89.37,89.43,89.33,89.4,58008.0,88.5061,88.5655,88.4665,88.5358,58008.0
2025-01-31 13:10:00,89.4,89.42,89.24,89.26,135173.0,88.5358,88.5556,88.3774,88.3972,135173.0
2025-01-31 13:20:00,89.26,89.28,89.01,89.07,143676.0,88.3972,88.417,88.1496,88.209,143676.0
2025-01-31 13:30:00,89.05,89.07,88.82,88.89,150139.0,88.1892,88.209,87.9614,88.0308,150139.0
2025-01-31 13:40:00,88.89,89.09,88.89,89.03,134448.0,88.0308,88.2288,88.0308,88.1694,134448.0
2025-01-31 13:50:00,89.04,89.04,88.8,88.81,56066.0,88.1793,88.1793,87.9416,87.9515,56066.0
2025-01-31 14:00:00,88.81,88.89,88.56,88.61,163651.0,87.9515,88.0308,87.7039,87.7535,163651.0
2025-01-31 14:10:00,88.6,88.71,88.58,88.63,62539.0,87.7436,87.8525,87.7237,87.7733,62539.0
2025-01-31 14:20:00,88.65,88.81,88.62,88.81,62145.0,87.7931,87.9515,87.7634,87.9515,62145.0
2025-01-31 14:30:00,88.81,88.9,88.75,88.79,68563.0,87.9515,88.0407,87.8921,87.9317,68563.0
2025-01-31 14:40:00,88.79,88.82,88.57,88.69,96097.0,87.9317,87.9614,87.7138,87.8327,96097.0
2025-01-31 14:50:00,88.69,88.75,88.61,88.7,127970.0,87.8327,87.8921,87.7535,87.8426,127970.0
2025-01-31 15:00:00,88.69,88.69,88.43,88.44,73589.0,87.8327,87.8327,87.5752,87.5851,73589.0
2025-01-31 15:10:00,88.45,88.59,88.42,88.56,82285.0,87.595,87.7337,87.5653,87.7039,82285.0
2025-01-31 15:20:00,88.56,88.66,88.52,88.56,97878.0,87.7039,87.803,87.6643,87.7039,97878.0
2025-01-31 15:30:00,88.57,88.68,88.51,88.61,146149.0,87.7138,87.8228,87.6544,87.7535,146149.0
2025-01-31 15:40:00,88.61,88.75,88.53,88.75,100952.0,87.7535,87.8921,87.6742,87.8921,100952.0
2025-01-31 15:50:00,88.74,88.83,88.62,88.78,715931.0,87.8822,87.9713,87.7634,87.9218,715931.0
2025-02-03 09:30:00,87.89,87.97,87.13,87.28,421615.0,87.0404,87.1196,86.2878,86.4363,421615.0
2025-02-03 09:40:00,87.27,87.43,87.22,87.3,183938.0,86.4264,86.5849,86.3769,86.4561,183938.0
2025-02-03 09:50:00,87.29,87.32,86.97,87.03,187134.0,86.4462,86.4759,86.1293,86.1887,187134.0
2025-02-03 10:00:00,87.03,87.43,86.93,87.35,293146.0,86.1887,86.5849,86.0897,86.5056,293146.0
2025-02-03 10:10:00,87.35,87.47,87.25,87.29,188662.0,86.5056,86.6245,86.4066,86.4462,188662.0
2025-02-03 10:20:00,87.29,88.36,87.25,88.35,421749.0,86.4462,87.5059,86.4066,87.496,421749.0
2025-02-03 10:30:00,88.34,88.48,88.2,88.41,364155.0,87.4861,87.6247,87.3474,87.5554,364155.0
2025-02-03 10:40:00,88.4,88.71,88.3,88.53,318175.0,87.5455,87.8525,87.4465,87.6742,318175.0
2025-02-03 10:50:00,88.52,88.69,88.44,88.67,215675.0,87.6643,87.8327,87.5851,87.8129,215675.0
2025-02-03 11:00:00,88.66,88.8,88.44,88.65,509886.0,87.803,87.9416,87.5851,87.7931,509886.0
2025-02-03 11:10:00,88.66,88.87,88.66,88.84,179330.0,87.803,88.0109,87.803,87.9812,179330.0
2025-02-03 11:20:00,88.83,88.95,88.8,88.89,495641.0,87.9713,88.0902,87.9416,88.0308,495641.0
2025-02-03 11:30:00,88.89,89.1,88.86,89.06,170575.0,88.0308,88.2387,88.001,88.1991,170575.0
2025-02-03 11:40:00,89.06,89.08,88.83,88.86,114454.0,88.1991,88.2189,87.9713,88.001,114454.0
2025-02-03 11:50:00,88.86,88.98,88.69,88.76,94209.0,88.001,88.1199,87.8327,87.902,94209.0
2025-02-03 12:00:00,88.76,88.78,88.58,88.65,122498.0,87.902,87.9218,87.7237,87.7931,122498.0
2025-02-03 12:10:00,88.65,88.71,88.57,88.68,87003.0,87.7931,87.8525,87.7138,87.8228,87003.0
2025-02-03 12:20:00,88.69,88.86,88.67,88.74,96028.0,87.8327,88.001,87.8129,87.8822,96028.0
2025-02-03 12:30:00,88.73,88.75,88.61,88.65,174223.0,87.8723,87.8921,87.7535,87.7931,174223.0
2025-02-03 12:40:00,88.64,88.67,88.55,88.58,97528.0,87.7832,87.8129,87.694,87.7237,97528.0
2025-02-03 12:50:00,88.56,88.76,88.46,88.57,433223.0,87.7039,87.902,87.6049,87.7138,433223.0
2025-02-03 13:00:00,88.56,88.7,88.43,88.55,148067.0,87.7039,87.8426,87.5752,87.694,148067.0
2025-02-03 13:10:00,88.55,88.68,88.51,88.59,80794.0,87.694,87.8228,87.6544,87.7337,80794.0
2025-02-03 13:20:00,88.59,88.75,88.57,88.69,115661.0,87.7337,87.8921,87.7138,87.8327,115661.0
2025-02-03 13:30:00,88.7,88.82,88.67,88.76,117491.0,87.8426,87.9614,87.8129,87.902,117491.0
2025-02-03 13:40:00,88.76,88.88,88.72,88.81,112705.0,87.902,88.0208,87.8624,87.9515,112705.0
2025-02-03 13:50:00,88.81,88.88,88.8,88.84,76239.0,87.9515,88.0208,87.9416,87.9812,76239.0
2025-02-03 14:00:00,88.84,88.95,88.84,88.91,91641.0,87.9812,88.0902,87.9812,88.0506,91641.0
2025-02-03 14:10:00,88.92,89.07,88.92,89.06,91638.0,88.0605,88.209,88.0605,88.1991,91638.0
2025-02-03 14:20:00,89.06,89.14,89.04,89.06,83982.0,88.1991,88.2783,88.1793,88.1991,83982.0
2025-02-03 14:30:00,89.07,89.11,88.97,88.99,107662.0,88.209,88.2486,88.11,88.1298,107662.0
2025-02-03 14:40:00,88.98,89.06,88.95,89.02,108067.0,88.1199,88.1991,88.0902,88.1595,108067.0
2025-02-03 14:50:00,89.03,89.04,88.9,88.96,191113.0,88.1694,88.1793,88.0407,88.1001,191113.0
2025-02-03 15:00:00,88.97,88.97,88.87,88.9,97918.0,88.11,88.11,88.0109,88.0407,97918.0
2025-02-03 15:10:00,88.9,88.95,88.87,88.93,128676.0,88.0407,88.0902,88.0109,88.0704,128676.0
2025-02-03 15:20:00,88.94,88.94,88.73,88.74,113718.0,88.0803,88.0803,87.8723,87.8822,113718.0
2025-02-03 15:30:00,88.75,88.89,88.69,88.83,183423.0,87.8921,88.0308,87.8327,87.9713,183423.0
2025-02-03 15:40:00,88.84,88.91,88.78,88.91,237877.0,87.9812,88.0506,87.9218,88.0506,237877.0
2025-02-03 15:50:00,88.91,89.07,88.84,88.87,1294000.0,88.0506,88.209,87.9812,88.0109,1294000.0
2025-02-04 09:30:00,89.17,89.22,88.89,88.99,363755.0,88.308,88.3576,88.0308,88.1298,363755.0
2025-02-04 09:40:00,89.0,89.14,88.93,88.97,370645.0,88.1397,88.2783,88.0704,88.11,370645.0
2025-02-04 09:50:00,88.97,89.11,88.91,89.01,257578.0,88.11,88.2486,88.0506,88.1496,257578.0
2025-02-04 10:00:00,89.01,89.14,88.94,89.01,248439.0,88.1496,88.2783,88.0803,88.1496,248439.0
2025-02-04 10:10:00,89.01,89.34,88.99,89.25,234783.0,88.1496,88.4764,88.1298,88.3873,234783.0
2025-02-04 10:20:00,89.23,89.33,89.2,89.21,168531.0,88.3675,88.4665,88.3378,88.3477,168531.0
2025-02-04 10:30:00,89.21,89.26,89.12,89.12,167146.0,88.3477,88.3972,88.2585,88.2585,167146.0
2025-02-04 10:40:00,89.11,89.13,89.0,89.07,156690.0,88.2486,88.2684,88.1397,88.209,156690.0
2025-02-04 10:50:00,89.07,89.14,88.92,88.92,119216.0,88.209,88.2783,88.0605,88.0605,119216.0
2025-02-04 11:00:00,88.93,89.13,88.93,89.12,226121.0,88.0704,88.2684,88.0704,88.2585,226121.0
2025-02-04 11:10:00,89.13,89.13,89.04,89.08,82366.0,88.2684,88.2684,88.1793,88.2189,82366.0
2025-02-04 11:20:00,89.09,89.11,89.04,89.06,81607.0,88.2288,88.2486,88.1793,88.1991,81607.0
2025-02-04 11:30:00,89.06,89.15,89.05,89.15,108818.0,88.1991,88.2882,88.1892,88.2882,108818.0
2025-02-04 11:40:00,89.15,89.18,89.07,89.08,109121.0,88.2882,88.3179,88.209,88.2189,109121.0
2025-02-04 11:50:00,89.07,89.18,89.03,89.17,99858.0,88.209,88.3179,88.1694,88.308,99858.0
2025-02-04 12:00:00,89.17,89.28,89.17,89.23,117092.0,88.308,88.417,88.308,88.3675,117092.0
2025-02-04 12:10:00,89.23,89.23,89.03,89.06,248907.0,88.3675,88.3675,88.1694,88.1991,248907.0
2025-02-04 12:20:00,89.05,89.11,89.0,89.03,103625.0,88.1892,88.2486,88.1397,88.1694,103625.0
2025-02-04 12:30:00,89.03,89.11,88.97,89.09,240229.0,88.1694,88.2486,88.11,88.2288,240229.0
2025-02-04 12:40:00,89.09,89.14,89.04,89.13,109588.0,88.2288,88.2783,88.1793,88.2684,109588.0
2025-02-04 12:50:00,89.13,89.18,89.1,89.17,102033.0,88.2684,88.3179,88.2387,88.308,102033.0
2025-02-04 13:00:00,89.16,89.19,89.12,89.13,109855.0,88.2981,88.3279,88.2585,88.2684,109855.0
2025-02-04 13:10:00,89.13,89.18,89.1,89.16,108158.0,88.2684,88.3179,88.2387,88.2981,108158.0
2025-02-04 13:20:00,89.16,89.2,89.14,89.17,88378.0,88.2981,88.3378,88.2783,88.308,88378.0
2025-02-04 13:30:00,89.17,89.18,89.02,89.03,148245.0,88.308,88.3179,88.1595,88.1694,148245.0
2025-02-04 13:40:00,89.03,89.08,89.02,89.06,113800.0,88.1694,88.2189,88.1595,88.1991,113800.0
2025-02-04 13:50:00,89.06,89.12,89.06,89.07,85832.0,88.1991,88.2585,88.1991,88.209,85832.0
2025-02-04 14:00:00,89.06,89.22,89.05,89.21,97773.0,88.1991,88.3576,88.1892,88.3477,97773.0
2025-02-04 14:10:00,89.21,89.29,89.2,89.28,120010.0,88.3477,88.4269,88.3378,88.417,120010.0
2025-02-04 14:20:00,89.28,89.4,89.27,89.39,125602.0,88.417,88.5358,88.4071,88.5259,125602.0
2025-02-04 14:30:00,89.39,89.45,89.38,89.41,115043.0,88.5259,88.5853,88.516,88.5457,115043.0
2025-02-04 14:40:00,89.41,89.49,89.4,89.47,109772.0,88.5457,88.625,88.5358,88.6051,109772.0
2025-02-04 14:50:00,89.47,89.51,89.35,89.41,288264.0,88.6051,88.6448,88.4863,88.5457,288264.0
2025-02-04 15:00:00,89.41,89.41,89.29,89.31,123165.0,88.5457,88.5457,88.4269,88.4467,123165.0
2025-02-04 15:10:00,89.31,89.37,89.28,89.33,211703.0,88.4467,88.5061,88.417,88.4665,211703.0
2025-02-04 15:20:00,89.33,89.33,89.21,89.22,155909.0,88.4665,88.4665,88.3477,88.3576,155909.0
2025-02-04 15:30:00,89.22,89.29,89.18,89.26,235742.0,88.3576,88.4269,88.3179,88.3972,235742.0
2025-02-04 15:40:00,89.25,89.25,89.11,89.13,272726.0,88.3873,88.3873,88.2486,88.2684,272726.0
2025-02-04 15:50:00,89.13,89.19,89.04,89.11,1313752.0,88.2684,88.3279,88.1793,88.2486,1313752.0
2025-02-05 09:30:00,88.76,88.92,88.53,88.74,285449.0,87.902,88.0605,87.6742,87.8822,285449.0
2025-02-05 09:40:00,88.72,89.01,88.71,88.9,88690.0,87.8624,88.1496,87.8525,88.0407,88690.0
2025-02-05 09:50:00,88.89,88.95,88.8,88.85,56570.0,88.0308,88.0902,87.9416,87.9911,56570.0
2025-02-05 10:00:00,88.86,88.98,88.47,88.58,148175.0,88.001,88.1199,87.6148,87.7237,148175.0
2025-02-05 10:10:00,88.59,88.72,88.52,88.7,113824.0,87.7337,87.8624,87.6643,87.8426,113824.0
2025-02-05 10:20:00,88.69,88.69,88.52,88.56,126497.0,87.8327,87.8327,87.6643,87.7039,126497.0
2025-02-05 10:30:00,88.56,88.67,88.47,88.67,123219.0,87.7039,87.8129,87.6148,87.8129,123219.0
2025-02-05 10:40:00,88.67,88.82,88.65,88.81,113537.0,87.8129,87.9614,87.7931,87.9515,113537.0
2025-02-05 10:50:00,88.81,88.99,88.79,88.97,104472.0,87.9515,88.1298,87.9317,88.11,104472.0
2025-02-05 11:00:00,88.96,89.02,88.91,89.0,202898.0,88.1001,88.1595,88.0506,88.1397,202898.0
2025-02-05 11:10:00,89.0,89.02,88.92,88.99,100739.0,88.1397,88.1595,88.0605,88.1298,100739.0
2025-02-05 11:20:00,89.0,89.13,88.99,89.1,81741.0,88.1397,88.2684,88.1298,88.2387,81741.0
2025-02-05 11:30:00,89.11,89.2,89.11,89.19,52909.0,88.2486,88.3378,88.2486,88.3279,52909.0
2025-02-05 11:40:00,89.18,89.24,89.18,89.23,54480.0,88.3179,88.3774,88.3179,88.3675,54480.0
2025-02-05 11:50:00,89.23,89.36,89.23,89.28,130458.0,88.3675,88.4962,88.3675,88.417,130458.0
2025-02-05 12:00:00,89.28,89.37,89.26,89.36,74315.0,88.417,88.5061,88.3972,88.4962,74315.0
2025-02-05 12:10:00,89.37,89.43,89.35,89.41,82406.0,88.5061,88.5655,88.4863,88.5457,82406.0
2025-02-05 12:20:00,89.41,89.41,89.27,89.29,85461.0,88.5457,88.5457,88.4071,88.4269,85461.0
2025-02-05 12:30:00,89.29,89.34,89.29,89.33,97468.0,88.4269,88.4764,88.4269,88.4665,97468.0
2025-02-05 12:40:00,89.33,89.38,89.29,89.36,48522.0,88.4665,88.516,88.4269,88.4962,48522.0
2025-02-05 12:50:00,89.37,89.4,89.31,89.32,49108.0,88.5061,88.5358,88.4467,88.4566,49108.0
2025-02-05 13:00:00,89.33,89.37,89.26,89.28,65466.0,88.4665,88.5061,88.3972,88.417,65466.0
2025-02-05 13:10:00,89.28,89.4,89.26,89.38,76359.0,88.417,88.5358,88.3972,88.516,76359.0
2025-02-05 13:20:00,89.4,89.42,89.36,89.36,47387.0,88.5358,88.5556,88.4962,88.4962,47387.0
2025-02-05 13:30:00,89.36,89.46,89.33,89.46,85414.0,88.4962,88.5952,88.4665,88.5952,85414.0
2025-02-05 13:40:00,89.46,89.5,89.46,89.47,87308.0,88.5952,88.6349,88.5952,88.6051,87308.0
2025-02-05 13:50:00,89.47,89.5,89.35,89.35,85905.0,88.6051,88.6349,88.4863,88.4863,85905.0
2025-02-05 14:00:00,89.35,89.39,89.33,89.34,82752.0,88.4863,88.5259,88.4665,88.4764,82752.0
2025-02-05 14:10:00,89.34,89.41,89.34,89.36,94849.0,88.4764,88.5457,88.4764,88.4962,94849.0
2025-02-05 14:20:00,89.36,89.37,89.3,89.34,77064.0,88.4962,88.5061,88.4368,88.4764,77064.0
2025-02-05 14:30:00,89.34,89.36,89.29,89.31,78508.0,88.4764,88.4962,88.4269,88.4467,78508.0
2025-02-05 14:40:00,89.31,89.35,89.22,89.22,71354.0,88.4467,88.4863,88.3576,88.3576,71354.0
2025-02-05 14:50:00,89.22,89.24,89.08,89.09,80710.0,88.3576,88.3774,88.2189,88.2288,80710.0
2025-02-05 15:00:00,89.09,89.11,89.05,89.09,108558.0,88.2288,88.2486,88.1892,88.2288,108558.0
2025-02-05 15:10:00,89.09,89.11,89.02,89.06,158346.0,88.2288,88.2486,88.1595,88.1991,158346.0
2025-02-05 15:20:00,89.06,89.11,88.94,88.94,177355.0,88.1991,88.2486,88.0803,88.0803,177355.0
2025-02-05 15:30:00,88.95,89.01,88.91,88.97,248492.0,88.0902,88.1496,88.0506,88.11,248492.0
2025-02-05 15:40:00,88.98,89.0,88.91,88.92,277112.0,88.1199,88.1397,88.0506,88.0605,277112.0
2025-02-05 15:50:00,88.92,89.12,88.86,89.09,1257001.0,88.0605,88.2585,88.001,88.2288,1257001.0
2025-02-06 09:30:00,89.13,89.61,89.13,89.41,561344.0,88.2684,88.7438,88.2684,88.5457,561344.0
2025-02-06 09:40:00,89.42,89.55,89.33,89.39,152979.0,88.5556,88.6844,88.4665,88.5259,152979.0
2025-02-06 09:50:00,89.39,89.39,89.17,89.26,168787.0,88.5259,88.5259,88.308,88.3972,168787.0
2025-02-06 10:00:00,89.26,89.55,89.2,89.21,166514.0,88.3972,88.6844,88.3378,88.3477,166514.0
2025-02-06 10:10:00,89.2,89.31,89.13,89.22,112922.0,88.3378,88.4467,88.2684,88.3576,112922.0
2025-02-06 10:20:00,89.23,89.33,89.22,89.23,270315.0,88.3675,88.4665,88.3576,88.3675,270315.0
2025-02-06 10:30:00,89.23,89.25,89.08,89.1,184098.0,88.3675,88.3873,88.2189,88.2387,184098.0
2025-02-06 10:40:00,89.1,89.24,89.04,89.24,127724.0,88.2387,88.3774,88.1793,88.3774,127724.0
2025-02-06 10:50:00,89.25,89.29,89.15,89.18,63826.0,88.3873,88.4269,88.2882,88.3179,63826.0
2025-02-06 11:00:00,89.18,89.29,89.18,89.23,90545.0,88.3179,88.4269,88.3179,88.3675,90545.0
2025-02-06 11:10:00,89.23,89.27,89.1,89.11,184676.0,88.3675,88.4071,88.2387,88.2486,184676.0
2025-02-06 11:20:00,89.11,89.11,88.98,89.0,100043.0,88.2486,88.2486,88.1199,88.1397,100043.0
2025-02-06 11:30:00,89.0,89.09,89.0,89.08,115719.0,88.1397,88.2288,88.1397,88.2189,115719.0
2025-02-06 11:40:00,89.06,89.18,89.06,89.14,57054.0,88.1991,88.3179,88.1991,88.2783,57054.0
2025-02-06 11:50:00,89.14,89.16,88.95,88.98,73537.0,88.2783,88.2981,88.0902,88.1199,73537.0
2025-02-06 12:00:00,88.97,89.06,88.94,88.99,102856.0,88.11,88.1991,88.0803,88.1298,102856.0
2025-02-06 12:10:00,88.98,89.05,88.94,89.02,87020.0,88.1199,88.1892,88.0803,88.1595,87020.0
2025-02-06 12:20:00,89.02,89.04,88.95,88.97,132632.0,88.1595,88.1793,88.0902,88.11,132632.0
2025-02-06 12:30:00,88.96,88.99,88.9,88.95,124322.0,88.1001,88.1298,88.0407,88.0902,124322.0
2025-02-06 12:40:00,88.95,89.02,88.94,89.01,120729.0,88.0902,88.1595,88.0803,88.1496,120729.0
2025-02-06 12:50:00,89.01,89.11,88.97,89.11,121498.0,88.1496,88.2486,88.11,88.2486,121498.0
2025-02-06 13:00:00,89.11,89.17,89.06,89.09,119824.0,88.2486,88.308,88.1991,88.2288,119824.0
2025-02-06 13:10:00,89.09,89.18,89.08,89.12,289842.0,88.2288,88.3179,88.2189,88.2585,289842.0
2025-02-06 13:20:00,89.12,89.17,89.07,89.13,75445.0,88.2585,88.308,88.209,88.2684,75445.0
2025-02-06 13:30:00,89.13,89.14,89.09,89.11,74971.0,88.2684,88.2783,88.2288,88.2486,74971.0
2025-02-06 13:40:00,89.1,89.18,89.08,89.18,144200.0,88.2387,88.3179,88.2189,88.3179,144200.0
2025-02-06 13:50:00,89.18,89.21,89.11,89.14,149410.0,88.3179,88.3477,88.2486,88.2783,149410.0
2025-02-06 14:00:00,89.14,89.22,89.12,89.15,116923.0,88.2783,88.3576,88.2585,88.2882,116923.0
2025-02-06 14:10:00,89.15,89.15,88.99,89.0,73131.0,88.2882,88.2882,88.1298,88.1397,73131.0
2025-02-06 14:20:00,89.0,89.01,88.84,88.87,74178.0,88.1397,88.1496,87.9812,88.0109,74178.0
2025-02-06 14:30:00,88.86,88.86,88.68,88.76,104546.0,88.001,88.001,87.8228,87.902,104546.0
2025-02-06 14:40:00,88.76,88.9,88.72,88.9,74624.0,87.902,88.0407,87.8624,88.0407,74624.0
2025-02-06 14:50:00,88.9,88.93,88.83,88.86,95427.0,88.0407,88.0704,87.9713,88.001,95427.0
2025-02-06 15:00:00,88.86,88.93,88.8,88.93,115135.0,88.001,88.0704,87.9416,88.0704,115135.0
2025-02-06 15:10:00,88.92,89.1,88.92,89.03,108596.0,88.0605,88.2387,88.0605,88.1694,108596.0
2025-02-06 15:20:00,89.02,89.09,89.01,89.06,88747.0,88.1595,88.2288,88.1496,88.1991,88747.0
2025-02-06 15:30:00,89.06,89.13,89.05,89.13,154089.0,88.1991,88.2684,88.1892,88.2684,154089.0
2025-02-06 15:40:00,89.12,89.35,89.12,89.34,199700.0,88.2585,88.4863,88.2585,88.4764,199700.0
2025-02-06 15:50:00,89.35,89.46,89.28,89.38,907535.0,88.4863,88.5952,88.417,88.516,907535.0
2025-02-07 09:30:00,89.15,89.26,88.67,88.7,282467.0,88.2882,88.3972,87.8129,87.8426,282467.0
2025-02-07 09:40:00,88.7,89.13,88.67,89.01,229233.0,87.8426,88.2684,87.8129,88.1496,229233.0
2025-02-07 09:50:00,89.0,89.27,89.0,89.27,125710.0,88.1397,88.4071,88.1397,88.4071,125710.0
2025-02-07 10:00:00,89.16,89.29,88.94,89.15,229994.0,88.2981,88.4269,88.0803,88.2882,229994.0
2025-02-07 10:10:00,89.15,89.15,88.93,89.05,97326.0,88.2882,88.2882,88.0704,88.1892,97326.0
2025-02-07 10:20:00,89.05,89.06,88.92,88.94,90402.0,88.1892,88.1991,88.0605,88.0803,90402.0
2025-02-07 10:30:00,88.94,89.01,88.86,88.87,85669.0,88.0803,88.1496,88.001,88.0109,85669.0
2025-02-07 10:40:00,88.89,88.95,88.84,88.95,74225.0,88.0308,88.0902,87.9812,88.0902,74225.0
2025-02-07 10:50:00,88.95,89.03,88.52,88.64,498806.0,88.0902,88.1694,87.6643,87.7832,498806.0
2025-02-07 11:00:00,88.65,88.84,88.45,88.79,613970.0,87.7931,87.9812,87.595,87.9317,613970.0
2025-02-07 11:10:00,88.79,88.89,88.64,88.82,265932.0,87.9317,88.0308,87.7832,87.9614,265932.0
2025-02-07 11:20:00,88.81,88.89,88.51,88.53,129291.0,87.9515,88.0308,87.6544,87.6742,129291.0
2025-02-07 11:30:00,88.53,88.61,88.49,88.49,138717.0,87.6742,87.7535,87.6346,87.6346,138717.0
2025-02-07 11:40:00,88.48,88.57,88.37,88.44,159397.0,87.6247,87.7138,87.5158,87.5851,159397.0
2025-02-07 11:50:00,88.44,88.6,88.42,88.45,298838.0,87.5851,87.7436,87.5653,87.595,298838.0
2025-02-07 12:00:00,88.44,88.6,88.38,88.56,109324.0,87.5851,87.7436,87.5257,87.7039,109324.0
2025-02-07 12:10:00,88.57,88.61,88.37,88.53,148085.0,87.7138,87.7535,87.5158,87.6742,148085.0
2025-02-07 12:20:00,88.53,88.66,88.49,88.55,223367.0,87.6742,87.803,87.6346,87.694,223367.0
2025-02-07 12:30:00,88.55,88.57,88.45,88.54,29115.0,87.694,87.7138,87.595,87.6841,29115.0
2025-02-07 12:40:00,88.54,88.64,88.49,88.63,41621.0,87.6841,87.7832,87.6346,87.7733,41621.0
2025-02-07 12:50:00,88.63,88.64,88.52,88.53,26241.0,87.7733,87.7832,87.6643,87.6742,26241.0
2025-02-07 13:00:00,88.53,88.71,88.5,88.7,29117.0,87.6742,87.8525,87.6445,87.8426,29117.0
2025-02-07 13:10:00,88.7,88.81,88.67,88.79,26052.0,87.8426,87.9515,87.8129,87.9317,26052.0
2025-02-07 13:20:00,88.79,88.79,88.66,88.67,41273.0,87.9317,87.9317,87.803,87.8129,41273.0
2025-02-07 13:30:00,88.66,88.76,88.66,88.73,19827.0,87.803,87.902,87.803,87.8723,19827.0
2025-02-07 13:40:00,88.73,88.73,88.52,88.57,42701.0,87.8723,87.8723,87.6643,87.7138,42701.0
2025-02-07 13:50:00,88.57,88.57,88.44,88.44,70296.0,87.7138,87.7138,87.5851,87.5851,70296.0
2025-02-07 14:00:00,88.44,88.47,88.4,88.46,52072.0,87.5851,87.6148,87.5455,87.6049,52072.0
2025-02-07 14:10:00,88.46,88.48,88.38,88.41,115588.0,87.6049,87.6247,87.5257,87.5554,115588.0
2025-02-07 14:20:00,88.41,88.44,88.33,88.33,82019.0,87.5554,87.5851,87.4762,87.4762,82019.0
2025-02-07 14:30:00,88.32,88.4,88.27,88.4,132319.0,87.4663,87.5455,87.4167,87.5455,132319.0
2025-02-07 14:40:00,88.41,88.43,88.34,88.41,91503.0,87.5554,87.5752,87.4861,87.5554,91503.0
2025-02-07 14:50:00,88.41,88.42,88.29,88.31,52078.0,87.5554,87.5653,87.4366,87.4564,52078.0
2025-02-07 15:00:00,88.3,88.31,88.23,88.31,66744.0,87.4465,87.4564,87.3771,87.4564,66744.0
2025-02-07 15:10:00,88.31,88.35,88.22,88.29,45571.0,87.4564,87.496,87.3672,87.4366,45571.0
2025-02-07 15:20:00,88.28,88.36,88.24,88.25,52692.0,87.4266,87.5059,87.387,87.3969,52692.0
2025-02-07 15:30:00,88.26,88.34,88.25,88.3,145371.0,87.4068,87.4861,87.3969,87.4465,145371.0
2025-02-07 15:40:00,88.3,88.31,88.2,88.29,99649.0,87.4465,87.4564,87.3474,87.4366,99649.0
2025-02-07 15:50:00,88.29,88.41,88.29,88.31,413594.0,87.4366,87.5554,87.4366,87.4564,413594.0
2025-02-10 09:30:00,88.93,89.03,88.37,88.39,174435.0,88.0704,88.1694,87.5158,87.5356,174435.0
2025-02-10 09:40:00,88.42,88.58,88.35,88.57,113810.0,87.5653,87.7237,87.496,87.7138,113810.0
2025-02-10 09:50:00,88.57,88.64,88.47,88.55,63464.0,87.7138,87.7832,87.6148,87.694,63464.0
2025-02-10 10:00:00,88.55,88.72,88.53,88.7,111100.0,87.694,87.8624,87.6742,87.8426,111100.0
2025-02-10 10:10:00,88.7,88.75,88.64,88.65,62688.0,87.8426,87.8921,87.7832,87.7931,62688.0
2025-02-10 10:20:00,88.65,88.67,88.57,88.65,51172.0,87.7931,87.8129,87.7138,87.7931,51172.0
2025-02-10 10:30:00,88.66,88.72,88.56,88.57,68070.0,87.803,87.8624,87.7039,87.7138,68070.0
2025-02-10 10:40:00,88.56,88.68,88.5,88.66,96756.0,87.7039,87.8228,87.6445,87.803,96756.0
2025-02-10 10:50:00,88.66,88.69,88.44,88.46,64896.0,87.803,87.8327,87.5851,87.6049,64896.0
2025-02-10 11:00:00,88.48,88.48,88.3,88.37,216395.0,87.6247,87.6247,87.4465,87.5158,216395.0
2025-02-10 11:10:00,88.36,88.38,88.26,88.29,224371.0,87.5059,87.5257,87.4068,87.4366,224371.0
2025-02-10 11:20:00,88.3,88.33,88.28,88.33,58329.0,87.4465,87.4762,87.4266,87.4762,58329.0
2025-02-10 11:30:00,88.34,88.46,88.28,88.45,35145.0,87.4861,87.6049,87.4266,87.595,35145.0
2025-02-10 11:40:00,88.45,88.53,88.43,88.47,43032.0,87.595,87.6742,87.5752,87.6148,43032.0
2025-02-10 11:50:00,88.47,88.56,88.45,88.47,53196.0,87.6148,87.7039,87.595,87.6148,53196.0
2025-02-10 12:00:00,88.48,88.56,88.4,88.45,41499.0,87.6247,87.7039,87.5455,87.595,41499.0
2025-02-10 12:10:00,88.46,88.54,88.42,88.54,51222.0,87.6049,87.6841,87.5653,87.6841,51222.0
2025-02-10 12:20:00,88.54,88.56,88.46,88.46,83631.0,87.6841,87.7039,87.6049,87.6049,83631.0
2025-02-10 12:30:00,88.47,88.53,88.47,88.52,31221.0,87.6148,87.6742,87.6148,87.6643,31221.0
2025-02-10 12:40:00,88.51,88.55,88.5,88.51,78347.0,87.6544,87.694,87.6445,87.6544,78347.0
2025-02-10 12:50:00,88.51,88.58,88.51,88.58,31453.0,87.6544,87.7237,87.6544,87.7237,31453.0
2025-02-10 13:00:00,88.59,88.68,88.59,88.67,80407.0,87.7337,87.8228,87.7337,87.8129,80407.0
2025-02-10 13:10:00,88.67,88.72,88.65,88.67,50514.0,87.8129,87.8624,87.7931,87.8129,50514.0
2025-02-10 13:20:00,88.67,88.7,88.61,88.62,36720.0,87.8129,87.8426,87.7535,87.7634,36720.0
2025-02-10 13:30:00,88.62,88.68,88.6,88.67,48363.0,87.7634,87.8228,87.7436,87.8129,48363.0
2025-02-10 13:40:00,88.67,88.75,88.66,88.74,57544.0,87.8129,87.8921,87.803,87.8822,57544.0
2025-02-10 13:50:00,88.73,88.75,88.64,88.65,26911.0,87.8723,87.8921,87.7832,87.7931,26911.0
2025-02-10 14:00:00,88.63,88.63,88.59,88.61,64371.0,87.7733,87.7733,87.7337,87.7535,64371.0
2025-02-10 14:10:00,88.6,88.66,88.59,88.61,59668.0,87.7436,87.803,87.7337,87.7535,59668.0
2025-02-10 14:20:00,88.61,88.68,88.61,88.67,47867.0,87.7535,87.8228,87.7535,87.8129,47867.0
2025-02-10 14:30:00,88.68,88.71,88.65,88.66,33568.0,87.8228,87.8525,87.7931,87.803,33568.0
2025-02-10 14:40:00,88.66,88.68,88.61,88.67,139773.0,87.803,87.8228,87.7535,87.8129,139773.0
2025-02-10 14:50:00,88.66,88.7,88.65,88.67,43916.0,87.803,87.8426,87.7931,87.8129,43916.0
2025-02-10 15:00:00,88.67,88.71,88.64,88.7,161275.0,87.8129,87.8525,87.7832,87.8426,161275.0
2025-02-10 15:10:00,88.71,88.77,88.7,88.75,78422.0,87.8525,87.9119,87.8426,87.8921,78422.0
2025-02-10 15:20:00,88.75,88.75,88.67,88.68,40868.0,87.8921,87.8921,87.8129,87.8228,40868.0
2025-02-10 15:30:00,88.67,88.69,88.62,88.69,112030.0,87.8129,87.8327,87.7634,87.8327,112030.0
2025-02-10 15:40:00,88.69,88.78,88.65,88.78,120337.0,87.8327,87.9218,87.7931,87.9218,120337.0
2025-02-10 15:50:00,88.78,88.89,88.69,88.76,494377.0,87.9218,88.0308,87.8327,87.902,494377.0
2025-02-11 09:30:00,89.02,89.22,88.88,89.14,305545.0,88.1595,88.3576,88.0208,88.2783,305545.0
2025-02-11 09:40:00,89.15,89.21,89.04,89.13,90918.0,88.2882,88.3477,88.1793,88.2684,90918.0
2025-02-11 09:50:00,89.13,89.25,89.04,89.22,105361.0,88.2684,88.3873,88.1793,88.3576,105361.0
2025-02-11 10:00:00,89.23,89.27,89.11,89.15,191936.0,88.3675,88.4071,88.2486,88.2882,191936.0
2025-02-11 10:10:00,89.16,89.26,89.11,89.22,100806.0,88.2981,88.3972,88.2486,88.3576,100806.0
2025-02-11 10:20:00,89.23,89.32,89.18,89.3,110599.0,88.3675,88.4566,88.3179,88.4368,110599.0
2025-02-11 10:30:00,89.31,89.43,89.29,89.4,77133.0,88.4467,88.5655,88.4269,88.5358,77133.0
2025-02-11 10:40:00,89.4,89.56,89.4,89.53,114109.0,88.5358,88.6943,88.5358,88.6646,114109.0
2025-02-11 10:50:00,89.52,89.71,89.5,89.67,107406.0,88.6547,88.8428,88.6349,88.8032,107406.0
2025-02-11 11:00:00,89.68,89.83,89.65,89.78,103292.0,88.8131,88.9617,88.7834,88.9121,103292.0
2025-02-11 11:10:00,89.77,89.77,89.62,89.63,64571.0,88.9022,88.9022,88.7537,88.7636,64571.0
2025-02-11 11:20:00,89.64,89.64,89.54,89.56,100816.0,88.7735,88.7735,88.6745,88.6943,100816.0
2025-02-11 11:30:00,89.56,89.61,89.49,89.51,218426.0,88.6943,88.7438,88.625,88.6448,218426.0
2025-02-11 11:40:00,89.51,89.54,89.37,89.4,167383.0,88.6448,88.6745,88.5061,88.5358,167383.0
2025-02-11 11:50:00,89.39,89.47,89.34,89.45,158761.0,88.5259,88.6051,88.4764,88.5853,158761.0
2025-02-11 12:00:00,89.45,89.52,89.43,89.48,149339.0,88.5853,88.6547,88.5655,88.615,149339.0
2025-02-11 12:10:00,89.48,89.5,89.41,89.48,129746.0,88.615,88.6349,88.5457,88.615,129746.0
2025-02-11 12:20:00,89.48,89.49,89.38,89.39,56227.0,88.615,88.625,88.516,88.5259,56227.0
2025-02-11 12:30:00,89.39,89.42,89.37,89.39,15111.0,88.5259,88.5556,88.5061,88.5259,15111.0
2025-02-11 12:40:00,89.39,89.42,89.33,89.34,28831.0,88.5259,88.5556,88.4665,88.4764,28831.0
2025-02-11 12:50:00,89.33,89.34,89.27,89.3,34126.0,88.4665,88.4764,88.4071,88.4368,34126.0
2025-02-11 13:00:00,89.29,89.3,89.22,89.25,32921.0,88.4269,88.4368,88.3576,88.3873,32921.0
2025-02-11 13:10:00,89.26,89.28,89.22,89.25,25239.0,88.3972,88.417,88.3576,88.3873,25239.0
2025-02-11 13:20:00,89.26,89.26,89.12,89.14,23905.0,88.3972,88.3972,88.2585,88.2783,23905.0
2025-02-11 13:30:00,89.13,89.25,89.12,89.23,45011.0,88.2684,88.3873,88.2585,88.3675,45011.0
2025-02-11 13:40:00,89.23,89.28,89.22,89.25,46280.0,88.3675,88.417,88.3576,88.3873,46280.0
2025-02-11 13:50:00,89.25,89.25,89.19,89.2,45565.0,88.3873,88.3873,88.3279,88.3378,45565.0
2025-02-11 14:00:00,89.2,89.25,89.18,89.25,35117.0,88.3378,88.3873,88.3179,88.3873,35117.0
2025-02-11 14:10:00,89.25,89.25,89.21,89.25,21609.0,88.3873,88.3873,88.3477,88.3873,21609.0
2025-02-11 14:20:00,89.25,89.31,89.23,89.28,93864.0,88.3873,88.4467,88.3675,88.417,93864.0
2025-02-11 14:30:00,89.28,89.41,89.28,89.39,47609.0,88.417,88.5457,88.417,88.5259,47609.0
2025-02-11 14:40:00,89.39,89.46,89.32,89.34,53620.0,88.5259,88.5952,88.4566,88.4764,53620.0
2025-02-11 14:50:00,89.34,89.39,89.33,89.34,59475.0,88.4764,88.5259,88.4665,88.4764,59475.0
2025-02-11 15:00:00,89.34,89.35,89.2,89.22,135378.0,88.4764,88.4863,88.3378,88.3576,135378.0
2025-02-11 15:10:00,89.22,89.3,89.22,89.3,51535.0,88.3576,88.4368,88.3576,88.4368,51535.0
2025-02-11 15:20:00,89.3,89.31,89.23,89.3,57935.0,88.4368,88.4467,88.3675,88.4368,57935.0
2025-02-11 15:30:00,89.31,89.43,89.3,89.38,80916.0,88.4467,88.5655,88.4368,88.516,80916.0
2025-02-11 15:40:00,89.37,89.38,89.3,89.32,79473.0,88.5061,88.516,88.4368,88.4566,79473.0
2025-02-11 15:50:00,89.32,89.37,89.16,89.26,534610.0,88.4566,88.5061,88.2981,88.3972,534610.0
2025-02-12 09:30:00,88.06,88.06,87.78,87.97,494024.0,87.2088,87.2088,86.9315,87.1196,494024.0
2025-02-12 09:40:00,87.96,88.02,87.76,88.01,169865.0,87.1097,87.1692,86.9117,87.1593,169865.0
2025-02-12 09:50:00,88.0,88.26,87.98,88.25,287017.0,87.1494,87.4068,87.1295,87.3969,287017.0
2025-02-12 10:00:00,88.24,88.25,88.04,88.22,75094.0,87.387,87.3969,87.189,87.3672,75094.0
2025-02-12 10:10:00,88.22,88.32,88.14,88.3,53344.0,87.3672,87.4663,87.288,87.4465,53344.0
2025-02-12 10:20:00,88.31,88.49,88.27,88.44,81721.0,87.4564,87.6346,87.4167,87.5851,81721.0
2025-02-12 10:30:00,88.43,88.64,88.38,88.53,489163.0,87.5752,87.7832,87.5257,87.6742,489163.0
2025-02-12 10:40:00,88.54,88.67,88.47,88.65,144197.0,87.6841,87.8129,87.6148,87.7931,144197.0
2025-02-12 10:50:00,88.64,88.68,88.5,88.65,113963.0,87.7832,87.8228,87.6445,87.7931,113963.0
2025-02-12 11:00:00,88.65,88.65,88.43,88.43,99169.0,87.7931,87.7931,87.5752,87.5752,99169.0
2025-02-12 11:10:00,88.42,88.48,88.35,88.4,104621.0,87.5653,87.6247,87.496,87.5455,104621.0
2025-02-12 11:20:00,88.41,88.41,88.32,88.38,58113.0,87.5554,87.5554,87.4663,87.5257,58113.0
2025-02-12 11:30:00,88.37,88.47,88.34,88.44,39247.0,87.5158,87.6148,87.4861,87.5851,39247.0
2025-02-12 11:40:00,88.44,88.56,88.39,88.56,45999.0,87.5851,87.7039,87.5356,87.7039,45999.0
2025-02-12 11:50:00,88.56,88.75,88.56,88.7,79562.0,87.7039,87.8921,87.7039,87.8426,79562.0
2025-02-12 12:00:00,88.7,88.74,88.64,88.72,220548.0,87.8426,87.8822,87.7832,87.8624,220548.0
2025-02-12 12:10:00,88.72,88.86,88.7,88.85,138843.0,87.8624,88.001,87.8426,87.9911,138843.0
2025-02-12 12:20:00,88.84,88.94,88.84,88.89,112859.0,87.9812,88.0803,87.9812,88.0308,112859.0
2025-02-12 12:30:00,88.88,88.92,88.83,88.84,22982.0,88.0208,88.0605,87.9713,87.9812,22982.0
2025-02-12 12:40:00,88.84,89.03,88.82,89.0,29153.0,87.9812,88.1694,87.9614,88.1397,29153.0
2025-02-12 12:50:00,89.0,89.06,89.0,89.03,35426.0,88.1397,88.1991,88.1397,88.1694,35426.0
2025-02-12 13:00:00,89.03,89.07,88.93,88.94,80660.0,88.1694,88.209,88.0704,88.0803,80660.0
2025-02-12 13:10:00,88.95,88.98,88.89,88.91,60491.0,88.0902,88.1199,88.0308,88.0506,60491.0
2025-02-12 13:20:00,88.91,88.95,88.84,88.86,158467.0,88.0506,88.0902,87.9812,88.001,158467.0
2025-02-12 13:30:00,88.86,88.92,88.86,88.9,76868.0,88.001,88.0605,88.001,88.0407,76868.0
2025-02-12 13:40:00,88.9,88.9,88.79,88.8,33285.0,88.0407,88.0407,87.9317,87.9416,33285.0
2025-02-12 13:50:00,88.8,88.81,88.71,88.71,241325.0,87.9416,87.9515,87.8525,87.8525,241325.0
2025-02-12 14:00:00,88.71,88.71,88.62,88.65,27525.0,87.8525,87.8525,87.7634,87.7931,27525.0
2025-02-12 14:10:00,88.64,88.64,88.54,88.54,24607.0,87.7832,87.7832,87.6841,87.6841,24607.0
2025-02-12 14:20:00,88.54,88.58,88.48,88.52,195161.0,87.6841,87.7237,87.6247,87.6643,195161.0
2025-02-12 14:30:00,88.52,88.64,88.52,88.63,17794.0,87.6643,87.7832,87.6643,87.7733,17794.0
2025-02-12 14:40:00,88.64,88.78,88.64,88.75,64680.0,87.7832,87.9218,87.7832,87.8921,64680.0
2025-02-12 14:50:00,88.74,88.75,88.68,88.7,20980.0,87.8822,87.8921,87.8228,87.8426,20980.0
2025-02-12 15:00:00,88.7,88.76,88.7,88.76,49490.0,87.8426,87.902,87.8426,87.902,49490.0
2025-02-12 15:10:00,88.77,88.77,88.64,88.64,82964.0,87.9119,87.9119,87.7832,87.7832,82964.0
2025-02-12 15:20:00,88.65,88.71,88.59,88.59,37461.0,87.7931,87.8525,87.7337,87.7337,37461.0
2025-02-12 15:30:00,88.59,88.66,88.57,88.66,148778.0,87.7337,87.803,87.7138,87.803,148778.0
2025-02-12 15:40:00,88.66,88.68,88.53,88.58,114281.0,87.803,87.8228,87.6742,87.7237,114281.0
2025-02-12 15:50:00,88.57,88.71,88.51,88.61,436113.0,87.7138,87.8525,87.6544,87.7535,436113.0
2025-02-13 09:30:00,89.11,89.35,88.99,89.05,297471.0,88.2486,88.4863,88.1298,88.1892,297471.0
2025-02-13 09:40:00,89.06,89.29,89.05,89.21,107669.0,88.1991,88.4269,88.1892,88.3477,107669.0
2025-02-13 09:50:00,89.21,89.25,89.09,89.22,73861.0,88.3477,88.3873,88.2288,88.3576,73861.0
2025-02-13 10:00:00,89.23,89.37,89.21,89.22,115743.0,88.3675,88.5061,88.3477,88.3576,115743.0
2025-02-13 10:10:00,89.22,89.43,89.22,89.42,94067.0,88.3576,88.5655,88.3576,88.5556,94067.0
2025-02-13 10:20:00,89.41,89.44,89.3,89.38,56947.0,88.5457,88.5754,88.4368,88.516,56947.0
2025-02-13 10:30:00,89.37,89.37,89.26,89.31,73614.0,88.5061,88.5061,88.3972,88.4467,73614.0
2025-02-13 10:40:00,89.31,89.36,89.24,89.28,77578.0,88.4467,88.4962,88.3774,88.417,77578.0
2025-02-13 10:50:00,89.29,89.3,89.2,89.25,68640.0,88.4269,88.4368,88.3378,88.3873,68640.0
2025-02-13 11:00:00,89.25,89.4,89.24,89.38,64138.0,88.3873,88.5358,88.3774,88.516,64138.0
2025-02-13 11:10:00,89.38,89.47,89.38,89.44,44465.0,88.516,88.6051,88.516,88.5754,44465.0
2025-02-13 11:20:00,89.45,89.46,89.37,89.39,147649.0,88.5853,88.5952,88.5061,88.5259,147649.0
2025-02-13 11:30:00,89.39,89.5,89.37,89.48,50294.0,88.5259,88.6349,88.5061,88.615,50294.0
2025-02-13 11:40:00,89.48,89.52,89.45,89.51,21347.0,88.615,88.6547,88.5853,88.6448,21347.0
2025-02-13 11:50:00,89.51,89.54,89.48,89.51,33003.0,88.6448,88.6745,88.615,88.6448,33003.0
2025-02-13 12:00:00,89.51,89.57,89.45,89.53,21884.0,88.6448,88.7042,88.5853,88.6646,21884.0
2025-02-13 12:10:00,89.52,89.61,89.5,89.6,16105.0,88.6547,88.7438,88.6349,88.7339,16105.0
2025-02-13 12:20:00,89.6,89.71,89.59,89.69,65539.0,88.7339,88.8428,88.724,88.823,65539.0
2025-02-13 12:30:00,89.68,89.71,89.64,89.64,26115.0,88.8131,88.8428,88.7735,88.7735,26115.0
2025-02-13 12:40:00,89.64,89.64,89.52,89.57,20408.0,88.7735,88.7735,88.6547,88.7042,20408.0
2025-02-13 12:50:00,89.57,89.57,89.48,89.51,54466.0,88.7042,88.7042,88.615,88.6448,54466.0
2025-02-13 13:00:00,89.51,89.52,89.47,89.5,18863.0,88.6448,88.6547,88.6051,88.6349,18863.0
2025-02-13 13:10:00,89.51,89.6,89.5,89.55,60868.0,88.6448,88.7339,88.6349,88.6844,60868.0
2025-02-13 13:20:00,89.54,89.64,89.52,89.62,43986.0,88.6745,88.7735,88.6547,88.7537,43986.0
2025-02-13 13:30:00,89.63,89.69,89.54,89.68,26818.0,88.7636,88.823,88.6745,88.8131,26818.0
2025-02-13 13:40:00,89.69,89.71,89.5,89.7,325578.0,88.823,88.8428,88.6349,88.8329,325578.0
2025-02-13 13:50:00,89.69,89.77,89.6,89.76,334396.0,88.823,88.9022,88.7339,88.8923,334396.0
2025-02-13 14:00:00,89.74,89.86,89.74,89.85,65054.0,88.8725,88.9914,88.8725,88.9815,65054.0
2025-02-13 14:10:00,89.85,90.02,89.83,90.0,136045.0,88.9815,89.1498,88.9617,89.13,136045.0
2025-02-13 14:20:00,90.01,90.03,89.94,89.98,145971.0,89.1399,89.1597,89.0706,89.1102,145971.0
2025-02-13 14:30:00,89.98,90.12,89.96,90.09,41872.0,89.1102,89.2489,89.0904,89.2192,41872.0
2025-02-13 14:40:00,90.1,90.11,90.02,90.03,109361.0,89.2291,89.239,89.1498,89.1597,109361.0
2025-02-13 14:50:00,90.03,90.14,90.03,90.06,113999.0,89.1597,89.2687,89.1597,89.1894,113999.0
2025-02-13 15:00:00,90.06,90.19,90.05,90.17,109580.0,89.1894,89.3182,89.1795,89.2984,109580.0
2025-02-13 15:10:00,90.16,90.24,90.13,90.23,96785.0,89.2885,89.3677,89.2588,89.3578,96785.0
2025-02-13 15:20:00,90.22,90.24,90.15,90.24,94257.0,89.3479,89.3677,89.2786,89.3677,94257.0
2025-02-13 15:30:00,90.23,90.27,90.16,90.22,165138.0,89.3578,89.3974,89.2885,89.3479,165138.0
2025-02-13 15:40:00,90.21,90.22,90.12,90.2,157379.0,89.338,89.3479,89.2489,89.3281,157379.0
2025-02-13 15:50:00,90.2,90.24,90.12,90.17,872462.0,89.3281,89.3677,89.2489,89.2984,872462.0
2025-02-14 09:30:00,90.42,90.79,90.36,90.77,269809.0,89.546,89.9124,89.4865,89.8926,269809.0
2025-02-14 09:40:00,90.75,90.87,90.6,90.61,138624.0,89.8728,89.9916,89.7242,89.7341,138624.0
2025-02-14 09:50:00,90.61,90.76,90.6,90.76,46818.0,89.7341,89.8827,89.7242,89.8827,46818.0
2025-02-14 10:00:00,90.76,90.82,90.64,90.71,112194.0,89.8827,89.9421,89.7638,89.8332,112194.0
2025-02-14 10:10:00,90.7,90.7,90.48,90.51,80619.0,89.8233,89.8233,89.6054,89.6351,80619.0
2025-02-14 10:20:00,90.51,90.55,90.4,90.42,117420.0,89.6351,89.6747,89.5262,89.546,117420.0
2025-02-14 10:30:00,90.43,90.46,90.29,90.3,140985.0,89.5559,89.5856,89.4172,89.4271,140985.0
2025-02-14 10:40:00,90.31,90.41,90.3,90.41,170242.0,89.437,89.5361,89.4271,89.5361,170242.0
2025-02-14 10:50:00,90.4,90.45,90.32,90.35,98644.0,89.5262,89.5757,89.4469,89.4766,98644.0
2025-02-14 11:00:00,90.36,90.49,90.35,90.49,64173.0,89.4865,89.6153,89.4766,89.6153,64173.0
2025-02-14 11:10:00,90.5,90.52,90.32,90.33,83827.0,89.6252,89.645,89.4469,89.4568,83827.0
2025-02-14 11:20:00,90.33,90.38,90.29,90.34,46719.0,89.4568,89.5064,89.4172,89.4667,46719.0
2025-02-14 11:30:00,90.33,90.43,90.29,90.41,55967.0,89.4568,89.5559,89.4172,89.5361,55967.0
2025-02-14 11:40:00,90.42,90.46,90.39,90.42,21965.0,89.546,89.5856,89.5163,89.546,21965.0
2025-02-14 11:50:00,90.41,90.6,90.4,90.59,79739.0,89.5361,89.7242,89.5262,89.7143,79739.0
2025-02-14 12:00:00,90.59,90.63,90.52,90.53,37258.0,89.7143,89.7539,89.645,89.6549,37258.0
2025-02-14 12:10:00,90.53,90.55,90.48,90.52,24386.0,89.6549,89.6747,89.6054,89.645,24386.0
2025-02-14 12:20:00,90.52,90.56,90.44,90.45,21904.0,89.645,89.6846,89.5658,89.5757,21904.0
2025-02-14 12:30:00,90.45,90.48,90.41,90.44,27723.0,89.5757,89.6054,89.5361,89.5658,27723.0
2025-02-14 12:40:00,90.44,90.45,90.36,90.44,34239.0,89.5658,89.5757,89.4865,89.5658,34239.0
2025-02-14 12:50:00,90.45,90.46,90.36,90.39,49377.0,89.5757,89.5856,89.4865,89.5163,49377.0
2025-02-14 13:00:00,90.38,90.39,90.33,90.35,69508.0,89.5064,89.5163,89.4568,89.4766,69508.0
2025-02-14 13:10:00,90.35,90.39,90.33,90.39,47858.0,89.4766,89.5163,89.4568,89.5163,47858.0
2025-02-14 13:20:00,90.39,90.39,90.34,90.36,49980.0,89.5163,89.5163,89.4667,89.4865,49980.0
2025-02-14 13:30:00,90.36,90.42,90.35,90.42,47598.0,89.4865,89.546,89.4766,89.546,47598.0
2025-02-14 13:40:00,90.41,90.43,90.38,90.43,18620.0,89.5361,89.5559,89.5064,89.5559,18620.0
2025-02-14 13:50:00,90.43,90.45,90.4,90.43,60452.0,89.5559,89.5757,89.5262,89.5559,60452.0
2025-02-14 14:00:00,90.43,90.49,90.43,90.47,11180.0,89.5559,89.6153,89.5559,89.5955,11180.0
2025-02-14 14:10:00,90.47,90.5,90.42,90.44,13234.0,89.5955,89.6252,89.546,89.5658,13234.0
2025-02-14 14:20:00,90.42,90.42,90.34,90.34,43221.0,89.546,89.546,89.4667,89.4667,43221.0
2025-02-14 14:30:00,90.34,90.43,90.32,90.39,74532.0,89.4667,89.5559,89.4469,89.5163,74532.0
2025-02-14 14:40:00,90.39,90.4,90.32,90.33,24258.0,89.5163,89.5262,89.4469,89.4568,24258.0
2025-02-14 14:50:00,90.32,90.33,90.22,90.27,44512.0,89.4469,89.4568,89.3479,89.3974,44512.0
2025-02-14 15:00:00,90.26,90.28,90.22,90.25,59383.0,89.3875,89.4073,89.3479,89.3776,59383.0
2025-02-14 15:10:00,90.24,90.24,90.17,90.19,37351.0,89.3677,89.3677,89.2984,89.3182,37351.0
2025-02-14 15:20:00,90.19,90.21,90.11,90.11,61735.0,89.3182,89.338,89.239,89.239,61735.0
2025-02-14 15:30:00,90.11,90.15,90.05,90.11,121312.0,89.239,89.2786,89.1795,89.239,121312.0
2025-02-14 15:40:00,90.1,90.1,89.96,89.98,180702.0,89.2291,89.2291,89.0904,89.1102,180702.0
2025-02-14 15:50:00,89.98,90.02,89.83,89.86,884693.0,89.1102,89.1498,88.9617,88.9914,884693.0
2025-02-18 09:30:00,90.1,90.11,89.56,89.77,223349.0,89.2291,89.239,88.6943,88.9022,223349.0
2025-02-18 09:40:00,89.77,89.82,89.55,89.75,164000.0,88.9022,88.9518,88.6844,88.8824,164000.0
2025-02-18 09:50:00,89.75,89.88,89.72,89.81,79437.0,88.8824,89.0112,88.8527,88.9419,79437.0
2025-02-18 10:00:00,89.8,90.07,89.8,90.0,70507.0,88.932,89.1993,88.932,89.13,70507.0
2025-02-18 10:10:00,90.02,90.19,89.99,90.17,48769.0,89.1498,89.3182,89.1201,89.2984,48769.0
2025-02-18 10:20:00,90.18,90.32,90.17,90.28,55565.0,89.3083,89.4469,89.2984,89.4073,55565.0
2025-02-18 10:30:00,90.28,90.41,90.25,90.41,75515.0,89.4073,89.5361,89.3776,89.5361,75515.0
2025-02-18 10:40:00,90.42,90.54,90.41,90.54,43005.0,89.546,89.6648,89.5361,89.6648,43005.0
2025-02-18 10:50:00,90.56,90.66,90.47,90.65,93653.0,89.6846,89.7836,89.5955,89.7737,93653.0
2025-02-18 11:00:00,90.65,90.68,90.57,90.59,45389.0,89.7737,89.8035,89.6945,89.7143,45389.0
2025-02-18 11:10:00,90.59,90.66,90.47,90.48,55037.0,89.7143,89.7836,89.5955,89.6054,55037.0
2025-02-18 11:20:00,90.47,90.49,90.44,90.47,59359.0,89.5955,89.6153,89.5658,89.5955,59359.0
2025-02-18 11:30:00,90.47,90.54,90.46,90.52,45273.0,89.5955,89.6648,89.5856,89.645,45273.0
2025-02-18 11:40:00,90.52,90.53,90.46,90.5,19953.0,89.645,89.6549,89.5856,89.6252,19953.0
2025-02-18 11:50:00,90.5,90.61,90.5,90.61,36750.0,89.6252,89.7341,89.6252,89.7341,36750.0
2025-02-18 12:00:00,90.61,90.71,90.61,90.66,44115.0,89.7341,89.8332,89.7341,89.7836,44115.0
2025-02-18 12:10:00,90.65,90.71,90.64,90.67,39346.0,89.7737,89.8332,89.7638,89.7935,39346.0
2025-02-18 12:20:00,90.67,90.7,90.63,90.68,36233.0,89.7935,89.8233,89.7539,89.8035,36233.0
2025-02-18 12:30:00,90.66,90.69,90.61,90.61,22033.0,89.7836,89.8134,89.7341,89.7341,22033.0
2025-02-18 12:40:00,90.61,90.64,90.59,90.64,17338.0,89.7341,89.7638,89.7143,89.7638,17338.0
2025-02-18 12:50:00,90.65,90.7,90.64,90.66,24017.0,89.7737,89.8233,89.7638,89.7836,24017.0
2025-02-18 13:00:00,90.66,90.67,90.63,90.66,28799.0,89.7836,89.7935,89.7539,89.7836,28799.0
2025-02-18 13:10:00,90.66,90.71,90.63,90.66,50527.0,89.7836,89.8332,89.7539,89.7836,50527.0
2025-02-18 13:20:00,90.66,90.67,90.62,90.66,24714.0,89.7836,89.7935,89.744,89.7836,24714.0
2025-02-18 13:30:00,90.66,90.73,90.66,90.72,19371.0,89.7836,89.853,89.7836,89.8431,19371.0
2025-02-18 13:40:00,90.72,90.73,90.68,90.7,30205.0,89.8431,89.853,89.8035,89.8233,30205.0
2025-02-18 13:50:00,90.7,90.75,90.67,90.68,38759.0,89.8233,89.8728,89.7935,89.8035,38759.0
2025-02-18 14:00:00,90.68,90.77,90.65,90.69,50062.0,89.8035,89.8926,89.7737,89.8134,50062.0
2025-02-18 14:10:00,90.7,90.74,90.63,90.65,41546.0,89.8233,89.8629,89.7539,89.7737,41546.0
2025-02-18 14:20:00,90.64,90.72,90.61,90.63,114369.0,89.7638,89.8431,89.7341,89.7539,114369.0
2025-02-18 14:30:00,90.63,90.69,90.62,90.64,39663.0,89.7539,89.8134,89.744,89.7638,39663.0
2025-02-18 14:40:00,90.64,90.78,90.63,90.78,27372.0,89.7638,89.9025,89.7539,89.9025,27372.0
2025-02-18 14:50:00,90.78,90.79,90.67,90.68,49508.0,89.9025,89.9124,89.7935,89.8035,49508.0
2025-02-18 15:00:00,90.68,90.7,90.65,90.67,43381.0,89.8035,89.8233,89.7737,89.7935,43381.0
2025-02-18 15:10:00,90.67,90.73,90.66,90.7,39102.0,89.7935,89.853,89.7836,89.8233,39102.0
2025-02-18 15:20:00,90.69,90.75,90.68,90.75,64184.0,89.8134,89.8728,89.8035,89.8728,64184.0
2025-02-18 15:30:00,90.74,90.82,90.73,90.78,87564.0,89.8629,89.9421,89.853,89.9025,87564.0
2025-02-18 15:40:00,90.78,90.87,90.76,90.81,112216.0,89.9025,89.9916,89.8827,89.9322,112216.0
2025-02-18 15:50:00,90.82,90.99,90.77,90.99,526719.0,89.9421,90.1105,89.8926,90.1105,526719.0
2025-02-19 09:30:00,89.89,90.03,89.64,89.93,284557.0,89.0211,89.1597,88.7735,89.0607,284557.0
2025-02-19 09:40:00,89.94,90.02,89.79,89.88,126795.0,89.0706,89.1498,88.9221,89.0112,126795.0
2025-02-19 09:50:00,89.88,89.95,89.79,89.91,81833.0,89.0112,89.0805,88.9221,89.0409,81833.0
2025-02-19 10:00:00,89.92,90.17,89.91,90.14,81745.0,89.0508,89.2984,89.0409,89.2687,81745.0
2025-02-19 10:10:00,90.14,90.19,90.09,90.1,87516.0,89.2687,89.3182,89.2192,89.2291,87516.0
2025-02-19 10:20:00,90.11,90.2,90.06,90.06,47150.0,89.239,89.3281,89.1894,89.1894,47150.0
2025-02-19 10:30:00,90.06,90.15,90.03,90.06,273633.0,89.1894,89.2786,89.1597,89.1894,273633.0
2025-02-19 10:40:00,90.06,90.06,89.83,89.85,60242.0,89.1894,89.1894,88.9617,88.9815,60242.0
2025-02-19 10:50:00,89.85,89.91,89.85,89.86,42795.0,88.9815,89.0409,88.9815,88.9914,42795.0
2025-02-19 11:00:00,89.84,89.89,89.79,89.79,81612.0,88.9716,89.0211,88.9221,88.9221,81612.0
2025-02-19 11:10:00,89.79,89.84,89.76,89.79,67967.0,88.9221,88.9716,88.8923,88.9221,67967.0
2025-02-19 11:20:00,89.79,89.92,89.77,89.91,81424.0,88.9221,89.0508,88.9022,89.0409,81424.0
2025-02-19 11:30:00,89.9,89.96,89.88,89.92,33162.0,89.031,89.0904,89.0112,89.0508,33162.0
2025-02-19 11:40:00,89.92,89.97,89.91,89.95,70604.0,89.0508,89.1003,89.0409,89.0805,70604.0
2025-02-19 11:50:00,89.96,90.01,89.9,89.92,60186.0,89.0904,89.1399,89.031,89.0508,60186.0
2025-02-19 12:00:00,89.91,89.95,89.82,89.84,30397.0,89.0409,89.0805,88.9518,88.9716,30397.0
2025-02-19 12:10:00,89.84,89.86,89.78,89.78,44238.0,88.9716,88.9914,88.9121,88.9121,44238.0
2025-02-19 12:20:00,89.78,89.79,89.7,89.7,27258.0,88.9121,88.9221,88.8329,88.8329,27258.0
2025-02-19 12:30:00,89.7,89.72,89.66,89.7,29791.0,88.8329,88.8527,88.7933,88.8329,29791.0
2025-02-19 12:40:00,89.7,89.7,89.64,89.69,45729.0,88.8329,88.8329,88.7735,88.823,45729.0
2025-02-19 12:50:00,89.71,89.73,89.68,89.68,18800.0,88.8428,88.8626,88.8131,88.8131,18800.0
2025-02-19 13:00:00,89.67,89.69,89.64,89.64,28587.0,88.8032,88.823,88.7735,88.7735,28587.0
2025-02-19 13:10:00,89.65,89.74,89.6,89.72,42684.0,88.7834,88.8725,88.7339,88.8527,42684.0
2025-02-19 13:20:00,89.72,89.73,89.68,89.7,29497.0,88.8527,88.8626,88.8131,88.8329,29497.0
2025-02-19 13:30:00,89.7,89.72,89.68,89.69,58108.0,88.8329,88.8527,88.8131,88.823,58108.0
2025-02-19 13:40:00,89.69,89.75,89.67,89.73,22407.0,88.823,88.8824,88.8032,88.8626,22407.0
2025-02-19 13:50:00,89.73,89.73,89.67,89.71,39123.0,88.8626,88.8626,88.8032,88.8428,39123.0
2025-02-19 14:00:00,89.7,89.78,89.66,89.78,35598.0,88.8329,88.9121,88.7933,88.9121,35598.0
2025-02-19 14:10:00,89.78,89.99,89.77,89.99,43557.0,88.9121,89.1201,88.9022,89.1201,43557.0
2025-02-19 14:20:00,89.99,90.02,89.97,89.98,47770.0,89.1201,89.1498,89.1003,89.1102,47770.0
2025-02-19 14:30:00,89.98,90.01,89.95,89.96,45684.0,89.1102,89.1399,89.0805,89.0904,45684.0
2025-02-19 14:40:00,89.95,89.98,89.9,89.98,25154.0,89.0805,89.1102,89.031,89.1102,25154.0
2025-02-19 14:50:00,89.98,90.02,89.97,90.0,28986.0,89.1102,89.1498,89.1003,89.13,28986.0
2025-02-19 15:00:00,89.99,90.01,89.92,89.93,32534.0,89.1201,89.1399,89.0508,89.0607,32534.0
2025-02-19 15:10:00,89.93,90.0,89.89,89.98,43105.0,89.0607,89.13,89.0211,89.1102,43105.0
2025-02-19 15:20:00,89.99,90.02,89.94,89.99,62310.0,89.1201,89.1498,89.0706,89.1201,62310.0
2025-02-19 15:30:00,89.98,90.07,89.95,89.97,115326.0,89.1102,89.1993,89.0805,89.1003,115326.0
2025-02-19 15:40:00,89.96,89.98,89.92,89.97,146880.0,89.0904,89.1102,89.0508,89.1003,146880.0
2025-02-19 15:50:00,89.98,90.07,89.84,89.92,634101.0,89.1102,89.1993,88.9716,89.0508,634101.0
2025-02-20 09:30:00,89.68,90.03,89.63,89.97,151214.0,88.8131,89.1597,88.7636,89.1003,151214.0
2025-02-20 09:40:00,89.96,89.97,89.81,89.84,45766.0,89.0904,89.1003,88.9419,88.9716,45766.0
2025-02-20 09:50:00,89.83,89.92,89.79,89.8,164229.0,88.9617,89.0508,88.9221,88.932,164229.0
2025-02-20 10:00:00,89.79,89.82,89.53,89.53,187691.0,88.9221,88.9518,88.6646,88.6646,187691.0
2025-02-20 10:10:00,89.53,89.6,89.46,89.5,100905.0,88.6646,88.7339,88.5952,88.6349,100905.0
2025-02-20 10:20:00,89.5,89.53,89.46,89.48,73341.0,88.6349,88.6646,88.5952,88.615,73341.0
2025-02-20 10:30:00,89.47,89.48,89.27,89.29,61394.0,88.6051,88.615,88.4071,88.4269,61394.0
2025-02-20 10:40:00,89.28,89.42,89.28,89.36,74101.0,88.417,88.5556,88.417,88.4962,74101.0
2025-02-20 10:50:00,89.36,89.4,89.3,89.34,88579.0,88.4962,88.5358,88.4368,88.4764,88579.0
2025-02-20 11:00:00,89.34,89.4,89.27,89.38,123637.0,88.4764,88.5358,88.4071,88.516,123637.0
2025-02-20 11:10:00,89.38,89.44,89.35,89.37,63508.0,88.516,88.5754,88.4863,88.5061,63508.0
2025-02-20 11:20:00,89.37,89.41,89.35,89.38,61308.0,88.5061,88.5457,88.4863,88.516,61308.0
2025-02-20 11:30:00,89.37,89.38,89.22,89.23,185157.0,88.5061,88.516,88.3576,88.3675,185157.0
2025-02-20 11:40:00,89.23,89.25,89.14,89.14,185525.0,88.3675,88.3873,88.2783,88.2783,185525.0
2025-02-20 11:50:00,89.14,89.18,89.12,89.15,41214.0,88.2783,88.3179,88.2585,88.2882,41214.0
2025-02-20 12:00:00,89.15,89.26,89.13,89.26,76609.0,88.2882,88.3972,88.2684,88.3972,76609.0
2025-02-20 12:10:00,89.26,89.3,89.22,89.25,42624.0,88.3972,88.4368,88.3576,88.3873,42624.0
2025-02-20 12:20:00,89.26,89.35,89.25,89.35,35474.0,88.3972,88.4863,88.3873,88.4863,35474.0
2025-02-20 12:30:00,89.35,89.38,89.3,89.3,31183.0,88.4863,88.516,88.4368,88.4368,31183.0
2025-02-20 12:40:00,89.3,89.38,89.29,89.36,21555.0,88.4368,88.516,88.4269,88.4962,21555.0
2025-02-20 12:50:00,89.37,89.37,89.3,89.31,38512.0,88.5061,88.5061,88.4368,88.4467,38512.0
2025-02-20 13:00:00,89.3,89.32,89.24,89.27,33853.0,88.4368,88.4566,88.3774,88.4071,33853.0
2025-02-20 13:10:00,89.26,89.29,89.18,89.19,42066.0,88.3972,88.4269,88.3179,88.3279,42066.0
2025-02-20 13:20:00,89.19,89.27,89.16,89.26,30005.0,88.3279,88.4071,88.2981,88.3972,30005.0
2025-02-20 13:30:00,89.25,89.34,89.24,89.33,26403.0,88.3873,88.4764,88.3774,88.4665,26403.0
2025-02-20 13:40:00,89.34,89.38,89.31,89.37,25103.0,88.4764,88.516,88.4467,88.5061,25103.0
2025-02-20 13:50:00,89.37,89.43,89.3,89.39,35120.0,88.5061,88.5655,88.4368,88.5259,35120.0
2025-02-20 14:00:00,89.37,89.39,89.33,89.37,19262.0,88.5061,88.5259,88.4665,88.5061,19262.0
2025-02-20 14:10:00,89.37,89.43,89.36,89.38,198319.0,88.5061,88.5655,88.4962,88.516,198319.0
2025-02-20 14:20:00,89.38,89.43,89.37,89.41,48541.0,88.516,88.5655,88.5061,88.5457,48541.0
2025-02-20 14:30:00,89.41,89.42,89.36,89.41,36060.0,88.5457,88.5556,88.4962,88.5457,36060.0
2025-02-20 14:40:00,89.39,89.55,89.38,89.54,73184.0,88.5259,88.6844,88.516,88.6745,73184.0
2025-02-20 14:50:00,89.53,89.55,89.49,89.51,43223.0,88.6646,88.6844,88.625,88.6448,43223.0
2025-02-20 15:00:00,89.51,89.51,89.38,89.39,36558.0,88.6448,88.6448,88.516,88.5259,36558.0
2025-02-20 15:10:00,89.39,89.41,89.34,89.38,34869.0,88.5259,88.5457,88.4764,88.516,34869.0
2025-02-20 15:20:00,89.39,89.46,89.38,89.45,35560.0,88.5259,88.5952,88.516,88.5853,35560.0
2025-02-20 15:30:00,89.46,89.51,89.42,89.45,92564.0,88.5952,88.6448,88.5556,88.5853,92564.0
2025-02-20 15:40:00,89.45,89.58,89.43,89.58,85121.0,88.5853,88.7141,88.5655,88.7141,85121.0
2025-02-20 15:50:00,89.58,89.73,89.56,89.71,787304.0,88.7141,88.8626,88.6943,88.8428,787304.0
2025-02-21 09:30:00,89.89,89.9,89.51,89.66,181362.0,89.0211,89.031,88.6448,88.7933,181362.0
2025-02-21 09:40:00,89.66,89.79,89.44,89.46,95962.0,88.7933,88.9221,88.5754,88.5952,95962.0
2025-02-21 09:50:00,89.44,89.45,89.32,89.42,61544.0,88.5754,88.5853,88.4566,88.5556,61544.0
2025-02-21 10:00:00,89.42,89.43,89.24,89.34,111731.0,88.5556,88.5655,88.3774,88.4764,111731.0
2025-02-21 10:10:00,89.32,89.34,89.21,89.23,65722.0,88.4566,88.4764,88.3477,88.3675,65722.0
2025-02-21 10:20:00,89.22,89.29,89.07,89.07,33408.0,88.3576,88.4269,88.209,88.209,33408.0
2025-02-21 10:30:00,89.07,89.15,89.05,89.13,65039.0,88.209,88.2882,88.1892,88.2684,65039.0
2025-02-21 10:40:00,89.13,89.14,88.95,89.0,72833.0,88.2684,88.2783,88.0902,88.1397,72833.0
2025-02-21 10:50:00,89.0,89.07,88.94,88.98,41418.0,88.1397,88.209,88.0803,88.1199,41418.0
2025-02-21 11:00:00,88.98,89.08,88.94,88.95,79272.0,88.1199,88.2189,88.0803,88.0902,79272.0
2025-02-21 11:10:00,88.96,89.1,88.95,89.07,69365.0,88.1001,88.2387,88.0902,88.209,69365.0
2025-02-21 11:20:00,89.08,89.13,89.01,89.05,69652.0,88.2189,88.2684,88.1496,88.1892,69652.0
2025-02-21 11:30:00,89.04,89.07,88.96,89.07,45131.0,88.1793,88.209,88.1001,88.209,45131.0
2025-02-21 11:40:00,89.07,89.11,89.01,89.02,37317.0,88.209,88.2486,88.1496,88.1595,37317.0
2025-02-21 11:50:00,89.01,89.04,88.96,89.03,25889.0,88.1496,88.1793,88.1001,88.1694,25889.0
2025-02-21 12:00:00,89.02,89.08,89.02,89.03,17730.0,88.1595,88.2189,88.1595,88.1694,17730.0
2025-02-21 12:10:00,89.04,89.05,88.98,88.98,34917.0,88.1793,88.1892,88.1199,88.1199,34917.0
2025-02-21 12:20:00,88.99,89.02,88.94,88.95,36343.0,88.1298,88.1595,88.0803,88.0902,36343.0
2025-02-21 12:30:00,88.94,88.95,88.77,88.77,55392.0,88.0803,88.0902,87.9119,87.9119,55392.0
2025-02-21 12:40:00,88.78,88.82,88.76,88.77,54710.0,87.9218,87.9614,87.902,87.9119,54710.0
2025-02-21 12:50:00,88.78,88.78,88.63,88.64,56137.0,87.9218,87.9218,87.7733,87.7832,56137.0
2025-02-21 13:00:00,88.64,88.64,88.51,88.52,129097.0,87.7832,87.7832,87.6544,87.6643,129097.0
2025-02-21 13:10:00,88.52,88.58,88.44,88.49,234662.0,87.6643,87.7237,87.5851,87.6346,234662.0
2025-02-21 13:20:00,88.48,88.5,88.3,88.31,57834.0,87.6247,87.6445,87.4465,87.4564,57834.0
2025-02-21 13:30:00,88.3,88.38,88.2,88.28,86009.0,87.4465,87.5257,87.3474,87.4266,86009.0
2025-02-21 13:40:00,88.28,88.33,88.23,88.26,153072.0,87.4266,87.4762,87.3771,87.4068,153072.0
2025-02-21 13:50:00,88.26,88.29,88.16,88.19,59670.0,87.4068,87.4366,87.3078,87.3375,59670.0
2025-02-21 14:00:00,88.19,88.19,88.11,88.16,92271.0,87.3375,87.3375,87.2583,87.3078,92271.0
2025-02-21 14:10:00,88.17,88.26,88.12,88.17,64439.0,87.3177,87.4068,87.2682,87.3177,64439.0
2025-02-21 14:20:00,88.17,88.18,88.0,88.04,74372.0,87.3177,87.3276,87.1494,87.189,74372.0
2025-02-21 14:30:00,88.04,88.11,88.04,88.06,85471.0,87.189,87.2583,87.189,87.2088,85471.0
2025-02-21 14:40:00,88.07,88.11,88.01,88.01,111960.0,87.2187,87.2583,87.1593,87.1593,111960.0
2025-02-21 14:50:00,88.02,88.12,88.01,88.03,74669.0,87.1692,87.2682,87.1593,87.1791,74669.0
2025-02-21 15:00:00,88.02,88.12,87.97,88.09,76647.0,87.1692,87.2682,87.1196,87.2385,76647.0
2025-02-21 15:10:00,88.09,88.13,88.04,88.07,86185.0,87.2385,87.2781,87.189,87.2187,86185.0
2025-02-21 15:20:00,88.06,88.14,88.04,88.1,104753.0,87.2088,87.288,87.189,87.2484,104753.0
2025-02-21 15:30:00,88.11,88.21,88.09,88.2,159645.0,87.2583,87.3573,87.2385,87.3474,159645.0
2025-02-21 15:40:00,88.2,88.26,88.04,88.06,191709.0,87.3474,87.4068,87.189,87.2088,191709.0
2025-02-21 15:50:00,88.06,88.19,88.03,88.09,594498.0,87.2088,87.3375,87.1791,87.2385,594498.0
2025-02-24 09:30:00,88.29,88.35,87.74,87.81,266731.0,87.4366,87.496,86.8919,86.9612,266731.0
2025-02-24 09:40:00,87.8,87.9,87.72,87.79,107577.0,86.9513,87.0503,86.8721,86.9414,107577.0
2025-02-24 09:50:00,87.79,88.03,87.78,88.0,192252.0,86.9414,87.1791,86.9315,87.1494,192252.0
2025-02-24 10:00:00,88.0,88.11,87.93,88.06,134135.0,87.1494,87.2583,87.08,87.2088,134135.0
2025-02-24 10:10:00,88.06,88.2,88.05,88.11,272038.0,87.2088,87.3474,87.1989,87.2583,272038.0
2025-02-24 10:20:00,88.11,88.28,88.11,88.12,243181.0,87.2583,87.4266,87.2583,87.2682,243181.0
2025-02-24 10:30:00,88.12,88.19,88.05,88.16,114411.0,87.2682,87.3375,87.1989,87.3078,114411.0
2025-02-24 10:40:00,88.14,88.27,88.07,88.27,93679.0,87.288,87.4167,87.2187,87.4167,93679.0
2025-02-24 10:50:00,88.28,88.33,88.09,88.14,96232.0,87.4266,87.4762,87.2385,87.288,96232.0
2025-02-24 11:00:00,88.16,88.28,88.14,88.22,75468.0,87.3078,87.4266,87.288,87.3672,75468.0
2025-02-24 11:10:00,88.21,88.36,88.2,88.34,27141.0,87.3573,87.5059,87.3474,87.4861,27141.0
2025-02-24 11:20:00,88.35,88.4,88.26,88.4,41647.0,87.496,87.5455,87.4068,87.5455,41647.0
2025-02-24 11:30:00,88.4,88.46,88.3,88.31,52642.0,87.5455,87.6049,87.4465,87.4564,52642.0
2025-02-24 11:40:00,88.33,88.37,88.23,88.3,39978.0,87.4762,87.5158,87.3771,87.4465,39978.0
2025-02-24 11:50:00,88.3,88.32,88.21,88.21,30026.0,87.4465,87.4663,87.3573,87.3573,30026.0
2025-02-24 12:00:00,88.21,88.27,88.21,88.24,268764.0,87.3573,87.4167,87.3573,87.387,268764.0
2025-02-24 12:10:00,88.24,88.34,88.21,88.32,99796.0,87.387,87.4861,87.3573,87.4663,99796.0
2025-02-24 12:20:00,88.32,88.37,88.28,88.29,30105.0,87.4663,87.5158,87.4266,87.4366,30105.0
2025-02-24 12:30:00,88.28,88.37,88.28,88.35,27224.0,87.4266,87.5158,87.4266,87.496,27224.0
2025-02-24 12:40:00,88.35,88.48,88.33,88.44,18492.0,87.496,87.6247,87.4762,87.5851,18492.0
2025-02-24 12:50:00,88.45,88.45,88.32,88.33,23783.0,87.595,87.595,87.4663,87.4762,23783.0
2025-02-24 13:00:00,88.33,88.34,88.29,88.32,23693.0,87.4762,87.4861,87.4366,87.4663,23693.0
2025-02-24 13:10:00,88.33,88.34,88.25,88.32,24896.0,87.4762,87.4861,87.3969,87.4663,24896.0
2025-02-24 13:20:00,88.31,88.32,88.23,88.23,19894.0,87.4564,87.4663,87.3771,87.3771,19894.0
2025-02-24 13:30:00,88.23,88.4,88.23,88.36,21185.0,87.3771,87.5455,87.3771,87.5059,21185.0
2025-02-24 13:40:00,88.35,88.37,88.22,88.23,45628.0,87.496,87.5158,87.3672,87.3771,45628.0
2025-02-24 13:50:00,88.22,88.24,88.17,88.2,38459.0,87.3672,87.387,87.3177,87.3474,38459.0
2025-02-24 14:00:00,88.19,88.32,88.19,88.3,31880.0,87.3375,87.4663,87.3375,87.4465,31880.0
2025-02-24 14:10:00,88.3,88.32,88.23,88.23,33309.0,87.4465,87.4663,87.3771,87.3771,33309.0
2025-02-24 14:20:00,88.23,88.28,88.22,88.23,26214.0,87.3771,87.4266,87.3672,87.3771,26214.0
2025-02-24 14:30:00,88.23,88.34,88.23,88.27,24901.0,87.3771,87.4861,87.3771,87.4167,24901.0
2025-02-24 14:40:00,88.27,88.32,88.24,88.24,29821.0,87.4167,87.4663,87.387,87.387,29821.0
2025-02-24 14:50:00,88.23,88.27,88.18,88.2,41779.0,87.3771,87.4167,87.3276,87.3474,41779.0
2025-02-24 15:00:00,88.21,88.22,88.12,88.16,52058.0,87.3573,87.3672,87.2682,87.3078,52058.0
2025-02-24 15:10:00,88.16,88.18,88.11,88.15,52756.0,87.3078,87.3276,87.2583,87.2979,52756.0
2025-02-24 15:20:00,88.14,88.16,88.04,88.05,81497.0,87.288,87.3078,87.189,87.1989,81497.0
2025-02-24 15:30:00,88.05,88.18,88.05,88.18,90426.0,87.1989,87.3276,87.1989,87.3276,90426.0
2025-02-24 15:40:00,88.17,88.2,88.03,88.15,97128.0,87.3177,87.3474,87.1791,87.2979,97128.0
2025-02-24 15:50:00,88.15,88.22,87.92,87.98,438899.0,87.2979,87.3672,87.0701,87.1295,438899.0
2025-02-25 09:30:00,88.03,88.7,88.03,88.67,152491.0,87.1791,87.8426,87.1791,87.8129,152491.0
2025-02-25 09:40:00,88.67,88.72,88.51,88.62,101655.0,87.8129,87.8624,87.6544,87.7634,101655.0
2025-02-25 09:50:00,88.61,88.69,88.5,88.52,99794.0,87.7535,87.8327,87.6445,87.6643,99794.0
2025-02-25 10:00:00,88.5,88.5,88.24,88.28,143155.0,87.6445,87.6445,87.387,87.4266,143155.0
2025-02-25 10:10:00,88.29,88.3,88.16,88.23,101799.0,87.4366,87.4465,87.3078,87.3771,101799.0
2025-02-25 10:20:00,88.23,88.26,88.01,88.01,85678.0,87.3771,87.4068,87.1593,87.1593,85678.0
2025-02-25 10:30:00,88.02,88.06,87.95,88.03,105138.0,87.1692,87.2088,87.0998,87.1791,105138.0
2025-02-25 10:40:00,88.03,88.21,88.02,88.1,108347.0,87.1791,87.3573,87.1692,87.2484,108347.0
2025-02-25 10:50:00,88.11,88.26,88.07,88.14,59394.0,87.2583,87.4068,87.2187,87.288,59394.0
2025-02-25 11:00:00,88.14,88.33,88.09,88.25,62142.0,87.288,87.4762,87.2385,87.3969,62142.0
2025-02-25 11:10:00,88.26,88.38,88.26,88.29,51574.0,87.4068,87.5257,87.4068,87.4366,51574.0
2025-02-25 11:20:00,88.3,88.3,88.11,88.15,40571.0,87.4465,87.4465,87.2583,87.2979,40571.0
2025-02-25 11:30:00,88.14,88.26,87.99,88.26,101359.0,87.288,87.4068,87.1395,87.4068,101359.0
2025-02-25 11:40:00,88.25,88.26,88.12,88.26,50996.0,87.3969,87.4068,87.2682,87.4068,50996.0
2025-02-25 11:50:00,88.27,88.4,88.25,88.32,71908.0,87.4167,87.5455,87.3969,87.4663,71908.0
2025-02-25 12:00:00,88.32,88.32,88.17,88.26,26240.0,87.4663,87.4663,87.3177,87.4068,26240.0
2025-02-25 12:10:00,88.26,88.31,88.25,88.3,97331.0,87.4068,87.4564,87.3969,87.4465,97331.0
2025-02-25 12:20:00,88.3,88.39,88.27,88.39,48628.0,87.4465,87.5356,87.4167,87.5356,48628.0
2025-02-25 12:30:00,88.39,88.5,88.38,88.5,46506.0,87.5356,87.6445,87.5257,87.6445,46506.0
2025-02-25 12:40:00,88.51,88.55,88.47,88.51,38060.0,87.6544,87.694,87.6148,87.6544,38060.0
2025-02-25 12:50:00,88.51,88.66,88.51,88.66,38066.0,87.6544,87.803,87.6544,87.803,38066.0
2025-02-25 13:00:00,88.65,88.8,88.64,88.79,49733.0,87.7931,87.9416,87.7832,87.9317,49733.0
2025-02-25 13:10:00,88.79,88.79,88.67,88.69,97471.0,87.9317,87.9317,87.8129,87.8327,97471.0
2025-02-25 13:20:00,88.68,88.7,88.46,88.47,142119.0,87.8228,87.8426,87.6049,87.6148,142119.0
2025-02-25 13:30:00,88.47,88.69,88.47,88.69,31639.0,87.6148,87.8327,87.6148,87.8327,31639.0
2025-02-25 13:40:00,88.7,88.75,88.68,88.7,18582.0,87.8426,87.8921,87.8228,87.8426,18582.0
2025-02-25 13:50:00,88.71,88.71,88.58,88.59,180027.0,87.8525,87.8525,87.7237,87.7337,180027.0
2025-02-25 14:00:00,88.58,88.6,88.49,88.51,32114.0,87.7237,87.7436,87.6346,87.6544,32114.0
2025-02-25 14:10:00,88.5,88.5,88.38,88.42,55327.0,87.6445,87.6445,87.5257,87.5653,55327.0
2025-02-25 14:20:00,88.42,88.42,88.35,88.37,27671.0,87.5653,87.5653,87.496,87.5158,27671.0
2025-02-25 14:30:00,88.38,88.71,88.37,88.7,65687.0,87.5257,87.8525,87.5158,87.8426,65687.0
2025-02-25 14:40:00,88.7,88.84,88.67,88.74,38303.0,87.8426,87.9812,87.8129,87.8822,38303.0
2025-02-25 14:50:00,88.75,88.77,88.71,88.75,24660.0,87.8921,87.9119,87.8525,87.8921,24660.0
2025-02-25 15:00:00,88.75,88.8,88.71,88.75,51362.0,87.8921,87.9416,87.8525,87.8921,51362.0
2025-02-25 15:10:00,88.75,88.83,88.69,88.81,69741.0,87.8921,87.9713,87.8327,87.9515,69741.0
2025-02-25 15:20:00,88.81,88.93,88.8,88.83,80834.0,87.9515,88.0704,87.9416,87.9713,80834.0
2025-02-25 15:30:00,88.83,88.84,88.63,88.64,76987.0,87.9713,87.9812,87.7733,87.7832,76987.0
2025-02-25 15:40:00,88.63,88.74,88.56,88.71,169717.0,87.7733,87.8822,87.7039,87.8525,169717.0
2025-02-25 15:50:00,88.72,88.78,88.6,88.67,495578.0,87.8624,87.9218,87.7436,87.8129,495578.0
2025-02-26 09:30:00,88.97,88.97,88.52,88.65,160316.0,88.11,88.11,87.6643,87.7931,160316.0
2025-02-26 09:40:00,88.67,89.0,88.64,88.99,91700.0,87.8129,88.1397,87.7832,88.1298,91700.0
2025-02-26 09:50:00,88.99,89.13,88.99,89.09,146670.0,88.1298,88.2684,88.1298,88.2288,146670.0
2025-02-26 10:00:00,89.1,89.34,89.04,89.34,89036.0,88.2387,88.4764,88.1793,88.4764,89036.0
2025-02-26 10:10:00,89.35,89.38,89.15,89.17,40086.0,88.4863,88.516,88.2882,88.308,40086.0
2025-02-26 10:20:00,89.16,89.22,89.14,89.19,59628.0,88.2981,88.3576,88.2783,88.3279,59628.0
2025-02-26 10:30:00,89.18,89.29,89.13,89.18,48132.0,88.3179,88.4269,88.2684,88.3179,48132.0
2025-02-26 10:40:00,89.17,89.32,89.17,89.23,45416.0,88.308,88.4566,88.308,88.3675,45416.0
2025-02-26 10:50:00,89.24,89.35,89.22,89.26,43257.0,88.3774,88.4863,88.3576,88.3972,43257.0
2025-02-26 11:00:00,89.26,89.36,89.26,89.32,103208.0,88.3972,88.4962,88.3972,88.4566,103208.0
2025-02-26 11:10:00,89.32,89.35,89.25,89.31,83010.0,88.4566,88.4863,88.3873,88.4467,83010.0
2025-02-26 11:20:00,89.31,89.42,89.3,89.34,141868.0,88.4467,88.5556,88.4368,88.4764,141868.0
2025-02-26 11:30:00,89.34,89.4,89.25,89.36,52610.0,88.4764,88.5358,88.3873,88.4962,52610.0
2025-02-26 11:40:00,89.36,89.44,89.27,89.3,777128.0,88.4962,88.5754,88.4071,88.4368,777128.0
2025-02-26 11:50:00,89.29,89.31,89.1,89.11,33903.0,88.4269,88.4467,88.2387,88.2486,33903.0
2025-02-26 12:00:00,89.11,89.21,89.09,89.16,18535.0,88.2486,88.3477,88.2288,88.2981,18535.0
2025-02-26 12:10:00,89.15,89.25,89.07,89.11,44666.0,88.2882,88.3873,88.209,88.2486,44666.0
2025-02-26 12:20:00,89.11,89.18,89.05,89.16,32865.0,88.2486,88.3179,88.1892,88.2981,32865.0
2025-02-26 12:30:00,89.19,89.21,88.98,88.98,57560.0,88.3279,88.3477,88.1199,88.1199,57560.0
2025-02-26 12:40:00,88.97,89.03,88.94,88.98,25060.0,88.11,88.1694,88.0803,88.1199,25060.0
2025-02-26 12:50:00,88.98,88.99,88.77,88.81,46674.0,88.1199,88.1298,87.9119,87.9515,46674.0
2025-02-26 13:00:00,88.81,88.84,88.78,88.83,27064.0,87.9515,87.9812,87.9218,87.9713,27064.0
2025-02-26 13:10:00,88.84,88.84,88.68,88.74,30028.0,87.9812,87.9812,87.8228,87.8822,30028.0
2025-02-26 13:20:00,88.74,88.78,88.63,88.64,20338.0,87.8822,87.9218,87.7733,87.7832,20338.0
2025-02-26 13:30:00,88.64,88.76,88.64,88.7,29220.0,87.7832,87.902,87.7832,87.8426,29220.0
2025-02-26 13:40:00,88.72,88.75,88.62,88.64,54948.0,87.8624,87.8921,87.7634,87.7832,54948.0
2025-02-26 13:50:00,88.64,88.65,88.54,88.62,61832.0,87.7832,87.7931,87.6841,87.7634,61832.0
2025-02-26 14:00:00,88.61,88.65,88.55,88.57,35276.0,87.7535,87.7931,87.694,87.7138,35276.0
2025-02-26 14:10:00,88.57,88.72,88.54,88.7,46701.0,87.7138,87.8624,87.6841,87.8426,46701.0
2025-02-26 14:20:00,88.7,88.8,88.69,88.77,20957.0,87.8426,87.9416,87.8327,87.9119,20957.0
2025-02-26 14:30:00,88.77,88.84,88.75,88.82,62719.0,87.9119,87.9812,87.8921,87.9614,62719.0
2025-02-26 14:40:00,88.81,88.88,88.8,88.86,27304.0,87.9515,88.0208,87.9416,88.001,27304.0
2025-02-26 14:50:00,88.85,88.86,88.63,88.64,46578.0,87.9911,88.001,87.7733,87.7832,46578.0
2025-02-26 15:00:00,88.64,88.78,88.64,88.75,38174.0,87.7832,87.9218,87.7832,87.8921,38174.0
2025-02-26 15:10:00,88.75,88.8,88.7,88.73,24402.0,87.8921,87.9416,87.8426,87.8723,24402.0
2025-02-26 15:20:00,88.73,88.74,88.64,88.65,47808.0,87.8723,87.8822,87.7832,87.7931,47808.0
2025-02-26 15:30:00,88.64,88.75,88.62,88.7,58433.0,87.7832,87.8921,87.7634,87.8426,58433.0
2025-02-26 15:40:00,88.7,88.87,88.69,88.81,146725.0,87.8426,88.0109,87.8327,87.9515,146725.0
2025-02-26 15:50:00,88.82,88.86,88.57,88.64,318568.0,87.9614,88.001,87.7138,87.7832,318568.0
2025-02-27 09:30:00,88.65,88.87,88.42,88.85,265016.0,87.7931,88.0109,87.5653,87.9911,265016.0
2025-02-27 09:40:00,88.84,88.95,88.75,88.95,111032.0,87.9812,88.0902,87.8921,88.0902,111032.0
2025-02-27 09:50:00,88.94,88.98,88.81,88.87,71659.0,88.0803,88.1199,87.9515,88.0109,71659.0
2025-02-27 10:00:00,88.86,88.86,88.64,88.65,127770.0,88.001,88.001,87.7832,87.7931,127770.0
2025-02-27 10:10:00,88.64,88.97,88.62,88.95,91393.0,87.7832,88.11,87.7634,88.0902,91393.0
2025-02-27 10:20:00,88.95,89.21,88.92,89.06,50426.0,88.0902,88.3477,88.0605,88.1991,50426.0
2025-02-27 10:30:00,89.06,89.13,88.94,89.06,87297.0,88.1991,88.2684,88.0803,88.1991,87297.0
2025-02-27 10:40:00,89.07,89.12,88.97,89.09,40773.0,88.209,88.2585,88.11,88.2288,40773.0
2025-02-27 10:50:00,89.07,89.16,88.91,88.92,46846.0,88.209,88.2981,88.0506,88.0605,46846.0
2025-02-27 11:00:00,88.92,89.04,88.92,88.98,61429.0,88.0605,88.1793,88.0605,88.1199,61429.0
2025-02-27 11:10:00,88.98,89.1,88.96,89.06,63850.0,88.1199,88.2387,88.1001,88.1991,63850.0
2025-02-27 11:20:00,89.06,89.07,88.83,88.89,68001.0,88.1991,88.209,87.9713,88.0308,68001.0
2025-02-27 11:30:00,88.88,89.0,88.86,88.94,50656.0,88.0208,88.1397,88.001,88.0803,50656.0
2025-02-27 11:40:00,88.94,88.94,88.81,88.82,38266.0,88.0803,88.0803,87.9515,87.9614,38266.0
2025-02-27 11:50:00,88.82,88.84,88.67,88.69,47754.0,87.9614,87.9812,87.8129,87.8327,47754.0
2025-02-27 12:00:00,88.69,88.77,88.65,88.65,24367.0,87.8327,87.9119,87.7931,87.7931,24367.0
2025-02-27 12:10:00,88.65,88.67,88.57,88.59,53930.0,87.7931,87.8129,87.7138,87.7337,53930.0
2025-02-27 12:20:00,88.59,88.86,88.56,88.86,37106.0,87.7337,88.001,87.7039,88.001,37106.0
2025-02-27 12:30:00,88.86,88.95,88.83,88.94,26794.0,88.001,88.0902,87.9713,88.0803,26794.0
2025-02-27 12:40:00,88.93,88.93,88.75,88.79,30219.0,88.0704,88.0704,87.8921,87.9317,30219.0
2025-02-27 12:50:00,88.78,88.87,88.73,88.81,24111.0,87.9218,88.0109,87.8723,87.9515,24111.0
2025-02-27 13:00:00,88.82,88.96,88.82,88.83,54541.0,87.9614,88.1001,87.9614,87.9713,54541.0
2025-02-27 13:10:00,88.83,88.94,88.82,88.9,34056.0,87.9713,88.0803,87.9614,88.0407,34056.0
2025-02-27 13:20:00,88.89,88.94,88.85,88.87,23539.0,88.0308,88.0803,87.9911,88.0109,23539.0
2025-02-27 13:30:00,88.86,88.96,88.85,88.96,35538.0,88.001,88.1001,87.9911,88.1001,35538.0
2025-02-27 13:40:00,88.96,88.97,88.88,88.95,23220.0,88.1001,88.11,88.0208,88.0902,23220.0
2025-02-27 13:50:00,88.95,89.02,88.88,88.89,31430.0,88.0902,88.1595,88.0208,88.0308,31430.0
2025-02-27 14:00:00,88.89,88.99,88.87,88.95,36809.0,88.0308,88.1298,88.0109,88.0902,36809.0
2025-02-27 14:10:00,88.95,88.96,88.88,88.91,25338.0,88.0902,88.1001,88.0208,88.0506,25338.0
2025-02-27 14:20:00,88.92,88.94,88.73,88.73,57793.0,88.0605,88.0803,87.8723,87.8723,57793.0
2025-02-27 14:30:00,88.74,88.74,88.46,88.48,71410.0,87.8822,87.8822,87.6049,87.6247,71410.0
2025-02-27 14:40:00,88.48,88.52,88.34,88.44,55462.0,87.6247,87.6643,87.4861,87.5851,55462.0
2025-02-27 14:50:00,88.45,88.56,88.4,88.42,41055.0,87.595,87.7039,87.5455,87.5653,41055.0
2025-02-27 15:00:00,88.42,88.42,88.25,88.28,87971.0,87.5653,87.5653,87.3969,87.4266,87971.0
2025-02-27 15:10:00,88.27,88.28,88.15,88.21,73085.0,87.4167,87.4266,87.2979,87.3573,73085.0
2025-02-27 15:20:00,88.18,88.31,88.08,88.09,75166.0,87.3276,87.4564,87.2286,87.2385,75166.0
2025-02-27 15:30:00,88.09,88.25,88.07,88.15,105739.0,87.2385,87.3969,87.2187,87.2979,105739.0
2025-02-27 15:40:00,88.16,88.26,88.11,88.24,192408.0,87.3078,87.4068,87.2583,87.387,192408.0
2025-02-27 15:50:00,88.24,88.3,87.95,88.01,413841.0,87.387,87.4465,87.0998,87.1593,413841.0
2025-02-28 09:30:00,88.35,88.51,88.11,88.33,196552.0,87.496,87.6544,87.2583,87.4762,196552.0
2025-02-28 09:40:00,88.31,88.4,88.11,88.18,110370.0,87.4564,87.5455,87.2583,87.3276,110370.0
2025-02-28 09:50:00,88.19,88.39,88.11,88.39,87010.0,87.3375,87.5356,87.2583,87.5356,87010.0
2025-02-28 10:00:00,88.4,88.54,88.34,88.45,147071.0,87.5455,87.6841,87.4861,87.595,147071.0
2025-02-28 10:10:00,88.43,88.46,87.98,87.98,168610.0,87.5752,87.6049,87.1295,87.1295,168610.0
2025-02-28 10:20:00,87.97,88.25,87.93,88.22,85230.0,87.1196,87.3969,87.08,87.3672,85230.0
2025-02-28 10:30:00,88.22,88.37,88.19,88.34,148833.0,87.3672,87.5158,87.3375,87.4861,148833.0
2025-02-28 10:40:00,88.33,88.33,88.22,88.28,50902.0,87.4762,87.4762,87.3672,87.4266,50902.0
2025-02-28 10:50:00,88.27,88.38,88.26,88.36,52551.0,87.4167,87.5257,87.4068,87.5059,52551.0
2025-02-28 11:00:00,88.37,88.44,88.36,88.41,81956.0,87.5158,87.5851,87.5059,87.5554,81956.0
2025-02-28 11:10:00,88.42,88.43,88.2,88.25,59442.0,87.5653,87.5752,87.3474,87.3969,59442.0
2025-02-28 11:20:00,88.26,88.3,88.14,88.14,37441.0,87.4068,87.4465,87.288,87.288,37441.0
2025-02-28 11:30:00,88.13,88.26,88.12,88.23,42957.0,87.2781,87.4068,87.2682,87.3771,42957.0
2025-02-28 11:40:00,88.22,88.37,88.21,88.36,28657.0,87.3672,87.5158,87.3573,87.5059,28657.0
2025-02-28 11:50:00,88.37,88.39,88.29,88.31,32135.0,87.5158,87.5356,87.4366,87.4564,32135.0
2025-02-28 12:00:00,88.31,88.36,88.21,88.24,44250.0,87.4564,87.5059,87.3573,87.387,44250.0
2025-02-28 12:10:00,88.23,88.42,88.23,88.41,64994.0,87.3771,87.5653,87.3771,87.5554,64994.0
2025-02-28 12:20:00,88.4,88.42,88.24,88.25,56195.0,87.5455,87.5653,87.387,87.3969,56195.0
2025-02-28 12:30:00,88.26,88.26,88.11,88.16,41945.0,87.4068,87.4068,87.2583,87.3078,41945.0
2025-02-28 12:40:00,88.17,88.18,87.91,87.94,101898.0,87.3177,87.3276,87.0602,87.0899,101898.0
2025-02-28 12:50:00,87.93,88.04,87.87,87.89,28734.0,87.08,87.189,87.0206,87.0404,28734.0
2025-02-28 13:00:00,87.88,88.0,87.86,87.9,58833.0,87.0305,87.1494,87.0107,87.0503,58833.0
2025-02-28 13:10:00,87.88,87.98,87.67,87.7,105295.0,87.0305,87.1295,86.8225,86.8523,105295.0
2025-02-28 13:20:00,87.7,87.87,87.69,87.87,52781.0,86.8523,87.0206,86.8424,87.0206,52781.0
2025-02-28 13:30:00,87.87,88.09,87.83,88.08,60991.0,87.0206,87.2385,86.981,87.2286,60991.0
2025-02-28 13:40:00,88.08,88.13,87.96,88.02,63362.0,87.2286,87.2781,87.1097,87.1692,63362.0
2025-02-28 13:50:00,88.01,88.02,87.74,87.75,66889.0,87.1593,87.1692,86.8919,86.9018,66889.0
2025-02-28 14:00:00,87.74,87.94,87.74,87.87,61863.0,86.8919,87.0899,86.8919,87.0206,61863.0
2025-02-28 14:10:00,87.86,87.96,87.82,87.96,26073.0,87.0107,87.1097,86.9711,87.1097,26073.0
2025-02-28 14:20:00,87.97,87.97,87.83,87.91,52919.0,87.1196,87.1196,86.981,87.0602,52919.0
2025-02-28 14:30:00,87.9,88.1,87.86,88.06,66476.0,87.0503,87.2484,87.0107,87.2088,66476.0
2025-02-28 14:40:00,88.07,88.18,88.03,88.17,42858.0,87.2187,87.3276,87.1791,87.3177,42858.0
2025-02-28 14:50:00,88.16,88.24,88.16,88.23,61782.0,87.3078,87.387,87.3078,87.3771,61782.0
2025-02-28 15:00:00,88.22,88.34,88.19,88.31,78267.0,87.3672,87.4861,87.3375,87.4564,78267.0
2025-02-28 15:10:00,88.32,88.34,88.23,88.24,83408.0,87.4663,87.4861,87.3771,87.387,83408.0
2025-02-28 15:20:00,88.23,88.38,88.17,88.38,73954.0,87.3771,87.5257,87.3177,87.5257,73954.0
2025-02-28 15:30:00,88.38,88.4,88.16,88.29,168615.0,87.5257,87.5455,87.3078,87.4366,168615.0
2025-02-28 15:40:00,88.29,88.43,88.29,88.42,98006.0,87.4366,87.5752,87.4366,87.5653,98006.0
2025-02-28 15:50:00,88.43,88.83,88.38,88.8,901578.0,87.5752,87.9713,87.5257,87.9416,901578.0
2025-03-03 09:30:00,89.59,89.91,89.42,89.74,247426.0,88.724,89.0409,88.5556,88.8725,247426.0
2025-03-03 09:40:00,89.75,89.81,89.41,89.45,291658.0,88.8824,88.9419,88.5457,88.5853,291658.0
2025-03-03 09:50:00,89.47,89.57,89.37,89.41,117890.0,88.6051,88.7042,88.5061,88.5457,117890.0
2025-03-03 10:00:00,89.39,89.41,89.14,89.21,114068.0,88.5259,88.5457,88.2783,88.3477,114068.0
2025-03-03 10:10:00,89.19,89.23,88.96,89.13,59390.0,88.3279,88.3675,88.1001,88.2684,59390.0
2025-03-03 10:20:00,89.13,89.17,89.03,89.09,72986.0,88.2684,88.308,88.1694,88.2288,72986.0
2025-03-03 10:30:00,89.08,89.13,88.98,89.09,100324.0,88.2189,88.2684,88.1199,88.2288,100324.0
2025-03-03 10:40:00,89.08,89.2,88.94,88.96,50219.0,88.2189,88.3378,88.0803,88.1001,50219.0
2025-03-03 10:50:00,88.96,89.04,88.82,88.85,64265.0,88.1001,88.1793,87.9614,87.9911,64265.0
2025-03-03 11:00:00,88.86,88.91,88.72,88.74,117785.0,88.001,88.0506,87.8624,87.8822,117785.0
2025-03-03 11:10:00,88.76,88.81,88.62,88.68,162996.0,87.902,87.9515,87.7634,87.8228,162996.0
2025-03-03 11:20:00,88.69,88.75,88.53,88.54,130567.0,87.8327,87.8921,87.6742,87.6841,130567.0
2025-03-03 11:30:00,88.53,88.55,88.36,88.36,86968.0,87.6742,87.694,87.5059,87.5059,86968.0
2025-03-03 11:40:00,88.36,88.37,88.24,88.37,50476.0,87.5059,87.5158,87.387,87.5158,50476.0
2025-03-03 11:50:00,88.36,88.45,88.36,88.42,98461.0,87.5059,87.595,87.5059,87.5653,98461.0
2025-03-03 12:00:00,88.42,88.55,88.38,88.51,66723.0,87.5653,87.694,87.5257,87.6544,66723.0
2025-03-03 12:10:00,88.51,88.65,88.51,88.65,234161.0,87.6544,87.7931,87.6544,87.7931,234161.0
2025-03-03 12:20:00,88.66,88.72,88.63,88.66,82538.0,87.803,87.8624,87.7733,87.803,82538.0
2025-03-03 12:30:00,88.67,88.74,88.64,88.74,60785.0,87.8129,87.8822,87.7832,87.8822,60785.0
2025-03-03 12:40:00,88.74,88.78,88.63,88.67,67419.0,87.8822,87.9218,87.7733,87.8129,67419.0
2025-03-03 12:50:00,88.67,88.67,88.38,88.42,129186.0,87.8129,87.8129,87.5257,87.5653,129186.0
2025-03-03 13:00:00,88.42,88.44,88.24,88.32,167080.0,87.5653,87.5851,87.387,87.4663,167080.0
2025-03-03 13:10:00,88.31,88.35,88.22,88.29,117497.0,87.4564,87.496,87.3672,87.4366,117497.0
2025-03-03 13:20:00,88.3,88.31,87.91,87.98,154171.0,87.4465,87.4564,87.0602,87.1295,154171.0
2025-03-03 13:30:00,87.96,88.04,87.87,87.89,153609.0,87.1097,87.189,87.0206,87.0404,153609.0
2025-03-03 13:40:00,87.89,88.18,87.88,88.01,316430.0,87.0404,87.3276,87.0305,87.1593,316430.0
2025-03-03 13:50:00,88.01,88.04,87.83,87.91,91260.0,87.1593,87.189,86.981,87.0602,91260.0
2025-03-03 14:00:00,87.9,87.98,87.88,87.93,62698.0,87.0503,87.1295,87.0305,87.08,62698.0
2025-03-03 14:10:00,87.92,87.99,87.87,87.87,60040.0,87.0701,87.1395,87.0206,87.0206,60040.0
2025-03-03 14:20:00,87.87,87.91,87.8,87.83,63553.0,87.0206,87.0602,86.9513,86.981,63553.0
2025-03-03 14:30:00,87.83,87.99,87.78,87.89,98109.0,86.981,87.1395,86.9315,87.0404,98109.0
2025-03-03 14:40:00,87.9,88.0,87.86,87.87,69318.0,87.0503,87.1494,87.0107,87.0206,69318.0
2025-03-03 14:50:00,87.86,87.9,87.47,87.47,284466.0,87.0107,87.0503,86.6245,86.6245,284466.0
2025-03-03 15:00:00,87.47,87.47,87.15,87.18,193504.0,86.6245,86.6245,86.3076,86.3373,193504.0
2025-03-03 15:10:00,87.17,87.21,87.01,87.06,293975.0,86.3274,86.367,86.1689,86.2184,293975.0
2025-03-03 15:20:00,87.05,87.1,86.86,86.9,296640.0,86.2085,86.2581,86.0204,86.06,296640.0
2025-03-03 15:30:00,86.91,87.04,86.8,86.81,227663.0,86.0699,86.1986,85.961,85.9709,227663.0
2025-03-03 15:40:00,86.81,87.15,86.77,87.13,376541.0,85.9709,86.3076,85.9312,86.2878,376541.0
2025-03-03 15:50:00,87.12,87.13,86.78,87.02,1147318.0,86.2779,86.2878,85.9411,86.1788,1147318.0
2025-03-04 09:30:00,87.18,87.18,86.47,86.63,540617.0,86.3373,86.3373,85.6341,85.7926,540617.0
2025-03-04 09:40:00,86.63,86.66,86.22,86.23,268983.0,85.7926,85.8223,85.3866,85.3965,268983.0
2025-03-04 09:50:00,86.22,86.32,86.1,86.14,211937.0,85.3866,85.4856,85.2677,85.3073,211937.0
2025-03-04 10:00:00,86.15,86.2,85.96,85.97,688348.0,85.3172,85.3668,85.1291,85.139,688348.0
2025-03-04 10:10:00,85.96,85.98,85.76,85.82,333553.0,85.1291,85.1489,84.931,84.9904,333553.0
2025-03-04 10:20:00,85.82,86.14,85.78,86.11,218930.0,84.9904,85.3073,84.9508,85.2776,218930.0
2025-03-04 10:30:00,86.1,86.25,86.07,86.13,243454.0,85.2677,85.4163,85.238,85.2974,243454.0
2025-03-04 10:40:00,86.1,86.16,85.81,85.93,144887.0,85.2677,85.3271,84.9805,85.0994,144887.0
2025-03-04 10:50:00,85.94,85.99,85.79,85.92,159695.0,85.1093,85.1588,84.9607,85.0895,159695.0
2025-03-04 11:00:00,85.93,85.96,85.72,85.79,281740.0,85.0994,85.1291,84.8914,84.9607,281740.0
2025-03-04 11:10:00,85.8,86.15,85.78,86.0,171343.0,84.9706,85.3172,84.9508,85.1687,171343.0
2025-03-04 11:20:00,86.0,86.04,85.83,85.92,212807.0,85.1687,85.2083,85.0003,85.0895,212807.0
2025-03-04 11:30:00,85.91,86.01,85.74,85.78,210630.0,85.0796,85.1786,84.9112,84.9508,210630.0
2025-03-04 11:40:00,85.78,85.99,85.76,85.98,159073.0,84.9508,85.1588,84.931,85.1489,159073.0
2025-03-04 11:50:00,85.97,86.11,85.9,86.09,125124.0,85.139,85.2776,85.0697,85.2578,125124.0
2025-03-04 12:00:00,86.09,86.23,86.07,86.23,97884.0,85.2578,85.3965,85.238,85.3965,97884.0
2025-03-04 12:10:00,86.23,86.33,86.22,86.29,128870.0,85.3965,85.4955,85.3866,85.4559,128870.0
2025-03-04 12:20:00,86.29,86.38,86.27,86.33,129517.0,85.4559,85.545,85.4361,85.4955,129517.0
2025-03-04 12:30:00,86.31,86.38,86.21,86.33,116277.0,85.4757,85.545,85.3767,85.4955,116277.0
2025-03-04 12:40:00,86.34,86.36,86.23,86.27,201344.0,85.5054,85.5252,85.3965,85.4361,201344.0
2025-03-04 12:50:00,86.26,86.3,86.13,86.17,80993.0,85.4262,85.4658,85.2974,85.337,80993.0
2025-03-04 13:00:00,86.17,86.4,86.16,86.34,98417.0,85.337,85.5648,85.3271,85.5054,98417.0
2025-03-04 13:10:00,86.34,86.6,86.34,86.5,158466.0,85.5054,85.7629,85.5054,85.6639,158466.0
2025-03-04 13:20:00,86.5,86.52,86.38,86.41,70865.0,85.6639,85.6837,85.545,85.5747,70865.0
2025-03-04 13:30:00,86.4,86.56,86.32,86.56,79049.0,85.5648,85.7233,85.4856,85.7233,79049.0
2025-03-04 13:40:00,86.58,86.62,86.5,86.54,73347.0,85.7431,85.7827,85.6639,85.7035,73347.0
2025-03-04 13:50:00,86.54,86.75,86.5,86.7,123665.0,85.7035,85.9114,85.6639,85.8619,123665.0
2025-03-04 14:00:00,86.7,87.08,86.7,87.04,90545.0,85.8619,86.2382,85.8619,86.1986,90545.0
2025-03-04 14:10:00,87.04,87.06,86.89,86.9,105673.0,86.1986,86.2184,86.0501,86.06,105673.0
2025-03-04 14:20:00,86.9,86.98,86.8,86.8,127781.0,86.06,86.1392,85.961,85.961,127781.0
2025-03-04 14:30:00,86.81,86.91,86.74,86.87,104070.0,85.9709,86.0699,85.9015,86.0303,104070.0
2025-03-04 14:40:00,86.88,86.96,86.78,86.91,114183.0,86.0402,86.1194,85.9411,86.0699,114183.0
2025-03-04 14:50:00,86.91,87.02,86.91,86.96,135269.0,86.0699,86.1788,86.0699,86.1194,135269.0
2025-03-04 15:00:00,86.95,87.02,86.82,86.83,141257.0,86.1095,86.1788,85.9808,85.9907,141257.0
2025-03-04 15:10:00,86.82,86.92,86.8,86.91,105516.0,85.9808,86.0798,85.961,86.0699,105516.0
2025-03-04 15:20:00,86.91,87.12,86.88,86.9,196255.0,86.0699,86.2779,86.0402,86.06,196255.0
2025-03-04 15:30:00,86.89,86.9,86.37,86.39,368430.0,86.0501,86.06,85.5351,85.5549,368430.0
2025-03-04 15:40:00,86.39,86.44,86.12,86.15,377715.0,85.5549,85.6044,85.2875,85.3172,377715.0
2025-03-04 15:50:00,86.16,86.17,85.67,85.8,1593192.0,85.3271,85.337,84.8419,84.9706,1593192.0
2025-03-05 09:30:00,86.6,87.31,86.47,87.31,232972.0,85.7629,86.466,85.6341,86.466,232972.0
2025-03-05 09:40:00,87.3,87.61,87.25,87.44,267529.0,86.4561,86.7631,86.4066,86.5948,267529.0
2025-03-05 09:50:00,87.43,87.69,87.37,87.38,294879.0,86.5849,86.8424,86.5254,86.5353,294879.0
2025-03-05 10:00:00,87.39,87.78,87.39,87.55,306405.0,86.5453,86.9315,86.5453,86.7037,306405.0
2025-03-05 10:10:00,87.55,87.55,87.27,87.31,171872.0,86.7037,86.7037,86.4264,86.466,171872.0
2025-03-05 10:20:00,87.31,87.46,87.19,87.22,213183.0,86.466,86.6146,86.3472,86.3769,213183.0
2025-03-05 10:30:00,87.22,87.49,87.17,87.44,119073.0,86.3769,86.6443,86.3274,86.5948,119073.0
2025-03-05 10:40:00,87.42,87.44,87.22,87.25,141869.0,86.575,86.5948,86.3769,86.4066,141869.0
2025-03-05 10:50:00,87.24,87.31,87.14,87.19,83499.0,86.3967,86.466,86.2977,86.3472,83499.0
2025-03-05 11:00:00,87.18,87.18,86.93,86.94,97235.0,86.3373,86.3373,86.0897,86.0996,97235.0
2025-03-05 11:10:00,86.94,86.94,86.69,86.86,119301.0,86.0996,86.0996,85.852,86.0204,119301.0
2025-03-05 11:20:00,86.87,86.93,86.76,86.9,111792.0,86.0303,86.0897,85.9213,86.06,111792.0
2025-03-05 11:30:00,86.91,87.01,86.78,86.98,89745.0,86.0699,86.1689,85.9411,86.1392,89745.0
2025-03-05 11:40:00,87.0,87.01,86.93,86.98,56926.0,86.159,86.1689,86.0897,86.1392,56926.0
2025-03-05 11:50:00,86.97,87.31,86.89,87.24,281801.0,86.1293,86.466,86.0501,86.3967,281801.0
2025-03-05 12:00:00,87.22,87.49,87.17,87.24,126925.0,86.3769,86.6443,86.3274,86.3967,126925.0
2025-03-05 12:10:00,87.23,87.29,87.18,87.2,75872.0,86.3868,86.4462,86.3373,86.3571,75872.0
2025-03-05 12:20:00,87.2,87.32,87.18,87.31,80574.0,86.3571,86.4759,86.3373,86.466,80574.0
2025-03-05 12:30:00,87.32,87.4,87.3,87.38,77570.0,86.4759,86.5552,86.4561,86.5353,77570.0
2025-03-05 12:40:00,87.38,87.39,87.25,87.38,105306.0,86.5353,86.5453,86.4066,86.5353,105306.0
2025-03-05 12:50:00,87.39,87.55,87.38,87.52,100050.0,86.5453,86.7037,86.5353,86.674,100050.0
2025-03-05 13:00:00,87.52,87.66,87.23,87.3,225336.0,86.674,86.8126,86.3868,86.4561,225336.0
2025-03-05 13:10:00,87.3,87.47,87.28,87.46,95950.0,86.4561,86.6245,86.4363,86.6146,95950.0
2025-03-05 13:20:00,87.45,87.53,87.44,87.47,76032.0,86.6047,86.6839,86.5948,86.6245,76032.0
2025-03-05 13:30:00,87.48,87.52,87.33,87.47,91076.0,86.6344,86.674,86.4858,86.6245,91076.0
2025-03-05 13:40:00,87.46,87.69,87.38,87.67,72315.0,86.6146,86.8424,86.5353,86.8225,72315.0
2025-03-05 13:50:00,87.67,87.84,87.64,87.84,110605.0,86.8225,86.9909,86.7928,86.9909,110605.0
2025-03-05 14:00:00,87.83,88.17,87.8,88.17,205885.0,86.981,87.3177,86.9513,87.3177,205885.0
2025-03-05 14:10:00,88.17,88.27,88.05,88.07,114597.0,87.3177,87.4167,87.1989,87.2187,114597.0
2025-03-05 14:20:00,88.08,88.24,88.02,88.04,299110.0,87.2286,87.387,87.1692,87.189,299110.0
2025-03-05 14:30:00,88.04,88.13,87.97,88.08,96116.0,87.189,87.2781,87.1196,87.2286,96116.0
2025-03-05 14:40:00,88.09,88.12,87.97,88.11,96577.0,87.2385,87.2682,87.1196,87.2583,96577.0
2025-03-05 14:50:00,88.13,88.18,88.03,88.03,105825.0,87.2781,87.3276,87.1791,87.1791,105825.0
2025-03-05 15:00:00,88.04,88.27,88.03,88.24,171621.0,87.189,87.4167,87.1791,87.387,171621.0
2025-03-05 15:10:00,88.23,88.26,87.96,88.11,168557.0,87.3771,87.4068,87.1097,87.2583,168557.0
2025-03-05 15:20:00,88.11,88.27,88.03,88.24,207330.0,87.2583,87.4167,87.1791,87.387,207330.0
2025-03-05 15:30:00,88.23,88.24,88.04,88.17,253398.0,87.3771,87.387,87.189,87.3177,253398.0
2025-03-05 15:40:00,88.16,88.26,87.93,88.0,242879.0,87.3078,87.4068,87.08,87.1494,242879.0
2025-03-05 15:50:00,87.99,88.15,87.69,88.07,1199910.0,87.1395,87.2979,86.8424,87.2187,1199910.0
2025-03-06 09:30:00,87.6,87.91,87.52,87.89,474536.0,86.7532,87.0602,86.674,87.0404,474536.0
2025-03-06 09:40:00,87.89,87.89,87.52,87.56,177723.0,87.0404,87.0404,86.674,86.7136,177723.0
2025-03-06 09:50:00,87.56,87.76,87.34,87.37,177179.0,86.7136,86.9117,86.4957,86.5254,177179.0
2025-03-06 10:00:00,87.37,87.92,87.36,87.89,188198.0,86.5254,87.0701,86.5155,87.0404,188198.0
2025-03-06 10:10:00,87.88,87.98,87.74,87.77,133304.0,87.0305,87.1295,86.8919,86.9216,133304.0
2025-03-06 10:20:00,87.76,87.88,87.64,87.85,87637.0,86.9117,87.0305,86.7928,87.0008,87637.0
2025-03-06 10:30:00,87.86,88.08,87.8,88.08,68042.0,87.0107,87.2286,86.9513,87.2286,68042.0
2025-03-06 10:40:00,88.06,88.16,88.04,88.07,56439.0,87.2088,87.3078,87.189,87.2187,56439.0
2025-03-06 10:50:00,88.07,88.15,87.93,88.13,110297.0,87.2187,87.2979,87.08,87.2781,110297.0
2025-03-06 11:00:00,88.14,88.35,88.12,88.34,126837.0,87.288,87.496,87.2682,87.4861,126837.0
2025-03-06 11:10:00,88.33,88.4,88.22,88.24,112892.0,87.4762,87.5455,87.3672,87.387,112892.0
2025-03-06 11:20:00,88.24,88.34,88.09,88.26,219494.0,87.387,87.4861,87.2385,87.4068,219494.0
2025-03-06 11:30:00,88.26,88.42,88.11,88.13,448308.0,87.4068,87.5653,87.2583,87.2781,448308.0
2025-03-06 11:40:00,88.14,88.16,88.0,88.04,116641.0,87.288,87.3078,87.1494,87.189,116641.0
2025-03-06 11:50:00,88.04,88.05,87.76,87.8,134921.0,87.189,87.1989,86.9117,86.9513,134921.0
2025-03-06 12:00:00,87.8,87.89,87.64,87.83,131674.0,86.9513,87.0404,86.7928,86.981,131674.0
2025-03-06 12:10:00,87.84,87.84,87.64,87.69,105714.0,86.9909,86.9909,86.7928,86.8424,105714.0
2025-03-06 12:20:00,87.7,87.85,87.61,87.61,143980.0,86.8523,87.0008,86.7631,86.7631,143980.0
2025-03-06 12:30:00,87.61,87.74,87.42,87.42,133034.0,86.7631,86.8919,86.575,86.575,133034.0
2025-03-06 12:40:00,87.41,87.55,87.15,87.2,115836.0,86.5651,86.7037,86.3076,86.3571,115836.0
2025-03-06 12:50:00,87.2,87.36,87.1,87.27,78484.0,86.3571,86.5155,86.2581,86.4264,78484.0
2025-03-06 13:00:00,87.26,87.33,87.19,87.33,71293.0,86.4165,86.4858,86.3472,86.4858,71293.0
2025-03-06 13:10:00,87.33,87.7,87.29,87.67,93097.0,86.4858,86.8523,86.4462,86.8225,93097.0
2025-03-06 13:20:00,87.66,87.73,87.47,87.5,65605.0,86.8126,86.882,86.6245,86.6542,65605.0
2025-03-06 13:30:00,87.49,87.52,87.23,87.24,95001.0,86.6443,86.674,86.3868,86.3967,95001.0
2025-03-06 13:40:00,87.22,87.35,87.16,87.28,158567.0,86.3769,86.5056,86.3175,86.4363,158567.0
2025-03-06 13:50:00,87.27,87.43,87.27,87.37,96624.0,86.4264,86.5849,86.4264,86.5254,96624.0
2025-03-06 14:00:00,87.37,87.41,87.3,87.39,77810.0,86.5254,86.5651,86.4561,86.5453,77810.0
2025-03-06 14:10:00,87.4,87.54,87.38,87.41,144024.0,86.5552,86.6938,86.5353,86.5651,144024.0
2025-03-06 14:20:00,87.41,87.5,87.37,87.45,221016.0,86.5651,86.6542,86.5254,86.6047,221016.0
2025-03-06 14:30:00,87.45,87.56,87.41,87.53,298523.0,86.6047,86.7136,86.5651,86.6839,298523.0
2025-03-06 14:40:00,87.51,87.92,87.47,87.91,185127.0,86.6641,87.0701,86.6245,87.0602,185127.0
2025-03-06 14:50:00,87.92,88.1,87.42,87.43,194849.0,87.0701,87.2484,86.575,86.5849,194849.0
2025-03-06 15:00:00,87.42,87.63,87.37,87.58,136989.0,86.575,86.7829,86.5254,86.7334,136989.0
2025-03-06 15:10:00,87.58,87.8,87.58,87.79,149522.0,86.7334,86.9513,86.7334,86.9414,149522.0
2025-03-06 15:20:00,87.78,87.85,87.59,87.83,117151.0,86.9315,87.0008,86.7433,86.981,117151.0
2025-03-06 15:30:00,87.83,87.98,87.75,87.75,170686.0,86.981,87.1295,86.9018,86.9018,170686.0
2025-03-06 15:40:00,87.75,87.97,87.62,87.97,455426.0,86.9018,87.1196,86.773,87.1196,455426.0
2025-03-06 15:50:00,87.97,88.03,87.55,87.61,1459970.0,87.1196,87.1791,86.7037,86.7631,1459970.0
2025-03-07 09:30:00,87.19,87.63,87.16,87.47,185229.0,86.3472,86.7829,86.3175,86.6245,185229.0
2025-03-07 09:40:00,87.47,87.83,87.47,87.77,285460.0,86.6245,86.981,86.6245,86.9216,285460.0
2025-03-07 09:50:00,87.76,87.81,87.64,87.72,246225.0,86.9117,86.9612,86.7928,86.8721,246225.0
2025-03-07 10:00:00,87.72,87.85,87.62,87.75,233944.0,86.8721,87.0008,86.773,86.9018,233944.0
2025-03-07 10:10:00,87.73,87.79,87.24,87.29,110330.0,86.882,86.9414,86.3967,86.4462,110330.0
2025-03-07 10:20:00,87.29,87.59,87.27,87.54,100713.0,86.4462,86.7433,86.4264,86.6938,100713.0
2025-03-07 10:30:00,87.53,87.54,87.14,87.21,164397.0,86.6839,86.6938,86.2977,86.367,164397.0
2025-03-07 10:40:00,87.21,87.64,87.13,87.52,283126.0,86.367,86.7928,86.2878,86.674,283126.0
2025-03-07 10:50:00,87.53,87.54,87.19,87.35,136229.0,86.6839,86.6938,86.3472,86.5056,136229.0
2025-03-07 11:00:00,87.34,87.39,87.2,87.22,142487.0,86.4957,86.5453,86.3571,86.3769,142487.0
2025-03-07 11:10:00,87.23,87.27,87.15,87.18,116402.0,86.3868,86.4264,86.3076,86.3373,116402.0
2025-03-07 11:20:00,87.17,87.23,86.93,86.94,120681.0,86.3274,86.3868,86.0897,86.0996,120681.0
2025-03-07 11:30:00,86.95,87.06,86.9,87.05,146880.0,86.1095,86.2184,86.06,86.2085,146880.0
2025-03-07 11:40:00,87.04,87.04,86.88,86.92,161842.0,86.1986,86.1986,86.0402,86.0798,161842.0
2025-03-07 11:50:00,86.92,87.0,86.85,86.98,85594.0,86.0798,86.159,86.0105,86.1392,85594.0
2025-03-07 12:00:00,86.99,87.05,86.82,86.89,105696.0,86.1491,86.2085,85.9808,86.0501,105696.0
2025-03-07 12:10:00,86.89,86.95,86.78,86.81,75224.0,86.0501,86.1095,85.9411,85.9709,75224.0
2025-03-07 12:20:00,86.8,86.97,86.79,86.96,49800.0,85.961,86.1293,85.9511,86.1194,49800.0
2025-03-07 12:30:00,86.96,87.29,86.89,87.18,72627.0,86.1194,86.4462,86.0501,86.3373,72627.0
2025-03-07 12:40:00,87.17,87.53,87.15,87.45,103139.0,86.3274,86.6839,86.3076,86.6047,103139.0
2025-03-07 12:50:00,87.46,87.66,87.28,87.34,175114.0,86.6146,86.8126,86.4363,86.4957,175114.0
2025-03-07 13:00:00,87.35,87.67,87.33,87.49,64685.0,86.5056,86.8225,86.4858,86.6443,64685.0
2025-03-07 13:10:00,87.49,87.62,87.41,87.56,91650.0,86.6443,86.773,86.5651,86.7136,91650.0
2025-03-07 13:20:00,87.56,87.61,87.35,87.43,92868.0,86.7136,86.7631,86.5056,86.5849,92868.0
2025-03-07 13:30:00,87.43,87.69,87.34,87.69,63679.0,86.5849,86.8424,86.4957,86.8424,63679.0
2025-03-07 13:40:00,87.68,87.71,87.55,87.64,86606.0,86.8324,86.8622,86.7037,86.7928,86606.0
2025-03-07 13:50:00,87.65,87.82,87.62,87.81,79151.0,86.8027,86.9711,86.773,86.9612,79151.0
2025-03-07 14:00:00,87.81,87.96,87.77,87.78,73652.0,86.9612,87.1097,86.9216,86.9315,73652.0
2025-03-07 14:10:00,87.79,87.99,87.79,87.99,61000.0,86.9414,87.1395,86.9414,87.1395,61000.0
2025-03-07 14:20:00,88.0,88.14,87.95,88.01,83039.0,87.1494,87.288,87.0998,87.1593,83039.0
2025-03-07 14:30:00,88.01,88.12,87.94,88.07,144020.0,87.1593,87.2682,87.0899,87.2187,144020.0
2025-03-07 14:40:00,88.08,88.1,87.9,87.9,71952.0,87.2286,87.2484,87.0503,87.0503,71952.0
2025-03-07 14:50:00,87.87,87.93,87.83,87.87,60557.0,87.0206,87.08,86.981,87.0206,60557.0
2025-03-07 15:00:00,87.86,88.02,87.81,88.01,67038.0,87.0107,87.1692,86.9612,87.1593,67038.0
2025-03-07 15:10:00,88.02,88.19,87.86,88.12,116459.0,87.1692,87.3375,87.0107,87.2682,116459.0
2025-03-07 15:20:00,88.12,88.13,88.0,88.08,95368.0,87.2682,87.2781,87.1494,87.2286,95368.0
2025-03-07 15:30:00,88.07,88.16,87.78,87.88,261008.0,87.2187,87.3078,86.9315,87.0305,261008.0
2025-03-07 15:40:00,87.88,88.05,87.77,88.05,266110.0,87.0305,87.1989,86.9216,87.1989,266110.0
2025-03-07 15:50:00,88.04,88.07,87.81,87.81,1135919.0,87.189,87.2187,86.9612,86.9612,1135919.0
2025-03-10 09:30:00,87.04,87.46,86.82,87.45,346784.0,86.1986,86.6146,85.9808,86.6047,346784.0
2025-03-10 09:40:00,87.44,87.5,87.17,87.34,161339.0,86.5948,86.6542,86.3274,86.4957,161339.0
2025-03-10 09:50:00,87.33,87.54,87.24,87.36,202207.0,86.4858,86.6938,86.3967,86.5155,202207.0
2025-03-10 10:00:00,87.38,87.45,87.04,87.08,176154.0,86.5353,86.6047,86.1986,86.2382,176154.0
2025-03-10 10:10:00,87.09,87.35,87.05,87.18,155077.0,86.2482,86.5056,86.2085,86.3373,155077.0
2025-03-10 10:20:00,87.18,87.31,87.12,87.16,154257.0,86.3373,86.466,86.2779,86.3175,154257.0
2025-03-10 10:30:00,87.17,87.2,86.84,86.89,106831.0,86.3274,86.3571,86.0006,86.0501,106831.0
2025-03-10 10:40:00,86.9,87.02,86.81,86.93,140550.0,86.06,86.1788,85.9709,86.0897,140550.0
2025-03-10 10:50:00,86.93,87.17,86.85,87.16,423492.0,86.0897,86.3274,86.0105,86.3175,423492.0
2025-03-10 11:00:00,87.16,87.39,87.16,87.33,196812.0,86.3175,86.5453,86.3175,86.4858,196812.0
2025-03-10 11:10:00,87.34,87.36,87.15,87.17,167326.0,86.4957,86.5155,86.3076,86.3274,167326.0
2025-03-10 11:20:00,87.17,87.24,87.05,87.09,92148.0,86.3274,86.3967,86.2085,86.2482,92148.0
2025-03-10 11:30:00,87.08,87.14,86.97,86.98,73989.0,86.2382,86.2977,86.1293,86.1392,73989.0
2025-03-10 11:40:00,86.96,86.98,86.62,86.66,103602.0,86.1194,86.1392,85.7827,85.8223,103602.0
2025-03-10 11:50:00,86.64,86.73,86.6,86.63,73734.0,85.8025,85.8916,85.7629,85.7926,73734.0
2025-03-10 12:00:00,86.62,86.77,86.62,86.7,85940.0,85.7827,85.9312,85.7827,85.8619,85940.0
2025-03-10 12:10:00,86.7,86.8,86.55,86.6,70696.0,85.8619,85.961,85.7134,85.7629,70696.0
2025-03-10 12:20:00,86.6,86.76,86.53,86.76,150202.0,85.7629,85.9213,85.6936,85.9213,150202.0
2025-03-10 12:30:00,86.76,86.87,86.58,86.59,140883.0,85.9213,86.0303,85.7431,85.753,140883.0
2025-03-10 12:40:00,86.59,86.74,86.59,86.65,101247.0,85.753,85.9015,85.753,85.8124,101247.0
2025-03-10 12:50:00,86.65,86.68,86.6,86.62,50947.0,85.8124,85.8421,85.7629,85.7827,50947.0
2025-03-10 13:00:00,86.62,86.65,86.54,86.55,102600.0,85.7827,85.8124,85.7035,85.7134,102600.0
2025-03-10 13:10:00,86.55,86.58,86.49,86.53,87845.0,85.7134,85.7431,85.654,85.6936,87845.0
2025-03-10 13:20:00,86.55,86.69,86.47,86.48,55995.0,85.7134,85.852,85.6341,85.644,55995.0
2025-03-10 13:30:00,86.49,86.5,86.31,86.38,89419.0,85.654,85.6639,85.4757,85.545,89419.0
2025-03-10 13:40:00,86.38,86.4,86.25,86.26,81441.0,85.545,85.5648,85.4163,85.4262,81441.0
2025-03-10 13:50:00,86.26,86.28,86.14,86.16,237766.0,85.4262,85.446,85.3073,85.3271,237766.0
2025-03-10 14:00:00,86.15,86.18,85.97,86.01,103103.0,85.3172,85.3469,85.139,85.1786,103103.0
2025-03-10 14:10:00,86.02,86.16,86.0,86.08,174953.0,85.1885,85.3271,85.1687,85.2479,174953.0
2025-03-10 14:20:00,86.07,86.09,85.75,85.81,105274.0,85.238,85.2578,84.9211,84.9805,105274.0
2025-03-10 14:30:00,85.81,85.88,85.71,85.74,129672.0,84.9805,85.0498,84.8815,84.9112,129672.0
2025-03-10 14:40:00,85.74,85.88,85.71,85.8,106828.0,84.9112,85.0498,84.8815,84.9706,106828.0
2025-03-10 14:50:00,85.79,85.82,85.56,85.69,107322.0,84.9607,84.9904,84.7329,84.8617,107322.0
2025-03-10 15:00:00,85.69,85.71,85.47,85.5,193663.0,84.8617,84.8815,84.6438,84.6735,193663.0
2025-03-10 15:10:00,85.51,85.92,85.38,85.87,209746.0,84.6834,85.0895,84.5547,85.0399,209746.0
2025-03-10 15:20:00,85.86,86.19,85.82,85.9,222649.0,85.03,85.3569,84.9904,85.0697,222649.0
2025-03-10 15:30:00,85.91,86.29,85.91,86.12,372473.0,85.0796,85.4559,85.0796,85.2875,372473.0
2025-03-10 15:40:00,86.12,86.14,85.87,86.06,362285.0,85.2875,85.3073,85.0399,85.2281,362285.0
2025-03-10 15:50:00,86.07,86.22,85.9,86.03,866463.0,85.238,85.3866,85.0697,85.1984,866463.0
2025-03-11 09:30:00,86.14,86.21,85.51,85.71,226493.0,85.3073,85.3767,84.6834,84.8815,226493.0
2025-03-11 09:40:00,85.73,85.83,85.54,85.74,135826.0,84.9013,85.0003,84.7131,84.9112,135826.0
2025-03-11 09:50:00,85.75,85.81,85.47,85.55,116802.0,84.9211,84.9805,84.6438,84.723,116802.0
2025-03-11 10:00:00,85.55,85.92,85.32,85.6,225375.0,84.723,85.0895,84.4953,84.7726,225375.0
2025-03-11 10:10:00,85.61,85.63,85.39,85.5,95364.0,84.7825,84.8023,84.5646,84.6735,95364.0
2025-03-11 10:20:00,85.5,85.51,85.28,85.36,150006.0,84.6735,84.6834,84.4556,84.5349,150006.0
2025-03-11 10:30:00,85.37,85.48,85.06,85.09,113229.0,84.5448,84.6537,84.2378,84.2675,113229.0
2025-03-11 10:40:00,85.11,85.24,84.99,85.22,242164.0,84.2873,84.416,84.1685,84.3962,242164.0
2025-03-11 10:50:00,85.25,85.33,85.06,85.1,181903.0,84.4259,84.5052,84.2378,84.2774,181903.0
2025-03-11 11:00:00,85.08,85.45,85.02,85.43,163743.0,84.2576,84.624,84.1982,84.6042,163743.0
2025-03-11 11:10:00,85.45,85.63,85.36,85.59,129748.0,84.624,84.8023,84.5349,84.7627,129748.0
2025-03-11 11:20:00,85.59,85.63,85.31,85.32,162130.0,84.7627,84.8023,84.4854,84.4953,162130.0
2025-03-11 11:30:00,85.32,85.52,85.29,85.47,103958.0,84.4953,84.6933,84.4656,84.6438,103958.0
2025-03-11 11:40:00,85.47,85.65,85.45,85.56,70817.0,84.6438,84.8221,84.624,84.7329,70817.0
2025-03-11 11:50:00,85.59,85.68,85.38,85.38,86684.0,84.7627,84.8518,84.5547,84.5547,86684.0
2025-03-11 12:00:00,85.39,85.41,85.14,85.18,95295.0,84.5646,84.5844,84.317,84.3566,95295.0
2025-03-11 12:10:00,85.19,85.19,85.0,85.06,58018.0,84.3665,84.3665,84.1784,84.2378,58018.0
2025-03-11 12:20:00,85.07,85.2,85.03,85.14,57034.0,84.2477,84.3764,84.2081,84.317,57034.0
2025-03-11 12:30:00,85.14,85.2,85.04,85.05,147600.0,84.317,84.3764,84.218,84.2279,147600.0
2025-03-11 12:40:00,85.06,85.28,85.02,85.11,66083.0,84.2378,84.4556,84.1982,84.2873,66083.0
2025-03-11 12:50:00,85.11,85.12,84.85,84.94,66320.0,84.2873,84.2972,84.0298,84.1189,66320.0
2025-03-11 13:00:00,84.94,84.97,84.84,84.93,57808.0,84.1189,84.1486,84.0199,84.109,57808.0
2025-03-11 13:10:00,84.93,85.05,84.86,84.99,72531.0,84.109,84.2279,84.0397,84.1685,72531.0
2025-03-11 13:20:00,84.99,85.06,84.94,84.95,51776.0,84.1685,84.2378,84.1189,84.1288,51776.0
2025-03-11 13:30:00,84.95,85.11,84.91,84.99,129844.0,84.1288,84.2873,84.0892,84.1685,129844.0
2025-03-11 13:40:00,84.99,85.26,84.98,85.17,70276.0,84.1685,84.4358,84.1585,84.3467,70276.0
2025-03-11 13:50:00,85.18,85.23,84.97,85.08,118687.0,84.3566,84.4061,84.1486,84.2576,118687.0
2025-03-11 14:00:00,85.08,85.4,85.07,85.26,153498.0,84.2576,84.5745,84.2477,84.4358,153498.0
2025-03-11 14:10:00,85.26,85.46,85.25,85.45,77110.0,84.4358,84.6339,84.4259,84.624,77110.0
2025-03-11 14:20:00,85.45,85.72,85.44,85.63,96177.0,84.624,84.8914,84.6141,84.8023,96177.0
2025-03-11 14:30:00,85.62,85.75,85.49,85.74,79927.0,84.7924,84.9211,84.6636,84.9112,79927.0
2025-03-11 14:40:00,85.75,86.09,85.74,86.01,93573.0,84.9211,85.2578,84.9112,85.1786,93573.0
2025-03-11 14:50:00,86.0,86.2,85.97,86.04,168627.0,85.1687,85.3668,85.139,85.2083,168627.0
2025-03-11 15:00:00,86.04,86.12,85.76,85.96,223548.0,85.2083,85.2875,84.931,85.1291,223548.0
2025-03-11 15:10:00,85.95,85.97,85.72,85.83,183190.0,85.1192,85.139,84.8914,85.0003,183190.0
2025-03-11 15:20:00,85.83,86.0,85.78,85.84,150107.0,85.0003,85.1687,84.9508,85.0102,150107.0
2025-03-11 15:30:00,85.84,85.96,85.73,85.76,203712.0,85.0102,85.1291,84.9013,84.931,203712.0
2025-03-11 15:40:00,85.77,85.84,85.62,85.83,157320.0,84.9409,85.0102,84.7924,85.0003,157320.0
2025-03-11 15:50:00,85.82,85.82,85.27,85.3,1045213.0,84.9904,84.9904,84.4457,84.4755,1045213.0
2025-03-12 09:30:00,85.56,85.68,85.32,85.43,292420.0,84.7329,84.8518,84.4953,84.6042,292420.0
2025-03-12 09:40:00,85.44,85.5,85.21,85.34,170807.0,84.6141,84.6735,84.3863,84.5151,170807.0
2025-03-12 09:50:00,85.34,85.55,85.13,85.27,218326.0,84.5151,84.723,84.3071,84.4457,218326.0
2025-03-12 10:00:00,85.27,85.32,85.12,85.23,240149.0,84.4457,84.4953,84.2972,84.4061,240149.0
2025-03-12 10:10:00,85.23,85.4,85.17,85.38,114883.0,84.4061,84.5745,84.3467,84.5547,114883.0
2025-03-12 10:20:00,85.42,85.47,85.28,85.34,83835.0,84.5943,84.6438,84.4556,84.5151,83835.0
2025-03-12 10:30:00,85.34,85.34,85.03,85.04,105624.0,84.5151,84.5151,84.2081,84.218,105624.0
2025-03-12 10:40:00,85.03,85.06,84.87,84.88,145778.0,84.2081,84.2378,84.0496,84.0595,145778.0
2025-03-12 10:50:00,84.88,84.98,84.78,84.79,66550.0,84.0595,84.1585,83.9605,83.9704,66550.0
2025-03-12 11:00:00,84.79,84.83,84.54,84.68,156095.0,83.9704,84.01,83.7228,83.8614,156095.0
2025-03-12 11:10:00,84.68,84.83,84.64,84.77,110886.0,83.8614,84.01,83.8218,83.9506,110886.0
2025-03-12 11:20:00,84.75,84.97,84.74,84.94,71165.0,83.9308,84.1486,83.9209,84.1189,71165.0
2025-03-12 11:30:00,84.95,85.17,84.9,85.07,71569.0,84.1288,84.3467,84.0793,84.2477,71569.0
2025-03-12 11:40:00,85.06,85.31,85.01,85.17,143546.0,84.2378,84.4854,84.1883,84.3467,143546.0
2025-03-12 11:50:00,85.17,85.19,84.99,85.19,100170.0,84.3467,84.3665,84.1685,84.3665,100170.0
2025-03-12 12:00:00,85.18,85.22,85.07,85.2,54287.0,84.3566,84.3962,84.2477,84.3764,54287.0
2025-03-12 12:10:00,85.2,85.32,85.1,85.24,135226.0,84.3764,84.4953,84.2774,84.416,135226.0
2025-03-12 12:20:00,85.25,85.3,85.15,85.24,64516.0,84.4259,84.4755,84.3269,84.416,64516.0
2025-03-12 12:30:00,85.25,85.37,85.14,85.14,69859.0,84.4259,84.5448,84.317,84.317,69859.0
2025-03-12 12:40:00,85.13,85.35,85.04,85.35,71021.0,84.3071,84.525,84.218,84.525,71021.0
2025-03-12 12:50:00,85.34,85.37,85.1,85.1,170749.0,84.5151,84.5448,84.2774,84.2774,170749.0
2025-03-12 13:00:00,85.1,85.2,85.09,85.18,34227.0,84.2774,84.3764,84.2675,84.3566,34227.0
2025-03-12 13:10:00,85.18,85.29,85.12,85.21,71676.0,84.3566,84.4656,84.2972,84.3863,71676.0
2025-03-12 13:20:00,85.21,85.42,85.2,85.42,71766.0,84.3863,84.5943,84.3764,84.5943,71766.0
2025-03-12 13:30:00,85.41,85.56,85.41,85.44,83528.0,84.5844,84.7329,84.5844,84.6141,83528.0
2025-03-12 13:40:00,85.45,85.5,85.4,85.41,51748.0,84.624,84.6735,84.5745,84.5844,51748.0
2025-03-12 13:50:00,85.41,85.45,85.08,85.08,70866.0,84.5844,84.624,84.2576,84.2576,70866.0
2025-03-12 14:00:00,85.07,85.22,85.05,85.17,66198.0,84.2477,84.3962,84.2279,84.3467,66198.0
2025-03-12 14:10:00,85.17,85.3,85.17,85.28,61306.0,84.3467,84.4755,84.3467,84.4556,61306.0
2025-03-12 14:20:00,85.28,85.45,85.25,85.45,85097.0,84.4556,84.624,84.4259,84.624,85097.0
2025-03-12 14:30:00,85.45,85.5,85.42,85.45,61232.0,84.624,84.6735,84.5943,84.624,61232.0
2025-03-12 14:40:00,85.46,85.56,85.46,85.51,88755.0,84.6339,84.7329,84.6339,84.6834,88755.0
2025-03-12 14:50:00,85.51,85.51,85.37,85.44,81639.0,84.6834,84.6834,84.5448,84.6141,81639.0
2025-03-12 15:00:00,85.44,85.44,85.24,85.42,92296.0,84.6141,84.6141,84.416,84.5943,92296.0
2025-03-12 15:10:00,85.42,85.44,85.2,85.33,136713.0,84.5943,84.6141,84.3764,84.5052,136713.0
2025-03-12 15:20:00,85.33,85.33,85.11,85.25,169384.0,84.5052,84.5052,84.2873,84.4259,169384.0
2025-03-12 15:30:00,85.24,85.29,85.0,85.22,254434.0,84.416,84.4656,84.1784,84.3962,254434.0
2025-03-12 15:40:00,85.22,85.28,85.09,85.17,304834.0,84.3962,84.4556,84.2675,84.3467,304834.0
2025-03-12 15:50:00,85.17,85.17,84.91,84.91,628175.0,84.3467,84.3467,84.0892,84.0892,628175.0
2025-03-13 09:30:00,84.99,85.64,84.82,85.6,132646.0,84.1685,84.8122,84.0001,84.7726,132646.0
2025-03-13 09:40:00,85.59,85.81,85.59,85.66,149688.0,84.7627,84.9805,84.7627,84.832,149688.0
2025-03-13 09:50:00,85.66,85.68,85.44,85.55,116060.0,84.832,84.8518,84.6141,84.723,116060.0
2025-03-13 10:00:00,85.54,85.67,85.44,85.59,123839.0,84.7131,84.8419,84.6141,84.7627,123839.0
2025-03-13 10:10:00,85.59,85.86,85.55,85.75,98684.0,84.7627,85.03,84.723,84.9211,98684.0
2025-03-13 10:20:00,85.74,85.77,85.51,85.53,81722.0,84.9112,84.9409,84.6834,84.7032,81722.0
2025-03-13 10:30:00,85.53,85.65,85.38,85.43,108593.0,84.7032,84.8221,84.5547,84.6042,108593.0
2025-03-13 10:40:00,85.41,85.55,85.31,85.35,84842.0,84.5844,84.723,84.4854,84.525,84842.0
2025-03-13 10:50:00,85.35,85.39,85.19,85.29,167419.0,84.525,84.5646,84.3665,84.4656,167419.0
2025-03-13 11:00:00,85.3,85.4,85.21,85.22,107661.0,84.4755,84.5745,84.3863,84.3962,107661.0
2025-03-13 11:10:00,85.23,85.25,85.16,85.24,67836.0,84.4061,84.4259,84.3368,84.416,67836.0
2025-03-13 11:20:00,85.24,85.35,85.2,85.23,191731.0,84.416,84.525,84.3764,84.4061,191731.0
2025-03-13 11:30:00,85.23,85.27,85.01,85.05,235838.0,84.4061,84.4457,84.1883,84.2279,235838.0
2025-03-13 11:40:00,85.05,85.22,84.92,85.02,221626.0,84.2279,84.3962,84.0991,84.1982,221626.0
2025-03-13 11:50:00,85.01,85.01,84.82,84.86,60218.0,84.1883,84.1883,84.0001,84.0397,60218.0
2025-03-13 12:00:00,84.87,85.11,84.85,85.07,95091.0,84.0496,84.2873,84.0298,84.2477,95091.0
2025-03-13 12:10:00,85.07,85.07,84.84,85.0,59808.0,84.2477,84.2477,84.0199,84.1784,59808.0
2025-03-13 12:20:00,85.0,85.01,84.83,84.91,50355.0,84.1784,84.1883,84.01,84.0892,50355.0
2025-03-13 12:30:00,84.9,85.13,84.86,85.13,40689.0,84.0793,84.3071,84.0397,84.3071,40689.0
2025-03-13 12:40:00,85.14,85.17,84.79,84.84,157145.0,84.317,84.3467,83.9704,84.0199,157145.0
2025-03-13 12:50:00,84.84,84.98,84.82,84.96,78616.0,84.0199,84.1585,84.0001,84.1387,78616.0
2025-03-13 13:00:00,84.96,85.03,84.85,84.86,50571.0,84.1387,84.2081,84.0298,84.0397,50571.0
2025-03-13 13:10:00,84.86,84.86,84.66,84.67,43053.0,84.0397,84.0397,83.8416,83.8515,43053.0
2025-03-13 13:20:00,84.67,84.74,84.56,84.61,54053.0,83.8515,83.9209,83.7426,83.7921,54053.0
2025-03-13 13:30:00,84.6,84.6,84.34,84.34,75139.0,83.7822,83.7822,83.5247,83.5247,75139.0
2025-03-13 13:40:00,84.35,84.44,84.35,84.38,64619.0,83.5346,83.6238,83.5346,83.5643,64619.0
2025-03-13 13:50:00,84.38,84.47,84.34,84.36,42690.0,83.5643,83.6535,83.5247,83.5445,42690.0
2025-03-13 14:00:00,84.36,84.71,84.35,84.66,75448.0,83.5445,83.8912,83.5346,83.8416,75448.0
2025-03-13 14:10:00,84.65,84.9,84.64,84.72,54933.0,83.8317,84.0793,83.8218,83.9011,54933.0
2025-03-13 14:20:00,84.71,84.86,84.69,84.86,54714.0,83.8912,84.0397,83.8714,84.0397,54714.0
2025-03-13 14:30:00,84.86,85.0,84.81,84.93,115819.0,84.0397,84.1784,83.9902,84.109,115819.0
2025-03-13 14:40:00,84.93,84.98,84.87,84.97,45296.0,84.109,84.1585,84.0496,84.1486,45296.0
2025-03-13 14:50:00,84.97,84.99,84.86,84.98,60492.0,84.1486,84.1685,84.0397,84.1585,60492.0
2025-03-13 15:00:00,84.98,85.06,84.83,84.86,54380.0,84.1585,84.2378,84.01,84.0397,54380.0
2025-03-13 15:10:00,84.85,85.03,84.82,84.97,65479.0,84.0298,84.2081,84.0001,84.1486,65479.0
2025-03-13 15:20:00,84.95,84.96,84.7,84.79,55373.0,84.1288,84.1387,83.8813,83.9704,55373.0
2025-03-13 15:30:00,84.79,84.93,84.74,84.81,114971.0,83.9704,84.109,83.9209,83.9902,114971.0
2025-03-13 15:40:00,84.81,85.02,84.8,85.0,133135.0,83.9902,84.1982,83.9803,84.1784,133135.0
2025-03-13 15:50:00,84.99,84.99,84.8,84.88,601422.0,84.1685,84.1685,83.9803,84.0595,601422.0
2025-03-14 09:30:00,85.57,85.79,85.22,85.28,160810.0,84.7428,84.9607,84.3962,84.4556,160810.0
2025-03-14 09:40:00,85.32,85.83,85.32,85.82,104682.0,84.4953,85.0003,84.4953,84.9904,104682.0
2025-03-14 09:50:00,85.83,86.01,85.74,85.75,95891.0,85.0003,85.1786,84.9112,84.9211,95891.0
2025-03-14 10:00:00,85.74,85.89,85.28,85.77,219461.0,84.9112,85.0598,84.4556,84.9409,219461.0
2025-03-14 10:10:00,85.78,85.88,85.54,85.56,67534.0,84.9508,85.0498,84.7131,84.7329,67534.0
2025-03-14 10:20:00,85.56,85.68,85.49,85.58,43595.0,84.7329,84.8518,84.6636,84.7527,43595.0
2025-03-14 10:30:00,85.58,85.71,85.52,85.69,63490.0,84.7527,84.8815,84.6933,84.8617,63490.0
2025-03-14 10:40:00,85.69,85.87,85.63,85.86,80479.0,84.8617,85.0399,84.8023,85.03,80479.0
2025-03-14 10:50:00,85.86,86.01,85.85,86.01,57457.0,85.03,85.1786,85.0201,85.1786,57457.0
2025-03-14 11:00:00,86.01,86.09,85.89,85.9,92529.0,85.1786,85.2578,85.0598,85.0697,92529.0
2025-03-14 11:10:00,85.89,85.99,85.86,85.94,56281.0,85.0598,85.1588,85.03,85.1093,56281.0
2025-03-14 11:20:00,85.94,86.04,85.92,85.98,71446.0,85.1093,85.2083,85.0895,85.1489,71446.0
2025-03-14 11:30:00,85.98,86.08,85.85,85.87,61717.0,85.1489,85.2479,85.0201,85.0399,61717.0
2025-03-14 11:40:00,85.86,85.93,85.82,85.91,69468.0,85.03,85.0994,84.9904,85.0796,69468.0
2025-03-14 11:50:00,85.9,86.0,85.85,85.98,84922.0,85.0697,85.1687,85.0201,85.1489,84922.0
2025-03-14 12:00:00,85.99,86.01,85.87,85.9,72766.0,85.1588,85.1786,85.0399,85.0697,72766.0
2025-03-14 12:10:00,85.9,85.92,85.65,85.65,67286.0,85.0697,85.0895,84.8221,84.8221,67286.0
2025-03-14 12:20:00,85.66,85.75,85.57,85.62,44044.0,84.832,84.9211,84.7428,84.7924,44044.0
2025-03-14 12:30:00,85.62,85.77,85.55,85.67,99003.0,84.7924,84.9409,84.723,84.8419,99003.0
2025-03-14 12:40:00,85.67,85.8,85.66,85.8,85801.0,84.8419,84.9706,84.832,84.9706,85801.0
2025-03-14 12:50:00,85.8,85.92,85.8,85.9,73246.0,84.9706,85.0895,84.9706,85.0697,73246.0
2025-03-14 13:00:00,85.92,86.07,85.9,86.03,109789.0,85.0895,85.238,85.0697,85.1984,109789.0
2025-03-14 13:10:00,86.02,86.03,85.83,85.84,46570.0,85.1885,85.1984,85.0003,85.0102,46570.0
2025-03-14 13:20:00,85.84,85.89,85.77,85.81,48882.0,85.0102,85.0598,84.9409,84.9805,48882.0
2025-03-14 13:30:00,85.81,85.85,85.69,85.78,73441.0,84.9805,85.0201,84.8617,84.9508,73441.0
2025-03-14 13:40:00,85.78,85.79,85.65,85.68,53859.0,84.9508,84.9607,84.8221,84.8518,53859.0
2025-03-14 13:50:00,85.69,85.76,85.62,85.63,123763.0,84.8617,84.931,84.7924,84.8023,123763.0
2025-03-14 14:00:00,85.64,85.76,85.64,85.71,40248.0,84.8122,84.931,84.8122,84.8815,40248.0
2025-03-14 14:10:00,85.71,85.73,85.63,85.67,33311.0,84.8815,84.9013,84.8023,84.8419,33311.0
2025-03-14 14:20:00,85.66,85.69,85.59,85.65,71540.0,84.832,84.8617,84.7627,84.8221,71540.0
2025-03-14 14:30:00,85.65,85.85,85.65,85.84,106538.0,84.8221,85.0201,84.8221,85.0102,106538.0
2025-03-14 14:40:00,85.85,85.85,85.76,85.81,33269.0,85.0201,85.0201,84.931,84.9805,33269.0
2025-03-14 14:50:00,85.82,85.82,85.67,85.73,34323.0,84.9904,84.9904,84.8419,84.9013,34323.0
2025-03-14 15:00:00,85.72,85.84,85.69,85.83,73506.0,84.8914,85.0102,84.8617,85.0003,73506.0
2025-03-14 15:10:00,85.83,85.89,85.81,85.86,61522.0,85.0003,85.0598,84.9805,85.03,61522.0
2025-03-14 15:20:00,85.86,85.94,85.81,85.85,151072.0,85.03,85.1093,84.9805,85.0201,151072.0
2025-03-14 15:30:00,85.87,85.94,85.76,85.77,143250.0,85.0399,85.1093,84.931,84.9409,143250.0
2025-03-14 15:40:00,85.76,85.95,85.72,85.95,227172.0,84.931,85.1192,84.8914,85.1192,227172.0
2025-03-14 15:50:00,85.95,86.11,85.85,86.0,649913.0,85.1192,85.2776,85.0201,85.1687,649913.0
2025-03-17 09:30:00,85.8,86.7,85.8,86.37,267920.0,84.9706,85.8619,84.9706,85.5351,267920.0
2025-03-17 09:40:00,86.36,86.72,86.28,86.53,194330.0,85.5252,85.8817,85.446,85.6936,194330.0
2025-03-17 09:50:00,86.53,86.57,86.38,86.41,163395.0,85.6936,85.7332,85.545,85.5747,163395.0
2025-03-17 10:00:00,86.41,86.46,86.3,86.4,111471.0,85.5747,85.6242,85.4658,85.5648,111471.0
2025-03-17 10:10:00,86.39,86.5,86.33,86.46,63604.0,85.5549,85.6639,85.4955,85.6242,63604.0
2025-03-17 10:20:00,86.45,86.56,86.44,86.53,64720.0,85.6143,85.7233,85.6044,85.6936,64720.0
2025-03-17 10:30:00,86.53,86.62,86.42,86.58,69866.0,85.6936,85.7827,85.5846,85.7431,69866.0
2025-03-17 10:40:00,86.58,86.68,86.54,86.62,48811.0,85.7431,85.8421,85.7035,85.7827,48811.0
2025-03-17 10:50:00,86.62,86.64,86.48,86.58,67297.0,85.7827,85.8025,85.644,85.7431,67297.0
2025-03-17 11:00:00,86.59,86.7,86.57,86.7,72705.0,85.753,85.8619,85.7332,85.8619,72705.0
2025-03-17 11:10:00,86.72,86.86,86.64,86.86,45722.0,85.8817,86.0204,85.8025,86.0204,45722.0
2025-03-17 11:20:00,86.86,86.9,86.77,86.77,54157.0,86.0204,86.06,85.9312,85.9312,54157.0
2025-03-17 11:30:00,86.77,86.81,86.55,86.58,57858.0,85.9312,85.9709,85.7134,85.7431,57858.0
2025-03-17 11:40:00,86.58,86.7,86.58,86.68,30931.0,85.7431,85.8619,85.7431,85.8421,30931.0
2025-03-17 11:50:00,86.67,86.74,86.65,86.66,22107.0,85.8322,85.9015,85.8124,85.8223,22107.0
2025-03-17 12:00:00,86.68,86.79,86.61,86.78,41502.0,85.8421,85.9511,85.7728,85.9411,41502.0
2025-03-17 12:10:00,86.78,86.84,86.71,86.75,18969.0,85.9411,86.0006,85.8718,85.9114,18969.0
2025-03-17 12:20:00,86.75,86.82,86.69,86.8,40216.0,85.9114,85.9808,85.852,85.961,40216.0
2025-03-17 12:30:00,86.8,86.8,86.72,86.74,41388.0,85.961,85.961,85.8817,85.9015,41388.0
2025-03-17 12:40:00,86.73,86.77,86.66,86.77,49808.0,85.8916,85.9312,85.8223,85.9312,49808.0
2025-03-17 12:50:00,86.79,86.92,86.77,86.86,30773.0,85.9511,86.0798,85.9312,86.0204,30773.0
2025-03-17 13:00:00,86.85,86.89,86.79,86.88,28016.0,86.0105,86.0501,85.9511,86.0402,28016.0
2025-03-17 13:10:00,86.89,86.93,86.88,86.9,19372.0,86.0501,86.0897,86.0402,86.06,19372.0
2025-03-17 13:20:00,86.9,86.98,86.87,86.93,41961.0,86.06,86.1392,86.0303,86.0897,41961.0
2025-03-17 13:30:00,86.94,87.09,86.93,87.06,53744.0,86.0996,86.2482,86.0897,86.2184,53744.0
2025-03-17 13:40:00,87.06,87.12,87.02,87.12,26783.0,86.2184,86.2779,86.1788,86.2779,26783.0
2025-03-17 13:50:00,87.13,87.21,87.12,87.18,27096.0,86.2878,86.367,86.2779,86.3373,27096.0
2025-03-17 14:00:00,87.18,87.32,87.18,87.31,115640.0,86.3373,86.4759,86.3373,86.466,115640.0
2025-03-17 14:10:00,87.3,87.33,87.25,87.3,38823.0,86.4561,86.4858,86.4066,86.4561,38823.0
2025-03-17 14:20:00,87.3,87.3,87.2,87.2,22721.0,86.4561,86.4561,86.3571,86.3571,22721.0
2025-03-17 14:30:00,87.2,87.27,87.18,87.23,37379.0,86.3571,86.4264,86.3373,86.3868,37379.0
2025-03-17 14:40:00,87.22,87.28,87.14,87.25,85537.0,86.3769,86.4363,86.2977,86.4066,85537.0
2025-03-17 14:50:00,87.24,87.28,87.19,87.19,48926.0,86.3967,86.4363,86.3472,86.3472,48926.0
2025-03-17 15:00:00,87.2,87.21,87.14,87.15,88724.0,86.3571,86.367,86.2977,86.3076,88724.0
2025-03-17 15:10:00,87.15,87.19,87.09,87.19,76059.0,86.3076,86.3472,86.2482,86.3472,76059.0
2025-03-17 15:20:00,87.19,87.29,87.18,87.28,68077.0,86.3472,86.4462,86.3373,86.4363,68077.0
2025-03-17 15:30:00,87.28,87.3,87.14,87.16,98015.0,86.4363,86.4561,86.2977,86.3175,98015.0
2025-03-17 15:40:00,87.16,87.29,87.14,87.23,157222.0,86.3175,86.4462,86.2977,86.3868,157222.0
2025-03-17 15:50:00,87.23,87.25,87.0,87.03,758536.0,86.3868,86.4066,86.159,86.1887,758536.0
2025-03-18 09:30:00,87.42,87.42,86.73,86.92,239542.0,86.575,86.575,85.8916,86.0798,239542.0
2025-03-18 09:40:00,86.92,87.05,86.87,86.91,197104.0,86.0798,86.2085,86.0303,86.0699,197104.0
2025-03-18 09:50:00,86.91,86.97,86.76,86.8,124597.0,86.0699,86.1293,85.9213,85.961,124597.0
2025-03-18 10:00:00,86.79,87.02,86.79,86.98,169917.0,85.9511,86.1788,85.9511,86.1392,169917.0
2025-03-18 10:10:00,86.98,87.01,86.82,86.95,174288.0,86.1392,86.1689,85.9808,86.1095,174288.0
2025-03-18 10:20:00,86.95,87.08,86.92,87.08,121556.0,86.1095,86.2382,86.0798,86.2382,121556.0
2025-03-18 10:30:00,87.08,87.16,87.05,87.15,123710.0,86.2382,86.3175,86.2085,86.3076,123710.0
2025-03-18 10:40:00,87.15,87.19,86.96,87.01,187723.0,86.3076,86.3472,86.1194,86.1689,187723.0
2025-03-18 10:50:00,87.01,87.07,86.87,86.88,140352.0,86.1689,86.2283,86.0303,86.0402,140352.0
2025-03-18 11:00:00,86.89,86.91,86.66,86.76,110113.0,86.0501,86.0699,85.8223,85.9213,110113.0
2025-03-18 11:10:00,86.76,86.82,86.72,86.82,57611.0,85.9213,85.9808,85.8817,85.9808,57611.0
2025-03-18 11:20:00,86.82,86.83,86.66,86.66,42656.0,85.9808,85.9907,85.8223,85.8223,42656.0
2025-03-18 11:30:00,86.65,86.71,86.6,86.69,53788.0,85.8124,85.8718,85.7629,85.852,53788.0
2025-03-18 11:40:00,86.72,86.8,86.64,86.65,71445.0,85.8817,85.961,85.8025,85.8124,71445.0
2025-03-18 11:50:00,86.65,86.68,86.56,86.63,40110.0,85.8124,85.8421,85.7233,85.7926,40110.0
2025-03-18 12:00:00,86.62,86.7,86.59,86.66,28586.0,85.7827,85.8619,85.753,85.8223,28586.0
2025-03-18 12:10:00,86.67,86.8,86.67,86.72,28297.0,85.8322,85.961,85.8322,85.8817,28297.0
2025-03-18 12:20:00,86.72,86.85,86.7,86.85,83120.0,85.8817,86.0105,85.8619,86.0105,83120.0
2025-03-18 12:30:00,86.85,86.88,86.76,86.8,33317.0,86.0105,86.0402,85.9213,85.961,33317.0
2025-03-18 12:40:00,86.81,86.84,86.64,86.65,40690.0,85.9709,86.0006,85.8025,85.8124,40690.0
2025-03-18 12:50:00,86.66,86.75,86.59,86.71,51265.0,85.8223,85.9114,85.753,85.8718,51265.0
2025-03-18 13:00:00,86.71,86.78,86.65,86.67,33994.0,85.8718,85.9411,85.8124,85.8322,33994.0
2025-03-18 13:10:00,86.67,86.81,86.62,86.66,154957.0,85.8322,85.9709,85.7827,85.8223,154957.0
2025-03-18 13:20:00,86.67,86.91,86.67,86.87,106938.0,85.8322,86.0699,85.8322,86.0303,106938.0
2025-03-18 13:30:00,86.87,87.06,86.86,87.05,53189.0,86.0303,86.2184,86.0204,86.2085,53189.0
2025-03-18 13:40:00,87.04,87.06,86.97,87.03,78683.0,86.1986,86.2184,86.1293,86.1887,78683.0
2025-03-18 13:50:00,87.03,87.05,86.94,86.97,30950.0,86.1887,86.2085,86.0996,86.1293,30950.0
2025-03-18 14:00:00,86.96,87.02,86.9,86.99,55613.0,86.1194,86.1788,86.06,86.1491,55613.0
2025-03-18 14:10:00,86.98,86.98,86.92,86.95,42096.0,86.1392,86.1392,86.0798,86.1095,42096.0
2025-03-18 14:20:00,86.96,87.09,86.87,86.89,60882.0,86.1194,86.2482,86.0303,86.0501,60882.0
2025-03-18 14:30:00,86.89,87.02,86.89,86.97,34241.0,86.0501,86.1788,86.0501,86.1293,34241.0
2025-03-18 14:40:00,86.97,86.97,86.84,86.9,62299.0,86.1293,86.1293,86.0006,86.06,62299.0
2025-03-18 14:50:00,86.91,86.97,86.83,86.85,116788.0,86.0699,86.1293,85.9907,86.0105,116788.0
2025-03-18 15:00:00,86.85,86.85,86.73,86.77,40951.0,86.0105,86.0105,85.8916,85.9312,40951.0
2025-03-18 15:10:00,86.78,86.89,86.73,86.85,26547.0,85.9411,86.0501,85.8916,86.0105,26547.0
2025-03-18 15:20:00,86.85,86.9,86.79,86.86,28501.0,86.0105,86.06,85.9511,86.0204,28501.0
2025-03-18 15:30:00,86.87,86.91,86.79,86.9,49019.0,86.0303,86.0699,85.9511,86.06,49019.0
2025-03-18 15:40:00,86.9,86.97,86.82,86.87,98285.0,86.06,86.1293,85.9808,86.0303,98285.0
2025-03-18 15:50:00,86.87,87.0,86.78,86.93,711569.0,86.0303,86.159,85.9411,86.0897,711569.0
2025-03-19 09:30:00,86.98,87.16,86.73,87.08,176413.0,86.1392,86.3175,85.8916,86.2382,176413.0
2025-03-19 09:40:00,87.08,87.13,86.89,87.11,166724.0,86.2382,86.2878,86.0501,86.268,166724.0
2025-03-19 09:50:00,87.11,87.22,87.07,87.15,74707.0,86.268,86.3769,86.2283,86.3076,74707.0
2025-03-19 10:00:00,87.14,87.14,86.98,87.07,181124.0,86.2977,86.2977,86.1392,86.2283,181124.0
2025-03-19 10:10:00,87.08,87.08,86.95,87.01,53162.0,86.2382,86.2382,86.1095,86.1689,53162.0
2025-03-19 10:20:00,87.03,87.12,86.99,87.01,35155.0,86.1887,86.2779,86.1491,86.1689,35155.0
2025-03-19 10:30:00,87.01,87.09,86.99,87.0,42332.0,86.1689,86.2482,86.1491,86.159,42332.0
2025-03-19 10:40:00,87.02,87.08,87.0,87.06,37887.0,86.1788,86.2382,86.159,86.2184,37887.0
2025-03-19 10:50:00,87.06,87.06,86.95,87.01,43649.0,86.2184,86.2184,86.1095,86.1689,43649.0
2025-03-19 11:00:00,87.02,87.14,87.01,87.12,64850.0,86.1788,86.2977,86.1689,86.2779,64850.0
2025-03-19 11:10:00,87.13,87.19,87.05,87.05,57078.0,86.2878,86.3472,86.2085,86.2085,57078.0
2025-03-19 11:20:00,87.06,87.14,87.02,87.12,44769.0,86.2184,86.2977,86.1788,86.2779,44769.0
2025-03-19 11:30:00,87.12,87.16,87.08,87.09,54055.0,86.2779,86.3175,86.2382,86.2482,54055.0
2025-03-19 11:40:00,87.09,87.25,87.08,87.25,82367.0,86.2482,86.4066,86.2382,86.4066,82367.0
2025-03-19 11:50:00,87.26,87.38,87.25,87.3,63062.0,86.4165,86.5353,86.4066,86.4561,63062.0
2025-03-19 12:00:00,87.3,87.4,87.28,87.35,67917.0,86.4561,86.5552,86.4363,86.5056,67917.0
2025-03-19 12:10:00,87.35,87.38,87.22,87.3,57374.0,86.5056,86.5353,86.3769,86.4561,57374.0
2025-03-19 12:20:00,87.3,87.32,87.25,87.28,54244.0,86.4561,86.4759,86.4066,86.4363,54244.0
2025-03-19 12:30:00,87.28,87.33,87.26,87.26,82655.0,86.4363,86.4858,86.4165,86.4165,82655.0
2025-03-19 12:40:00,87.26,87.28,87.21,87.24,35114.0,86.4165,86.4363,86.367,86.3967,35114.0
2025-03-19 12:50:00,87.23,87.27,87.15,87.17,58825.0,86.3868,86.4264,86.3076,86.3274,58825.0
2025-03-19 13:00:00,87.16,87.19,86.91,86.95,80697.0,86.3175,86.3472,86.0699,86.1095,80697.0
2025-03-19 13:10:00,86.94,86.96,86.77,86.82,195523.0,86.0996,86.1194,85.9312,85.9808,195523.0
2025-03-19 13:20:00,86.8,86.83,86.71,86.72,54948.0,85.961,85.9907,85.8718,85.8817,54948.0
2025-03-19 13:30:00,86.72,86.87,86.7,86.86,65540.0,85.8817,86.0303,85.8619,86.0204,65540.0
2025-03-19 13:40:00,86.85,86.85,86.59,86.62,52030.0,86.0105,86.0105,85.753,85.7827,52030.0
2025-03-19 13:50:00,86.62,86.72,86.55,86.55,71981.0,85.7827,85.8817,85.7134,85.7134,71981.0
2025-03-19 14:00:00,86.5,86.83,86.37,86.75,237384.0,85.6639,85.9907,85.5351,85.9114,237384.0
2025-03-19 14:10:00,86.76,86.88,86.76,86.77,78573.0,85.9213,86.0402,85.9213,85.9312,78573.0
2025-03-19 14:20:00,86.77,86.84,86.69,86.72,90006.0,85.9312,86.0006,85.852,85.8817,90006.0
2025-03-19 14:30:00,86.72,86.99,86.72,86.84,96186.0,85.8817,86.1491,85.8817,86.0006,96186.0
2025-03-19 14:40:00,86.85,87.09,86.8,86.96,100786.0,86.0105,86.2482,85.961,86.1194,100786.0
2025-03-19 14:50:00,86.97,87.29,86.96,87.18,93445.0,86.1293,86.4462,86.1194,86.3373,93445.0
2025-03-19 15:00:00,87.17,87.5,87.17,87.46,156943.0,86.3274,86.6542,86.3274,86.6146,156943.0
2025-03-19 15:10:00,87.46,87.53,87.38,87.4,200996.0,86.6146,86.6839,86.5353,86.5552,200996.0
2025-03-19 15:20:00,87.4,87.42,87.09,87.22,129944.0,86.5552,86.575,86.2482,86.3769,129944.0
2025-03-19 15:30:00,87.2,87.44,87.18,87.36,103650.0,86.3571,86.5948,86.3373,86.5155,103650.0
2025-03-19 15:40:00,87.35,87.53,87.33,87.39,173204.0,86.5056,86.6839,86.4858,86.5453,173204.0
2025-03-19 15:50:00,87.39,87.39,87.1,87.23,759031.0,86.5453,86.5453,86.2581,86.3868,759031.0
2025-03-20 09:30:00,86.94,86.94,86.53,86.55,119323.0,86.0996,86.0996,85.6936,85.7134,119323.0
2025-03-20 09:40:00,86.56,86.78,86.53,86.73,81582.0,85.7233,85.9411,85.6936,85.8916,81582.0
2025-03-20 09:50:00,86.72,86.98,86.67,86.82,58098.0,85.8817,86.1392,85.8322,85.9808,58098.0
2025-03-20 10:00:00,86.83,87.11,86.82,87.05,79828.0,85.9907,86.268,85.9808,86.2085,79828.0
2025-03-20 10:10:00,87.04,87.11,86.98,87.05,53481.0,86.1986,86.268,86.1392,86.2085,53481.0
2025-03-20 10:20:00,87.05,87.25,87.02,87.2,61542.0,86.2085,86.4066,86.1788,86.3571,61542.0
2025-03-20 10:30:00,87.22,87.22,87.07,87.2,54265.0,86.3769,86.3769,86.2283,86.3571,54265.0
2025-03-20 10:40:00,87.19,87.39,87.19,87.33,57543.0,86.3472,86.5453,86.3472,86.4858,57543.0
2025-03-20 10:50:00,87.31,87.31,87.23,87.29,39800.0,86.466,86.466,86.3868,86.4462,39800.0
2025-03-20 11:00:00,87.31,87.35,87.23,87.27,33010.0,86.466,86.5056,86.3868,86.4264,33010.0
2025-03-20 11:10:00,87.27,87.34,87.1,87.1,31322.0,86.4264,86.4957,86.2581,86.2581,31322.0
2025-03-20 11:20:00,87.1,87.14,87.02,87.12,40646.0,86.2581,86.2977,86.1788,86.2779,40646.0
2025-03-20 11:30:00,87.11,87.2,87.05,87.15,52326.0,86.268,86.3571,86.2085,86.3076,52326.0
2025-03-20 11:40:00,87.16,87.28,87.14,87.28,31927.0,86.3175,86.4363,86.2977,86.4363,31927.0
2025-03-20 11:50:00,87.27,87.32,87.19,87.19,58897.0,86.4264,86.4759,86.3472,86.3472,58897.0
2025-03-20 12:00:00,87.2,87.37,87.18,87.23,146654.0,86.3571,86.5254,86.3373,86.3868,146654.0
2025-03-20 12:10:00,87.24,87.25,87.12,87.14,38851.0,86.3967,86.4066,86.2779,86.2977,38851.0
2025-03-20 12:20:00,87.14,87.14,86.99,87.0,57254.0,86.2977,86.2977,86.1491,86.159,57254.0
2025-03-20 12:30:00,87.02,87.09,86.99,87.07,37151.0,86.1788,86.2482,86.1491,86.2283,37151.0
2025-03-20 12:40:00,87.06,87.08,86.96,86.96,39385.0,86.2184,86.2382,86.1194,86.1194,39385.0
2025-03-20 12:50:00,86.94,87.03,86.89,86.92,38618.0,86.0996,86.1887,86.0501,86.0798,38618.0
2025-03-20 13:00:00,86.91,87.07,86.9,87.04,44259.0,86.0699,86.2283,86.06,86.1986,44259.0
2025-03-20 13:10:00,87.05,87.05,86.94,86.98,30458.0,86.2085,86.2085,86.0996,86.1392,30458.0
2025-03-20 13:20:00,86.99,86.99,86.72,86.73,49321.0,86.1491,86.1491,85.8817,85.8916,49321.0
2025-03-20 13:30:00,86.74,86.88,86.73,86.87,46696.0,85.9015,86.0402,85.8916,86.0303,46696.0
2025-03-20 13:40:00,86.86,86.92,86.78,86.86,25300.0,86.0204,86.0798,85.9411,86.0204,25300.0
2025-03-20 13:50:00,86.88,86.88,86.7,86.74,17271.0,86.0402,86.0402,85.8619,85.9015,17271.0
2025-03-20 14:00:00,86.73,86.79,86.72,86.77,20016.0,85.8916,85.9511,85.8817,85.9312,20016.0
2025-03-20 14:10:00,86.77,86.86,86.77,86.81,27921.0,85.9312,86.0204,85.9312,85.9709,27921.0
2025-03-20 14:20:00,86.8,86.8,86.68,86.69,26698.0,85.961,85.961,85.8421,85.852,26698.0
2025-03-20 14:30:00,86.68,86.7,86.59,86.67,42673.0,85.8421,85.8619,85.753,85.8322,42673.0
2025-03-20 14:40:00,86.67,86.74,86.6,86.73,42546.0,85.8322,85.9015,85.7629,85.8916,42546.0
2025-03-20 14:50:00,86.73,86.86,86.62,86.65,26346.0,85.8916,86.0204,85.7827,85.8124,26346.0
2025-03-20 15:00:00,86.65,86.78,86.65,86.7,32501.0,85.8124,85.9411,85.8124,85.8619,32501.0
2025-03-20 15:10:00,86.71,86.86,86.71,86.84,64420.0,85.8718,86.0204,85.8718,86.0006,64420.0
2025-03-20 15:20:00,86.84,86.9,86.67,86.69,48491.0,86.0006,86.06,85.8322,85.852,48491.0
2025-03-20 15:30:00,86.67,86.8,86.66,86.69,92754.0,85.8322,85.961,85.8223,85.852,92754.0
2025-03-20 15:40:00,86.69,86.93,86.68,86.93,155986.0,85.852,86.0897,85.8421,86.0897,155986.0
2025-03-20 15:50:00,86.92,86.93,86.63,86.68,748723.0,86.0798,86.0897,85.7926,85.8421,748723.0
2025-03-21 09:30:00,85.93,85.93,85.43,85.44,275736.0,85.0994,85.0994,84.6042,84.6141,275736.0
2025-03-21 09:40:00,85.42,85.64,85.31,85.33,179437.0,84.5943,84.8122,84.4854,84.5052,179437.0
2025-03-21 09:50:00,85.33,85.33,85.04,85.31,140707.0,84.5052,84.5052,84.218,84.4854,140707.0
2025-03-21 10:00:00,85.31,85.31,84.92,84.94,130380.0,84.4854,84.4854,84.0991,84.1189,130380.0
2025-03-21 10:10:00,84.93,85.08,84.9,85.07,113609.0,84.109,84.2576,84.0793,84.2477,113609.0
2025-03-21 10:20:00,85.06,85.09,84.93,85.06,109880.0,84.2378,84.2675,84.109,84.2378,109880.0
2025-03-21 10:30:00,85.06,85.14,85.0,85.01,102775.0,84.2378,84.317,84.1784,84.1883,102775.0
2025-03-21 10:40:00,85.01,85.16,85.0,85.13,186782.0,84.1883,84.3368,84.1784,84.3071,186782.0
2025-03-21 10:50:00,85.14,85.35,85.13,85.33,130327.0,84.317,84.525,84.3071,84.5052,130327.0
2025-03-21 11:00:00,85.34,85.39,85.3,85.32,114732.0,84.5151,84.5646,84.4755,84.4953,114732.0
2025-03-21 11:10:00,85.32,85.33,85.09,85.09,137215.0,84.4953,84.5052,84.2675,84.2675,137215.0
2025-03-21 11:20:00,85.09,85.09,84.98,85.01,93767.0,84.2675,84.2675,84.1585,84.1883,93767.0
2025-03-21 11:30:00,85.0,85.06,84.94,84.95,77929.0,84.1784,84.2378,84.1189,84.1288,77929.0
2025-03-21 11:40:00,84.94,84.96,84.82,84.86,139767.0,84.1189,84.1387,84.0001,84.0397,139767.0
2025-03-21 11:50:00,84.85,84.87,84.73,84.83,103135.0,84.0298,84.0496,83.911,84.01,103135.0
2025-03-21 12:00:00,84.83,85.02,84.75,85.0,189176.0,84.01,84.1982,83.9308,84.1784,189176.0
2025-03-21 12:10:00,85.01,85.23,85.0,85.23,50616.0,84.1883,84.4061,84.1784,84.4061,50616.0
2025-03-21 12:20:00,85.22,85.35,85.22,85.3,144237.0,84.3962,84.525,84.3962,84.4755,144237.0
2025-03-21 12:30:00,85.3,85.34,85.22,85.33,89041.0,84.4755,84.5151,84.3962,84.5052,89041.0
2025-03-21 12:40:00,85.33,85.43,85.29,85.41,82146.0,84.5052,84.6042,84.4656,84.5844,82146.0
2025-03-21 12:50:00,85.41,85.59,85.38,85.59,53338.0,84.5844,84.7627,84.5547,84.7627,53338.0
2025-03-21 13:00:00,85.59,85.68,85.54,85.68,38603.0,84.7627,84.8518,84.7131,84.8518,38603.0
2025-03-21 13:10:00,85.68,85.68,85.57,85.61,65234.0,84.8518,84.8518,84.7428,84.7825,65234.0
2025-03-21 13:20:00,85.61,85.65,85.51,85.53,52441.0,84.7825,84.8221,84.6834,84.7032,52441.0
2025-03-21 13:30:00,85.52,85.59,85.43,85.59,43751.0,84.6933,84.7627,84.6042,84.7627,43751.0
2025-03-21 13:40:00,85.59,85.79,85.58,85.78,58697.0,84.7627,84.9607,84.7527,84.9508,58697.0
2025-03-21 13:50:00,85.78,85.83,85.66,85.7,59467.0,84.9508,85.0003,84.832,84.8716,59467.0
2025-03-21 14:00:00,85.69,85.73,85.57,85.62,201083.0,84.8617,84.9013,84.7428,84.7924,201083.0
2025-03-21 14:10:00,85.62,85.69,85.58,85.65,70870.0,84.7924,84.8617,84.7527,84.8221,70870.0
2025-03-21 14:20:00,85.65,85.66,85.44,85.44,47360.0,84.8221,84.832,84.6141,84.6141,47360.0
2025-03-21 14:30:00,85.45,85.65,85.44,85.63,86045.0,84.624,84.8221,84.6141,84.8023,86045.0
2025-03-21 14:40:00,85.63,85.67,85.5,85.57,113016.0,84.8023,84.8419,84.6735,84.7428,113016.0
2025-03-21 14:50:00,85.57,85.59,85.47,85.53,52193.0,84.7428,84.7627,84.6438,84.7032,52193.0
2025-03-21 15:00:00,85.53,85.55,85.42,85.45,77014.0,84.7032,84.723,84.5943,84.624,77014.0
2025-03-21 15:10:00,85.45,85.52,85.31,85.5,143543.0,84.624,84.6933,84.4854,84.6735,143543.0
2025-03-21 15:20:00,85.51,85.6,85.45,85.48,96258.0,84.6834,84.7726,84.624,84.6537,96258.0
2025-03-21 15:30:00,85.48,85.64,85.43,85.55,150148.0,84.6537,84.8122,84.6042,84.723,150148.0
2025-03-21 15:40:00,85.54,85.59,85.45,85.59,318591.0,84.7131,84.7627,84.624,84.7627,318591.0
2025-03-21 15:50:00,85.6,85.85,85.57,85.77,1419664.0,84.7726,85.0201,84.7428,84.9409,1419664.0
2025-03-24 09:30:00,86.25,86.52,85.94,86.45,161272.0,85.8178,86.0864,85.5093,86.0168,161272.0
2025-03-24 09:40:00,86.47,86.66,86.46,86.55,148639.0,86.0367,86.2257,86.0267,86.1163,148639.0
2025-03-24 09:50:00,86.57,86.57,86.36,86.43,81060.0,86.1362,86.1362,85.9272,85.9969,81060.0
2025-03-24 10:00:00,86.42,86.59,86.42,86.58,124617.0,85.9869,86.1561,85.9869,86.1461,124617.0
2025-03-24 10:10:00,86.57,86.69,86.55,86.64,204721.0,86.1362,86.2556,86.1163,86.2058,204721.0
2025-03-24 10:20:00,86.64,86.71,86.57,86.63,94644.0,86.2058,86.2755,86.1362,86.1959,94644.0
2025-03-24 10:30:00,86.61,86.64,86.51,86.52,65023.0,86.176,86.2058,86.0765,86.0864,65023.0
2025-03-24 10:40:00,86.55,86.55,86.41,86.5,153646.0,86.1163,86.1163,85.977,86.0665,153646.0
2025-03-24 10:50:00,86.51,86.57,86.49,86.54,44679.0,86.0765,86.1362,86.0566,86.1063,44679.0
2025-03-24 11:00:00,86.54,86.56,86.49,86.52,50509.0,86.1063,86.1262,86.0566,86.0864,50509.0
2025-03-24 11:10:00,86.52,86.57,86.45,86.55,103730.0,86.0864,86.1362,86.0168,86.1163,103730.0
2025-03-24 11:20:00,86.55,86.57,86.43,86.47,45108.0,86.1163,86.1362,85.9969,86.0367,45108.0
2025-03-24 11:30:00,86.47,86.56,86.47,86.56,42962.0,86.0367,86.1262,86.0367,86.1262,42962.0
2025-03-24 11:40:00,86.55,86.6,86.49,86.54,68127.0,86.1163,86.166,86.0566,86.1063,68127.0
2025-03-24 11:50:00,86.55,86.64,86.55,86.61,55163.0,86.1163,86.2058,86.1163,86.176,55163.0
2025-03-24 12:00:00,86.61,86.67,86.59,86.65,50381.0,86.176,86.2357,86.1561,86.2158,50381.0
2025-03-24 12:10:00,86.65,86.71,86.62,86.63,48975.0,86.2158,86.2755,86.1859,86.1959,48975.0
2025-03-24 12:20:00,86.63,86.69,86.53,86.54,97421.0,86.1959,86.2556,86.0964,86.1063,97421.0
2025-03-24 12:30:00,86.55,86.58,86.46,86.47,44867.0,86.1163,86.1461,86.0267,86.0367,44867.0
2025-03-24 12:40:00,86.46,86.47,86.37,86.44,35743.0,86.0267,86.0367,85.9372,86.0068,35743.0
2025-03-24 12:50:00,86.45,86.47,86.38,86.41,31615.0,86.0168,86.0367,85.9471,85.977,31615.0
2025-03-24 13:00:00,86.4,86.42,86.34,86.34,47812.0,85.967,85.9869,85.9073,85.9073,47812.0
2025-03-24 13:10:00,86.34,86.36,86.28,86.31,32009.0,85.9073,85.9272,85.8476,85.8775,32009.0
2025-03-24 13:20:00,86.3,86.33,86.27,86.33,25754.0,85.8675,85.8974,85.8377,85.8974,25754.0
2025-03-24 13:30:00,86.33,86.42,86.32,86.4,36006.0,85.8974,85.9869,85.8874,85.967,36006.0
2025-03-24 13:40:00,86.4,86.41,86.36,86.4,38204.0,85.967,85.977,85.9272,85.967,38204.0
2025-03-24 13:50:00,86.41,86.42,86.31,86.37,47926.0,85.977,85.9869,85.8775,85.9372,47926.0
2025-03-24 14:00:00,86.37,86.4,86.23,86.27,48148.0,85.9372,85.967,85.7979,85.8377,48148.0
2025-03-24 14:10:00,86.26,86.26,86.14,86.16,28856.0,85.8277,85.8277,85.7083,85.7282,28856.0
2025-03-24 14:20:00,86.16,86.16,86.06,86.06,34508.0,85.7282,85.7282,85.6287,85.6287,34508.0
2025-03-24 14:30:00,86.06,86.32,86.05,86.3,88612.0,85.6287,85.8874,85.6188,85.8675,88612.0
2025-03-24 14:40:00,86.3,86.42,86.25,86.36,150278.0,85.8675,85.9869,85.8178,85.9272,150278.0
2025-03-24 14:50:00,86.36,86.44,86.34,86.43,28866.0,85.9272,86.0068,85.9073,85.9969,28866.0
2025-03-24 15:00:00,86.43,86.49,86.38,86.47,50129.0,85.9969,86.0566,85.9471,86.0367,50129.0
2025-03-24 15:10:00,86.46,86.54,86.44,86.52,39955.0,86.0267,86.1063,86.0068,86.0864,39955.0
2025-03-24 15:20:00,86.53,86.6,86.49,86.52,39459.0,86.0964,86.166,86.0566,86.0864,39459.0
2025-03-24 15:30:00,86.53,86.58,86.47,86.54,74962.0,86.0964,86.1461,86.0367,86.1063,74962.0
2025-03-24 15:40:00,86.54,86.7,86.51,86.7,148367.0,86.1063,86.2655,86.0765,86.2655,148367.0
2025-03-24 15:50:00,86.7,86.71,86.53,86.53,658583.0,86.2655,86.2755,86.0964,86.0964,658583.0
2025-03-25 09:30:00,86.81,86.99,86.64,86.93,128175.0,86.375,86.5541,86.2058,86.4944,128175.0
2025-03-25 09:40:00,86.92,86.93,86.7,86.71,102273.0,86.4844,86.4944,86.2655,86.2755,102273.0
2025-03-25 09:50:00,86.7,86.77,86.56,86.57,86537.0,86.2655,86.3352,86.1262,86.1362,86537.0
2025-03-25 10:00:00,86.57,86.71,86.41,86.69,214614.0,86.1362,86.2755,85.977,86.2556,214614.0
2025-03-25 10:10:00,86.69,86.86,86.67,86.71,194954.0,86.2556,86.4247,86.2357,86.2755,194954.0
2025-03-25 10:20:00,86.73,86.83,86.71,86.77,66034.0,86.2954,86.3949,86.2755,86.3352,66034.0
2025-03-25 10:30:00,86.77,86.85,86.74,86.83,63870.0,86.3352,86.4148,86.3053,86.3949,63870.0
2025-03-25 10:40:00,86.83,86.83,86.72,86.78,35568.0,86.3949,86.3949,86.2854,86.3451,35568.0
2025-03-25 10:50:00,86.78,86.78,86.55,86.55,85663.0,86.3451,86.3451,86.1163,86.1163,85663.0
2025-03-25 11:00:00,86.55,86.65,86.48,86.65,46919.0,86.1163,86.2158,86.0466,86.2158,46919.0
2025-03-25 11:10:00,86.65,86.78,86.63,86.77,42484.0,86.2158,86.3451,86.1959,86.3352,42484.0
2025-03-25 11:20:00,86.76,86.81,86.71,86.72,53158.0,86.3252,86.375,86.2755,86.2854,53158.0
2025-03-25 11:30:00,86.72,86.76,86.68,86.76,42910.0,86.2854,86.3252,86.2456,86.3252,42910.0
2025-03-25 11:40:00,86.76,86.8,86.63,86.65,57957.0,86.3252,86.365,86.1959,86.2158,57957.0
2025-03-25 11:50:00,86.65,86.67,86.48,86.54,50925.0,86.2158,86.2357,86.0466,86.1063,50925.0
2025-03-25 12:00:00,86.54,86.58,86.51,86.58,31854.0,86.1063,86.1461,86.0765,86.1461,31854.0
2025-03-25 12:10:00,86.57,86.6,86.54,86.55,24264.0,86.1362,86.166,86.1063,86.1163,24264.0
2025-03-25 12:20:00,86.54,86.68,86.53,86.66,29208.0,86.1063,86.2456,86.0964,86.2257,29208.0
2025-03-25 12:30:00,86.66,86.67,86.56,86.56,41257.0,86.2257,86.2357,86.1262,86.1262,41257.0
2025-03-25 12:40:00,86.56,86.65,86.56,86.64,23995.0,86.1262,86.2158,86.1262,86.2058,23995.0
2025-03-25 12:50:00,86.63,86.68,86.62,86.68,32849.0,86.1959,86.2456,86.1859,86.2456,32849.0
2025-03-25 13:00:00,86.68,86.76,86.68,86.75,20109.0,86.2456,86.3252,86.2456,86.3153,20109.0
2025-03-25 13:10:00,86.75,86.76,86.65,86.66,26279.0,86.3153,86.3252,86.2158,86.2257,26279.0
2025-03-25 13:20:00,86.66,86.66,86.54,86.56,26461.0,86.2257,86.2257,86.1063,86.1262,26461.0
2025-03-25 13:30:00,86.57,86.61,86.54,86.58,22434.0,86.1362,86.176,86.1063,86.1461,22434.0
2025-03-25 13:40:00,86.58,86.64,86.57,86.58,14272.0,86.1461,86.2058,86.1362,86.1461,14272.0
2025-03-25 13:50:00,86.59,86.62,86.48,86.48,186163.0,86.1561,86.1859,86.0466,86.0466,186163.0
2025-03-25 14:00:00,86.48,86.56,86.48,86.54,48558.0,86.0466,86.1262,86.0466,86.1063,48558.0
2025-03-25 14:10:00,86.55,86.61,86.53,86.56,23721.0,86.1163,86.176,86.0964,86.1262,23721.0
2025-03-25 14:20:00,86.56,86.58,86.52,86.55,19705.0,86.1262,86.1461,86.0864,86.1163,19705.0
2025-03-25 14:30:00,86.56,86.56,86.45,86.51,25840.0,86.1262,86.1262,86.0168,86.0765,25840.0
2025-03-25 14:40:00,86.51,86.51,86.42,86.43,22779.0,86.0765,86.0765,85.9869,85.9969,22779.0
2025-03-25 14:50:00,86.42,86.53,86.41,86.51,21785.0,85.9869,86.0964,85.977,86.0765,21785.0
2025-03-25 15:00:00,86.51,86.65,86.47,86.62,37184.0,86.0765,86.2158,86.0367,86.1859,37184.0
2025-03-25 15:10:00,86.63,86.63,86.55,86.59,69059.0,86.1959,86.1959,86.1163,86.1561,69059.0
2025-03-25 15:20:00,86.6,86.6,86.47,86.47,73304.0,86.166,86.166,86.0367,86.0367,73304.0
2025-03-25 15:30:00,86.47,86.64,86.15,86.48,306429.0,86.0367,86.2058,85.7183,86.0466,306429.0
2025-03-25 15:40:00,86.49,86.64,86.47,86.64,173181.0,86.0566,86.2058,86.0367,86.2058,173181.0
2025-03-25 15:50:00,86.63,86.63,86.47,86.53,621626.0,86.1959,86.1959,86.0367,86.0964,621626.0
2025-03-26 09:30:00,86.61,87.05,86.52,87.05,213838.0,86.176,86.6138,86.0864,86.6138,213838.0
2025-03-26 09:40:00,87.04,87.2,86.89,86.92,176700.0,86.6038,86.763,86.4546,86.4844,176700.0
2025-03-26 09:50:00,86.92,86.96,86.81,86.89,139275.0,86.4844,86.5242,86.375,86.4546,139275.0
2025-03-26 10:00:00,86.89,87.09,86.87,86.92,227319.0,86.4546,86.6536,86.4347,86.4844,227319.0
2025-03-26 10:10:00,86.9,87.07,86.89,87.04,70842.0,86.4645,86.6337,86.4546,86.6038,70842.0
2025-03-26 10:20:00,87.02,87.04,86.9,86.91,135523.0,86.5839,86.6038,86.4645,86.4745,135523.0
2025-03-26 10:30:00,86.9,87.06,86.89,87.01,62184.0,86.4645,86.6237,86.4546,86.574,62184.0
2025-03-26 10:40:00,87.0,87.06,86.89,86.91,88602.0,86.564,86.6237,86.4546,86.4745,88602.0
2025-03-26 10:50:00,86.91,86.94,86.74,86.75,410363.0,86.4745,86.5043,86.3053,86.3153,410363.0
2025-03-26 11:00:00,86.76,86.93,86.75,86.9,65411.0,86.3252,86.4944,86.3153,86.4645,65411.0
2025-03-26 11:10:00,86.9,86.91,86.79,86.8,59293.0,86.4645,86.4745,86.3551,86.365,59293.0
2025-03-26 11:20:00,86.81,86.81,86.59,86.6,52309.0,86.375,86.375,86.1561,86.166,52309.0
2025-03-26 11:30:00,86.61,86.81,86.61,86.81,26587.0,86.176,86.375,86.176,86.375,26587.0
2025-03-26 11:40:00,86.81,86.83,86.7,86.73,43627.0,86.375,86.3949,86.2655,86.2954,43627.0
2025-03-26 11:50:00,86.73,86.74,86.55,86.67,116083.0,86.2954,86.3053,86.1163,86.2357,116083.0
2025-03-26 12:00:00,86.65,86.74,86.64,86.7,37771.0,86.2158,86.3053,86.2058,86.2655,37771.0
2025-03-26 12:10:00,86.71,86.76,86.69,86.72,51605.0,86.2755,86.3252,86.2556,86.2854,51605.0
2025-03-26 12:20:00,86.71,86.84,86.7,86.84,41015.0,86.2755,86.4048,86.2655,86.4048,41015.0
2025-03-26 12:30:00,86.84,86.87,86.76,86.81,50752.0,86.4048,86.4347,86.3252,86.375,50752.0
2025-03-26 12:40:00,86.8,86.83,86.73,86.83,25598.0,86.365,86.3949,86.2954,86.3949,25598.0
2025-03-26 12:50:00,86.82,86.82,86.63,86.63,17763.0,86.3849,86.3849,86.1959,86.1959,17763.0
2025-03-26 13:00:00,86.61,86.65,86.55,86.58,58231.0,86.176,86.2158,86.1163,86.1461,58231.0
2025-03-26 13:10:00,86.59,86.63,86.42,86.46,49613.0,86.1561,86.1959,85.9869,86.0267,49613.0
2025-03-26 13:20:00,86.47,86.49,86.36,86.37,33863.0,86.0367,86.0566,85.9272,85.9372,33863.0
2025-03-26 13:30:00,86.36,86.36,86.26,86.31,37808.0,85.9272,85.9272,85.8277,85.8775,37808.0
2025-03-26 13:40:00,86.31,86.45,86.3,86.35,40660.0,85.8775,86.0168,85.8675,85.9173,40660.0
2025-03-26 13:50:00,86.36,86.39,86.33,86.34,48323.0,85.9272,85.9571,85.8974,85.9073,48323.0
2025-03-26 14:00:00,86.34,86.49,86.34,86.49,70250.0,85.9073,86.0566,85.9073,86.0566,70250.0
2025-03-26 14:10:00,86.5,86.58,86.49,86.55,44710.0,86.0665,86.1461,86.0566,86.1163,44710.0
2025-03-26 14:20:00,86.55,86.64,86.53,86.61,37019.0,86.1163,86.2058,86.0964,86.176,37019.0
2025-03-26 14:30:00,86.6,86.63,86.56,86.63,29423.0,86.166,86.1959,86.1262,86.1959,29423.0
2025-03-26 14:40:00,86.62,86.65,86.42,86.47,52158.0,86.1859,86.2158,85.9869,86.0367,52158.0
2025-03-26 14:50:00,86.47,86.5,86.43,86.48,28602.0,86.0367,86.0665,85.9969,86.0466,28602.0
2025-03-26 15:00:00,86.48,86.55,86.48,86.5,40158.0,86.0466,86.1163,86.0466,86.0665,40158.0
2025-03-26 15:10:00,86.51,86.57,86.46,86.56,68752.0,86.0765,86.1362,86.0267,86.1262,68752.0
2025-03-26 15:20:00,86.56,86.66,86.5,86.53,64351.0,86.1262,86.2257,86.0665,86.0964,64351.0
2025-03-26 15:30:00,86.53,86.59,86.51,86.56,119617.0,86.0964,86.1561,86.0765,86.1262,119617.0
2025-03-26 15:40:00,86.56,86.75,86.55,86.75,121213.0,86.1262,86.3153,86.1163,86.3153,121213.0
2025-03-26 15:50:00,86.76,86.8,86.65,86.67,425932.0,86.3252,86.365,86.2158,86.2357,425932.0
2025-03-27 09:30:00,86.43,86.43,85.9,86.11,173068.0,85.9969,85.9969,85.4695,85.6785,173068.0
2025-03-27 09:40:00,86.1,86.15,85.83,86.11,116437.0,85.6685,85.7183,85.3999,85.6785,116437.0
2025-03-27 09:50:00,86.11,86.48,86.1,86.47,93851.0,85.6785,86.0466,85.6685,86.0367,93851.0
2025-03-27 10:00:00,86.46,86.56,86.42,86.55,117742.0,86.0267,86.1262,85.9869,86.1163,117742.0
2025-03-27 10:10:00,86.54,86.69,86.39,86.69,69467.0,86.1063,86.2556,85.9571,86.2556,69467.0
2025-03-27 10:20:00,86.69,86.74,86.61,86.71,39428.0,86.2556,86.3053,86.176,86.2755,39428.0
2025-03-27 10:30:00,86.71,86.85,86.69,86.85,83577.0,86.2755,86.4148,86.2556,86.4148,83577.0
2025-03-27 10:40:00,86.86,86.94,86.83,86.89,45756.0,86.4247,86.5043,86.3949,86.4546,45756.0
2025-03-27 10:50:00,86.9,86.91,86.75,86.89,36756.0,86.4645,86.4745,86.3153,86.4546,36756.0
2025-03-27 11:00:00,86.9,86.9,86.79,86.79,46120.0,86.4645,86.4645,86.3551,86.3551,46120.0
2025-03-27 11:10:00,86.78,86.92,86.78,86.89,60943.0,86.3451,86.4844,86.3451,86.4546,60943.0
2025-03-27 11:20:00,86.88,86.88,86.72,86.73,45840.0,86.4446,86.4446,86.2854,86.2954,45840.0
2025-03-27 11:30:00,86.72,86.72,86.53,86.56,37802.0,86.2854,86.2854,86.0964,86.1262,37802.0
2025-03-27 11:40:00,86.57,86.57,86.47,86.48,31042.0,86.1362,86.1362,86.0367,86.0466,31042.0
2025-03-27 11:50:00,86.48,86.53,86.35,86.39,24646.0,86.0466,86.0964,85.9173,85.9571,24646.0
2025-03-27 12:00:00,86.38,86.58,86.36,86.54,34551.0,85.9471,86.1461,85.9272,86.1063,34551.0
2025-03-27 12:10:00,86.54,86.59,86.46,86.56,30207.0,86.1063,86.1561,86.0267,86.1262,30207.0
2025-03-27 12:20:00,86.56,86.61,86.5,86.54,26324.0,86.1262,86.176,86.0665,86.1063,26324.0
2025-03-27 12:30:00,86.53,86.61,86.46,86.54,25030.0,86.0964,86.176,86.0267,86.1063,25030.0
2025-03-27 12:40:00,86.54,86.55,86.35,86.35,27386.0,86.1063,86.1163,85.9173,85.9173,27386.0
2025-03-27 12:50:00,86.35,86.36,86.22,86.23,17796.0,85.9173,85.9272,85.7879,85.7979,17796.0
2025-03-27 13:00:00,86.23,86.35,86.18,86.34,36963.0,85.7979,85.9173,85.7481,85.9073,36963.0
2025-03-27 13:10:00,86.33,86.43,86.31,86.37,32992.0,85.8974,85.9969,85.8775,85.9372,32992.0
2025-03-27 13:20:00,86.36,86.41,86.26,86.27,34878.0,85.9272,85.977,85.8277,85.8377,34878.0
2025-03-27 13:30:00,86.26,86.34,86.25,86.29,25054.0,85.8277,85.9073,85.8178,85.8576,25054.0
2025-03-27 13:40:00,86.28,86.32,86.23,86.32,21277.0,85.8476,85.8874,85.7979,85.8874,21277.0
2025-03-27 13:50:00,86.33,86.36,86.2,86.25,40657.0,85.8974,85.9272,85.768,85.8178,40657.0
2025-03-27 14:00:00,86.24,86.46,86.23,86.42,20432.0,85.8078,86.0267,85.7979,85.9869,20432.0
2025-03-27 14:10:00,86.42,86.56,86.41,86.5,32370.0,85.9869,86.1262,85.977,86.0665,32370.0
2025-03-27 14:20:00,86.5,86.54,86.38,86.39,35406.0,86.0665,86.1063,85.9471,85.9571,35406.0
2025-03-27 14:30:00,86.39,86.49,86.38,86.45,36857.0,85.9571,86.0566,85.9471,86.0168,36857.0
2025-03-27 14:40:00,86.45,86.56,86.45,86.54,29525.0,86.0168,86.1262,86.0168,86.1063,29525.0
2025-03-27 14:50:00,86.55,86.58,86.39,86.41,41724.0,86.1163,86.1461,85.9571,85.977,41724.0
2025-03-27 15:00:00,86.41,86.59,86.41,86.56,44349.0,85.977,86.1561,85.977,86.1262,44349.0
2025-03-27 15:10:00,86.56,86.75,86.56,86.74,36137.0,86.1262,86.3153,86.1262,86.3053,36137.0
2025-03-27 15:20:00,86.74,86.82,86.72,86.82,53516.0,86.3053,86.3849,86.2854,86.3849,53516.0
2025-03-27 15:30:00,86.83,86.84,86.69,86.74,97626.0,86.3949,86.4048,86.2556,86.3053,97626.0
2025-03-27 15:40:00,86.74,86.79,86.68,86.76,119503.0,86.3053,86.3551,86.2456,86.3252,119503.0
2025-03-27 15:50:00,86.75,86.77,86.6,86.62,560176.0,86.3153,86.3352,86.166,86.1859,560176.0
2025-03-28 09:30:00,86.85,86.88,86.57,86.66,352792.0,86.4148,86.4446,86.1362,86.2257,352792.0
2025-03-28 09:40:00,86.65,86.65,86.33,86.42,173867.0,86.2158,86.2158,85.8974,85.9869,173867.0
2025-03-28 09:50:00,86.42,86.46,86.2,86.22,115467.0,85.9869,86.0267,85.768,85.7879,115467.0
2025-03-28 10:00:00,86.2,86.46,86.03,86.23,211524.0,85.768,86.0267,85.5989,85.7979,211524.0
2025-03-28 10:10:00,86.22,86.25,86.03,86.08,171873.0,85.7879,85.8178,85.5989,85.6486,171873.0
2025-03-28 10:20:00,86.08,86.1,85.88,85.9,134234.0,85.6486,85.6685,85.4496,85.4695,134234.0
2025-03-28 10:30:00,85.91,86.0,85.68,85.79,117789.0,85.4795,85.569,85.2506,85.3601,117789.0
2025-03-28 10:40:00,85.79,85.84,85.58,85.59,68240.0,85.3601,85.4098,85.1511,85.1611,68240.0
2025-03-28 10:50:00,85.6,85.7,85.59,85.63,92519.0,85.171,85.2705,85.1611,85.2009,92519.0
2025-03-28 11:00:00,85.62,85.64,85.5,85.54,94739.0,85.1909,85.2108,85.0715,85.1113,94739.0
2025-03-28 11:10:00,85.55,85.66,85.52,85.6,190742.0,85.1213,85.2307,85.0914,85.171,190742.0
2025-03-28 11:20:00,85.6,85.76,85.6,85.75,68355.0,85.171,85.3302,85.171,85.3203,68355.0
2025-03-28 11:30:00,85.74,85.82,85.72,85.82,44490.0,85.3103,85.3899,85.2904,85.3899,44490.0
2025-03-28 11:40:00,85.81,85.81,85.7,85.77,47331.0,85.38,85.38,85.2705,85.3402,47331.0
2025-03-28 11:50:00,85.76,85.77,85.63,85.64,43227.0,85.3302,85.3402,85.2009,85.2108,43227.0
2025-03-28 12:00:00,85.63,85.71,85.63,85.65,47598.0,85.2009,85.2805,85.2009,85.2208,47598.0
2025-03-28 12:10:00,85.65,85.69,85.51,85.57,38297.0,85.2208,85.2606,85.0815,85.1412,38297.0
2025-03-28 12:20:00,85.57,85.6,85.43,85.43,19614.0,85.1412,85.171,85.0019,85.0019,19614.0
2025-03-28 12:30:00,85.44,85.52,85.41,85.48,30762.0,85.0118,85.0914,84.982,85.0516,30762.0
2025-03-28 12:40:00,85.48,85.57,85.47,85.51,43611.0,85.0516,85.1412,85.0417,85.0815,43611.0
2025-03-28 12:50:00,85.52,85.54,85.4,85.41,25049.0,85.0914,85.1113,84.972,84.982,25049.0
2025-03-28 13:00:00,85.4,85.4,85.25,85.25,27130.0,84.972,84.972,84.8228,84.8228,27130.0
2025-03-28 13:10:00,85.25,85.3,85.18,85.26,166331.0,84.8228,84.8725,84.7531,84.8327,166331.0
2025-03-28 13:20:00,85.26,85.27,85.08,85.09,52122.0,84.8327,84.8427,84.6536,84.6636,52122.0
2025-03-28 13:30:00,85.1,85.15,85.07,85.13,36465.0,84.6735,84.7233,84.6437,84.7034,36465.0
2025-03-28 13:40:00,85.13,85.19,85.1,85.13,32434.0,84.7034,84.7631,84.6735,84.7034,32434.0
2025-03-28 13:50:00,85.13,85.24,85.12,85.24,19099.0,84.7034,84.8128,84.6934,84.8128,19099.0
2025-03-28 14:00:00,85.24,85.31,85.14,85.22,38241.0,84.8128,84.8825,84.7133,84.7929,38241.0
2025-03-28 14:10:00,85.22,85.23,85.12,85.16,30937.0,84.7929,84.8029,84.6934,84.7332,30937.0
2025-03-28 14:20:00,85.16,85.17,84.95,85.0,41906.0,84.7332,84.7432,84.5243,84.574,41906.0
2025-03-28 14:30:00,85.0,85.06,84.94,84.97,32547.0,84.574,84.6337,84.5143,84.5442,32547.0
2025-03-28 14:40:00,84.95,85.03,84.95,85.01,22439.0,84.5243,84.6039,84.5243,84.584,22439.0
2025-03-28 14:50:00,85.02,85.15,85.0,85.13,30784.0,84.5939,84.7233,84.574,84.7034,30784.0
2025-03-28 15:00:00,85.13,85.27,85.12,85.25,43634.0,84.7034,84.8427,84.6934,84.8228,43634.0
2025-03-28 15:10:00,85.25,85.25,85.16,85.21,47182.0,84.8228,84.8228,84.7332,84.783,47182.0
2025-03-28 15:20:00,85.22,85.22,85.08,85.1,40802.0,84.7929,84.7929,84.6536,84.6735,40802.0
2025-03-28 15:30:00,85.1,85.19,85.06,85.13,98661.0,84.6735,84.7631,84.6337,84.7034,98661.0
2025-03-28 15:40:00,85.14,85.18,85.02,85.18,237480.0,84.7133,84.7531,84.5939,84.7531,237480.0
2025-03-28 15:50:00,85.19,85.23,85.01,85.06,555962.0,84.7631,84.8029,84.584,84.6337,555962.0
2025-03-31 09:30:00,84.75,84.88,84.53,84.67,202010.0,84.3253,84.4546,84.1064,84.2457,202010.0
2025-03-31 09:40:00,84.68,84.69,84.06,84.25,241407.0,84.2556,84.2656,83.6387,83.8278,241407.0
2025-03-31 09:50:00,84.26,84.95,84.21,84.88,114014.0,83.8377,84.5243,83.788,84.4546,114014.0
2025-03-31 10:00:00,84.91,85.05,84.86,85.0,94683.0,84.4845,84.6238,84.4347,84.574,94683.0
2025-03-31 10:10:00,85.0,85.01,84.78,84.8,75721.0,84.574,84.584,84.3551,84.375,75721.0
2025-03-31 10:20:00,84.8,84.86,84.71,84.82,110841.0,84.375,84.4347,84.2855,84.3949,110841.0
2025-03-31 10:30:00,84.83,85.34,84.81,85.32,111546.0,84.4049,84.9123,84.385,84.8924,111546.0
2025-03-31 10:40:00,85.31,85.41,85.22,85.3,65534.0,84.8825,84.982,84.7929,84.8725,65534.0
2025-03-31 10:50:00,85.29,85.32,85.17,85.23,56723.0,84.8626,84.8924,84.7432,84.8029,56723.0
2025-03-31 11:00:00,85.24,85.37,85.22,85.28,52233.0,84.8128,84.9422,84.7929,84.8526,52233.0
2025-03-31 11:10:00,85.27,85.38,85.27,85.31,30299.0,84.8427,84.9521,84.8427,84.8825,30299.0
2025-03-31 11:20:00,85.32,85.39,85.26,85.27,29253.0,84.8924,84.9621,84.8327,84.8427,29253.0
2025-03-31 11:30:00,85.26,85.4,85.23,85.39,32370.0,84.8327,84.972,84.8029,84.9621,32370.0
2025-03-31 11:40:00,85.39,85.43,85.35,85.39,29250.0,84.9621,85.0019,84.9223,84.9621,29250.0
2025-03-31 11:50:00,85.39,85.4,85.28,85.31,32439.0,84.9621,84.972,84.8526,84.8825,32439.0
2025-03-31 12:00:00,85.32,85.38,85.15,85.15,19283.0,84.8924,84.9521,84.7233,84.7233,19283.0
2025-03-31 12:10:00,85.14,85.2,85.0,85.2,52297.0,84.7133,84.773,84.574,84.773,52297.0
2025-03-31 12:20:00,85.2,85.27,85.08,85.27,35348.0,84.773,84.8427,84.6536,84.8427,35348.0
2025-03-31 12:30:00,85.26,85.29,85.17,85.29,24826.0,84.8327,84.8626,84.7432,84.8626,24826.0
2025-03-31 12:40:00,85.29,85.38,85.28,85.33,31197.0,84.8626,84.9521,84.8526,84.9024,31197.0
2025-03-31 12:50:00,85.34,85.39,85.24,85.3,45741.0,84.9123,84.9621,84.8128,84.8725,45741.0
2025-03-31 13:00:00,85.29,85.44,85.25,85.44,38906.0,84.8626,85.0118,84.8228,85.0118,38906.0
2025-03-31 13:10:00,85.44,85.46,85.18,85.2,68424.0,85.0118,85.0317,84.7531,84.773,68424.0
2025-03-31 13:20:00,85.18,85.26,85.09,85.26,39516.0,84.7531,84.8327,84.6636,84.8327,39516.0
2025-03-31 13:30:00,85.26,85.33,85.22,85.31,28305.0,84.8327,84.9024,84.7929,84.8825,28305.0
2025-03-31 13:40:00,85.31,85.31,85.13,85.19,27413.0,84.8825,84.8825,84.7034,84.7631,27413.0
2025-03-31 13:50:00,85.19,85.3,85.14,85.15,57194.0,84.7631,84.8725,84.7133,84.7233,57194.0
2025-03-31 14:00:00,85.13,85.64,85.13,85.64,55708.0,84.7034,85.2108,84.7034,85.2108,55708.0
2025-03-31 14:10:00,85.64,85.71,85.59,85.67,51454.0,85.2108,85.2805,85.1611,85.2407,51454.0
2025-03-31 14:20:00,85.7,85.71,85.57,85.62,27340.0,85.2705,85.2805,85.1412,85.1909,27340.0
2025-03-31 14:30:00,85.61,85.78,85.6,85.75,98549.0,85.181,85.3501,85.171,85.3203,98549.0
2025-03-31 14:40:00,85.75,85.8,85.58,85.66,153779.0,85.3203,85.37,85.1511,85.2307,153779.0
2025-03-31 14:50:00,85.65,85.8,85.61,85.62,121315.0,85.2208,85.37,85.181,85.1909,121315.0
2025-03-31 15:00:00,85.61,85.93,85.61,85.89,135467.0,85.181,85.4994,85.181,85.4596,135467.0
2025-03-31 15:10:00,85.89,86.07,85.86,86.03,119743.0,85.4596,85.6387,85.4297,85.5989,119743.0
2025-03-31 15:20:00,86.03,86.13,85.83,85.85,149588.0,85.5989,85.6984,85.3999,85.4198,149588.0
2025-03-31 15:30:00,85.84,86.14,85.81,86.01,143802.0,85.4098,85.7083,85.38,85.579,143802.0
2025-03-31 15:40:00,86.03,86.39,86.02,86.12,192844.0,85.5989,85.9571,85.5889,85.6884,192844.0
2025-03-31 15:50:00,86.11,86.14,85.84,85.97,736871.0,85.6785,85.7083,85.4098,85.5392,736871.0
2025-04-01 09:30:00,85.76,85.76,85.42,85.51,163413.0,85.3302,85.3302,84.9919,85.0815,163413.0
2025-04-01 09:40:00,85.52,85.59,85.22,85.55,171531.0,85.0914,85.1611,84.7929,85.1213,171531.0
2025-04-01 09:50:00,85.54,85.66,85.38,85.4,129094.0,85.1113,85.2307,84.9521,84.972,129094.0
2025-04-01 10:00:00,85.41,85.54,85.16,85.2,420769.0,84.982,85.1113,84.7332,84.773,420769.0
2025-04-01 10:10:00,85.22,85.25,85.05,85.12,72608.0,84.7929,84.8228,84.6238,84.6934,72608.0
2025-04-01 10:20:00,85.12,85.21,84.99,85.11,98001.0,84.6934,84.783,84.5641,84.6835,98001.0
2025-04-01 10:30:00,85.11,85.53,85.1,85.47,121631.0,84.6835,85.1014,84.6735,85.0417,121631.0
2025-04-01 10:40:00,85.46,85.66,85.44,85.53,80826.0,85.0317,85.2307,85.0118,85.1014,80826.0
2025-04-01 10:50:00,85.53,85.8,85.52,85.79,72024.0,85.1014,85.37,85.0914,85.3601,72024.0
2025-04-01 11:00:00,85.78,86.0,85.75,86.0,145248.0,85.3501,85.569,85.3203,85.569,145248.0
2025-04-01 11:10:00,85.99,86.3,85.95,86.19,82534.0,85.5591,85.8675,85.5193,85.7581,82534.0
2025-04-01 11:20:00,86.2,86.25,86.04,86.05,83739.0,85.768,85.8178,85.6088,85.6188,83739.0
2025-04-01 11:30:00,86.05,86.13,85.97,86.11,76287.0,85.6188,85.6984,85.5392,85.6785,76287.0
2025-04-01 11:40:00,86.1,86.19,86.03,86.16,84439.0,85.6685,85.7581,85.5989,85.7282,84439.0
2025-04-01 11:50:00,86.16,86.2,86.08,86.17,103841.0,85.7282,85.768,85.6486,85.7382,103841.0
2025-04-01 12:00:00,86.17,86.32,86.13,86.26,45286.0,85.7382,85.8874,85.6984,85.8277,45286.0
2025-04-01 12:10:00,86.27,86.34,86.21,86.29,44576.0,85.8377,85.9073,85.778,85.8576,44576.0
2025-04-01 12:20:00,86.3,86.34,86.06,86.07,87008.0,85.8675,85.9073,85.6287,85.6387,87008.0
2025-04-01 12:30:00,86.06,86.11,85.87,85.9,70593.0,85.6287,85.6785,85.4397,85.4695,70593.0
2025-04-01 12:40:00,85.9,85.95,85.83,85.94,46376.0,85.4695,85.5193,85.3999,85.5093,46376.0
2025-04-01 12:50:00,85.93,86.08,85.91,86.02,53371.0,85.4994,85.6486,85.4795,85.5889,53371.0
2025-04-01 13:00:00,86.02,86.05,85.92,85.98,31923.0,85.5889,85.6188,85.4894,85.5491,31923.0
2025-04-01 13:10:00,85.98,86.05,85.9,85.9,31646.0,85.5491,85.6188,85.4695,85.4695,31646.0
2025-04-01 13:20:00,85.9,85.94,85.78,85.81,50581.0,85.4695,85.5093,85.3501,85.38,50581.0
2025-04-01 13:30:00,85.8,85.88,85.79,85.88,43640.0,85.37,85.4496,85.3601,85.4496,43640.0
2025-04-01 13:40:00,85.89,85.95,85.84,85.91,50349.0,85.4596,85.5193,85.4098,85.4795,50349.0
2025-04-01 13:50:00,85.91,85.97,85.81,85.83,28327.0,85.4795,85.5392,85.38,85.3999,28327.0
2025-04-01 14:00:00,85.84,85.85,85.63,85.69,67857.0,85.4098,85.4198,85.2009,85.2606,67857.0
2025-04-01 14:10:00,85.69,85.73,85.63,85.66,115372.0,85.2606,85.3004,85.2009,85.2307,115372.0
2025-04-01 14:20:00,85.66,85.7,85.6,85.65,82014.0,85.2307,85.2705,85.171,85.2208,82014.0
2025-04-01 14:30:00,85.65,85.7,85.58,85.59,67676.0,85.2208,85.2705,85.1511,85.1611,67676.0
2025-04-01 14:40:00,85.59,85.67,85.56,85.56,36865.0,85.1611,85.2407,85.1312,85.1312,36865.0
2025-04-01 14:50:00,85.56,85.76,85.48,85.71,60335.0,85.1312,85.3302,85.0516,85.2805,60335.0
2025-04-01 15:00:00,85.7,85.87,85.69,85.81,61102.0,85.2705,85.4397,85.2606,85.38,61102.0
2025-04-01 15:10:00,85.8,85.94,85.74,85.86,61934.0,85.37,85.5093,85.3103,85.4297,61934.0
2025-04-01 15:20:00,85.86,86.0,85.84,85.94,67398.0,85.4297,85.569,85.4098,85.5093,67398.0
2025-04-01 15:30:00,85.93,86.07,85.89,86.04,103938.0,85.4994,85.6387,85.4596,85.6088,103938.0
2025-04-01 15:40:00,86.03,86.16,86.02,86.14,98813.0,85.5989,85.7282,85.5889,85.7083,98813.0
2025-04-01 15:50:00,86.14,86.34,86.05,86.28,881522.0,85.7083,85.9073,85.6188,85.8476,881522.0
2025-04-02 09:30:00,85.5,86.17,85.5,86.16,298494.0,85.0715,85.7382,85.0715,85.7282,298494.0
2025-04-02 09:40:00,86.15,86.2,85.77,85.83,228390.0,85.7183,85.768,85.3402,85.3999,228390.0
2025-04-02 09:50:00,85.83,85.91,85.66,85.7,91703.0,85.3999,85.4795,85.2307,85.2705,91703.0
2025-04-02 10:00:00,85.69,85.92,85.64,85.86,100002.0,85.2606,85.4894,85.2108,85.4297,100002.0
2025-04-02 10:10:00,85.87,86.08,85.82,86.08,55029.0,85.4397,85.6486,85.3899,85.6486,55029.0
2025-04-02 10:20:00,86.06,86.13,85.95,86.13,63253.0,85.6287,85.6984,85.5193,85.6984,63253.0
2025-04-02 10:30:00,86.12,86.22,86.1,86.15,52297.0,85.6884,85.7879,85.6685,85.7183,52297.0
2025-04-02 10:40:00,86.16,86.25,86.08,86.17,47937.0,85.7282,85.8178,85.6486,85.7382,47937.0
2025-04-02 10:50:00,86.17,86.32,86.15,86.3,44423.0,85.7382,85.8874,85.7183,85.8675,44423.0
2025-04-02 11:00:00,86.3,86.37,86.22,86.35,46757.0,85.8675,85.9372,85.7879,85.9173,46757.0
2025-04-02 11:10:00,86.35,86.39,86.27,86.39,66972.0,85.9173,85.9571,85.8377,85.9571,66972.0
2025-04-02 11:20:00,86.38,86.59,86.38,86.5,47373.0,85.9471,86.1561,85.9471,86.0665,47373.0
2025-04-02 11:30:00,86.5,86.59,86.46,86.46,28433.0,86.0665,86.1561,86.0267,86.0267,28433.0
2025-04-02 11:40:00,86.48,86.48,86.23,86.24,64131.0,86.0466,86.0466,85.7979,85.8078,64131.0
2025-04-02 11:50:00,86.24,86.33,86.14,86.29,25139.0,85.8078,85.8974,85.7083,85.8576,25139.0
2025-04-02 12:00:00,86.31,86.47,86.29,86.45,29509.0,85.8775,86.0367,85.8576,86.0168,29509.0
2025-04-02 12:10:00,86.45,86.68,86.43,86.6,42937.0,86.0168,86.2456,85.9969,86.166,42937.0
2025-04-02 12:20:00,86.61,86.66,86.55,86.65,14952.0,86.176,86.2257,86.1163,86.2158,14952.0
2025-04-02 12:30:00,86.66,86.69,86.58,86.63,57791.0,86.2257,86.2556,86.1461,86.1959,57791.0
2025-04-02 12:40:00,86.64,86.82,86.61,86.82,31820.0,86.2058,86.3849,86.176,86.3849,31820.0
2025-04-02 12:50:00,86.82,86.87,86.76,86.83,76913.0,86.3849,86.4347,86.3252,86.3949,76913.0
2025-04-02 13:00:00,86.83,87.01,86.83,86.98,36710.0,86.3949,86.574,86.3949,86.5441,36710.0
2025-04-02 13:10:00,87.0,87.13,86.97,87.0,44565.0,86.564,86.6934,86.5342,86.564,44565.0
2025-04-02 13:20:00,86.99,87.0,86.9,86.93,50867.0,86.5541,86.564,86.4645,86.4944,50867.0
2025-04-02 13:30:00,86.93,86.94,86.73,86.79,91510.0,86.4944,86.5043,86.2954,86.3551,91510.0
2025-04-02 13:40:00,86.8,86.83,86.55,86.55,68652.0,86.365,86.3949,86.1163,86.1163,68652.0
2025-04-02 13:50:00,86.56,86.66,86.5,86.66,29814.0,86.1262,86.2257,86.0665,86.2257,29814.0
2025-04-02 14:00:00,86.66,86.72,86.54,86.56,80380.0,86.2257,86.2854,86.1063,86.1262,80380.0
2025-04-02 14:10:00,86.57,86.57,86.46,86.47,18662.0,86.1362,86.1362,86.0267,86.0367,18662.0
2025-04-02 14:20:00,86.47,86.51,86.31,86.32,30804.0,86.0367,86.0765,85.8775,85.8874,30804.0
2025-04-02 14:30:00,86.3,86.63,86.3,86.62,30043.0,85.8675,86.1959,85.8675,86.1859,30043.0
2025-04-02 14:40:00,86.63,86.74,86.6,86.65,29448.0,86.1959,86.3053,86.166,86.2158,29448.0
2025-04-02 14:50:00,86.66,86.66,86.34,86.34,23811.0,86.2257,86.2257,85.9073,85.9073,23811.0
2025-04-02 15:00:00,86.34,86.57,86.34,86.53,44432.0,85.9073,86.1362,85.9073,86.0964,44432.0
2025-04-02 15:10:00,86.52,86.55,86.45,86.5,36428.0,86.0864,86.1163,86.0168,86.0665,36428.0
2025-04-02 15:20:00,86.51,86.69,86.51,86.65,41628.0,86.0765,86.2556,86.0765,86.2158,41628.0
2025-04-02 15:30:00,86.65,86.83,86.61,86.76,60555.0,86.2158,86.3949,86.176,86.3252,60555.0
2025-04-02 15:40:00,86.76,86.96,86.74,86.94,82348.0,86.3252,86.5242,86.3053,86.5043,82348.0
2025-04-02 15:50:00,86.94,87.09,86.83,86.98,1346424.0,86.5043,86.6536,86.3949,86.5441,1346424.0
2025-04-03 09:30:00,84.22,84.78,84.22,84.73,328857.0,83.7979,84.3551,83.7979,84.3054,328857.0
2025-04-03 09:40:00,84.73,84.75,84.19,84.19,213988.0,84.3054,84.3253,83.7681,83.7681,213988.0
2025-04-03 09:50:00,84.21,84.4,83.7,83.83,167239.0,83.788,83.977,83.2805,83.4099,167239.0
2025-04-03 10:00:00,83.77,83.83,83.52,83.59,255164.0,83.3502,83.4099,83.1014,83.1711,255164.0
2025-04-03 10:10:00,83.59,83.75,83.51,83.55,153363.0,83.1711,83.3303,83.0915,83.1313,153363.0
2025-04-03 10:20:00,83.52,83.79,83.44,83.75,132620.0,83.1014,83.3701,83.0218,83.3303,132620.0
2025-04-03 10:30:00,83.74,83.95,83.71,83.76,100661.0,83.3203,83.5293,83.2905,83.3402,100661.0
2025-04-03 10:40:00,83.76,83.88,83.61,83.68,155076.0,83.3402,83.4596,83.191,83.2606,155076.0
2025-04-03 10:50:00,83.68,83.69,83.44,83.44,146508.0,83.2606,83.2706,83.0218,83.0218,146508.0
2025-04-03 11:00:00,83.43,83.5,83.34,83.4,162208.0,83.0119,83.0815,82.9223,82.982,162208.0
2025-04-03 11:10:00,83.39,83.76,83.39,83.68,116434.0,82.9721,83.3402,82.9721,83.2606,116434.0
2025-04-03 11:20:00,83.66,83.76,83.57,83.66,184070.0,83.2407,83.3402,83.1512,83.2407,184070.0
2025-04-03 11:30:00,83.65,83.85,83.51,83.84,265021.0,83.2308,83.4298,83.0915,83.4198,265021.0
2025-04-03 11:40:00,83.85,84.05,83.78,83.87,183465.0,83.4298,83.6288,83.3601,83.4497,183465.0
2025-04-03 11:50:00,83.87,84.14,83.71,84.07,197128.0,83.4497,83.7183,83.2905,83.6487,197128.0
2025-04-03 12:00:00,84.05,84.25,83.92,83.96,170376.0,83.6288,83.8278,83.4994,83.5392,170376.0
2025-04-03 12:10:00,83.97,84.32,83.94,84.29,133534.0,83.5492,83.8974,83.5193,83.8676,133534.0
2025-04-03 12:20:00,84.28,84.29,84.06,84.27,83863.0,83.8576,83.8676,83.6387,83.8477,83863.0
2025-04-03 12:30:00,84.27,84.32,83.95,84.04,517561.0,83.8477,83.8974,83.5293,83.6188,517561.0
2025-04-03 12:40:00,84.03,84.22,83.98,84.13,248710.0,83.6089,83.7979,83.5591,83.7084,248710.0
2025-04-03 12:50:00,84.12,84.14,83.84,83.86,121621.0,83.6984,83.7183,83.4198,83.4397,121621.0
2025-04-03 13:00:00,83.87,83.96,83.74,83.82,109333.0,83.4497,83.5392,83.3203,83.3999,109333.0
2025-04-03 13:10:00,83.81,83.86,83.68,83.81,133333.0,83.39,83.4397,83.2606,83.39,133333.0
2025-04-03 13:20:00,83.82,83.86,83.63,83.68,170892.0,83.3999,83.4397,83.2109,83.2606,170892.0
2025-04-03 13:30:00,83.67,83.88,83.64,83.81,72250.0,83.2507,83.4596,83.2208,83.39,72250.0
2025-04-03 13:40:00,83.81,83.93,83.76,83.81,76401.0,83.39,83.5094,83.3402,83.39,76401.0
2025-04-03 13:50:00,83.82,83.82,83.63,83.63,61162.0,83.3999,83.3999,83.2109,83.2109,61162.0
2025-04-03 14:00:00,83.63,83.75,83.5,83.56,90154.0,83.2109,83.3303,83.0815,83.1412,90154.0
2025-04-03 14:10:00,83.56,83.59,83.39,83.44,65463.0,83.1412,83.1711,82.9721,83.0218,65463.0
2025-04-03 14:20:00,83.43,83.55,83.41,83.48,55963.0,83.0119,83.1313,82.992,83.0616,55963.0
2025-04-03 14:30:00,83.48,83.59,83.31,83.54,227137.0,83.0616,83.1711,82.8925,83.1213,227137.0
2025-04-03 14:40:00,83.53,83.66,83.5,83.63,133099.0,83.1114,83.2407,83.0815,83.2109,133099.0
2025-04-03 14:50:00,83.63,83.64,83.41,83.55,123761.0,83.2109,83.2208,82.992,83.1313,123761.0
2025-04-03 15:00:00,83.53,83.62,83.44,83.58,135395.0,83.1114,83.2009,83.0218,83.1611,135395.0
2025-04-03 15:10:00,83.59,83.64,83.04,83.26,241363.0,83.1711,83.2208,82.6239,82.8427,241363.0
2025-04-03 15:20:00,83.26,83.31,83.03,83.13,240630.0,82.8427,82.8925,82.6139,82.7134,240630.0
2025-04-03 15:30:00,83.13,83.15,82.89,83.08,285065.0,82.7134,82.7333,82.4746,82.6637,285065.0
2025-04-03 15:40:00,83.07,83.24,82.94,83.0,280134.0,82.6537,82.8228,82.5244,82.5841,280134.0
2025-04-03 15:50:00,83.0,83.1,82.86,83.06,967141.0,82.5841,82.6836,82.4448,82.6438,967141.0
2025-04-04 09:30:00,81.09,81.28,79.81,80.02,650785.0,80.6836,80.8727,79.41,79.619,650785.0
2025-04-04 09:40:00,80.0,80.29,79.7,79.76,409143.0,79.5991,79.8876,79.3006,79.3603,409143.0
2025-04-04 09:50:00,79.77,80.29,79.71,79.99,428166.0,79.3702,79.8876,79.3105,79.5891,428166.0
2025-04-04 10:00:00,79.98,80.04,79.44,79.46,235532.0,79.5792,79.6389,79.0419,79.0618,235532.0
2025-04-04 10:10:00,79.45,79.49,79.03,79.06,283922.0,79.0518,79.0916,78.6339,78.6638,283922.0
2025-04-04 10:20:00,79.07,79.17,78.9,78.92,239295.0,78.6737,78.7732,78.5046,78.5245,239295.0
2025-04-04 10:30:00,78.89,79.05,78.56,78.82,282822.0,78.4946,78.6538,78.1663,78.425,282822.0
2025-04-04 10:40:00,78.81,78.81,78.05,78.05,320079.0,78.4151,78.4151,77.6589,77.6589,320079.0
2025-04-04 10:50:00,78.04,78.94,77.93,78.81,649094.0,77.6489,78.5444,77.5395,78.4151,649094.0
2025-04-04 11:00:00,78.79,79.69,78.73,79.42,678574.0,78.3952,79.2906,78.3355,79.022,678574.0
2025-04-04 11:10:00,79.44,80.22,79.33,79.89,591198.0,79.0419,79.818,78.9324,79.4896,591198.0
2025-04-04 11:20:00,79.91,80.31,79.35,79.36,405465.0,79.5095,79.9075,78.9523,78.9623,405465.0
2025-04-04 11:30:00,79.38,79.62,78.97,79.19,320278.0,78.9822,79.221,78.5742,78.7931,320278.0
2025-04-04 11:40:00,79.17,79.42,79.03,79.33,277040.0,78.7732,79.022,78.6339,78.9324,277040.0
2025-04-04 11:50:00,79.32,79.45,78.85,78.87,190379.0,78.9225,79.0518,78.4548,78.4747,190379.0
2025-04-04 12:00:00,78.88,79.33,78.86,79.05,253808.0,78.4847,78.9324,78.4648,78.6538,253808.0
2025-04-04 12:10:00,79.03,79.31,78.75,78.78,284838.0,78.6339,78.9125,78.3554,78.3852,284838.0
2025-04-04 12:20:00,78.78,78.88,78.7,78.83,157842.0,78.3852,78.4847,78.3056,78.435,157842.0
2025-04-04 12:30:00,78.82,79.12,78.61,79.0,312317.0,78.425,78.7235,78.2161,78.6041,312317.0
2025-04-04 12:40:00,79.02,79.19,78.69,78.73,159881.0,78.624,78.7931,78.2957,78.3355,159881.0
2025-04-04 12:50:00,78.73,78.92,78.66,78.72,147359.0,78.3355,78.5245,78.2658,78.3255,147359.0
2025-04-04 13:00:00,78.71,78.99,78.61,78.63,155552.0,78.3156,78.5941,78.2161,78.236,155552.0
2025-04-04 13:10:00,78.64,78.65,78.01,78.17,178767.0,78.2459,78.2559,77.6191,77.7783,178767.0
2025-04-04 13:20:00,78.19,78.64,78.17,78.57,158923.0,77.7982,78.2459,77.7783,78.1763,158923.0
2025-04-04 13:30:00,78.56,78.85,78.28,78.79,232177.0,78.1663,78.4548,77.8877,78.3952,232177.0
2025-04-04 13:40:00,78.78,78.96,78.6,78.92,132850.0,78.3852,78.5643,78.2061,78.5245,132850.0
2025-04-04 13:50:00,78.92,78.97,78.59,78.96,168240.0,78.5245,78.5742,78.1962,78.5643,168240.0
2025-04-04 14:00:00,78.97,79.19,78.77,78.81,213851.0,78.5742,78.7931,78.3753,78.4151,213851.0
2025-04-04 14:10:00,78.81,78.85,78.47,78.5,148936.0,78.4151,78.4548,78.0768,78.1066,148936.0
2025-04-04 14:20:00,78.5,78.52,78.13,78.17,116073.0,78.1066,78.1265,77.7385,77.7783,116073.0
2025-04-04 14:30:00,78.16,78.18,77.86,77.89,130442.0,77.7683,77.7882,77.4698,77.4997,130442.0
2025-04-04 14:40:00,77.89,78.1,77.69,78.08,211440.0,77.4997,77.7086,77.3007,77.6887,211440.0
2025-04-04 14:50:00,78.07,78.3,77.93,78.09,226709.0,77.6788,77.9076,77.5395,77.6987,226709.0
2025-04-04 15:00:00,78.09,78.18,77.89,78.09,136653.0,77.6987,77.7882,77.4997,77.6987,136653.0
2025-04-04 15:10:00,78.12,78.44,78.04,78.14,169012.0,77.7285,78.0469,77.6489,77.7484,169012.0
2025-04-04 15:20:00,78.15,78.64,78.15,78.37,251574.0,77.7584,78.2459,77.7584,77.9773,251574.0
2025-04-04 15:30:00,78.34,78.73,78.28,78.48,438890.0,77.9474,78.3355,77.8877,78.0867,438890.0
2025-04-04 15:40:00,78.49,78.7,78.17,78.27,344144.0,78.0967,78.3056,77.7783,77.8778,344144.0
2025-04-04 15:50:00,78.25,78.26,77.69,77.88,1373278.0,77.8579,77.8678,77.3007,77.4897,1373278.0
2025-04-07 09:30:00,76.15,76.16,74.64,74.85,606922.0,75.7684,75.7783,74.2659,74.4749,606922.0
2025-04-07 09:40:00,74.87,75.32,74.24,75.15,636520.0,74.4948,74.9425,73.868,74.7734,636520.0
2025-04-07 09:50:00,75.14,76.44,75.11,76.29,406353.0,74.7634,76.0569,74.7336,75.9077,406353.0
2025-04-07 10:00:00,76.27,76.48,75.76,75.89,720878.0,75.8878,76.0967,75.3803,75.5097,720878.0
2025-04-07 10:10:00,75.88,79.87,75.88,78.95,1660277.0,75.4997,79.4697,75.4997,78.5543,1660277.0
2025-04-07 10:20:00,78.94,78.94,76.38,76.5,1234030.0,78.5444,78.5444,75.9972,76.1166,1234030.0
2025-04-07 10:30:00,76.52,77.46,75.94,75.98,922791.0,76.1365,77.0718,75.5594,75.5992,922791.0
2025-04-07 10:40:00,75.96,76.93,75.92,76.68,586541.0,75.5793,76.5445,75.5395,76.2957,586541.0
2025-04-07 10:50:00,76.7,77.77,76.6,77.33,633440.0,76.3156,77.3803,76.2161,76.9425,633440.0
2025-04-07 11:00:00,77.35,77.88,76.68,76.74,531274.0,76.9624,77.4897,76.2957,76.3554,531274.0
2025-04-07 11:10:00,76.7,76.9,75.42,76.08,1308197.0,76.3156,76.5146,75.042,75.6987,1308197.0
2025-04-07 11:20:00,76.04,76.33,75.19,75.19,576958.0,75.6589,75.9475,74.8132,74.8132,576958.0
2025-04-07 11:30:00,75.25,76.29,75.23,76.02,620799.0,74.8729,75.9077,74.853,75.639,620799.0
2025-04-07 11:40:00,76.02,76.8,75.99,76.54,881616.0,75.639,76.4151,75.6092,76.1564,881616.0
2025-04-07 11:50:00,76.55,76.79,76.19,76.22,409065.0,76.1664,76.4052,75.8082,75.838,409065.0
2025-04-07 12:00:00,76.21,76.22,75.7,75.78,392516.0,75.8281,75.838,75.3206,75.4002,392516.0
2025-04-07 12:10:00,75.78,75.96,75.62,75.94,336116.0,75.4002,75.5793,75.241,75.5594,336116.0
2025-04-07 12:20:00,75.91,76.32,75.45,76.19,394729.0,75.5296,75.9375,75.0719,75.8082,394729.0
2025-04-07 12:30:00,76.15,76.45,76.05,76.06,338250.0,75.7684,76.0669,75.6689,75.6788,338250.0
2025-04-07 12:40:00,76.07,76.24,75.41,75.64,433347.0,75.6888,75.8579,75.0321,75.2609,433347.0
2025-04-07 12:50:00,75.65,75.77,75.33,75.49,400731.0,75.2709,75.3903,74.9525,75.1117,400731.0
2025-04-07 13:00:00,75.48,76.58,75.48,75.77,742998.0,75.1017,76.1962,75.1017,75.3903,742998.0
2025-04-07 13:10:00,75.76,76.75,75.62,76.62,450900.0,75.3803,76.3654,75.241,76.236,450900.0
2025-04-07 13:20:00,76.65,77.11,76.48,77.07,512761.0,76.2659,76.7236,76.0967,76.6838,512761.0
2025-04-07 13:30:00,77.07,77.27,76.55,77.2,483290.0,76.6838,76.8828,76.1664,76.8131,483290.0
2025-04-07 13:40:00,77.19,77.78,76.87,77.49,770650.0,76.8032,77.3902,76.4848,77.1017,770650.0
2025-04-07 13:50:00,77.51,77.63,77.22,77.55,418167.0,77.1216,77.241,76.833,77.1614,418167.0
2025-04-07 14:00:00,77.57,77.73,77.09,77.27,379133.0,77.1813,77.3405,76.7037,76.8828,379133.0
2025-04-07 14:10:00,77.25,77.58,76.94,77.42,429228.0,76.8629,77.1912,76.5544,77.032,429228.0
2025-04-07 14:20:00,77.44,77.53,76.69,76.75,294680.0,77.0519,77.1415,76.3057,76.3654,294680.0
2025-04-07 14:30:00,76.76,77.18,76.76,77.14,321344.0,76.3753,76.7932,76.3753,76.7534,321344.0
2025-04-07 14:40:00,77.14,77.24,76.78,76.95,281929.0,76.7534,76.8529,76.3952,76.5644,281929.0
2025-04-07 14:50:00,76.94,76.97,76.36,76.46,239196.0,76.5544,76.5843,75.9773,76.0768,239196.0
2025-04-07 15:00:00,76.48,76.96,76.29,76.32,322648.0,76.0967,76.5743,75.9077,75.9375,322648.0
2025-04-07 15:10:00,76.3,76.68,76.09,76.64,308769.0,75.9176,76.2957,75.7087,76.2559,308769.0
2025-04-07 15:20:00,76.63,76.68,76.1,76.11,274331.0,76.246,76.2957,75.7186,75.7286,274331.0
2025-04-07 15:30:00,76.13,77.05,76.11,76.67,424785.0,75.7485,76.6639,75.7286,76.2858,424785.0
2025-04-07 15:40:00,76.67,76.73,76.09,76.38,452579.0,76.2858,76.3455,75.7087,75.9972,452579.0
2025-04-07 15:50:00,76.37,76.68,76.08,76.58,1112519.0,75.9873,76.2957,75.6987,76.1962,1112519.0
2025-04-08 09:30:00,78.42,78.66,77.38,77.85,518879.0,78.027,78.2658,76.9922,77.4599,518879.0
2025-04-08 09:40:00,77.84,78.15,77.51,77.67,606592.0,77.4499,77.7584,77.1216,77.2808,606592.0
2025-04-08 09:50:00,77.68,78.05,77.47,77.92,381713.0,77.2907,77.6589,77.0818,77.5295,381713.0
2025-04-08 10:00:00,77.92,78.15,77.74,78.11,465419.0,77.5295,77.7584,77.3504,77.7186,465419.0
2025-04-08 10:10:00,78.12,78.26,77.88,78.07,446443.0,77.7285,77.8678,77.4897,77.6788,446443.0
2025-04-08 10:20:00,78.1,78.24,77.76,78.03,318462.0,77.7086,77.8479,77.3703,77.639,318462.0
2025-04-08 10:30:00,78.05,78.12,77.83,77.99,150072.0,77.6589,77.7285,77.44,77.5992,150072.0
2025-04-08 10:40:00,78.0,78.01,77.42,77.46,280577.0,77.6091,77.6191,77.032,77.0718,280577.0
2025-04-08 10:50:00,77.46,77.47,76.98,77.01,191054.0,77.0718,77.0818,76.5942,76.6241,191054.0
2025-04-08 11:00:00,77.01,77.2,76.85,76.96,270580.0,76.6241,76.8131,76.4649,76.5743,270580.0
2025-04-08 11:10:00,76.97,77.01,76.44,76.73,200056.0,76.5843,76.6241,76.0569,76.3455,200056.0
2025-04-08 11:20:00,76.75,76.88,76.46,76.49,258642.0,76.3654,76.4947,76.0768,76.1067,258642.0
2025-04-08 11:30:00,76.48,77.16,76.46,77.08,302273.0,76.0967,76.7733,76.0768,76.6937,302273.0
2025-04-08 11:40:00,77.08,77.24,76.86,76.91,101033.0,76.6937,76.8529,76.4748,76.5246,101033.0
2025-04-08 11:50:00,76.92,77.13,76.69,77.11,126009.0,76.5345,76.7435,76.3057,76.7236,126009.0
2025-04-08 12:00:00,77.11,77.25,76.97,77.03,136833.0,76.7236,76.8629,76.5843,76.644,136833.0
2025-04-08 12:10:00,77.04,77.21,76.64,76.72,138718.0,76.6539,76.8231,76.2559,76.3355,138718.0
2025-04-08 12:20:00,76.72,76.82,76.5,76.82,131288.0,76.3355,76.435,76.1166,76.435,131288.0
2025-04-08 12:30:00,76.82,76.91,76.16,76.2,346349.0,76.435,76.5246,75.7783,75.8181,346349.0
2025-04-08 12:40:00,76.18,76.35,75.86,76.14,499711.0,75.7982,75.9674,75.4798,75.7584,499711.0
2025-04-08 12:50:00,76.14,76.21,75.57,75.58,231368.0,75.7584,75.8281,75.1913,75.2012,231368.0
2025-04-08 13:00:00,75.58,75.68,75.15,75.21,245180.0,75.2012,75.3007,74.7734,74.8331,245180.0
2025-04-08 13:10:00,75.2,75.41,74.88,75.23,262306.0,74.8231,75.0321,74.5047,74.853,262306.0
2025-04-08 13:20:00,75.18,75.25,74.82,74.89,214224.0,74.8032,74.8729,74.445,74.5147,214224.0
2025-04-08 13:30:00,74.86,75.36,74.76,75.25,554527.0,74.4848,74.9823,74.3853,74.8729,554527.0
2025-04-08 13:40:00,75.25,75.8,75.23,75.31,296291.0,74.8729,75.4201,74.853,74.9326,296291.0
2025-04-08 13:50:00,75.28,75.47,75.18,75.41,183944.0,74.9027,75.0918,74.8032,75.0321,183944.0
2025-04-08 14:00:00,75.42,75.5,75.03,75.12,176922.0,75.042,75.1216,74.654,74.7435,176922.0
2025-04-08 14:10:00,75.11,75.4,74.92,75.33,213914.0,74.7336,75.0221,74.5445,74.9525,213914.0
2025-04-08 14:20:00,75.32,75.37,74.81,74.86,119980.0,74.9425,74.9923,74.4351,74.4848,119980.0
2025-04-08 14:30:00,74.86,75.73,74.86,75.0,428474.0,74.4848,75.3505,74.4848,74.6241,428474.0
2025-04-08 14:40:00,74.97,75.16,74.77,75.07,142066.0,74.5943,74.7833,74.3953,74.6938,142066.0
2025-04-08 14:50:00,75.07,75.16,74.75,74.75,125905.0,74.6938,74.7833,74.3754,74.3754,125905.0
2025-04-08 15:00:00,74.74,74.81,74.25,74.26,224653.0,74.3654,74.4351,73.8779,73.8879,224653.0
2025-04-08 15:10:00,74.24,74.39,73.98,74.04,257621.0,73.868,74.0172,73.6093,73.669,257621.0
2025-04-08 15:20:00,74.04,74.57,73.99,74.37,264047.0,73.669,74.1963,73.6192,73.9973,264047.0
2025-04-08 15:30:00,74.36,74.36,73.48,73.52,267031.0,73.9874,73.9874,73.1118,73.1516,267031.0
2025-04-08 15:40:00,73.55,73.88,73.12,73.12,368626.0,73.1814,73.5098,72.7536,72.7536,368626.0
2025-04-08 15:50:00,73.14,74.35,73.14,74.29,1268200.0,72.7735,73.9774,72.7735,73.9177,1268200.0
2025-04-09 09:30:00,73.86,74.86,73.86,74.84,477424.0,73.4899,74.4848,73.4899,74.4649,477424.0
2025-04-09 09:40:00,74.85,75.07,74.08,74.36,434975.0,74.4749,74.6938,73.7088,73.9874,434975.0
2025-04-09 09:50:00,74.35,74.76,74.29,74.46,377904.0,73.9774,74.3853,73.9177,74.0868,377904.0
2025-04-09 10:00:00,74.45,75.03,74.24,74.31,471590.0,74.0769,74.654,73.868,73.9376,471590.0
2025-04-09 10:10:00,74.3,74.55,74.08,74.43,258867.0,73.9277,74.1764,73.7088,74.057,258867.0
2025-04-09 10:20:00,74.4,74.66,74.13,74.45,278563.0,74.0272,74.2858,73.7585,74.0769,278563.0
2025-04-09 10:30:00,74.51,74.85,74.43,74.49,222997.0,74.1366,74.4749,74.057,74.1167,222997.0
2025-04-09 10:40:00,74.47,74.72,74.2,74.27,189077.0,74.0968,74.3455,73.8282,73.8978,189077.0
2025-04-09 10:50:00,74.28,74.33,73.75,73.78,192914.0,73.9078,73.9575,73.3804,73.4103,192914.0
2025-04-09 11:00:00,73.77,74.5,73.76,74.35,232845.0,73.4003,74.1266,73.3904,73.9774,232845.0
2025-04-09 11:10:00,74.37,74.79,74.3,74.67,171596.0,73.9973,74.4152,73.9277,74.2958,171596.0
2025-04-09 11:20:00,74.69,74.82,74.57,74.62,159998.0,74.3157,74.445,74.1963,74.246,159998.0
2025-04-09 11:30:00,74.64,74.83,74.23,74.25,189427.0,74.2659,74.455,73.858,73.8779,189427.0
2025-04-09 11:40:00,74.25,74.74,74.11,74.57,282157.0,73.8779,74.3654,73.7386,74.1963,282157.0
2025-04-09 11:50:00,74.56,74.69,74.15,74.23,140446.0,74.1863,74.3157,73.7784,73.858,140446.0
2025-04-09 12:00:00,74.24,74.43,74.11,74.38,129663.0,73.868,74.057,73.7386,74.0073,129663.0
2025-04-09 12:10:00,74.35,74.82,74.33,74.72,133187.0,73.9774,74.445,73.9575,74.3455,133187.0
2025-04-09 12:20:00,74.72,74.77,74.54,74.58,152042.0,74.3455,74.3953,74.1664,74.2062,152042.0
2025-04-09 12:30:00,74.56,74.81,74.5,74.73,111110.0,74.1863,74.4351,74.1266,74.3555,111110.0
2025-04-09 12:40:00,74.73,74.8,74.53,74.79,135941.0,74.3555,74.4251,74.1565,74.4152,135941.0
2025-04-09 12:50:00,74.8,74.98,74.66,74.77,143639.0,74.4251,74.6042,74.2858,74.3953,143639.0
2025-04-09 13:00:00,74.76,75.52,74.76,74.96,476255.0,74.3853,75.1415,74.3853,74.5843,476255.0
2025-04-09 13:10:00,74.97,76.48,74.31,76.23,995480.0,74.5943,76.0967,73.9376,75.848,995480.0
2025-04-09 13:20:00,76.2,79.59,75.78,78.58,2380241.0,75.8181,79.1911,75.4002,78.1862,2380241.0
2025-04-09 13:30:00,78.63,80.28,78.38,78.87,842936.0,78.236,79.8777,77.9872,78.4747,842936.0
2025-04-09 13:40:00,78.91,79.78,78.54,79.41,555666.0,78.5145,79.3802,78.1464,79.012,555666.0
2025-04-09 13:50:00,79.39,80.21,78.9,80.11,591791.0,78.9921,79.808,78.5046,79.7085,591791.0
2025-04-09 14:00:00,80.13,80.64,79.34,79.77,459859.0,79.7284,80.2359,78.9424,79.3702,459859.0
2025-04-09 14:10:00,79.75,80.51,79.67,80.07,549819.0,79.3503,80.1065,79.2707,79.6687,549819.0
2025-04-09 14:20:00,80.08,80.84,79.86,80.61,554330.0,79.6787,80.4349,79.4598,80.206,554330.0
2025-04-09 14:30:00,80.62,80.86,80.12,80.31,417542.0,80.216,80.4548,79.7185,79.9075,417542.0
2025-04-09 14:40:00,80.27,80.39,79.43,79.99,573749.0,79.8677,79.9871,79.0319,79.5891,573749.0
2025-04-09 14:50:00,80.03,80.3,79.37,79.41,504213.0,79.6289,79.8976,78.9722,79.012,504213.0
2025-04-09 15:00:00,79.4,80.21,79.29,80.09,617873.0,79.0021,79.808,78.8926,79.6886,617873.0
2025-04-09 15:10:00,80.09,80.49,80.02,80.28,445102.0,79.6886,80.0866,79.619,79.8777,445102.0
2025-04-09 15:20:00,80.26,80.69,80.24,80.43,363023.0,79.8578,80.2856,79.8379,80.0269,363023.0
2025-04-09 15:30:00,80.42,80.81,80.16,80.38,639925.0,80.017,80.405,79.7583,79.9772,639925.0
2025-04-09 15:40:00,80.38,80.76,80.31,80.76,395462.0,79.9772,80.3553,79.9075,80.3553,395462.0
2025-04-09 15:50:00,80.78,81.17,80.54,80.72,1225648.0,80.3752,80.7632,80.1364,80.3155,1225648.0
2025-04-10 09:30:00,79.47,79.5,78.77,79.05,674609.0,79.0717,79.1016,78.3753,78.6538,674609.0
2025-04-10 09:40:00,79.05,79.23,78.56,79.07,388998.0,78.6538,78.8329,78.1663,78.6737,388998.0
2025-04-10 09:50:00,79.06,79.31,78.7,78.72,310376.0,78.6638,78.9125,78.3056,78.3255,310376.0
2025-04-10 10:00:00,78.72,78.92,78.4,78.69,515432.0,78.3255,78.5245,78.0071,78.2957,515432.0
2025-04-10 10:10:00,78.7,78.78,78.32,78.55,239350.0,78.3056,78.3852,77.9275,78.1564,239350.0
2025-04-10 10:20:00,78.56,79.06,78.53,78.55,258724.0,78.1663,78.6638,78.1365,78.1564,258724.0
2025-04-10 10:30:00,78.55,79.05,78.55,78.9,156999.0,78.1564,78.6538,78.1564,78.5046,156999.0
2025-04-10 10:40:00,78.89,79.07,78.59,78.69,116959.0,78.4946,78.6737,78.1962,78.2957,116959.0
2025-04-10 10:50:00,78.65,78.75,78.34,78.36,207560.0,78.2559,78.3554,77.9474,77.9673,207560.0
2025-04-10 11:00:00,78.36,78.67,78.31,78.65,180463.0,77.9673,78.2758,77.9176,78.2559,180463.0
2025-04-10 11:10:00,78.64,78.69,78.21,78.29,132477.0,78.2459,78.2957,77.8181,77.8977,132477.0
2025-04-10 11:20:00,78.29,78.32,78.09,78.12,232174.0,77.8977,77.9275,77.6987,77.7285,232174.0
2025-04-10 11:30:00,78.12,78.19,77.77,77.8,195251.0,77.7285,77.7982,77.3803,77.4101,195251.0
2025-04-10 11:40:00,77.8,78.04,77.76,77.78,172405.0,77.4101,77.6489,77.3703,77.3902,172405.0
2025-04-10 11:50:00,77.76,77.88,77.36,77.51,205268.0,77.3703,77.4897,76.9723,77.1216,205268.0
2025-04-10 12:00:00,77.49,77.8,77.14,77.39,335244.0,77.1017,77.4101,76.7534,77.0022,335244.0
2025-04-10 12:10:00,77.38,77.49,76.9,76.99,253954.0,76.9922,77.1017,76.5146,76.6042,253954.0
2025-04-10 12:20:00,76.96,76.97,76.34,76.61,291313.0,76.5743,76.5843,75.9574,76.2261,291313.0
2025-04-10 12:30:00,76.6,77.57,76.57,77.44,338277.0,76.2161,77.1813,76.1863,77.0519,338277.0
2025-04-10 12:40:00,77.44,77.93,77.16,77.8,481146.0,77.0519,77.5395,76.7733,77.4101,481146.0
2025-04-10 12:50:00,77.83,77.97,77.49,77.75,275351.0,77.44,77.5793,77.1017,77.3604,275351.0
2025-04-10 13:00:00,77.74,78.44,77.37,77.39,507425.0,77.3504,78.0469,76.9823,77.0022,507425.0
2025-04-10 13:10:00,77.41,77.43,76.8,77.03,250779.0,77.0221,77.042,76.4151,76.644,250779.0
2025-04-10 13:20:00,77.05,77.51,76.68,77.47,327304.0,76.6639,77.1216,76.2957,77.0818,327304.0
2025-04-10 13:30:00,77.46,77.86,77.35,77.51,250761.0,77.0718,77.4698,76.9624,77.1216,250761.0
2025-04-10 13:40:00,77.52,78.43,77.47,77.97,289206.0,77.1315,78.037,77.0818,77.5793,289206.0
2025-04-10 13:50:00,78.0,78.39,77.73,78.18,273356.0,77.6091,77.9972,77.3405,77.7882,273356.0
2025-04-10 14:00:00,78.2,78.74,78.06,78.12,305587.0,77.8081,78.3454,77.6688,77.7285,305587.0
2025-04-10 14:10:00,78.1,78.3,77.77,78.16,247192.0,77.7086,77.9076,77.3803,77.7683,247192.0
2025-04-10 14:20:00,78.19,78.95,78.19,78.86,286671.0,77.7982,78.5543,77.7982,78.4648,286671.0
2025-04-10 14:30:00,78.9,79.03,78.46,78.66,177084.0,78.5046,78.6339,78.0668,78.2658,177084.0
2025-04-10 14:40:00,78.7,79.09,78.46,78.61,213551.0,78.3056,78.6936,78.0668,78.2161,213551.0
2025-04-10 14:50:00,78.63,78.81,78.14,78.51,182910.0,78.236,78.4151,77.7484,78.1166,182910.0
2025-04-10 15:00:00,78.51,78.99,78.31,78.36,244312.0,78.1166,78.5941,77.9176,77.9673,244312.0
2025-04-10 15:10:00,78.34,78.69,78.28,78.63,182370.0,77.9474,78.2957,77.8877,78.236,182370.0
2025-04-10 15:20:00,78.6,78.87,77.97,78.0,251456.0,78.2061,78.4747,77.5793,77.6091,251456.0
2025-04-10 15:30:00,77.99,78.4,77.73,77.77,284766.0,77.5992,78.0071,77.3405,77.3803,284766.0
2025-04-10 15:40:00,77.78,77.9,77.24,77.58,356037.0,77.3902,77.5096,76.8529,77.1912,356037.0
2025-04-10 15:50:00,77.56,78.32,77.53,78.19,1247133.0,77.1713,77.9275,77.1415,77.7982,1247133.0
2025-04-11 09:30:00,78.35,78.71,77.96,78.59,353065.0,77.9574,78.3156,77.5693,78.1962,353065.0
2025-04-11 09:40:00,78.61,79.14,78.2,79.0,290352.0,78.2161,78.7434,77.8081,78.6041,290352.0
2025-04-11 09:50:00,78.99,79.18,78.73,78.78,272322.0,78.5941,78.7832,78.3355,78.3852,272322.0
2025-04-11 10:00:00,78.75,79.39,78.56,79.1,413886.0,78.3554,78.9921,78.1663,78.7036,413886.0
2025-04-11 10:10:00,79.12,79.28,78.71,78.73,372155.0,78.7235,78.8827,78.3156,78.3355,372155.0
2025-04-11 10:20:00,78.74,78.8,78.19,78.25,159281.0,78.3454,78.4051,77.7982,77.8579,159281.0
2025-04-11 10:30:00,78.27,78.63,78.18,78.44,205852.0,77.8778,78.236,77.7882,78.0469,205852.0
2025-04-11 10:40:00,78.42,78.88,78.28,78.73,146074.0,78.027,78.4847,77.8877,78.3355,146074.0
2025-04-11 10:50:00,78.7,78.7,78.36,78.41,113104.0,78.3056,78.3056,77.9673,78.0171,113104.0
2025-04-11 11:00:00,78.4,79.13,78.27,78.47,294996.0,78.0071,78.7334,77.8778,78.0768,294996.0
2025-04-11 11:10:00,78.45,78.52,78.15,78.28,112138.0,78.0569,78.1265,77.7584,77.8877,112138.0
2025-04-11 11:20:00,78.29,78.45,78.15,78.4,116655.0,77.8977,78.0569,77.7584,78.0071,116655.0
2025-04-11 11:30:00,78.4,78.84,78.31,78.81,91223.0,78.0071,78.4449,77.9176,78.4151,91223.0
2025-04-11 11:40:00,78.81,78.82,78.52,78.74,76166.0,78.4151,78.425,78.1265,78.3454,76166.0
2025-04-11 11:50:00,78.73,78.98,78.66,78.9,66005.0,78.3355,78.5842,78.2658,78.5046,66005.0
2025-04-11 12:00:00,78.91,79.2,78.83,79.04,86626.0,78.5145,78.8031,78.435,78.6439,86626.0
2025-04-11 12:10:00,79.02,79.47,79.02,79.47,151249.0,78.624,79.0717,78.624,79.0717,151249.0
2025-04-11 12:20:00,79.47,79.56,79.29,79.39,120867.0,79.0717,79.1613,78.8926,78.9921,120867.0
2025-04-11 12:30:00,79.4,80.08,79.39,79.96,108260.0,79.0021,79.6787,78.9921,79.5593,108260.0
2025-04-11 12:40:00,79.96,80.22,79.87,80.2,142291.0,79.5593,79.818,79.4697,79.7981,142291.0
2025-04-11 12:50:00,80.2,80.2,79.92,79.96,131166.0,79.7981,79.7981,79.5195,79.5593,131166.0
2025-04-11 13:00:00,79.96,80.26,79.85,80.11,133482.0,79.5593,79.8578,79.4498,79.7085,133482.0
2025-04-11 13:10:00,80.12,80.12,79.76,79.8,81633.0,79.7185,79.7185,79.3603,79.4001,81633.0
2025-04-11 13:20:00,79.8,80.16,79.78,79.9,107493.0,79.4001,79.7583,79.3802,79.4996,107493.0
2025-04-11 13:30:00,79.91,80.55,79.82,80.53,182641.0,79.5095,80.1463,79.42,80.1264,182641.0
2025-04-11 13:40:00,80.53,81.09,80.51,80.81,269554.0,80.1264,80.6836,80.1065,80.405,269554.0
2025-04-11 13:50:00,80.77,81.01,80.66,80.74,142636.0,80.3652,80.604,80.2558,80.3354,142636.0
2025-04-11 14:00:00,80.77,80.79,80.5,80.58,146657.0,80.3652,80.3851,80.0966,80.1762,146657.0
2025-04-11 14:10:00,80.59,80.73,80.38,80.45,103766.0,80.1861,80.3254,79.9772,80.0468,103766.0
2025-04-11 14:20:00,80.44,80.58,80.33,80.54,117141.0,80.0369,80.1762,79.9274,80.1364,117141.0
2025-04-11 14:30:00,80.55,80.62,80.38,80.56,92084.0,80.1463,80.216,79.9772,80.1563,92084.0
2025-04-11 14:40:00,80.55,80.76,80.51,80.73,208301.0,80.1463,80.3553,80.1065,80.3254,208301.0
2025-04-11 14:50:00,80.73,80.79,80.41,80.44,136994.0,80.3254,80.3851,80.007,80.0369,136994.0
2025-04-11 15:00:00,80.44,80.84,80.43,80.84,81868.0,80.0369,80.4349,80.0269,80.4349,81868.0
2025-04-11 15:10:00,80.84,80.94,80.68,80.91,95394.0,80.4349,80.5344,80.2757,80.5045,95394.0
2025-04-11 15:20:00,80.92,80.97,80.7,80.77,183584.0,80.5145,80.5642,80.2956,80.3652,183584.0
2025-04-11 15:30:00,80.73,80.84,80.56,80.74,217587.0,80.3254,80.4349,80.1563,80.3354,217587.0
2025-04-11 15:40:00,80.74,80.88,80.69,80.77,141818.0,80.3354,80.4747,80.2856,80.3652,141818.0
2025-04-11 15:50:00,80.77,80.84,80.47,80.51,1083914.0,80.3652,80.4349,80.0667,80.1065,1083914.0
2025-04-14 09:30:00,81.45,81.55,81.09,81.13,243466.0,81.0418,81.1413,80.6836,80.7234,243466.0
2025-04-14 09:40:00,81.11,81.51,80.99,81.3,132469.0,80.7035,81.1015,80.5841,80.8926,132469.0
2025-04-14 09:50:00,81.3,81.41,81.11,81.26,88293.0,80.8926,81.002,80.7035,80.8528,88293.0
2025-04-14 10:00:00,81.29,81.7,81.09,81.51,146194.0,80.8826,81.2906,80.6836,81.1015,146194.0
2025-04-14 10:10:00,81.52,81.55,81.12,81.3,138229.0,81.1115,81.1413,80.7135,80.8926,138229.0
2025-04-14 10:20:00,81.32,81.64,81.21,81.57,71401.0,80.9125,81.2309,80.803,81.1612,71401.0
2025-04-14 10:30:00,81.59,81.64,81.42,81.55,82749.0,81.1811,81.2309,81.012,81.1413,82749.0
2025-04-14 10:40:00,81.56,81.66,81.45,81.65,70199.0,81.1513,81.2508,81.0418,81.2408,70199.0
2025-04-14 10:50:00,81.68,81.78,81.5,81.53,52703.0,81.2707,81.3702,81.0916,81.1214,52703.0
2025-04-14 11:00:00,81.54,81.61,81.34,81.41,175965.0,81.1314,81.201,80.9324,81.002,175965.0
2025-04-14 11:10:00,81.42,81.5,81.28,81.34,29013.0,81.012,81.0916,80.8727,80.9324,29013.0
2025-04-14 11:20:00,81.38,81.49,81.06,81.1,57811.0,80.9722,81.0816,80.6538,80.6936,57811.0
2025-04-14 11:30:00,81.11,81.35,81.07,81.1,39291.0,80.7035,80.9423,80.6637,80.6936,39291.0
2025-04-14 11:40:00,81.07,81.2,80.76,80.82,104276.0,80.6637,80.7931,80.3553,80.415,104276.0
2025-04-14 11:50:00,80.83,80.92,80.7,80.7,66120.0,80.4249,80.5145,80.2956,80.2956,66120.0
2025-04-14 12:00:00,80.7,80.9,80.66,80.73,57228.0,80.2956,80.4946,80.2558,80.3254,57228.0
2025-04-14 12:10:00,80.71,81.07,80.48,81.01,90204.0,80.3055,80.6637,80.0767,80.604,90204.0
2025-04-14 12:20:00,81.0,81.17,80.82,80.91,66878.0,80.5941,80.7632,80.415,80.5045,66878.0
2025-04-14 12:30:00,80.9,81.23,80.89,81.12,325744.0,80.4946,80.8229,80.4846,80.7135,325744.0
2025-04-14 12:40:00,81.14,81.22,81.02,81.1,55563.0,80.7334,80.813,80.614,80.6936,55563.0
2025-04-14 12:50:00,81.09,81.15,80.93,80.96,69379.0,80.6836,80.7433,80.5244,80.5543,69379.0
2025-04-14 13:00:00,80.94,81.54,80.91,81.01,336997.0,80.5344,81.1314,80.5045,80.604,336997.0
2025-04-14 13:10:00,81.0,81.1,80.95,81.1,44819.0,80.5941,80.6936,80.5443,80.6936,44819.0
2025-04-14 13:20:00,81.1,81.17,80.93,80.99,62159.0,80.6936,80.7632,80.5244,80.5841,62159.0
2025-04-14 13:30:00,80.98,81.2,80.93,81.11,72688.0,80.5742,80.7931,80.5244,80.7035,72688.0
2025-04-14 13:40:00,81.11,81.21,81.04,81.19,51211.0,80.7035,80.803,80.6339,80.7831,51211.0
2025-04-14 13:50:00,81.2,81.42,81.18,81.29,49824.0,80.7931,81.012,80.7732,80.8826,49824.0
2025-04-14 14:00:00,81.3,81.39,81.24,81.29,102892.0,80.8926,80.9821,80.8329,80.8826,102892.0
2025-04-14 14:10:00,81.29,81.38,81.2,81.38,62157.0,80.8826,80.9722,80.7931,80.9722,62157.0
2025-04-14 14:20:00,81.37,81.56,81.36,81.5,37479.0,80.9622,81.1513,80.9523,81.0916,37479.0
2025-04-14 14:30:00,81.51,81.62,81.46,81.56,52863.0,81.1015,81.211,81.0518,81.1513,52863.0
2025-04-14 14:40:00,81.56,81.62,81.51,81.59,51787.0,81.1513,81.211,81.1015,81.1811,51787.0
2025-04-14 14:50:00,81.6,81.66,81.53,81.62,50600.0,81.1911,81.2508,81.1214,81.211,50600.0
2025-04-14 15:00:00,81.63,81.77,81.61,81.77,51080.0,81.2209,81.3602,81.201,81.3602,51080.0
2025-04-14 15:10:00,81.78,81.83,81.67,81.72,55285.0,81.3702,81.4199,81.2607,81.3105,55285.0
2025-04-14 15:20:00,81.71,81.77,81.6,81.68,67949.0,81.3005,81.3602,81.1911,81.2707,67949.0
2025-04-14 15:30:00,81.67,81.73,81.58,81.59,110131.0,81.2607,81.3204,81.1712,81.1811,110131.0
2025-04-14 15:40:00,81.6,81.73,81.54,81.64,108678.0,81.1911,81.3204,81.1314,81.2309,108678.0
2025-04-14 15:50:00,81.63,81.65,81.34,81.43,443204.0,81.2209,81.2408,80.9324,81.0219,443204.0
2025-04-15 09:30:00,81.13,81.61,81.04,81.41,205470.0,80.7234,81.201,80.6339,81.002,205470.0
2025-04-15 09:40:00,81.41,81.56,81.36,81.51,98423.0,81.002,81.1513,80.9523,81.1015,98423.0
2025-04-15 09:50:00,81.52,81.6,81.37,81.39,119588.0,81.1115,81.1911,80.9622,80.9821,119588.0
2025-04-15 10:00:00,81.4,81.71,81.36,81.66,102422.0,80.9921,81.3005,80.9523,81.2508,102422.0
2025-04-15 10:10:00,81.66,81.89,81.41,81.47,173438.0,81.2508,81.4796,81.002,81.0617,173438.0
2025-04-15 10:20:00,81.45,81.62,81.31,81.45,105746.0,81.0418,81.211,80.9025,81.0418,105746.0
2025-04-15 10:30:00,81.45,81.62,81.44,81.49,57803.0,81.0418,81.211,81.0319,81.0816,57803.0
2025-04-15 10:40:00,81.48,81.7,81.28,81.55,202878.0,81.0717,81.2906,80.8727,81.1413,202878.0
2025-04-15 10:50:00,81.53,81.63,81.39,81.48,69762.0,81.1214,81.2209,80.9821,81.0717,69762.0
2025-04-15 11:00:00,81.49,81.65,81.45,81.51,45661.0,81.0816,81.2408,81.0418,81.1015,45661.0
2025-04-15 11:10:00,81.5,81.65,81.41,81.55,46807.0,81.0916,81.2408,81.002,81.1413,46807.0
2025-04-15 11:20:00,81.56,81.63,81.4,81.41,57114.0,81.1513,81.2209,80.9921,81.002,57114.0
2025-04-15 11:30:00,81.42,81.62,81.41,81.5,40561.0,81.012,81.211,81.002,81.0916,40561.0
2025-04-15 11:40:00,81.49,81.5,81.31,81.38,49732.0,81.0816,81.0916,80.9025,80.9722,49732.0
2025-04-15 11:50:00,81.39,81.52,81.32,81.49,137042.0,80.9821,81.1115,80.9125,81.0816,137042.0
2025-04-15 12:00:00,81.51,81.62,81.34,81.37,40778.0,81.1015,81.211,80.9324,80.9622,40778.0
2025-04-15 12:10:00,81.38,81.44,81.29,81.33,30684.0,80.9722,81.0319,80.8826,80.9224,30684.0
2025-04-15 12:20:00,81.34,81.45,81.3,81.31,21808.0,80.9324,81.0418,80.8926,80.9025,21808.0
2025-04-15 12:30:00,81.3,81.38,81.22,81.23,49041.0,80.8926,80.9722,80.813,80.8229,49041.0
2025-04-15 12:40:00,81.23,81.36,81.2,81.34,37806.0,80.8229,80.9523,80.7931,80.9324,37806.0
2025-04-15 12:50:00,81.34,81.35,81.08,81.19,39279.0,80.9324,80.9423,80.6737,80.7831,39279.0
2025-04-15 13:00:00,81.19,81.3,81.12,81.18,40765.0,80.7831,80.8926,80.7135,80.7732,40765.0
2025-04-15 13:10:00,81.19,81.21,81.03,81.12,41725.0,80.7831,80.803,80.6239,80.7135,41725.0
2025-04-15 13:20:00,81.11,81.13,80.96,80.99,72187.0,80.7035,80.7234,80.5543,80.5841,72187.0
2025-04-15 13:30:00,80.98,81.11,80.96,81.09,58689.0,80.5742,80.7035,80.5543,80.6836,58689.0
2025-04-15 13:40:00,81.1,81.17,81.05,81.08,94360.0,80.6936,80.7632,80.6438,80.6737,94360.0
2025-04-15 13:50:00,81.08,81.1,80.9,81.01,63098.0,80.6737,80.6936,80.4946,80.604,63098.0
2025-04-15 14:00:00,81.0,81.06,80.86,80.94,38715.0,80.5941,80.6538,80.4548,80.5344,38715.0
2025-04-15 14:10:00,80.94,80.96,80.78,80.85,78009.0,80.5344,80.5543,80.3752,80.4448,78009.0
2025-04-15 14:20:00,80.85,80.99,80.81,80.9,34638.0,80.4448,80.5841,80.405,80.4946,34638.0
2025-04-15 14:30:00,80.91,81.04,80.91,80.99,32161.0,80.5045,80.6339,80.5045,80.5841,32161.0
2025-04-15 14:40:00,80.99,81.16,80.97,81.05,30669.0,80.5841,80.7533,80.5642,80.6438,30669.0
2025-04-15 14:50:00,81.06,81.13,81.0,81.07,83212.0,80.6538,80.7234,80.5941,80.6637,83212.0
2025-04-15 15:00:00,81.06,81.11,81.0,81.06,34099.0,80.6538,80.7035,80.5941,80.6538,34099.0
2025-04-15 15:10:00,81.06,81.18,81.04,81.16,39178.0,80.6538,80.7732,80.6339,80.7533,39178.0
2025-04-15 15:20:00,81.14,81.15,80.94,81.04,77598.0,80.7334,80.7433,80.5344,80.6339,77598.0
2025-04-15 15:30:00,81.04,81.06,80.9,80.92,98820.0,80.6339,80.6538,80.4946,80.5145,98820.0
2025-04-15 15:40:00,80.93,80.97,80.75,80.88,68529.0,80.5244,80.5642,80.3453,80.4747,68529.0
2025-04-15 15:50:00,80.88,81.03,80.81,80.84,442540.0,80.4747,80.6239,80.405,80.4349,442540.0
2025-04-16 09:30:00,80.9,81.45,80.83,81.14,207540.0,80.4946,81.0418,80.4249,80.7334,207540.0
2025-04-16 09:40:00,81.12,81.14,80.86,80.97,100800.0,80.7135,80.7334,80.4548,80.5642,100800.0
2025-04-16 09:50:00,80.94,81.01,80.68,80.8,103170.0,80.5344,80.604,80.2757,80.3951,103170.0
2025-04-16 10:00:00,80.8,81.15,80.77,81.02,106322.0,80.3951,80.7433,80.3652,80.614,106322.0
2025-04-16 10:10:00,81.01,81.03,80.75,80.83,77393.0,80.604,80.6239,80.3453,80.4249,77393.0
2025-04-16 10:20:00,80.84,80.93,80.78,80.87,82662.0,80.4349,80.5244,80.3752,80.4647,82662.0
2025-04-16 10:30:00,80.87,80.92,80.79,80.88,152738.0,80.4647,80.5145,80.3851,80.4747,152738.0
2025-04-16 10:40:00,80.88,80.94,80.82,80.87,108353.0,80.4747,80.5344,80.415,80.4647,108353.0
2025-04-16 10:50:00,80.85,80.91,80.74,80.88,95749.0,80.4448,80.5045,80.3354,80.4747,95749.0
2025-04-16 11:00:00,80.89,81.03,80.88,81.01,217847.0,80.4846,80.6239,80.4747,80.604,217847.0
2025-04-16 11:10:00,81.02,81.11,80.94,81.03,50999.0,80.614,80.7035,80.5344,80.6239,50999.0
2025-04-16 11:20:00,81.03,81.43,81.03,81.39,86785.0,80.6239,81.0219,80.6239,80.9821,86785.0
2025-04-16 11:30:00,81.39,81.42,81.29,81.35,181216.0,80.9821,81.012,80.8826,80.9423,181216.0
2025-04-16 11:40:00,81.34,81.34,81.13,81.19,44934.0,80.9324,80.9324,80.7234,80.7831,44934.0
2025-04-16 11:50:00,81.19,81.21,80.96,81.01,47157.0,80.7831,80.803,80.5543,80.604,47157.0
2025-04-16 12:00:00,81.02,81.05,80.93,81.02,46250.0,80.614,80.6438,80.5244,80.614,46250.0
2025-04-16 12:10:00,81.01,81.1,80.98,81.03,34550.0,80.604,80.6936,80.5742,80.6239,34550.0
2025-04-16 12:20:00,81.02,81.08,80.97,81.04,38412.0,80.614,80.6737,80.5642,80.6339,38412.0
2025-04-16 12:30:00,81.04,81.15,80.97,80.99,105396.0,80.6339,80.7433,80.5642,80.5841,105396.0
2025-04-16 12:40:00,80.98,81.08,80.91,80.98,44472.0,80.5742,80.6737,80.5045,80.5742,44472.0
2025-04-16 12:50:00,80.98,81.01,80.94,81.0,33743.0,80.5742,80.604,80.5344,80.5941,33743.0
2025-04-16 13:00:00,80.99,81.09,80.92,81.02,50605.0,80.5841,80.6836,80.5145,80.614,50605.0
2025-04-16 13:10:00,81.02,81.16,80.97,81.14,32849.0,80.614,80.7533,80.5642,80.7334,32849.0
2025-04-16 13:20:00,81.14,81.2,81.02,81.1,38189.0,80.7334,80.7931,80.614,80.6936,38189.0
2025-04-16 13:30:00,81.08,81.09,80.56,80.56,159182.0,80.6737,80.6836,80.1563,80.1563,159182.0
2025-04-16 13:40:00,80.57,80.57,80.23,80.28,117763.0,80.1662,80.1662,79.8279,79.8777,117763.0
2025-04-16 13:50:00,80.27,80.32,79.97,80.0,266831.0,79.8677,79.9175,79.5692,79.5991,266831.0
2025-04-16 14:00:00,80.0,80.3,79.97,80.16,238074.0,79.5991,79.8976,79.5692,79.7583,238074.0
2025-04-16 14:10:00,80.18,80.33,80.1,80.17,65834.0,79.7782,79.9274,79.6986,79.7682,65834.0
2025-04-16 14:20:00,80.16,80.41,80.12,80.34,75970.0,79.7583,80.007,79.7185,79.9374,75970.0
2025-04-16 14:30:00,80.33,80.4,80.17,80.19,74821.0,79.9274,79.9971,79.7682,79.7881,74821.0
2025-04-16 14:40:00,80.19,80.27,80.09,80.22,85249.0,79.7881,79.8677,79.6886,79.818,85249.0
2025-04-16 14:50:00,80.22,80.23,80.0,80.0,59722.0,79.818,79.8279,79.5991,79.5991,59722.0
2025-04-16 15:00:00,80.01,80.07,79.8,79.81,63480.0,79.609,79.6687,79.4001,79.41,63480.0
2025-04-16 15:10:00,79.83,79.95,79.71,79.76,83106.0,79.4299,79.5493,79.3105,79.3603,83106.0
2025-04-16 15:20:00,79.75,79.78,79.65,79.68,108752.0,79.3503,79.3802,79.2508,79.2807,108752.0
2025-04-16 15:30:00,79.69,79.9,79.69,79.83,172733.0,79.2906,79.4996,79.2906,79.4299,172733.0
2025-04-16 15:40:00,79.84,79.95,79.76,79.93,122509.0,79.4399,79.5493,79.3603,79.5294,122509.0
2025-04-16 15:50:00,79.93,80.28,79.87,80.17,735589.0,79.5294,79.8777,79.4697,79.7682,735589.0
2025-04-17 09:30:00,80.43,81.02,80.43,80.79,150298.0,80.0269,80.614,80.0269,80.3851,150298.0
2025-04-17 09:40:00,80.8,81.06,80.74,80.97,57434.0,80.3951,80.6538,80.3354,80.5642,57434.0
2025-04-17 09:50:00,80.99,81.09,80.79,80.93,66745.0,80.5841,80.6836,80.3851,80.5244,66745.0
2025-04-17 10:00:00,80.94,81.15,80.85,80.89,94227.0,80.5344,80.7433,80.4448,80.4846,94227.0
2025-04-17 10:10:00,80.91,81.09,80.73,80.78,66262.0,80.5045,80.6836,80.3254,80.3752,66262.0
2025-04-17 10:20:00,80.76,80.79,80.56,80.56,52194.0,80.3553,80.3851,80.1563,80.1563,52194.0
2025-04-17 10:30:00,80.55,80.62,80.34,80.39,86303.0,80.1463,80.216,79.9374,79.9871,86303.0
2025-04-17 10:40:00,80.4,80.64,80.38,80.55,45035.0,79.9971,80.2359,79.9772,80.1463,45035.0
2025-04-17 10:50:00,80.55,80.61,80.35,80.36,53870.0,80.1463,80.206,79.9473,79.9573,53870.0
2025-04-17 11:00:00,80.35,80.84,80.33,80.69,97879.0,79.9473,80.4349,79.9274,80.2856,97879.0
2025-04-17 11:10:00,80.68,80.96,80.68,80.91,39665.0,80.2757,80.5543,80.2757,80.5045,39665.0
2025-04-17 11:20:00,80.92,80.92,80.7,80.73,42227.0,80.5145,80.5145,80.2956,80.3254,42227.0
2025-04-17 11:30:00,80.73,80.93,80.71,80.9,59784.0,80.3254,80.5244,80.3055,80.4946,59784.0
2025-04-17 11:40:00,80.9,80.92,80.77,80.77,33528.0,80.4946,80.5145,80.3652,80.3652,33528.0
2025-04-17 11:50:00,80.8,80.93,80.7,80.73,58794.0,80.3951,80.5244,80.2956,80.3254,58794.0
2025-04-17 12:00:00,80.73,81.02,80.61,80.79,357304.0,80.3254,80.614,80.206,80.3851,357304.0
2025-04-17 12:10:00,80.81,81.03,80.6,80.99,124863.0,80.405,80.6239,80.1961,80.5841,124863.0
2025-04-17 12:20:00,80.98,81.13,80.91,81.09,41673.0,80.5742,80.7234,80.5045,80.6836,41673.0
2025-04-17 12:30:00,81.08,81.28,81.01,81.08,52825.0,80.6737,80.8727,80.604,80.6737,52825.0
2025-04-17 12:40:00,81.09,81.21,80.95,81.16,67220.0,80.6836,80.803,80.5443,80.7533,67220.0
2025-04-17 12:50:00,81.17,81.38,81.16,81.27,42056.0,80.7632,80.9722,80.7533,80.8627,42056.0
2025-04-17 13:00:00,81.28,81.34,81.14,81.21,39739.0,80.8727,80.9324,80.7334,80.803,39739.0
2025-04-17 13:10:00,81.21,81.21,80.9,80.96,151173.0,80.803,80.803,80.4946,80.5543,151173.0
2025-04-17 13:20:00,80.95,80.95,80.77,80.83,146862.0,80.5443,80.5443,80.3652,80.4249,146862.0
2025-04-17 13:30:00,80.85,81.1,80.85,81.09,39578.0,80.4448,80.6936,80.4448,80.6836,39578.0
2025-04-17 13:40:00,81.09,81.3,80.95,81.2,60785.0,80.6836,80.8926,80.5443,80.7931,60785.0
2025-04-17 13:50:00,81.17,81.33,81.16,81.2,45140.0,80.7632,80.9224,80.7533,80.7931,45140.0
2025-04-17 14:00:00,81.2,81.37,81.17,81.34,52552.0,80.7931,80.9622,80.7632,80.9324,52552.0
2025-04-17 14:10:00,81.35,81.37,81.22,81.31,53498.0,80.9423,80.9622,80.813,80.9025,53498.0
2025-04-17 14:20:00,81.31,81.38,81.22,81.22,44766.0,80.9025,80.9722,80.813,80.813,44766.0
2025-04-17 14:30:00,81.23,81.35,81.23,81.35,38126.0,80.8229,80.9423,80.8229,80.9423,38126.0
2025-04-17 14:40:00,81.36,81.38,81.15,81.19,132129.0,80.9523,80.9722,80.7433,80.7831,132129.0
2025-04-17 14:50:00,81.19,81.27,81.04,81.06,48380.0,80.7831,80.8627,80.6339,80.6538,48380.0
2025-04-17 15:00:00,81.05,81.08,80.94,80.98,48140.0,80.6438,80.6737,80.5344,80.5742,48140.0
2025-04-17 15:10:00,80.98,81.01,80.78,80.89,56514.0,80.5742,80.604,80.3752,80.4846,56514.0
2025-04-17 15:20:00,80.88,80.99,80.76,80.89,68923.0,80.4747,80.5841,80.3553,80.4846,68923.0
2025-04-17 15:30:00,80.89,81.08,80.86,80.96,172203.0,80.4846,80.6737,80.4548,80.5543,172203.0
2025-04-17 15:40:00,80.96,81.07,80.83,80.83,119516.0,80.5543,80.6637,80.4249,80.4249,119516.0
2025-04-17 15:50:00,80.82,80.94,80.68,80.77,583043.0,80.415,80.5344,80.2757,80.3652,583043.0
2025-04-21 09:30:00,80.69,80.69,80.0,80.5,460519.0,80.2856,80.2856,79.5991,80.0966,460519.0
2025-04-21 09:40:00,80.49,80.51,80.27,80.3,154085.0,80.0866,80.1065,79.8677,79.8976,154085.0
2025-04-21 09:50:00,80.32,80.32,80.12,80.18,69954.0,79.9175,79.9175,79.7185,79.7782,69954.0
2025-04-21 10:00:00,80.17,80.32,80.06,80.27,97470.0,79.7682,79.9175,79.6588,79.8677,97470.0
2025-04-21 10:10:00,80.3,80.32,80.0,80.09,87651.0,79.8976,79.9175,79.5991,79.6886,87651.0
2025-04-21 10:20:00,80.07,80.11,79.97,80.07,50610.0,79.6687,79.7085,79.5692,79.6687,50610.0
2025-04-21 10:30:00,80.08,80.12,80.01,80.11,70680.0,79.6787,79.7185,79.609,79.7085,70680.0
2025-04-21 10:40:00,80.11,80.18,79.91,79.91,87485.0,79.7085,79.7782,79.5095,79.5095,87485.0
2025-04-21 10:50:00,79.91,79.94,79.75,79.78,68255.0,79.5095,79.5394,79.3503,79.3802,68255.0
2025-04-21 11:00:00,79.79,79.81,79.55,79.57,63091.0,79.3901,79.41,79.1513,79.1712,63091.0
2025-04-21 11:10:00,79.59,79.61,79.49,79.58,95532.0,79.1911,79.211,79.0916,79.1812,95532.0
2025-04-21 11:20:00,79.58,79.61,79.42,79.46,39057.0,79.1812,79.211,79.022,79.0618,39057.0
2025-04-21 11:30:00,79.45,79.47,79.23,79.32,47113.0,79.0518,79.0717,78.8329,78.9225,47113.0
2025-04-21 11:40:00,79.33,79.34,79.13,79.17,40401.0,78.9324,78.9424,78.7334,78.7732,40401.0
2025-04-21 11:50:00,79.15,79.16,79.03,79.09,45848.0,78.7533,78.7633,78.6339,78.6936,45848.0
2025-04-21 12:00:00,79.09,79.19,79.08,79.17,52369.0,78.6936,78.7931,78.6837,78.7732,52369.0
2025-04-21 12:10:00,79.17,79.23,79.12,79.18,57072.0,78.7732,78.8329,78.7235,78.7832,57072.0
2025-04-21 12:20:00,79.17,79.26,79.14,79.17,37866.0,78.7732,78.8628,78.7434,78.7732,37866.0
2025-04-21 12:30:00,79.18,79.37,79.17,79.34,33291.0,78.7832,78.9722,78.7732,78.9424,33291.0
2025-04-21 12:40:00,79.35,79.39,79.23,79.26,21663.0,78.9523,78.9921,78.8329,78.8628,21663.0
2025-04-21 12:50:00,79.23,79.23,79.03,79.04,58146.0,78.8329,78.8329,78.6339,78.6439,58146.0
2025-04-21 13:00:00,79.05,79.13,78.89,78.91,118838.0,78.6538,78.7334,78.4946,78.5145,118838.0
2025-04-21 13:10:00,78.91,78.96,78.81,78.92,50850.0,78.5145,78.5643,78.4151,78.5245,50850.0
2025-04-21 13:20:00,78.92,79.05,78.89,78.97,45446.0,78.5245,78.6538,78.4946,78.5742,45446.0
2025-04-21 13:30:00,78.96,79.1,78.96,79.04,52014.0,78.5643,78.7036,78.5643,78.6439,52014.0
2025-04-21 13:40:00,79.05,79.08,78.85,78.92,71105.0,78.6538,78.6837,78.4548,78.5245,71105.0
2025-04-21 13:50:00,78.92,78.98,78.79,78.87,42781.0,78.5245,78.5842,78.3952,78.4747,42781.0
2025-04-21 14:00:00,78.86,78.96,78.8,78.88,67517.0,78.4648,78.5643,78.4051,78.4847,67517.0
2025-04-21 14:10:00,78.87,78.95,78.84,78.9,26387.0,78.4747,78.5543,78.4449,78.5046,26387.0
2025-04-21 14:20:00,78.88,78.99,78.87,78.98,42413.0,78.4847,78.5941,78.4747,78.5842,42413.0
2025-04-21 14:30:00,78.97,79.1,78.97,79.1,28701.0,78.5742,78.7036,78.5742,78.7036,28701.0
2025-04-21 14:40:00,79.11,79.11,78.92,78.97,33327.0,78.7135,78.7135,78.5245,78.5742,33327.0
2025-04-21 14:50:00,78.97,78.98,78.78,78.83,34236.0,78.5742,78.5842,78.3852,78.435,34236.0
2025-04-21 15:00:00,78.81,79.02,78.81,78.97,40998.0,78.4151,78.624,78.4151,78.5742,40998.0
2025-04-21 15:10:00,78.97,79.07,78.97,79.07,40121.0,78.5742,78.6737,78.5742,78.6737,40121.0
2025-04-21 15:20:00,79.06,79.17,79.01,79.05,72872.0,78.6638,78.7732,78.614,78.6538,72872.0
2025-04-21 15:30:00,79.06,79.39,79.05,79.22,135653.0,78.6638,78.9921,78.6538,78.823,135653.0
2025-04-21 15:40:00,79.23,79.39,79.23,79.38,113323.0,78.8329,78.9921,78.8329,78.9822,113323.0
2025-04-21 15:50:00,79.38,79.61,79.25,79.5,393817.0,78.9822,79.211,78.8528,79.1016,393817.0
2025-04-22 09:30:00,80.33,80.62,80.33,80.6,137533.0,79.9274,80.216,79.9274,80.1961,137533.0
2025-04-22 09:40:00,80.61,80.74,80.58,80.69,70409.0,80.206,80.3354,80.1762,80.2856,70409.0
2025-04-22 09:50:00,80.69,80.75,80.59,80.75,67217.0,80.2856,80.3453,80.1861,80.3453,67217.0
2025-04-22 10:00:00,80.75,80.78,80.64,80.69,78781.0,80.3453,80.3752,80.2359,80.2856,78781.0
2025-04-22 10:10:00,80.69,80.73,80.55,80.66,79143.0,80.2856,80.3254,80.1463,80.2558,79143.0
2025-04-22 10:20:00,80.66,80.73,80.54,80.61,52263.0,80.2558,80.3254,80.1364,80.206,52263.0
2025-04-22 10:30:00,80.62,80.79,80.54,80.77,29688.0,80.216,80.3851,80.1364,80.3652,29688.0
2025-04-22 10:40:00,80.79,80.88,80.74,80.8,46137.0,80.3851,80.4747,80.3354,80.3951,46137.0
2025-04-22 10:50:00,80.79,80.92,80.74,80.91,46560.0,80.3851,80.5145,80.3354,80.5045,46560.0
2025-04-22 11:00:00,80.91,81.03,80.88,80.99,28062.0,80.5045,80.6239,80.4747,80.5841,28062.0
2025-04-22 11:10:00,81.0,81.16,81.0,81.1,41073.0,80.5941,80.7533,80.5941,80.6936,41073.0
2025-04-22 11:20:00,81.1,81.22,81.02,81.04,32489.0,80.6936,80.813,80.614,80.6339,32489.0
2025-04-22 11:30:00,81.04,81.09,80.96,81.02,30288.0,80.6339,80.6836,80.5543,80.614,30288.0
2025-04-22 11:40:00,81.01,81.06,80.83,80.84,27728.0,80.604,80.6538,80.4249,80.4349,27728.0
2025-04-22 11:50:00,80.83,81.27,80.83,81.2,159652.0,80.4249,80.8627,80.4249,80.7931,159652.0
2025-04-22 12:00:00,81.21,81.58,81.21,81.51,133183.0,80.803,81.1712,80.803,81.1015,133183.0
2025-04-22 12:10:00,81.52,81.57,81.43,81.5,59024.0,81.1115,81.1612,81.0219,81.0916,59024.0
2025-04-22 12:20:00,81.52,81.62,81.5,81.54,38943.0,81.1115,81.211,81.0916,81.1314,38943.0
2025-04-22 12:30:00,81.53,81.56,81.4,81.4,31729.0,81.1214,81.1513,80.9921,80.9921,31729.0
2025-04-22 12:40:00,81.38,81.42,81.26,81.36,52725.0,80.9722,81.012,80.8528,80.9523,52725.0
2025-04-22 12:50:00,81.36,81.4,81.25,81.36,32114.0,80.9523,80.9921,80.8428,80.9523,32114.0
2025-04-22 13:00:00,81.31,81.54,81.31,81.44,110049.0,80.9025,81.1314,80.9025,81.0319,110049.0
2025-04-22 13:10:00,81.38,81.39,80.88,81.06,88373.0,80.9722,80.9821,80.4747,80.6538,88373.0
2025-04-22 13:20:00,81.06,81.15,80.69,80.72,263202.0,80.6538,80.7433,80.2856,80.3155,263202.0
2025-04-22 13:30:00,80.72,80.88,80.61,80.79,142051.0,80.3155,80.4747,80.206,80.3851,142051.0
2025-04-22 13:40:00,80.81,80.82,80.62,80.62,36341.0,80.405,80.415,80.216,80.216,36341.0
2025-04-22 13:50:00,80.65,80.71,80.55,80.55,32057.0,80.2458,80.3055,80.1463,80.1463,32057.0
2025-04-22 14:00:00,80.56,80.91,80.55,80.85,34501.0,80.1563,80.5045,80.1463,80.4448,34501.0
2025-04-22 14:10:00,80.84,81.06,80.83,81.05,29378.0,80.4349,80.6538,80.4249,80.6438,29378.0
2025-04-22 14:20:00,81.04,81.2,81.02,81.14,18379.0,80.6339,80.7931,80.614,80.7334,18379.0
2025-04-22 14:30:00,81.13,81.25,81.13,81.18,17828.0,80.7234,80.8428,80.7234,80.7732,17828.0
2025-04-22 14:40:00,81.17,81.33,81.17,81.3,16874.0,80.7632,80.9224,80.7632,80.8926,16874.0
2025-04-22 14:50:00,81.31,81.39,81.28,81.32,34621.0,80.9025,80.9821,80.8727,80.9125,34621.0
2025-04-22 15:00:00,81.32,81.42,81.31,81.37,61137.0,80.9125,81.012,80.9025,80.9622,61137.0
2025-04-22 15:10:00,81.37,81.38,81.14,81.2,35364.0,80.9622,80.9722,80.7334,80.7931,35364.0
2025-04-22 15:20:00,81.2,81.22,81.07,81.15,26379.0,80.7931,80.813,80.6637,80.7433,26379.0
2025-04-22 15:30:00,81.14,81.21,81.1,81.14,68615.0,80.7334,80.803,80.6936,80.7334,68615.0
2025-04-22 15:40:00,81.15,81.52,81.13,81.5,103250.0,80.7433,81.1115,80.7234,81.0916,103250.0
2025-04-22 15:50:00,81.49,81.5,81.26,81.36,515264.0,81.0816,81.0916,80.8528,80.9523,515264.0
2025-04-23 09:30:00,82.29,83.36,82.08,83.01,830366.0,81.8776,82.9422,81.6687,82.594,830366.0
2025-04-23 09:40:00,82.99,83.39,82.93,83.37,275416.0,82.5741,82.9721,82.5144,82.9522,275416.0
2025-04-23 09:50:00,83.34,83.43,83.03,83.19,340186.0,82.9223,83.0119,82.6139,82.7731,340186.0
2025-04-23 10:00:00,83.2,83.47,82.87,83.11,388788.0,82.7831,83.0517,82.4547,82.6935,388788.0
2025-04-23 10:10:00,83.09,83.15,82.63,82.76,76749.0,82.6736,82.7333,82.2159,82.3453,76749.0
2025-04-23 10:20:00,82.77,82.95,82.61,82.89,124397.0,82.3552,82.5343,82.196,82.4746,124397.0
2025-04-23 10:30:00,82.88,83.0,82.82,82.87,79813.0,82.4647,82.5841,82.405,82.4547,79813.0
2025-04-23 10:40:00,82.87,82.92,82.7,82.81,111358.0,82.4547,82.5045,82.2856,82.395,111358.0
2025-04-23 10:50:00,82.8,82.8,82.61,82.65,82349.0,82.3851,82.3851,82.196,82.2358,82349.0
2025-04-23 11:00:00,82.64,82.81,82.35,82.55,373095.0,82.2259,82.395,81.9373,82.1363,373095.0
2025-04-23 11:10:00,82.54,82.55,82.32,82.33,63201.0,82.1264,82.1363,81.9075,81.9174,63201.0
2025-04-23 11:20:00,82.32,82.36,81.91,82.01,402000.0,81.9075,81.9473,81.4995,81.599,402000.0
2025-04-23 11:30:00,82.02,82.07,81.74,82.05,97066.0,81.609,81.6587,81.3304,81.6388,97066.0
2025-04-23 11:40:00,82.05,82.12,81.64,81.67,99532.0,81.6388,81.7085,81.2309,81.2607,99532.0
2025-04-23 11:50:00,81.64,81.84,81.56,81.78,68019.0,81.2309,81.4299,81.1513,81.3702,68019.0
2025-04-23 12:00:00,81.78,81.84,81.61,81.62,64632.0,81.3702,81.4299,81.201,81.211,64632.0
2025-04-23 12:10:00,81.63,81.73,81.31,81.31,79450.0,81.2209,81.3204,80.9025,80.9025,79450.0
2025-04-23 12:20:00,81.3,81.58,81.22,81.57,66919.0,80.8926,81.1712,80.813,81.1612,66919.0
2025-04-23 12:30:00,81.57,81.82,81.51,81.74,51842.0,81.1612,81.41,81.1015,81.3304,51842.0
2025-04-23 12:40:00,81.72,81.76,81.47,81.5,61502.0,81.3105,81.3503,81.0617,81.0916,61502.0
2025-04-23 12:50:00,81.49,81.76,81.46,81.73,70031.0,81.0816,81.3503,81.0518,81.3204,70031.0
2025-04-23 13:00:00,81.72,81.97,81.42,81.9,220186.0,81.3105,81.5592,81.012,81.4896,220186.0
2025-04-23 13:10:00,81.92,81.96,81.83,81.9,42399.0,81.5095,81.5493,81.4199,81.4896,42399.0
2025-04-23 13:20:00,81.9,81.95,81.72,81.72,49282.0,81.4896,81.5393,81.3105,81.3105,49282.0
2025-04-23 13:30:00,81.73,81.82,81.43,81.49,64221.0,81.3204,81.41,81.0219,81.0816,64221.0
2025-04-23 13:40:00,81.5,81.58,81.42,81.51,42448.0,81.0916,81.1712,81.012,81.1015,42448.0
2025-04-23 13:50:00,81.52,81.85,81.47,81.77,53295.0,81.1115,81.4398,81.0617,81.3602,53295.0
2025-04-23 14:00:00,81.76,81.84,81.61,81.72,57483.0,81.3503,81.4299,81.201,81.3105,57483.0
2025-04-23 14:10:00,81.71,81.88,81.58,81.8,152512.0,81.3005,81.4697,81.1712,81.3901,152512.0
2025-04-23 14:20:00,81.78,81.9,81.52,81.55,56171.0,81.3702,81.4896,81.1115,81.1413,56171.0
2025-04-23 14:30:00,81.57,81.72,81.55,81.62,39454.0,81.1612,81.3105,81.1413,81.211,39454.0
2025-04-23 14:40:00,81.6,81.6,81.41,81.49,50153.0,81.1911,81.1911,81.002,81.0816,50153.0
2025-04-23 14:50:00,81.52,81.53,81.31,81.36,110786.0,81.1115,81.1214,80.9025,80.9523,110786.0
2025-04-23 15:00:00,81.37,81.5,81.26,81.35,63636.0,80.9622,81.0916,80.8528,80.9423,63636.0
2025-04-23 15:10:00,81.37,81.44,81.27,81.31,97127.0,80.9622,81.0319,80.8627,80.9025,97127.0
2025-04-23 15:20:00,81.31,81.44,81.22,81.35,103559.0,80.9025,81.0319,80.813,80.9423,103559.0
2025-04-23 15:30:00,81.35,81.52,81.25,81.3,177915.0,80.9423,81.1115,80.8428,80.8926,177915.0
2025-04-23 15:40:00,81.31,81.44,81.22,81.44,205215.0,80.9025,81.0319,80.813,81.0319,205215.0
2025-04-23 15:50:00,81.44,81.73,81.42,81.46,430359.0,81.0319,81.3204,81.012,81.0518,430359.0
2025-04-24 09:30:00,81.74,81.74,81.31,81.57,167477.0,81.3304,81.3304,80.9025,81.1612,167477.0
2025-04-24 09:40:00,81.59,81.93,81.59,81.9,92801.0,81.1811,81.5194,81.1811,81.4896,92801.0
2025-04-24 09:50:00,81.88,82.02,81.84,81.94,46841.0,81.4697,81.609,81.4299,81.5294,46841.0
2025-04-24 10:00:00,81.93,82.03,81.81,82.0,100863.0,81.5194,81.6189,81.4,81.5891,100863.0
2025-04-24 10:10:00,81.99,82.12,81.94,82.12,136991.0,81.5791,81.7085,81.5294,81.7085,136991.0
2025-04-24 10:20:00,82.17,82.47,82.16,82.4,49441.0,81.7582,82.0567,81.7483,81.9871,49441.0
2025-04-24 10:30:00,82.38,82.65,82.36,82.64,45386.0,81.9672,82.2358,81.9473,82.2259,45386.0
2025-04-24 10:40:00,82.65,82.68,82.44,82.54,80913.0,82.2358,82.2657,82.0269,82.1264,80913.0
2025-04-24 10:50:00,82.53,82.75,82.49,82.73,23972.0,82.1164,82.3353,82.0766,82.3154,23972.0
2025-04-24 11:00:00,82.73,82.82,82.7,82.76,51303.0,82.3154,82.405,82.2856,82.3453,51303.0
2025-04-24 11:10:00,82.76,82.92,82.72,82.74,101608.0,82.3453,82.5045,82.3055,82.3254,101608.0
2025-04-24 11:20:00,82.73,82.8,82.48,82.54,47627.0,82.3154,82.3851,82.0667,82.1264,47627.0
2025-04-24 11:30:00,82.54,82.64,82.46,82.58,45513.0,82.1264,82.2259,82.0468,82.1662,45513.0
2025-04-24 11:40:00,82.57,82.69,82.55,82.61,51976.0,82.1562,82.2756,82.1363,82.196,51976.0
2025-04-24 11:50:00,82.6,82.77,82.55,82.67,27099.0,82.1861,82.3552,82.1363,82.2557,27099.0
2025-04-24 12:00:00,82.69,82.77,82.66,82.72,47843.0,82.2756,82.3552,82.2458,82.3055,47843.0
2025-04-24 12:10:00,82.73,83.02,82.68,82.99,23287.0,82.3154,82.604,82.2657,82.5741,23287.0
2025-04-24 12:20:00,82.99,83.05,82.89,82.93,168550.0,82.5741,82.6338,82.4746,82.5144,168550.0
2025-04-24 12:30:00,82.93,83.14,82.92,83.13,38976.0,82.5144,82.7234,82.5045,82.7134,38976.0
2025-04-24 12:40:00,83.14,83.18,83.08,83.16,113214.0,82.7234,82.7632,82.6637,82.7433,113214.0
2025-04-24 12:50:00,83.19,83.26,83.15,83.19,55381.0,82.7731,82.8427,82.7333,82.7731,55381.0
2025-04-24 13:00:00,83.19,83.21,83.04,83.04,43581.0,82.7731,82.793,82.6239,82.6239,43581.0
2025-04-24 13:10:00,83.05,83.14,83.0,83.02,42281.0,82.6338,82.7234,82.5841,82.604,42281.0
2025-04-24 13:20:00,83.02,83.19,82.99,83.1,26496.0,82.604,82.7731,82.5741,82.6836,26496.0
2025-04-24 13:30:00,83.11,83.21,83.11,83.17,30608.0,82.6935,82.793,82.6935,82.7532,30608.0
2025-04-24 13:40:00,83.17,83.19,83.07,83.16,29530.0,82.7532,82.7731,82.6537,82.7433,29530.0
2025-04-24 13:50:00,83.17,83.26,83.13,83.19,33626.0,82.7532,82.8427,82.7134,82.7731,33626.0
2025-04-24 14:00:00,83.19,83.32,83.17,83.19,65614.0,82.7731,82.9024,82.7532,82.7731,65614.0
2025-04-24 14:10:00,83.19,83.19,82.99,83.04,39002.0,82.7731,82.7731,82.5741,82.6239,39002.0
2025-04-24 14:20:00,83.03,83.03,82.94,82.95,28812.0,82.6139,82.6139,82.5244,82.5343,28812.0
2025-04-24 14:30:00,82.93,83.14,82.93,83.14,36172.0,82.5144,82.7234,82.5144,82.7234,36172.0
2025-04-24 14:40:00,83.14,83.2,83.1,83.19,79099.0,82.7234,82.7831,82.6836,82.7731,79099.0
2025-04-24 14:50:00,83.19,83.25,83.1,83.11,86630.0,82.7731,82.8328,82.6836,82.6935,86630.0
2025-04-24 15:00:00,83.1,83.11,82.98,83.0,37362.0,82.6836,82.6935,82.5642,82.5841,37362.0
2025-04-24 15:10:00,83.0,83.12,82.89,83.09,78590.0,82.5841,82.7035,82.4746,82.6736,78590.0
2025-04-24 15:20:00,83.08,83.16,83.03,83.03,47239.0,82.6637,82.7433,82.6139,82.6139,47239.0
2025-04-24 15:30:00,83.03,83.25,82.95,83.23,239071.0,82.6139,82.8328,82.5343,82.8129,239071.0
2025-04-24 15:40:00,83.23,83.4,83.21,83.38,172110.0,82.8129,82.982,82.793,82.9621,172110.0
2025-04-24 15:50:00,83.38,83.39,83.17,83.21,513347.0,82.9621,82.9721,82.7532,82.793,513347.0
2025-04-25 09:30:00,82.59,82.85,82.46,82.79,199107.0,82.1761,82.4348,82.0468,82.3751,199107.0
2025-04-25 09:40:00,82.79,82.85,82.68,82.76,73000.0,82.3751,82.4348,82.2657,82.3453,73000.0
2025-04-25 09:50:00,82.75,82.84,82.36,82.37,72023.0,82.3353,82.4249,81.9473,81.9572,72023.0
2025-04-25 10:00:00,82.38,82.73,82.38,82.72,122437.0,81.9672,82.3154,81.9672,82.3055,122437.0
2025-04-25 10:10:00,82.72,82.78,82.49,82.5,27390.0,82.3055,82.3652,82.0766,82.0866,27390.0
2025-04-25 10:20:00,82.51,82.53,82.12,82.24,91485.0,82.0965,82.1164,81.7085,81.8279,91485.0
2025-04-25 10:30:00,82.25,82.32,82.1,82.29,50212.0,81.8378,81.9075,81.6886,81.8776,50212.0
2025-04-25 10:40:00,82.27,82.47,82.25,82.42,32321.0,81.8577,82.0567,81.8378,82.007,32321.0
2025-04-25 10:50:00,82.42,82.53,82.37,82.5,35414.0,82.007,82.1164,81.9572,82.0866,35414.0
2025-04-25 11:00:00,82.52,82.52,82.39,82.43,26180.0,82.1065,82.1065,81.9771,82.0169,26180.0
2025-04-25 11:10:00,82.44,82.47,82.27,82.32,58945.0,82.0269,82.0567,81.8577,81.9075,58945.0
2025-04-25 11:20:00,82.35,82.38,82.24,82.24,48704.0,81.9373,81.9672,81.8279,81.8279,48704.0
2025-04-25 11:30:00,82.27,82.35,82.17,82.25,33548.0,81.8577,81.9373,81.7582,81.8378,33548.0
2025-04-25 11:40:00,82.26,82.34,82.16,82.25,35373.0,81.8478,81.9274,81.7483,81.8378,35373.0
2025-04-25 11:50:00,82.27,82.39,82.26,82.36,23447.0,81.8577,81.9771,81.8478,81.9473,23447.0
2025-04-25 12:00:00,82.36,82.45,82.35,82.4,28867.0,81.9473,82.0368,81.9373,81.9871,28867.0
2025-04-25 12:10:00,82.4,82.45,82.36,82.43,55754.0,81.9871,82.0368,81.9473,82.0169,55754.0
2025-04-25 12:20:00,82.42,82.5,82.4,82.43,24432.0,82.007,82.0866,81.9871,82.0169,24432.0
2025-04-25 12:30:00,82.44,82.48,82.42,82.44,99508.0,82.0269,82.0667,82.007,82.0269,99508.0
2025-04-25 12:40:00,82.44,82.45,82.27,82.32,123301.0,82.0269,82.0368,81.8577,81.9075,123301.0
2025-04-25 12:50:00,82.32,82.4,82.29,82.34,25777.0,81.9075,81.9871,81.8776,81.9274,25777.0
2025-04-25 13:00:00,82.34,82.47,82.33,82.37,33024.0,81.9274,82.0567,81.9174,81.9572,33024.0
2025-04-25 13:10:00,82.39,82.47,82.39,82.47,70290.0,81.9771,82.0567,81.9771,82.0567,70290.0
2025-04-25 13:20:00,82.47,82.51,82.39,82.5,44105.0,82.0567,82.0965,81.9771,82.0866,44105.0
2025-04-25 13:30:00,82.51,82.62,82.3,82.38,233042.0,82.0965,82.206,81.8876,81.9672,233042.0
2025-04-25 13:40:00,82.39,82.49,82.27,82.38,74983.0,81.9771,82.0766,81.8577,81.9672,74983.0
2025-04-25 13:50:00,82.38,82.38,81.95,82.05,241084.0,81.9672,81.9672,81.5393,81.6388,241084.0
2025-04-25 14:00:00,82.06,82.25,82.02,82.25,47942.0,81.6488,81.8378,81.609,81.8378,47942.0
2025-04-25 14:10:00,82.26,82.27,82.14,82.2,64908.0,81.8478,81.8577,81.7284,81.7881,64908.0
2025-04-25 14:20:00,82.2,82.39,82.19,82.36,106034.0,81.7881,81.9771,81.7781,81.9473,106034.0
2025-04-25 14:30:00,82.36,82.45,82.34,82.42,88792.0,81.9473,82.0368,81.9274,82.007,88792.0
2025-04-25 14:40:00,82.43,82.5,82.41,82.42,42489.0,82.0169,82.0866,81.997,82.007,42489.0
2025-04-25 14:50:00,82.42,82.42,82.25,82.31,39636.0,82.007,82.007,81.8378,81.8975,39636.0
2025-04-25 15:00:00,82.31,82.47,82.3,82.42,66035.0,81.8975,82.0567,81.8876,82.007,66035.0
2025-04-25 15:10:00,82.42,82.47,82.35,82.43,109386.0,82.007,82.0567,81.9373,82.0169,109386.0
2025-04-25 15:20:00,82.43,82.55,82.39,82.41,162882.0,82.0169,82.1363,81.9771,81.997,162882.0
2025-04-25 15:30:00,82.4,82.49,82.25,82.43,273092.0,81.9871,82.0766,81.8378,82.0169,273092.0
2025-04-25 15:40:00,82.44,82.52,82.4,82.48,118219.0,82.0269,82.1065,81.9871,82.0667,118219.0
2025-04-25 15:50:00,82.49,82.71,82.44,82.61,257061.0,82.0766,82.2955,82.0269,82.196,257061.0
2025-04-28 09:30:00,82.73,83.32,82.6,83.22,143532.0,82.3154,82.9024,82.1861,82.8029,143532.0
2025-04-28 09:40:00,83.22,83.35,83.08,83.17,136717.0,82.8029,82.9323,82.6637,82.7532,136717.0
2025-04-28 09:50:00,83.17,83.19,82.93,82.93,70089.0,82.7532,82.7731,82.5144,82.5144,70089.0
2025-04-28 10:00:00,82.93,83.24,82.91,83.05,177130.0,82.5144,82.8228,82.4945,82.6338,177130.0
2025-04-28 10:10:00,83.03,83.16,82.98,83.16,67212.0,82.6139,82.7433,82.5642,82.7433,67212.0
2025-04-28 10:20:00,83.18,83.31,83.13,83.13,97216.0,82.7632,82.8925,82.7134,82.7134,97216.0
2025-04-28 10:30:00,83.16,83.26,83.0,83.2,109461.0,82.7433,82.8427,82.5841,82.7831,109461.0
2025-04-28 10:40:00,83.2,83.29,83.08,83.25,57239.0,82.7831,82.8726,82.6637,82.8328,57239.0
2025-04-28 10:50:00,83.25,83.26,83.04,83.08,56122.0,82.8328,82.8427,82.6239,82.6637,56122.0
2025-04-28 11:00:00,83.08,83.15,82.88,82.91,78979.0,82.6637,82.7333,82.4647,82.4945,78979.0
2025-04-28 11:10:00,82.92,82.98,82.86,82.91,40215.0,82.5045,82.5642,82.4448,82.4945,40215.0
2025-04-28 11:20:00,82.91,82.91,82.62,82.64,75418.0,82.4945,82.4945,82.206,82.2259,75418.0
2025-04-28 11:30:00,82.63,82.7,82.54,82.61,62204.0,82.2159,82.2856,82.1264,82.196,62204.0
2025-04-28 11:40:00,82.62,82.69,82.55,82.55,27925.0,82.206,82.2756,82.1363,82.1363,27925.0
2025-04-28 11:50:00,82.56,82.64,82.45,82.51,38545.0,82.1463,82.2259,82.0368,82.0965,38545.0
2025-04-28 12:00:00,82.52,82.55,82.34,82.34,46218.0,82.1065,82.1363,81.9274,81.9274,46218.0
2025-04-28 12:10:00,82.33,82.47,82.3,82.44,27775.0,81.9174,82.0567,81.8876,82.0269,27775.0
2025-04-28 12:20:00,82.42,82.43,82.23,82.27,59274.0,82.007,82.0169,81.8179,81.8577,59274.0
2025-04-28 12:30:00,82.29,82.38,82.26,82.32,37591.0,81.8776,81.9672,81.8478,81.9075,37591.0
2025-04-28 12:40:00,82.32,82.39,82.29,82.39,31135.0,81.9075,81.9771,81.8776,81.9771,31135.0
2025-04-28 12:50:00,82.39,82.43,82.25,82.29,51786.0,81.9771,82.0169,81.8378,81.8776,51786.0
2025-04-28 13:00:00,82.29,82.33,82.16,82.16,26754.0,81.8776,81.9174,81.7483,81.7483,26754.0
2025-04-28 13:10:00,82.13,82.16,82.06,82.14,99735.0,81.7184,81.7483,81.6488,81.7284,99735.0
2025-04-28 13:20:00,82.12,82.17,81.99,82.0,68999.0,81.7085,81.7582,81.5791,81.5891,68999.0
2025-04-28 13:30:00,82.0,82.06,81.96,82.04,52695.0,81.5891,81.6488,81.5493,81.6289,52695.0
2025-04-28 13:40:00,82.06,82.13,81.99,82.11,55861.0,81.6488,81.7184,81.5791,81.6985,55861.0
2025-04-28 13:50:00,82.12,82.29,82.11,82.27,32009.0,81.7085,81.8776,81.6985,81.8577,32009.0
2025-04-28 14:00:00,82.27,82.38,82.25,82.34,45155.0,81.8577,81.9672,81.8378,81.9274,45155.0
2025-04-28 14:10:00,82.34,82.35,82.28,82.3,96071.0,81.9274,81.9373,81.8677,81.8876,96071.0
2025-04-28 14:20:00,82.32,82.53,82.31,82.48,35797.0,81.9075,82.1164,81.8975,82.0667,35797.0
2025-04-28 14:30:00,82.5,82.54,82.41,82.47,87881.0,82.0866,82.1264,81.997,82.0567,87881.0
2025-04-28 14:40:00,82.48,82.53,82.44,82.48,32982.0,82.0667,82.1164,82.0269,82.0667,32982.0
2025-04-28 14:50:00,82.48,82.53,82.44,82.45,48754.0,82.0667,82.1164,82.0269,82.0368,48754.0
2025-04-28 15:00:00,82.45,82.58,82.44,82.56,110345.0,82.0368,82.1662,82.0269,82.1463,110345.0
2025-04-28 15:10:00,82.56,82.57,82.5,82.56,48803.0,82.1463,82.1562,82.0866,82.1463,48803.0
2025-04-28 15:20:00,82.56,82.68,82.54,82.67,61511.0,82.1463,82.2657,82.1264,82.2557,61511.0
2025-04-28 15:30:00,82.67,82.71,82.49,82.65,247096.0,82.2557,82.2955,82.0766,82.2358,247096.0
2025-04-28 15:40:00,82.64,82.82,82.63,82.78,113206.0,82.2259,82.405,82.2159,82.3652,113206.0
2025-04-28 15:50:00,82.8,82.96,82.72,82.75,368268.0,82.3851,82.5443,82.3055,82.3353,368268.0
2025-04-29 09:30:00,82.94,83.32,82.91,83.12,205643.0,82.5244,82.9024,82.4945,82.7035,205643.0
2025-04-29 09:40:00,83.11,83.27,83.06,83.09,179514.0,82.6935,82.8527,82.6438,82.6736,179514.0
2025-04-29 09:50:00,83.1,83.22,83.03,83.04,100926.0,82.6836,82.8029,82.6139,82.6239,100926.0
2025-04-29 10:00:00,83.05,83.23,82.92,83.14,156037.0,82.6338,82.8129,82.5045,82.7234,156037.0
2025-04-29 10:10:00,83.13,83.14,82.83,82.86,119458.0,82.7134,82.7234,82.4149,82.4448,119458.0
2025-04-29 10:20:00,82.85,82.85,82.54,82.58,68715.0,82.4348,82.4348,82.1264,82.1662,68715.0
2025-04-29 10:30:00,82.58,82.96,82.56,82.9,136563.0,82.1662,82.5443,82.1463,82.4846,136563.0
2025-04-29 10:40:00,82.91,83.16,82.89,83.15,114731.0,82.4945,82.7433,82.4746,82.7333,114731.0
2025-04-29 10:50:00,83.13,83.32,83.1,83.3,56313.0,82.7134,82.9024,82.6836,82.8825,56313.0
2025-04-29 11:00:00,83.31,83.31,83.13,83.26,75661.0,82.8925,82.8925,82.7134,82.8427,75661.0
2025-04-29 11:10:00,83.26,83.28,83.08,83.12,60613.0,82.8427,82.8626,82.6637,82.7035,60613.0
2025-04-29 11:20:00,83.12,83.23,83.04,83.23,46940.0,82.7035,82.8129,82.6239,82.8129,46940.0
2025-04-29 11:30:00,83.22,83.24,83.04,83.17,44230.0,82.8029,82.8228,82.6239,82.7532,44230.0
2025-04-29 11:40:00,83.17,83.31,83.17,83.24,38132.0,82.7532,82.8925,82.7532,82.8228,38132.0
2025-04-29 11:50:00,83.25,83.31,83.16,83.17,46226.0,82.8328,82.8925,82.7433,82.7532,46226.0
2025-04-29 12:00:00,83.17,83.45,83.17,83.45,39204.0,82.7532,83.0318,82.7532,83.0318,39204.0
2025-04-29 12:10:00,83.45,83.51,83.43,83.45,44006.0,83.0318,83.0915,83.0119,83.0318,44006.0
2025-04-29 12:20:00,83.45,83.48,83.4,83.45,59006.0,83.0318,83.0616,82.982,83.0318,59006.0
2025-04-29 12:30:00,83.45,83.48,83.37,83.38,32781.0,83.0318,83.0616,82.9522,82.9621,32781.0
2025-04-29 12:40:00,83.39,83.43,83.15,83.2,70448.0,82.9721,83.0119,82.7333,82.7831,70448.0
2025-04-29 12:50:00,83.21,83.25,83.08,83.17,39209.0,82.793,82.8328,82.6637,82.7532,39209.0
2025-04-29 13:00:00,83.18,83.34,83.16,83.28,89618.0,82.7632,82.9223,82.7433,82.8626,89618.0
2025-04-29 13:10:00,83.28,83.44,83.21,83.44,88965.0,82.8626,83.0218,82.793,83.0218,88965.0
2025-04-29 13:20:00,83.44,83.52,83.4,83.45,261145.0,83.0218,83.1014,82.982,83.0318,261145.0
2025-04-29 13:30:00,83.44,83.55,83.41,83.55,25219.0,83.0218,83.1313,82.992,83.1313,25219.0
2025-04-29 13:40:00,83.54,83.8,83.53,83.79,118346.0,83.1213,83.38,83.1114,83.3701,118346.0
2025-04-29 13:50:00,83.8,83.81,83.7,83.73,60383.0,83.38,83.39,83.2805,83.3104,60383.0
2025-04-29 14:00:00,83.74,83.81,83.71,83.76,36438.0,83.3203,83.39,83.2905,83.3402,36438.0
2025-04-29 14:10:00,83.74,83.74,83.61,83.61,26282.0,83.3203,83.3203,83.191,83.191,26282.0
2025-04-29 14:20:00,83.62,83.63,83.53,83.59,31932.0,83.2009,83.2109,83.1114,83.1711,31932.0
2025-04-29 14:30:00,83.59,83.64,83.53,83.6,29127.0,83.1711,83.2208,83.1114,83.181,29127.0
2025-04-29 14:40:00,83.61,83.63,83.54,83.57,57307.0,83.191,83.2109,83.1213,83.1512,57307.0
2025-04-29 14:50:00,83.58,83.64,83.51,83.59,44965.0,83.1611,83.2208,83.0915,83.1711,44965.0
2025-04-29 15:00:00,83.58,83.72,83.54,83.62,65191.0,83.1611,83.3004,83.1213,83.2009,65191.0
2025-04-29 15:10:00,83.62,83.68,83.59,83.66,49077.0,83.2009,83.2606,83.1711,83.2407,49077.0
2025-04-29 15:20:00,83.67,83.7,83.61,83.65,55959.0,83.2507,83.2805,83.191,83.2308,55959.0
2025-04-29 15:30:00,83.65,83.66,83.52,83.54,60743.0,83.2308,83.2407,83.1014,83.1213,60743.0
2025-04-29 15:40:00,83.54,83.6,83.45,83.56,97034.0,83.1213,83.181,83.0318,83.1412,97034.0
2025-04-29 15:50:00,83.57,83.61,83.41,83.45,484445.0,83.1512,83.191,82.992,83.0318,484445.0
2025-04-30 09:30:00,82.48,82.74,82.27,82.51,167562.0,82.0667,82.3254,81.8577,82.0965,167562.0
2025-04-30 09:40:00,82.52,82.57,82.29,82.42,135216.0,82.1065,82.1562,81.8776,82.007,135216.0
2025-04-30 09:50:00,82.4,82.4,82.03,82.15,104776.0,81.9871,81.9871,81.6189,81.7383,104776.0
2025-04-30 10:00:00,82.14,82.5,82.13,82.48,174667.0,81.7284,82.0866,81.7184,82.0667,174667.0
2025-04-30 10:10:00,82.47,82.65,82.43,82.59,66927.0,82.0567,82.2358,82.0169,82.1761,66927.0
2025-04-30 10:20:00,82.58,82.89,82.57,82.85,48817.0,82.1662,82.4746,82.1562,82.4348,48817.0
2025-04-30 10:30:00,82.84,82.95,82.68,82.79,52136.0,82.4249,82.5343,82.2657,82.3751,52136.0
2025-04-30 10:40:00,82.79,82.88,82.66,82.77,120637.0,82.3751,82.4647,82.2458,82.3552,120637.0
2025-04-30 10:50:00,82.75,82.95,82.63,82.89,108097.0,82.3353,82.5343,82.2159,82.4746,108097.0
2025-04-30 11:00:00,82.89,83.12,82.84,83.12,83907.0,82.4746,82.7035,82.4249,82.7035,83907.0
2025-04-30 11:10:00,83.11,83.28,83.1,83.26,63906.0,82.6935,82.8626,82.6836,82.8427,63906.0
2025-04-30 11:20:00,83.26,83.37,83.22,83.26,185347.0,82.8427,82.9522,82.8029,82.8427,185347.0
2025-04-30 11:30:00,83.26,83.41,83.25,83.39,225908.0,82.8427,82.992,82.8328,82.9721,225908.0
2025-04-30 11:40:00,83.39,83.45,83.32,83.37,123335.0,82.9721,83.0318,82.9024,82.9522,123335.0
2025-04-30 11:50:00,83.38,83.41,83.27,83.36,70266.0,82.9621,82.992,82.8527,82.9422,70266.0
2025-04-30 12:00:00,83.36,83.55,83.36,83.47,154639.0,82.9422,83.1313,82.9422,83.0517,154639.0
2025-04-30 12:10:00,83.48,83.48,83.31,83.35,45491.0,83.0616,83.0616,82.8925,82.9323,45491.0
2025-04-30 12:20:00,83.36,83.37,83.17,83.18,51370.0,82.9422,82.9522,82.7532,82.7632,51370.0
2025-04-30 12:30:00,83.16,83.29,83.05,83.26,56278.0,82.7433,82.8726,82.6338,82.8427,56278.0
2025-04-30 12:40:00,83.25,83.35,83.24,83.29,25975.0,82.8328,82.9323,82.8228,82.8726,25975.0
2025-04-30 12:50:00,83.28,83.39,83.27,83.35,23510.0,82.8626,82.9721,82.8527,82.9323,23510.0
2025-04-30 13:00:00,83.32,83.42,83.28,83.3,35156.0,82.9024,83.0019,82.8626,82.8825,35156.0
2025-04-30 13:10:00,83.3,83.31,83.09,83.31,36879.0,82.8825,82.8925,82.6736,82.8925,36879.0
2025-04-30 13:20:00,83.31,83.48,83.23,83.46,46758.0,82.8925,83.0616,82.8129,83.0417,46758.0
2025-04-30 13:30:00,83.45,83.56,83.4,83.49,49122.0,83.0318,83.1412,82.982,83.0716,49122.0
2025-04-30 13:40:00,83.47,83.61,83.47,83.59,26294.0,83.0517,83.191,83.0517,83.1711,26294.0
2025-04-30 13:50:00,83.59,83.65,83.55,83.59,41645.0,83.1711,83.2308,83.1313,83.1711,41645.0
2025-04-30 14:00:00,83.59,83.86,83.45,83.56,208674.0,83.1711,83.4397,83.0318,83.1412,208674.0
2025-04-30 14:10:00,83.54,83.73,83.53,83.69,55429.0,83.1213,83.3104,83.1114,83.2706,55429.0
2025-04-30 14:20:00,83.7,83.73,83.46,83.57,104080.0,83.2805,83.3104,83.0417,83.1512,104080.0
2025-04-30 14:30:00,83.56,83.66,83.39,83.42,66398.0,83.1412,83.2407,82.9721,83.0019,66398.0
2025-04-30 14:40:00,83.4,83.53,83.33,83.49,66234.0,82.982,83.1114,82.9124,83.0716,66234.0
2025-04-30 14:50:00,83.47,83.5,83.32,83.34,39911.0,83.0517,83.0815,82.9024,82.9223,39911.0
2025-04-30 15:00:00,83.35,83.42,83.32,83.34,63150.0,82.9323,83.0019,82.9024,82.9223,63150.0
2025-04-30 15:10:00,83.34,83.55,83.33,83.46,67584.0,82.9223,83.1313,82.9124,83.0417,67584.0
2025-04-30 15:20:00,83.45,83.59,83.41,83.42,95479.0,83.0318,83.1711,82.992,83.0019,95479.0
2025-04-30 15:30:00,83.42,83.47,83.34,83.39,114484.0,83.0019,83.0517,82.9223,82.9721,114484.0
2025-04-30 15:40:00,83.39,83.8,83.38,83.76,109382.0,82.9721,83.38,82.9621,83.3402,109382.0
2025-04-30 15:50:00,83.77,84.16,83.74,83.9,554650.0,83.3502,83.7382,83.3203,83.4795,554650.0
2025-05-01 09:30:00,83.06,83.42,82.89,83.41,613611.0,82.6438,83.0019,82.4746,82.992,613611.0
2025-05-01 09:40:00,83.42,83.63,83.26,83.56,202661.0,83.0019,83.2109,82.8427,83.1412,202661.0
2025-05-01 09:50:00,83.57,83.66,83.37,83.37,165883.0,83.1512,83.2407,82.9522,82.9522,165883.0
2025-05-01 10:00:00,83.41,83.87,83.4,83.68,171677.0,82.992,83.4497,82.982,83.2606,171677.0
2025-05-01 10:10:00,83.67,83.74,83.54,83.54,131286.0,83.2507,83.3203,83.1213,83.1213,131286.0
2025-05-01 10:20:00,83.54,83.77,83.53,83.66,270046.0,83.1213,83.3502,83.1114,83.2407,270046.0
2025-05-01 10:30:00,83.65,83.73,83.53,83.7,129652.0,83.2308,83.3104,83.1114,83.2805,129652.0
2025-05-01 10:40:00,83.71,83.9,83.71,83.79,78850.0,83.2905,83.4795,83.2905,83.3701,78850.0
2025-05-01 10:50:00,83.8,83.97,83.74,83.95,58964.0,83.38,83.5492,83.3203,83.5293,58964.0
2025-05-01 11:00:00,83.95,83.95,83.73,83.75,62542.0,83.5293,83.5293,83.3104,83.3303,62542.0
2025-05-01 11:10:00,83.73,83.88,83.7,83.87,142554.0,83.3104,83.4596,83.2805,83.4497,142554.0
2025-05-01 11:20:00,83.88,84.05,83.86,83.99,79208.0,83.4596,83.6288,83.4397,83.5691,79208.0
2025-05-01 11:30:00,84.0,84.04,83.87,83.95,67542.0,83.579,83.6188,83.4497,83.5293,67542.0
2025-05-01 11:40:00,83.95,83.99,83.86,83.87,61920.0,83.5293,83.5691,83.4397,83.4497,61920.0
2025-05-01 11:50:00,83.86,83.91,83.63,83.82,77292.0,83.4397,83.4895,83.2109,83.3999,77292.0
2025-05-01 12:00:00,83.82,83.86,83.65,83.85,79586.0,83.3999,83.4397,83.2308,83.4298,79586.0
2025-05-01 12:10:00,83.8,83.8,83.53,83.62,69082.0,83.38,83.38,83.1114,83.2009,69082.0
2025-05-01 12:20:00,83.62,83.67,83.54,83.57,30544.0,83.2009,83.2507,83.1213,83.1512,30544.0
2025-05-01 12:30:00,83.57,83.75,83.56,83.69,65841.0,83.1512,83.3303,83.1412,83.2706,65841.0
2025-05-01 12:40:00,83.67,83.71,83.46,83.49,57607.0,83.2507,83.2905,83.0417,83.0716,57607.0
2025-05-01 12:50:00,83.49,83.59,83.46,83.52,48115.0,83.0716,83.1711,83.0417,83.1014,48115.0
2025-05-01 13:00:00,83.53,83.76,83.53,83.72,47396.0,83.1114,83.3402,83.1114,83.3004,47396.0
2025-05-01 13:10:00,83.72,83.83,83.71,83.76,50527.0,83.3004,83.4099,83.2905,83.3402,50527.0
2025-05-01 13:20:00,83.77,83.79,83.68,83.74,29881.0,83.3502,83.3701,83.2606,83.3203,29881.0
2025-05-01 13:30:00,83.75,83.85,83.7,83.76,67347.0,83.3303,83.4298,83.2805,83.3402,67347.0
2025-05-01 13:40:00,83.76,83.76,83.54,83.65,64238.0,83.3402,83.3402,83.1213,83.2308,64238.0
2025-05-01 13:50:00,83.66,83.73,83.59,83.63,51484.0,83.2407,83.3104,83.1711,83.2109,51484.0
2025-05-01 14:00:00,83.63,83.83,83.6,83.79,31538.0,83.2109,83.4099,83.181,83.3701,31538.0
2025-05-01 14:10:00,83.79,83.87,83.76,83.83,51851.0,83.3701,83.4497,83.3402,83.4099,51851.0
2025-05-01 14:20:00,83.83,83.83,83.68,83.78,118115.0,83.4099,83.4099,83.2606,83.3601,118115.0
2025-05-01 14:30:00,83.79,83.85,83.77,83.8,39183.0,83.3701,83.4298,83.3502,83.38,39183.0
2025-05-01 14:40:00,83.8,83.89,83.78,83.78,95796.0,83.38,83.4696,83.3601,83.3601,95796.0
2025-05-01 14:50:00,83.79,83.8,83.69,83.7,59728.0,83.3701,83.38,83.2706,83.2805,59728.0
2025-05-01 15:00:00,83.71,83.82,83.68,83.75,60763.0,83.2905,83.3999,83.2606,83.3303,60763.0
2025-05-01 15:10:00,83.75,83.87,83.67,83.87,52002.0,83.3303,83.4497,83.2507,83.4497,52002.0
2025-05-01 15:20:00,83.86,83.98,83.86,83.96,42291.0,83.4397,83.5591,83.4397,83.5392,42291.0
2025-05-01 15:30:00,83.97,84.02,83.91,83.95,80422.0,83.5492,83.5989,83.4895,83.5293,80422.0
2025-05-01 15:40:00,83.95,84.14,83.92,84.11,94271.0,83.5293,83.7183,83.4994,83.6885,94271.0
2025-05-01 15:50:00,84.11,84.13,83.45,83.52,393678.0,83.6885,83.7084,83.0318,83.1014,393678.0
2025-05-02 09:30:00,84.52,84.87,84.52,84.69,233013.0,84.0964,84.4447,84.0964,84.2656,233013.0
2025-05-02 09:40:00,84.68,84.69,84.42,84.46,206671.0,84.2556,84.2656,83.9969,84.0367,206671.0
2025-05-02 09:50:00,84.45,84.52,84.21,84.34,183541.0,84.0268,84.0964,83.788,83.9173,183541.0
2025-05-02 10:00:00,84.32,84.6,84.29,84.57,123737.0,83.8974,84.176,83.8676,84.1462,123737.0
2025-05-02 10:10:00,84.57,84.73,84.51,84.69,70613.0,84.1462,84.3054,84.0865,84.2656,70613.0
2025-05-02 10:20:00,84.68,84.77,84.62,84.75,235472.0,84.2556,84.3452,84.1959,84.3253,235472.0
2025-05-02 10:30:00,84.76,84.79,84.63,84.74,58285.0,84.3352,84.3651,84.2059,84.3153,58285.0
2025-05-02 10:40:00,84.73,84.87,84.64,84.79,66449.0,84.3054,84.4447,84.2158,84.3651,66449.0
2025-05-02 10:50:00,84.8,84.83,84.72,84.77,66621.0,84.375,84.4049,84.2954,84.3452,66621.0
2025-05-02 11:00:00,84.78,84.8,84.63,84.7,41780.0,84.3551,84.375,84.2059,84.2755,41780.0
2025-05-02 11:10:00,84.69,84.74,84.61,84.71,54117.0,84.2656,84.3153,84.186,84.2855,54117.0
2025-05-02 11:20:00,84.71,84.71,84.5,84.55,25896.0,84.2855,84.2855,84.0765,84.1263,25896.0
2025-05-02 11:30:00,84.57,84.76,84.55,84.76,44913.0,84.1462,84.3352,84.1263,84.3352,44913.0
2025-05-02 11:40:00,84.77,84.82,84.7,84.8,24665.0,84.3452,84.3949,84.2755,84.375,24665.0
2025-05-02 11:50:00,84.79,84.81,84.7,84.73,18852.0,84.3651,84.385,84.2755,84.3054,18852.0
2025-05-02 12:00:00,84.73,85.04,84.72,85.04,231657.0,84.3054,84.6138,84.2954,84.6138,231657.0
2025-05-02 12:10:00,85.06,85.17,84.99,85.17,38283.0,84.6337,84.7432,84.5641,84.7432,38283.0
2025-05-02 12:20:00,85.17,85.21,85.11,85.12,24400.0,84.7432,84.783,84.6835,84.6934,24400.0
2025-05-02 12:30:00,85.13,85.29,85.13,85.27,28791.0,84.7034,84.8626,84.7034,84.8427,28791.0
2025-05-02 12:40:00,85.26,85.27,85.19,85.22,28140.0,84.8327,84.8427,84.7631,84.7929,28140.0
2025-05-02 12:50:00,85.21,85.22,85.16,85.2,28091.0,84.783,84.7929,84.7332,84.773,28091.0
2025-05-02 13:00:00,85.17,85.24,85.13,85.15,32950.0,84.7432,84.8128,84.7034,84.7233,32950.0
2025-05-02 13:10:00,85.15,85.15,85.08,85.09,52900.0,84.7233,84.7233,84.6536,84.6636,52900.0
2025-05-02 13:20:00,85.09,85.17,84.95,85.01,71042.0,84.6636,84.7432,84.5243,84.584,71042.0
2025-05-02 13:30:00,85.01,85.05,84.95,84.98,21772.0,84.584,84.6238,84.5243,84.5541,21772.0
2025-05-02 13:40:00,84.98,85.06,84.95,85.01,21748.0,84.5541,84.6337,84.5243,84.584,21748.0
2025-05-02 13:50:00,85.01,85.06,84.97,85.02,42984.0,84.584,84.6337,84.5442,84.5939,42984.0
2025-05-02 14:00:00,85.02,85.13,85.02,85.08,29315.0,84.5939,84.7034,84.5939,84.6536,29315.0
2025-05-02 14:10:00,85.08,85.15,85.05,85.08,16880.0,84.6536,84.7233,84.6238,84.6536,16880.0
2025-05-02 14:20:00,85.09,85.12,85.02,85.08,16488.0,84.6636,84.6934,84.5939,84.6536,16488.0
2025-05-02 14:30:00,85.08,85.12,85.05,85.05,22900.0,84.6536,84.6934,84.6238,84.6238,22900.0
2025-05-02 14:40:00,85.05,85.08,84.89,84.9,34652.0,84.6238,84.6536,84.4646,84.4745,34652.0
2025-05-02 14:50:00,84.9,84.99,84.84,84.92,53544.0,84.4745,84.5641,84.4148,84.4944,53544.0
2025-05-02 15:00:00,84.92,84.96,84.83,84.95,53196.0,84.4944,84.5342,84.4049,84.5243,53196.0
2025-05-02 15:10:00,84.96,85.01,84.88,85.01,59897.0,84.5342,84.584,84.4546,84.584,59897.0
2025-05-02 15:20:00,85.01,85.11,85.01,85.06,56083.0,84.584,84.6835,84.584,84.6337,56083.0
2025-05-02 15:30:00,85.05,85.13,85.0,85.12,114856.0,84.6238,84.7034,84.574,84.6934,114856.0
2025-05-02 15:40:00,85.13,85.13,84.85,84.85,324554.0,84.7034,84.7034,84.4248,84.4248,324554.0
2025-05-02 15:50:00,84.86,85.09,84.85,84.91,631234.0,84.4347,84.6636,84.4248,84.4845,631234.0
2025-05-05 09:30:00,84.55,84.59,84.18,84.31,142630.0,84.1263,84.1661,83.7581,83.8875,142630.0
2025-05-05 09:40:00,84.3,84.39,84.23,84.37,58391.0,83.8775,83.9671,83.8079,83.9472,58391.0
2025-05-05 09:50:00,84.36,84.58,84.3,84.47,53161.0,83.9372,84.1561,83.8775,84.0467,53161.0
2025-05-05 10:00:00,84.48,84.73,84.48,84.69,95342.0,84.0566,84.3054,84.0566,84.2656,95342.0
2025-05-05 10:10:00,84.68,84.8,84.64,84.69,54685.0,84.2556,84.375,84.2158,84.2656,54685.0
2025-05-05 10:20:00,84.69,84.71,84.62,84.7,48178.0,84.2656,84.2855,84.1959,84.2755,48178.0
2025-05-05 10:30:00,84.71,84.77,84.61,84.74,30525.0,84.2855,84.3452,84.186,84.3153,30525.0
2025-05-05 10:40:00,84.75,84.84,84.75,84.76,52801.0,84.3253,84.4148,84.3253,84.3352,52801.0
2025-05-05 10:50:00,84.76,84.83,84.67,84.82,61269.0,84.3352,84.4049,84.2457,84.3949,61269.0
2025-05-05 11:00:00,84.82,84.87,84.73,84.74,119130.0,84.3949,84.4447,84.3054,84.3153,119130.0
2025-05-05 11:10:00,84.73,84.81,84.71,84.74,52803.0,84.3054,84.385,84.2855,84.3153,52803.0
2025-05-05 11:20:00,84.75,84.8,84.7,84.73,31043.0,84.3253,84.375,84.2755,84.3054,31043.0
2025-05-05 11:30:00,84.73,84.75,84.63,84.65,47398.0,84.3054,84.3253,84.2059,84.2258,47398.0
2025-05-05 11:40:00,84.65,84.81,84.65,84.74,25953.0,84.2258,84.385,84.2258,84.3153,25953.0
2025-05-05 11:50:00,84.75,84.87,84.74,84.81,92538.0,84.3253,84.4447,84.3153,84.385,92538.0
2025-05-05 12:00:00,84.81,84.91,84.77,84.79,36525.0,84.385,84.4845,84.3452,84.3651,36525.0
2025-05-05 12:10:00,84.79,84.84,84.79,84.82,17356.0,84.3651,84.4148,84.3651,84.3949,17356.0
2025-05-05 12:20:00,84.82,84.83,84.75,84.8,19063.0,84.3949,84.4049,84.3253,84.375,19063.0
2025-05-05 12:30:00,84.8,84.8,84.71,84.73,28976.0,84.375,84.375,84.2855,84.3054,28976.0
2025-05-05 12:40:00,84.73,84.78,84.72,84.74,31572.0,84.3054,84.3551,84.2954,84.3153,31572.0
2025-05-05 12:50:00,84.75,84.78,84.72,84.75,23941.0,84.3253,84.3551,84.2954,84.3253,23941.0
2025-05-05 13:00:00,84.74,84.74,84.63,84.68,43465.0,84.3153,84.3153,84.2059,84.2556,43465.0
2025-05-05 13:10:00,84.69,84.7,84.56,84.57,27481.0,84.2656,84.2755,84.1362,84.1462,27481.0
2025-05-05 13:20:00,84.57,84.57,84.49,84.52,25430.0,84.1462,84.1462,84.0666,84.0964,25430.0
2025-05-05 13:30:00,84.52,84.65,84.52,84.64,24261.0,84.0964,84.2258,84.0964,84.2158,24261.0
2025-05-05 13:40:00,84.64,84.66,84.58,84.62,25262.0,84.2158,84.2357,84.1561,84.1959,25262.0
2025-05-05 13:50:00,84.62,84.66,84.6,84.61,18545.0,84.1959,84.2357,84.176,84.186,18545.0
2025-05-05 14:00:00,84.62,84.68,84.61,84.67,24640.0,84.1959,84.2556,84.186,84.2457,24640.0
2025-05-05 14:10:00,84.67,84.75,84.65,84.73,89531.0,84.2457,84.3253,84.2258,84.3054,89531.0
2025-05-05 14:20:00,84.72,84.74,84.7,84.73,23387.0,84.2954,84.3153,84.2755,84.3054,23387.0
2025-05-05 14:30:00,84.73,84.76,84.72,84.76,15884.0,84.3054,84.3352,84.2954,84.3352,15884.0
2025-05-05 14:40:00,84.76,84.8,84.75,84.76,16010.0,84.3352,84.375,84.3253,84.3352,16010.0
2025-05-05 14:50:00,84.76,84.77,84.69,84.72,30692.0,84.3352,84.3452,84.2656,84.2954,30692.0
2025-05-05 15:00:00,84.72,84.72,84.61,84.62,68770.0,84.2954,84.2954,84.186,84.1959,68770.0
2025-05-05 15:10:00,84.61,84.66,84.59,84.6,20382.0,84.186,84.2357,84.1661,84.176,20382.0
2025-05-05 15:20:00,84.59,84.59,84.46,84.48,43552.0,84.1661,84.1661,84.0367,84.0566,43552.0
2025-05-05 15:30:00,84.48,84.55,84.44,84.44,64932.0,84.0566,84.1263,84.0168,84.0168,64932.0
2025-05-05 15:40:00,84.44,84.48,84.33,84.41,249462.0,84.0168,84.0566,83.9074,83.987,249462.0
2025-05-05 15:50:00,84.41,84.45,84.26,84.31,281357.0,83.987,84.0268,83.8377,83.8875,281357.0
2025-05-06 09:30:00,84.02,84.4,83.9,84.08,173284.0,83.5989,83.977,83.4795,83.6586,173284.0
2025-05-06 09:40:00,84.09,84.11,83.79,83.82,152305.0,83.6686,83.6885,83.3701,83.3999,152305.0
2025-05-06 09:50:00,83.81,83.88,83.62,83.86,99194.0,83.39,83.4596,83.2009,83.4397,99194.0
2025-05-06 10:00:00,83.86,84.01,83.83,83.98,57444.0,83.4397,83.589,83.4099,83.5591,57444.0
2025-05-06 10:10:00,83.97,84.1,83.95,84.08,36529.0,83.5492,83.6785,83.5293,83.6586,36529.0
2025-05-06 10:20:00,84.09,84.2,84.09,84.12,41525.0,83.6686,83.778,83.6686,83.6984,41525.0
2025-05-06 10:30:00,84.14,84.14,83.98,84.0,42886.0,83.7183,83.7183,83.5591,83.579,42886.0
2025-05-06 10:40:00,84.02,84.14,83.94,84.12,39361.0,83.5989,83.7183,83.5193,83.6984,39361.0
2025-05-06 10:50:00,84.09,84.1,83.98,84.02,93673.0,83.6686,83.6785,83.5591,83.5989,93673.0
2025-05-06 11:00:00,84.03,84.1,83.87,83.88,46705.0,83.6089,83.6785,83.4497,83.4596,46705.0
2025-05-06 11:10:00,83.88,83.98,83.87,83.98,26355.0,83.4596,83.5591,83.4497,83.5591,26355.0
2025-05-06 11:20:00,84.0,84.08,83.98,84.05,25906.0,83.579,83.6586,83.5591,83.6288,25906.0
2025-05-06 11:30:00,84.06,84.12,83.99,84.1,12648.0,83.6387,83.6984,83.5691,83.6785,12648.0
2025-05-06 11:40:00,84.13,84.13,83.9,83.95,23269.0,83.7084,83.7084,83.4795,83.5293,23269.0
2025-05-06 11:50:00,83.94,83.95,83.84,83.84,18217.0,83.5193,83.5293,83.4198,83.4198,18217.0
2025-05-06 12:00:00,83.84,83.99,83.84,83.9,21341.0,83.4198,83.5691,83.4198,83.4795,21341.0
2025-05-06 12:10:00,83.9,84.28,83.89,84.14,77714.0,83.4795,83.8576,83.4696,83.7183,77714.0
2025-05-06 12:20:00,84.14,84.17,83.9,83.95,64265.0,83.7183,83.7482,83.4795,83.5293,64265.0
2025-05-06 12:30:00,83.97,84.09,83.94,84.02,22470.0,83.5492,83.6686,83.5193,83.5989,22470.0
2025-05-06 12:40:00,84.03,84.04,83.79,83.8,18298.0,83.6089,83.6188,83.3701,83.38,18298.0
2025-05-06 12:50:00,83.79,83.79,83.64,83.65,13861.0,83.3701,83.3701,83.2208,83.2308,13861.0
2025-05-06 13:00:00,83.66,83.89,83.65,83.86,22727.0,83.2407,83.4696,83.2308,83.4397,22727.0
2025-05-06 13:10:00,83.84,83.92,83.82,83.9,16797.0,83.4198,83.4994,83.3999,83.4795,16797.0
2025-05-06 13:20:00,83.88,83.89,83.72,83.75,17902.0,83.4596,83.4696,83.3004,83.3303,17902.0
2025-05-06 13:30:00,83.76,83.8,83.6,83.6,25342.0,83.3402,83.38,83.181,83.181,25342.0
2025-05-06 13:40:00,83.58,83.58,83.46,83.48,19323.0,83.1611,83.1611,83.0417,83.0616,19323.0
2025-05-06 13:50:00,83.5,83.57,83.49,83.53,20158.0,83.0815,83.1512,83.0716,83.1114,20158.0
2025-05-06 14:00:00,83.52,83.72,83.52,83.65,76848.0,83.1014,83.3004,83.1014,83.2308,76848.0
2025-05-06 14:10:00,83.66,83.69,83.57,83.69,29874.0,83.2407,83.2706,83.1512,83.2706,29874.0
2025-05-06 14:20:00,83.7,83.85,83.69,83.85,25524.0,83.2805,83.4298,83.2706,83.4298,25524.0
2025-05-06 14:30:00,83.86,83.87,83.8,83.85,27915.0,83.4397,83.4497,83.38,83.4298,27915.0
2025-05-06 14:40:00,83.86,83.92,83.83,83.91,23506.0,83.4397,83.4994,83.4099,83.4895,23506.0
2025-05-06 14:50:00,83.91,83.97,83.85,83.97,25932.0,83.4895,83.5492,83.4298,83.5492,25932.0
2025-05-06 15:00:00,83.97,83.99,83.84,83.87,41445.0,83.5492,83.5691,83.4198,83.4497,41445.0
2025-05-06 15:10:00,83.87,83.88,83.78,83.81,20395.0,83.4497,83.4596,83.3601,83.39,20395.0
2025-05-06 15:20:00,83.82,83.87,83.79,83.87,23950.0,83.3999,83.4497,83.3701,83.4497,23950.0
2025-05-06 15:30:00,83.87,83.93,83.85,83.86,103616.0,83.4497,83.5094,83.4298,83.4397,103616.0
2025-05-06 15:40:00,83.86,83.94,83.85,83.92,124288.0,83.4397,83.5193,83.4298,83.4994,124288.0
2025-05-06 15:50:00,83.92,83.93,83.69,83.72,305104.0,83.4994,83.5094,83.2706,83.3004,305104.0
2025-05-07 09:30:00,83.78,83.78,83.47,83.6,123022.0,83.3601,83.3601,83.0517,83.181,123022.0
2025-05-07 09:40:00,83.61,83.71,83.42,83.47,127646.0,83.191,83.2905,83.0019,83.0517,127646.0
2025-05-07 09:50:00,83.47,83.7,83.47,83.65,64885.0,83.0517,83.2805,83.0517,83.2308,64885.0
2025-05-07 10:00:00,83.65,83.65,83.4,83.41,71287.0,83.2308,83.2308,82.982,82.992,71287.0
2025-05-07 10:10:00,83.4,83.4,83.18,83.21,57376.0,82.982,82.982,82.7632,82.793,57376.0
2025-05-07 10:20:00,83.2,83.24,83.08,83.13,47516.0,82.7831,82.8228,82.6637,82.7134,47516.0
2025-05-07 10:30:00,83.13,83.22,83.1,83.2,70124.0,82.7134,82.8029,82.6836,82.7831,70124.0
2025-05-07 10:40:00,83.2,83.24,83.16,83.22,45305.0,82.7831,82.8228,82.7433,82.8029,45305.0
2025-05-07 10:50:00,83.22,83.26,83.12,83.19,58706.0,82.8029,82.8427,82.7035,82.7731,58706.0
2025-05-07 11:00:00,83.17,83.39,83.15,83.37,87855.0,82.7532,82.9721,82.7333,82.9522,87855.0
2025-05-07 11:10:00,83.37,83.41,83.31,83.4,34198.0,82.9522,82.992,82.8925,82.982,34198.0
2025-05-07 11:20:00,83.39,83.56,83.36,83.55,33790.0,82.9721,83.1412,82.9422,83.1313,33790.0
2025-05-07 11:30:00,83.55,83.68,83.55,83.63,35969.0,83.1313,83.2606,83.1313,83.2109,35969.0
2025-05-07 11:40:00,83.63,83.7,83.53,83.55,38593.0,83.2109,83.2805,83.1114,83.1313,38593.0
2025-05-07 11:50:00,83.54,83.71,83.51,83.67,28447.0,83.1213,83.2905,83.0915,83.2507,28447.0
2025-05-07 12:00:00,83.66,83.76,83.65,83.76,25189.0,83.2407,83.3402,83.2308,83.3402,25189.0
2025-05-07 12:10:00,83.76,83.8,83.72,83.77,17528.0,83.3402,83.38,83.3004,83.3502,17528.0
2025-05-07 12:20:00,83.78,83.78,83.53,83.53,22095.0,83.3601,83.3601,83.1114,83.1114,22095.0
2025-05-07 12:30:00,83.54,83.63,83.52,83.63,11079.0,83.1213,83.2109,83.1014,83.2109,11079.0
2025-05-07 12:40:00,83.63,83.74,83.63,83.73,10637.0,83.2109,83.3203,83.2109,83.3104,10637.0
2025-05-07 12:50:00,83.73,83.87,83.72,83.84,75038.0,83.3104,83.4497,83.3004,83.4198,75038.0
2025-05-07 13:00:00,83.84,83.91,83.83,83.91,19461.0,83.4198,83.4895,83.4099,83.4895,19461.0
2025-05-07 13:10:00,83.92,83.96,83.84,83.84,21964.0,83.4994,83.5392,83.4198,83.4198,21964.0
2025-05-07 13:20:00,83.83,83.85,83.69,83.69,30402.0,83.4099,83.4298,83.2706,83.2706,30402.0
2025-05-07 13:30:00,83.7,83.71,83.51,83.57,43966.0,83.2805,83.2905,83.0915,83.1512,43966.0
2025-05-07 13:40:00,83.56,83.59,83.52,83.59,27046.0,83.1412,83.1711,83.1014,83.1711,27046.0
2025-05-07 13:50:00,83.6,83.62,83.35,83.35,124658.0,83.181,83.2009,82.9323,82.9323,124658.0
2025-05-07 14:00:00,83.35,83.56,82.96,83.01,103447.0,82.9323,83.1412,82.5443,82.594,103447.0
2025-05-07 14:10:00,83.02,83.14,82.94,83.08,40907.0,82.604,82.7234,82.5244,82.6637,40907.0
2025-05-07 14:20:00,83.08,83.23,83.06,83.14,26823.0,82.6637,82.8129,82.6438,82.7234,26823.0
2025-05-07 14:30:00,83.14,83.48,83.08,83.46,62809.0,82.7234,83.0616,82.6637,83.0417,62809.0
2025-05-07 14:40:00,83.47,83.53,83.07,83.18,48302.0,83.0517,83.1114,82.6537,82.7632,48302.0
2025-05-07 14:50:00,83.21,83.59,83.07,83.52,83039.0,82.793,83.1711,82.6537,83.1014,83039.0
2025-05-07 15:00:00,83.52,83.54,83.35,83.43,67491.0,83.1014,83.1213,82.9323,83.0119,67491.0
2025-05-07 15:10:00,83.44,83.44,83.23,83.38,55684.0,83.0218,83.0218,82.8129,82.9621,55684.0
2025-05-07 15:20:00,83.4,83.41,82.97,82.99,69991.0,82.982,82.992,82.5542,82.5741,69991.0
2025-05-07 15:30:00,82.97,83.12,82.91,83.05,84014.0,82.5542,82.7035,82.4945,82.6338,84014.0
2025-05-07 15:40:00,83.05,83.57,83.01,83.23,369999.0,82.6338,83.1512,82.594,82.8129,369999.0
2025-05-07 15:50:00,83.23,83.3,83.05,83.22,1327704.0,82.8129,82.8825,82.6338,82.8029,1327704.0
2025-05-08 09:30:00,83.81,84.04,83.8,83.83,106177.0,83.39,83.6188,83.38,83.4099,106177.0
2025-05-08 09:40:00,83.85,83.95,83.72,83.75,110189.0,83.4298,83.5293,83.3004,83.3303,110189.0
2025-05-08 09:50:00,83.76,83.84,83.7,83.82,62026.0,83.3402,83.4198,83.2805,83.3999,62026.0
2025-05-08 10:00:00,83.81,83.88,83.7,83.72,122335.0,83.39,83.4596,83.2805,83.3004,122335.0
2025-05-08 10:10:00,83.72,83.79,83.6,83.74,70619.0,83.3004,83.3701,83.181,83.3203,70619.0
2025-05-08 10:20:00,83.78,83.95,83.77,83.92,116554.0,83.3601,83.5293,83.3502,83.4994,116554.0
2025-05-08 10:30:00,83.93,84.1,83.9,83.95,77891.0,83.5094,83.6785,83.4795,83.5293,77891.0
2025-05-08 10:40:00,83.94,84.08,83.91,84.03,74794.0,83.5193,83.6586,83.4895,83.6089,74794.0
2025-05-08 10:50:00,84.03,84.13,83.75,83.86,100236.0,83.6089,83.7084,83.3303,83.4397,100236.0
2025-05-08 11:00:00,83.83,84.05,83.77,84.03,130818.0,83.4099,83.6288,83.3502,83.6089,130818.0
2025-05-08 11:10:00,84.03,84.15,84.03,84.13,49046.0,83.6089,83.7283,83.6089,83.7084,49046.0
2025-05-08 11:20:00,84.13,84.48,84.12,84.36,145063.0,83.7084,84.0566,83.6984,83.9372,145063.0
2025-05-08 11:30:00,84.37,84.58,84.25,84.58,47772.0,83.9472,84.1561,83.8278,84.1561,47772.0
2025-05-08 11:40:00,84.59,84.87,84.59,84.86,83770.0,84.1661,84.4447,84.1661,84.4347,83770.0
2025-05-08 11:50:00,84.87,84.88,84.74,84.85,84268.0,84.4447,84.4546,84.3153,84.4248,84268.0
2025-05-08 12:00:00,84.85,84.94,84.77,84.8,38086.0,84.4248,84.5143,84.3452,84.375,38086.0
2025-05-08 12:10:00,84.81,85.02,84.75,85.0,120810.0,84.385,84.5939,84.3253,84.574,120810.0
2025-05-08 12:20:00,85.01,85.06,84.84,84.85,46419.0,84.584,84.6337,84.4148,84.4248,46419.0
2025-05-08 12:30:00,84.86,85.03,84.85,85.02,42385.0,84.4347,84.6039,84.4248,84.5939,42385.0
2025-05-08 12:40:00,85.03,85.15,84.98,85.14,39175.0,84.6039,84.7233,84.5541,84.7133,39175.0
2025-05-08 12:50:00,85.15,85.17,85.1,85.15,72647.0,84.7233,84.7432,84.6735,84.7233,72647.0
2025-05-08 13:00:00,85.14,85.15,84.94,84.94,71351.0,84.7133,84.7233,84.5143,84.5143,71351.0
2025-05-08 13:10:00,84.93,84.94,84.84,84.86,48044.0,84.5044,84.5143,84.4148,84.4347,48044.0
2025-05-08 13:20:00,84.86,84.9,84.81,84.82,44496.0,84.4347,84.4745,84.385,84.3949,44496.0
2025-05-08 13:30:00,84.83,84.87,84.7,84.77,26190.0,84.4049,84.4447,84.2755,84.3452,26190.0
2025-05-08 13:40:00,84.78,84.78,84.61,84.67,21429.0,84.3551,84.3551,84.186,84.2457,21429.0
2025-05-08 13:50:00,84.67,84.71,84.51,84.53,48962.0,84.2457,84.2855,84.0865,84.1064,48962.0
2025-05-08 14:00:00,84.53,84.62,84.5,84.58,31857.0,84.1064,84.1959,84.0765,84.1561,31857.0
2025-05-08 14:10:00,84.59,84.68,84.55,84.63,86383.0,84.1661,84.2556,84.1263,84.2059,86383.0
2025-05-08 14:20:00,84.64,84.65,84.47,84.5,19760.0,84.2158,84.2258,84.0467,84.0765,19760.0
2025-05-08 14:30:00,84.51,84.62,84.51,84.59,98614.0,84.0865,84.1959,84.0865,84.1661,98614.0
2025-05-08 14:40:00,84.59,84.66,84.57,84.61,34460.0,84.1661,84.2357,84.1462,84.186,34460.0
2025-05-08 14:50:00,84.6,84.63,84.54,84.55,20834.0,84.176,84.2059,84.1163,84.1263,20834.0
2025-05-08 15:00:00,84.55,84.55,84.46,84.49,26444.0,84.1263,84.1263,84.0367,84.0666,26444.0
2025-05-08 15:10:00,84.49,84.59,84.47,84.59,46090.0,84.0666,84.1661,84.0467,84.1661,46090.0
2025-05-08 15:20:00,84.59,84.81,84.59,84.76,105506.0,84.1661,84.385,84.1661,84.3352,105506.0
2025-05-08 15:30:00,84.76,84.82,84.71,84.74,126873.0,84.3352,84.3949,84.2855,84.3153,126873.0
2025-05-08 15:40:00,84.74,84.75,84.57,84.6,165956.0,84.3153,84.3253,84.1462,84.176,165956.0
2025-05-08 15:50:00,84.6,84.62,84.25,84.35,492105.0,84.176,84.1959,83.8278,83.9273,492105.0
2025-05-09 09:30:00,84.35,84.65,84.27,84.31,87930.0,83.9273,84.2258,83.8477,83.8875,87930.0
2025-05-09 09:40:00,84.34,84.37,84.15,84.18,61591.0,83.9173,83.9472,83.7283,83.7581,61591.0
2025-05-09 09:50:00,84.17,84.38,84.15,84.37,44182.0,83.7482,83.9571,83.7283,83.9472,44182.0
2025-05-09 10:00:00,84.35,84.44,84.33,84.37,32840.0,83.9273,84.0168,83.9074,83.9472,32840.0
2025-05-09 10:10:00,84.37,84.41,84.19,84.19,25531.0,83.9472,83.987,83.7681,83.7681,25531.0
2025-05-09 10:20:00,84.19,84.2,84.08,84.11,52408.0,83.7681,83.778,83.6586,83.6885,52408.0
2025-05-09 10:30:00,84.14,84.24,84.1,84.2,68209.0,83.7183,83.8178,83.6785,83.778,68209.0
2025-05-09 10:40:00,84.19,84.36,84.19,84.34,47599.0,83.7681,83.9372,83.7681,83.9173,47599.0
2025-05-09 10:50:00,84.34,84.34,84.2,84.21,27880.0,83.9173,83.9173,83.778,83.788,27880.0
2025-05-09 11:00:00,84.21,84.3,84.17,84.29,25454.0,83.788,83.8775,83.7482,83.8676,25454.0
2025-05-09 11:10:00,84.28,84.28,84.14,84.25,58350.0,83.8576,83.8576,83.7183,83.8278,58350.0
2025-05-09 11:20:00,84.24,84.36,84.22,84.35,46064.0,83.8178,83.9372,83.7979,83.9273,46064.0
2025-05-09 11:30:00,84.35,84.38,84.29,84.35,28479.0,83.9273,83.9571,83.8676,83.9273,28479.0
2025-05-09 11:40:00,84.33,84.42,84.31,84.37,34687.0,83.9074,83.9969,83.8875,83.9472,34687.0
2025-05-09 11:50:00,84.39,84.49,84.38,84.48,28210.0,83.9671,84.0666,83.9571,84.0566,28210.0
2025-05-09 12:00:00,84.49,84.49,84.33,84.34,34970.0,84.0666,84.0666,83.9074,83.9173,34970.0
2025-05-09 12:10:00,84.35,84.45,84.3,84.42,29784.0,83.9273,84.0268,83.8775,83.9969,29784.0
2025-05-09 12:20:00,84.42,84.45,84.35,84.35,14564.0,83.9969,84.0268,83.9273,83.9273,14564.0
2025-05-09 12:30:00,84.35,84.42,84.31,84.37,21563.0,83.9273,83.9969,83.8875,83.9472,21563.0
2025-05-09 12:40:00,84.37,84.38,84.26,84.3,19749.0,83.9472,83.9571,83.8377,83.8775,19749.0
2025-05-09 12:50:00,84.3,84.36,84.24,84.25,31864.0,83.8775,83.9372,83.8178,83.8278,31864.0
2025-05-09 13:00:00,84.25,84.3,84.22,84.3,9619.0,83.8278,83.8775,83.7979,83.8775,9619.0
2025-05-09 13:10:00,84.31,84.4,84.27,84.38,10549.0,83.8875,83.977,83.8477,83.9571,10549.0
2025-05-09 13:20:00,84.37,84.47,84.24,84.42,56942.0,83.9472,84.0467,83.8178,83.9969,56942.0
2025-05-09 13:30:00,84.45,84.53,84.39,84.53,10684.0,84.0268,84.1064,83.9671,84.1064,10684.0
2025-05-09 13:40:00,84.53,84.59,84.51,84.57,14327.0,84.1064,84.1661,84.0865,84.1462,14327.0
2025-05-09 13:50:00,84.56,84.64,84.53,84.62,20365.0,84.1362,84.2158,84.1064,84.1959,20365.0
2025-05-09 14:00:00,84.62,84.64,84.5,84.5,12242.0,84.1959,84.2158,84.0765,84.0765,12242.0
2025-05-09 14:10:00,84.49,84.52,84.41,84.44,17758.0,84.0666,84.0964,83.987,84.0168,17758.0
2025-05-09 14:20:00,84.45,84.5,84.43,84.43,18519.0,84.0268,84.0765,84.0069,84.0069,18519.0
2025-05-09 14:30:00,84.43,84.5,84.43,84.48,19235.0,84.0069,84.0765,84.0069,84.0566,19235.0
2025-05-09 14:40:00,84.49,84.57,84.48,84.56,21495.0,84.0666,84.1462,84.0566,84.1362,21495.0
2025-05-09 14:50:00,84.56,84.59,84.5,84.56,14998.0,84.1362,84.1661,84.0765,84.1362,14998.0
2025-05-09 15:00:00,84.54,84.68,84.53,84.65,20355.0,84.1163,84.2556,84.1064,84.2258,20355.0
2025-05-09 15:10:00,84.66,84.68,84.58,84.63,36286.0,84.2357,84.2556,84.1561,84.2059,36286.0
2025-05-09 15:20:00,84.64,84.64,84.5,84.5,19735.0,84.2158,84.2158,84.0765,84.0765,19735.0
2025-05-09 15:30:00,84.51,84.54,84.44,84.48,107686.0,84.0865,84.1163,84.0168,84.0566,107686.0
2025-05-09 15:40:00,84.48,84.49,84.4,84.44,184659.0,84.0566,84.0666,83.977,84.0168,184659.0
2025-05-09 15:50:00,84.44,84.6,84.44,84.54,526773.0,84.0168,84.176,84.0168,84.1163,526773.0
2025-05-12 09:30:00,86.86,87.48,86.63,87.37,260497.0,86.4247,87.0416,86.1959,86.9322,260497.0
2025-05-12 09:40:00,87.4,87.43,87.03,87.08,230574.0,86.962,86.9919,86.5939,86.6436,230574.0
2025-05-12 09:50:00,87.08,87.22,86.88,86.88,97380.0,86.6436,86.7829,86.4446,86.4446,97380.0
2025-05-12 10:00:00,86.89,87.08,86.83,86.83,108229.0,86.4546,86.6436,86.3949,86.3949,108229.0
2025-05-12 10:10:00,86.82,86.91,86.69,86.71,176088.0,86.3849,86.4745,86.2556,86.2755,176088.0
2025-05-12 10:20:00,86.71,86.71,86.36,86.41,90170.0,86.2755,86.2755,85.9272,85.977,90170.0
2025-05-12 10:30:00,86.41,86.54,86.27,86.52,77125.0,85.977,86.1063,85.8377,86.0864,77125.0
2025-05-12 10:40:00,86.51,86.75,86.47,86.69,68566.0,86.0765,86.3153,86.0367,86.2556,68566.0
2025-05-12 10:50:00,86.69,86.75,86.54,86.55,41529.0,86.2556,86.3153,86.1063,86.1163,41529.0
2025-05-12 11:00:00,86.53,86.62,86.48,86.5,58123.0,86.0964,86.1859,86.0466,86.0665,58123.0
2025-05-12 11:10:00,86.5,86.57,86.43,86.44,40103.0,86.0665,86.1362,85.9969,86.0068,40103.0
2025-05-12 11:20:00,86.44,86.46,86.29,86.36,49162.0,86.0068,86.0267,85.8576,85.9272,49162.0
2025-05-12 11:30:00,86.36,86.47,86.29,86.34,57916.0,85.9272,86.0367,85.8576,85.9073,57916.0
2025-05-12 11:40:00,86.34,86.38,86.22,86.23,34008.0,85.9073,85.9471,85.7879,85.7979,34008.0
2025-05-12 11:50:00,86.23,86.25,86.09,86.11,33824.0,85.7979,85.8178,85.6586,85.6785,33824.0
2025-05-12 12:00:00,86.1,86.31,86.08,86.3,20088.0,85.6685,85.8775,85.6486,85.8675,20088.0
2025-05-12 12:10:00,86.31,86.32,86.2,86.24,24609.0,85.8775,85.8874,85.768,85.8078,24609.0
2025-05-12 12:20:00,86.22,86.27,86.13,86.16,40260.0,85.7879,85.8377,85.6984,85.7282,40260.0
2025-05-12 12:30:00,86.16,86.28,86.15,86.26,43002.0,85.7282,85.8476,85.7183,85.8277,43002.0
2025-05-12 12:40:00,86.26,86.42,86.24,86.4,32008.0,85.8277,85.9869,85.8078,85.967,32008.0
2025-05-12 12:50:00,86.41,86.53,86.4,86.51,216270.0,85.977,86.0964,85.967,86.0765,216270.0
2025-05-12 13:00:00,86.52,86.63,86.47,86.62,38270.0,86.0864,86.1959,86.0367,86.1859,38270.0
2025-05-12 13:10:00,86.59,86.59,86.46,86.51,19791.0,86.1561,86.1561,86.0267,86.0765,19791.0
2025-05-12 13:20:00,86.49,86.5,86.4,86.4,132168.0,86.0566,86.0665,85.967,85.967,132168.0
2025-05-12 13:30:00,86.4,86.51,86.39,86.44,49663.0,85.967,86.0765,85.9571,86.0068,49663.0
2025-05-12 13:40:00,86.43,86.48,86.39,86.44,52143.0,85.9969,86.0466,85.9571,86.0068,52143.0
2025-05-12 13:50:00,86.45,86.56,86.43,86.45,42520.0,86.0168,86.1262,85.9969,86.0168,42520.0
2025-05-12 14:00:00,86.45,86.55,86.44,86.48,84800.0,86.0168,86.1163,86.0068,86.0466,84800.0
2025-05-12 14:10:00,86.48,86.54,86.4,86.54,58222.0,86.0466,86.1063,85.967,86.1063,58222.0
2025-05-12 14:20:00,86.54,86.54,86.41,86.46,24650.0,86.1063,86.1063,85.977,86.0267,24650.0
2025-05-12 14:30:00,86.46,86.56,86.46,86.55,26218.0,86.0267,86.1262,86.0267,86.1163,26218.0
2025-05-12 14:40:00,86.55,86.56,86.49,86.52,14796.0,86.1163,86.1262,86.0566,86.0864,14796.0
2025-05-12 14:50:00,86.53,86.57,86.47,86.48,23843.0,86.0964,86.1362,86.0367,86.0466,23843.0
2025-05-12 15:00:00,86.48,86.57,86.44,86.54,97973.0,86.0466,86.1362,86.0068,86.1063,97973.0
2025-05-12 15:10:00,86.55,86.56,86.46,86.51,59197.0,86.1163,86.1262,86.0267,86.0765,59197.0
2025-05-12 15:20:00,86.51,86.53,86.44,86.44,47566.0,86.0765,86.0964,86.0068,86.0068,47566.0
2025-05-12 15:30:00,86.45,86.55,86.44,86.51,110139.0,86.0168,86.1163,86.0068,86.0765,110139.0
2025-05-12 15:40:00,86.51,86.51,86.34,86.36,107163.0,86.0765,86.0765,85.9073,85.9272,107163.0
2025-05-12 15:50:00,86.36,86.54,86.29,86.52,554845.0,85.9272,86.1063,85.8576,86.0864,554845.0
2025-05-13 09:30:00,86.56,86.71,86.44,86.62,166463.0,86.1262,86.2755,86.0068,86.1859,166463.0
2025-05-13 09:40:00,86.63,86.69,86.45,86.47,90367.0,86.1959,86.2556,86.0168,86.0367,90367.0
2025-05-13 09:50:00,86.47,86.47,86.25,86.29,106121.0,86.0367,86.0367,85.8178,85.8576,106121.0
2025-05-13 10:00:00,86.31,86.47,86.3,86.41,151525.0,85.8775,86.0367,85.8675,85.977,151525.0
2025-05-13 10:10:00,86.42,86.56,86.36,86.48,102191.0,85.9869,86.1262,85.9272,86.0466,102191.0
2025-05-13 10:20:00,86.48,86.54,86.41,86.41,152225.0,86.0466,86.1063,85.977,85.977,152225.0
2025-05-13 10:30:00,86.42,86.54,86.4,86.49,50043.0,85.9869,86.1063,85.967,86.0566,50043.0
2025-05-13 10:40:00,86.51,86.52,86.35,86.38,43241.0,86.0765,86.0864,85.9173,85.9471,43241.0
2025-05-13 10:50:00,86.38,86.48,86.37,86.46,100788.0,85.9471,86.0466,85.9372,86.0267,100788.0
2025-05-13 11:00:00,86.45,86.59,86.43,86.55,58022.0,86.0168,86.1561,85.9969,86.1163,58022.0
2025-05-13 11:10:00,86.54,86.63,86.53,86.57,43874.0,86.1063,86.1959,86.0964,86.1362,43874.0
2025-05-13 11:20:00,86.58,86.74,86.56,86.69,43551.0,86.1461,86.3053,86.1262,86.2556,43551.0
2025-05-13 11:30:00,86.69,86.73,86.67,86.67,37195.0,86.2556,86.2954,86.2357,86.2357,37195.0
2025-05-13 11:40:00,86.66,86.74,86.64,86.64,25554.0,86.2257,86.3053,86.2058,86.2058,25554.0
2025-05-13 11:50:00,86.64,86.65,86.52,86.56,56900.0,86.2058,86.2158,86.0864,86.1262,56900.0
2025-05-13 12:00:00,86.57,86.57,86.51,86.53,26323.0,86.1362,86.1362,86.0765,86.0964,26323.0
2025-05-13 12:10:00,86.53,86.62,86.47,86.47,25182.0,86.0964,86.1859,86.0367,86.0367,25182.0
2025-05-13 12:20:00,86.46,86.52,86.44,86.47,29092.0,86.0267,86.0864,86.0068,86.0367,29092.0
2025-05-13 12:30:00,86.46,86.5,86.4,86.49,36965.0,86.0267,86.0665,85.967,86.0566,36965.0
2025-05-13 12:40:00,86.48,86.48,86.4,86.4,29087.0,86.0466,86.0466,85.967,85.967,29087.0
2025-05-13 12:50:00,86.39,86.39,86.29,86.31,33829.0,85.9571,85.9571,85.8576,85.8775,33829.0
2025-05-13 13:00:00,86.32,86.35,86.18,86.2,44958.0,85.8874,85.9173,85.7481,85.768,44958.0
2025-05-13 13:10:00,86.2,86.32,86.17,86.31,22088.0,85.768,85.8874,85.7382,85.8775,22088.0
2025-05-13 13:20:00,86.33,86.42,86.31,86.42,38903.0,85.8974,85.9869,85.8775,85.9869,38903.0
2025-05-13 13:30:00,86.42,86.57,86.41,86.42,34441.0,85.9869,86.1362,85.977,85.9869,34441.0
2025-05-13 13:40:00,86.43,86.44,86.36,86.38,32462.0,85.9969,86.0068,85.9272,85.9471,32462.0
2025-05-13 13:50:00,86.38,86.4,86.27,86.28,38296.0,85.9471,85.967,85.8377,85.8476,38296.0
2025-05-13 14:00:00,86.29,86.36,86.24,86.34,33906.0,85.8576,85.9272,85.8078,85.9073,33906.0
2025-05-13 14:10:00,86.34,86.42,86.34,86.41,28959.0,85.9073,85.9869,85.9073,85.977,28959.0
2025-05-13 14:20:00,86.42,86.43,86.31,86.31,40753.0,85.9869,85.9969,85.8775,85.8775,40753.0
2025-05-13 14:30:00,86.31,86.35,86.26,86.34,31345.0,85.8775,85.9173,85.8277,85.9073,31345.0
2025-05-13 14:40:00,86.34,86.35,86.27,86.31,49499.0,85.9073,85.9173,85.8377,85.8775,49499.0
2025-05-13 14:50:00,86.31,86.42,86.28,86.42,40231.0,85.8775,85.9869,85.8476,85.9869,40231.0
2025-05-13 15:00:00,86.41,86.41,86.36,86.37,26528.0,85.977,85.977,85.9272,85.9372,26528.0
2025-05-13 15:10:00,86.38,86.43,86.36,86.37,43576.0,85.9471,85.9969,85.9272,85.9372,43576.0
2025-05-13 15:20:00,86.36,86.4,86.34,86.36,85550.0,85.9272,85.967,85.9073,85.9272,85550.0
2025-05-13 15:30:00,86.37,86.47,86.37,86.46,53288.0,85.9372,86.0367,85.9372,86.0267,53288.0
2025-05-13 15:40:00,86.47,86.47,86.28,86.3,200917.0,86.0367,86.0367,85.8476,85.8675,200917.0
2025-05-13 15:50:00,86.3,86.32,86.06,86.06,469863.0,85.8675,85.8874,85.6287,85.6287,469863.0
2025-05-14 09:30:00,85.6,85.71,85.18,85.19,185930.0,85.171,85.2805,84.7531,84.7631,185930.0
2025-05-14 09:40:00,85.18,85.25,84.98,85.03,108294.0,84.7531,84.8228,84.5541,84.6039,108294.0
2025-05-14 09:50:00,85.02,85.24,84.98,85.23,96376.0,84.5939,84.8128,84.5541,84.8029,96376.0
2025-05-14 10:00:00,85.23,85.24,85.07,85.07,112700.0,84.8029,84.8128,84.6437,84.6437,112700.0
2025-05-14 10:10:00,85.06,85.12,84.99,85.09,64904.0,84.6337,84.6934,84.5641,84.6636,64904.0
2025-05-14 10:20:00,85.09,85.23,85.07,85.22,61042.0,84.6636,84.8029,84.6437,84.7929,61042.0
2025-05-14 10:30:00,85.21,85.32,85.12,85.14,50062.0,84.783,84.8924,84.6934,84.7133,50062.0
2025-05-14 10:40:00,85.13,85.19,85.11,85.19,56712.0,84.7034,84.7631,84.6835,84.7631,56712.0
2025-05-14 10:50:00,85.19,85.24,85.09,85.14,40610.0,84.7631,84.8128,84.6636,84.7133,40610.0
2025-05-14 11:00:00,85.15,85.16,84.84,84.89,87019.0,84.7233,84.7332,84.4148,84.4646,87019.0
2025-05-14 11:10:00,84.9,85.05,84.89,84.97,37380.0,84.4745,84.6238,84.4646,84.5442,37380.0
2025-05-14 11:20:00,84.98,85.18,84.98,85.16,49968.0,84.5541,84.7531,84.5541,84.7332,49968.0
2025-05-14 11:30:00,85.17,85.25,85.1,85.22,51955.0,84.7432,84.8228,84.6735,84.7929,51955.0
2025-05-14 11:40:00,85.23,85.26,85.18,85.18,63051.0,84.8029,84.8327,84.7531,84.7531,63051.0
2025-05-14 11:50:00,85.17,85.18,85.11,85.15,40950.0,84.7432,84.7531,84.6835,84.7233,40950.0
2025-05-14 12:00:00,85.14,85.33,85.12,85.32,49751.0,84.7133,84.9024,84.6934,84.8924,49751.0
2025-05-14 12:10:00,85.33,85.35,85.29,85.31,36661.0,84.9024,84.9223,84.8626,84.8825,36661.0
2025-05-14 12:20:00,85.31,85.32,85.23,85.23,32343.0,84.8825,84.8924,84.8029,84.8029,32343.0
2025-05-14 12:30:00,85.23,85.28,85.14,85.16,34576.0,84.8029,84.8526,84.7133,84.7332,34576.0
2025-05-14 12:40:00,85.15,85.18,85.06,85.13,45070.0,84.7233,84.7531,84.6337,84.7034,45070.0
2025-05-14 12:50:00,85.13,85.2,85.12,85.2,27678.0,84.7034,84.773,84.6934,84.773,27678.0
2025-05-14 13:00:00,85.19,85.21,85.15,85.21,38748.0,84.7631,84.783,84.7233,84.783,38748.0
2025-05-14 13:10:00,85.22,85.22,85.09,85.12,72778.0,84.7929,84.7929,84.6636,84.6934,72778.0
2025-05-14 13:20:00,85.1,85.1,84.99,85.08,38489.0,84.6735,84.6735,84.5641,84.6536,38489.0
2025-05-14 13:30:00,85.09,85.15,85.06,85.14,31324.0,84.6636,84.7233,84.6337,84.7133,31324.0
2025-05-14 13:40:00,85.14,85.15,85.07,85.09,36964.0,84.7133,84.7233,84.6437,84.6636,36964.0
2025-05-14 13:50:00,85.09,85.25,85.08,85.25,103617.0,84.6636,84.8228,84.6536,84.8228,103617.0
2025-05-14 14:00:00,85.26,85.37,85.22,85.28,92279.0,84.8327,84.9422,84.7929,84.8526,92279.0
2025-05-14 14:10:00,85.27,85.31,85.2,85.3,71815.0,84.8427,84.8825,84.773,84.8725,71815.0
2025-05-14 14:20:00,85.29,85.32,85.18,85.22,41459.0,84.8626,84.8924,84.7531,84.7929,41459.0
2025-05-14 14:30:00,85.23,85.37,85.22,85.3,97226.0,84.8029,84.9422,84.7929,84.8725,97226.0
2025-05-14 14:40:00,85.31,85.33,85.26,85.28,25187.0,84.8825,84.9024,84.8327,84.8526,25187.0
2025-05-14 14:50:00,85.26,85.28,85.23,85.25,25030.0,84.8327,84.8526,84.8029,84.8228,25030.0
2025-05-14 15:00:00,85.27,85.28,85.2,85.26,71502.0,84.8427,84.8526,84.773,84.8327,71502.0
2025-05-14 15:10:00,85.27,85.33,85.25,85.26,54149.0,84.8427,84.9024,84.8228,84.8327,54149.0
2025-05-14 15:20:00,85.26,85.27,85.15,85.2,79722.0,84.8327,84.8427,84.7233,84.773,79722.0
2025-05-14 15:30:00,85.19,85.33,85.19,85.27,152679.0,84.7631,84.9024,84.7631,84.8427,152679.0
2025-05-14 15:40:00,85.28,85.32,85.23,85.3,164549.0,84.8526,84.8924,84.8029,84.8725,164549.0
2025-05-14 15:50:00,85.3,85.46,85.25,85.29,505364.0,84.8725,85.0317,84.8228,84.8626,505364.0
2025-05-15 09:30:00,85.07,85.29,85.01,85.17,124550.0,84.6437,84.8626,84.584,84.7432,124550.0
2025-05-15 09:40:00,85.17,85.22,85.11,85.17,43377.0,84.7432,84.7929,84.6835,84.7432,43377.0
2025-05-15 09:50:00,85.19,85.33,85.18,85.21,73762.0,84.7631,84.9024,84.7531,84.783,73762.0
2025-05-15 10:00:00,85.22,85.42,85.21,85.36,53910.0,84.7929,84.9919,84.783,84.9322,53910.0
2025-05-15 10:10:00,85.33,85.39,85.26,85.37,49233.0,84.9024,84.9621,84.8327,84.9422,49233.0
2025-05-15 10:20:00,85.38,85.43,85.23,85.25,57445.0,84.9521,85.0019,84.8029,84.8228,57445.0
2025-05-15 10:30:00,85.25,85.44,85.23,85.44,77463.0,84.8228,85.0118,84.8029,85.0118,77463.0
2025-05-15 10:40:00,85.44,85.51,85.44,85.45,57438.0,85.0118,85.0815,85.0118,85.0218,57438.0
2025-05-15 10:50:00,85.45,85.5,85.4,85.48,105599.0,85.0218,85.0715,84.972,85.0516,105599.0
2025-05-15 11:00:00,85.48,85.57,85.45,85.52,51089.0,85.0516,85.1412,85.0218,85.0914,51089.0
2025-05-15 11:10:00,85.52,85.66,85.52,85.63,55835.0,85.0914,85.2307,85.0914,85.2009,55835.0
2025-05-15 11:20:00,85.63,85.71,85.61,85.66,76503.0,85.2009,85.2805,85.181,85.2307,76503.0
2025-05-15 11:30:00,85.66,85.7,85.62,85.69,46052.0,85.2307,85.2705,85.1909,85.2606,46052.0
2025-05-15 11:40:00,85.71,85.82,85.71,85.73,40768.0,85.2805,85.3899,85.2805,85.3004,40768.0
2025-05-15 11:50:00,85.72,85.8,85.67,85.79,52761.0,85.2904,85.37,85.2407,85.3601,52761.0
2025-05-15 12:00:00,85.79,85.91,85.74,85.9,53871.0,85.3601,85.4795,85.3103,85.4695,53871.0
2025-05-15 12:10:00,85.9,85.9,85.77,85.77,50975.0,85.4695,85.4695,85.3402,85.3402,50975.0
2025-05-15 12:20:00,85.77,85.81,85.7,85.77,45407.0,85.3402,85.38,85.2705,85.3402,45407.0
2025-05-15 12:30:00,85.76,85.81,85.74,85.79,36952.0,85.3302,85.38,85.3103,85.3601,36952.0
2025-05-15 12:40:00,85.79,85.81,85.74,85.8,40397.0,85.3601,85.38,85.3103,85.37,40397.0
2025-05-15 12:50:00,85.8,85.9,85.76,85.88,35896.0,85.37,85.4695,85.3302,85.4496,35896.0
2025-05-15 13:00:00,85.89,85.96,85.87,85.88,50546.0,85.4596,85.5292,85.4397,85.4496,50546.0
2025-05-15 13:10:00,85.88,85.93,85.85,85.92,36245.0,85.4496,85.4994,85.4198,85.4894,36245.0
2025-05-15 13:20:00,85.92,85.98,85.9,85.91,33698.0,85.4894,85.5491,85.4695,85.4795,33698.0
2025-05-15 13:30:00,85.9,85.9,85.76,85.83,42219.0,85.4695,85.4695,85.3302,85.3999,42219.0
2025-05-15 13:40:00,85.83,85.88,85.8,85.86,28498.0,85.3999,85.4496,85.37,85.4297,28498.0
2025-05-15 13:50:00,85.86,85.88,85.79,85.81,37493.0,85.4297,85.4496,85.3601,85.38,37493.0
2025-05-15 14:00:00,85.81,85.86,85.76,85.83,41999.0,85.38,85.4297,85.3302,85.3999,41999.0
2025-05-15 14:10:00,85.82,85.89,85.81,85.86,40635.0,85.3899,85.4596,85.38,85.4297,40635.0
2025-05-15 14:20:00,85.86,85.94,85.85,85.94,55486.0,85.4297,85.5093,85.4198,85.5093,55486.0
2025-05-15 14:30:00,85.94,86.08,85.94,86.02,58743.0,85.5093,85.6486,85.5093,85.5889,58743.0
2025-05-15 14:40:00,86.02,86.07,86.01,86.06,41184.0,85.5889,85.6387,85.579,85.6287,41184.0
2025-05-15 14:50:00,86.06,86.14,86.06,86.11,45775.0,85.6287,85.7083,85.6287,85.6785,45775.0
2025-05-15 15:00:00,86.11,86.16,86.07,86.09,87443.0,85.6785,85.7282,85.6387,85.6586,87443.0
2025-05-15 15:10:00,86.09,86.14,86.07,86.14,49272.0,85.6586,85.7083,85.6387,85.7083,49272.0
2025-05-15 15:20:00,86.14,86.19,86.1,86.14,81139.0,85.7083,85.7581,85.6685,85.7083,81139.0
2025-05-15 15:30:00,86.14,86.22,86.12,86.14,119918.0,85.7083,85.7879,85.6884,85.7083,119918.0
2025-05-15 15:40:00,86.15,86.16,86.07,86.08,136423.0,85.7183,85.7282,85.6387,85.6486,136423.0
2025-05-15 15:50:00,86.08,86.2,86.04,86.19,635925.0,85.6486,85.768,85.6088,85.7581,635925.0
2025-05-16 09:30:00,86.18,86.42,85.68,85.84,169288.0,85.7481,85.9869,85.2506,85.4098,169288.0
2025-05-16 09:40:00,85.86,85.99,85.83,85.98,94625.0,85.4297,85.5591,85.3999,85.5491,94625.0
2025-05-16 09:50:00,85.98,86.11,85.97,86.04,52238.0,85.5491,85.6785,85.5392,85.6088,52238.0
2025-05-16 10:00:00,86.03,86.03,85.84,85.89,83167.0,85.5989,85.5989,85.4098,85.4596,83167.0
2025-05-16 10:10:00,85.89,86.09,85.89,86.01,34083.0,85.4596,85.6586,85.4596,85.579,34083.0
2025-05-16 10:20:00,86.01,86.14,85.97,86.09,74794.0,85.579,85.7083,85.5392,85.6586,74794.0
2025-05-16 10:30:00,86.08,86.12,86.01,86.12,55659.0,85.6486,85.6884,85.579,85.6884,55659.0
2025-05-16 10:40:00,86.12,86.19,86.12,86.16,44119.0,85.6884,85.7581,85.6884,85.7282,44119.0
2025-05-16 10:50:00,86.16,86.19,86.1,86.14,45041.0,85.7282,85.7581,85.6685,85.7083,45041.0
2025-05-16 11:00:00,86.14,86.26,86.14,86.25,31317.0,85.7083,85.8277,85.7083,85.8178,31317.0
2025-05-16 11:10:00,86.25,86.33,86.23,86.25,42917.0,85.8178,85.8974,85.7979,85.8178,42917.0
2025-05-16 11:20:00,86.25,86.26,86.15,86.26,27640.0,85.8178,85.8277,85.7183,85.8277,27640.0
2025-05-16 11:30:00,86.25,86.38,86.24,86.36,32168.0,85.8178,85.9471,85.8078,85.9272,32168.0
2025-05-16 11:40:00,86.35,86.4,86.28,86.31,25139.0,85.9173,85.967,85.8476,85.8775,25139.0
2025-05-16 11:50:00,86.31,86.39,86.3,86.39,33573.0,85.8775,85.9571,85.8675,85.9571,33573.0
2025-05-16 12:00:00,86.38,86.47,86.37,86.45,24049.0,85.9471,86.0367,85.9372,86.0168,24049.0
2025-05-16 12:10:00,86.45,86.6,86.45,86.59,40733.0,86.0168,86.166,86.0168,86.1561,40733.0
2025-05-16 12:20:00,86.59,86.66,86.59,86.6,58715.0,86.1561,86.2257,86.1561,86.166,58715.0
2025-05-16 12:30:00,86.59,86.66,86.59,86.66,22406.0,86.1561,86.2257,86.1561,86.2257,22406.0
2025-05-16 12:40:00,86.66,86.69,86.59,86.61,40105.0,86.2257,86.2556,86.1561,86.176,40105.0
2025-05-16 12:50:00,86.6,86.69,86.6,86.65,78966.0,86.166,86.2556,86.166,86.2158,78966.0
2025-05-16 13:00:00,86.64,86.74,86.63,86.7,106957.0,86.2058,86.3053,86.1959,86.2655,106957.0
2025-05-16 13:10:00,86.7,86.81,86.67,86.79,35752.0,86.2655,86.375,86.2357,86.3551,35752.0
2025-05-16 13:20:00,86.78,86.85,86.77,86.82,33583.0,86.3451,86.4148,86.3352,86.3849,33583.0
2025-05-16 13:30:00,86.81,86.84,86.79,86.79,52723.0,86.375,86.4048,86.3551,86.3551,52723.0
2025-05-16 13:40:00,86.78,86.84,86.75,86.83,27219.0,86.3451,86.4048,86.3153,86.3949,27219.0
2025-05-16 13:50:00,86.83,86.84,86.79,86.83,28358.0,86.3949,86.4048,86.3551,86.3949,28358.0
2025-05-16 14:00:00,86.82,86.9,86.82,86.86,58806.0,86.3849,86.4645,86.3849,86.4247,58806.0
2025-05-16 14:10:00,86.85,86.9,86.83,86.88,25146.0,86.4148,86.4645,86.3949,86.4446,25146.0
2025-05-16 14:20:00,86.88,86.92,86.86,86.89,26453.0,86.4446,86.4844,86.4247,86.4546,26453.0
2025-05-16 14:30:00,86.88,86.93,86.86,86.92,27114.0,86.4446,86.4944,86.4247,86.4844,27114.0
2025-05-16 14:40:00,86.93,87.0,86.93,86.99,27336.0,86.4944,86.564,86.4944,86.5541,27336.0
2025-05-16 14:50:00,86.99,87.03,86.93,86.93,82365.0,86.5541,86.5939,86.4944,86.4944,82365.0
2025-05-16 15:00:00,86.94,87.02,86.92,87.0,43694.0,86.5043,86.5839,86.4844,86.564,43694.0
2025-05-16 15:10:00,86.99,87.02,86.98,86.98,46036.0,86.5541,86.5839,86.5441,86.5441,46036.0
2025-05-16 15:20:00,86.97,86.97,86.84,86.89,62373.0,86.5342,86.5342,86.4048,86.4546,62373.0
2025-05-16 15:30:00,86.89,86.96,86.88,86.91,62444.0,86.4546,86.5242,86.4446,86.4745,62444.0
2025-05-16 15:40:00,86.91,86.97,86.87,86.92,108638.0,86.4745,86.5342,86.4347,86.4844,108638.0
2025-05-16 15:50:00,86.92,87.06,86.89,87.04,452356.0,86.4844,86.6237,86.4546,86.6038,452356.0
2025-05-19 09:30:00,86.56,86.56,86.18,86.42,167812.0,86.1262,86.1262,85.7481,85.9869,167812.0
2025-05-19 09:40:00,86.4,86.42,86.25,86.39,141216.0,85.967,85.9869,85.8178,85.9571,141216.0
2025-05-19 09:50:00,86.39,86.56,86.3,86.53,147772.0,85.9571,86.1262,85.8675,86.0964,147772.0
2025-05-19 10:00:00,86.53,86.73,86.5,86.63,144454.0,86.0964,86.2954,86.0665,86.1959,144454.0
2025-05-19 10:10:00,86.63,86.79,86.58,86.79,45835.0,86.1959,86.3551,86.1461,86.3551,45835.0
2025-05-19 10:20:00,86.8,86.81,86.59,86.7,82798.0,86.365,86.375,86.1561,86.2655,82798.0
2025-05-19 10:30:00,86.71,86.88,86.68,86.86,35830.0,86.2755,86.4446,86.2456,86.4247,35830.0
2025-05-19 10:40:00,86.85,86.88,86.74,86.77,38336.0,86.4148,86.4446,86.3053,86.3352,38336.0
2025-05-19 10:50:00,86.77,86.87,86.75,86.81,45317.0,86.3352,86.4347,86.3153,86.375,45317.0
2025-05-19 11:00:00,86.82,87.1,86.82,87.04,1049355.0,86.3849,86.6635,86.3849,86.6038,1049355.0
2025-05-19 11:10:00,87.05,87.09,87.03,87.08,99380.0,86.6138,86.6536,86.5939,86.6436,99380.0
2025-05-19 11:20:00,87.09,87.12,86.96,86.97,37884.0,86.6536,86.6834,86.5242,86.5342,37884.0
2025-05-19 11:30:00,86.97,87.06,86.93,87.06,41648.0,86.5342,86.6237,86.4944,86.6237,41648.0
2025-05-19 11:40:00,87.05,87.11,87.0,87.02,34522.0,86.6138,86.6735,86.564,86.5839,34522.0
2025-05-19 11:50:00,87.02,87.03,86.93,86.97,48433.0,86.5839,86.5939,86.4944,86.5342,48433.0
2025-05-19 12:00:00,86.98,87.07,86.97,87.06,16401.0,86.5441,86.6337,86.5342,86.6237,16401.0
2025-05-19 12:10:00,87.07,87.14,87.06,87.08,37956.0,86.6337,86.7033,86.6237,86.6436,37956.0
2025-05-19 12:20:00,87.08,87.15,87.08,87.15,31816.0,86.6436,86.7133,86.6436,86.7133,31816.0
2025-05-19 12:30:00,87.16,87.22,87.15,87.21,18152.0,86.7232,86.7829,86.7133,86.773,18152.0
2025-05-19 12:40:00,87.2,87.22,87.12,87.22,29352.0,86.763,86.7829,86.6834,86.7829,29352.0
2025-05-19 12:50:00,87.23,87.36,87.23,87.29,37381.0,86.7929,86.9222,86.7929,86.8526,37381.0
2025-05-19 13:00:00,87.3,87.34,87.26,87.34,30617.0,86.8625,86.9023,86.8227,86.9023,30617.0
2025-05-19 13:10:00,87.34,87.35,87.25,87.25,35351.0,86.9023,86.9123,86.8128,86.8128,35351.0
2025-05-19 13:20:00,87.25,87.34,87.22,87.34,15602.0,86.8128,86.9023,86.7829,86.9023,15602.0
2025-05-19 13:30:00,87.33,87.37,87.28,87.29,91082.0,86.8924,86.9322,86.8426,86.8526,91082.0
2025-05-19 13:40:00,87.29,87.31,87.23,87.23,36086.0,86.8526,86.8725,86.7929,86.7929,36086.0
2025-05-19 13:50:00,87.24,87.28,87.21,87.24,41597.0,86.8028,86.8426,86.773,86.8028,41597.0
2025-05-19 14:00:00,87.24,87.28,87.21,87.24,34706.0,86.8028,86.8426,86.773,86.8028,34706.0
2025-05-19 14:10:00,87.23,87.25,87.12,87.14,43755.0,86.7929,86.8128,86.6834,86.7033,43755.0
2025-05-19 14:20:00,87.14,87.21,87.11,87.17,34457.0,86.7033,86.773,86.6735,86.7332,34457.0
2025-05-19 14:30:00,87.17,87.23,87.16,87.22,34376.0,86.7332,86.7929,86.7232,86.7829,34376.0
2025-05-19 14:40:00,87.22,87.24,87.12,87.14,31761.0,86.7829,86.8028,86.6834,86.7033,31761.0
2025-05-19 14:50:00,87.12,87.2,87.12,87.19,81325.0,86.6834,86.763,86.6834,86.7531,81325.0
2025-05-19 15:00:00,87.19,87.22,87.12,87.15,42833.0,86.7531,86.7829,86.6834,86.7133,42833.0
2025-05-19 15:10:00,87.16,87.18,87.09,87.1,87004.0,86.7232,86.7431,86.6536,86.6635,87004.0
2025-05-19 15:20:00,87.09,87.14,87.0,87.03,55900.0,86.6536,86.7033,86.564,86.5939,55900.0
2025-05-19 15:30:00,87.03,87.09,87.03,87.08,73661.0,86.5939,86.6536,86.5939,86.6436,73661.0
2025-05-19 15:40:00,87.07,87.17,87.05,87.13,98249.0,86.6337,86.7332,86.6138,86.6934,98249.0
2025-05-19 15:50:00,87.14,87.34,87.13,87.3,647628.0,86.7033,86.9023,86.6934,86.8625,647628.0
2025-05-20 09:30:00,87.01,87.14,86.92,87.01,92391.0,86.574,86.7033,86.4844,86.574,92391.0
2025-05-20 09:40:00,87.02,87.11,87.0,87.09,73042.0,86.5839,86.6735,86.564,86.6536,73042.0
2025-05-20 09:50:00,87.09,87.22,87.06,87.15,78744.0,86.6536,86.7829,86.6237,86.7133,78744.0
2025-05-20 10:00:00,87.16,87.23,87.14,87.14,93810.0,86.7232,86.7929,86.7033,86.7033,93810.0
2025-05-20 10:10:00,87.15,87.22,87.11,87.14,37113.0,86.7133,86.7829,86.6735,86.7033,37113.0
2025-05-20 10:20:00,87.14,87.2,87.12,87.17,51671.0,86.7033,86.763,86.6834,86.7332,51671.0
2025-05-20 10:30:00,87.18,87.25,87.16,87.25,43277.0,86.7431,86.8128,86.7232,86.8128,43277.0
2025-05-20 10:40:00,87.26,87.28,87.22,87.22,35303.0,86.8227,86.8426,86.7829,86.7829,35303.0
2025-05-20 10:50:00,87.22,87.22,87.05,87.06,31077.0,86.7829,86.7829,86.6138,86.6237,31077.0
2025-05-20 11:00:00,87.04,87.14,87.04,87.14,36853.0,86.6038,86.7033,86.6038,86.7033,36853.0
2025-05-20 11:10:00,87.14,87.23,87.14,87.21,73328.0,86.7033,86.7929,86.7033,86.773,73328.0
2025-05-20 11:20:00,87.22,87.23,87.15,87.2,28029.0,86.7829,86.7929,86.7133,86.763,28029.0
2025-05-20 11:30:00,87.21,87.22,87.12,87.13,37309.0,86.773,86.7829,86.6834,86.6934,37309.0
2025-05-20 11:40:00,87.12,87.13,86.98,86.99,24978.0,86.6834,86.6934,86.5441,86.5541,24978.0
2025-05-20 11:50:00,86.99,87.12,86.98,87.1,24537.0,86.5541,86.6834,86.5441,86.6635,24537.0
2025-05-20 12:00:00,87.1,87.11,87.0,87.01,10499.0,86.6635,86.6735,86.564,86.574,10499.0
2025-05-20 12:10:00,87.02,87.02,86.95,86.97,16098.0,86.5839,86.5839,86.5143,86.5342,16098.0
2025-05-20 12:20:00,86.97,87.03,86.97,87.0,18885.0,86.5342,86.5939,86.5342,86.564,18885.0
2025-05-20 12:30:00,87.0,87.0,86.93,86.97,18223.0,86.564,86.564,86.4944,86.5342,18223.0
2025-05-20 12:40:00,86.97,87.03,86.95,87.01,16883.0,86.5342,86.5939,86.5143,86.574,16883.0
2025-05-20 12:50:00,87.01,87.11,87.01,87.09,14520.0,86.574,86.6735,86.574,86.6536,14520.0
2025-05-20 13:00:00,87.09,87.16,87.09,87.14,14922.0,86.6536,86.7232,86.6536,86.7033,14922.0
2025-05-20 13:10:00,87.14,87.18,87.11,87.13,10696.0,86.7033,86.7431,86.6735,86.6934,10696.0
2025-05-20 13:20:00,87.13,87.14,87.09,87.13,20343.0,86.6934,86.7033,86.6536,86.6934,20343.0
2025-05-20 13:30:00,87.14,87.18,87.1,87.17,30872.0,86.7033,86.7431,86.6635,86.7332,30872.0
2025-05-20 13:40:00,87.18,87.2,87.16,87.17,14502.0,86.7431,86.763,86.7232,86.7332,14502.0
2025-05-20 13:50:00,87.16,87.18,87.13,87.17,10669.0,86.7232,86.7431,86.6934,86.7332,10669.0
2025-05-20 14:00:00,87.17,87.18,87.13,87.16,17687.0,86.7332,86.7431,86.6934,86.7232,17687.0
2025-05-20 14:10:00,87.17,87.18,87.06,87.07,28925.0,86.7332,86.7431,86.6237,86.6337,28925.0
2025-05-20 14:20:00,87.07,87.07,86.85,86.87,66561.0,86.6337,86.6337,86.4148,86.4347,66561.0
2025-05-20 14:30:00,86.87,86.93,86.82,86.91,58063.0,86.4347,86.4944,86.3849,86.4745,58063.0
2025-05-20 14:40:00,86.9,86.91,86.84,86.9,43772.0,86.4645,86.4745,86.4048,86.4645,43772.0
2025-05-20 14:50:00,86.9,86.92,86.85,86.9,32741.0,86.4645,86.4844,86.4148,86.4645,32741.0
2025-05-20 15:00:00,86.89,86.89,86.74,86.83,47727.0,86.4546,86.4546,86.3053,86.3949,47727.0
2025-05-20 15:10:00,86.83,86.86,86.79,86.84,24360.0,86.3949,86.4247,86.3551,86.4048,24360.0
2025-05-20 15:20:00,86.84,86.86,86.77,86.78,63489.0,86.4048,86.4247,86.3352,86.3451,63489.0
2025-05-20 15:30:00,86.79,86.9,86.78,86.9,83901.0,86.3551,86.4645,86.3451,86.4645,83901.0
2025-05-20 15:40:00,86.89,86.92,86.84,86.84,120380.0,86.4546,86.4844,86.4048,86.4048,120380.0
2025-05-20 15:50:00,86.84,87.14,86.81,87.11,384663.0,86.4048,86.7033,86.375,86.6735,384663.0
2025-05-21 09:30:00,86.43,86.66,86.43,86.56,155403.0,85.9969,86.2257,85.9969,86.1262,155403.0
2025-05-21 09:40:00,86.54,86.59,86.48,86.55,65259.0,86.1063,86.1561,86.0466,86.1163,65259.0
2025-05-21 09:50:00,86.54,86.73,86.5,86.66,54232.0,86.1063,86.2954,86.0665,86.2257,54232.0
2025-05-21 10:00:00,86.66,86.85,86.65,86.71,156867.0,86.2257,86.4148,86.2158,86.2755,156867.0
2025-05-21 10:10:00,86.7,86.7,86.56,86.62,58663.0,86.2655,86.2655,86.1262,86.1859,58663.0
2025-05-21 10:20:00,86.62,86.7,86.62,86.62,39207.0,86.1859,86.2655,86.1859,86.1859,39207.0
2025-05-21 10:30:00,86.62,86.65,86.48,86.62,42810.0,86.1859,86.2158,86.0466,86.1859,42810.0
2025-05-21 10:40:00,86.63,86.7,86.54,86.61,39297.0,86.1959,86.2655,86.1063,86.176,39297.0
2025-05-21 10:50:00,86.62,86.71,86.58,86.69,55200.0,86.1859,86.2755,86.1461,86.2556,55200.0
2025-05-21 11:00:00,86.69,86.86,86.67,86.82,72000.0,86.2556,86.4247,86.2357,86.3849,72000.0
2025-05-21 11:10:00,86.81,86.87,86.79,86.8,36647.0,86.375,86.4347,86.3551,86.365,36647.0
2025-05-21 11:20:00,86.8,86.82,86.74,86.76,38936.0,86.365,86.3849,86.3053,86.3252,38936.0
2025-05-21 11:30:00,86.76,86.78,86.72,86.78,36459.0,86.3252,86.3451,86.2854,86.3451,36459.0
2025-05-21 11:40:00,86.78,86.79,86.71,86.77,22950.0,86.3451,86.3551,86.2755,86.3352,22950.0
2025-05-21 11:50:00,86.77,86.85,86.75,86.77,36670.0,86.3352,86.4148,86.3153,86.3352,36670.0
2025-05-21 12:00:00,86.76,86.78,86.71,86.77,22487.0,86.3252,86.3451,86.2755,86.3352,22487.0
2025-05-21 12:10:00,86.77,86.78,86.73,86.74,24511.0,86.3352,86.3451,86.2954,86.3053,24511.0
2025-05-21 12:20:00,86.73,86.78,86.71,86.78,49562.0,86.2954,86.3451,86.2755,86.3451,49562.0
2025-05-21 12:30:00,86.78,86.83,86.78,86.78,45413.0,86.3451,86.3949,86.3451,86.3451,45413.0
2025-05-21 12:40:00,86.79,86.88,86.79,86.87,36976.0,86.3551,86.4446,86.3551,86.4347,36976.0
2025-05-21 12:50:00,86.86,86.9,86.79,86.81,44209.0,86.4247,86.4645,86.3551,86.375,44209.0
2025-05-21 13:00:00,86.8,86.83,86.73,86.74,37660.0,86.365,86.3949,86.2954,86.3053,37660.0
2025-05-21 13:10:00,86.73,86.73,86.37,86.45,108963.0,86.2954,86.2954,85.9372,86.0168,108963.0
2025-05-21 13:20:00,86.44,86.44,86.06,86.07,222787.0,86.0068,86.0068,85.6287,85.6387,222787.0
2025-05-21 13:30:00,86.07,86.4,85.96,86.4,245042.0,85.6387,85.967,85.5292,85.967,245042.0
2025-05-21 13:40:00,86.39,86.39,86.23,86.26,137194.0,85.9571,85.9571,85.7979,85.8277,137194.0
2025-05-21 13:50:00,86.26,86.31,86.14,86.2,106242.0,85.8277,85.8775,85.7083,85.768,106242.0
2025-05-21 14:00:00,86.19,86.23,86.02,86.15,105278.0,85.7581,85.7979,85.5889,85.7183,105278.0
2025-05-21 14:10:00,86.15,86.16,85.98,86.0,67183.0,85.7183,85.7282,85.5491,85.569,67183.0
2025-05-21 14:20:00,85.98,86.09,85.92,86.05,169162.0,85.5491,85.6586,85.4894,85.6188,169162.0
2025-05-21 14:30:00,86.05,86.26,86.04,86.16,65689.0,85.6188,85.8277,85.6088,85.7282,65689.0
2025-05-21 14:40:00,86.15,86.19,86.05,86.06,61802.0,85.7183,85.7581,85.6188,85.6287,61802.0
2025-05-21 14:50:00,86.06,86.08,85.98,86.0,85428.0,85.6287,85.6486,85.5491,85.569,85428.0
2025-05-21 15:00:00,86.01,86.08,85.9,85.92,102532.0,85.579,85.6486,85.4695,85.4894,102532.0
2025-05-21 15:10:00,85.91,86.07,85.87,85.99,179349.0,85.4795,85.6387,85.4397,85.5591,179349.0
2025-05-21 15:20:00,86.0,86.02,85.83,85.89,103984.0,85.569,85.5889,85.3999,85.4596,103984.0
2025-05-21 15:30:00,85.89,86.07,85.88,86.07,117555.0,85.4596,85.6387,85.4496,85.6387,117555.0
2025-05-21 15:40:00,86.08,86.14,86.01,86.01,253206.0,85.6486,85.7083,85.579,85.579,253206.0
2025-05-21 15:50:00,86.01,86.12,85.93,85.94,508977.0,85.579,85.6884,85.4994,85.5093,508977.0
2025-05-22 09:30:00,85.85,85.85,85.51,85.56,136902.0,85.4198,85.4198,85.0815,85.1312,136902.0
2025-05-22 09:40:00,85.56,85.67,85.45,85.46,106610.0,85.1312,85.2407,85.0218,85.0317,106610.0
2025-05-22 09:50:00,85.45,85.55,85.38,85.4,148080.0,85.0218,85.1213,84.9521,84.972,148080.0
2025-05-22 10:00:00,85.42,85.7,85.38,85.65,167557.0,84.9919,85.2705,84.9521,85.2208,167557.0
2025-05-22 10:10:00,85.64,85.68,85.53,85.66,81691.0,85.2108,85.2506,85.1014,85.2307,81691.0
2025-05-22 10:20:00,85.66,85.66,85.4,85.4,166479.0,85.2307,85.2307,84.972,84.972,166479.0
2025-05-22 10:30:00,85.4,85.43,85.32,85.32,51920.0,84.972,85.0019,84.8924,84.8924,51920.0
2025-05-22 10:40:00,85.31,85.4,85.24,85.32,70312.0,84.8825,84.972,84.8128,84.8924,70312.0
2025-05-22 10:50:00,85.33,85.51,85.3,85.49,63614.0,84.9024,85.0815,84.8725,85.0616,63614.0
2025-05-22 11:00:00,85.51,85.61,85.49,85.61,58002.0,85.0815,85.181,85.0616,85.181,58002.0
2025-05-22 11:10:00,85.61,85.62,85.37,85.41,33920.0,85.181,85.1909,84.9422,84.982,33920.0
2025-05-22 11:20:00,85.42,85.52,85.4,85.4,65937.0,84.9919,85.0914,84.972,84.972,65937.0
2025-05-22 11:30:00,85.4,85.65,85.4,85.59,81495.0,84.972,85.2208,84.972,85.1611,81495.0
2025-05-22 11:40:00,85.59,85.63,85.53,85.55,82694.0,85.1611,85.2009,85.1014,85.1213,82694.0
2025-05-22 11:50:00,85.54,85.61,85.53,85.6,110103.0,85.1113,85.181,85.1014,85.171,110103.0
2025-05-22 12:00:00,85.61,85.71,85.6,85.7,62435.0,85.181,85.2805,85.171,85.2705,62435.0
2025-05-22 12:10:00,85.7,85.83,85.69,85.72,51022.0,85.2705,85.3999,85.2606,85.2904,51022.0
2025-05-22 12:20:00,85.72,85.76,85.67,85.67,38365.0,85.2904,85.3302,85.2407,85.2407,38365.0
2025-05-22 12:30:00,85.68,85.69,85.58,85.61,41905.0,85.2506,85.2606,85.1511,85.181,41905.0
2025-05-22 12:40:00,85.61,85.66,85.56,85.56,40523.0,85.181,85.2307,85.1312,85.1312,40523.0
2025-05-22 12:50:00,85.56,85.59,85.47,85.48,35415.0,85.1312,85.1611,85.0417,85.0516,35415.0
2025-05-22 13:00:00,85.48,85.52,85.44,85.49,33655.0,85.0516,85.0914,85.0118,85.0616,33655.0
2025-05-22 13:10:00,85.48,85.68,85.48,85.66,39053.0,85.0516,85.2506,85.0516,85.2307,39053.0
2025-05-22 13:20:00,85.67,85.82,85.67,85.79,59882.0,85.2407,85.3899,85.2407,85.3601,59882.0
2025-05-22 13:30:00,85.79,85.88,85.76,85.86,53121.0,85.3601,85.4496,85.3302,85.4297,53121.0
2025-05-22 13:40:00,85.87,85.93,85.85,85.9,46249.0,85.4397,85.4994,85.4198,85.4695,46249.0
2025-05-22 13:50:00,85.9,85.97,85.86,85.91,41921.0,85.4695,85.5392,85.4297,85.4795,41921.0
2025-05-22 14:00:00,85.91,85.96,85.88,85.94,48192.0,85.4795,85.5292,85.4496,85.5093,48192.0
2025-05-22 14:10:00,85.94,86.04,85.89,86.03,55062.0,85.5093,85.6088,85.4596,85.5989,55062.0
2025-05-22 14:20:00,86.03,86.1,86.0,86.04,55255.0,85.5989,85.6685,85.569,85.6088,55255.0
2025-05-22 14:30:00,86.03,86.06,85.97,85.99,53490.0,85.5989,85.6287,85.5392,85.5591,53490.0
2025-05-22 14:40:00,85.98,86.02,85.95,85.96,51476.0,85.5491,85.5889,85.5193,85.5292,51476.0
2025-05-22 14:50:00,85.96,86.08,85.95,86.06,60640.0,85.5292,85.6486,85.5193,85.6287,60640.0
2025-05-22 15:00:00,86.06,86.12,86.05,86.06,66003.0,85.6287,85.6884,85.6188,85.6287,66003.0
2025-05-22 15:10:00,86.06,86.15,86.06,86.12,55365.0,85.6287,85.7183,85.6287,85.6884,55365.0
2025-05-22 15:20:00,86.13,86.23,86.12,86.22,73064.0,85.6984,85.7979,85.6884,85.7879,73064.0
2025-05-22 15:30:00,86.22,86.24,86.14,86.16,85443.0,85.7879,85.8078,85.7083,85.7282,85443.0
2025-05-22 15:40:00,86.16,86.17,85.98,86.03,126577.0,85.7282,85.7382,85.5491,85.5989,126577.0
2025-05-22 15:50:00,86.03,86.1,85.78,85.9,520330.0,85.5989,85.6685,85.3501,85.4695,520330.0
2025-05-23 09:30:00,85.11,85.38,85.06,85.16,176636.0,84.6835,84.9521,84.6337,84.7332,176636.0
2025-05-23 09:40:00,85.17,85.29,85.09,85.27,125188.0,84.7432,84.8626,84.6636,84.8427,125188.0
2025-05-23 09:50:00,85.28,85.38,85.23,85.25,128862.0,84.8526,84.9521,84.8029,84.8228,128862.0
2025-05-23 10:00:00,85.27,85.44,85.25,85.31,155145.0,84.8427,85.0118,84.8228,84.8825,155145.0
2025-05-23 10:10:00,85.31,85.41,85.21,85.21,95118.0,84.8825,84.982,84.783,84.783,95118.0
2025-05-23 10:20:00,85.2,85.32,85.16,85.24,49343.0,84.773,84.8924,84.7332,84.8128,49343.0
2025-05-23 10:30:00,85.24,85.41,85.24,85.37,50078.0,84.8128,84.982,84.8128,84.9422,50078.0
2025-05-23 10:40:00,85.36,85.46,85.34,85.34,62209.0,84.9322,85.0317,84.9123,84.9123,62209.0
2025-05-23 10:50:00,85.34,85.35,85.17,85.19,51452.0,84.9123,84.9223,84.7432,84.7631,51452.0
2025-05-23 11:00:00,85.19,85.36,85.19,85.33,73993.0,84.7631,84.9322,84.7631,84.9024,73993.0
2025-05-23 11:10:00,85.34,85.39,85.24,85.38,61490.0,84.9123,84.9621,84.8128,84.9521,61490.0
2025-05-23 11:20:00,85.35,85.5,85.35,85.5,29616.0,84.9223,85.0715,84.9223,85.0715,29616.0
2025-05-23 11:30:00,85.49,85.66,85.49,85.55,53683.0,85.0616,85.2307,85.0616,85.1213,53683.0
2025-05-23 11:40:00,85.56,85.6,85.53,85.59,32545.0,85.1312,85.171,85.1014,85.1611,32545.0
2025-05-23 11:50:00,85.59,85.61,85.41,85.41,47123.0,85.1611,85.181,84.982,84.982,47123.0
2025-05-23 12:00:00,85.41,85.52,85.34,85.36,139277.0,84.982,85.0914,84.9123,84.9322,139277.0
2025-05-23 12:10:00,85.36,85.39,85.31,85.33,67390.0,84.9322,84.9621,84.8825,84.9024,67390.0
2025-05-23 12:20:00,85.34,85.5,85.33,85.47,26198.0,84.9123,85.0715,84.9024,85.0417,26198.0
2025-05-23 12:30:00,85.46,85.52,85.38,85.52,42928.0,85.0317,85.0914,84.9521,85.0914,42928.0
2025-05-23 12:40:00,85.52,85.57,85.48,85.56,30095.0,85.0914,85.1412,85.0516,85.1312,30095.0
2025-05-23 12:50:00,85.57,85.62,85.52,85.56,34659.0,85.1412,85.1909,85.0914,85.1312,34659.0
2025-05-23 13:00:00,85.55,85.66,85.52,85.64,44616.0,85.1213,85.2307,85.0914,85.2108,44616.0
2025-05-23 13:10:00,85.64,85.81,85.62,85.78,90059.0,85.2108,85.38,85.1909,85.3501,90059.0
2025-05-23 13:20:00,85.78,85.8,85.73,85.78,60137.0,85.3501,85.37,85.3004,85.3501,60137.0
2025-05-23 13:30:00,85.77,85.78,85.71,85.76,32575.0,85.3402,85.3501,85.2805,85.3302,32575.0
2025-05-23 13:40:00,85.75,85.79,85.71,85.77,29822.0,85.3203,85.3601,85.2805,85.3402,29822.0
2025-05-23 13:50:00,85.78,85.88,85.74,85.77,30428.0,85.3501,85.4496,85.3103,85.3402,30428.0
2025-05-23 14:00:00,85.76,85.89,85.76,85.84,34009.0,85.3302,85.4596,85.3302,85.4098,34009.0
2025-05-23 14:10:00,85.84,85.92,85.81,85.85,63830.0,85.4098,85.4894,85.38,85.4198,63830.0
2025-05-23 14:20:00,85.85,85.85,85.72,85.81,117090.0,85.4198,85.4198,85.2904,85.38,117090.0
2025-05-23 14:30:00,85.82,85.93,85.82,85.85,54932.0,85.3899,85.4994,85.3899,85.4198,54932.0
2025-05-23 14:40:00,85.85,85.91,85.81,85.91,35817.0,85.4198,85.4795,85.38,85.4795,35817.0
2025-05-23 14:50:00,85.9,85.94,85.88,85.91,32545.0,85.4695,85.5093,85.4496,85.4795,32545.0
2025-05-23 15:00:00,85.91,85.97,85.86,85.96,40847.0,85.4795,85.5392,85.4297,85.5292,40847.0
2025-05-23 15:10:00,85.95,86.01,85.9,85.91,52967.0,85.5193,85.579,85.4695,85.4795,52967.0
2025-05-23 15:20:00,85.91,85.91,85.8,85.83,65478.0,85.4795,85.4795,85.37,85.3999,65478.0
2025-05-23 15:30:00,85.83,85.87,85.72,85.83,167667.0,85.3999,85.4397,85.2904,85.3999,167667.0
2025-05-23 15:40:00,85.82,85.87,85.78,85.8,133009.0,85.3899,85.4397,85.3501,85.37,133009.0
2025-05-23 15:50:00,85.8,85.82,85.57,85.69,413512.0,85.37,85.3899,85.1412,85.2606,413512.0
2025-05-27 09:30:00,86.56,86.59,86.29,86.5,176736.0,86.1262,86.1561,85.8576,86.0665,176736.0
2025-05-27 09:40:00,86.5,86.69,86.48,86.54,101466.0,86.0665,86.2556,86.0466,86.1063,101466.0
2025-05-27 09:50:00,86.54,86.58,86.44,86.44,78133.0,86.1063,86.1461,86.0068,86.0068,78133.0
2025-05-27 10:00:00,86.44,86.58,86.44,86.52,76183.0,86.0068,86.1461,86.0068,86.0864,76183.0
2025-05-27 10:10:00,86.52,86.7,86.43,86.69,59869.0,86.0864,86.2655,85.9969,86.2556,59869.0
2025-05-27 10:20:00,86.69,86.82,86.62,86.63,81128.0,86.2556,86.3849,86.1859,86.1959,81128.0
2025-05-27 10:30:00,86.63,86.78,86.63,86.75,100000.0,86.1959,86.3451,86.1959,86.3153,100000.0
2025-05-27 10:40:00,86.74,86.85,86.68,86.83,71476.0,86.3053,86.4148,86.2456,86.3949,71476.0
2025-05-27 10:50:00,86.83,86.86,86.79,86.8,70319.0,86.3949,86.4247,86.3551,86.365,70319.0
2025-05-27 11:00:00,86.81,86.88,86.8,86.85,47684.0,86.375,86.4446,86.365,86.4148,47684.0
2025-05-27 11:10:00,86.84,86.84,86.77,86.81,42821.0,86.4048,86.4048,86.3352,86.375,42821.0
2025-05-27 11:20:00,86.82,86.89,86.74,86.85,37971.0,86.3849,86.4546,86.3053,86.4148,37971.0
2025-05-27 11:30:00,86.85,86.9,86.78,86.88,41534.0,86.4148,86.4645,86.3451,86.4446,41534.0
2025-05-27 11:40:00,86.87,86.95,86.86,86.86,40245.0,86.4347,86.5143,86.4247,86.4247,40245.0
2025-05-27 11:50:00,86.86,86.9,86.84,86.87,59629.0,86.4247,86.4645,86.4048,86.4347,59629.0
2025-05-27 12:00:00,86.87,86.99,86.86,86.98,65999.0,86.4347,86.5541,86.4247,86.5441,65999.0
2025-05-27 12:10:00,86.98,86.99,86.88,86.92,34755.0,86.5441,86.5541,86.4446,86.4844,34755.0
2025-05-27 12:20:00,86.92,87.0,86.92,86.97,27529.0,86.4844,86.564,86.4844,86.5342,27529.0
2025-05-27 12:30:00,86.97,87.12,86.96,87.11,81159.0,86.5342,86.6834,86.5242,86.6735,81159.0
2025-05-27 12:40:00,87.11,87.12,86.99,87.01,83415.0,86.6735,86.6834,86.5541,86.574,83415.0
2025-05-27 12:50:00,87.01,87.09,87.01,87.05,70925.0,86.574,86.6536,86.574,86.6138,70925.0
2025-05-27 13:00:00,87.06,87.1,87.05,87.06,16341.0,86.6237,86.6635,86.6138,86.6237,16341.0
2025-05-27 13:10:00,87.07,87.08,87.0,87.04,25095.0,86.6337,86.6436,86.564,86.6038,25095.0
2025-05-27 13:20:00,87.07,87.1,87.03,87.04,30503.0,86.6337,86.6635,86.5939,86.6038,30503.0
2025-05-27 13:30:00,87.02,87.06,86.98,87.01,30128.0,86.5839,86.6237,86.5441,86.574,30128.0
2025-05-27 13:40:00,87.02,87.09,87.01,87.09,21525.0,86.5839,86.6536,86.574,86.6536,21525.0
2025-05-27 13:50:00,87.09,87.16,87.07,87.16,37882.0,86.6536,86.7232,86.6337,86.7232,37882.0
2025-05-27 14:00:00,87.15,87.18,87.12,87.12,31460.0,86.7133,86.7431,86.6834,86.6834,31460.0
2025-05-27 14:10:00,87.11,87.17,87.09,87.11,42557.0,86.6735,86.7332,86.6536,86.6735,42557.0
2025-05-27 14:20:00,87.1,87.16,87.09,87.1,31100.0,86.6635,86.7232,86.6536,86.6635,31100.0
2025-05-27 14:30:00,87.11,87.15,87.09,87.14,43906.0,86.6735,86.7133,86.6536,86.7033,43906.0
2025-05-27 14:40:00,87.14,87.16,87.1,87.12,29588.0,86.7033,86.7232,86.6635,86.6834,29588.0
2025-05-27 14:50:00,87.12,87.12,87.05,87.05,36554.0,86.6834,86.6834,86.6138,86.6138,36554.0
2025-05-27 15:00:00,87.05,87.12,87.03,87.08,47772.0,86.6138,86.6834,86.5939,86.6436,47772.0
2025-05-27 15:10:00,87.08,87.09,87.04,87.09,55497.0,86.6436,86.6536,86.6038,86.6536,55497.0
2025-05-27 15:20:00,87.09,87.14,87.08,87.09,49732.0,86.6536,86.7033,86.6436,86.6536,49732.0
2025-05-27 15:30:00,87.09,87.12,87.06,87.12,84408.0,86.6536,86.6834,86.6237,86.6834,84408.0
2025-05-27 15:40:00,87.12,87.16,87.07,87.08,115852.0,86.6834,86.7232,86.6337,86.6436,115852.0
2025-05-27 15:50:00,87.08,87.22,87.05,87.2,579371.0,86.6436,86.7829,86.6138,86.763,579371.0
2025-05-28 09:30:00,87.1,87.11,86.81,86.87,132078.0,86.6635,86.6735,86.375,86.4347,132078.0
2025-05-28 09:40:00,86.86,86.87,86.66,86.69,114264.0,86.4247,86.4347,86.2257,86.2556,114264.0
2025-05-28 09:50:00,86.69,86.8,86.63,86.79,75442.0,86.2556,86.365,86.1959,86.3551,75442.0
2025-05-28 10:00:00,86.79,86.84,86.7,86.72,108344.0,86.3551,86.4048,86.2655,86.2854,108344.0
2025-05-28 10:10:00,86.71,86.82,86.67,86.76,61651.0,86.2755,86.3849,86.2357,86.3252,61651.0
2025-05-28 10:20:00,86.78,86.91,86.76,86.81,81681.0,86.3451,86.4745,86.3252,86.375,81681.0
2025-05-28 10:30:00,86.81,86.85,86.7,86.71,84300.0,86.375,86.4148,86.2655,86.2755,84300.0
2025-05-28 10:40:00,86.72,86.81,86.66,86.67,69584.0,86.2854,86.375,86.2257,86.2357,69584.0
2025-05-28 10:50:00,86.66,86.66,86.57,86.65,69885.0,86.2257,86.2257,86.1362,86.2158,69885.0
2025-05-28 11:00:00,86.65,86.77,86.64,86.65,87555.0,86.2158,86.3352,86.2058,86.2158,87555.0
2025-05-28 11:10:00,86.65,86.65,86.54,86.6,71725.0,86.2158,86.2158,86.1063,86.166,71725.0
2025-05-28 11:20:00,86.61,86.62,86.4,86.41,82424.0,86.176,86.1859,85.967,85.977,82424.0
2025-05-28 11:30:00,86.4,86.45,86.34,86.44,78083.0,85.967,86.0168,85.9073,86.0068,78083.0
2025-05-28 11:40:00,86.43,86.46,86.33,86.4,63130.0,85.9969,86.0267,85.8974,85.967,63130.0
2025-05-28 11:50:00,86.42,86.47,86.36,86.38,71320.0,85.9869,86.0367,85.9272,85.9471,71320.0
2025-05-28 12:00:00,86.39,86.48,86.39,86.47,40487.0,85.9571,86.0466,85.9571,86.0367,40487.0
2025-05-28 12:10:00,86.46,86.46,86.37,86.42,39469.0,86.0267,86.0267,85.9372,85.9869,39469.0
2025-05-28 12:20:00,86.42,86.46,86.35,86.43,60343.0,85.9869,86.0267,85.9173,85.9969,60343.0
2025-05-28 12:30:00,86.42,86.53,86.38,86.52,30891.0,85.9869,86.0964,85.9471,86.0864,30891.0
2025-05-28 12:40:00,86.53,86.55,86.48,86.51,31487.0,86.0964,86.1163,86.0466,86.0765,31487.0
2025-05-28 12:50:00,86.52,86.52,86.45,86.49,37769.0,86.0864,86.0864,86.0168,86.0566,37769.0
2025-05-28 13:00:00,86.5,86.59,86.5,86.55,50762.0,86.0665,86.1561,86.0665,86.1163,50762.0
2025-05-28 13:10:00,86.54,86.63,86.53,86.59,49598.0,86.1063,86.1959,86.0964,86.1561,49598.0
2025-05-28 13:20:00,86.59,86.62,86.48,86.51,48567.0,86.1561,86.1859,86.0466,86.0765,48567.0
2025-05-28 13:30:00,86.52,86.53,86.41,86.45,39081.0,86.0864,86.0964,85.977,86.0168,39081.0
2025-05-28 13:40:00,86.44,86.45,86.38,86.39,43312.0,86.0068,86.0168,85.9471,85.9571,43312.0
2025-05-28 13:50:00,86.39,86.42,86.36,86.37,41593.0,85.9571,85.9869,85.9272,85.9372,41593.0
2025-05-28 14:00:00,86.38,86.43,86.37,86.38,41651.0,85.9471,85.9969,85.9372,85.9471,41651.0
2025-05-28 14:10:00,86.37,86.43,86.33,86.33,48484.0,85.9372,85.9969,85.8974,85.8974,48484.0
2025-05-28 14:20:00,86.33,86.35,86.29,86.32,71657.0,85.8974,85.9173,85.8576,85.8874,71657.0
2025-05-28 14:30:00,86.34,86.37,86.3,86.3,39124.0,85.9073,85.9372,85.8675,85.8675,39124.0
2025-05-28 14:40:00,86.31,86.33,86.29,86.32,29472.0,85.8775,85.8974,85.8576,85.8874,29472.0
2025-05-28 14:50:00,86.31,86.32,86.01,86.23,269932.0,85.8775,85.8874,85.579,85.7979,269932.0
2025-05-28 15:00:00,86.23,86.38,86.22,86.34,204630.0,85.7979,85.9471,85.7879,85.9073,204630.0
2025-05-28 15:10:00,86.34,86.39,86.22,86.29,331341.0,85.9073,85.9571,85.7879,85.8576,331341.0
2025-05-28 15:20:00,86.29,86.3,86.17,86.19,218310.0,85.8576,85.8675,85.7382,85.7581,218310.0
2025-05-28 15:30:00,86.19,86.22,86.14,86.17,293210.0,85.7581,85.7879,85.7083,85.7382,293210.0
2025-05-28 15:40:00,86.17,86.2,86.11,86.14,301587.0,85.7382,85.768,85.6785,85.7083,301587.0
2025-05-28 15:50:00,86.13,86.14,85.93,86.03,992263.0,85.6984,85.7083,85.4994,85.5989,992263.0
2025-05-29 09:30:00,86.45,86.48,86.19,86.34,147653.0,86.0168,86.0466,85.7581,85.9073,147653.0
2025-05-29 09:40:00,86.33,86.36,86.14,86.22,195497.0,85.8974,85.9272,85.7083,85.7879,195497.0
2025-05-29 09:50:00,86.22,86.41,86.07,86.14,96174.0,85.7879,85.977,85.6387,85.7083,96174.0
2025-05-29 10:00:00,86.15,86.23,85.94,85.97,162581.0,85.7183,85.7979,85.5093,85.5392,162581.0
2025-05-29 10:10:00,85.98,86.11,85.93,85.93,109398.0,85.5491,85.6785,85.4994,85.4994,109398.0
2025-05-29 10:20:00,85.92,86.05,85.9,86.0,90487.0,85.4894,85.6188,85.4695,85.569,90487.0
2025-05-29 10:30:00,86.0,86.02,85.82,85.93,97105.0,85.569,85.5889,85.3899,85.4994,97105.0
2025-05-29 10:40:00,85.92,85.94,85.79,85.89,91921.0,85.4894,85.5093,85.3601,85.4596,91921.0
2025-05-29 10:50:00,85.89,86.06,85.84,86.05,59322.0,85.4596,85.6287,85.4098,85.6188,59322.0
2025-05-29 11:00:00,86.05,86.09,85.95,86.02,130364.0,85.6188,85.6586,85.5193,85.5889,130364.0
2025-05-29 11:10:00,85.99,86.08,85.97,85.98,94916.0,85.5591,85.6486,85.5392,85.5491,94916.0
2025-05-29 11:20:00,85.98,86.14,85.96,86.13,77522.0,85.5491,85.7083,85.5292,85.6984,77522.0
2025-05-29 11:30:00,86.13,86.14,85.86,85.86,93528.0,85.6984,85.7083,85.4297,85.4297,93528.0
2025-05-29 11:40:00,85.87,85.9,85.79,85.79,84517.0,85.4397,85.4695,85.3601,85.3601,84517.0
2025-05-29 11:50:00,85.79,85.9,85.51,85.58,162416.0,85.3601,85.4695,85.0815,85.1511,162416.0
2025-05-29 12:00:00,85.58,85.72,85.47,85.68,123750.0,85.1511,85.2904,85.0417,85.2506,123750.0
2025-05-29 12:10:00,85.68,85.93,85.67,85.93,99934.0,85.2506,85.4994,85.2407,85.4994,99934.0
2025-05-29 12:20:00,85.93,85.94,85.84,85.9,55784.0,85.4994,85.5093,85.4098,85.4695,55784.0
2025-05-29 12:30:00,85.9,85.97,85.89,85.93,89300.0,85.4695,85.5392,85.4596,85.4994,89300.0
2025-05-29 12:40:00,85.94,86.02,85.93,85.94,43768.0,85.5093,85.5889,85.4994,85.5093,43768.0
2025-05-29 12:50:00,85.94,86.09,85.93,86.05,69724.0,85.5093,85.6586,85.4994,85.6188,69724.0
2025-05-29 13:00:00,86.05,86.16,86.04,86.06,55342.0,85.6188,85.7282,85.6088,85.6287,55342.0
2025-05-29 13:10:00,86.06,86.1,86.0,86.02,47727.0,85.6287,85.6685,85.569,85.5889,47727.0
2025-05-29 13:20:00,86.03,86.11,85.98,85.99,66453.0,85.5989,85.6785,85.5491,85.5591,66453.0
2025-05-29 13:30:00,85.98,86.1,85.97,86.09,85605.0,85.5491,85.6685,85.5392,85.6586,85605.0
2025-05-29 13:40:00,86.1,86.16,86.07,86.08,58633.0,85.6685,85.7282,85.6387,85.6486,58633.0
2025-05-29 13:50:00,86.08,86.14,86.06,86.07,73615.0,85.6486,85.7083,85.6287,85.6387,73615.0
2025-05-29 14:00:00,86.07,86.19,86.07,86.14,66262.0,85.6387,85.7581,85.6387,85.7083,66262.0
2025-05-29 14:10:00,86.14,86.16,86.05,86.05,47313.0,85.7083,85.7282,85.6188,85.6188,47313.0
2025-05-29 14:20:00,86.04,86.08,85.98,86.05,57844.0,85.6088,85.6486,85.5491,85.6188,57844.0
2025-05-29 14:30:00,86.06,86.22,86.06,86.2,61765.0,85.6287,85.7879,85.6287,85.768,61765.0
2025-05-29 14:40:00,86.2,86.28,86.18,86.25,54068.0,85.768,85.8476,85.7481,85.8178,54068.0
2025-05-29 14:50:00,86.25,86.28,86.12,86.17,137802.0,85.8178,85.8476,85.6884,85.7382,137802.0
2025-05-29 15:00:00,86.17,86.28,86.13,86.16,191594.0,85.7382,85.8476,85.6984,85.7282,191594.0
2025-05-29 15:10:00,86.17,86.22,86.14,86.22,99477.0,85.7382,85.7879,85.7083,85.7879,99477.0
2025-05-29 15:20:00,86.22,86.32,86.21,86.22,109417.0,85.7879,85.8874,85.778,85.7879,109417.0
2025-05-29 15:30:00,86.22,86.27,86.2,86.22,119773.0,85.7879,85.8377,85.768,85.7879,119773.0
2025-05-29 15:40:00,86.23,86.35,86.2,86.25,250730.0,85.7979,85.9173,85.768,85.8178,250730.0
2025-05-29 15:50:00,86.25,86.33,86.15,86.3,501540.0,85.8178,85.8974,85.7183,85.8675,501540.0
2025-05-30 09:30:00,86.1,86.3,85.57,85.81,167561.0,85.6685,85.8675,85.1412,85.38,167561.0
2025-05-30 09:40:00,85.81,86.0,85.81,85.86,140579.0,85.38,85.569,85.38,85.4297,140579.0
2025-05-30 09:50:00,85.85,85.92,85.75,85.77,102984.0,85.4198,85.4894,85.3203,85.3402,102984.0
2025-05-30 10:00:00,85.76,86.05,85.76,86.02,158127.0,85.3302,85.6188,85.3302,85.5889,158127.0
2025-05-30 10:10:00,86.03,86.05,85.92,85.95,112414.0,85.5989,85.6188,85.4894,85.5193,112414.0
2025-05-30 10:20:00,85.96,85.96,85.87,85.95,125497.0,85.5292,85.5292,85.4397,85.5193,125497.0
2025-05-30 10:30:00,85.95,86.06,85.95,86.04,90079.0,85.5193,85.6287,85.5193,85.6088,90079.0
2025-05-30 10:40:00,86.02,86.02,85.77,85.82,93447.0,85.5889,85.5889,85.3402,85.3899,93447.0
2025-05-30 10:50:00,85.81,85.91,85.77,85.84,109923.0,85.38,85.4795,85.3402,85.4098,109923.0
2025-05-30 11:00:00,85.84,85.95,85.82,85.87,87966.0,85.4098,85.5193,85.3899,85.4397,87966.0
2025-05-30 11:10:00,85.88,85.88,85.75,85.77,77297.0,85.4496,85.4496,85.3203,85.3402,77297.0
2025-05-30 11:20:00,85.77,86.01,85.76,85.94,84438.0,85.3402,85.579,85.3302,85.5093,84438.0
2025-05-30 11:30:00,85.93,85.95,85.73,85.79,80384.0,85.4994,85.5193,85.3004,85.3601,80384.0
2025-05-30 11:40:00,85.8,85.82,85.65,85.69,64830.0,85.37,85.3899,85.2208,85.2606,64830.0
2025-05-30 11:50:00,85.71,85.72,85.62,85.62,56367.0,85.2805,85.2904,85.1909,85.1909,56367.0
2025-05-30 12:00:00,85.63,85.8,85.63,85.8,57637.0,85.2009,85.37,85.2009,85.37,57637.0
2025-05-30 12:10:00,85.82,85.87,85.65,85.7,62766.0,85.3899,85.4397,85.2208,85.2705,62766.0
2025-05-30 12:20:00,85.69,85.72,85.44,85.48,209900.0,85.2606,85.2904,85.0118,85.0516,209900.0
2025-05-30 12:30:00,85.48,85.56,85.22,85.54,353671.0,85.0516,85.1312,84.7929,85.1113,353671.0
2025-05-30 12:40:00,85.54,85.6,85.39,85.46,100063.0,85.1113,85.171,84.9621,85.0317,100063.0
2025-05-30 12:50:00,85.46,85.52,85.41,85.52,75165.0,85.0317,85.0914,84.982,85.0914,75165.0
2025-05-30 13:00:00,85.52,85.69,85.48,85.67,84881.0,85.0914,85.2606,85.0516,85.2407,84881.0
2025-05-30 13:10:00,85.66,85.7,85.58,85.69,88019.0,85.2307,85.2705,85.1511,85.2606,88019.0
2025-05-30 13:20:00,85.7,85.75,85.62,85.75,90981.0,85.2705,85.3203,85.1909,85.3203,90981.0
2025-05-30 13:30:00,85.76,85.84,85.74,85.81,71591.0,85.3302,85.4098,85.3103,85.38,71591.0
2025-05-30 13:40:00,85.8,85.82,85.71,85.73,70261.0,85.37,85.3899,85.2805,85.3004,70261.0
2025-05-30 13:50:00,85.73,85.85,85.72,85.73,75916.0,85.3004,85.4198,85.2904,85.3004,75916.0
2025-05-30 14:00:00,85.73,86.0,85.73,85.97,131557.0,85.3004,85.569,85.3004,85.5392,131557.0
2025-05-30 14:10:00,85.98,86.06,85.93,86.03,174664.0,85.5491,85.6287,85.4994,85.5989,174664.0
2025-05-30 14:20:00,86.02,86.04,85.96,86.0,70095.0,85.5889,85.6088,85.5292,85.569,70095.0
2025-05-30 14:30:00,86.01,86.05,85.93,85.96,84734.0,85.579,85.6188,85.4994,85.5292,84734.0
2025-05-30 14:40:00,85.97,86.02,85.92,86.02,76858.0,85.5392,85.5889,85.4894,85.5889,76858.0
2025-05-30 14:50:00,86.02,86.08,86.0,86.07,44503.0,85.5889,85.6486,85.569,85.6387,44503.0
2025-05-30 15:00:00,86.07,86.23,86.06,86.17,144237.0,85.6387,85.7979,85.6287,85.7382,144237.0
2025-05-30 15:10:00,86.16,86.32,86.15,86.29,106699.0,85.7282,85.8874,85.7183,85.8576,106699.0
2025-05-30 15:20:00,86.29,86.41,86.23,86.38,130983.0,85.8576,85.977,85.7979,85.9471,130983.0
2025-05-30 15:30:00,86.37,86.42,86.24,86.25,147677.0,85.9372,85.9869,85.8078,85.8178,147677.0
2025-05-30 15:40:00,86.25,86.28,86.11,86.23,273954.0,85.8178,85.8476,85.6785,85.7979,273954.0
2025-05-30 15:50:00,86.23,86.46,86.21,86.31,999835.0,85.7979,86.0267,85.778,85.8775,999835.0
2025-06-02 09:30:00,86.88,86.89,86.4,86.56,339262.0,86.4446,86.4546,85.967,86.1262,339262.0
2025-06-02 09:40:00,86.56,86.76,86.47,86.51,240585.0,86.1262,86.3252,86.0367,86.0765,240585.0
2025-06-02 09:50:00,86.51,86.58,86.31,86.44,113054.0,86.0765,86.1461,85.8775,86.0068,113054.0
2025-06-02 10:00:00,86.4,86.53,86.27,86.36,225309.0,85.967,86.0964,85.8377,85.9272,225309.0
2025-06-02 10:10:00,86.37,86.53,86.36,86.39,132728.0,85.9372,86.0964,85.9272,85.9571,132728.0
2025-06-02 10:20:00,86.39,86.66,86.37,86.66,106409.0,85.9571,86.2257,85.9372,86.2257,106409.0
2025-06-02 10:30:00,86.66,86.82,86.57,86.58,222006.0,86.2257,86.3849,86.1362,86.1461,222006.0
2025-06-02 10:40:00,86.58,86.7,86.52,86.68,93648.0,86.1461,86.2655,86.0864,86.2456,93648.0
2025-06-02 10:50:00,86.67,86.79,86.63,86.69,115046.0,86.2357,86.3551,86.1959,86.2556,115046.0
2025-06-02 11:00:00,86.69,86.74,86.6,86.61,239121.0,86.2556,86.3053,86.166,86.176,239121.0
2025-06-02 11:10:00,86.61,86.68,86.58,86.64,140902.0,86.176,86.2456,86.1461,86.2058,140902.0
2025-06-02 11:20:00,86.65,86.72,86.52,86.54,85676.0,86.2158,86.2854,86.0864,86.1063,85676.0
2025-06-02 11:30:00,86.54,86.56,86.39,86.39,86698.0,86.1063,86.1262,85.9571,85.9571,86698.0
2025-06-02 11:40:00,86.4,86.59,86.38,86.53,55500.0,85.967,86.1561,85.9471,86.0964,55500.0
2025-06-02 11:50:00,86.52,86.61,86.43,86.52,77826.0,86.0864,86.176,85.9969,86.0864,77826.0
2025-06-02 12:00:00,86.52,86.53,86.3,86.31,101227.0,86.0864,86.0964,85.8675,85.8775,101227.0
2025-06-02 12:10:00,86.31,86.34,86.22,86.31,99977.0,85.8775,85.9073,85.7879,85.8775,99977.0
2025-06-02 12:20:00,86.3,86.3,86.19,86.27,79814.0,85.8675,85.8675,85.7581,85.8377,79814.0
2025-06-02 12:30:00,86.27,86.35,86.26,86.29,84889.0,85.8377,85.9173,85.8277,85.8576,84889.0
2025-06-02 12:40:00,86.29,86.4,86.26,86.33,81370.0,85.8576,85.967,85.8277,85.8974,81370.0
2025-06-02 12:50:00,86.32,86.49,86.31,86.47,94667.0,85.8874,86.0566,85.8775,86.0367,94667.0
2025-06-02 13:00:00,86.48,86.52,86.43,86.48,101887.0,86.0466,86.0864,85.9969,86.0466,101887.0
2025-06-02 13:10:00,86.48,86.48,86.37,86.39,93373.0,86.0466,86.0466,85.9372,85.9571,93373.0
2025-06-02 13:20:00,86.39,86.41,86.26,86.27,58702.0,85.9571,85.977,85.8277,85.8377,58702.0
2025-06-02 13:30:00,86.27,86.36,86.25,86.31,65754.0,85.8377,85.9272,85.8178,85.8775,65754.0
2025-06-02 13:40:00,86.3,86.33,86.26,86.33,81594.0,85.8675,85.8974,85.8277,85.8974,81594.0
2025-06-02 13:50:00,86.32,86.36,86.26,86.32,123949.0,85.8874,85.9272,85.8277,85.8874,123949.0
2025-06-02 14:00:00,86.32,86.4,86.28,86.32,145105.0,85.8874,85.967,85.8476,85.8874,145105.0
2025-06-02 14:10:00,86.31,86.51,86.3,86.45,116131.0,85.8775,86.0765,85.8675,86.0168,116131.0
2025-06-02 14:20:00,86.44,86.59,86.42,86.54,102522.0,86.0068,86.1561,85.9869,86.1063,102522.0
2025-06-02 14:30:00,86.54,86.59,86.52,86.58,101414.0,86.1063,86.1561,86.0864,86.1461,101414.0
2025-06-02 14:40:00,86.58,86.63,86.56,86.6,85522.0,86.1461,86.1959,86.1262,86.166,85522.0
2025-06-02 14:50:00,86.59,86.67,86.56,86.66,99440.0,86.1561,86.2357,86.1262,86.2257,99440.0
2025-06-02 15:00:00,86.66,86.71,86.65,86.7,161131.0,86.2257,86.2755,86.2158,86.2655,161131.0
2025-06-02 15:10:00,86.7,86.77,86.68,86.74,173101.0,86.2655,86.3352,86.2456,86.3053,173101.0
2025-06-02 15:20:00,86.75,86.82,86.73,86.75,119978.0,86.3153,86.3849,86.2954,86.3153,119978.0
2025-06-02 15:30:00,86.76,86.81,86.73,86.74,216215.0,86.3252,86.375,86.2954,86.3053,216215.0
2025-06-02 15:40:00,86.74,86.76,86.62,86.62,274003.0,86.3053,86.3252,86.1859,86.1859,274003.0
2025-06-02 15:50:00,86.62,86.85,86.61,86.84,1118874.0,86.1859,86.4148,86.176,86.4048,1118874.0
2025-06-03 09:30:00,86.52,86.53,86.11,86.4,219986.0,86.0864,86.0964,85.6785,85.967,219986.0
2025-06-03 09:40:00,86.4,86.52,86.35,86.48,90912.0,85.967,86.0864,85.9173,86.0466,90912.0
2025-06-03 09:50:00,86.47,86.55,86.14,86.15,83839.0,86.0367,86.1163,85.7083,85.7183,83839.0
2025-06-03 10:00:00,86.16,86.3,86.12,86.27,119806.0,85.7282,85.8675,85.6884,85.8377,119806.0
2025-06-03 10:10:00,86.26,86.38,86.25,86.37,112066.0,85.8277,85.9471,85.8178,85.9372,112066.0
2025-06-03 10:20:00,86.37,86.52,86.34,86.52,90312.0,85.9372,86.0864,85.9073,86.0864,90312.0
2025-06-03 10:30:00,86.52,86.58,86.41,86.47,102347.0,86.0864,86.1461,85.977,86.0367,102347.0
2025-06-03 10:40:00,86.48,86.6,86.45,86.6,79833.0,86.0466,86.166,86.0168,86.166,79833.0
2025-06-03 10:50:00,86.61,86.68,86.54,86.65,99280.0,86.176,86.2456,86.1063,86.2158,99280.0
2025-06-03 11:00:00,86.66,86.83,86.66,86.79,115086.0,86.2257,86.3949,86.2257,86.3551,115086.0
2025-06-03 11:10:00,86.8,86.88,86.77,86.84,147027.0,86.365,86.4446,86.3352,86.4048,147027.0
2025-06-03 11:20:00,86.84,86.94,86.84,86.9,90726.0,86.4048,86.5043,86.4048,86.4645,90726.0
2025-06-03 11:30:00,86.91,87.03,86.91,87.03,117784.0,86.4745,86.5939,86.4745,86.5939,117784.0
2025-06-03 11:40:00,87.03,87.14,86.99,87.09,138282.0,86.5939,86.7033,86.5541,86.6536,138282.0
2025-06-03 11:50:00,87.09,87.25,87.03,87.25,126743.0,86.6536,86.8128,86.5939,86.8128,126743.0
2025-06-03 12:00:00,87.25,87.25,87.15,87.16,91288.0,86.8128,86.8128,86.7133,86.7232,91288.0
2025-06-03 12:10:00,87.16,87.35,87.15,87.33,152475.0,86.7232,86.9123,86.7133,86.8924,152475.0
2025-06-03 12:20:00,87.33,87.33,87.23,87.28,68527.0,86.8924,86.8924,86.7929,86.8426,68527.0
2025-06-03 12:30:00,87.29,87.33,87.25,87.27,99540.0,86.8526,86.8924,86.8128,86.8327,99540.0
2025-06-03 12:40:00,87.27,87.32,87.27,87.31,93958.0,86.8327,86.8824,86.8327,86.8725,93958.0
2025-06-03 12:50:00,87.32,87.44,87.32,87.4,74566.0,86.8824,87.0018,86.8824,86.962,74566.0
2025-06-03 13:00:00,87.4,87.49,87.34,87.44,97634.0,86.962,87.0516,86.9023,87.0018,97634.0
2025-06-03 13:10:00,87.45,87.56,87.44,87.54,86305.0,87.0118,87.1212,87.0018,87.1013,86305.0
2025-06-03 13:20:00,87.54,87.54,87.47,87.49,76328.0,87.1013,87.1013,87.0317,87.0516,76328.0
2025-06-03 13:30:00,87.5,87.57,87.48,87.56,78291.0,87.0615,87.1312,87.0416,87.1212,78291.0
2025-06-03 13:40:00,87.56,87.6,87.52,87.59,108243.0,87.1212,87.161,87.0814,87.1511,108243.0
2025-06-03 13:50:00,87.58,87.58,87.48,87.51,135609.0,87.1411,87.1411,87.0416,87.0715,135609.0
2025-06-03 14:00:00,87.51,87.54,87.38,87.49,108311.0,87.0715,87.1013,86.9421,87.0516,108311.0
2025-06-03 14:10:00,87.49,87.59,87.44,87.58,88014.0,87.0516,87.1511,87.0018,87.1411,88014.0
2025-06-03 14:20:00,87.58,87.59,87.5,87.55,68762.0,87.1411,87.1511,87.0615,87.1113,68762.0
2025-06-03 14:30:00,87.55,87.59,87.54,87.55,107783.0,87.1113,87.1511,87.1013,87.1113,107783.0
2025-06-03 14:40:00,87.56,87.64,87.51,87.64,77731.0,87.1212,87.2008,87.0715,87.2008,77731.0
2025-06-03 14:50:00,87.64,87.64,87.48,87.53,86915.0,87.2008,87.2008,87.0416,87.0914,86915.0
2025-06-03 15:00:00,87.53,87.63,87.52,87.63,121539.0,87.0914,87.1908,87.0814,87.1908,121539.0
2025-06-03 15:10:00,87.63,87.63,87.53,87.59,125089.0,87.1908,87.1908,87.0914,87.1511,125089.0
2025-06-03 15:20:00,87.59,87.6,87.49,87.53,107863.0,87.1511,87.161,87.0516,87.0914,107863.0
2025-06-03 15:30:00,87.53,87.67,87.51,87.65,208131.0,87.0914,87.2306,87.0715,87.2107,208131.0
2025-06-03 15:40:00,87.65,87.65,87.5,87.51,361208.0,87.2107,87.2107,87.0615,87.0715,361208.0
2025-06-03 15:50:00,87.5,87.77,87.45,87.7,896945.0,87.0615,87.3301,87.0118,87.2605,896945.0
2025-06-04 09:30:00,87.85,87.95,87.7,87.9,218069.0,87.4097,87.5092,87.2605,87.4595,218069.0
2025-06-04 09:40:00,87.91,88.0,87.86,87.98,131342.0,87.4694,87.559,87.4197,87.5391,131342.0
2025-06-04 09:50:00,87.98,88.1,87.94,88.0,88931.0,87.5391,87.6585,87.4993,87.559,88931.0
2025-06-04 10:00:00,87.93,88.11,87.91,88.06,163678.0,87.4893,87.6684,87.4694,87.6187,163678.0
2025-06-04 10:10:00,88.07,88.15,87.94,88.1,70607.0,87.6286,87.7082,87.4993,87.6585,70607.0
2025-06-04 10:20:00,88.09,88.12,87.96,88.06,85500.0,87.6485,87.6784,87.5192,87.6187,85500.0
2025-06-04 10:30:00,88.06,88.14,88.05,88.07,44234.0,87.6187,87.6983,87.6087,87.6286,44234.0
2025-06-04 10:40:00,88.07,88.07,87.93,87.96,323496.0,87.6286,87.6286,87.4893,87.5192,323496.0
2025-06-04 10:50:00,87.96,88.01,87.89,87.99,79247.0,87.5192,87.5689,87.4495,87.549,79247.0
2025-06-04 11:00:00,87.99,88.17,87.96,88.11,140415.0,87.549,87.7281,87.5192,87.6684,140415.0
2025-06-04 11:10:00,88.11,88.18,88.0,88.05,88772.0,87.6684,87.7381,87.559,87.6087,88772.0
2025-06-04 11:20:00,88.04,88.08,87.98,88.02,111348.0,87.5988,87.6386,87.5391,87.5789,111348.0
2025-06-04 11:30:00,88.02,88.02,87.93,87.98,75543.0,87.5789,87.5789,87.4893,87.5391,75543.0
2025-06-04 11:40:00,87.99,88.11,87.96,88.11,114816.0,87.549,87.6684,87.5192,87.6684,114816.0
2025-06-04 11:50:00,88.11,88.18,88.04,88.07,74829.0,87.6684,87.7381,87.5988,87.6286,74829.0
2025-06-04 12:00:00,88.07,88.11,88.03,88.08,58956.0,87.6286,87.6684,87.5888,87.6386,58956.0
2025-06-04 12:10:00,88.07,88.07,87.96,88.06,63815.0,87.6286,87.6286,87.5192,87.6187,63815.0
2025-06-04 12:20:00,88.06,88.07,87.97,88.0,60748.0,87.6187,87.6286,87.5291,87.559,60748.0
2025-06-04 12:30:00,88.01,88.09,88.0,88.05,39897.0,87.5689,87.6485,87.559,87.6087,39897.0
2025-06-04 12:40:00,88.05,88.14,88.03,88.13,61057.0,87.6087,87.6983,87.5888,87.6883,61057.0
2025-06-04 12:50:00,88.14,88.15,88.1,88.11,51425.0,87.6983,87.7082,87.6585,87.6684,51425.0
2025-06-04 13:00:00,88.12,88.19,88.09,88.12,49735.0,87.6784,87.748,87.6485,87.6784,49735.0
2025-06-04 13:10:00,88.12,88.21,88.11,88.2,56217.0,87.6784,87.7679,87.6684,87.758,56217.0
2025-06-04 13:20:00,88.2,88.22,88.17,88.22,39898.0,87.758,87.7779,87.7281,87.7779,39898.0
2025-06-04 13:30:00,88.23,88.29,88.2,88.28,75274.0,87.7878,87.8475,87.758,87.8376,75274.0
2025-06-04 13:40:00,88.28,88.31,88.24,88.31,88931.0,87.8376,87.8674,87.7978,87.8674,88931.0
2025-06-04 13:50:00,88.31,88.31,88.24,88.25,68078.0,87.8674,87.8674,87.7978,87.8077,68078.0
2025-06-04 14:00:00,88.25,88.3,88.21,88.23,56310.0,87.8077,87.8575,87.7679,87.7878,56310.0
2025-06-04 14:10:00,88.23,88.26,88.2,88.24,75557.0,87.7878,87.8177,87.758,87.7978,75557.0
2025-06-04 14:20:00,88.24,88.26,88.16,88.17,74451.0,87.7978,87.8177,87.7182,87.7281,74451.0
2025-06-04 14:30:00,88.18,88.2,88.1,88.1,71093.0,87.7381,87.758,87.6585,87.6585,71093.0
2025-06-04 14:40:00,88.1,88.13,88.07,88.09,70473.0,87.6585,87.6883,87.6286,87.6485,70473.0
2025-06-04 14:50:00,88.09,88.12,88.05,88.1,73383.0,87.6485,87.6784,87.6087,87.6585,73383.0
2025-06-04 15:00:00,88.09,88.12,88.04,88.12,165639.0,87.6485,87.6784,87.5988,87.6784,165639.0
2025-06-04 15:10:00,88.12,88.17,88.12,88.15,113425.0,87.6784,87.7281,87.6784,87.7082,113425.0
2025-06-04 15:20:00,88.15,88.21,88.14,88.17,179592.0,87.7082,87.7679,87.6983,87.7281,179592.0
2025-06-04 15:30:00,88.17,88.2,88.13,88.14,196292.0,87.7281,87.758,87.6883,87.6983,196292.0
2025-06-04 15:40:00,88.12,88.15,88.05,88.06,297985.0,87.6784,87.7082,87.6087,87.6187,297985.0
2025-06-04 15:50:00,88.05,88.12,87.94,88.03,1371349.0,87.6087,87.6784,87.4993,87.5888,1371349.0
2025-06-05 09:30:00,88.41,88.45,88.12,88.14,101285.0,87.9669,88.0067,87.6784,87.6983,101285.0
2025-06-05 09:40:00,88.14,88.24,88.01,88.03,77402.0,87.6983,87.7978,87.5689,87.5888,77402.0
2025-06-05 09:50:00,88.03,88.07,87.68,87.72,70235.0,87.5888,87.6286,87.2406,87.2804,70235.0
2025-06-05 10:00:00,87.71,87.84,87.63,87.64,110927.0,87.2704,87.3998,87.1908,87.2008,110927.0
2025-06-05 10:10:00,87.64,87.81,87.63,87.73,77332.0,87.2008,87.3699,87.1908,87.2903,77332.0
2025-06-05 10:20:00,87.74,87.91,87.73,87.89,63684.0,87.3003,87.4694,87.2903,87.4495,63684.0
2025-06-05 10:30:00,87.88,87.91,87.59,87.82,252234.0,87.4396,87.4694,87.1511,87.3799,252234.0
2025-06-05 10:40:00,87.81,87.96,87.73,87.8,186356.0,87.3699,87.5192,87.2903,87.36,186356.0
2025-06-05 10:50:00,87.82,87.92,87.77,87.91,58562.0,87.3799,87.4794,87.3301,87.4694,58562.0
2025-06-05 11:00:00,87.91,88.0,87.82,87.86,92155.0,87.4694,87.559,87.3799,87.4197,92155.0
2025-06-05 11:10:00,87.88,87.93,87.75,87.9,69069.0,87.4396,87.4893,87.3102,87.4595,69069.0
2025-06-05 11:20:00,87.89,88.01,87.87,88.0,53272.0,87.4495,87.5689,87.4296,87.559,53272.0
2025-06-05 11:30:00,87.99,88.02,87.93,87.95,33419.0,87.549,87.5789,87.4893,87.5092,33419.0
2025-06-05 11:40:00,87.95,87.96,87.88,87.93,63582.0,87.5092,87.5192,87.4396,87.4893,63582.0
2025-06-05 11:50:00,87.93,88.08,87.93,88.07,87939.0,87.4893,87.6386,87.4893,87.6286,87939.0
2025-06-05 12:00:00,88.07,88.16,88.05,88.11,100120.0,87.6286,87.7182,87.6087,87.6684,100120.0
2025-06-05 12:10:00,88.12,88.15,88.0,88.11,103374.0,87.6784,87.7082,87.559,87.6684,103374.0
2025-06-05 12:20:00,88.1,88.18,88.06,88.17,85361.0,87.6585,87.7381,87.6187,87.7281,85361.0
2025-06-05 12:30:00,88.18,88.22,88.11,88.14,53629.0,87.7381,87.7779,87.6684,87.6983,53629.0
2025-06-05 12:40:00,88.13,88.19,87.91,87.95,123769.0,87.6883,87.748,87.4694,87.5092,123769.0
2025-06-05 12:50:00,87.94,88.02,87.84,87.99,90694.0,87.4993,87.5789,87.3998,87.549,90694.0
2025-06-05 13:00:00,87.98,88.07,87.96,88.04,66940.0,87.5391,87.6286,87.5192,87.5988,66940.0
2025-06-05 13:10:00,88.05,88.15,88.04,88.13,68681.0,87.6087,87.7082,87.5988,87.6883,68681.0
2025-06-05 13:20:00,88.12,88.2,88.12,88.15,60442.0,87.6784,87.758,87.6784,87.7082,60442.0
2025-06-05 13:30:00,88.15,88.22,88.12,88.15,69016.0,87.7082,87.7779,87.6784,87.7082,69016.0
2025-06-05 13:40:00,88.15,88.15,88.04,88.09,69330.0,87.7082,87.7082,87.5988,87.6485,69330.0
2025-06-05 13:50:00,88.09,88.1,87.97,87.99,80463.0,87.6485,87.6585,87.5291,87.549,80463.0
2025-06-05 14:00:00,87.98,88.01,87.78,87.81,95219.0,87.5391,87.5689,87.3401,87.3699,95219.0
2025-06-05 14:10:00,87.81,87.81,87.58,87.79,190218.0,87.3699,87.3699,87.1411,87.35,190218.0
2025-06-05 14:20:00,87.8,87.87,87.77,87.84,85100.0,87.36,87.4296,87.3301,87.3998,85100.0
2025-06-05 14:30:00,87.84,87.95,87.8,87.94,208170.0,87.3998,87.5092,87.36,87.4993,208170.0
2025-06-05 14:40:00,87.95,87.95,87.84,87.87,130165.0,87.5092,87.5092,87.3998,87.4296,130165.0
2025-06-05 14:50:00,87.87,87.92,87.83,87.84,81979.0,87.4296,87.4794,87.3898,87.3998,81979.0
2025-06-05 15:00:00,87.84,87.91,87.8,87.89,99691.0,87.3998,87.4694,87.36,87.4495,99691.0
2025-06-05 15:10:00,87.88,87.91,87.41,87.49,174044.0,87.4396,87.4694,86.972,87.0516,174044.0
2025-06-05 15:20:00,87.48,87.57,87.39,87.5,163496.0,87.0416,87.1312,86.9521,87.0615,163496.0
2025-06-05 15:30:00,87.51,87.73,87.5,87.69,231956.0,87.0715,87.2903,87.0615,87.2505,231956.0
2025-06-05 15:40:00,87.69,87.71,87.58,87.64,383379.0,87.2505,87.2704,87.1411,87.2008,383379.0
2025-06-05 15:50:00,87.63,87.65,87.35,87.55,1448043.0,87.1908,87.2107,86.9123,87.1113,1448043.0
2025-06-06 09:30:00,88.2,88.45,88.03,88.38,184669.0,87.758,88.0067,87.5888,87.9371,184669.0
2025-06-06 09:40:00,88.38,88.44,88.26,88.28,132037.0,87.9371,87.9968,87.8177,87.8376,132037.0
2025-06-06 09:50:00,88.29,88.33,88.18,88.28,91995.0,87.8475,87.8873,87.7381,87.8376,91995.0
2025-06-06 10:00:00,88.28,88.31,88.07,88.17,126447.0,87.8376,87.8674,87.6286,87.7281,126447.0
2025-06-06 10:10:00,88.17,88.19,88.07,88.17,113870.0,87.7281,87.748,87.6286,87.7281,113870.0
2025-06-06 10:20:00,88.16,88.26,88.14,88.18,120431.0,87.7182,87.8177,87.6983,87.7381,120431.0
2025-06-06 10:30:00,88.18,88.18,88.04,88.1,91222.0,87.7381,87.7381,87.5988,87.6585,91222.0
2025-06-06 10:40:00,88.1,88.13,88.03,88.05,82198.0,87.6585,87.6883,87.5888,87.6087,82198.0
2025-06-06 10:50:00,88.05,88.05,87.95,87.98,92436.0,87.6087,87.6087,87.5092,87.5391,92436.0
2025-06-06 11:00:00,87.96,88.17,87.96,88.13,170681.0,87.5192,87.7281,87.5192,87.6883,170681.0
2025-06-06 11:10:00,88.13,88.17,87.71,87.73,132022.0,87.6883,87.7281,87.2704,87.2903,132022.0
2025-06-06 11:20:00,87.72,87.83,87.62,87.81,138961.0,87.2804,87.3898,87.1809,87.3699,138961.0
2025-06-06 11:30:00,87.82,87.88,87.76,87.78,82088.0,87.3799,87.4396,87.3202,87.3401,82088.0
2025-06-06 11:40:00,87.78,87.9,87.74,87.9,61020.0,87.3401,87.4595,87.3003,87.4595,61020.0
2025-06-06 11:50:00,87.9,87.94,87.83,87.89,50510.0,87.4595,87.4993,87.3898,87.4495,50510.0
2025-06-06 12:00:00,87.9,87.94,87.88,87.92,62088.0,87.4595,87.4993,87.4396,87.4794,62088.0
2025-06-06 12:10:00,87.92,87.93,87.83,87.86,90412.0,87.4794,87.4893,87.3898,87.4197,90412.0
2025-06-06 12:20:00,87.86,87.91,87.84,87.89,61979.0,87.4197,87.4694,87.3998,87.4495,61979.0
2025-06-06 12:30:00,87.89,87.95,87.82,87.83,59714.0,87.4495,87.5092,87.3799,87.3898,59714.0
2025-06-06 12:40:00,87.82,87.86,87.75,87.83,59857.0,87.3799,87.4197,87.3102,87.3898,59857.0
2025-06-06 12:50:00,87.83,87.84,87.63,87.71,67936.0,87.3898,87.3998,87.1908,87.2704,67936.0
2025-06-06 13:00:00,87.72,87.75,87.61,87.63,36558.0,87.2804,87.3102,87.1709,87.1908,36558.0
2025-06-06 13:10:00,87.63,87.71,87.58,87.71,39175.0,87.1908,87.2704,87.1411,87.2704,39175.0
2025-06-06 13:20:00,87.7,87.74,87.66,87.7,40398.0,87.2605,87.3003,87.2207,87.2605,40398.0
2025-06-06 13:30:00,87.7,87.76,87.67,87.69,35999.0,87.2605,87.3202,87.2306,87.2505,35999.0
2025-06-06 13:40:00,87.69,87.79,87.68,87.79,33404.0,87.2505,87.35,87.2406,87.35,33404.0
2025-06-06 13:50:00,87.78,87.8,87.73,87.74,27331.0,87.3401,87.36,87.2903,87.3003,27331.0
2025-06-06 14:00:00,87.75,87.88,87.75,87.86,38221.0,87.3102,87.4396,87.3102,87.4197,38221.0
2025-06-06 14:10:00,87.86,87.88,87.78,87.87,33495.0,87.4197,87.4396,87.3401,87.4296,33495.0
2025-06-06 14:20:00,87.87,87.89,87.78,87.79,26587.0,87.4296,87.4495,87.3401,87.35,26587.0
2025-06-06 14:30:00,87.8,87.9,87.8,87.86,112115.0,87.36,87.4595,87.36,87.4197,112115.0
2025-06-06 14:40:00,87.86,87.87,87.75,87.77,80611.0,87.4197,87.4296,87.3102,87.3301,80611.0
2025-06-06 14:50:00,87.77,87.83,87.74,87.81,51758.0,87.3301,87.3898,87.3003,87.3699,51758.0
2025-06-06 15:00:00,87.8,87.89,87.79,87.84,42485.0,87.36,87.4495,87.35,87.3998,42485.0
2025-06-06 15:10:00,87.84,87.88,87.82,87.87,114350.0,87.3998,87.4396,87.3799,87.4296,114350.0
2025-06-06 15:20:00,87.87,87.9,87.83,87.83,52355.0,87.4296,87.4595,87.3898,87.3898,52355.0
2025-06-06 15:30:00,87.83,87.87,87.78,87.79,132847.0,87.3898,87.4296,87.3401,87.35,132847.0
2025-06-06 15:40:00,87.79,87.83,87.7,87.7,121980.0,87.35,87.3898,87.2605,87.2605,121980.0
2025-06-06 15:50:00,87.71,87.87,87.7,87.76,608954.0,87.2704,87.4296,87.2605,87.3202,608954.0
2025-06-09 09:30:00,87.99,88.22,87.9,88.19,159634.0,87.549,87.7779,87.4595,87.748,159634.0
2025-06-09 09:40:00,88.18,88.34,88.12,88.13,133056.0,87.7381,87.8973,87.6784,87.6883,133056.0
2025-06-09 09:50:00,88.13,88.13,87.95,88.01,107325.0,87.6883,87.6883,87.5092,87.5689,107325.0
2025-06-09 10:00:00,88.01,88.16,88.0,88.08,163032.0,87.5689,87.7182,87.559,87.6386,163032.0
2025-06-09 10:10:00,88.08,88.17,88.02,88.03,107486.0,87.6386,87.7281,87.5789,87.5888,107486.0
2025-06-09 10:20:00,88.03,88.15,88.01,88.11,102455.0,87.5888,87.7082,87.5689,87.6684,102455.0
2025-06-09 10:30:00,88.11,88.18,88.03,88.06,165284.0,87.6684,87.7381,87.5888,87.6187,165284.0
2025-06-09 10:40:00,88.06,88.06,87.91,87.91,65203.0,87.6187,87.6187,87.4694,87.4694,65203.0
2025-06-09 10:50:00,87.9,88.18,87.89,88.18,84354.0,87.4595,87.7381,87.4495,87.7381,84354.0
2025-06-09 11:00:00,88.19,88.27,88.18,88.23,64947.0,87.748,87.8276,87.7381,87.7878,64947.0
2025-06-09 11:10:00,88.22,88.33,88.22,88.31,51181.0,87.7779,87.8873,87.7779,87.8674,51181.0
2025-06-09 11:20:00,88.31,88.32,88.21,88.27,45077.0,87.8674,87.8774,87.7679,87.8276,45077.0
2025-06-09 11:30:00,88.28,88.39,88.27,88.37,45112.0,87.8376,87.947,87.8276,87.9271,45112.0
2025-06-09 11:40:00,88.38,88.5,88.38,88.5,49946.0,87.9371,88.0565,87.9371,88.0565,49946.0
2025-06-09 11:50:00,88.52,88.54,88.42,88.43,83661.0,88.0764,88.0963,87.9769,87.9868,83661.0
2025-06-09 12:00:00,88.43,88.5,88.41,88.47,53695.0,87.9868,88.0565,87.9669,88.0266,53695.0
2025-06-09 12:10:00,88.47,88.57,88.46,88.56,72186.0,88.0266,88.1261,88.0167,88.1162,72186.0
2025-06-09 12:20:00,88.56,88.56,88.47,88.52,41719.0,88.1162,88.1162,88.0266,88.0764,41719.0
2025-06-09 12:30:00,88.52,88.59,88.51,88.57,80015.0,88.0764,88.146,88.0664,88.1261,80015.0
2025-06-09 12:40:00,88.57,88.63,88.56,88.63,42329.0,88.1261,88.1858,88.1162,88.1858,42329.0
2025-06-09 12:50:00,88.64,88.72,88.63,88.68,87777.0,88.1958,88.2754,88.1858,88.2356,87777.0
2025-06-09 13:00:00,88.67,88.72,88.66,88.68,66105.0,88.2256,88.2754,88.2157,88.2356,66105.0
2025-06-09 13:10:00,88.68,88.78,88.68,88.78,41525.0,88.2356,88.3351,88.2356,88.3351,41525.0
2025-06-09 13:20:00,88.77,88.92,88.74,88.87,56474.0,88.3251,88.4744,88.2953,88.4246,56474.0
2025-06-09 13:30:00,88.88,88.92,88.84,88.87,51469.0,88.4346,88.4744,88.3948,88.4246,51469.0
2025-06-09 13:40:00,88.86,88.89,88.81,88.88,59800.0,88.4147,88.4445,88.3649,88.4346,59800.0
2025-06-09 13:50:00,88.88,88.92,88.84,88.84,60576.0,88.4346,88.4744,88.3948,88.3948,60576.0
2025-06-09 14:00:00,88.84,88.87,88.76,88.81,53633.0,88.3948,88.4246,88.3152,88.3649,53633.0
2025-06-09 14:10:00,88.82,88.92,88.82,88.92,51640.0,88.3749,88.4744,88.3749,88.4744,51640.0
2025-06-09 14:20:00,88.92,88.93,88.87,88.91,52789.0,88.4744,88.4843,88.4246,88.4644,52789.0
2025-06-09 14:30:00,88.9,88.92,88.84,88.84,55821.0,88.4545,88.4744,88.3948,88.3948,55821.0
2025-06-09 14:40:00,88.84,88.88,88.81,88.86,39862.0,88.3948,88.4346,88.3649,88.4147,39862.0
2025-06-09 14:50:00,88.86,88.94,88.83,88.91,74633.0,88.4147,88.4943,88.3848,88.4644,74633.0
2025-06-09 15:00:00,88.91,88.95,88.89,88.91,108259.0,88.4644,88.5042,88.4445,88.4644,108259.0
2025-06-09 15:10:00,88.91,88.92,88.8,88.81,111987.0,88.4644,88.4744,88.355,88.3649,111987.0
2025-06-09 15:20:00,88.81,88.82,88.73,88.75,154084.0,88.3649,88.3749,88.2853,88.3052,154084.0
2025-06-09 15:30:00,88.76,88.76,88.6,88.6,183621.0,88.3152,88.3152,88.156,88.156,183621.0
2025-06-09 15:40:00,88.59,88.6,88.5,88.54,296975.0,88.146,88.156,88.0565,88.0963,296975.0
2025-06-09 15:50:00,88.54,88.62,88.35,88.37,1198578.0,88.0963,88.1759,87.9072,87.9271,1198578.0
2025-06-10 09:30:00,88.36,88.91,88.36,88.57,153848.0,87.9172,88.4644,87.9172,88.1261,153848.0
2025-06-10 09:40:00,88.59,88.68,88.53,88.61,116648.0,88.146,88.2356,88.0863,88.1659,116648.0
2025-06-10 09:50:00,88.61,88.73,88.57,88.67,117844.0,88.1659,88.2853,88.1261,88.2256,117844.0
2025-06-10 10:00:00,88.67,88.73,88.54,88.54,86961.0,88.2256,88.2853,88.0963,88.0963,86961.0
2025-06-10 10:10:00,88.55,88.71,88.55,88.58,68503.0,88.1062,88.2654,88.1062,88.1361,68503.0
2025-06-10 10:20:00,88.57,88.77,88.5,88.72,62624.0,88.1261,88.3251,88.0565,88.2754,62624.0
2025-06-10 10:30:00,88.72,88.78,88.63,88.75,68178.0,88.2754,88.3351,88.1858,88.3052,68178.0
2025-06-10 10:40:00,88.75,88.91,88.72,88.88,65210.0,88.3052,88.4644,88.2754,88.4346,65210.0
2025-06-10 10:50:00,88.88,88.99,88.85,88.89,82920.0,88.4346,88.544,88.4047,88.4445,82920.0
2025-06-10 11:00:00,88.89,88.92,88.76,88.78,65889.0,88.4445,88.4744,88.3152,88.3351,65889.0
2025-06-10 11:10:00,88.77,88.86,88.73,88.75,50334.0,88.3251,88.4147,88.2853,88.3052,50334.0
2025-06-10 11:20:00,88.73,88.91,88.7,88.91,66961.0,88.2853,88.4644,88.2555,88.4644,66961.0
2025-06-10 11:30:00,88.91,88.92,88.7,88.84,150549.0,88.4644,88.4744,88.2555,88.3948,150549.0
2025-06-10 11:40:00,88.84,88.85,88.73,88.73,74456.0,88.3948,88.4047,88.2853,88.2853,74456.0
2025-06-10 11:50:00,88.73,88.78,88.72,88.75,60672.0,88.2853,88.3351,88.2754,88.3052,60672.0
2025-06-10 12:00:00,88.75,88.84,88.73,88.75,74021.0,88.3052,88.3948,88.2853,88.3052,74021.0
2025-06-10 12:10:00,88.76,88.8,88.73,88.76,38651.0,88.3152,88.355,88.2853,88.3152,38651.0
2025-06-10 12:20:00,88.76,88.76,88.66,88.67,40980.0,88.3152,88.3152,88.2157,88.2256,40980.0
2025-06-10 12:30:00,88.68,88.77,88.68,88.77,28053.0,88.2356,88.3251,88.2356,88.3251,28053.0
2025-06-10 12:40:00,88.77,88.82,88.72,88.81,32760.0,88.3251,88.3749,88.2754,88.3649,32760.0
2025-06-10 12:50:00,88.81,88.86,88.81,88.83,29378.0,88.3649,88.4147,88.3649,88.3848,29378.0
2025-06-10 13:00:00,88.84,88.84,88.74,88.82,37709.0,88.3948,88.3948,88.2953,88.3749,37709.0
2025-06-10 13:10:00,88.82,88.93,88.82,88.86,229509.0,88.3749,88.4843,88.3749,88.4147,229509.0
2025-06-10 13:20:00,88.86,88.91,88.85,88.9,30154.0,88.4147,88.4644,88.4047,88.4545,30154.0
2025-06-10 13:30:00,88.9,88.98,88.88,88.95,53416.0,88.4545,88.5341,88.4346,88.5042,53416.0
2025-06-10 13:40:00,88.94,88.95,88.81,88.82,25075.0,88.4943,88.5042,88.3649,88.3749,25075.0
2025-06-10 13:50:00,88.82,88.87,88.8,88.8,31192.0,88.3749,88.4246,88.355,88.355,31192.0
2025-06-10 14:00:00,88.79,88.79,88.58,88.64,95880.0,88.345,88.345,88.1361,88.1958,95880.0
2025-06-10 14:10:00,88.64,88.64,88.56,88.57,44166.0,88.1958,88.1958,88.1162,88.1261,44166.0
2025-06-10 14:20:00,88.57,88.59,88.52,88.55,46392.0,88.1261,88.146,88.0764,88.1062,46392.0
2025-06-10 14:30:00,88.55,88.63,88.54,88.61,35957.0,88.1062,88.1858,88.0963,88.1659,35957.0
2025-06-10 14:40:00,88.61,88.65,88.58,88.62,25336.0,88.1659,88.2057,88.1361,88.1759,25336.0
2025-06-10 14:50:00,88.62,88.8,88.61,88.73,82425.0,88.1759,88.355,88.1659,88.2853,82425.0
2025-06-10 15:00:00,88.74,88.86,88.74,88.8,49298.0,88.2953,88.4147,88.2953,88.355,49298.0
2025-06-10 15:10:00,88.81,88.83,88.78,88.81,68668.0,88.3649,88.3848,88.3351,88.3649,68668.0
2025-06-10 15:20:00,88.81,88.84,88.78,88.8,154473.0,88.3649,88.3948,88.3351,88.355,154473.0
2025-06-10 15:30:00,88.79,88.82,88.75,88.8,99535.0,88.345,88.3749,88.3052,88.355,99535.0
2025-06-10 15:40:00,88.8,88.84,88.74,88.76,149429.0,88.355,88.3948,88.2953,88.3152,149429.0
2025-06-10 15:50:00,88.76,88.95,88.75,88.91,509858.0,88.3152,88.5042,88.3052,88.4644,509858.0
2025-06-11 09:30:00,88.69,88.78,88.04,88.12,247201.0,88.2455,88.3351,87.5988,87.6784,247201.0
2025-06-11 09:40:00,88.11,88.42,88.09,88.39,165603.0,87.6684,87.9769,87.6485,87.947,165603.0
2025-06-11 09:50:00,88.4,88.45,88.36,88.38,150667.0,87.957,88.0067,87.9172,87.9371,150667.0
2025-06-11 10:00:00,88.39,88.4,88.21,88.36,176712.0,87.947,87.957,87.7679,87.9172,176712.0
2025-06-11 10:10:00,88.37,88.39,88.24,88.35,181178.0,87.9271,87.947,87.7978,87.9072,181178.0
2025-06-11 10:20:00,88.35,88.42,88.33,88.38,131718.0,87.9072,87.9769,87.8873,87.9371,131718.0
2025-06-11 10:30:00,88.39,88.44,88.27,88.32,127024.0,87.947,87.9968,87.8276,87.8774,127024.0
2025-06-11 10:40:00,88.31,88.48,88.25,88.42,95015.0,87.8674,88.0366,87.8077,87.9769,95015.0
2025-06-11 10:50:00,88.42,88.52,88.39,88.41,86704.0,87.9769,88.0764,87.947,87.9669,86704.0
2025-06-11 11:00:00,88.41,88.52,88.38,88.41,130750.0,87.9669,88.0764,87.9371,87.9669,130750.0
2025-06-11 11:10:00,88.39,88.49,88.37,88.48,59415.0,87.947,88.0465,87.9271,88.0366,59415.0
2025-06-11 11:20:00,88.48,88.56,88.44,88.52,79654.0,88.0366,88.1162,87.9968,88.0764,79654.0
2025-06-11 11:30:00,88.52,88.53,88.42,88.44,73767.0,88.0764,88.0863,87.9769,87.9968,73767.0
2025-06-11 11:40:00,88.44,88.47,88.3,88.38,114655.0,87.9968,88.0266,87.8575,87.9371,114655.0
2025-06-11 11:50:00,88.38,88.5,88.36,88.41,70404.0,87.9371,88.0565,87.9172,87.9669,70404.0
2025-06-11 12:00:00,88.41,88.47,88.24,88.28,86120.0,87.9669,88.0266,87.7978,87.8376,86120.0
2025-06-11 12:10:00,88.28,88.34,88.19,88.21,68585.0,87.8376,87.8973,87.748,87.7679,68585.0
2025-06-11 12:20:00,88.19,88.32,88.15,88.31,42866.0,87.748,87.8774,87.7082,87.8674,42866.0
2025-06-11 12:30:00,88.31,88.35,88.19,88.21,43339.0,87.8674,87.9072,87.748,87.7679,43339.0
2025-06-11 12:40:00,88.21,88.4,88.21,88.36,41286.0,87.7679,87.957,87.7679,87.9172,41286.0
2025-06-11 12:50:00,88.35,88.37,88.31,88.35,41776.0,87.9072,87.9271,87.8674,87.9072,41776.0
2025-06-11 13:00:00,88.35,88.43,88.33,88.42,63335.0,87.9072,87.9868,87.8873,87.9769,63335.0
2025-06-11 13:10:00,88.42,88.43,88.3,88.34,41190.0,87.9769,87.9868,87.8575,87.8973,41190.0
2025-06-11 13:20:00,88.34,88.44,88.33,88.43,42341.0,87.8973,87.9968,87.8873,87.9868,42341.0
2025-06-11 13:30:00,88.42,88.43,88.36,88.38,55671.0,87.9769,87.9868,87.9172,87.9371,55671.0
2025-06-11 13:40:00,88.38,88.42,88.34,88.37,51335.0,87.9371,87.9769,87.8973,87.9271,51335.0
2025-06-11 13:50:00,88.36,88.4,88.29,88.31,34243.0,87.9172,87.957,87.8475,87.8674,34243.0
2025-06-11 14:00:00,88.31,88.36,88.03,88.12,111916.0,87.8674,87.9172,87.5888,87.6784,111916.0
2025-06-11 14:10:00,88.12,88.12,87.74,87.86,129221.0,87.6784,87.6784,87.3003,87.4197,129221.0
2025-06-11 14:20:00,87.87,88.03,87.87,87.94,82053.0,87.4296,87.5888,87.4296,87.4993,82053.0
2025-06-11 14:30:00,87.94,88.05,87.85,88.01,109246.0,87.4993,87.6087,87.4097,87.5689,109246.0
2025-06-11 14:40:00,88.02,88.08,87.99,88.08,45658.0,87.5789,87.6386,87.549,87.6386,45658.0
2025-06-11 14:50:00,88.07,88.07,87.83,87.85,74390.0,87.6286,87.6286,87.3898,87.4097,74390.0
2025-06-11 15:00:00,87.86,87.9,87.76,87.89,76026.0,87.4197,87.4595,87.3202,87.4495,76026.0
2025-06-11 15:10:00,87.9,87.96,87.84,87.85,55003.0,87.4595,87.5192,87.3998,87.4097,55003.0
2025-06-11 15:20:00,87.85,87.97,87.84,87.85,145774.0,87.4097,87.5291,87.3998,87.4097,145774.0
2025-06-11 15:30:00,87.84,87.9,87.75,87.88,84112.0,87.3998,87.4595,87.3102,87.4396,84112.0
2025-06-11 15:40:00,87.88,87.97,87.81,87.82,242684.0,87.4396,87.5291,87.3699,87.3799,242684.0
2025-06-11 15:50:00,87.83,88.06,87.81,88.01,580852.0,87.3898,87.6187,87.3699,87.5689,580852.0
2025-06-12 09:30:00,87.72,87.74,87.32,87.65,150650.0,87.2804,87.3003,86.8824,87.2107,150650.0
2025-06-12 09:40:00,87.66,87.86,87.66,87.84,65390.0,87.2207,87.4197,87.2207,87.3998,65390.0
2025-06-12 09:50:00,87.85,88.07,87.84,88.03,63537.0,87.4097,87.6286,87.3998,87.5888,63537.0
2025-06-12 10:00:00,88.03,88.14,87.96,88.03,124664.0,87.5888,87.6983,87.5192,87.5888,124664.0
2025-06-12 10:10:00,88.04,88.17,87.98,88.15,111058.0,87.5988,87.7281,87.5391,87.7082,111058.0
2025-06-12 10:20:00,88.14,88.29,88.1,88.23,76066.0,87.6983,87.8475,87.6585,87.7878,76066.0
2025-06-12 10:30:00,88.25,88.34,88.24,88.31,73386.0,87.8077,87.8973,87.7978,87.8674,73386.0
2025-06-12 10:40:00,88.31,88.34,88.26,88.3,66564.0,87.8674,87.8973,87.8177,87.8575,66564.0
2025-06-12 10:50:00,88.29,88.33,88.15,88.16,76867.0,87.8475,87.8873,87.7082,87.7182,76867.0
2025-06-12 11:00:00,88.16,88.22,88.11,88.12,96171.0,87.7182,87.7779,87.6684,87.6784,96171.0
2025-06-12 11:10:00,88.11,88.11,88.02,88.07,87446.0,87.6684,87.6684,87.5789,87.6286,87446.0
2025-06-12 11:20:00,88.08,88.14,87.94,88.12,215692.0,87.6386,87.6983,87.4993,87.6784,215692.0
2025-06-12 11:30:00,88.12,88.17,88.06,88.08,49492.0,87.6784,87.7281,87.6187,87.6386,49492.0
2025-06-12 11:40:00,88.07,88.1,88.0,88.09,70968.0,87.6286,87.6585,87.559,87.6485,70968.0
2025-06-12 11:50:00,88.1,88.17,88.03,88.16,69305.0,87.6585,87.7281,87.5888,87.7182,69305.0
2025-06-12 12:00:00,88.15,88.24,88.09,88.23,71081.0,87.7082,87.7978,87.6485,87.7878,71081.0
2025-06-12 12:10:00,88.23,88.31,88.16,88.19,86311.0,87.7878,87.8674,87.7182,87.748,86311.0
2025-06-12 12:20:00,88.18,88.24,88.1,88.24,117348.0,87.7381,87.7978,87.6585,87.7978,117348.0
2025-06-12 12:30:00,88.23,88.32,88.12,88.32,136633.0,87.7878,87.8774,87.6784,87.8774,136633.0
2025-06-12 12:40:00,88.33,88.35,88.27,88.31,73788.0,87.8873,87.9072,87.8276,87.8674,73788.0
2025-06-12 12:50:00,88.31,88.34,88.26,88.3,43727.0,87.8674,87.8973,87.8177,87.8575,43727.0
2025-06-12 13:00:00,88.3,88.45,88.29,88.35,107187.0,87.8575,88.0067,87.8475,87.9072,107187.0
2025-06-12 13:10:00,88.35,88.39,88.32,88.37,39684.0,87.9072,87.947,87.8774,87.9271,39684.0
2025-06-12 13:20:00,88.36,88.36,88.23,88.28,39474.0,87.9172,87.9172,87.7878,87.8376,39474.0
2025-06-12 13:30:00,88.28,88.38,88.27,88.37,144255.0,87.8376,87.9371,87.8276,87.9271,144255.0
2025-06-12 13:40:00,88.37,88.44,88.37,88.41,28352.0,87.9271,87.9968,87.9271,87.9669,28352.0
2025-06-12 13:50:00,88.41,88.47,88.38,88.39,39785.0,87.9669,88.0266,87.9371,87.947,39785.0
2025-06-12 14:00:00,88.39,88.43,88.34,88.34,29871.0,87.947,87.9868,87.8973,87.8973,29871.0
2025-06-12 14:10:00,88.35,88.38,88.34,88.36,22759.0,87.9072,87.9371,87.8973,87.9172,22759.0
2025-06-12 14:20:00,88.36,88.37,88.22,88.28,66081.0,87.9172,87.9271,87.7779,87.8376,66081.0
2025-06-12 14:30:00,88.28,88.34,88.26,88.3,33865.0,87.8376,87.8973,87.8177,87.8575,33865.0
2025-06-12 14:40:00,88.3,88.33,88.27,88.31,43716.0,87.8575,87.8873,87.8276,87.8674,43716.0
2025-06-12 14:50:00,88.31,88.35,88.29,88.34,65940.0,87.8674,87.9072,87.8475,87.8973,65940.0
2025-06-12 15:00:00,88.34,88.4,88.32,88.34,75790.0,87.8973,87.957,87.8774,87.8973,75790.0
2025-06-12 15:10:00,88.34,88.36,88.3,88.31,58747.0,87.8973,87.9172,87.8575,87.8674,58747.0
2025-06-12 15:20:00,88.31,88.31,88.23,88.27,65718.0,87.8674,87.8674,87.7878,87.8276,65718.0
2025-06-12 15:30:00,88.28,88.34,88.27,88.31,126544.0,87.8376,87.8973,87.8276,87.8674,126544.0
2025-06-12 15:40:00,88.31,88.32,88.23,88.25,120963.0,87.8674,87.8774,87.7878,87.8077,120963.0
2025-06-12 15:50:00,88.24,88.43,88.21,88.41,493987.0,87.7978,87.9868,87.7679,87.9669,493987.0
2025-06-13 09:30:00,87.56,88.23,87.53,88.18,230866.0,87.1212,87.7878,87.0914,87.7381,230866.0
2025-06-13 09:40:00,88.19,88.25,87.82,87.84,167601.0,87.748,87.8077,87.3799,87.3998,167601.0
2025-06-13 09:50:00,87.83,88.03,87.8,87.8,169927.0,87.3898,87.5888,87.36,87.36,169927.0
2025-06-13 10:00:00,87.83,88.07,87.81,88.07,192417.0,87.3898,87.6286,87.3699,87.6286,192417.0
2025-06-13 10:10:00,88.06,88.22,87.98,88.08,173328.0,87.6187,87.7779,87.5391,87.6386,173328.0
2025-06-13 10:20:00,88.08,88.23,87.97,87.99,149273.0,87.6386,87.7878,87.5291,87.549,149273.0
2025-06-13 10:30:00,87.99,88.18,87.98,88.17,116694.0,87.549,87.7381,87.5391,87.7281,116694.0
2025-06-13 10:40:00,88.17,88.22,87.87,87.94,108328.0,87.7281,87.7779,87.4296,87.4993,108328.0
2025-06-13 10:50:00,87.93,88.17,87.88,88.17,149158.0,87.4893,87.7281,87.4396,87.7281,149158.0
2025-06-13 11:00:00,88.16,88.24,88.08,88.19,110155.0,87.7182,87.7978,87.6386,87.748,110155.0
2025-06-13 11:10:00,88.19,88.25,88.08,88.24,125790.0,87.748,87.8077,87.6386,87.7978,125790.0
2025-06-13 11:20:00,88.24,88.33,88.21,88.3,120310.0,87.7978,87.8873,87.7679,87.8575,120310.0
2025-06-13 11:30:00,88.29,88.36,88.23,88.26,67851.0,87.8475,87.9172,87.7878,87.8177,67851.0
2025-06-13 11:40:00,88.26,88.5,88.24,88.42,82190.0,87.8177,88.0565,87.7978,87.9769,82190.0
2025-06-13 11:50:00,88.42,88.49,88.34,88.35,60333.0,87.9769,88.0465,87.8973,87.9072,60333.0
2025-06-13 12:00:00,88.35,88.44,88.3,88.4,68180.0,87.9072,87.9968,87.8575,87.957,68180.0
2025-06-13 12:10:00,88.4,88.43,88.37,88.41,31812.0,87.957,87.9868,87.9271,87.9669,31812.0
2025-06-13 12:20:00,88.43,88.43,88.21,88.22,43745.0,87.9868,87.9868,87.7679,87.7779,43745.0
2025-06-13 12:30:00,88.23,88.29,88.14,88.15,26414.0,87.7878,87.8475,87.6983,87.7082,26414.0
2025-06-13 12:40:00,88.12,88.12,87.97,87.97,158140.0,87.6784,87.6784,87.5291,87.5291,158140.0
2025-06-13 12:50:00,87.97,88.18,87.96,88.1,88398.0,87.5291,87.7381,87.5192,87.6585,88398.0
2025-06-13 13:00:00,88.09,88.13,88.0,88.0,79530.0,87.6485,87.6883,87.559,87.559,79530.0
2025-06-13 13:10:00,88.0,88.03,87.85,87.92,118270.0,87.559,87.5888,87.4097,87.4794,118270.0
2025-06-13 13:20:00,87.92,88.03,87.85,87.86,93202.0,87.4794,87.5888,87.4097,87.4197,93202.0
2025-06-13 13:30:00,87.85,87.91,87.72,87.72,99054.0,87.4097,87.4694,87.2804,87.2804,99054.0
2025-06-13 13:40:00,87.72,87.75,87.63,87.69,99102.0,87.2804,87.3102,87.1908,87.2505,99102.0
2025-06-13 13:50:00,87.7,87.8,87.7,87.75,41726.0,87.2605,87.36,87.2605,87.3102,41726.0
2025-06-13 14:00:00,87.74,87.82,87.62,87.65,155299.0,87.3003,87.3799,87.1809,87.2107,155299.0
2025-06-13 14:10:00,87.65,87.71,87.51,87.6,117724.0,87.2107,87.2704,87.0715,87.161,117724.0
2025-06-13 14:20:00,87.6,87.61,87.37,87.4,89016.0,87.161,87.1709,86.9322,86.962,89016.0
2025-06-13 14:30:00,87.39,87.43,87.22,87.25,142969.0,86.9521,86.9919,86.7829,86.8128,142969.0
2025-06-13 14:40:00,87.24,87.35,87.22,87.28,92628.0,86.8028,86.9123,86.7829,86.8426,92628.0
2025-06-13 14:50:00,87.3,87.41,87.28,87.4,94699.0,86.8625,86.972,86.8426,86.962,94699.0
2025-06-13 15:00:00,87.39,87.51,87.25,87.48,111307.0,86.9521,87.0715,86.8128,87.0416,111307.0
2025-06-13 15:10:00,87.48,87.48,87.34,87.37,118478.0,87.0416,87.0416,86.9023,86.9322,118478.0
2025-06-13 15:20:00,87.37,87.42,87.2,87.23,97319.0,86.9322,86.9819,86.763,86.7929,97319.0
2025-06-13 15:30:00,87.24,87.41,87.2,87.34,125874.0,86.8028,86.972,86.763,86.9023,125874.0
2025-06-13 15:40:00,87.33,87.38,87.14,87.25,297586.0,86.8924,86.9421,86.7033,86.8128,297586.0
2025-06-13 15:50:00,87.25,87.41,87.19,87.39,963064.0,86.8128,86.972,86.7531,86.9521,963064.0
2025-06-16 09:30:00,87.77,88.33,87.77,87.93,275479.0,87.3301,87.8873,87.3301,87.4893,275479.0
2025-06-16 09:40:00,87.93,88.33,87.86,88.24,239608.0,87.4893,87.8873,87.4197,87.7978,239608.0
2025-06-16 09:50:00,88.23,88.33,88.07,88.15,264632.0,87.7878,87.8873,87.6286,87.7082,264632.0
2025-06-16 10:00:00,88.16,88.4,88.16,88.33,149860.0,87.7182,87.957,87.7182,87.8873,149860.0
2025-06-16 10:10:00,88.33,88.51,88.29,88.51,130910.0,87.8873,88.0664,87.8475,88.0664,130910.0
2025-06-16 10:20:00,88.49,88.5,88.26,88.33,118601.0,88.0465,88.0565,87.8177,87.8873,118601.0
2025-06-16 10:30:00,88.35,88.48,88.31,88.31,112956.0,87.9072,88.0366,87.8674,87.8674,112956.0
2025-06-16 10:40:00,88.32,88.52,88.3,88.51,77406.0,87.8774,88.0764,87.8575,88.0664,77406.0
2025-06-16 10:50:00,88.51,88.58,88.34,88.34,90925.0,88.0664,88.1361,87.8973,87.8973,90925.0
2025-06-16 11:00:00,88.35,88.37,88.12,88.15,85144.0,87.9072,87.9271,87.6784,87.7082,85144.0
2025-06-16 11:10:00,88.14,88.19,88.11,88.12,90254.0,87.6983,87.748,87.6684,87.6784,90254.0
2025-06-16 11:20:00,88.13,88.23,88.07,88.13,102062.0,87.6883,87.7878,87.6286,87.6883,102062.0
2025-06-16 11:30:00,88.13,88.17,88.1,88.15,61499.0,87.6883,87.7281,87.6585,87.7082,61499.0
2025-06-16 11:40:00,88.15,88.22,88.13,88.14,45695.0,87.7082,87.7779,87.6883,87.6983,45695.0
2025-06-16 11:50:00,88.14,88.14,88.0,88.06,109245.0,87.6983,87.6983,87.559,87.6187,109245.0
2025-06-16 12:00:00,88.06,88.11,88.01,88.09,58350.0,87.6187,87.6684,87.5689,87.6485,58350.0
2025-06-16 12:10:00,88.09,88.17,88.06,88.16,57637.0,87.6485,87.7281,87.6187,87.7182,57637.0
2025-06-16 12:20:00,88.15,88.2,88.14,88.15,43666.0,87.7082,87.758,87.6983,87.7082,43666.0
2025-06-16 12:30:00,88.15,88.19,88.12,88.13,39174.0,87.7082,87.748,87.6784,87.6883,39174.0
2025-06-16 12:40:00,88.14,88.2,88.11,88.15,46487.0,87.6983,87.758,87.6684,87.7082,46487.0
2025-06-16 12:50:00,88.16,88.23,88.09,88.13,73113.0,87.7182,87.7878,87.6485,87.6883,73113.0
2025-06-16 13:00:00,88.13,88.15,88.07,88.14,72520.0,87.6883,87.7082,87.6286,87.6983,72520.0
2025-06-16 13:10:00,88.14,88.19,88.12,88.19,26346.0,87.6983,87.748,87.6784,87.748,26346.0
2025-06-16 13:20:00,88.19,88.31,88.14,88.28,102051.0,87.748,87.8674,87.6983,87.8376,102051.0
2025-06-16 13:30:00,88.29,88.33,88.23,88.23,64363.0,87.8475,87.8873,87.7878,87.7878,64363.0
2025-06-16 13:40:00,88.24,88.31,88.23,88.25,36687.0,87.7978,87.8674,87.7878,87.8077,36687.0
2025-06-16 13:50:00,88.24,88.25,88.04,88.05,44320.0,87.7978,87.8077,87.5988,87.6087,44320.0
2025-06-16 14:00:00,88.04,88.13,88.03,88.1,45866.0,87.5988,87.6883,87.5888,87.6585,45866.0
2025-06-16 14:10:00,88.09,88.13,88.05,88.06,24317.0,87.6485,87.6883,87.6087,87.6187,24317.0
2025-06-16 14:20:00,88.07,88.14,88.05,88.07,30128.0,87.6286,87.6983,87.6087,87.6286,30128.0
2025-06-16 14:30:00,88.07,88.12,88.04,88.06,50723.0,87.6286,87.6784,87.5988,87.6187,50723.0
2025-06-16 14:40:00,88.06,88.07,87.98,87.99,47817.0,87.6187,87.6286,87.5391,87.549,47817.0
2025-06-16 14:50:00,87.98,88.11,87.98,88.07,53646.0,87.5391,87.6684,87.5391,87.6286,53646.0
2025-06-16 15:00:00,88.07,88.09,87.97,87.98,43472.0,87.6286,87.6485,87.5291,87.5391,43472.0
2025-06-16 15:10:00,87.97,87.99,87.91,87.91,56747.0,87.5291,87.549,87.4694,87.4694,56747.0
2025-06-16 15:20:00,87.9,87.99,87.87,87.9,174995.0,87.4595,87.549,87.4296,87.4595,174995.0
2025-06-16 15:30:00,87.9,87.96,87.87,87.95,93767.0,87.4595,87.5192,87.4296,87.5092,93767.0
2025-06-16 15:40:00,87.94,88.06,87.91,88.01,215221.0,87.4993,87.6187,87.4694,87.5689,215221.0
2025-06-16 15:50:00,88.0,88.16,87.97,88.14,684658.0,87.559,87.7182,87.5291,87.6983,684658.0
2025-06-17 09:30:00,87.88,87.88,87.62,87.84,126050.0,87.4396,87.4396,87.1809,87.3998,126050.0
2025-06-17 09:40:00,87.83,87.98,87.77,87.79,104977.0,87.3898,87.5391,87.3301,87.35,104977.0
2025-06-17 09:50:00,87.77,87.97,87.76,87.84,97308.0,87.3301,87.5291,87.3202,87.3998,97308.0
2025-06-17 10:00:00,87.84,87.95,87.71,87.89,104838.0,87.3998,87.5092,87.2704,87.4495,104838.0
2025-06-17 10:10:00,87.89,87.93,87.76,87.77,71616.0,87.4495,87.4893,87.3202,87.3301,71616.0
2025-06-17 10:20:00,87.79,87.85,87.72,87.79,63984.0,87.35,87.4097,87.2804,87.35,63984.0
2025-06-17 10:30:00,87.8,87.83,87.58,87.64,82846.0,87.36,87.3898,87.1411,87.2008,82846.0
2025-06-17 10:40:00,87.64,87.65,87.55,87.63,58308.0,87.2008,87.2107,87.1113,87.1908,58308.0
2025-06-17 10:50:00,87.63,87.71,87.59,87.6,69344.0,87.1908,87.2704,87.1511,87.161,69344.0
2025-06-17 11:00:00,87.59,87.65,87.56,87.65,49942.0,87.1511,87.2107,87.1212,87.2107,49942.0
2025-06-17 11:10:00,87.66,87.74,87.66,87.68,66326.0,87.2207,87.3003,87.2207,87.2406,66326.0
2025-06-17 11:20:00,87.68,87.68,87.52,87.56,62327.0,87.2406,87.2406,87.0814,87.1212,62327.0
2025-06-17 11:30:00,87.55,87.66,87.5,87.64,55315.0,87.1113,87.2207,87.0615,87.2008,55315.0
2025-06-17 11:40:00,87.65,87.71,87.64,87.7,25570.0,87.2107,87.2704,87.2008,87.2605,25570.0
2025-06-17 11:50:00,87.7,87.77,87.65,87.65,35219.0,87.2605,87.3301,87.2107,87.2107,35219.0
2025-06-17 12:00:00,87.65,87.77,87.6,87.65,94456.0,87.2107,87.3301,87.161,87.2107,94456.0
2025-06-17 12:10:00,87.66,87.77,87.66,87.75,69215.0,87.2207,87.3301,87.2207,87.3102,69215.0
2025-06-17 12:20:00,87.75,87.8,87.68,87.8,40811.0,87.3102,87.36,87.2406,87.36,40811.0
2025-06-17 12:30:00,87.78,87.82,87.74,87.76,28198.0,87.3401,87.3799,87.3003,87.3202,28198.0
2025-06-17 12:40:00,87.75,87.79,87.68,87.72,76649.0,87.3102,87.35,87.2406,87.2804,76649.0
2025-06-17 12:50:00,87.73,87.74,87.6,87.64,76399.0,87.2903,87.3003,87.161,87.2008,76399.0
2025-06-17 13:00:00,87.63,87.73,87.57,87.64,44123.0,87.1908,87.2903,87.1312,87.2008,44123.0
2025-06-17 13:10:00,87.64,87.67,87.58,87.58,28245.0,87.2008,87.2306,87.1411,87.1411,28245.0
2025-06-17 13:20:00,87.58,87.58,87.46,87.48,54745.0,87.1411,87.1411,87.0217,87.0416,54745.0
2025-06-17 13:30:00,87.47,87.64,87.43,87.58,56829.0,87.0317,87.2008,86.9919,87.1411,56829.0
2025-06-17 13:40:00,87.58,87.61,87.38,87.43,54058.0,87.1411,87.1709,86.9421,86.9919,54058.0
2025-06-17 13:50:00,87.44,87.55,87.34,87.49,72542.0,87.0018,87.1113,86.9023,87.0516,72542.0
2025-06-17 14:00:00,87.47,87.47,87.33,87.35,101850.0,87.0317,87.0317,86.8924,86.9123,101850.0
2025-06-17 14:10:00,87.35,87.37,87.22,87.25,47698.0,86.9123,86.9322,86.7829,86.8128,47698.0
2025-06-17 14:20:00,87.24,87.28,87.17,87.23,114357.0,86.8028,86.8426,86.7332,86.7929,114357.0
2025-06-17 14:30:00,87.23,87.33,87.21,87.28,41718.0,86.7929,86.8924,86.773,86.8426,41718.0
2025-06-17 14:40:00,87.27,87.31,87.22,87.26,53411.0,86.8327,86.8725,86.7829,86.8227,53411.0
2025-06-17 14:50:00,87.25,87.38,87.23,87.38,51085.0,86.8128,86.9421,86.7929,86.9421,51085.0
2025-06-17 15:00:00,87.38,87.38,87.25,87.28,53463.0,86.9421,86.9421,86.8128,86.8426,53463.0
2025-06-17 15:10:00,87.28,87.34,87.23,87.23,72792.0,86.8426,86.9023,86.7929,86.7929,72792.0
2025-06-17 15:20:00,87.23,87.34,87.22,87.28,105658.0,86.7929,86.9023,86.7829,86.8426,105658.0
2025-06-17 15:30:00,87.28,87.3,87.21,87.23,188126.0,86.8426,86.8625,86.773,86.7929,188126.0
2025-06-17 15:40:00,87.22,87.25,87.13,87.23,288103.0,86.7829,86.8128,86.6934,86.7929,288103.0
2025-06-17 15:50:00,87.23,87.32,87.16,87.27,764003.0,86.7929,86.8824,86.7232,86.8327,764003.0
2025-06-18 09:30:00,87.35,87.54,87.13,87.45,165402.0,86.9123,87.1013,86.6934,87.0118,165402.0
2025-06-18 09:40:00,87.45,87.6,87.27,87.57,104657.0,87.0118,87.161,86.8327,87.1312,104657.0
2025-06-18 09:50:00,87.57,87.63,87.48,87.54,97235.0,87.1312,87.1908,87.0416,87.1013,97235.0
2025-06-18 10:00:00,87.55,87.64,87.35,87.44,144315.0,87.1113,87.2008,86.9123,87.0018,144315.0
2025-06-18 10:10:00,87.45,87.64,87.41,87.58,86214.0,87.0118,87.2008,86.972,87.1411,86214.0
2025-06-18 10:20:00,87.58,87.66,87.54,87.56,92482.0,87.1411,87.2207,87.1013,87.1212,92482.0
2025-06-18 10:30:00,87.56,87.67,87.47,87.53,84183.0,87.1212,87.2306,87.0317,87.0914,84183.0
2025-06-18 10:40:00,87.52,87.58,87.44,87.51,114655.0,87.0814,87.1411,87.0018,87.0715,114655.0
2025-06-18 10:50:00,87.51,87.57,87.44,87.56,56785.0,87.0715,87.1312,87.0018,87.1212,56785.0
2025-06-18 11:00:00,87.56,87.63,87.48,87.51,67512.0,87.1212,87.1908,87.0416,87.0715,67512.0
2025-06-18 11:10:00,87.51,87.52,87.46,87.48,58221.0,87.0715,87.0814,87.0217,87.0416,58221.0
2025-06-18 11:20:00,87.48,87.55,87.44,87.49,75948.0,87.0416,87.1113,87.0018,87.0516,75948.0
2025-06-18 11:30:00,87.49,87.55,87.45,87.47,54357.0,87.0516,87.1113,87.0118,87.0317,54357.0
2025-06-18 11:40:00,87.47,87.57,87.41,87.55,67295.0,87.0317,87.1312,86.972,87.1113,67295.0
2025-06-18 11:50:00,87.55,87.62,87.48,87.5,37775.0,87.1113,87.1809,87.0416,87.0615,37775.0
2025-06-18 12:00:00,87.51,87.62,87.5,87.61,38614.0,87.0715,87.1809,87.0615,87.1709,38614.0
2025-06-18 12:10:00,87.62,87.63,87.53,87.56,35633.0,87.1809,87.1908,87.0914,87.1212,35633.0
2025-06-18 12:20:00,87.56,87.57,87.51,87.54,22581.0,87.1212,87.1312,87.0715,87.1013,22581.0
2025-06-18 12:30:00,87.53,87.58,87.53,87.57,24534.0,87.0914,87.1411,87.0914,87.1312,24534.0
2025-06-18 12:40:00,87.58,87.59,87.54,87.54,29307.0,87.1411,87.1511,87.1013,87.1013,29307.0
2025-06-18 12:50:00,87.55,87.59,87.47,87.47,34000.0,87.1113,87.1511,87.0317,87.0317,34000.0
2025-06-18 13:00:00,87.48,87.5,87.43,87.46,26633.0,87.0416,87.0615,86.9919,87.0217,26633.0
2025-06-18 13:10:00,87.46,87.47,87.39,87.41,20272.0,87.0217,87.0317,86.9521,86.972,20272.0
2025-06-18 13:20:00,87.41,87.42,87.35,87.39,40583.0,86.972,86.9819,86.9123,86.9521,40583.0
2025-06-18 13:30:00,87.39,87.41,87.27,87.36,48824.0,86.9521,86.972,86.8327,86.9222,48824.0
2025-06-18 13:40:00,87.36,87.45,87.33,87.39,24524.0,86.9222,87.0118,86.8924,86.9521,24524.0
2025-06-18 13:50:00,87.39,87.49,87.37,87.44,22777.0,86.9521,87.0516,86.9322,87.0018,22777.0
2025-06-18 14:00:00,87.43,87.69,87.3,87.33,106850.0,86.9919,87.2505,86.8625,86.8924,106850.0
2025-06-18 14:10:00,87.33,87.46,87.28,87.39,33095.0,86.8924,87.0217,86.8426,86.9521,33095.0
2025-06-18 14:20:00,87.38,87.44,87.34,87.42,29576.0,86.9421,87.0018,86.9023,86.9819,29576.0
2025-06-18 14:30:00,87.43,87.58,87.4,87.54,69601.0,86.9919,87.1411,86.962,87.1013,69601.0
2025-06-18 14:40:00,87.54,87.66,87.42,87.42,102015.0,87.1013,87.2207,86.9819,86.9819,102015.0
2025-06-18 14:50:00,87.43,87.43,87.01,87.06,174042.0,86.9919,86.9919,86.574,86.6237,174042.0
2025-06-18 15:00:00,87.04,87.28,86.99,87.08,131685.0,86.6038,86.8426,86.5541,86.6436,131685.0
2025-06-18 15:10:00,87.09,87.22,87.01,87.19,141461.0,86.6536,86.7829,86.574,86.7531,141461.0
2025-06-18 15:20:00,87.18,87.29,86.94,86.94,96853.0,86.7431,86.8526,86.5043,86.5043,96853.0
2025-06-18 15:30:00,86.94,87.17,86.9,87.14,141622.0,86.5043,86.7332,86.4645,86.7033,141622.0
2025-06-18 15:40:00,87.15,87.2,87.09,87.14,113661.0,86.7133,86.763,86.6536,86.7033,113661.0
2025-06-18 15:50:00,87.14,87.18,86.92,86.99,468905.0,86.7033,86.7431,86.4844,86.5541,468905.0
2025-06-20 09:30:00,87.51,87.64,86.5,86.87,290543.0,87.0715,87.2008,86.0665,86.4347,290543.0
2025-06-20 09:40:00,86.88,87.34,86.88,87.05,173729.0,86.4446,86.9023,86.4446,86.6138,173729.0
2025-06-20 09:50:00,87.05,87.19,86.95,87.14,103894.0,86.6138,86.7531,86.5143,86.7033,103894.0
2025-06-20 10:00:00,87.13,87.22,87.04,87.11,162790.0,86.6934,86.7829,86.6038,86.6735,162790.0
2025-06-20 10:10:00,87.11,87.23,87.1,87.12,147106.0,86.6735,86.7929,86.6635,86.6834,147106.0
2025-06-20 10:20:00,87.13,87.18,86.83,86.95,156061.0,86.6934,86.7431,86.3949,86.5143,156061.0
2025-06-20 10:30:00,86.94,86.97,86.84,86.96,103010.0,86.5043,86.5342,86.4048,86.5242,103010.0
2025-06-20 10:40:00,86.98,87.04,86.73,86.76,158762.0,86.5441,86.6038,86.2954,86.3252,158762.0
2025-06-20 10:50:00,86.76,86.91,86.67,86.87,130235.0,86.3252,86.4745,86.2357,86.4347,130235.0
2025-06-20 11:00:00,86.86,86.87,86.74,86.78,86978.0,86.4247,86.4347,86.3053,86.3451,86978.0
2025-06-20 11:10:00,86.78,86.95,86.78,86.93,91962.0,86.3451,86.5143,86.3451,86.4944,91962.0
2025-06-20 11:20:00,86.93,87.0,86.87,86.9,88448.0,86.4944,86.564,86.4347,86.4645,88448.0
2025-06-20 11:30:00,86.92,87.05,86.92,87.05,78396.0,86.4844,86.6138,86.4844,86.6138,78396.0
2025-06-20 11:40:00,87.05,87.05,86.91,86.94,68825.0,86.6138,86.6138,86.4745,86.5043,68825.0
2025-06-20 11:50:00,86.95,86.95,86.75,86.75,94978.0,86.5143,86.5143,86.3153,86.3153,94978.0
2025-06-20 12:00:00,86.75,86.78,86.61,86.76,158926.0,86.3153,86.3451,86.176,86.3252,158926.0
2025-06-20 12:10:00,86.78,86.82,86.69,86.75,57959.0,86.3451,86.3849,86.2556,86.3153,57959.0
2025-06-20 12:20:00,86.75,86.83,86.67,86.77,65999.0,86.3153,86.3949,86.2357,86.3352,65999.0
2025-06-20 12:30:00,86.77,86.82,86.74,86.8,41590.0,86.3352,86.3849,86.3053,86.365,41590.0
2025-06-20 12:40:00,86.79,86.79,86.65,86.66,42795.0,86.3551,86.3551,86.2158,86.2257,42795.0
2025-06-20 12:50:00,86.67,86.75,86.61,86.67,81704.0,86.2357,86.3153,86.176,86.2357,81704.0
2025-06-20 13:00:00,86.66,86.76,86.58,86.61,125627.0,86.2257,86.3252,86.1461,86.176,125627.0
2025-06-20 13:10:00,86.59,86.65,86.48,86.49,85960.0,86.1561,86.2158,86.0466,86.0566,85960.0
2025-06-20 13:20:00,86.49,86.53,86.37,86.38,76411.0,86.0566,86.0964,85.9372,85.9471,76411.0
2025-06-20 13:30:00,86.38,86.45,86.32,86.37,82167.0,85.9471,86.0168,85.8874,85.9372,82167.0
2025-06-20 13:40:00,86.37,86.43,86.35,86.39,37303.0,85.9372,85.9969,85.9173,85.9571,37303.0
2025-06-20 13:50:00,86.39,86.41,86.3,86.36,49841.0,85.9571,85.977,85.8675,85.9272,49841.0
2025-06-20 14:00:00,86.36,86.43,86.34,86.36,29606.0,85.9272,85.9969,85.9073,85.9272,29606.0
2025-06-20 14:10:00,86.37,86.54,86.36,86.54,52414.0,85.9372,86.1063,85.9272,86.1063,52414.0
2025-06-20 14:20:00,86.54,86.57,86.48,86.5,38770.0,86.1063,86.1362,86.0466,86.0665,38770.0
2025-06-20 14:30:00,86.51,86.59,86.48,86.52,60666.0,86.0765,86.1561,86.0466,86.0864,60666.0
2025-06-20 14:40:00,86.52,86.56,86.5,86.52,40834.0,86.0864,86.1262,86.0665,86.0864,40834.0
2025-06-20 14:50:00,86.51,86.55,86.35,86.41,52569.0,86.0765,86.1163,85.9173,85.977,52569.0
2025-06-20 15:00:00,86.39,86.46,86.37,86.4,50298.0,85.9571,86.0267,85.9372,85.967,50298.0
2025-06-20 15:10:00,86.4,86.4,86.32,86.35,67610.0,85.967,85.967,85.8874,85.9173,67610.0
2025-06-20 15:20:00,86.36,86.38,86.3,86.33,114659.0,85.9272,85.9471,85.8675,85.8974,114659.0
2025-06-20 15:30:00,86.33,86.46,86.33,86.4,162971.0,85.8974,86.0267,85.8974,85.967,162971.0
2025-06-20 15:40:00,86.39,86.48,86.33,86.41,301763.0,85.9571,86.0466,85.8974,85.977,301763.0
2025-06-20 15:50:00,86.42,86.52,86.35,86.4,1024055.0,85.9869,86.0864,85.9173,85.967,1024055.0